symbol,date,open,high,low,close,volume
AAL,2014-01-02,25.07,25.82,25.06,25.36,8998943
AAPL,2014-01-02,79.3828,79.5756,78.8601,79.0185,58791957
AAP,2014-01-02,110.36,111.88,109.29,109.74,542711
ABBV,2014-01-02,52.12,52.33,51.52,51.98,4569061
ABC,2014-01-02,70.11,70.23,69.48,69.89,1148391
ABT,2014-01-02,38.09,38.4,38,38.23,4967472
ACN,2014-01-02,81.5,81.92,81.09,81.13,2405384
ADBE,2014-01-02,59.06,59.53,58.94,59.29,2746370
ADI,2014-01-02,49.52,49.75,49.04,49.28,2799092
ADM,2014-01-02,43.22,43.29,42.79,42.99,2753765
ADP,2014-01-02,80.17,80.45,79.38,79.86,1965869
ADSK,2014-01-02,49.33,49.74,48.88,49.25,2488043
ADS,2014-01-02,262.44,262.68,258.78,262.34,547808
AEE,2014-01-02,36.05,36.11,35.47,35.53,1394264
AEP,2014-01-02,46.98,47.06,46.04,46.13,2752002
AES,2014-01-02,14.51,14.56,14.19,14.27,3987216
AET,2014-01-02,68.21,68.6,67.52,67.56,1650687
AFL,2014-01-02,66.63,66.694,65.81,65.96,1914657
AGN,2014-01-02,167.33,170.71,166.5937,168.05,1268722
AIG,2014-01-02,50.81,51.3,50.47,50.71,9198092
AIV,2014-01-02,25.9,26.14,25.66,25.91,844901
AIZ,2014-01-02,66.04,66.19,65.15,65.32,375524
AJG,2014-01-02,46.67,46.89,46.09,46.15,483694
AKAM,2014-01-02,47.11,47.1799,46.42,46.53,935107
ALB,2014-01-02,63.38,63.6,62.6,63.14,548782
ALGN,2014-01-02,57.06,57.37,56.43,56.96,437600
ALK,2014-01-02,36.665,36.965,36.275,36.59,900234
ALLE,2014-01-02,44.08,44.18,43.27,43.65,992872
ALL,2014-01-02,54.09,54.45,53.5,53.55,1909106
ALXN,2014-01-02,132.46,133.82,130.54,133.44,760197
AMAT,2014-01-02,17.69,17.69,17.37,17.55,7785873
AMD,2014-01-02,3.85,3.98,3.84,3.95,20569754
AME,2014-01-02,52.43,52.52,51.9,52.09,570244
AMGN,2014-01-02,114.36,116.19,114.06,115.795,2529728
AMG,2014-01-02,215.92,216.69,211.79,213.38,285563
AMP,2014-01-02,114.58,114.81,113.42,113.88,783767
AMT,2014-01-02,79.51,79.74,78.85,79.45,1701345
AMZN,2014-01-02,398.8,399.36,394.02,397.97,2140246
ANDV,2014-01-02,58.2,59.07,57.2601,57.96,2868883
ANSS,2014-01-02,86.44,87.15,85.29,86.01,276882
ANTM,2014-01-02,92,92.01,90.62,90.63,1432038
AON,2014-01-02,83.36,83.7,82.26,82.36,1209157
AOS,2014-01-02,26.965,26.99,26.535,26.66,1296914
APA,2014-01-02,85.82,85.97,85.16,85.48,2565384
APC,2014-01-02,79.03,79.03,78.01,78.56,3352844
APD,2014-01-02,111.56,111.95,111.11,111.44,839074
APH,2014-01-02,44.365,44.395,43.73,43.87,883640
ARE,2014-01-02,63.34,64.11,62.93,63.73,402659
ARNC,2014-01-02,31.59,31.74,30.93,31.59,7432953
ATVI,2014-01-02,17.91,18.075,17.8,18.07,6620855
AVB,2014-01-02,118.25,119.26,117.68,118.24,901928
AVGO,2014-01-02,52.85,52.88,51.89,52.65,1453732
AVY,2014-01-02,50.09,50.19,49.445,49.61,645964
AWK,2014-01-02,42.01,42.0899,41.5,41.58,788839
AXP,2014-01-02,90.9,91.08,89.38,89.45,5120019
AYI,2014-01-02,109.22,109.26,106.84,107.65,254146
AZO,2014-01-02,477.67,479.7,472.51,474.11,151840
A,2014-01-02,57.1,57.1,56.15,56.21,1916160
BAC,2014-01-02,15.69,16.16,15.68,16.1,149225696
BAX,2014-01-02,69.54,69.68,69.04,69.19,2069974
BA,2014-01-02,136.01,137.25,135.51,136.67,3368009
BBT,2014-01-02,37.18,37.18,36.7,36.77,3185617
BBY,2014-01-02,39.75,41,39.62,40.5,4019318
BDX,2014-01-02,110.41,110.41,108.79,109.14,665048
BEN,2014-01-02,57.36,57.56,56.405,56.72,1098073
BF.B,2014-01-02,37.775,37.84,37.005,37.325,704366
BIIB,2014-01-02,279.44,282.515,276.21,280.33,902226
BK,2014-01-02,34.3,35.03,34.3,34.56,3469457
BLK,2014-01-02,315.38,315.38,310.4699,312.8,396548
BLL,2014-01-02,25.625,25.81,25.5625,25.705,1234874
BMY,2014-01-02,52.52,53.16,52.14,52.27,5654293
BRK.B,2014-01-02,118.34,118.5,117.36,117.5,3087000
BSX,2014-01-02,12.02,12.02,11.85,11.91,7971602
BWA,2014-01-02,55.89,55.96,54.59,54.94,1301497
BXP,2014-01-02,100.22,101.36,99.55,100.39,894806
CAG,2014-01-02,33.66,33.73,33.46,33.57,1904047
CAH,2014-01-02,66.45,66.6475,65.91,66.13,1608509
CAT,2014-01-02,90.41,90.45,89.33,89.87,4898714
CA,2014-01-02,33.49,33.56,33.02,33.15,1948770
CBG,2014-01-02,26.27,26.55,26.07,26.34,2607046
CBOE,2014-01-02,51.89,51.9789,50.76,50.98,522121
CBS,2014-01-02,63.25,63.73,62.41,63.25,6722968
CB,2014-01-02,102.78,103.39,101.33,101.7,1112627
CCI,2014-01-02,73.14,73.2,71.23,71.63,3659722
CCL,2014-01-02,39.64,39.995,39.61,39.81,2953583
CDNS,2014-01-02,14,14.08,13.92,14.01,3118223
CELG,2014-01-02,84.505,86.17,84.085,85.97,4759036
CERN,2014-01-02,55.48,55.6,54.82,55.07,1111541
CF,2014-01-02,46.606,47.36,46.4588,46.738,3460110
CHD,2014-01-02,33.13,33.155,32.61,32.75,1035860
CHK,2014-01-02,27.07,27.22,26.45,26.62,7040026
CHRW,2014-01-02,58.21,58.48,57.61,57.82,1503287
CHTR,2014-01-02,137.15,137.6799,134.48,134.755,1119877
CINF,2014-01-02,52.15,52.185,51.25,51.45,541030
CI,2014-01-02,86.99,87.45,86.19,86.2,1021731
CLX,2014-01-02,92.75,92.75,90.65,91.16,1353357
CL,2014-01-02,64.89,65.03,64,64.3,3004468
CMA,2014-01-02,47.24,47.43,46.84,46.85,1094704
CMCSA,2014-01-02,25.9,25.95,25.635,25.725,19522498
CME,2014-01-02,77.96,78.75,77.32,77.96,2070876
CMG,2014-01-02,530,532.9599,521.53,523.43,456491
CMI,2014-01-02,140.43,140.98,138.28,138.56,1533605
CMS,2014-01-02,26.8,26.8,26.205,26.3,2218229
CNC,2014-01-02,29.48,29.64,29.215,29.52,1005594
CNP,2014-01-02,23.17,23.29,22.81,22.82,2980414
COF,2014-01-02,76.61,77.73,76.6,77.25,3070336
COG,2014-01-02,38.57,39.3,37.98,38.17,4825062
COL,2014-01-02,74,74,72.952,73.11,731153
COO,2014-01-02,123.25,123.97,122.29,123.05,320701
COP,2014-01-02,70.27,70.92,69.53,69.78,4363288
COST,2014-01-02,118.71,119.3,117.74,117.81,1618678
COTY,2014-01-02,15.27,15.62,15.16,15.57,783829
CPB,2014-01-02,43.08,43.23,42.68,43.04,2169184
CRM,2014-01-02,55.2,55.21,54.4105,54.86,2739210
CSCO,2014-01-02,22.17,22.29,21.91,22,44387713
CSX,2014-01-02,28.61,28.67,28.19,28.25,4485698
CTAS,2014-01-02,59.25,59.37,58.68,59.06,580415
CTL,2014-01-02,31.74,31.82,31.51,31.65,4446283
CTSH,2014-01-02,50.125,50.375,49.215,49.42,5559598
CTXS,2014-01-02,63.04,63.19,61.97,62.49,1018355
CVS,2014-01-02,71.16,71.37,70.18,70.4,4489516
CVX,2014-01-02,124.46,124.88,123.71,124.14,4540472
CXO,2014-01-02,106.44,108.84,101.42,103.14,1815364
C,2014-01-02,52.03,52.4,51.81,52.27,16489767
DAL,2014-01-02,27.26,28.05,27.26,27.7,11704363
DE,2014-01-02,90.95,91.3,90.13,90.26,2462047
DFS,2014-01-02,55.79,56,55.14,55.36,2756625
DGX,2014-01-02,53.45,53.5,52.75,52.85,2857287
DG,2014-01-02,60.38,61.62,60.38,61.2,6018218
DHI,2014-01-02,21.81,22.035,21.635,21.83,6140313
DHR,2014-01-02,76.66,77.01,76.1,76.45,2010443
DISCA,2014-01-02,90.21,90.25,88.6,89.1,893462
DISCK,2014-01-02,83.22,83.67,82.13,82.52,184546
DISH,2014-01-02,57.99,58.15,57.02,57.75,1724368
DIS,2014-01-02,76.04,76.5,75.9,76.27,5212460
DLR,2014-01-02,49.63,50.829,49.3,49.47,2583986
DLTR,2014-01-02,55.99,56.56,55.98,56.4,2424218
DOV,2014-01-02,96.54,96.74,94.93,95.25,647793
DPS,2014-01-02,48.86,48.93,47.48,47.67,1182288
DRE,2014-01-02,15.25,15.25,14.97,15.05,2550464
DRI,2014-01-02,54.18,54.34,53.295,53.32,1782716
DTE,2014-01-02,66.4,66.44,65.22,65.26,1415319
DUK,2014-01-02,69.2,69.24,68,68.14,3374033
DVA,2014-01-02,63.36,65.16,63.19,64.78,2901903
DVN,2014-01-02,61.69,61.84,60.92,61.16,2061600
D,2014-01-02,64.61,64.64,63.441,63.58,2284519
EA,2014-01-02,22.9,22.96,22.43,22.83,3550732
EBAY,2014-01-02,54.97,55,53.9,53.94,9980763
ECL,2014-01-02,103.58,104.42,103.41,103.79,814936
ED,2014-01-02,55.15,55.15,53.9,53.96,3337195
EFX,2014-01-02,68.95,69.25,68.2,68.45,336346
EIX,2014-01-02,46.06,46.491,45.41,45.43,2414961
EL,2014-01-02,74.99,75.1,73.56,73.71,1084018
EMN,2014-01-02,80.31,80.53,79.88,80.28,1612922
EMR,2014-01-02,69.83,70.03,69.1006,69.3,1803110
EOG,2014-01-02,83.285,83.978,82.03,82.51,2944140
EQIX,2014-01-02,177.63,177.63,171.91,174.76,823185
EQR,2014-01-02,51.74,52.305,51.55,51.99,1520619
EQT,2014-01-02,89.88,90.19,88.12,88.73,807841
ESRX,2014-01-02,70,70.41,69.77,69.955,2895590
ESS,2014-01-02,141.79,147.54,141.79,146.3,725431
ES,2014-01-02,42.35,42.42,41.7,41.72,2915300
ETFC,2014-01-02,19.71,19.86,19.58,19.81,3115394
ETN,2014-01-02,75.74,75.99,75.18,75.49,3774166
ETR,2014-01-02,63.35,63.39,61.71,61.84,1206645
EW,2014-01-02,32.84,33.22,32.595,32.96,1670338
EXC,2014-01-02,27.46,27.58,27.16,27.17,4983758
EXPD,2014-01-02,44.31,44.48,43.34,43.49,782942
EXPE,2014-01-02,69.08,69.69,68.56,69.21,1399901
EXR,2014-01-02,42.09,42.15,41.48,41.79,491126
FAST,2014-01-02,47.51,47.61,46.45,46.7,1532639
FBHS,2014-01-02,45.5,46.04,45.2,45.43,1024930
FB,2014-01-02,54.83,55.22,54.19,54.71,43257622
FCX,2014-01-02,37.69,38.09,37.44,37.63,9047737
FDX,2014-01-02,142.9,144.39,139.5693,139.77,3360745
FE,2014-01-02,32.96,32.98,32.25,32.38,3431905
FFIV,2014-01-02,90.42,90.47,88.445,88.89,1039619
FISV,2014-01-02,59.05,59.22,57.99,58.2,1028767
FIS,2014-01-02,53.4,53.55,52.79,53,986757
FITB,2014-01-02,20.94,21.06,20.83,20.87,6971216
FLIR,2014-01-02,29.92,30.01,29.07,29.11,781424
FLR,2014-01-02,79.82,80.2,78.79,78.87,1206471
FLS,2014-01-02,78.17,78.46,76.99,77.3,1400867
FL,2014-01-02,41.36,41.52,40.59,40.78,1559184
FMC,2014-01-02,75.27,75.38,74.33,74.53,605886
FOXA,2014-01-02,35.47,35.75,35.27,35.63,11035482
FOX,2014-01-02,34.58,35.18,34.45,35.04,1978530
FRT,2014-01-02,101.38,101.84,100.366,100.9,501833
FTI,2014-01-02,51.94,52.21,50.861,51.25,1964533
F,2014-01-02,15.42,15.45,15.28,15.44,31544161
GD,2014-01-02,94.85,95.53,94.54,94.75,1816353
GE,2014-01-02,27.86,27.94,27.41,27.5,41503781
GGP,2014-01-02,20.08,20.12,19.86,20.04,4861847
GILD,2014-01-02,75.205,75.59,74.39,75.21,8281053
GIS,2014-01-02,49.6,49.68,49.27,49.4,2205527
GLW,2014-01-02,17.74,17.81,17.62,17.77,7571718
GM,2014-01-02,40.68,41.0599,40.34,40.95,14764415
GOOGL,2014-01-02,558.2877,559.4339,554.6842,557.1166,3641796
GPC,2014-01-02,83.1,83.1299,81.63,81.92,545102
GPN,2014-01-02,32.445,32.745,32.445,32.725,1658578
GPS,2014-01-02,39.09,39.63,38.66,38.72,4785190
GRMN,2014-01-02,45.75,45.835,44.56,44.95,1830255
GS,2014-01-02,176.95,178.38,176.36,176.89,1990643
GT,2014-01-02,23.67,23.74,23.31,23.53,2792843
GWW,2014-01-02,254.7,255.48,252.82,253.06,285125
HAL,2014-01-02,50.47,50.67,49.63,50.01,7420119
HAS,2014-01-02,54.89,55.18,54.56,54.58,2326340
HBAN,2014-01-02,9.6,9.66,9.53,9.54,7039144
HBI,2014-01-02,17.455,17.54,17.205,17.3875,2123404
HCA,2014-01-02,47.39,48.4,47.26,47.77,2221061
HCN,2014-01-02,53.15,53.6855,53.08,53.54,2575096
HCP,2014-01-02,36.33,36.43,36,36.21,2100032
HD,2014-01-02,82.11,82.57,81.8,82.02,4255086
HES,2014-01-02,82.95,83,80.685,81.12,2755967
HIG,2014-01-02,36.1,36.13,35.38,35.4,3545824
HII,2014-01-02,89.63,90.08,87.42,87.91,479111
HOG,2014-01-02,69.19,69.25,68.42,68.56,1022542
HOLX,2014-01-02,22.22,22.3,21.91,21.94,2475125
HON,2014-01-02,90.96,91.14,90.05,90.32,1744307
HP,2014-01-02,83.95,84.28,82.03,82.25,953505
HRB,2014-01-02,28.99,29.41,28.95,29.38,1835433
HRL,2014-01-02,22.555,22.585,22.315,22.315,1371966
HRS,2014-01-02,69.63,69.65,68.08,68.48,601686
HSIC,2014-01-02,57.005,57.13,56.495,56.745,693768
HST,2014-01-02,19.41,19.42,19.08,19.26,4973190
HSY,2014-01-02,97.18,97.18,95.9,95.93,753497
HUM,2014-01-02,102.76,103.88,102.3,102.84,1393665
IBM,2014-01-02,187.21,187.4,185.2,185.53,4546809
ICE,2014-01-02,44.832,45.098,44.43,44.92,3833350
IDXX,2014-01-02,52.995,53.735,52.3176,52.515,855188
IFF,2014-01-02,85.98,86.5,85.47,85.65,346558
ILMN,2014-01-02,110.48,110.6,108.91,110.34,654500
INCY,2014-01-02,50.32,52.1,49.655,51.23,978188
INTC,2014-01-02,25.78,25.82,25.47,25.79,31843697
INTU,2014-01-02,76.11,76.16,75.4001,75.94,1355681
IPG,2014-01-02,17.6,17.665,17.47,17.6,3238010
IP,2014-01-02,48.58,49.15,48.54,48.8,2152672
IQV,2014-01-02,46.11,46.59,45.64,45.8,274612
IRM,2014-01-02,30.26,30.48,29.22,29.49,1886423
IR,2014-01-02,61.25,61.7,61.12,61.24,1916195
ISRG,2014-01-02,127.8799,127.8799,126.0899,126.6699,1382829
ITW,2014-01-02,83.97,84.1,83.07,83.19,1390787
IT,2014-01-02,70.89,70.92,69.58,69.8,377433
IVZ,2014-01-02,36.26,36.4,35.675,35.87,1866179
JBHT,2014-01-02,77.17,77.29,76.26,76.6,538630
JCI,2014-01-02,42.8063,43.0157,42.3665,42.5759,2881549
JEC,2014-01-02,63.67,64.1,62.655,62.88,1545713
JNJ,2014-01-02,91.14,91.73,91.01,91.03,5921167
JNPR,2014-01-02,22.57,22.65,22.28,22.48,5654017
JPM,2014-01-02,58.31,58.5,57.9745,58.21,15637267
JWN,2014-01-02,61.67,62.2,61.34,61.95,1177814
KEY,2014-01-02,13.43,13.44,13.26,13.29,6353925
KIM,2014-01-02,19.77,19.86,19.61,19.77,2627327
KLAC,2014-01-02,64,64.11,63.13,63.38,982745
KMB,2014-01-02,104.32,104.62,103.52,103.84,1432910
KMI,2014-01-02,35.99,36.25,35.75,35.91,4214292
KMX,2014-01-02,47.02,47.25,46.57,46.9,1325121
KORS,2014-01-02,80.94,82.75,80.94,82.41,3342211
KO,2014-01-02,41.12,41.225,40.51,40.66,12720197
KR,2014-01-02,19.63,19.77,19.605,19.64,6389552
KSS,2014-01-02,56.76,57.53,56.735,56.99,3130048
KSU,2014-01-02,123.04,123.21,119.46,120,801815
K,2014-01-02,60.98,61.24,60.55,60.81,1830452
LB,2014-01-02,61.68,62.52,61.41,61.59,745300
LEG,2014-01-02,30.87,30.92,30.54,30.66,713229
LEN,2014-01-02,38.3922,38.7941,38.0196,38.6471,2517275
LH,2014-01-02,91.37,91.6299,90.045,90.23,1060349
LKQ,2014-01-02,32.84,32.8997,32.29,32.4,790694
LLL,2014-01-02,106.07,106.28,104.94,105.08,720066
LLY,2014-01-02,50.97,51.0901,50.56,50.73,3176683
LMT,2014-01-02,147.05,147.79,145.84,146.07,1115858
LNC,2014-01-02,51.33,51.34,50.28,50.53,1767432
LNT,2014-01-02,25.805,25.805,25.345,25.39,1103324
LOW,2014-01-02,49.55,49.86,49.15,49.44,5458567
LRCX,2014-01-02,54.04,54.33,53.69,53.95,1052918
LUK,2014-01-02,28.37,28.65,28.24,28.5,1237210
LUV,2014-01-02,18.85,19.09,18.78,18.88,4559256
LYB,2014-01-02,80.05,80.2099,77.9,78.78,4922706
L,2014-01-02,48.12,48.15,47.15,47.38,868993
MAA,2014-01-02,60.74,61.43,60.472,61.06,345293
MAC,2014-01-02,58.69,58.825,57.84,58.38,767845
MAR,2014-01-02,49.03,49.26,48.57,48.96,2127020
MAS,2014-01-02,22.73,22.91,22.61,22.69,2330880
MAT,2014-01-02,47.57,47.72,46.935,47.39,2335717
MA,2014-01-02,83.741,83.7967,83.01,83.414,7408790
MCD,2014-01-02,96.81,97.03,96.2576,96.41,2932283
MCHP,2014-01-02,44.56,44.56,44.005,44.17,1150289
MCK,2014-01-02,160.85,160.9875,159.451,160.16,846980
MCO,2014-01-02,77.86,77.96,76.42,77.32,950687
MDLZ,2014-01-02,35.03,35.198,34.75,34.81,6213092
MDT,2014-01-02,57.21,57.455,57.035,57.24,4219216
MET,2014-01-02,53.55,53.57,52.89,53.19,3879875
MGM,2014-01-02,23.54,23.94,23.32,23.72,8408771
MHK,2014-01-02,148.72,149.66,147.78,149.11,676997
MKC,2014-01-02,68.87,68.96,68.09,68.34,470695
MLM,2014-01-02,99.54,100.18,98.74,99.54,393209
MMC,2014-01-02,48.01,48.15,47.61,47.72,1383352
MMM,2014-01-02,138.05,139,137.61,138.13,3053521
MNST,2014-01-02,22.6266,22.6633,22.2166,22.26,4593288
MON,2014-01-02,116.12,117.5,115.97,116.31,2677114
MOS,2014-01-02,47.25,47.65,46.955,47,1648763
MO,2014-01-02,38.27,38.38,37.781,37.9,6324825
MPC,2014-01-02,45.745,45.91,44.4151,44.74,6070238
MRK,2014-01-02,49.88,50.04,49.3,49.49,7897827
MRO,2014-01-02,35.25,35.33,34.72,34.91,3686485
MSFT,2014-01-02,37.35,37.4,37.1,37.16,30643745
MSI,2014-01-02,67.37,67.49,65.84,66.33,1101567
MS,2014-01-02,31.33,31.46,30.98,31.03,9843424
MTB,2014-01-02,116.38,116.4,114.86,115.06,1069011
MTD,2014-01-02,241.09,243.19,239.92,241.53,154360
MU,2014-01-02,21.68,21.79,21.27,21.66,26441939
MYL,2014-01-02,43.38,43.42,42.55,42.58,2625267
M,2014-01-02,53.17,53.91,52.95,53.39,2972778
NBL,2014-01-02,67.86,67.95,66.1101,66.59,2281302
NCLH,2014-01-02,35.16,35.4,34.46,34.64,428429
NDAQ,2014-01-02,39.89,39.96,39.15,39.2,1051348
NEE,2014-01-02,85.39,85.48,84.22,84.25,2429054
NEM,2014-01-02,23.47,24.27,23.41,23.96,12240365
NFLX,2014-01-02,52.4014,52.5114,51.5428,51.8314,12333979
NFX,2014-01-02,24.6,24.7,24.12,24.37,2507893
NI,2014-01-02,32.84,32.91,32.11,32.29,2244773
NKE,2014-01-02,39.075,39.415,38.965,39.12,5320436
NLSN,2014-01-02,45.8,45.9,44.88,45.08,1904066
NOC,2014-01-02,114.18,114.49,112.76,113.23,1083625
NOV,2014-01-02,79.4,80.26,78.73,79.02,2505462
NRG,2014-01-02,28.74,28.78,28.5,28.58,3896367
NSC,2014-01-02,92.33,92.59,91.07,91.31,1321650
NTAP,2014-01-02,41.01,41.01,40.415,40.42,2427140
NTRS,2014-01-02,61.76,61.95,60.665,60.89,1011050
NUE,2014-01-02,53.29,53.38,52.51,52.73,1611326
NVDA,2014-01-02,15.92,15.98,15.72,15.86,6502296
NWL,2014-01-02,32.4,32.4,31.99,32.18,1563687
NWSA,2014-01-02,18.05,18.17,17.815,17.95,3673373
NWS,2014-01-02,17.84,18.03,17.76,17.89,758530
OKE,2014-01-02,62.15,62.15,61.0696,61.18,1096077
OMC,2014-01-02,74.52,74.78,73.83,74,1078995
ORCL,2014-01-02,37.78,38.03,37.55,37.84,18163750
ORLY,2014-01-02,128.42,129.64,128.2,128.76,537637
OXY,2014-01-02,94.51,94.84,93.41,93.85,2765153
O,2014-01-02,37.38,37.41,37.005,37.35,1632128
PAYX,2014-01-02,45.44,45.54,44.95,45.06,1853847
PBCT,2014-01-02,15.08,15.17,14.96,15.01,2828870
PCAR,2014-01-02,58.94,59,58.22,58.51,1077979
PCG,2014-01-02,40.36,40.37,39.66,39.66,2366352
PCLN,2014-01-02,1159.97,1161.29,1140,1145.44,654396
PDCO,2014-01-02,41.09,41.28,40.64,40.8,577867
PEG,2014-01-02,31.91,31.93,31.31,31.33,3323021
PEP,2014-01-02,82.93,82.99,81.82,82.1,3276752
PFE,2014-01-02,30.47,30.6,30.33,30.46,17438787
PFG,2014-01-02,48.96,49.1,48.35,48.62,1014181
PGR,2014-01-02,27.29,27.3,26.67,26.72,2569518
PG,2014-01-02,81.33,81.36,80.32,80.54,6985476
PHM,2014-01-02,20.25,20.34,19.86,20.08,5616884
PH,2014-01-02,128.1,128.78,126.99,127.24,806784
PKG,2014-01-02,63,63.815,63,63.25,634820
PKI,2014-01-02,40.99,41.39,40.86,40.94,832589
PLD,2014-01-02,36.99,37.01,36.5499,36.91,1985472
PM,2014-01-02,87,87.2,85.75,86.02,3760670
PNC,2014-01-02,76.06,77.22,76.06,76.6,1742055
PNR,2014-01-02,77.35,77.686,76.42,76.87,1063549
PNW,2014-01-02,53,53,52.04,52.05,1210532
PPG,2014-01-02,94.75,95.145,94.265,94.47,1368442
PPL,2014-01-02,30.13,30.13,29.64,29.65,4663954
PRGO,2014-01-02,152.45,154.52,152.11,153.1,1209456
PRU,2014-01-02,91.5,91.64,90.09,90.76,1694875
PSA,2014-01-02,150.49,150.49,148.04,148.95,665493
PSX,2014-01-02,77.17,77.32,76.36,76.45,2861834
PVH,2014-01-02,135.76,137.66,135.49,136.58,817684
PWR,2014-01-02,31.37,31.57,31.25,31.29,959400
PXD,2014-01-02,182.95,182.95,175,176.53,2083434
PX,2014-01-02,129.14,129.92,128.74,129.5,777690
QCOM,2014-01-02,73.61,73.77,73.255,73.32,10110167
RCL,2014-01-02,47.17,47.38,46.9,47.17,813965
REGN,2014-01-02,275.77,277.6,269.74,274.59,553014
REG,2014-01-02,46.28,46.34,45.41,45.97,609032
RE,2014-01-02,155.05,155.3899,149.6,151.07,547822
RF,2014-01-02,9.86,9.99,9.83,9.89,12170235
RHI,2014-01-02,41.72,41.9,41.36,41.37,749056
RHT,2014-01-02,55.95,56,55.39,55.83,1122485
RJF,2014-01-02,52.33,52.34,51.235,51.55,466241
RL,2014-01-02,175.44,176.88,174.93,175.37,750575
RMD,2014-01-02,47.01,47.01,46.13,46.2,773438
ROK,2014-01-02,117.62,117.9897,116.011,116.38,479119
ROP,2014-01-02,138.53,138.53,137.3192,138.08,359433
ROST,2014-01-02,37.175,37.675,37,37.135,3027234
RRC,2014-01-02,83.13,84.28,81.08,81.74,1996492
RSG,2014-01-02,33.2,33.3,32.91,32.96,1812723
RTN,2014-01-02,90.16,90.16,88.33,88.78,1501605
SBAC,2014-01-02,89.2,89.69,87.66,88.42,1314064
SBUX,2014-01-02,39.035,39.135,38.5025,38.585,8528022
SCG,2014-01-02,47.17,47.3,45.97,46.03,1001867
SCHW,2014-01-02,25.99,26.05,25.7,25.82,4618557
SEE,2014-01-02,34.02,34.04,33.46,33.73,1111962
SHW,2014-01-02,182.03,183,180.69,182.41,515691
SIG,2014-01-02,78.71,79.53,78.33,78.71,769019
SJM,2014-01-02,103.64,103.65,101.83,102.03,878923
SLB,2014-01-02,89.48,90.115,88.61,88.82,4958526
SLG,2014-01-02,92.17,92.77,91.18,91.98,614582
SNA,2014-01-02,109.28,109.67,108.14,108.55,252505
SNI,2014-01-02,85.68,86.62,85.04,85.48,582039
SNPS,2014-01-02,40.33,40.6,40.06,40.42,802775
SO,2014-01-02,41.13,41.13,40.59,40.69,5514769
SPGI,2014-01-02,77.44,77.78,76.53,77.75,1293116
SPG,2014-01-02,152.39,153.27,151.02,152.09,1378535
SRCL,2014-01-02,115.28,116.23,114.81,114.88,382978
SRE,2014-01-02,89.55,89.67,88.13,88.44,1495162
STI,2014-01-02,36.82,36.86,36.49,36.52,2241388
STT,2014-01-02,73.35,73.555,72.92,73.16,1733439
STX,2014-01-02,55.93,55.93,55.08,55.41,3023543
STZ,2014-01-02,70.02,70.225,68.84,69.24,1070520
SWKS,2014-01-02,28.3,28.34,27.2,27.4,3534856
SWK,2014-01-02,80.57,80.79,79.68,80.18,715610
SYK,2014-01-02,75.12,75.12,74.4,74.63,1204442
SYMC,2014-01-02,23.44,23.5,23.295,23.46,4439549
SYY,2014-01-02,36.9,36.9,35.82,35.92,6722624
TAP,2014-01-02,55.95,56.05,54.85,55.22,1352710
TDG,2014-01-02,160.6,160.6,158.87,159.57,527923
TEL,2014-01-02,54.89,54.99,54.36,54.45,1557227
TGT,2014-01-02,63.53,64.17,63.14,63.18,7426855
TIF,2014-01-02,92.2,93.64,92.04,92.55,862065
TJX,2014-01-02,63.36,64.33,63.19,63.48,2098457
TMK,2014-01-02,52.12,52.12,51.3867,51.62,578291
TMO,2014-01-02,110.69,111.16,109.29,109.63,2559028
TPR,2014-01-02,56.15,56.65,55.635,55.91,3448174
TRIP,2014-01-02,82.48,82.5,79.4,80.48,1995592
TROW,2014-01-02,83.58,83.755,82.19,82.56,1113643
TRV,2014-01-02,90.51,90.655,88.97,89.33,1543919
TSCO,2014-01-02,77.6,77.716,76.13,76.8,855339
TSN,2014-01-02,33.52,33.53,33.09,33.17,2001435
TSS,2014-01-02,33.23,33.23,32.69,32.79,1045110
TWX,2014-01-02,69.47,69.56,68.41,68.73,4734175
TXN,2014-01-02,43.44,43.5,42.88,43.1,6959175
TXT,2014-01-02,36.75,36.75,36.185,36.29,1467225
T,2014-01-02,35.24,35.29,34.95,34.95,20233147
UAA,2014-01-02,21.825,22.0075,21.6175,21.745,2992552
UAL,2014-01-02,37.7,38.13,37.5,37.73,2228357
UDR,2014-01-02,23.31,23.57,23.1,23.27,1427884
UHS,2014-01-02,80.84,81.89,80.2,80.62,544022
ULTA,2014-01-02,96.21,98.26,95.7,95.91,1619126
UNH,2014-01-02,74.91,75.29,74.51,74.57,3066950
UNM,2014-01-02,34.93,34.99,34.26,34.33,1205788
UNP,2014-01-02,84.2,84.91,83.32,83.555,4693952
UPS,2014-01-02,104.63,104.91,102.82,103.32,2799674
URI,2014-01-02,77.27,77.73,75.51,76.49,1292009
USB,2014-01-02,39.87,40.07,39.45,39.89,7045826
UTX,2014-01-02,112.9,113.21,112.31,112.49,2649693
VAR,2014-01-02,77.61,77.86,77.25,77.34,826123
VFC,2014-01-02,63.02,63.45,62,62.38,1769940
VIAB,2014-01-02,87.45,87.57,86.69,86.95,1613286
VLO,2014-01-02,50.14,50.5,49.57,49.87,4582849
VMC,2014-01-02,59.34,59.4096,58.51,58.68,497048
VNO,2014-01-02,89.16,89.29,87.82,88.64,783944
VRSK,2014-01-02,65.27,65.57,64.75,65.12,683322
VRSN,2014-01-02,59.74,60.16,59.41,60.02,1871867
VRTX,2014-01-02,74.07,74.15,72.88,73.83,966843
VTR,2014-01-02,56.95,57.219,56.43,56.82,1513084
VZ,2014-01-02,49.08,49.225,48.95,49,9271213
V,2014-01-02,55.385,55.5075,54.875,55.2525,10668220
WAT,2014-01-02,100,100.17,99,99.22,335610
WBA,2014-01-02,57.2,57.25,56.52,56.63,5376471
WDC,2014-01-02,83.79,83.83,82.58,82.68,1592769
WEC,2014-01-02,41.42,41.46,40.59,40.73,1355220
WFC,2014-01-02,45.15,45.3,44.91,45.02,17344590
WHR,2014-01-02,156.52,157.11,155.11,156.03,407749
WMB,2014-01-02,38.39,38.64,38.05,38.28,6257569
WMT,2014-01-02,78.72,79.47,78.5,78.91,6911859
WM,2014-01-02,44.79,44.8,44.1,44.2,1507563
WU,2014-01-02,17.22,17.25,16.96,17.03,5537982
WYNN,2014-01-02,194.14,199.88,193.12,197.94,3056065
WYN,2014-01-02,73.39,73.87,72.98,73.52,1284942
WY,2014-01-02,31.38,31.58,31.167,31.27,2749463
XEC,2014-01-02,102.78,104.59,99.48,100.52,1153133
XEL,2014-01-02,27.91,27.94,27.5,27.51,3192314
XLNX,2014-01-02,46.679,46.7,45.9,45.97,3437019
XL,2014-01-02,31.71,31.85,31.22,31.25,2027744
XOM,2014-01-02,100.18,100.76,99.385,99.75,11030125
XRAY,2014-01-02,47.94,48.3075,47.7821,47.96,1025448
XRX,2014-01-02,48.36,48.44,47.08,47.64,2620351
XYL,2014-01-02,34.39,34.5,33.99,34.16,765141
YUM,2014-01-02,75.38,75.61,74.83,75.09,1956285
ZBH,2014-01-02,92.63,92.82,91.97,92.24,868763
ZION,2014-01-02,29.9,29.98,29.62,29.65,1356738
ZTS,2014-01-02,32.53,32.66,32.11,32.36,2576112
AAL,2014-01-03,25.75,26.75,25.51,26.54,13836062
AAPL,2014-01-03,78.9799,79.0999,77.2042,77.2828,98303870
AAP,2014-01-03,111.23,114.33,110.58,112.88,987718
ABBV,2014-01-03,52.25,52.665,51.9675,52.3,4794591
ABC,2014-01-03,69.89,70.21,69.81,69.94,1101319
ABT,2014-01-03,38.37,38.78,38.27,38.64,4301604
ACN,2014-01-03,81.21,81.82,81.09,81.4,1812566
ADBE,2014-01-03,59.19,59.685,59.11,59.16,1588951
ADI,2014-01-03,49.27,49.79,49.14,49.61,1644748
ADM,2014-01-03,43.1,43.38,42.88,43.19,2275519
ADP,2014-01-03,80.21,81.37,80,80.73,1948060
ADSK,2014-01-03,49.11,49.5,48.78,48.9,1934150
ADS,2014-01-03,263.1,265.3499,262.36,263.7,497953
AEE,2014-01-03,35.63,35.69,35.215,35.4,1206534
AEP,2014-01-03,46.25,46.418,45.8,46.11,2419159
AES,2014-01-03,14.28,14.35,14.11,14.2,4104721
AET,2014-01-03,67.68,68.26,67.67,67.85,810769
AFL,2014-01-03,66.08,66.54,66.045,66.15,1279123
AGN,2014-01-03,167.52,168.66,166.38,168.02,615628
AIG,2014-01-03,50.67,51.23,50.61,50.92,7278160
AIV,2014-01-03,25.87,26.1,25.78,25.91,1206160
AIZ,2014-01-03,65.5,66.03,65.21,65.72,567774
AJG,2014-01-03,46.11,46.34,46.05,46.16,282512
AKAM,2014-01-03,46.68,46.96,46.27,46.45,960420
ALB,2014-01-03,63.24,63.34,62.78,63.25,401958
ALGN,2014-01-03,57.02,57.53,56.615,57.17,331336
ALK,2014-01-03,37.145,37.455,36.925,37.26,1615220
ALLE,2014-01-03,43.57,44.32,43.17,43.96,378396
ALL,2014-01-03,53.65,53.8,53.11,53.33,1570245
ALXN,2014-01-03,133,134.27,131.65,131.72,683980
AMAT,2014-01-03,17.54,17.7,17.47,17.51,6773030
AMD,2014-01-03,3.98,4,3.88,4,22922478
AME,2014-01-03,52.09,52.6,52.01,52.17,673242
AMGN,2014-01-03,115.7,115.97,114.06,114.47,2075841
AMG,2014-01-03,213.38,215.81,212.47,214.36,192029
AMP,2014-01-03,113.86,114.84,113.41,113.9,979961
AMT,2014-01-03,79.33,80.04,79.32,79.68,1790116
AMZN,2014-01-03,398.29,402.71,396.22,396.44,2213512
ANDV,2014-01-03,57.47,58.02,56.42,57.14,2744311
ANSS,2014-01-03,85.96,86.38,85.34,85.6,320645
ANTM,2014-01-03,90.46,91.06,90.31,90.63,1070003
AON,2014-01-03,82.69,82.98,82.34,82.6,860395
AOS,2014-01-03,26.72,26.87,26.57,26.655,828124
APA,2014-01-03,85.8,86.73,85.375,85.54,2259386
APC,2014-01-03,78.71,79.23,78.14,78.31,2229415
APD,2014-01-03,111.94,112.07,110.73,111.22,1057819
APH,2014-01-03,43.88,44.16,43.815,44.03,766702
ARE,2014-01-03,63.76,64.88,63.59,64.4,361171
ARNC,2014-01-03,31.62,32.01,31.44,31.71,4215957
ATVI,2014-01-03,17.8,18.35,17.64,18.29,7194703
AVB,2014-01-03,117.74,120.29,117.74,119.76,737640
AVGO,2014-01-03,52.45,52.96,51.96,52.85,1166132
AVY,2014-01-03,49.73,49.85,49.42,49.55,770037
AWK,2014-01-03,41.54,41.64,41.155,41.46,819620
AXP,2014-01-03,89.15,90.08,88.63,89.74,3888564
AYI,2014-01-03,107.7,108.56,107.55,108.15,192777
AZO,2014-01-03,474.28,478.58,472.784,475.5,193458
A,2014-01-03,56.39,57.345,56.26,56.92,1866651
BAC,2014-01-03,16.27,16.5,16.23,16.41,130054547
BAX,2014-01-03,69.39,69.67,69.06,69.3,1785301
BA,2014-01-03,137.06,138.5,137.05,137.62,3177498
BBT,2014-01-03,36.87,37.08,36.75,36.93,2176144
BBY,2014-01-03,40.5,40.85,40.3401,40.68,2565178
BDX,2014-01-03,109.33,110.14,109.2501,109.37,419876
BEN,2014-01-03,56.74,57.59,56.72,57.08,1155188
BF.B,2014-01-03,37.44,37.655,37.295,37.465,512510
BIIB,2014-01-03,279.8,280.836,275.48,277.4,655988
BK,2014-01-03,34.61,35.34,34.5809,34.96,4000345
BLK,2014-01-03,311.95,315.99,310.42,314.17,442877
BLL,2014-01-03,25.74,25.94,25.715,25.825,859770
BMY,2014-01-03,52.41,53.18,52.37,52.85,4485149
BRK.B,2014-01-03,117.5,118,117.38,117.57,2694500
BSX,2014-01-03,11.94,11.99,11.865,11.93,7278892
BWA,2014-01-03,54.96,55.1299,54.5,54.89,1155068
BXP,2014-01-03,100.73,102.7,100.07,101.59,686808
CAG,2014-01-03,33.54,33.67,33.42,33.49,1403867
CAH,2014-01-03,66.25,66.91,66.24,66.79,1301196
CAT,2014-01-03,90,90.25,89.59,89.82,3722442
CA,2014-01-03,33.09,33.25,33,33.11,1599190
CBG,2014-01-03,26.33,26.55,26.28,26.4,1158280
CBOE,2014-01-03,51.29,51.9,51.0626,51.66,648582
CBS,2014-01-03,63.19,63.42,62.79,63.14,2226057
CB,2014-01-03,101.91,102.15,101.23,101.44,1120803
CCI,2014-01-03,71.71,72.21,70.91,71.24,3206123
CCL,2014-01-03,39.92,40.02,39.65,39.85,2655895
CDNS,2014-01-03,14.45,14.45,14.16,14.17,4180706
CELG,2014-01-03,85.745,85.895,84.65,84.905,3180758
CERN,2014-01-03,55.08,55.35,54.61,54.7,1039089
CF,2014-01-03,46.882,46.98,46.238,46.416,2272410
CHD,2014-01-03,32.94,32.98,32.58,32.755,1040700
CHK,2014-01-03,26.65,26.72,26.12,26.42,7871684
CHRW,2014-01-03,58.01,58.05,57.07,57.28,1319582
CHTR,2014-01-03,134.86,135.3,133.02,133.37,678734
CINF,2014-01-03,51.5,51.67,51.01,51.13,415547
CI,2014-01-03,86.29,87,86.08,86.4,855413
CLX,2014-01-03,91.72,91.75,90.81,91.49,836992
CL,2014-01-03,64.21,64.49,63.99,64.18,2113729
CMA,2014-01-03,47.01,47.34,46.9,47.08,843485
CMCSA,2014-01-03,25.815,25.855,25.425,25.535,13371360
CME,2014-01-03,78.12,79.55,77.81,79.2,1343255
CMG,2014-01-03,524,534.01,523.48,531.31,409117
CMI,2014-01-03,138.77,140,138.34,139.16,1093209
CMS,2014-01-03,26.35,26.39,26.09,26.29,1790524
CNC,2014-01-03,29.5,29.58,29.29,29.46,551762
CNP,2014-01-03,22.86,23,22.7,22.81,3188368
COF,2014-01-03,77.24,77.6,76.91,77.34,1940049
COG,2014-01-03,38.17,38.54,37.63,37.95,3461493
COL,2014-01-03,73.08,73.88,73.06,73.81,567235
COO,2014-01-03,123.09,124.12,122.465,123.55,218742
COP,2014-01-03,70.08,70.3455,69.83,69.96,3095014
COST,2014-01-03,118.21,118.36,117.13,117.29,1293522
COTY,2014-01-03,15.54,15.78,15.51,15.58,465133
CPB,2014-01-03,42.66,42.78,42.355,42.42,2342658
CRM,2014-01-03,54.93,55.39,54.52,55.12,1968814
CSCO,2014-01-03,22.09,22.12,21.83,21.98,36330724
CSX,2014-01-03,28.27,28.78,28.26,28.43,4632583
CTAS,2014-01-03,59.14,59.8,59.01,59.35,526530
CTL,2014-01-03,31.78,31.81,31.5,31.6,2137339
CTSH,2014-01-03,49.435,49.92,49.105,49.16,3261370
CTXS,2014-01-03,62.09,63.2,62.03,62.48,1689716
CVS,2014-01-03,70.55,70.7802,70.2599,70.55,3885814
CVX,2014-01-03,124.6,124.89,123.86,124.35,3506119
CXO,2014-01-03,103.25,104.24,101.24,102.62,1167374
C,2014-01-03,52.39,53.47,52.31,53.4,26900637
DAL,2014-01-03,28.37,29.36,28.24,29.23,19114454
DE,2014-01-03,90.46,91.25,90.1,90.66,2419634
DFS,2014-01-03,55.34,55.5599,54.97,55.07,1971965
DGX,2014-01-03,52.22,53.16,52.11,52.72,6175407
DG,2014-01-03,61.22,61.765,60.98,60.98,2697770
DHI,2014-01-03,21.95,22.18,21.73,21.75,3724939
DHR,2014-01-03,76.45,76.96,76.33,76.56,1190825
DISCA,2014-01-03,89.1,89.76,88.47,88.58,813778
DISCK,2014-01-03,82.83,83.3,81.94,82.12,160106
DISH,2014-01-03,57.84,58.21,57.18,57.8,1374865
DIS,2014-01-03,76.3,76.697,76.01,76.11,4061042
DLR,2014-01-03,49.82,50.26,49.15,49.83,1215034
DLTR,2014-01-03,56.55,56.92,56.394,56.57,1694169
DOV,2014-01-03,95.45,95.88,94.87,95.22,751228
DPS,2014-01-03,47.89,48.05,47.355,47.6,992912
DRE,2014-01-03,15.03,15.22,15.0118,15.16,1769103
DRI,2014-01-03,53.23,53.5,52.825,53.01,1824586
DTE,2014-01-03,66.03,66.05,64.84,65.13,1281392
DUK,2014-01-03,68.19,68.4,67.71,67.92,2593136
DVA,2014-01-03,64.71,65,64.405,64.47,1241023
DVN,2014-01-03,61.3,61.68,60.8,61.03,1735556
D,2014-01-03,63.58,63.87,63.14,63.51,1739149
EA,2014-01-03,22.88,23.1,22.5,22.68,3112581
EBAY,2014-01-03,54.09,54.19,53.19,53.26,9591227
ECL,2014-01-03,104.1,104.2801,103.78,103.92,554472
ED,2014-01-03,53.58,53.79,52.85,53.45,3774243
EFX,2014-01-03,68.56,69.13,68.55,68.9,314813
EIX,2014-01-03,45.55,45.71,45.29,45.44,2218322
EL,2014-01-03,73.72,74.36,73.6,73.65,802475
EMN,2014-01-03,80.46,80.935,80.12,80.17,941715
EMR,2014-01-03,69.62,69.9,69.24,69.37,1634150
EOG,2014-01-03,82.875,83.325,81.9052,82.28,2693750
EQIX,2014-01-03,174.91,175.41,172.65,173.42,419632
EQR,2014-01-03,52.07,52.605,51.91,52.43,1300208
EQT,2014-01-03,88.53,88.84,86.97,87.58,724210
ESRX,2014-01-03,69.95,70.36,69.79,70,3899182
ESS,2014-01-03,146.57,148.19,146.21,148.19,480537
ES,2014-01-03,41.75,41.85,41.31,41.52,2252000
ETFC,2014-01-03,19.86,20.35,19.83,20.3,3360212
ETN,2014-01-03,75.55,76.09,75.38,75.71,1936371
ETR,2014-01-03,61.05,61.46,60.64,61.03,1748263
EW,2014-01-03,33.015,33.7975,33.01,33.63,2653786
EXC,2014-01-03,26.9,26.97,26.45,26.62,10157328
EXPD,2014-01-03,43.39,43.6496,43.12,43.25,753169
EXPE,2014-01-03,69.22,69.72,68.82,69.2,1315507
EXR,2014-01-03,41.77,42.19,41.55,42.09,604385
FAST,2014-01-03,46.64,47.04,46.19,46.49,1572065
FBHS,2014-01-03,45.59,45.89,45.24,45.58,774229
FB,2014-01-03,55.02,55.65,54.53,54.557,38287706
FCX,2014-01-03,37.5,37.77,37.2401,37.32,7291479
FDX,2014-01-03,140.33,141.15,139.91,140.05,2779587
FE,2014-01-03,32,32.22,31.77,32.01,4152692
FFIV,2014-01-03,89.08,89.29,87.82,88.03,1068169
FISV,2014-01-03,58.17,58.4,57.93,58.04,1082488
FIS,2014-01-03,53.01,53.611,52.87,53.15,969344
FITB,2014-01-03,20.91,21.06,20.85,20.92,4436573
FLIR,2014-01-03,29.08,29.2,28.81,29.02,730534
FLR,2014-01-03,78.9,79.79,78.8,79.15,825157
FLS,2014-01-03,77.5,78.26,77.32,77.86,896180
FL,2014-01-03,40.59,41.45,40.59,41.25,1567472
FMC,2014-01-03,74.33,74.81,74.16,74.27,381450
FOXA,2014-01-03,35.5,35.75,35.16,35.2,6138460
FOX,2014-01-03,35.08,35.12,34.63,34.66,1066731
FRT,2014-01-03,101.13,102.28,100.97,101.93,374045
FTI,2014-01-03,51.39,52.22,51.18,51.9,1736851
F,2014-01-03,15.52,15.64,15.3,15.51,46128798
GD,2014-01-03,94.76,95.37,94.34,94.74,1045589
GE,2014-01-03,27.52,27.6,27.41,27.48,27575932
GGP,2014-01-03,20.05,20.31,20,20.21,2783151
GILD,2014-01-03,75.21,75.25,74.23,74.32,6562234
GIS,2014-01-03,49.41,49.56,49.099,49.26,2309733
GLW,2014-01-03,17.77,17.96,17.769,17.89,7592073
GM,2014-01-03,40.92,40.95,39,39.57,41430487
GOOGL,2014-01-03,558.0575,559.0235,553.0175,553.0525,3335123
GPC,2014-01-03,82.17,82.8,81.6201,82.32,624887
GPN,2014-01-03,33.17,33.485,32.905,33.31,2058802
GPS,2014-01-03,38.86,39.75,38.73,39.52,4437018
GRMN,2014-01-03,45.83,46.695,45.11,46.58,2497576
GS,2014-01-03,176.35,178.85,176.22,178.15,2147480
GT,2014-01-03,23.7,23.73,23.15,23.37,1995514
GWW,2014-01-03,253.07,254.24,251.9,252.84,204831
HAL,2014-01-03,50.02,50.42,49.94,50.13,5323624
HAS,2014-01-03,51.6,54.5,51.6,54.11,848568
HBAN,2014-01-03,9.59,9.68,9.58,9.6,6096687
HBI,2014-01-03,17.3775,17.4425,17.2945,17.3725,1713864
HCA,2014-01-03,47.83,48.93,47.83,48.77,2434656
HCN,2014-01-03,53.28,53.38,52.9,53.05,2160612
HCP,2014-01-03,36.16,36.39,35.95,36.18,2014262
HD,2014-01-03,81.91,82.48,81.83,81.89,3897962
HES,2014-01-03,80.86,81.72,79.97,80.28,1922679
HIG,2014-01-03,35.5,35.9,35.36,35.53,3445197
HII,2014-01-03,87.86,88.54,87.5,88.42,394439
HOG,2014-01-03,68.63,69.24,68.49,68.91,656397
HOLX,2014-01-03,22.13,22.23,22.06,22.19,1662931
HON,2014-01-03,90.49,90.96,90.3303,90.52,1472508
HP,2014-01-03,82.59,83.71,82.33,83.05,746649
HRB,2014-01-03,29.5,29.65,29.11,29.28,1653426
HRL,2014-01-03,22.495,22.56,22.3205,22.455,1358180
HRS,2014-01-03,68.61,69.5,68.4,69.3,502176
HSIC,2014-01-03,56.855,57.15,56.571,56.955,402906
HST,2014-01-03,19.29,19.35,19.04,19.13,6957443
HSY,2014-01-03,95.91,96.19,95.475,95.81,785800
HUM,2014-01-03,102.86,103.04,101.58,101.76,1234442
IBM,2014-01-03,185.83,187.35,185.3,186.64,4064095
ICE,2014-01-03,44.92,45.392,44.894,45.176,4864220
IDXX,2014-01-03,52.795,53.28,52.53,53.145,583722
IFF,2014-01-03,85.79,86.17,85.536,85.92,390180
ILMN,2014-01-03,109.13,109.87,106.791,108.61,1088203
INCY,2014-01-03,51.23,52.23,50.56,51.99,960100
INTC,2014-01-03,25.86,25.9,25.6,25.78,27803865
INTU,2014-01-03,75.75,76.3775,75.53,75.8,998796
IPG,2014-01-03,17.66,17.7,17.595,17.62,2434571
IP,2014-01-03,48.8,48.94,48.47,48.62,2326284
IQV,2014-01-03,45.94,46.54,45.66,46.29,261358
IRM,2014-01-03,29.59,29.755,29.26,29.43,1073642
IR,2014-01-03,61.17,61.64,61.04,61.32,1503040
ISRG,2014-01-03,126.7832,127.5565,124.2465,124.4865,1034883
ITW,2014-01-03,83.21,84.12,83.15,83.74,1393270
IT,2014-01-03,69.94,70.564,69.65,69.74,347647
IVZ,2014-01-03,36.02,36.28,35.975,36.12,2036579
JBHT,2014-01-03,76.87,77.43,76.6,77.29,527797
JCI,2014-01-03,42.5759,42.7958,42.1361,42.3455,2331366
JEC,2014-01-03,62.84,62.99,62.03,62.29,1265815
JNJ,2014-01-03,91.29,92.22,91.26,91.85,5637762
JNPR,2014-01-03,22.55,22.82,22.395,22.77,4879787
JPM,2014-01-03,58.29,58.95,58.21,58.66,14220320
JWN,2014-01-03,61.95,62.56,61.73,62.17,807026
KEY,2014-01-03,13.32,13.44,13.26,13.32,5571091
KIM,2014-01-03,19.73,20.04,19.73,19.94,3176019
KLAC,2014-01-03,63.36,63.91,63.085,63.47,765993
KMB,2014-01-03,104.31,104.92,103.95,104.35,1344238
KMI,2014-01-03,35.91,36.11,35.75,35.97,2736435
KMX,2014-01-03,46.84,46.91,46.11,46.44,1457796
KORS,2014-01-03,82.42,83.5,82.41,82.51,1901747
KO,2014-01-03,40.68,40.73,40.35,40.46,10403834
KR,2014-01-03,19.7,19.7,19.525,19.55,5671380
KSS,2014-01-03,56.91,57.14,56.64,56.86,1760136
KSU,2014-01-03,120.28,121.71,119.3,119.77,592376
K,2014-01-03,60.99,61.08,60.54,60.58,1413685
LB,2014-01-03,61.63,62.25,61.35,61.48,798600
LEG,2014-01-03,30.76,30.939,30.66,30.71,535508
LEN,2014-01-03,38.7059,39.1569,38.0784,38.0882,3202049
LH,2014-01-03,90.34,91.85,90.32,90.77,546885
LKQ,2014-01-03,32.48,32.6721,32.18,32.26,601601
LLL,2014-01-03,105.13,105.851,105.026,105.38,369001
LLY,2014-01-03,50.78,51.2,50.67,51.1,4006252
LMT,2014-01-03,146.5,147.33,146.475,147.06,843422
LNC,2014-01-03,50.64,51.16,50.58,50.8,2588320
LNT,2014-01-03,25.465,25.5,25.21,25.345,894340
LOW,2014-01-03,49.41,49.53,48.83,48.95,4257787
LRCX,2014-01-03,54.03,54.28,53.65,53.94,891898
LUK,2014-01-03,28.47,28.64,28.26,28.37,870233
LUV,2014-01-03,18.95,19.51,18.95,19.42,8708777
LYB,2014-01-03,78.95,79.13,78.33,78.71,1528547
L,2014-01-03,47.38,47.57,47.21,47.26,624037
MAA,2014-01-03,61.16,61.94,61.07,61.71,282093
MAC,2014-01-03,58.24,58.995,58.15,58.69,1028822
MAR,2014-01-03,49,49.17,48.64,48.65,1248205
MAS,2014-01-03,22.77,23.2,22.71,23.16,3187798
MAT,2014-01-03,47.37,47.5,46.66,46.87,3743516
MA,2014-01-03,83.414,83.58,82.6,83.081,6439160
MCD,2014-01-03,96.9,97.03,96.5,96.54,2966051
MCHP,2014-01-03,44.33,44.65,44.19,44.54,1133118
MCK,2014-01-03,160.25,162.1,160.1101,160.71,2156183
MCO,2014-01-03,77.22,78.07,76.77,77.83,905469
MDLZ,2014-01-03,34.78,35.01,34.63,34.75,5300668
MDT,2014-01-03,58.2,58.495,57.705,58.34,12577592
MET,2014-01-03,53.86,54.04,53.38,53.81,3682439
MGM,2014-01-03,23.83,23.89,23.25,23.45,5955544
MHK,2014-01-03,149.19,150.26,148.93,149.45,521291
MKC,2014-01-03,68.5,68.82,68.33,68.55,348071
MLM,2014-01-03,99.45,100.566,99.12,99.38,156247
MMC,2014-01-03,47.7,48.06,47.61,47.85,1598391
MMM,2014-01-03,138.37,138.8799,138.03,138.45,2133336
MNST,2014-01-03,22.7666,22.7666,22.4166,22.5066,4854468
MON,2014-01-03,115.98,116.8,115.034,116.35,1698950
MOS,2014-01-03,47.13,47.21,46.79,46.83,1689503
MO,2014-01-03,37.97,38.11,37.65,37.72,5361433
MPC,2014-01-03,44.895,45.1249,43.89,44.13,4357374
MRK,2014-01-03,49.49,50,49.46,49.73,6435094
MRO,2014-01-03,34.85,35.04,34.43,34.52,3491899
MSFT,2014-01-03,37.2,37.22,36.6,36.91,31134795
MSI,2014-01-03,66.49,66.64,66.16,66.2,801587
MS,2014-01-03,31.17,31.7,31.133,31.51,7811091
MTB,2014-01-03,115.24,115.65,115.04,115.21,741591
MTD,2014-01-03,241.17,243.88,239.03,242.71,149884
MU,2014-01-03,21.2,21.43,20.9,20.97,34637031
MYL,2014-01-03,42.4,42.92,42.35,42.72,1876910
M,2014-01-03,53.36,54,53.32,53.54,2492194
NBL,2014-01-03,66.76,67.302,65.87,66.14,1755197
NCLH,2014-01-03,34.83,35.04,34.41,34.64,484741
NDAQ,2014-01-03,39.29,39.98,39.29,39.78,1222295
NEE,2014-01-03,84.26,84.74,83.97,84.36,1651597
NEM,2014-01-03,24.17,24.285,23.88,23.92,10234947
NFLX,2014-01-03,51.9999,52.4956,51.8428,51.8714,10818885
NFX,2014-01-03,24.37,24.7,24.195,24.39,1663029
NI,2014-01-03,32.35,32.57,32.165,32.46,1745586
NKE,2014-01-03,39.075,39.315,38.98,39.015,5596994
NLSN,2014-01-03,45.22,45.52,45.22,45.35,1150409
NOC,2014-01-03,113.23,114.46,113.23,113.58,1278925
NOV,2014-01-03,79.05,79.84,78.74,78.75,1916517
NRG,2014-01-03,28.58,28.85,28.58,28.66,2473410
NSC,2014-01-03,91.8,92.53,91.135,91.37,1016145
NTAP,2014-01-03,40.38,40.62,40.22,40.33,1475620
NTRS,2014-01-03,61.2,61.6,60.986,61.3,873087
NUE,2014-01-03,52.75,52.94,52.51,52.78,849045
NVDA,2014-01-03,15.89,15.9201,15.62,15.67,6483288
NWL,2014-01-03,32.18,32.525,32.1501,32.4,1786596
NWSA,2014-01-03,17.93,18.01,17.78,17.82,2016620
NWS,2014-01-03,17.95,17.95,17.62,17.73,431552
OKE,2014-01-03,61.18,61.56,61,61.32,710023
OMC,2014-01-03,73.78,74.2,73.2801,73.78,1079400
ORCL,2014-01-03,37.65,37.86,37.56,37.62,11693898
ORLY,2014-01-03,128.66,129.97,128.48,129.04,472932
OXY,2014-01-03,93.91,94.2499,92.88,93.52,2848082
O,2014-01-03,37.43,37.81,37.42,37.73,1230459
PAYX,2014-01-03,45.23,45.51,45.0675,45.22,1808913
PBCT,2014-01-03,15.04,15.08,14.98,15.06,2271393
PCAR,2014-01-03,58.61,59.04,58.285,58.63,1076446
PCG,2014-01-03,39.72,39.85,39.425,39.6,2824616
PCLN,2014-01-03,1147,1152.69,1131.44,1132.68,624006
PDCO,2014-01-03,40.94,41.46,40.83,41.33,672621
PEG,2014-01-03,31.71,31.72,31.29,31.43,3898909
PEP,2014-01-03,82.12,82.87,82.12,82.24,3288547
PFE,2014-01-03,30.39,30.83,30.38,30.52,15036749
PFG,2014-01-03,48.84,49.13,48.72,48.96,771002
PGR,2014-01-03,26.7,26.77,26.23,26.34,3155794
PG,2014-01-03,80.76,80.85,80.185,80.45,6925922
PHM,2014-01-03,20.12,20.38,19.98,20.04,3716941
PH,2014-01-03,127.55,128.46,126.94,127.25,683338
PKG,2014-01-03,63.11,63.61,62.83,62.97,588075
PKI,2014-01-03,41.14,41.6,41,41.21,802254
PLD,2014-01-03,36.84,37.36,36.83,37.24,1840099
PM,2014-01-03,86.25,86.5,85.51,85.53,3846961
PNC,2014-01-03,76.81,77.23,76.67,76.96,1362219
PNR,2014-01-03,76.88,77.57,76.57,76.63,939952
PNW,2014-01-03,52.19,52.37,51.84,52.07,861273
PPG,2014-01-03,94.7,95.05,94.44,94.705,814210
PPL,2014-01-03,30.02,30.06,29.4,29.62,4209477
PRGO,2014-01-03,152.99,154.38,152.61,154.23,712255
PRU,2014-01-03,90.06,91.05,90,90.21,1660229
PSA,2014-01-03,149.12,150.71,148.34,150.11,517915
PSX,2014-01-03,76.36,76.99,76.15,76.29,1958161
PVH,2014-01-03,136.59,138.94,136.45,137.62,616145
PWR,2014-01-03,31.29,31.44,31.15,31.35,951927
PXD,2014-01-03,176.32,178.33,173.9,176.05,1211011
PX,2014-01-03,129.5,130,129.36,129.68,737579
QCOM,2014-01-03,73.33,73.48,72.44,72.89,7970403
RCL,2014-01-03,47.27,47.47,46.94,47.17,698437
REGN,2014-01-03,274.52,276.825,271.205,271.75,392042
REG,2014-01-03,45.93,46.935,45.93,46.79,845696
RE,2014-01-03,151.09,151.76,150.455,151.05,316857
RF,2014-01-03,9.92,9.96,9.83,9.87,6675157
RHI,2014-01-03,41.56,41.99,41.375,41.55,903355
RHT,2014-01-03,55.9,56.24,55.45,55.78,1103504
RJF,2014-01-03,51.62,52.23,51.57,52.15,547183
RL,2014-01-03,175.75,178.59,175.37,177.19,665931
RMD,2014-01-03,46.85,47.5,46.585,46.75,958001
ROK,2014-01-03,116.61,118.01,116.445,117.83,606627
ROP,2014-01-03,138.05,139.03,137.56,138.23,357277
ROST,2014-01-03,37.16,37.425,37.05,37.165,2202848
RRC,2014-01-03,82,82.5,80.4,80.53,1812680
RSG,2014-01-03,33.03,33.115,32.8,32.98,1363758
RTN,2014-01-03,88.94,89.54,88.57,88.82,1287885
SBAC,2014-01-03,88.4,88.99,87.775,87.81,524517
SBUX,2014-01-03,38.74,38.885,38.47,38.475,6545626
SCG,2014-01-03,46.06,46.2149,45.6438,45.96,813972
SCHW,2014-01-03,25.84,26.04,25.7,25.9,3367733
SEE,2014-01-03,33.7,33.87,33.5,33.67,946108
SHW,2014-01-03,181.86,184.02,181.72,182.8,407228
SIG,2014-01-03,78.93,79.8699,78.48,78.72,595469
SJM,2014-01-03,102.05,102.324,101.37,101.51,620874
SLB,2014-01-03,88.94,89.35,88.21,88.35,4212010
SLG,2014-01-03,92.07,93.65,91.97,92.81,689966
SNA,2014-01-03,108.73,109.29,108.47,108.76,155235
SNI,2014-01-03,85.66,86.07,84.93,84.98,510617
SNPS,2014-01-03,40.51,40.7,40.34,40.62,818415
SO,2014-01-03,40.67,40.76,40.27,40.47,4198351
SPGI,2014-01-03,77.83,77.875,76.96,77.54,946591
SPG,2014-01-03,152.14,154.55,151.56,153.95,1143502
SRCL,2014-01-03,115.06,115.66,113.98,115.05,516744
SRE,2014-01-03,88.41,89.15,88.1101,88.8,1177189
STI,2014-01-03,36.53,36.81,36.4,36.55,1922306
STT,2014-01-03,73.17,74.99,73.17,74.7,2059539
STX,2014-01-03,55.61,57.14,55.31,56.82,3049357
STZ,2014-01-03,69.55,70.09,69.2,69.39,741699
SWKS,2014-01-03,27.4,27.75,27.4,27.72,1974176
SWK,2014-01-03,80.37,80.9,80.21,80.38,873988
SYK,2014-01-03,74.02,75.18,74.02,74.84,719536
SYMC,2014-01-03,23.42,23.4701,23.1,23.11,4815938
SYY,2014-01-03,35.99,36.22,35.81,36.05,2851646
TAP,2014-01-03,55.36,55.44,54.73,55.01,802581
TDG,2014-01-03,159.65,162.07,159.4,160.91,192861
TEL,2014-01-03,54.5,54.7,54.26,54.49,1160139
TGT,2014-01-03,63.62,63.89,63.4,63.49,4589380
TIF,2014-01-03,92.42,92.61,92,92.28,599622
TJX,2014-01-03,63.26,64.1401,63.25,63.6,1651849
TMK,2014-01-03,51.64,51.9,51.42,51.72,456534
TMO,2014-01-03,109.96,110.48,109.67,110.05,1486448
TPR,2014-01-03,56,56.72,55.82,56.24,2006070
TRIP,2014-01-03,80.5,81.34,79.71,80.92,1284502
TROW,2014-01-03,82.66,83.67,82.455,83.3,776894
TRV,2014-01-03,89.3,89.665,88.88,89.16,1448583
TSCO,2014-01-03,76.56,76.87,76.09,76.48,743727
TSN,2014-01-03,33.28,33.665,33.03,33.42,1519196
TSS,2014-01-03,32.91,32.99,32.67,32.85,679409
TWX,2014-01-03,68.79,69.28,68.54,68.67,2507357
TXN,2014-01-03,43.12,43.46,42.97,43.29,4693347
TXT,2014-01-03,36.34,36.94,35.89,36.31,2379909
T,2014-01-03,35.15,35.16,34.61,34.8,24622450
UAA,2014-01-03,21.745,21.87,21.6656,21.7475,2192892
UAL,2014-01-03,38.44,40.15,38.21,39.95,7080683
UDR,2014-01-03,23.23,23.75,23.2022,23.68,1429735
UHS,2014-01-03,80.71,82.46,80.71,81.51,645814
ULTA,2014-01-03,95.9,97.03,94.6599,94.92,708228
UNH,2014-01-03,74.8,75.76,74.6,75.1,3206426
UNM,2014-01-03,34.4,34.59,34.25,34.34,852745
UNP,2014-01-03,83.71,84.38,83.1225,83.425,2411564
UPS,2014-01-03,103.48,103.94,103.05,103.09,3719550
URI,2014-01-03,76.58,77.43,76.45,77.16,1569400
USB,2014-01-03,39.87,40.215,39.78,40.06,4454991
UTX,2014-01-03,112.95,113.51,112.73,112.9,2314891
VAR,2014-01-03,77.29,77.8526,77.29,77.48,633948
VFC,2014-01-03,62.14,62.49,61.739,62.11,1771650
VIAB,2014-01-03,86.89,87.19,86.47,86.6,1554206
VLO,2014-01-03,49.95,49.98,48.975,49.35,4340909
VMC,2014-01-03,58.74,59.65,58.55,58.59,436780
VNO,2014-01-03,88.64,90.02,88.28,89.57,643215
VRSK,2014-01-03,65.03,65.5,64.96,65.13,532119
VRSN,2014-01-03,60.09,60.51,59.68,59.84,2203587
VRTX,2014-01-03,74.01,74.63,73.17,73.45,799560
VTR,2014-01-03,57.03,57.105,56.63,56.79,1163080
VZ,2014-01-03,49.33,49.33,48.22,48.42,12024205
V,2014-01-03,55.4375,55.6225,55.0575,55.29,7809816
WAT,2014-01-03,99.13,99.78,97.895,98.04,1197541
WBA,2014-01-03,56.99,57.06,56.345,56.82,4261493
WDC,2014-01-03,82.63,83.72,82.22,83.28,1576245
WEC,2014-01-03,40.75,40.919,40.41,40.68,1209142
WFC,2014-01-03,44.99,45.48,44.98,45.34,14693755
WHR,2014-01-03,156.29,158.56,156.29,156.9,442436
WMB,2014-01-03,38.25,38.39,37.77,38.03,4621525
WMT,2014-01-03,78.81,79.13,78.52,78.65,4958031
WM,2014-01-03,44.25,44.46,44,44.19,1463366
WU,2014-01-03,17.07,17.15,16.85,16.92,4222455
WYNN,2014-01-03,198.15,198.7499,195.12,196,1169540
WYN,2014-01-03,73.53,73.79,72.33,72.49,1092032
WY,2014-01-03,31.18,31.59,31.18,31.34,1945874
XEC,2014-01-03,100.85,102.37,98.625,101.25,861165
XEL,2014-01-03,27.48,27.635,27.38,27.5,2939378
XLNX,2014-01-03,45.91,46,45.46,45.62,1982702
XL,2014-01-03,31.28,31.39,30.78,30.81,2512472
XOM,2014-01-03,99.77,100.1699,99.141,99.51,9295650
XRAY,2014-01-03,48.24,48.43,47.96,48.19,623289
XRX,2014-01-03,47.72,48.16,47.4,47.96,1820663
XYL,2014-01-03,34.15,34.85,34.15,34.47,454495
YUM,2014-01-03,75.46,76.1,75,75.56,1457058
ZBH,2014-01-03,92.58,93.89,92.41,92.64,1288207
ZION,2014-01-03,29.74,29.91,29.17,29.86,1122452
ZTS,2014-01-03,32.34,32.5,32.02,32.05,2524947
AAL,2014-01-06,26.62,27.2,26.6,27.03,11272273
AAPL,2014-01-06,76.7785,78.1142,76.2285,77.7042,103359151
AAP,2014-01-06,113.1,113.91,111.44,111.8,1030190
ABBV,2014-01-06,52.7,52.7,50.03,50.39,11871094
ABC,2014-01-06,70.34,70.54,69.35,69.69,1301393
ABT,2014-01-06,39.19,39.69,39.11,39.15,10130748
ACN,2014-01-06,81.31,81.5,80.44,80.54,2312283
ADBE,2014-01-06,58.06,58.77,58.01,58.12,3753914
ADI,2014-01-06,49.35,49.5,49.15,49.33,2165027
ADM,2014-01-06,43.42,43.58,43.117,43.28,4182854
ADP,2014-01-06,80.61,80.97,79.39,79.81,1535046
ADSK,2014-01-06,48.98,49.29,48.29,48.55,1856499
ADS,2014-01-06,264.05,264.08,258.08,258.29,668902
AEE,2014-01-06,35.7,35.82,35.42,35.76,2837469
AEP,2014-01-06,46.14,46.36,45.92,46.08,2223614
AES,2014-01-06,14.34,14.445,14.13,14.34,5066996
AET,2014-01-06,68.19,68.34,67.16,67.52,2055882
AFL,2014-01-06,66.2,66.275,64.32,64.88,4244179
AGN,2014-01-06,169.52,171.47,167.005,167.93,962130
AIG,2014-01-06,51.55,51.58,50.48,50.52,9265551
AIV,2014-01-06,25.89,26.07,25.63,25.95,2265323
AIZ,2014-01-06,66.18,66.54,65.881,66.18,660057
AJG,2014-01-06,46.29,46.41,45.885,46.12,638713
AKAM,2014-01-06,46.4,46.58,45.8,46.11,1754527
ALB,2014-01-06,63.37,63.37,62.385,63.11,842709
ALGN,2014-01-06,57.65,61.09,57.5,59.9,2293672
ALK,2014-01-06,37.63,37.8,36.925,37.015,1437232
ALLE,2014-01-06,43.97,43.98,43.37,43.68,597834
ALL,2014-01-06,53.54,53.68,52.83,53.12,2695962
ALXN,2014-01-06,131.66,132,127.7,129.86,1088027
AMAT,2014-01-06,17.5,17.51,17.22,17.29,9975530
AMD,2014-01-06,4.01,4.18,3.99,4.13,42430476
AME,2014-01-06,52.6,52.73,51.69,51.88,659140
AMGN,2014-01-06,114.47,114.92,113.12,113.48,2838138
AMG,2014-01-06,215.3,217.41,212.54,213.46,173495
AMP,2014-01-06,114.55,115.72,112.77,113.6,2009273
AMT,2014-01-06,79.86,80.28,79.39,80.19,2427234
AMZN,2014-01-06,395.85,397,388.42,393.63,3172207
ANDV,2014-01-06,57.33,58.19,57.26,57.57,2503751
ANSS,2014-01-06,86.11,86.7297,84.95,85.02,447971
ANTM,2014-01-06,91.02,91.05,89.25,89.28,2204151
AON,2014-01-06,83.02,83.21,81.72,81.74,1214056
AOS,2014-01-06,26.7,26.86,26.615,26.635,1045546
APA,2014-01-06,85.76,86.465,85.123,86.31,2316499
APC,2014-01-06,78.37,78.67,77.8,78.34,4037285
APD,2014-01-06,111.57,112,110.77,111.49,773899
APH,2014-01-06,44.23,44.23,43.585,43.625,783708
ARE,2014-01-06,64.45,65.09,64.06,64.16,447124
ARNC,2014-01-06,31.89,32.04,31.41,31.59,5031075
ATVI,2014-01-06,18.38,18.5501,18.07,18.08,5989303
AVB,2014-01-06,120.54,121.57,119.76,121.54,1414031
AVGO,2014-01-06,52.8,53.4,52.43,52.49,1263353
AVY,2014-01-06,49.79,50,49.33,49.43,976423
AWK,2014-01-06,41.48,41.614,41.24,41.3,670421
AXP,2014-01-06,89.7,90.25,89.38,89.7,2844831
AYI,2014-01-06,108.7,108.93,105.74,106.28,271973
AZO,2014-01-06,478.51,483.3,476.81,478.77,357097
A,2014-01-06,57.4,57.7,56.56,56.64,1777472
BAC,2014-01-06,16.625,16.73,16.56,16.66,114727379
BAX,2014-01-06,69.83,69.94,69.04,69.42,3160860
BA,2014-01-06,139.4,139.76,137.8,138.41,4197039
BBT,2014-01-06,37.36,37.58,37.26,37.43,4863352
BBY,2014-01-06,39.96,40.45,38.295,39.41,11016472
BDX,2014-01-06,109.95,110.45,109.08,109.45,510658
BEN,2014-01-06,57.63,57.975,57.055,57.3,1409387
BF.B,2014-01-06,37.615,37.615,37.13,37.14,865122
BIIB,2014-01-06,278.03,279.36,270.62,274.97,1019108
BK,2014-01-06,35.28,35.66,34.88,34.95,6206862
BLK,2014-01-06,316.28,317.65,312.38,314.07,504766
BLL,2014-01-06,25.825,25.905,25.54,25.73,1519948
BMY,2014-01-06,53.07,53.1,52.43,52.64,7741888
BRK.B,2014-01-06,118.2,118.2,116.26,116.28,3426000
BSX,2014-01-06,12.49,12.55,12.2,12.33,14817898
BWA,2014-01-06,55,55.61,54.68,55,1292495
BXP,2014-01-06,101.84,103.21,101.7,102.72,981036
CAG,2014-01-06,33.6,33.665,33.25,33.33,1710392
CAH,2014-01-06,66.85,67.4,66.38,66.73,2214143
CAT,2014-01-06,90.19,90.3,88.3801,88.64,5236394
CA,2014-01-06,32.92,33.09,32.775,32.93,2892681
CBG,2014-01-06,26.47,26.58,26.13,26.25,1958974
CBOE,2014-01-06,51.73,51.92,50.93,50.93,550901
CBS,2014-01-06,63.71,63.83,62.89,63.01,3662980
CB,2014-01-06,102.42,102.52,100.74,101.09,1304119
CCI,2014-01-06,71.56,71.96,71.21,71.27,2993534
CCL,2014-01-06,39.82,39.84,39.175,39.23,3599869
CDNS,2014-01-06,14.15,14.35,14.09,14.27,2557043
CELG,2014-01-06,82.945,83.425,80.25,81.31,9243442
CERN,2014-01-06,54.67,55.1,54.1525,54.2,1465709
CF,2014-01-06,46.632,46.744,45.7033,45.798,4105020
CHD,2014-01-06,32.9,32.97,32.655,32.85,1511446
CHK,2014-01-06,26.51,26.53,25.97,26.2,7812851
CHRW,2014-01-06,57.65,57.76,56.52,56.61,2063916
CHTR,2014-01-06,133.99,137.02,133.75,135,660540
CINF,2014-01-06,51.18,51.39,50.845,51,554136
CI,2014-01-06,86.81,86.8499,86.08,86.13,1187132
CLX,2014-01-06,91.88,92.17,90.73,91.11,907878
CL,2014-01-06,64.44,64.55,63.99,64.14,2583563
CMA,2014-01-06,47.32,47.6,46.96,47,1131736
CMCSA,2014-01-06,25.565,25.81,25.335,25.51,17988290
CME,2014-01-06,79,79.975,78.39,78.4,1961240
CMG,2014-01-06,534.72,534.72,523.08,527.32,415092
CMI,2014-01-06,140.22,141.67,138.25,138.72,1353766
CMS,2014-01-06,26.17,26.26,25.95,26.12,3154340
CNC,2014-01-06,29.575,29.685,29.1574,29.33,733190
CNP,2014-01-06,22.93,22.94,22.69,22.84,2697805
COF,2014-01-06,77.55,78.07,76.57,76.59,3489172
COG,2014-01-06,38.15,38.36,37.81,38.2,3309550
COL,2014-01-06,74.79,76.62,74.32,75.67,2243465
COO,2014-01-06,123.85,124.49,121.02,122.27,901089
COP,2014-01-06,70.34,70.8101,70.02,70.26,4433936
COST,2014-01-06,117.49,117.75,115.89,116.4,2120218
COTY,2014-01-06,15.68,15.69,15.05,15.2,839349
CPB,2014-01-06,42.68,42.83,42.24,42.4,2519168
CRM,2014-01-06,55.2,55.24,54.026,54.23,2558438
CSCO,2014-01-06,21.96,22.23,21.93,22.01,34160810
CSX,2014-01-06,28.56,28.74,28.08,28.22,5073221
CTAS,2014-01-06,59.41,59.62,58.89,59.04,635338
CTL,2014-01-06,31.73,31.79,31.53,31.67,2925125
CTSH,2014-01-06,49.335,49.58,48.63,48.935,4933810
CTXS,2014-01-06,62.42,62.7,60.98,61.005,2062693
CVS,2014-01-06,70.75,70.83,69.3,69.31,6353418
CVX,2014-01-06,124.59,124.8,123.52,124.02,4254928
CXO,2014-01-06,102.82,102.82,100.1,100.4,1158530
C,2014-01-06,53.62,54.29,53.43,53.81,28524005
DAL,2014-01-06,29.43,29.8,29.05,29.29,15782953
DE,2014-01-06,91.06,91.2,89.5,89.91,2914621
DFS,2014-01-06,55.12,55.48,54.35,54.36,2169166
DGX,2014-01-06,53.06,53.21,51.9,52.19,4481345
DG,2014-01-06,61.22,61.33,59.57,59.61,4008031
DHI,2014-01-06,21.92,21.93,21.17,21.27,6655579
DHR,2014-01-06,76.95,77.21,75.8505,75.89,1955888
DISCA,2014-01-06,88.96,89,87.18,87.47,1034213
DISCK,2014-01-06,82.2,82.7,80.49,80.73,286378
DISH,2014-01-06,58.07,58.55,57.84,57.86,2551284
DIS,2014-01-06,76.53,76.84,75.49,75.82,6816693
DLR,2014-01-06,50.51,50.64,49.525,49.73,1147776
DLTR,2014-01-06,56.74,57.41,56.55,56.76,2779981
DOV,2014-01-06,95.77,95.81,94.395,94.59,742644
DPS,2014-01-06,47.79,47.93,47.45,47.72,932903
DRE,2014-01-06,15.18,15.25,14.89,14.95,4387539
DRI,2014-01-06,52.57,52.68,51.66,52.01,2244802
DTE,2014-01-06,65.15,65.52,64.96,65.19,1067645
DUK,2014-01-06,68,68.202,67.66,67.96,2470039
DVA,2014-01-06,65.08,65.5975,64.67,64.8,2101957
DVN,2014-01-06,60.5,60.65,60.07,60.25,2566422
D,2014-01-06,63.64,63.81,63.25,63.52,1889039
EA,2014-01-06,22.81,23.03,22.09,22.53,4300924
EBAY,2014-01-06,52.4,52.46,51.21,51.78,17918646
ECL,2014-01-06,101.41,102.68,101.22,102.28,1657481
ED,2014-01-06,53.4,53.54,53.1121,53.37,2207939
EFX,2014-01-06,68.9,68.96,68.19,68.26,284818
EIX,2014-01-06,45.64,45.64,45.35,45.41,2094339
EL,2014-01-06,74.74,74.866,73.87,74.08,1275407
EMN,2014-01-06,80.76,80.94,79.22,79.76,1291201
EMR,2014-01-06,69.78,69.88,68.65,68.85,2492072
EOG,2014-01-06,82.385,82.665,81.1675,82.01,3649192
EQIX,2014-01-06,174,174.79,172.56,174.18,573046
EQR,2014-01-06,52.54,53.19,52.43,52.84,1561992
EQT,2014-01-06,87.81,88.49,86.85,87.79,1085260
ESRX,2014-01-06,70.13,70.22,69.66,69.88,3579120
ESS,2014-01-06,148,149.59,146.73,148.97,465997
ES,2014-01-06,41.64,41.64,41.28,41.55,2159200
ETFC,2014-01-06,20.33,20.565,20.19,20.27,4826211
ETN,2014-01-06,76.19,76.45,75.18,75.38,2077233
ETR,2014-01-06,60.61,60.94,60.4,60.67,1989859
EW,2014-01-06,33.46,33.625,32.915,33.18,3781696
EXC,2014-01-06,26.61,26.855,26.55,26.79,7421560
EXPD,2014-01-06,43.47,43.64,42.81,42.82,1004509
EXPE,2014-01-06,69.13,69.2,67.71,68.96,1680917
EXR,2014-01-06,42.08,42.31,41.8,42.27,759160
FAST,2014-01-06,46.68,46.87,45.57,45.68,1858928
FBHS,2014-01-06,45.46,45.81,44.735,44.95,813099
FB,2014-01-06,54.42,57.26,54.05,57.2,68974359
FCX,2014-01-06,37.07,37.22,36.805,37.02,9731076
FDX,2014-01-06,142.7,143,138.26,138.72,2995143
FE,2014-01-06,32,32.01,31.61,31.84,3834359
FFIV,2014-01-06,89.26,89.65,87.52,87.78,1797954
FISV,2014-01-06,58.12,58.42,57.82,58.11,1323291
FIS,2014-01-06,53.23,53.43,52.7819,52.85,790694
FITB,2014-01-06,21.01,21.33,20.94,20.95,7209419
FLIR,2014-01-06,29.03,29.12,28.86,29,686180
FLR,2014-01-06,79.55,79.82,78.29,78.56,875452
FLS,2014-01-06,78.21,78.4899,76.98,77.24,971502
FL,2014-01-06,41.31,41.73,41.18,41.25,1444406
FMC,2014-01-06,74.66,74.66,73.75,73.79,588313
FOXA,2014-01-06,35.31,35.415,34.79,34.8,10612219
FOX,2014-01-06,34.47,34.74,34.26,34.27,1660910
FRT,2014-01-06,103.05,103.5796,102.27,103.26,698686
FTI,2014-01-06,52,52.3,51.52,51.9,1831726
F,2014-01-06,15.72,15.76,15.52,15.58,42672711
GD,2014-01-06,94.95,95.27,94.03,94.46,1581985
GE,2014-01-06,27.66,27.725,27.15,27.26,29366264
GGP,2014-01-06,20.3,20.33,20.14,20.23,5142392
GILD,2014-01-06,74.58,74.69,72.73,73.24,8351619
GIS,2014-01-06,49.38,49.6,49.08,49.34,3260248
GLW,2014-01-06,17.99,18,17.68,17.73,15343360
GM,2014-01-06,39.9,40.585,39.64,40.4,25066845
GOOGL,2014-01-06,557.0615,559.9894,553.7732,559.2187,3538026
GPC,2014-01-06,82.58,83.15,82,82.04,644876
GPN,2014-01-06,33.5,33.61,32.635,32.645,2298184
GPS,2014-01-06,39.39,39.625,38.8,39.05,4514229
GRMN,2014-01-06,46.68,47.38,46.33,46.41,1413400
GS,2014-01-06,179.15,181.13,178.88,179.37,2957222
GT,2014-01-06,23.46,23.9549,23.31,23.76,5430769
GWW,2014-01-06,253.69,253.72,249.79,250.97,323125
HAL,2014-01-06,50.81,50.93,49.875,50.32,8439586
HAS,2014-01-06,54.22,54.37,53.647,53.73,900279
HBAN,2014-01-06,9.65,9.8,9.58,9.58,9729579
HBI,2014-01-06,17.4275,17.47,17.285,17.2875,1604188
HCA,2014-01-06,48.77,49.67,48.23,48.53,4756740
HCN,2014-01-06,53.29,54.8,53.14,54.29,3218419
HCP,2014-01-06,36.18,37.35,36.16,36.81,4266293
HD,2014-01-06,81.65,81.98,81.1,81.1,11190715
HES,2014-01-06,79.53,80.09,78.99,79.92,2680797
HIG,2014-01-06,35.67,35.81,35.46,35.58,4297756
HII,2014-01-06,89.1,90.6,88.46,90.04,404683
HOG,2014-01-06,69.28,69.75,68.45,68.63,650637
HOLX,2014-01-06,21.89,22.04,21.585,21.66,3783017
HON,2014-01-06,90.95,91.26,90.4,90.43,1955877
HP,2014-01-06,82.57,83.02,81.795,81.95,969951
HRB,2014-01-06,29.3,29.41,28.44,28.48,4010901
HRL,2014-01-06,22.545,22.545,22.305,22.395,2498908
HRS,2014-01-06,69.13,69.75,68.7,68.8,690372
HSIC,2014-01-06,56.975,57.165,56.43,56.825,730904
HST,2014-01-06,19,19.21,18.88,19.05,5427625
HSY,2014-01-06,95.83,96.22,95.18,95.54,738827
HUM,2014-01-06,102.3,102.38,99.96,100.76,1850295
IBM,2014-01-06,187.15,187.355,185.3,186,4068105
ICE,2014-01-06,45.38,45.764,45.202,45.292,3358730
IDXX,2014-01-06,53.3,53.465,52.505,52.66,695634
IFF,2014-01-06,86.21,86.5,85.33,85.37,449102
ILMN,2014-01-06,109.19,110.17,107.44,108.87,1185819
INCY,2014-01-06,52.5,54.36,51.38,52.31,1328090
INTC,2014-01-06,25.77,25.79,25.45,25.46,31831801
INTU,2014-01-06,75.8,76,75.47,75.74,1268747
IPG,2014-01-06,17.71,17.71,17.31,17.37,3587461
IP,2014-01-06,48.9,49.15,48.47,48.49,2280871
IQV,2014-01-06,46.46,46.55,45.99,46.03,240909
IRM,2014-01-06,29.54,29.88,29.06,29.28,1202144
IR,2014-01-06,61.62,61.93,60.99,61.13,1656705
ISRG,2014-01-06,124.3199,125.754,123.3432,123.6465,1183680
ITW,2014-01-06,83.89,84.03,82.535,82.71,2225669
IT,2014-01-06,70.03,70.63,68.9,69.05,417590
IVZ,2014-01-06,36.59,36.73,36.25,36.37,3758472
JBHT,2014-01-06,77.67,77.93,76.46,76.62,634134
JCI,2014-01-06,42.9319,43.6125,42.6911,42.7539,3714716
JEC,2014-01-06,62.6,62.73,61.71,62.37,1107802
JNJ,2014-01-06,91.93,92.75,91.87,92.33,7467811
JNPR,2014-01-06,22.77,22.9,22.61,22.62,8412791
JPM,2014-01-06,59.16,59.465,58.83,59,17562447
JWN,2014-01-06,62.25,62.31,61.25,61.41,1693230
KEY,2014-01-06,13.4,13.615,13.4,13.44,12966157
KIM,2014-01-06,19.98,20.05,19.75,19.95,4520726
KLAC,2014-01-06,63.42,63.42,62.23,62.36,1067619
KMB,2014-01-06,104.78,105.31,104.09,104.36,1579463
KMI,2014-01-06,36.06,36.1,35.575,35.95,3854035
KMX,2014-01-06,46.55,46.63,45.56,45.81,2399414
KORS,2014-01-06,82.85,83,81.9,82.04,1790268
KO,2014-01-06,40.48,40.5926,40.16,40.27,11041224
KR,2014-01-06,19.62,19.675,19.365,19.38,8044102
KSS,2014-01-06,56.91,56.99,55.95,56.04,2412809
KSU,2014-01-06,119.93,120.21,115.68,116.37,1203921
K,2014-01-06,60.79,60.79,59.88,60.25,1992949
LB,2014-01-06,61.84,62,61.06,61.06,1239500
LEG,2014-01-06,30.65,30.7,30.17,30.31,1113234
LEN,2014-01-06,38.3039,38.6765,37.3333,37.4412,4958797
LH,2014-01-06,91.15,91.41,89.97,90.35,928527
LKQ,2014-01-06,32.31,32.44,31.64,31.66,1304915
LLL,2014-01-06,105.66,106.11,105.01,105.58,564432
LLY,2014-01-06,51.18,51.94,51.17,51.53,7903665
LMT,2014-01-06,147.3,148.0899,146.1,146.28,1134990
LNC,2014-01-06,51.01,51.47,50.69,51.17,1832584
LNT,2014-01-06,25.095,25.29,25,25.245,1692696
LOW,2014-01-06,48.97,49.1,48.04,48.26,4923053
LRCX,2014-01-06,53.8,53.9,53.08,53.25,1121624
LUK,2014-01-06,28.42,28.48,27.92,27.99,901016
LUV,2014-01-06,19.48,19.6345,19.07,19.15,8125418
LYB,2014-01-06,79.06,79.06,77.71,77.97,3119456
L,2014-01-06,47.49,47.53,47.13,47.16,536414
MAA,2014-01-06,61.8,62.18,61.41,61.84,497415
MAC,2014-01-06,58.9,59.025,58.39,58.74,1063019
MAR,2014-01-06,48.83,48.9,48.25,48.45,2163041
MAS,2014-01-06,23.25,23.36,22.69,22.84,3480985
MAT,2014-01-06,46.79,47.07,46.505,46.62,3569607
MA,2014-01-06,83.196,83.388,82.466,82.669,7022770
MCD,2014-01-06,96.62,96.62,95.52,95.85,5028393
MCHP,2014-01-06,44.51,44.69,44.33,44.45,1362707
MCK,2014-01-06,166.11,166.538,159.91,160.26,2017912
MCO,2014-01-06,78.12,78.74,77.43,77.83,823423
MDLZ,2014-01-06,34.85,34.94,34.38,34.53,7416765
MDT,2014-01-06,59.15,59.77,58.9,59.22,10544159
MET,2014-01-06,53.49,54.02,53.25,53.58,5739324
MGM,2014-01-06,23.86,24.1,23.38,23.48,15380593
MHK,2014-01-06,149.87,150.05,146.8,147.34,470527
MKC,2014-01-06,68.77,68.94,68.04,68.27,412245
MLM,2014-01-06,100.22,100.22,98.63,98.7,285366
MMC,2014-01-06,48.06,48.13,47.5225,47.6,1254838
MMM,2014-01-06,138.75,139.29,137.48,137.63,2712055
MNST,2014-01-06,22.49,22.5816,22.15,22.1533,6559083
MON,2014-01-06,116.82,117.43,115.37,115.68,2210754
MOS,2014-01-06,47.1,47.18,46.47,46.58,2203765
MO,2014-01-06,37.77,37.82,37.19,37.28,10721660
MPC,2014-01-06,44.28,45.005,44.065,44.355,4191576
MRK,2014-01-06,49.81,50.14,49.51,49.74,9931555
MRO,2014-01-06,34.62,34.78,34.4,34.43,4352107
MSFT,2014-01-06,36.85,36.89,36.11,36.13,43615035
MSI,2014-01-06,66.47,66.67,65.91,65.92,1032999
MS,2014-01-06,31.75,31.93,31.48,31.62,9031669
MTB,2014-01-06,115.49,116.3,114.81,114.85,877714
MTD,2014-01-06,243.17,244.78,241.15,242.42,183567
MU,2014-01-06,20.97,20.97,20.635,20.67,38119884
MYL,2014-01-06,42.83,43.23,41.97,42.26,5120615
M,2014-01-06,53.77,53.86,53.04,53.15,2891514
NBL,2014-01-06,66.18,66.2,65.18,65.75,1555386
NCLH,2014-01-06,34.51,34.82,33.93,33.96,377931
NDAQ,2014-01-06,39.69,40.05,39.5,39.88,1524984
NEE,2014-01-06,84.43,84.64,84,84.4,1690975
NEM,2014-01-06,24.25,24.54,24,24.08,9288957
NFLX,2014-01-06,51.8899,52.0442,50.4757,51.3671,15503915
NFX,2014-01-06,24.4,24.41,23.73,23.8,2467066
NI,2014-01-06,32.49,33.305,32.39,32.95,3988241
NKE,2014-01-06,39.235,39.3,38.7025,38.715,6045824
NLSN,2014-01-06,45.59,45.6,45.07,45.25,1477465
NOC,2014-01-06,114.01,115.09,113.43,113.8,1277242
NOV,2014-01-06,80.31,80.32,79,79.49,3605777
NRG,2014-01-06,28.79,29.3,28.66,28.71,3808033
NSC,2014-01-06,91.49,92.14,89.95,90,1690194
NTAP,2014-01-06,40.52,40.61,40.06,40.15,2703165
NTRS,2014-01-06,61.47,61.79,60.58,60.92,1518545
NUE,2014-01-06,52.92,53,52.2,52.53,1459607
NVDA,2014-01-06,15.83,16,15.68,15.88,10237417
NWL,2014-01-06,32.54,32.54,31.765,32.1,2833124
NWSA,2014-01-06,17.88,17.96,17.48,17.58,3388296
NWS,2014-01-06,17.82,17.87,17.43,17.55,620049
OKE,2014-01-06,61.55,62.15,61.51,61.8,1406054
OMC,2014-01-06,72.6,72.9,71.76,72,1646250
ORCL,2014-01-06,37.64,37.8,37.415,37.47,15329991
ORLY,2014-01-06,129.5,130.69,129.03,129.52,778962
OXY,2014-01-06,93.86,94.11,93.2,93.8,3202335
O,2014-01-06,37.97,38.0495,37.61,37.93,1896609
PAYX,2014-01-06,45.25,45.66,44.63,44.83,1839936
PBCT,2014-01-06,15.06,15.15,15.02,15.1,3755171
PCAR,2014-01-06,59.67,60.17,58.91,59.16,3502134
PCG,2014-01-06,39.71,39.87,39.54,39.69,2588721
PCLN,2014-01-06,1132.28,1144.44,1113.01,1139.53,656702
PDCO,2014-01-06,41.29,41.3,40.76,40.95,866865
PEG,2014-01-06,31.51,31.65,31.4475,31.62,4652710
PEP,2014-01-06,82.2,82.61,82.08,82.28,3888671
PFE,2014-01-06,30.77,30.95,30.53,30.55,23963087
PFG,2014-01-06,49.09,49.295,48.67,49.01,1104121
PGR,2014-01-06,26.42,26.43,25.98,26.17,3472950
PG,2014-01-06,80.61,80.98,80.3,80.64,7209873
PHM,2014-01-06,20.14,20.255,19.71,19.84,6602103
PH,2014-01-06,127.77,128.16,125.84,125.85,945298
PKG,2014-01-06,63.2,63.5,62.25,62.3,838779
PKI,2014-01-06,41.8,42.271,41.63,41.69,1242223
PLD,2014-01-06,37.62,37.74,37.15,37.4,3030580
PM,2014-01-06,85.55,85.57,84.55,84.93,5323966
PNC,2014-01-06,77.29,77.94,76.85,76.86,2966276
PNR,2014-01-06,77.04,77.218,76.11,76.15,1358438
PNW,2014-01-06,52.15,52.18,51.89,52.03,993279
PPG,2014-01-06,94.815,94.995,93.465,93.76,1564888
PPL,2014-01-06,29.8,29.875,29.64,29.75,4406021
PRGO,2014-01-06,154.89,155.27,152.43,152.93,1029774
PRU,2014-01-06,90.42,90.98,90.05,90.5,2166502
PSA,2014-01-06,150.7,151,149.11,150.03,398122
PSX,2014-01-06,76.51,77.49,76.4,77.01,2819578
PVH,2014-01-06,137.6,137.99,135.17,135.35,834637
PWR,2014-01-06,31.42,31.56,30.9325,30.96,1270626
PXD,2014-01-06,175.94,175.99,172.7,174.06,1358170
PX,2014-01-06,130,130.15,129.22,129.49,1160085
QCOM,2014-01-06,73.08,73.2,72.55,72.7,7696670
RCL,2014-01-06,47.04,47.14,46.11,46.16,1519900
REGN,2014-01-06,270.91,273.81,266.5,268.86,760198
REG,2014-01-06,46.82,47.21,46.55,46.84,543746
RE,2014-01-06,151.91,152.7999,150.03,150.63,396885
RF,2014-01-06,10.03,10.185,10.015,10.07,26432970
RHI,2014-01-06,41.88,41.88,40.92,40.96,1069710
RHT,2014-01-06,56.18,56.709,55.93,56.34,2028196
RJF,2014-01-06,52.4,52.75,52.12,52.12,1266866
RL,2014-01-06,177.53,177.53,174.5,174.68,637674
RMD,2014-01-06,46.4,46.73,46.2101,46.32,1176999
ROK,2014-01-06,118.2,118.74,116.12,116.52,662286
ROP,2014-01-06,139.17,139.31,137.27,137.66,396250
ROST,2014-01-06,37.19,37.6,37.08,37.09,1986890
RRC,2014-01-06,81.06,81.36,80.06,81.05,1730264
RSG,2014-01-06,33.08,33.11,32.78,32.82,2232935
RTN,2014-01-06,89.24,89.82,89,89.15,1574151
SBAC,2014-01-06,88.24,88.25,87.29,87.82,761494
SBUX,2014-01-06,38.45,38.675,38.005,38.085,10604900
SCG,2014-01-06,45.96,46.0688,45.64,45.73,877009
SCHW,2014-01-06,26,26.14,25.75,25.81,4293271
SEE,2014-01-06,33.91,34.13,33.54,33.64,1505166
SHW,2014-01-06,183.27,184.61,182.28,182.69,584144
SIG,2014-01-06,79.37,80.18,78.79,79.32,1024152
SJM,2014-01-06,101.97,101.99,100.61,100.9,776228
SLB,2014-01-06,88.88,88.92,87.3,88.02,6380231
SLG,2014-01-06,92.92,93.32,92.14,92.31,717112
SNA,2014-01-06,109.07,109.57,107.27,107.63,151299
SNI,2014-01-06,85.42,85.58,84.43,84.53,418096
SNPS,2014-01-06,40.58,40.79,40.16,40.25,749691
SO,2014-01-06,40.55,40.685,40.28,40.4,4526962
SPGI,2014-01-06,77.8,77.94,77.09,77.38,919556
SPG,2014-01-06,154.03,155.41,153.785,154.99,1470921
SRCL,2014-01-06,115.12,115.53,114.2772,114.75,394682
SRE,2014-01-06,87.03,89.24,86.73,89.16,1614008
STI,2014-01-06,36.83,37.28,36.8,36.8,3394869
STT,2014-01-06,74.99,76.24,74.53,74.69,2520841
STX,2014-01-06,56.74,57.57,56.55,56.95,3258094
STZ,2014-01-06,69.59,69.72,68.54,68.61,1401588
SWKS,2014-01-06,27.87,27.926,27.35,27.63,2180925
SWK,2014-01-06,80.75,80.85,79.55,79.64,1124161
SYK,2014-01-06,75.48,75.6,74.92,75.35,2301772
SYMC,2014-01-06,23.18,23.21,22.975,23.14,5085303
SYY,2014-01-06,36.22,36.28,35.88,36,5345990
TAP,2014-01-06,55.15,55.2,54.57,54.8,886351
TDG,2014-01-06,160.63,161.885,159.99,160.24,186856
TEL,2014-01-06,54.7,54.81,54.16,54.46,1670429
TGT,2014-01-06,63.68,63.69,62.67,63.06,4609885
TIF,2014-01-06,92.47,92.889,91.51,91.64,801025
TJX,2014-01-06,63.82,64.02,62.865,62.91,3138566
TMK,2014-01-06,51.8934,51.96,51.3534,51.5334,716798
TMO,2014-01-06,110.57,111.2,109.63,110.06,1891530
TPR,2014-01-06,56.41,56.64,55.8,55.86,2268114
TRIP,2014-01-06,80.82,81.09,79.35,80.38,1631076
TROW,2014-01-06,83.67,83.97,82.87,83.17,848395
TRV,2014-01-06,89.72,89.9,88.77,88.92,1763642
TSCO,2014-01-06,77,77.3874,75.35,75.46,675571
TSN,2014-01-06,33.65,33.73,33.18,33.2,3024483
TSS,2014-01-06,32.94,32.99,32.68,32.8,900093
TWX,2014-01-06,68.91,68.98,67.71,68.16,3579315
TXN,2014-01-06,43.25,43.28,42.845,42.93,4446263
TXT,2014-01-06,36.5,36.78,36.16,36.16,3898798
T,2014-01-06,35.01,35.05,34.8,34.96,20791757
UAA,2014-01-06,21.84,21.925,21.6225,21.6525,2345880
UAL,2014-01-06,40.11,40.5,39.14,39.36,4640020
UDR,2014-01-06,23.75,23.88,23.57,23.85,1665920
UHS,2014-01-06,81.64,81.94,79.65,80.51,603909
ULTA,2014-01-06,95.03,95.65,92.51,92.91,1182032
UNH,2014-01-06,75.42,75.42,74.12,74.24,3425634
UNM,2014-01-06,34.49,34.55,34.13,34.29,1026837
UNP,2014-01-06,83.585,83.805,82.485,82.58,3741440
UPS,2014-01-06,103.53,103.674,101.23,101.75,3884851
URI,2014-01-06,77.18,78.37,77.05,77.37,1253586
USB,2014-01-06,40.58,40.84,40.5,40.59,8097509
UTX,2014-01-06,113.38,113.84,112.16,112.79,2956905
VAR,2014-01-06,77.8,78.43,77.53,77.78,1038976
VFC,2014-01-06,62.22,62.42,61.41,61.71,2184625
VIAB,2014-01-06,87.13,87.16,85.41,85.73,2331050
VLO,2014-01-06,49.56,50.45,49.48,49.83,6317331
VMC,2014-01-06,58.76,58.8,57.55,58.06,615494
VNO,2014-01-06,89.74,89.88,88.84,89.24,708041
VRSK,2014-01-06,65.1,65.43,63.63,63.65,889135
VRSN,2014-01-06,60,60.12,59.29,59.46,1144495
VRTX,2014-01-06,74.92,75.9381,74.11,75.5,1701749
VTR,2014-01-06,57.67,58.66,57.134,58.2,2546754
VZ,2014-01-06,48.77,49.07,48.2023,48.69,16067411
V,2014-01-06,55.295,55.5775,54.8975,54.9575,8579560
WAT,2014-01-06,98.37,98.87,98.05,98.39,550964
WBA,2014-01-06,57.16,57.93,56.71,57.14,5842866
WDC,2014-01-06,83.47,84.13,82.8,82.89,1889020
WEC,2014-01-06,40.51,40.61,40.165,40.31,2144693
WFC,2014-01-06,45.53,45.81,45.36,45.42,18521241
WHR,2014-01-06,157.37,157.7,154.37,154.45,594894
WMB,2014-01-06,38.25,38.49,37.945,38.4,6996308
WMT,2014-01-06,78.86,78.91,77.79,78.21,7281948
WM,2014-01-06,44.38,44.39,43.71,43.76,1907241
WU,2014-01-06,16.99,17.14,16.92,17.06,5361624
WYNN,2014-01-06,198.29,198.84,195.2,195.86,1289126
WYN,2014-01-06,72.92,73.32,72.4,72.48,1081682
WY,2014-01-06,31.41,31.43,30.8,31.02,3340883
XEC,2014-01-06,101.45,101.53,98.42,99.19,1168724
XEL,2014-01-06,27.56,27.62,27.27,27.35,3382267
XLNX,2014-01-06,45.78,45.84,45.27,45.42,1970805
XL,2014-01-06,30.84,31.02,30.34,30.37,3095252
XOM,2014-01-06,99.94,100.14,98.8864,99.66,11849986
XRAY,2014-01-06,48.32,48.44,47.74,47.9,986675
XRX,2014-01-06,48.16,48.56,47.92,48.36,3726690
XYL,2014-01-06,34.64,34.89,34.33,34.41,849360
YUM,2014-01-06,75.52,76.14,75.29,75.5,2940835
ZBH,2014-01-06,93.79,94,92.93,93.24,1414955
ZION,2014-01-06,29.95,30.13,29.58,29.65,1988180
ZTS,2014-01-06,32.3,32.73,31.85,31.98,2763350
AAL,2014-01-07,27.2,27.3997,26.67,26.905,11288775
AAPL,2014-01-07,77.7599,77.9942,76.8464,77.1481,79432766
AAP,2014-01-07,111.98,113.4,111.63,113.18,922829
ABBV,2014-01-07,50.84,51.21,50.3,50.49,9719873
ABC,2014-01-07,69.82,70.92,69.82,70.45,1531604
ABT,2014-01-07,39.23,39.345,38.74,38.85,8329434
ACN,2014-01-07,80.84,81.94,80.66,81.52,3368387
ADBE,2014-01-07,58.26,59.05,58.06,58.97,2963608
ADI,2014-01-07,49.49,49.78,49.34,49.59,1338520
ADM,2014-01-07,43.37,43.37,42.41,42.85,4529507
ADP,2014-01-07,79.98,81.02,79.89,80.78,1376249
ADSK,2014-01-07,48.89,50.104,48.63,49.68,2002471
ADS,2014-01-07,254.99,255.27,251.669,255.19,1290279
AEE,2014-01-07,35.81,36.25,35.81,36.22,1653721
AEP,2014-01-07,46.12,46.49,46.06,46.38,1789552
AES,2014-01-07,14.36,14.8,14.36,14.59,10596937
AET,2014-01-07,67.7,68.58,67.7,68.44,1869524
AFL,2014-01-07,65.03,65.53,64.866,65.09,1913102
AGN,2014-01-07,169.56,172.49,169.19,169.9,1188998
AIG,2014-01-07,50.67,51.37,50.61,51.21,9061225
AIV,2014-01-07,26,26.1,25.84,25.84,856180
AIZ,2014-01-07,66.23,67.35,66.13,66.82,486380
AJG,2014-01-07,46.69,47.4,46.69,47.35,1152069
AKAM,2014-01-07,46.25,47.14,46.01,47.01,1480028
ALB,2014-01-07,63.53,63.96,62.9,63.54,662702
ALGN,2014-01-07,60.67,62.44,60.5,61.3625,2170447
ALK,2014-01-07,37.2,37.41,36.725,36.995,1223636
ALLE,2014-01-07,42.16,43.98,42.16,43.87,1371252
ALL,2014-01-07,53.35,53.48,53.14,53.35,1882573
ALXN,2014-01-07,130.51,133.42,128.51,133.17,1456186
AMAT,2014-01-07,17.37,17.43,17.255,17.37,8133172
AMD,2014-01-07,4.19,4.25,4.11,4.18,42963496
AME,2014-01-07,52,52.5,51.78,52.1,1032019
AMGN,2014-01-07,113.5,116.79,113.27,116.43,3635257
AMG,2014-01-07,215,219.3899,214.29,216.04,205693
AMP,2014-01-07,113.82,115.11,113.63,114.57,1571531
AMT,2014-01-07,80.07,81.39,80.04,81.3,2570510
AMZN,2014-01-07,395.04,398.47,394.29,398.03,1916684
ANDV,2014-01-07,57.89,58.51,56.31,58.07,3785180
ANSS,2014-01-07,85.51,85.95,85.23,85.58,313822
ANTM,2014-01-07,89.67,91.49,89.42,91.08,1832006
AON,2014-01-07,82.34,82.66,82.105,82.3,1474197
AOS,2014-01-07,26.755,26.77,26.325,26.375,1572142
APA,2014-01-07,86.42,87.91,86.13,87.9,2812787
APC,2014-01-07,78.85,79.92,78.17,79.84,4125065
APD,2014-01-07,112.2,112.2,110,110.11,1292088
APH,2014-01-07,43.81,44.18,43.67,43.92,610274
ARE,2014-01-07,64.23,64.77,63.75,64.34,310620
ARNC,2014-01-07,31.65,31.8,31.26,31.62,5881730
ATVI,2014-01-07,18.2,18.37,18.0075,18.315,5114435
AVB,2014-01-07,121.55,122.13,120.325,121.02,984244
AVGO,2014-01-07,52.82,53.06,52.49,52.994,1335857
AVY,2014-01-07,49.51,49.78,49.34,49.62,1210236
AWK,2014-01-07,41.38,41.75,41.37,41.71,769919
AXP,2014-01-07,90.17,90.7,89.01,89.36,4039511
AYI,2014-01-07,106.91,109.695,106.61,109.44,286308
AZO,2014-01-07,479.22,486.4,478.515,483.59,417279
A,2014-01-07,56.95,57.63,56.93,57.45,1463208
BAC,2014-01-07,16.77,16.79,16.45,16.5,112141137
BAX,2014-01-07,69.21,69.98,68.917,69.79,3543542
BA,2014-01-07,138.58,141.1,138.5,140.51,4242072
BBT,2014-01-07,37.72,38.065,37.72,38.03,7039571
BBY,2014-01-07,39.15,39.69,37.78,38.38,7854354
BDX,2014-01-07,110.28,111.45,110.28,111.03,1214211
BEN,2014-01-07,57.54,57.83,56.97,56.99,2258868
BF.B,2014-01-07,37.235,37.52,37.1018,37.385,897608
BIIB,2014-01-07,275.83,277.17,273.45,273.5175,819051
BK,2014-01-07,35.1,35.17,34.33,34.54,6967526
BLK,2014-01-07,314.12,319.63,314.12,316.96,422686
BLL,2014-01-07,25.785,26.06,25.785,26.02,1309630
BMY,2014-01-07,52.6,53.46,52.5,52.56,8966522
BRK.B,2014-01-07,116.61,116.95,115.96,116.19,4062000
BSX,2014-01-07,12.35,12.49,12.35,12.44,8661269
BWA,2014-01-07,55.46,56.43,55.33,56.38,1349303
BXP,2014-01-07,102.71,103.83,102.13,103.38,1127750
CAG,2014-01-07,33.4,33.93,33.4,33.9,3525885
CAH,2014-01-07,66.83,67.84,66.76,67.55,2251552
CAT,2014-01-07,88.77,89.23,88.75,88.93,3516502
CA,2014-01-07,33.13,33.49,33.03,33.45,2074766
CBG,2014-01-07,26.29,26.36,26.03,26.19,2203359
CBOE,2014-01-07,51.18,51.39,50.37,50.69,515229
CBS,2014-01-07,63.29,63.84,63.1,63.38,2258749
CB,2014-01-07,101.01,101.36,100.17,100.27,2214115
CCI,2014-01-07,71.46,72.78,71.34,72.77,3655204
CCL,2014-01-07,39.67,39.87,39.235,39.49,3763560
CDNS,2014-01-07,14.28,14.375,14.185,14.335,2169324
CELG,2014-01-07,82.47,83.41,82.165,82.305,5673376
CERN,2014-01-07,54.66,55.39,54.46,55.26,1565373
CF,2014-01-07,45.8,46.15,45.12,46.092,4197740
CHD,2014-01-07,32.89,33.03,32.78,32.965,1090874
CHK,2014-01-07,25.92,26.535,25.86,26.31,8935397
CHRW,2014-01-07,56.64,56.995,56.39,56.68,1309774
CHTR,2014-01-07,135.26,138.25,135.13,138.08,1026333
CINF,2014-01-07,51.02,51.31,50.92,51.05,530374
CI,2014-01-07,86.29,88.555,86.29,88.35,1469945
CLX,2014-01-07,91.54,91.76,90.29,90.49,1658063
CL,2014-01-07,64.49,64.58,64.03,64.2,2872147
CMA,2014-01-07,47.32,47.58,47.02,47.3,882578
CMCSA,2014-01-07,25.67,26.6,25.555,26.415,37161950
CME,2014-01-07,78.55,79.08,77.29,77.82,1598073
CMG,2014-01-07,528.8,535.6999,526.37,533.06,308930
CMI,2014-01-07,138.87,140.25,138.8,139.89,879535
CMS,2014-01-07,26.14,26.34,26.1,26.3,2307679
CNC,2014-01-07,29.315,30.1,29.075,30.095,753918
CNP,2014-01-07,22.88,23.2,22.81,23.08,2760279
COF,2014-01-07,78.31,78.49,77.125,77.28,5042109
COG,2014-01-07,38.4,39.23,38.35,38.87,4849880
COL,2014-01-07,75.75,76.06,75.59,75.78,891031
COO,2014-01-07,120.42,124.51,120.16,123.95,785352
COP,2014-01-07,70.25,70.49,69.96,70.37,3698490
COST,2014-01-07,116.39,116.561,115.38,115.86,2292582
COTY,2014-01-07,15.06,15.34,14.94,15.19,498721
CPB,2014-01-07,42.7,42.99,42.56,42.87,2032903
CRM,2014-01-07,54.43,55.12,54.2901,54.95,2806599
CSCO,2014-01-07,22.26,22.41,22.15,22.31,37384888
CSX,2014-01-07,28.3,28.43,28.2,28.35,3842830
CTAS,2014-01-07,59.11,59.45,58.95,59.35,565838
CTL,2014-01-07,31.76,31.795,31.37,31.41,5040813
CTSH,2014-01-07,49.28,49.75,49.28,49.56,3064862
CTXS,2014-01-07,61.07,61.21,59.64,60.1,3721817
CVS,2014-01-07,69.53,69.75,69.22,69.67,4524202
CVX,2014-01-07,124.42,125.32,123.65,125.07,4567467
CXO,2014-01-07,101.16,103.34,100.89,101.1,1032644
C,2014-01-07,54.59,54.72,53.78,54.18,28855151
DAL,2014-01-07,29.44,29.6599,28.59,28.78,13042162
DE,2014-01-07,90.09,90.8,89.9,90.31,2293510
DFS,2014-01-07,54.68,55.04,54.41,54.73,3311805
DGX,2014-01-07,52.36,53.72,52.32,53.47,2918858
DG,2014-01-07,59.82,60.4191,59.595,59.89,2584491
DHI,2014-01-07,21.48,21.525,21.2,21.34,4813077
DHR,2014-01-07,76.15,76.57,75.94,76.52,2006366
DISCA,2014-01-07,86.96,87.63,86.61,86.94,1170837
DISCK,2014-01-07,80.77,80.77,79.8,79.98,293858
DISH,2014-01-07,57.83,58.41,56.12,56.93,6054481
DIS,2014-01-07,76.12,76.7,75.9,76.34,4511157
DLR,2014-01-07,50.3,50.75,49.79,49.86,2426211
DLTR,2014-01-07,56.55,56.94,56.48,56.59,2398226
DOV,2014-01-07,94.59,95.22,94.33,94.76,697814
DPS,2014-01-07,47.83,48.36,47.705,48.1,1261671
DRE,2014-01-07,15.03,15.25,14.945,15.15,2448638
DRI,2014-01-07,52.29,52.85,52.29,52.58,1480372
DTE,2014-01-07,65.2,65.8597,65.12,65.76,1100026
DUK,2014-01-07,68.03,68.53,68,68.49,2772248
DVA,2014-01-07,64.88,65.42,64.6208,65.2,1168297
DVN,2014-01-07,60.92,61.99,60.78,61.48,3499660
D,2014-01-07,63.81,64.74,63.7,64.69,2196588
EA,2014-01-07,22.68,23.38,22.53,23.1,3970103
EBAY,2014-01-07,52.39,53.03,51.98,52.87,14088474
ECL,2014-01-07,102.48,103.84,102.35,103.33,1001663
ED,2014-01-07,53.35,54.04,53.19,53.95,3040767
EFX,2014-01-07,68.88,68.89,68.32,68.73,320861
EIX,2014-01-07,45.43,45.67,45.43,45.48,2487061
EL,2014-01-07,74.31,74.75,73.45,73.89,1111652
EMN,2014-01-07,79.74,79.97,79.22,79.45,1442675
EMR,2014-01-07,69.01,69.13,68.45,68.9,3025885
EOG,2014-01-07,82.535,83.455,81.8525,83.425,3287000
EQIX,2014-01-07,174.8,182.02,173.57,179.59,1347801
EQR,2014-01-07,52.96,53.17,52.77,52.93,1180190
EQT,2014-01-07,88.02,90.1797,87.72,87.85,1333971
ESRX,2014-01-07,69.83,69.99,69.63,69.84,4476704
ESS,2014-01-07,149.46,150.68,148.33,150.29,436472
ES,2014-01-07,41.64,41.94,41.64,41.92,1143200
ETFC,2014-01-07,20.39,20.76,20.3,20.685,3985845
ETN,2014-01-07,75.44,75.98,75.11,75.54,1940949
ETR,2014-01-07,60.83,61.3,60.67,61.25,1496612
EW,2014-01-07,33.185,33.74,33.15,33.625,1810634
EXC,2014-01-07,26.97,27,26.69,26.93,7045515
EXPD,2014-01-07,43,43.57,42.96,43.28,1065596
EXPE,2014-01-07,69.26,71.72,69.075,71.45,2961709
EXR,2014-01-07,42.28,42.49,41.85,42.14,620325
FAST,2014-01-07,45.9,46.12,45.72,45.88,1846252
FBHS,2014-01-07,45.09,45.85,44.76,45.34,682270
FB,2014-01-07,57.7,58.55,57.22,57.92,77329009
FCX,2014-01-07,37.09,37.23,36.56,36.66,8747041
FDX,2014-01-07,139.34,140.98,138.99,140.64,1702109
FE,2014-01-07,31.96,32.04,31.84,31.89,3163373
FFIV,2014-01-07,88.12,90.26,87.7,89.64,1728685
FISV,2014-01-07,58.3,58.51,58.21,58.4,627402
FIS,2014-01-07,52.91,53.105,52.78,52.95,855700
FITB,2014-01-07,21.09,21.2,20.93,21.025,6549176
FLIR,2014-01-07,29.05,31.82,28.93,31.805,3273940
FLR,2014-01-07,78.88,79.81,78.68,79.38,1006871
FLS,2014-01-07,77.35,77.68,76.72,77.24,1480266
FL,2014-01-07,41.34,41.62,41.09,41.25,1597467
FMC,2014-01-07,73.98,74.72,73.66,74.3,768462
FOXA,2014-01-07,34.97,35.25,34.84,34.97,5887736
FOX,2014-01-07,34.29,34.65,34.26,34.37,1465564
FRT,2014-01-07,103.34,104.36,101.8,103.97,528993
FTI,2014-01-07,51.67,51.94,51.15,51.3,1316283
F,2014-01-07,15.73,15.74,15.35,15.38,54797493
GD,2014-01-07,94.7,95.66,94.67,95.26,1470819
GE,2014-01-07,27.48,27.49,27.21,27.29,24745856
GGP,2014-01-07,20.29,20.44,20.08,20.32,4325352
GILD,2014-01-07,73.5,73.87,72.71,72.78,8520188
GIS,2014-01-07,49.64,49.94,49.26,49.85,4606804
GLW,2014-01-07,17.76,18,17.74,17.84,9730161
GM,2014-01-07,40.7,40.94,40.1,40.2,14157364
GOOGL,2014-01-07,563.0625,570.4148,561.1406,569.9982,5102895
GPC,2014-01-07,82.88,83.38,82.18,83.13,854177
GPN,2014-01-07,32.63,32.85,32.435,32.445,2357630
GPS,2014-01-07,39.13,39.995,39.09,39.34,6686217
GRMN,2014-01-07,46.41,46.64,45.589,45.68,1008226
GS,2014-01-07,180.73,180.98,177.52,178.29,2736910
GT,2014-01-07,23.9,24.5,23.8,24.05,4744898
GWW,2014-01-07,252.28,253.77,251.17,252.92,381291
HAL,2014-01-07,50.68,50.69,49.88,50.2,7748041
HAS,2014-01-07,54.3,54.309,53.5,53.78,1461831
HBAN,2014-01-07,9.62,9.8,9.62,9.72,11770309
HBI,2014-01-07,17.3325,17.5,17.105,17.2,2177460
HCA,2014-01-07,48.53,49.97,48.51,49.85,5691070
HCN,2014-01-07,54.42,54.64,53.85,54.26,2185730
HCP,2014-01-07,36.81,37.48,36.5601,37.44,4243611
HD,2014-01-07,81.31,81.92,81.08,81.5,4631656
HES,2014-01-07,79.98,81.23,79.92,80.86,2034396
HIG,2014-01-07,35.63,35.81,35.35,35.46,2911561
HII,2014-01-07,92,93.2,90.85,91.19,437059
HOG,2014-01-07,68.78,69.23,68.7,69.02,482098
HOLX,2014-01-07,21.71,21.965,21.67,21.915,3323132
HON,2014-01-07,90.57,91.14,90.47,90.8,1573704
HP,2014-01-07,81.44,83.6,81.34,83.58,1552379
HRB,2014-01-07,28.48,28.84,28.46,28.47,3405355
HRL,2014-01-07,22.43,22.745,22.43,22.645,1192574
HRS,2014-01-07,68.75,69.39,67.65,69.01,1118523
HSIC,2014-01-07,56.995,57.9,56.49,57.66,688904
HST,2014-01-07,19.14,19.39,19.01,19.05,8137792
HSY,2014-01-07,95.8,97.49,95.8,97,1212131
HUM,2014-01-07,98.72,101.35,98.5,100.55,2561741
IBM,2014-01-07,186.39,190.35,186.38,189.71,5934322
ICE,2014-01-07,45.768,45.9,45.21,45.564,4282955
IDXX,2014-01-07,52.835,53.95,52.525,53.93,504332
IFF,2014-01-07,85.51,85.99,85.13,85.45,423921
ILMN,2014-01-07,109.72,112.76,109.31,112.51,1020516
INCY,2014-01-07,52.52,53.5,51.69,51.96,1140194
INTC,2014-01-07,25.54,25.73,25.465,25.585,19684835
INTU,2014-01-07,75.88,77.35,75.74,77.06,1551004
IPG,2014-01-07,17.45,17.57,17.3828,17.5,3100910
IP,2014-01-07,48.53,49.18,48.53,48.96,2806809
IQV,2014-01-07,46.5,47.48,46.476,46.79,556766
IRM,2014-01-07,29.34,29.45,28.27,28.77,3511697
IR,2014-01-07,61.13,61.951,61.13,61.69,1553107
ISRG,2014-01-07,123.7965,125.6299,123.5832,124.5865,1164444
ITW,2014-01-07,82.78,83.05,82.47,82.6,2856533
IT,2014-01-07,69.27,69.54,68.81,69.05,429057
IVZ,2014-01-07,36.7,36.88,36.555,36.69,2293786
JBHT,2014-01-07,77.19,77.72,76.81,77.3,448190
JCI,2014-01-07,42.534,43.089,42.534,42.9005,2476712
JEC,2014-01-07,62.5,63.2,62.36,62.92,914290
JNJ,2014-01-07,93.04,94.62,92.99,94.29,11089742
JNPR,2014-01-07,22.69,22.79,22.41,22.66,10464504
JPM,2014-01-07,59.29,59.43,58.11,58.32,17869722
JWN,2014-01-07,61.48,61.92,60.29,60.76,1911184
KEY,2014-01-07,13.535,13.665,13.45,13.54,11581230
KIM,2014-01-07,20,20.13,19.89,20.01,6138556
KLAC,2014-01-07,62.44,62.78,62.08,62.33,1899866
KMB,2014-01-07,103.36,104.86,102.81,103.98,1682953
KMI,2014-01-07,36.04,36.264,35.94,36.19,3168600
KMX,2014-01-07,46.44,46.45,44.63,45.34,4122684
KORS,2014-01-07,80.26,80.5,78.66,78.94,7397984
KO,2014-01-07,40.48,40.7208,40.29,40.39,11879587
KR,2014-01-07,19.435,19.61,19.335,19.5,5541016
KSS,2014-01-07,56.03,56.24,55.31,56.1,3154182
KSU,2014-01-07,116.76,118.11,116.37,117.99,972329
K,2014-01-07,60.62,60.98,60.38,60.8,1764368
LB,2014-01-07,61.44,62.14,61.44,61.8,1022100
LEG,2014-01-07,30.36,30.595,30.35,30.44,714667
LEN,2014-01-07,37.7059,38.098,37.4216,37.6078,3221286
LH,2014-01-07,90.16,92.21,89.71,92.18,1370208
LKQ,2014-01-07,31.89,32.12,31.685,31.99,1357788
LLL,2014-01-07,104.22,105.56,103.9875,104.74,717239
LLY,2014-01-07,51.53,52.08,51.15,51.19,7365985
LMT,2014-01-07,149,149.3,147.5,148.61,1684141
LNC,2014-01-07,51.28,52,51.28,51.52,1694473
LNT,2014-01-07,25.29,25.525,25.29,25.485,923040
LOW,2014-01-07,48.4,48.82,48,48.38,5541919
LRCX,2014-01-07,53.38,54.22,53.06,53.91,1348685
LUK,2014-01-07,28.09,28.24,27.84,27.92,804465
LUV,2014-01-07,19.24,19.67,19.24,19.53,7228029
LYB,2014-01-07,78.16,79.25,77.9,78.94,2732859
L,2014-01-07,47.22,47.26,46.8,47,627328
MAA,2014-01-07,61.83,62.239,61.645,61.79,458685
MAC,2014-01-07,58.79,59.325,58.55,58.99,835415
MAR,2014-01-07,48.65,49.13,48.48,48.66,1766264
MAS,2014-01-07,22.91,23.105,22.76,22.85,2902512
MAT,2014-01-07,45.65,46.31,45.26,46.04,4120132
MA,2014-01-07,83.101,83.919,83.1,83.709,7646070
MCD,2014-01-07,96.38,97.08,96.13,96.38,4887121
MCHP,2014-01-07,44.7,45.06,44.46,44.7,1518132
MCK,2014-01-07,160.74,163.34,160.07,161.83,2215352
MCO,2014-01-07,77.88,78.21,77.49,77.89,809206
MDLZ,2014-01-07,34.52,34.93,34.5,34.81,6846389
MDT,2014-01-07,59.78,60.13,59.53,59.84,6512674
MET,2014-01-07,54.04,54.23,53.21,53.37,4170956
MGM,2014-01-07,23.98,24.66,23.91,24.51,17965296
MHK,2014-01-07,147.62,147.91,145.5,145.69,798509
MKC,2014-01-07,68.33,69.1,68.33,68.88,605531
MLM,2014-01-07,99.34,100.79,98.93,100.79,461101
MMC,2014-01-07,47.62,48.07,47.62,47.94,1547246
MMM,2014-01-07,137.45,138.2,137.13,137.65,2525529
MNST,2014-01-07,22.4233,22.87,22.37,22.58,5610135
MON,2014-01-07,115.05,115.05,112.78,113.24,5647008
MOS,2014-01-07,46.62,46.68,46,46.35,2489721
MO,2014-01-07,37.46,37.7,37.26,37.28,7043458
MPC,2014-01-07,44.37,44.725,43.2555,44.5,7566960
MRK,2014-01-07,49.96,50.4,49.94,50.11,9998534
MRO,2014-01-07,34.45,34.89,34.27,34.88,3889370
MSFT,2014-01-07,36.325,36.49,36.21,36.41,35924726
MSI,2014-01-07,65.92,66.48,65.74,66.19,1010289
MS,2014-01-07,31.8,31.89,31.41,31.52,9246079
MTB,2014-01-07,115.13,115.82,114.65,115.48,941690
MTD,2014-01-07,243.71,248.92,243.26,248.36,189014
MU,2014-01-07,20.89,21.935,20.89,21.73,68809878
MYL,2014-01-07,42.37,43.465,42.3,42.98,3109174
M,2014-01-07,53.54,53.54,51.68,52.18,6339823
NBL,2014-01-07,66,66.63,65.4,65.85,2468992
NCLH,2014-01-07,34.01,34.55,33.84,33.88,640738
NDAQ,2014-01-07,40.11,40.37,39.8,40.07,917291
NEE,2014-01-07,84.6,85.325,84.5,85.02,1842173
NEM,2014-01-07,23.85,23.98,23.51,23.95,8783829
NFLX,2014-01-07,49.6842,49.6985,48.1528,48.5,36210153
NFX,2014-01-07,24,24.775,23.83,24.65,2801554
NI,2014-01-07,33,33.3,32.93,33.06,4301839
NKE,2014-01-07,38.855,39,38.705,38.745,6768976
NLSN,2014-01-07,45.3,45.35,45,45.03,1622701
NOC,2014-01-07,113.81,114.92,113.15,114.51,1666575
NOV,2014-01-07,79.55,79.88,79.15,79.81,2809978
NRG,2014-01-07,28.75,29.05,28.5175,28.65,5670467
NSC,2014-01-07,90.4,90.7425,90.08,90.54,1672378
NTAP,2014-01-07,40.2,40.83,40.0863,40.815,2745253
NTRS,2014-01-07,61.11,61.91,60.77,61.7,1155742
NUE,2014-01-07,52.62,53.12,52.59,52.79,1725472
NVDA,2014-01-07,16.04,16.2,15.925,16.14,8332170
NWL,2014-01-07,32.11,32.25,31.88,32.12,2518532
NWSA,2014-01-07,17.65,17.65,17.33,17.4,3265970
NWS,2014-01-07,17.51,17.55,17.22,17.32,1174392
OKE,2014-01-07,61.8,62.66,61.52,62.48,1193332
OMC,2014-01-07,72.49,72.97,72.21,72.75,1705773
ORCL,2014-01-07,37.66,37.93,37.5,37.85,16793331
ORLY,2014-01-07,129.89,133.12,129.75,133.01,1007057
OXY,2014-01-07,94.57,95.69,94.09,95.55,3724932
O,2014-01-07,38.28,38.35,37.93,38.12,2024024
PAYX,2014-01-07,45.86,45.95,44.97,45.09,1975079
PBCT,2014-01-07,15.15,15.19,15.05,15.15,2780429
PCAR,2014-01-07,59.15,59.37,58.8,59.12,1555475
PCG,2014-01-07,39.7,40.08,39.67,40.01,2567949
PCLN,2014-01-07,1146.82,1165.89,1142,1163.07,669796
PDCO,2014-01-07,41.2,41.75,41.0401,41.58,514349
PEG,2014-01-07,31.61,31.72,31.35,31.65,4838463
PEP,2014-01-07,82.62,83.99,82.61,83.48,6334320
PFE,2014-01-07,30.86,31.02,30.74,30.74,22233771
PFG,2014-01-07,49.16,49.54,48.92,49.04,1271656
PGR,2014-01-07,26.15,26.27,25.915,26.03,3555138
PG,2014-01-07,80.71,81.58,80.62,81.42,7158171
PHM,2014-01-07,20.07,20.09,19.48,19.54,7194886
PH,2014-01-07,126.86,128.04,126.61,127.63,765012
PKG,2014-01-07,62.86,63.93,62.79,63.56,1149488
PKI,2014-01-07,41.73,42.25,41.58,42.11,702938
PLD,2014-01-07,37.49,37.92,37.4,37.73,2850112
PM,2014-01-07,85.12,85.67,84.53,84.68,7510832
PNC,2014-01-07,76.69,77.75,76.69,77.43,1997717
PNR,2014-01-07,76.49,77.35,76.34,76.97,872914
PNW,2014-01-07,52.03,52.51,52.01,52.43,851118
PPG,2014-01-07,93.8,94.57,93.01,94.14,2334806
PPL,2014-01-07,29.78,29.94,29.65,29.92,4239220
PRGO,2014-01-07,154.73,155.33,153.71,154.58,1384571
PRU,2014-01-07,91.14,91.925,90.57,90.84,1701946
PSA,2014-01-07,150.03,151.49,149.55,149.86,633078
PSX,2014-01-07,77.07,77.83,76.67,77.02,4012670
PVH,2014-01-07,136.12,136.45,134.36,135.07,378424
PWR,2014-01-07,31.03,31.44,30.98,31.21,990324
PXD,2014-01-07,174.91,177.29,174.33,175.17,1211109
PX,2014-01-07,129.57,130.57,129.22,130.24,1183602
QCOM,2014-01-07,72.8,73.31,72.6,73.24,5902741
RCL,2014-01-07,46.33,46.68,46.02,46.06,1333977
REGN,2014-01-07,269.13,275.81,266.06,274.0725,776953
REG,2014-01-07,46.89,47.48,46.74,47.05,446365
RE,2014-01-07,150.75,152.49,149.3,150.15,404269
RF,2014-01-07,10.19,10.22,10.025,10.1,21812844
RHI,2014-01-07,41.23,41.65,41.17,41.35,814914
RHT,2014-01-07,56.61,57.6,56.4,57.42,1834072
RJF,2014-01-07,52.25,52.89,52.25,52.4,846969
RL,2014-01-07,175.02,175.57,174.25,175.4,466856
RMD,2014-01-07,46.52,47.75,46.5,47.41,990665
ROK,2014-01-07,117.57,117.57,115.78,117.04,556246
ROP,2014-01-07,138.19,138.41,136.83,137.93,345809
ROST,2014-01-07,37.09,37.555,36.855,36.885,3815948
RRC,2014-01-07,81.63,83.1,81.63,82.43,1269679
RSG,2014-01-07,32.79,32.87,32.47,32.69,2610588
RTN,2014-01-07,89.74,89.91,88.35,88.69,2062403
SBAC,2014-01-07,88,88.93,87.66,88.56,658321
SBUX,2014-01-07,38.325,38.705,38.235,38.605,8180398
SCG,2014-01-07,45.72,46.28,45.66,46.22,711132
SCHW,2014-01-07,25.48,25.92,25.36,25.54,7476544
SEE,2014-01-07,33.68,34.26,33.65,33.93,819718
SHW,2014-01-07,184.9,188.17,184.57,187.61,1238673
SIG,2014-01-07,79.45,80.14,78.67,80.06,874722
SJM,2014-01-07,102.12,102.47,101.26,101.52,817810
SLB,2014-01-07,88.05,88.46,86.77,87.51,6429049
SLG,2014-01-07,92.27,93.4325,91.62,93.14,508637
SNA,2014-01-07,108.19,108.36,107.42,107.88,164345
SNI,2014-01-07,84.75,85.22,84.45,84.56,459723
SNPS,2014-01-07,40.34,40.49,40.185,40.34,1161490
SO,2014-01-07,40.48,40.775,40.415,40.76,4705549
SPGI,2014-01-07,77.78,78.28,77.64,78.06,1117178
SPG,2014-01-07,154.99,156,153.7,154.88,1660659
SRCL,2014-01-07,115.08,116.41,114.95,116.06,363590
SRE,2014-01-07,89.13,90.62,89.13,90.5,1472491
STI,2014-01-07,37.4,37.44,36.8,36.97,4046826
STT,2014-01-07,75.19,75.66,74.92,75.24,1521808
STX,2014-01-07,57.08,59.16,56.82,58.8,4676360
STZ,2014-01-07,69,70.431,68.78,69.93,1860335
SWKS,2014-01-07,27.65,28,27.61,27.79,1799073
SWK,2014-01-07,79.64,80.26,79.01,79.98,1485416
SYK,2014-01-07,74.87,75.915,74.87,75.78,1576204
SYMC,2014-01-07,23.22,23.466,23.12,23.39,4345006
SYY,2014-01-07,36.27,36.56,36.22,36.48,3044836
TAP,2014-01-07,55,55.64,54.8,55.35,1407221
TDG,2014-01-07,160.3,161.95,160.02,161.03,174402
TEL,2014-01-07,54.52,55,54.41,54.9,1782086
TGT,2014-01-07,63.03,63.29,62.6,62.91,5403263
TIF,2014-01-07,92.2,92.42,91.17,92.15,680219
TJX,2014-01-07,63,63.995,62.95,63.18,3146893
TMK,2014-01-07,51.7334,52.3267,51.5334,51.96,658070
TMO,2014-01-07,111.09,112.48,110.75,112.31,2246999
TPR,2014-01-07,56.27,56.59,55.03,56.38,4074910
TRIP,2014-01-07,80.03,85.58,80.03,84.91,2535679
TROW,2014-01-07,83.81,84.34,83.09,83.87,945927
TRV,2014-01-07,89.06,89.17,88.07,88.4,1818280
TSCO,2014-01-07,75.9,76.61,75.64,75.93,733495
TSN,2014-01-07,33.38,33.62,33.21,33.31,4331369
TSS,2014-01-07,32.87,33.06,32.87,33.03,699555
TWX,2014-01-07,68.3,68.34,67.27,67.5,5040719
TXN,2014-01-07,42.98,43.11,42.64,42.7,5088988
TXT,2014-01-07,35.5,36.06,35.21,35.76,3002626
T,2014-01-07,35.13,35.15,34.905,34.95,25764279
UAA,2014-01-07,21.7125,21.8825,21.6836,21.695,2450980
UAL,2014-01-07,39.58,39.98,38.45,38.69,4528381
UDR,2014-01-07,23.99,24,23.72,23.73,1799114
UHS,2014-01-07,80.93,83.35,80.93,82.82,670746
ULTA,2014-01-07,93.32,94.825,92.17,94.46,829906
UNH,2014-01-07,74.94,77.3299,74.94,76.51,6545505
UNM,2014-01-07,34.49,34.675,34.36,34.52,775783
UNP,2014-01-07,82.69,83.445,82.61,83.31,3135220
UPS,2014-01-07,101.84,102.89,101.8,102.08,3385733
URI,2014-01-07,77.71,78.79,77.59,77.78,1180402
USB,2014-01-07,40.9,41.11,40.7503,40.93,11028056
UTX,2014-01-07,113.12,113.97,112.9,113.51,2500256
VAR,2014-01-07,78,79.97,77.7445,79.78,935136
VFC,2014-01-07,62,62.29,61.61,61.84,1806326
VIAB,2014-01-07,86.16,86.615,85.87,86.33,1805977
VLO,2014-01-07,50.12,52.03,49.03,51.42,13198337
VMC,2014-01-07,58.27,59.042,58.25,58.84,901235
VNO,2014-01-07,89.24,90.67,89.15,90.5,738147
VRSK,2014-01-07,63.79,64.25,63.54,63.61,693189
VRSN,2014-01-07,59.49,61.33,59.48,61.14,1696360
VRTX,2014-01-07,75.75,75.825,73.972,74.49,1025019
VTR,2014-01-07,58.19,58.53,57.5646,58.22,2504705
VZ,2014-01-07,49.12,49.4,48.58,49.3,17619520
V,2014-01-07,55.1875,55.5275,55.115,55.3775,8180204
WAT,2014-01-07,99.04,100.52,98.5,100.38,514154
WBA,2014-01-07,57.34,58.22,57.29,57.51,5808552
WDC,2014-01-07,83.41,86.15,83.04,85.65,2360858
WEC,2014-01-07,40.34,41.12,40.28,41,2373788
WFC,2014-01-07,45.8,45.8,45.22,45.4,16963813
WHR,2014-01-07,154.91,156.16,154.46,154.58,664351
WMB,2014-01-07,38.24,39.04,38.17,39.01,8347660
WMT,2014-01-07,78.17,78.85,77.92,78.45,5013309
WM,2014-01-07,44.04,44.18,43.84,44.08,2136745
WU,2014-01-07,17.07,17.55,17.04,17.44,9793838
WYNN,2014-01-07,196.65,202.88,196.65,201.51,1688085
WYN,2014-01-07,72.77,72.98,71.69,71.74,1817144
WY,2014-01-07,30.99,31.28,30.49,31.11,4501212
XEC,2014-01-07,99.21,102.21,98.63,100.24,849533
XEL,2014-01-07,27.45,27.85,27.4,27.82,3481465
XLNX,2014-01-07,45.46,45.78,45.3501,45.52,1581167
XL,2014-01-07,30.48,30.7,30.19,30.37,2823430
XOM,2014-01-07,99.61,101.215,99.42,101.07,11188673
XRAY,2014-01-07,48.05,48.735,48.01,48.64,2218260
XRX,2014-01-07,48.44,48.92,48.36,48.76,3845816
XYL,2014-01-07,34.47,34.84,34.4,34.51,611127
YUM,2014-01-07,76.89,77.21,76.43,76.56,3625927
ZBH,2014-01-07,93.42,95.12,93.42,95.1,1852572
ZION,2014-01-07,29.88,29.98,29.57,29.74,1343169
ZTS,2014-01-07,32.19,32.45,31.95,32.1,2338176
AAL,2014-01-08,26.37,27.68,26.35,27.63,15736891
AAPL,2014-01-08,76.9728,77.9371,76.9556,77.6371,64686685
AAP,2014-01-08,112.47,113.615,111.91,112.3,777177
ABBV,2014-01-08,50.63,51.11,50.235,50.36,6813338
ABC,2014-01-08,70.33,71.412,70.28,71.14,2084010
ABT,2014-01-08,38.85,39.22,38.7235,39.2,6140715
ACN,2014-01-08,81.29,82.2,81.25,82.15,4217448
ADBE,2014-01-08,59.12,59.28,58.46,58.9,3455956
ADI,2014-01-08,49.71,49.895,49.38,49.71,1201573
ADM,2014-01-08,42.76,42.87,42.21,42.36,4462223
ADP,2014-01-08,80.3,80.74,79.91,80.35,1870092
ADSK,2014-01-08,49.5,50.55,49.05,50.24,2047387
ADS,2014-01-08,256.02,258.25,255,257.99,832930
AEE,2014-01-08,36.14,36.19,35.8,35.94,1618538
AEP,2014-01-08,46.33,46.415,45.94,46.1,2552095
AES,2014-01-08,14.54,14.61,14.21,14.3,6992503
AET,2014-01-08,68.6,69.34,68.32,69.14,2453766
AFL,2014-01-08,64.98,65.17,64.41,64.63,1726374
AGN,2014-01-08,170.08,177.789,169.5,177.11,2326319
AIG,2014-01-08,51.23,51.93,51.02,51.81,9961929
AIV,2014-01-08,25.79,25.8,25.52,25.75,1577353
AIZ,2014-01-08,66.81,68.95,66.71,67.58,1795559
AJG,2014-01-08,47.27,47.274,46.77,47.2,766911
AKAM,2014-01-08,46.99,47.26,46.65,46.68,2228498
ALB,2014-01-08,63.64,64.9,63.64,64.87,1125584
ALGN,2014-01-08,61.41,61.75,60.51,60.73,970908
ALK,2014-01-08,36.93,37.935,36.89,37.9,1672628
ALLE,2014-01-08,44.02,44.36,43.4,43.88,1407140
ALL,2014-01-08,53.24,53.71,53.05,53.52,3075402
ALXN,2014-01-08,133.67,135.182,131.69,134,957613
AMAT,2014-01-08,17.4,17.45,17.18,17.42,8026062
AMD,2014-01-08,4.23,4.26,4.14,4.18,30695472
AME,2014-01-08,52.14,52.25,51.64,51.98,944537
AMGN,2014-01-08,116.64,116.9,115.35,115.88,2482018
AMG,2014-01-08,216.31,217.1,214.07,215.93,286927
AMP,2014-01-08,115.04,116.725,114.75,115.8,1944345
AMT,2014-01-08,81.36,82.28,80.93,81.94,2469344
AMZN,2014-01-08,398.47,403,396.04,401.92,2316903
ANDV,2014-01-08,57.26,57.94,56.52,56.77,5306743
ANSS,2014-01-08,85.84,86.33,85.03,85.28,257233
ANTM,2014-01-08,90.84,92.22,90.67,92.22,1874995
AON,2014-01-08,82.12,82.219,81.51,81.9,1880559
AOS,2014-01-08,26.28,26.405,25.97,26.075,2465762
APA,2014-01-08,87.56,87.58,86.36,86.65,2712796
APC,2014-01-08,79.86,80,78.67,79.04,4348239
APD,2014-01-08,110.28,110.42,109.1,110.09,1398336
APH,2014-01-08,43.92,44.335,43.815,44.165,853834
ARE,2014-01-08,64.31,64.62,63.65,64.2,244645
ARNC,2014-01-08,31.5,32.64,31.44,32.49,11645101
ATVI,2014-01-08,18.32,18.43,18.08,18.34,5520400
AVB,2014-01-08,120.61,122.166,120.1314,121.32,889767
AVGO,2014-01-08,53.11,53.92,52.86,53.78,2296789
AVY,2014-01-08,49.75,49.87,49.26,49.46,1169923
AWK,2014-01-08,41.7,41.855,41.45,41.7,726941
AXP,2014-01-08,88.66,89.64,88.66,89.41,3880302
AYI,2014-01-08,109.47,110.56,108.245,110.03,635479
AZO,2014-01-08,483.59,489.07,481.944,489.07,312080
A,2014-01-08,57.33,58.54,57.17,58.39,2659468
BAC,2014-01-08,16.67,16.69,16.5191,16.58,101227932
BAX,2014-01-08,69.78,70.045,69.53,70.02,3214371
BA,2014-01-08,140.69,141.4,139.36,140.82,4237122
BBT,2014-01-08,37.73,38.19,37.67,38.14,5537003
BBY,2014-01-08,38.47,39,37.6121,37.84,6941802
BDX,2014-01-08,110.52,111.47,109.98,111.08,1162103
BEN,2014-01-08,57.31,57.35,56.55,56.75,1756625
BF.B,2014-01-08,37.33,37.43,36.72,37.04,1506494
BIIB,2014-01-08,276.64,290.99,274.25,290.01,1436701
BK,2014-01-08,34.64,34.84,34.31,34.66,4855021
BLK,2014-01-08,317.68,319.34,315.05,316.86,689080
BLL,2014-01-08,25.98,26.1,25.9,26.02,1178698
BMY,2014-01-08,52.48,53.44,52.3006,53.42,6442449
BRK.B,2014-01-08,116,116.37,115.25,115.34,3822700
BSX,2014-01-08,12.51,12.93,12.44,12.79,14313744
BWA,2014-01-08,56.46,57,55.99,56.28,1466369
BXP,2014-01-08,103.51,104.01,102.34,102.69,908933
CAG,2014-01-08,33.67,33.72,33.4,33.62,2927101
CAH,2014-01-08,66.16,67.17,65.95,67.03,3602767
CAT,2014-01-08,88.78,89.82,88.67,89.14,4425098
CA,2014-01-08,33.46,33.65,33.12,33.59,2096711
CBG,2014-01-08,26.08,26.2247,25.86,26.19,2398703
CBOE,2014-01-08,50.68,50.91,49.81,50.02,624764
CBS,2014-01-08,63.22,63.33,62.46,62.74,2653368
CB,2014-01-08,100.11,100.36,98.53,99.03,2781675
CCI,2014-01-08,72.58,72.85,71.93,72.02,5107974
CCL,2014-01-08,39.76,39.77,39.11,39.4,4236702
CDNS,2014-01-08,14.28,14.495,14.14,14.42,3487508
CELG,2014-01-08,82.45,84.275,82.02,83.73,5318252
CERN,2014-01-08,55.07,55.19,54.21,54.32,1664907
CF,2014-01-08,45.826,47.06,45.758,46.712,6478380
CHD,2014-01-08,32.905,32.92,32.555,32.68,1113754
CHK,2014-01-08,26.19,26.19,25.62,25.85,9907627
CHRW,2014-01-08,56.69,56.74,56.1,56.27,1516868
CHTR,2014-01-08,137.92,138.28,135.92,136.09,941916
CINF,2014-01-08,51.07,51.07,50.64,50.89,1036572
CI,2014-01-08,88.25,88.35,87.74,87.91,1421610
CLX,2014-01-08,89.55,89.72,88.7,88.99,2797109
CL,2014-01-08,64.17,64.2,63.41,63.54,3286303
CMA,2014-01-08,47.45,47.87,47.29,47.62,1463707
CMCSA,2014-01-08,26.345,26.725,26.26,26.375,29731644
CME,2014-01-08,76.82,78.04,76.59,77.06,2578352
CMG,2014-01-08,529.5,536.19,528.09,535.85,411296
CMI,2014-01-08,139.59,140.23,138.83,139.35,976929
CMS,2014-01-08,26.3,26.3,26.03,26.24,3314899
CNC,2014-01-08,30.26,30.75,30.195,30.72,1039670
CNP,2014-01-08,23.02,23.1,22.76,22.84,2521658
COF,2014-01-08,77.22,77.92,77.18,77.85,3035146
COG,2014-01-08,38.73,39.335,38.585,38.75,4965091
COL,2014-01-08,75.78,76.2,75.02,76.01,1068899
COO,2014-01-08,123.76,124.64,123.24,124.07,513061
COP,2014-01-08,70.48,70.48,69.515,69.69,6411941
COST,2014-01-08,116.04,116.04,113.916,114.05,4602924
COTY,2014-01-08,15.11,15.25,14.86,15.1,694508
CPB,2014-01-08,42.84,42.9,42.3,42.59,2115328
CRM,2014-01-08,55.19,57.13,54.76,56.94,7100124
CSCO,2014-01-08,22.29,22.36,22.15,22.293,38363526
CSX,2014-01-08,28.27,28.4139,28.05,28.23,5023976
CTAS,2014-01-08,59.42,59.46,58.5,59.19,1495864
CTL,2014-01-08,31.35,31.41,31.14,31.24,4356803
CTSH,2014-01-08,49.58,49.98,49.31,49.975,5613542
CTXS,2014-01-08,60.12,61.2899,59.65,61.27,2752238
CVS,2014-01-08,69.78,69.93,69.15,69.77,5067650
CVX,2014-01-08,124.44,124.46,122.75,123.29,8286511
CXO,2014-01-08,101.3,102.75,99.61,100.61,1416849
C,2014-01-08,54.29,55,54.2,54.81,26002326
DAL,2014-01-08,28.77,30.1,28.6101,29.8,17931187
DE,2014-01-08,89.75,90.2,89.07,89.34,2901574
DFS,2014-01-08,54.95,55.23,54.665,54.76,2459668
DGX,2014-01-08,53.36,53.745,53,53.19,1995101
DG,2014-01-08,59.88,60.0574,59.28,59.7,4418716
DHI,2014-01-08,21.26,21.75,21.15,21.58,5760067
DHR,2014-01-08,76.39,76.92,76.28,76.56,2276484
DISCA,2014-01-08,87,87.65,84.23,84.61,2545175
DISCK,2014-01-08,80.13,80.715,77.64,78.14,581643
DISH,2014-01-08,57.49,58.07,56.83,57.96,2778509
DIS,2014-01-08,76.13,76.28,74.81,75.22,10914858
DLR,2014-01-08,49.78,50.07,49,49.48,1603188
DLTR,2014-01-08,56.47,56.71,56.33,56.64,1914344
DOV,2014-01-08,94.76,94.78,93.93,94.2,990001
DPS,2014-01-08,48.01,48.16,47.28,47.72,2340004
DRE,2014-01-08,15.09,15.22,14.94,15.03,3102341
DRI,2014-01-08,51.58,52.045,51.3,51.61,1867490
DTE,2014-01-08,65.75,65.75,64.92,65.1,1297158
DUK,2014-01-08,68.33,68.4,67.64,67.85,3882058
DVA,2014-01-08,65.15,65.56,64.99,65.44,1246766
DVN,2014-01-08,61.48,61.79,60.94,61.31,3503762
D,2014-01-08,64.53,65.13,64.28,64.76,2935745
EA,2014-01-08,23.14,23.45,23.11,23.31,3022159
EBAY,2014-01-08,52.96,53.62,52.17,52.37,13034826
ECL,2014-01-08,103.15,104.51,102.81,104.14,1208221
ED,2014-01-08,54,54.02,53.3,53.41,2233785
EFX,2014-01-08,68.54,68.88,67.91,68.74,445776
EIX,2014-01-08,45.34,45.52,44.95,45.07,2822294
EL,2014-01-08,73.89,73.895,72.93,73.08,1447044
EMN,2014-01-08,79.13,79.48,78.16,79.2,1776619
EMR,2014-01-08,68.86,68.99,68.25,68.55,2755910
EOG,2014-01-08,83.01,83.915,82.525,83.39,2857880
EQIX,2014-01-08,179.68,180.97,178.37,180.29,1091416
EQR,2014-01-08,52.8,53.41,52.71,53.41,2038843
EQT,2014-01-08,87.43,88.49,87.205,88.42,1499200
ESRX,2014-01-08,70.07,71.12,69.61,71.03,6593682
ESS,2014-01-08,150.27,151,148.98,149.31,356323
ES,2014-01-08,41.77,41.86,41.46,41.74,2225300
ETFC,2014-01-08,20.67,20.84,20.56,20.71,3643985
ETN,2014-01-08,75.58,75.58,74.95,75.28,2330001
ETR,2014-01-08,61.14,61.28,60.6,60.85,1999783
EW,2014-01-08,33.63,33.725,33.2925,33.37,2601472
EXC,2014-01-08,26.99,27.0901,26.76,26.87,5820157
EXPD,2014-01-08,43.24,43.29,42.82,42.99,882405
EXPE,2014-01-08,71.45,72.19,70.095,70.31,2458788
EXR,2014-01-08,42.11,42.2263,41.66,41.97,692986
FAST,2014-01-08,45.95,46.165,45.43,45.88,1894991
FBHS,2014-01-08,45.17,46.1,44.95,45.55,682129
FB,2014-01-08,57.6,58.41,57.23,58.23,56800776
FCX,2014-01-08,36.6,36.66,36.13,36.2,11610218
FDX,2014-01-08,141.04,141.38,139.99,140.37,1633507
FE,2014-01-08,31.9,32,31.65,31.86,3669279
FFIV,2014-01-08,89.62,90.57,88.52,89.37,1664003
FISV,2014-01-08,58.34,58.82,58.07,58.71,1195457
FIS,2014-01-08,53.02,53.14,52.84,53,1771845
FITB,2014-01-08,21.02,21.225,21,21.13,7551353
FLIR,2014-01-08,32.07,33.73,31.97,32.9,4505427
FLR,2014-01-08,79.25,79.66,78.91,79.29,970017
FLS,2014-01-08,78.2,78.2,76.89,77.18,1478711
FL,2014-01-08,41.17,41.24,40.57,41.11,1576226
FMC,2014-01-08,74.28,74.72,73.83,74.42,822517
FOXA,2014-01-08,34.86,34.91,34.295,34.39,7901702
FOX,2014-01-08,34.49,34.49,33.73,33.8,1549172
FRT,2014-01-08,103.71,103.92,102.07,103.47,460321
FTI,2014-01-08,51.29,51.66,50.98,51.4,1693239
F,2014-01-08,15.6,15.71,15.51,15.54,48519024
GD,2014-01-08,95.16,95.3,94.2,94.72,1842186
GE,2014-01-08,27.35,27.36,27.12,27.21,25872072
GGP,2014-01-08,20.13,20.37,20,20.18,5522533
GILD,2014-01-08,73.17,74.38,72.53,73.46,11067202
GIS,2014-01-08,49.34,49.4153,48.4,48.57,5747832
GLW,2014-01-08,17.86,17.98,17.73,17.98,9015969
GM,2014-01-08,40.33,40.835,40.2,40.42,11344528
GOOGL,2014-01-08,573.573,574.2337,567.2116,571.1856,4482406
GPC,2014-01-08,83.03,83.06,82.34,82.91,881906
GPN,2014-01-08,32.38,32.475,32.065,32.205,3408800
GPS,2014-01-08,39.26,39.33,38.62,39.2,6951601
GRMN,2014-01-08,45.68,45.89,45.08,45.4,1741291
GS,2014-01-08,178.5,178.9,177.26,178.44,2212037
GT,2014-01-08,24.16,24.76,23.98,24.71,7159131
GWW,2014-01-08,252.92,253.97,250.82,253.44,368439
HAL,2014-01-08,50.17,50.18,49.11,49.5,9145346
HAS,2014-01-08,53.78,53.89,53.31,53.72,1045746
HBAN,2014-01-08,9.75,9.79,9.68,9.75,9013707
HBI,2014-01-08,17.1975,17.2375,17.005,17.0425,1834324
HCA,2014-01-08,49.87,50.94,49.7,50.55,4096894
HCN,2014-01-08,54.19,54.32,53.7,53.9,1648100
HCP,2014-01-08,37.49,37.54,36.95,37.36,3789490
HD,2014-01-08,81.54,81.94,81.03,81.93,4662392
HES,2014-01-08,81.61,81.79,80.58,81.69,3145278
HIG,2014-01-08,35.49,35.65,35.31,35.51,3192480
HII,2014-01-08,91.19,91.62,90.37,90.75,518561
HOG,2014-01-08,69.02,69.86,68.968,69.85,758718
HOLX,2014-01-08,21.9,22.25,21.89,22.08,3543325
HON,2014-01-08,90.07,90.8,89.92,90.44,2645316
HP,2014-01-08,84.62,85.51,84.02,84.45,1936902
HRB,2014-01-08,28.48,29.89,28.035,29.74,7809402
HRL,2014-01-08,22.575,22.58,22.305,22.4,1320442
HRS,2014-01-08,68.73,68.91,67.014,67.91,2199463
HSIC,2014-01-08,57.59,58.66,57.5,58.63,1106798
HST,2014-01-08,19.05,19.26,18.88,19.24,10107917
HSY,2014-01-08,97.83,98.9,97.06,97.74,1493671
HUM,2014-01-08,100.66,100.66,98.95,99.4,2332668
IBM,2014-01-08,189.33,189.4175,187.26,187.97,4604105
ICE,2014-01-08,45.434,45.642,44.998,45.402,3239405
IDXX,2014-01-08,53.98,54.45,53.5755,54.155,500818
IFF,2014-01-08,85.42,85.68,84.67,84.87,489509
ILMN,2014-01-08,112.86,114.12,112.18,113.97,1418377
INCY,2014-01-08,52.33,55.27,52.02,54.74,2062648
INTC,2014-01-08,25.64,25.71,25.3,25.43,29685075
INTU,2014-01-08,76.89,77.05,76.01,76.44,2437575
IPG,2014-01-08,16.62,16.915,16.59,16.72,5837955
IP,2014-01-08,48.9,49.02,48.53,49.01,2399945
IQV,2014-01-08,46.81,47.7,46.7814,47.42,384033
IRM,2014-01-08,28.89,29.19,27.82,28.21,4142551
IR,2014-01-08,61.57,62.08,61.34,61.85,2430160
ISRG,2014-01-08,124.8032,126.8765,124.6899,126.8199,1495281
ITW,2014-01-08,82.71,82.77,81.95,82.06,2308518
IT,2014-01-08,69.16,69.58,68.68,69.56,449670
IVZ,2014-01-08,36.73,36.73,36.38,36.53,2391922
JBHT,2014-01-08,77.28,77.5,76.57,77.15,481795
JCI,2014-01-08,43.3717,43.466,42.9214,43.0995,3077558
JEC,2014-01-08,62.92,63.5899,62.45,63.09,681049
JNJ,2014-01-08,94.17,94.6,93.88,94.16,9097188
JNPR,2014-01-08,22.7,22.98,22.65,22.92,12018683
JPM,2014-01-08,58.54,58.91,58.3,58.87,14694818
JWN,2014-01-08,60.75,60.75,59.68,60.49,1922881
KEY,2014-01-08,13.49,13.675,13.41,13.63,12566858
KIM,2014-01-08,20.03,20.25,19.96,20.15,3128564
KLAC,2014-01-08,62.57,62.76,61.98,62.3,1444554
KMB,2014-01-08,103.88,103.89,103.055,103.28,1853950
KMI,2014-01-08,36.31,36.34,35.85,36,2977152
KMX,2014-01-08,45.22,45.39,44.7,45.25,2674569
KORS,2014-01-08,78.67,78.73,76.25,77.91,7107830
KO,2014-01-08,40.44,40.44,39.83,39.94,15357527
KR,2014-01-08,19.465,19.645,19.405,19.475,6182736
KSS,2014-01-08,56.02,56.02,54.68,55.18,3505220
KSU,2014-01-08,117.76,118.42,115.94,117.09,817050
K,2014-01-08,60.77,60.77,60.03,60.18,2058696
LB,2014-01-08,60.8,61.3,60,60.19,2264300
LEG,2014-01-08,30.46,30.64,30.13,30.37,1275182
LEN,2014-01-08,37.5,38.2549,37.1294,37.8529,3699073
LH,2014-01-08,92.29,92.69,90.34,91.71,1744395
LKQ,2014-01-08,32.03,32.37,31.64,32.29,1392249
LLL,2014-01-08,104.64,105.71,104.04,105.46,615270
LLY,2014-01-08,50.83,51.15,50.52,51.11,7517096
LMT,2014-01-08,148.39,149.104,147.7101,148.5,1222706
LNC,2014-01-08,51.59,52.25,51.32,51.96,2240178
LNT,2014-01-08,25.515,25.515,25.25,25.395,1417840
LOW,2014-01-08,48.28,48.75,48.25,48.55,4875815
LRCX,2014-01-08,53.92,54.4,53.61,54.18,1283855
LUK,2014-01-08,27.88,28.19,27.68,27.8,1490183
LUV,2014-01-08,19.54,20.21,19.41,20.18,11519360
LYB,2014-01-08,80.37,80.42,78.5201,79.73,3419199
L,2014-01-08,46.95,47.27,46.57,46.76,908350
MAA,2014-01-08,61.66,61.84,60.57,61.71,586021
MAC,2014-01-08,58.96,59.36,58.21,59.02,818739
MAR,2014-01-08,48.76,49.185,48.73,49.13,2036927
MAS,2014-01-08,22.71,23.2,22.55,23.03,3619513
MAT,2014-01-08,46.09,46.09,45.4,45.69,3653308
MA,2014-01-08,83.732,84.401,83.6013,83.684,6937260
MCD,2014-01-08,95.55,95.71,95,95.41,7670246
MCHP,2014-01-08,44.75,45.37,44.54,45.29,1950934
MCK,2014-01-08,166,173.08,165.6,169.81,5450756
MCO,2014-01-08,77.9,78.04,75.715,76.28,1874887
MDLZ,2014-01-08,34.7,34.86,34.59,34.82,9278139
MDT,2014-01-08,59.86,60.93,59.74,60.84,6725042
MET,2014-01-08,53.83,54.49,53.52,54.19,5091843
MGM,2014-01-08,24.82,24.96,24.57,24.73,12722299
MHK,2014-01-08,145.69,147.83,145.5,147.1,1107004
MKC,2014-01-08,68.77,68.92,67.665,68.14,1036763
MLM,2014-01-08,100.95,103.52,100.3,103.43,936537
MMC,2014-01-08,47.83,48.18,47.67,48.15,1938290
MMM,2014-01-08,137.48,137.75,136.34,136.63,3122674
MNST,2014-01-08,22.7233,23.1733,22.71,22.7966,7842447
MON,2014-01-08,114.14,116.805,113.61,115.23,5640975
MOS,2014-01-08,46.36,47.59,46.36,46.94,4079510
MO,2014-01-08,37.27,37.42,36.96,37.13,13396875
MPC,2014-01-08,44.62,44.62,43.56,44.34,8400382
MRK,2014-01-08,50.1,50.14,49.6,49.79,13695685
MRO,2014-01-08,34.72,34.75,34.08,34.4,5538115
MSFT,2014-01-08,36,36.14,35.58,35.76,59979542
MSI,2014-01-08,66.24,66.34,65.795,65.99,900729
MS,2014-01-08,31.56,31.835,31.37,31.56,8930184
MTB,2014-01-08,115.47,116.134,115.34,115.8,2240742
MTD,2014-01-08,247.94,249.77,246.78,249.67,151222
MU,2014-01-08,24.2,24.5,23.56,23.87,93524797
MYL,2014-01-08,43.1,45.12,43.01,44.73,5937630
M,2014-01-08,51.79,52,51.36,51.84,6120794
NBL,2014-01-08,66.04,66.56,65.28,65.71,1957168
NCLH,2014-01-08,33.86,34.48,33.775,34.32,223735
NDAQ,2014-01-08,40.7,40.74,40.02,40.18,1714852
NEE,2014-01-08,85.06,85.75,84.48,85.29,3086294
NEM,2014-01-08,23.69,23.73,23.33,23.4,8051169
NFLX,2014-01-08,48.1042,49.4257,48.0742,48.7128,20018985
NFX,2014-01-08,24.61,25,23.98,24.25,2989349
NI,2014-01-08,32.97,33.11,32.75,32.9,2622472
NKE,2014-01-08,38.75,38.975,38.465,38.545,6898036
NLSN,2014-01-08,45.03,45.06,44.66,44.87,2827422
NOC,2014-01-08,114.23,115.33,113.65,115.19,1282393
NOV,2014-01-08,79.41,79.43,77.8,78.17,4266156
NRG,2014-01-08,28.64,28.84,28.41,28.45,6504334
NSC,2014-01-08,90.54,90.6299,89.19,89.91,1435863
NTAP,2014-01-08,40.88,41.06,40.69,41.05,2939974
NTRS,2014-01-08,61.57,62.14,61.245,62.02,2320926
NUE,2014-01-08,52.77,53.4,52.44,53.07,2121278
NVDA,2014-01-08,16.2,16.44,16.14,16.36,7704980
NWL,2014-01-08,32.05,32.38,31.89,32.01,1572929
NWSA,2014-01-08,17.35,17.4,17.15,17.29,4109618
NWS,2014-01-08,17.26,17.33,17.07,17.24,630328
OKE,2014-01-08,62.32,63.18,61.82,63.06,1259742
OMC,2014-01-08,72.04,72.2,71.47,71.51,1212169
ORCL,2014-01-08,37.79,37.91,37.56,37.72,16111614
ORLY,2014-01-08,132.76,133.33,131.53,132.58,1055061
OXY,2014-01-08,94.99,95.4,94.2,94.79,3520625
O,2014-01-08,38.12,38.14,37.51,37.68,1810727
PAYX,2014-01-08,45.42,45.51,44.57,44.76,5597098
PBCT,2014-01-08,15.17,15.45,15.12,15.42,5247852
PCAR,2014-01-08,59.12,59.24,58.43,58.97,1780806
PCG,2014-01-08,39.89,39.97,39.59,39.8,2204448
PCLN,2014-01-08,1163.99,1168.1,1156.51,1157.5,508730
PDCO,2014-01-08,41.58,41.81,41.115,41.26,654788
PEG,2014-01-08,31.7,31.715,31.33,31.48,3504668
PEP,2014-01-08,83.33,83.62,82.8074,83.24,5653400
PFE,2014-01-08,30.78,30.985,30.65,30.95,22925752
PFG,2014-01-08,49.08,49.28,48.85,49.13,1215103
PGR,2014-01-08,25.54,25.96,25.53,25.72,11659649
PG,2014-01-08,80.97,81.15,80.05,80.24,13462911
PHM,2014-01-08,19.51,19.91,19.36,19.78,8660811
PH,2014-01-08,127.28,128.06,126.36,127.68,895097
PKG,2014-01-08,63.53,63.72,62.42,63.3,722250
PKI,2014-01-08,42.18,42.83,42.01,42.7,1062055
PLD,2014-01-08,37.68,37.84,37.28,37.68,2382929
PM,2014-01-08,84.5,84.61,82.93,83.27,10925115
PNC,2014-01-08,77.5,78.83,77.5,78.72,2929352
PNR,2014-01-08,76.8,77.5,76.49,77.26,949292
PNW,2014-01-08,52.42,52.42,51.94,52.1,925313
PPG,2014-01-08,94.275,95.0975,93.705,94.735,2006506
PPL,2014-01-08,29.81,29.845,29.515,29.65,4464146
PRGO,2014-01-08,154.61,158.16,154.6,158.03,1720224
PRU,2014-01-08,90.91,91.57,90.62,90.93,2005940
PSA,2014-01-08,150.02,150.66,148.75,150.13,655947
PSX,2014-01-08,77.25,77.41,76.15,76.87,4499972
PVH,2014-01-08,135.29,135.565,131.77,132.3,956902
PWR,2014-01-08,31.29,31.5,31,31.32,2085966
PXD,2014-01-08,175,177.39,174,175.37,1264547
PX,2014-01-08,130.04,131,129.38,130.93,1262549
QCOM,2014-01-08,73.15,73.68,72.68,73.68,8997301
RCL,2014-01-08,46.22,46.655,45.95,46.56,1720732
REGN,2014-01-08,273.29,277.83,272.01,273.5,943848
REG,2014-01-08,46.8,47.22,46.46,46.85,413175
RE,2014-01-08,149.87,150.6299,148.358,148.76,340948
RF,2014-01-08,10.11,10.29,10.09,10.25,18254277
RHI,2014-01-08,41.34,41.38,40.91,41.1,945458
RHT,2014-01-08,57.23,57.39,56.75,56.99,1686573
RJF,2014-01-08,52.4,53.07,52.22,53.04,890780
RL,2014-01-08,175.33,176.14,171.83,172.32,736139
RMD,2014-01-08,47.31,47.96,47.06,47.79,928948
ROK,2014-01-08,117.28,117.28,115.71,116.47,785531
ROP,2014-01-08,137.73,139.05,137.41,138.31,348983
ROST,2014-01-08,36.935,36.99,36.605,36.85,4705684
RRC,2014-01-08,82.18,83.49,81.77,82.52,1304181
RSG,2014-01-08,32.75,32.75,32.27,32.47,3246134
RTN,2014-01-08,88.68,89.09,87.66,88.96,2334761
SBAC,2014-01-08,88.54,89.34,88.01,89.04,1932872
SBUX,2014-01-08,38.64,39.0735,38.595,39.015,10190576
SCG,2014-01-08,46.24,46.24,45.58,45.67,934953
SCHW,2014-01-08,25.58,25.94,25.51,25.84,6541139
SEE,2014-01-08,33.92,34.15,33.64,34.05,1355348
SHW,2014-01-08,187.6,189.76,186.425,189.68,1248362
SIG,2014-01-08,79.91,79.93,79.27,79.67,545063
SJM,2014-01-08,101.29,101.29,97.89,98.17,1424205
SLB,2014-01-08,87.36,87.66,86.38,86.98,8530888
SLG,2014-01-08,93.32,93.66,92.53,93.05,520907
SNA,2014-01-08,107.83,108.18,107,107.76,188511
SNI,2014-01-08,84.55,84.73,82.42,82.43,895890
SNPS,2014-01-08,40.39,40.78,39.99,40.78,663870
SO,2014-01-08,40.72,40.78,40.3,40.4,4268057
SPGI,2014-01-08,77.84,78.12,77.25,77.94,1604757
SPG,2014-01-08,154.79,155.29,153.13,154.35,1678452
SRCL,2014-01-08,116.04,116.89,114.97,115.91,437014
SRE,2014-01-08,90.36,90.64,89.56,89.74,2138248
STI,2014-01-08,37.04,37.33,36.82,37.27,5409614
STT,2014-01-08,75.18,75.2,74.34,75.05,1508687
STX,2014-01-08,58.78,60.8,58.71,59.63,4520188
STZ,2014-01-08,74.81,78.4,74.61,76.61,8367496
SWKS,2014-01-08,27.95,28.04,27.755,27.92,2729946
SWK,2014-01-08,80.03,80.77,79.84,80.08,1727758
SYK,2014-01-08,76.22,77.21,76.11,77.02,2146257
SYMC,2014-01-08,23.36,23.49,23.14,23.34,5382959
SYY,2014-01-08,36.36,36.44,35.93,35.99,3474858
TAP,2014-01-08,55.5,55.66,55.11,55.22,935663
TDG,2014-01-08,161.04,162.82,160.14,162.78,264170
TEL,2014-01-08,54.78,55.215,54.72,55.14,1485232
TGT,2014-01-08,62.81,62.815,62.425,62.69,5541201
TIF,2014-01-08,92.1,92.11,91.25,91.7,694761
TJX,2014-01-08,63.28,63.56,62.91,63.5,3047954
TMK,2014-01-08,52.04,52.4534,51.8534,52.3534,1135776
TMO,2014-01-08,112.33,114.14,112.28,114.04,2841941
TPR,2014-01-08,56.3,56.3,55.57,55.71,3305503
TRIP,2014-01-08,84.76,85.63,84.28,85.15,1455402
TROW,2014-01-08,84.05,84.15,83.52,83.92,1131873
TRV,2014-01-08,88.21,88.4,87.2301,87.58,2627726
TSCO,2014-01-08,76.53,76.64,75.38,76.35,780054
TSN,2014-01-08,33.35,34.38,33.19,33.92,5028284
TSS,2014-01-08,32.93,33.09,32.74,32.99,1221753
TWX,2014-01-08,67.26,67.428,65.8,66.76,8422965
TXN,2014-01-08,42.96,43.32,42.62,43.29,6353480
TXT,2014-01-08,35.84,36.0468,35.52,35.78,1961658
T,2014-01-08,34.45,34.6,34.1,34.24,37749958
UAA,2014-01-08,21.745,21.745,21.55,21.725,2262852
UAL,2014-01-08,39,41.06,38.65,41.02,7799657
UDR,2014-01-08,23.44,23.555,23.25,23.33,1570682
UHS,2014-01-08,82.81,83.43,82.16,83.04,422549
ULTA,2014-01-08,94.24,94.316,92.96,94.17,653758
UNH,2014-01-08,76.33,76.46,75.48,75.62,6173225
UNM,2014-01-08,34.66,34.83,34.43,34.74,1319684
UNP,2014-01-08,83.9275,84.5,83.25,83.465,4462736
UPS,2014-01-08,102.12,102.28,101.41,102,3024437
URI,2014-01-08,77.74,79.36,77.47,78.78,1713004
USB,2014-01-08,40.72,41.14,40.65,41.09,10727645
UTX,2014-01-08,112.94,113.94,112.56,113.65,3141363
VAR,2014-01-08,79.67,80.7,79.57,80.04,799777
VFC,2014-01-08,61.75,61.8,61.08,61.67,2122641
VIAB,2014-01-08,86.19,86.93,85.71,86.67,2257414
VLO,2014-01-08,51.1701,51.91,50.69,51.86,11679303
VMC,2014-01-08,58.71,59.59,58.59,59.35,701952
VNO,2014-01-08,90.11,90.55,89.27,89.89,629353
VRSK,2014-01-08,63.45,63.56,62.76,63.36,1565394
VRSN,2014-01-08,60.355,61.29,60.355,61.24,1476859
VRTX,2014-01-08,74.55,75.38,74.1,75.23,882596
VTR,2014-01-08,58.07,58.55,57.57,57.89,1887291
VZ,2014-01-08,48.69,49.07,48.36,48.5,13120539
V,2014-01-08,55.355,55.75,55.16,55.555,8487180
WAT,2014-01-08,100.49,101.355,100.13,100.48,595880
WBA,2014-01-08,57.45,59.432,57.07,59.36,10379863
WDC,2014-01-08,85.97,87.85,85.845,86.41,3889258
WEC,2014-01-08,41.01,41.07,40.6,40.69,1761270
WFC,2014-01-08,45.4,45.95,45.35,45.92,20907314
WHR,2014-01-08,155.5,157.61,153.46,157.6,815804
WMB,2014-01-08,38.53,39.23,38.43,39.16,10443500
WMT,2014-01-08,78.5,78.51,77.6,77.83,5972916
WM,2014-01-08,44.09,44.14,43.78,43.99,1761759
WU,2014-01-08,17.57,17.83,17.35,17.42,10439031
WYNN,2014-01-08,202.67,205.4,201.37,205.29,1406668
WYN,2014-01-08,72.18,72.56,71.68,72.51,1451585
WY,2014-01-08,31,31.04,30.5722,30.82,4596574
XEC,2014-01-08,100.32,101.73,99.58,100.04,556670
XEL,2014-01-08,27.76,27.84,27.66,27.71,3563670
XLNX,2014-01-08,45.33,45.96,45.25,45.91,2318930
XL,2014-01-08,30.37,30.39,30.215,30.39,3031517
XOM,2014-01-08,101.19,101.19,100.15,100.74,11180366
XRAY,2014-01-08,48.75,48.98,48.57,48.73,801636
XRX,2014-01-08,48.8,48.84,48.12,48.32,1958359
XYL,2014-01-08,34.44,34.63,34.13,34.49,1234973
YUM,2014-01-08,76.68,77.33,76.21,76.53,4448753
ZBH,2014-01-08,95.81,97.48,95.48,97.43,1880549
ZION,2014-01-08,29.7,30,29.59,30,2034692
ZTS,2014-01-08,31.71,32.09,31.51,31.74,3965882
AAL,2014-01-09,28.24,29.6,28.2,29.42,26056445
AAPL,2014-01-09,78.1142,78.1228,76.4785,76.6455,69905199
AAP,2014-01-09,113.06,114.22,112.71,113.55,486811
ABBV,2014-01-09,50.59,51.65,49.87,51.22,6960524
ABC,2014-01-09,71.45,71.92,71.1,71.38,1610010
ABT,2014-01-09,39.27,39.34,38.97,39.27,4996794
ACN,2014-01-09,82.02,83.05,82,82.95,4054242
ADBE,2014-01-09,58.99,59.53,58.72,59.09,2427430
ADI,2014-01-09,49.45,49.63,49.19,49.52,2470916
ADM,2014-01-09,42.51,42.56,41.66,42.16,4444284
ADP,2014-01-09,83,83,80.53,80.63,1444744
ADSK,2014-01-09,50.82,51.68,50.74,51.08,3716379
ADS,2014-01-09,259.15,263.31,258.84,258.97,611623
AEE,2014-01-09,36.02,36.09,35.86,36.04,1226322
AEP,2014-01-09,46.2,46.31,46,46.28,1924844
AES,2014-01-09,14.36,14.54,14.27,14.46,5359464
AET,2014-01-09,70,71.74,69.14,71.72,4185843
AFL,2014-01-09,64.69,64.85,64.09,64.27,2311941
AGN,2014-01-09,179.64,183.14,177.7328,179.94,1697753
AIG,2014-01-09,51.88,52.2875,51.705,52.11,8166238
AIV,2014-01-09,25.85,25.9,25.59,25.72,1764406
AIZ,2014-01-09,67.95,68.71,67.88,68.38,831726
AJG,2014-01-09,47.27,47.98,47.22,47.98,849441
AKAM,2014-01-09,46.78,47.91,46.765,47.62,1687655
ALB,2014-01-09,65.55,66.38,65,65.83,1037277
ALGN,2014-01-09,60.72,61.08,59.45,60.34,725447
ALK,2014-01-09,38.255,40.1,38.255,38.695,2613614
ALLE,2014-01-09,43.89,44.25,43.84,44.13,1093527
ALL,2014-01-09,53.62,54,53.55,53.83,1991611
ALXN,2014-01-09,134.12,135.46,132.22,134.07,992686
AMAT,2014-01-09,17.42,17.5,17.32,17.4,8837992
AMD,2014-01-09,4.2,4.23,4.05,4.09,30691932
AME,2014-01-09,52.23,52.24,51.82,52.19,909331
AMGN,2014-01-09,116.54,118.96,116.22,118.89,3401883
AMG,2014-01-09,216.25,218.104,214.53,215.28,280193
AMP,2014-01-09,116.24,116.82,115.15,115.51,1924489
AMT,2014-01-09,82.27,82.31,81.63,82.1,2084228
AMZN,2014-01-09,403.71,406.89,398.44,401.01,2103793
ANDV,2014-01-09,57.08,58.02,56.93,58,4361783
ANSS,2014-01-09,85.52,86,84.18,84.51,338473
ANTM,2014-01-09,90.69,93.09,90.69,93,2073305
AON,2014-01-09,82.15,83.745,82.15,83.65,1372148
AOS,2014-01-09,26.205,26.39,25.96,26.24,1787586
APA,2014-01-09,86.49,87,85.43,86.09,2141937
APC,2014-01-09,79.15,79.41,78.15,79.08,4591728
APD,2014-01-09,110.24,110.96,109.26,109.66,1127924
APH,2014-01-09,44.285,44.73,44.215,44.71,1061978
ARE,2014-01-09,64.52,64.55,63.62,64.12,329065
ARNC,2014-01-09,32.49,32.7,31.5,32.07,16618358
ATVI,2014-01-09,18.41,18.45,18.28,18.3,4005130
AVB,2014-01-09,119.44,121.74,119.44,120.89,624305
AVGO,2014-01-09,54,54.17,52.76,53.23,1233943
AVY,2014-01-09,49.85,50.64,49.85,49.88,1555126
AWK,2014-01-09,41.8,41.83,41.47,41.6,698170
AXP,2014-01-09,89.89,89.93,88.07,88.88,3469242
AYI,2014-01-09,120,136.46,119.06,123.5,1981527
AZO,2014-01-09,489.26,493.22,486.87,492.45,354294
A,2014-01-09,58.4,58.68,57.87,58.41,1757647
BAC,2014-01-09,16.67,16.9264,16.615,16.83,101275343
BAX,2014-01-09,70.18,70.29,69.46,70.21,3924848
BA,2014-01-09,141.51,142.52,140.54,142.13,4053185
BBT,2014-01-09,38.25,38.555,38.19,38.4,4480604
BBY,2014-01-09,37.5,37.88,36.86,37.53,8116631
BDX,2014-01-09,111.45,112.4,111.11,112.15,650074
BEN,2014-01-09,57,57.29,56.66,57.02,2245750
BF.B,2014-01-09,37.12,37.44,37.005,37.345,1134730
BIIB,2014-01-09,292.05,296.9999,288,289.75,1318682
BK,2014-01-09,34.71,34.83,34.315,34.7,3673748
BLK,2014-01-09,317.32,318.92,314.01,316.08,472598
BLL,2014-01-09,26.105,26.225,25.9,26.08,1357612
BMY,2014-01-09,53.69,55.09,53.64,55.03,10360412
BRK.B,2014-01-09,115.77,115.93,115.03,115.32,3339600
BSX,2014-01-09,12.68,12.87,12.64,12.78,10029340
BWA,2014-01-09,56.45,56.9899,55.86,56.3,1056765
BXP,2014-01-09,102.93,102.93,101.74,102.74,934108
CAG,2014-01-09,33.59,33.765,33.37,33.75,2349522
CAH,2014-01-09,67.36,68.865,67.03,68.18,3823491
CAT,2014-01-09,89.26,89.8,88.685,89.71,4469987
CA,2014-01-09,33.63,33.86,33.4,33.85,2187168
CBG,2014-01-09,26.28,26.33,25.95,26.15,1725704
CBOE,2014-01-09,50.03,50.4,49.48,49.76,610435
CBS,2014-01-09,63,63.09,61.38,62.49,3565468
CB,2014-01-09,99.32,99.46,98.15,98.9,2096999
CCI,2014-01-09,72.36,72.56,71.33,71.77,2570851
CCL,2014-01-09,39.53,40,39.355,39.96,4467463
CDNS,2014-01-09,14.46,14.47,14.22,14.32,1849043
CELG,2014-01-09,84.335,85.5,83.65,84.35,3594432
CERN,2014-01-09,54.54,55.36,54.54,55.02,1413697
CF,2014-01-09,46.65,48.332,46.6,47.998,7461540
CHD,2014-01-09,32.86,32.8985,32.56,32.76,2099134
CHK,2014-01-09,25.9,26.13,25.46,25.61,9880470
CHRW,2014-01-09,56.47,56.695,56.12,56.55,1133349
CHTR,2014-01-09,136.33,136.99,135.148,136.01,1179545
CINF,2014-01-09,50.9,51.18,50.832,51.11,569713
CI,2014-01-09,87.95,90.505,87.95,90.05,1983347
CLX,2014-01-09,89.29,89.79,88.88,89.13,1776999
CL,2014-01-09,64.13,65.28,63.8,65.02,4826360
CMA,2014-01-09,47.7,48.19,47.7,48.01,1095599
CMCSA,2014-01-09,26.45,26.585,26.155,26.44,20919264
CME,2014-01-09,77.34,77.8,76.9215,77.1,1577661
CMG,2014-01-09,536.95,548.14,536.15,541.03,529808
CMI,2014-01-09,140.15,140.6226,137.94,138.67,866943
CMS,2014-01-09,26.34,26.61,26.16,26.53,2663837
CNC,2014-01-09,30.755,31.365,30.755,30.86,1275430
CNP,2014-01-09,22.85,23.11,22.71,23.1,3654352
COF,2014-01-09,78.06,78.34,77.74,77.85,3648048
COG,2014-01-09,38.93,38.98,36.89,37.44,7409056
COL,2014-01-09,76.25,76.64,75.71,76.19,429822
COO,2014-01-09,124.27,126.69,124.15,125.83,666857
COP,2014-01-09,69.81,69.929,69.13,69.46,4103311
COST,2014-01-09,116.2,119.1,114.05,118.51,5763123
COTY,2014-01-09,15.18,15.3,14.9883,15.16,573148
CPB,2014-01-09,42.5,42.56,42.005,42.49,1955771
CRM,2014-01-09,57.01,57.01,55.65,56.29,5022109
CSCO,2014-01-09,22.29,22.31,21.92,22.09,31794896
CSX,2014-01-09,28.3,28.68,28.22,28.66,4581358
CTAS,2014-01-09,60.93,60.93,58.84,59.37,600293
CTL,2014-01-09,31.25,31.28,30.7,30.79,4052169
CTSH,2014-01-09,50.235,50.235,49.515,49.765,3069366
CTXS,2014-01-09,61.56,61.8,60.29,60.35,1917570
CVS,2014-01-09,70.45,70.59,69.325,69.92,4961060
CVX,2014-01-09,123.42,123.42,122.02,123.29,5646335
CXO,2014-01-09,100.63,101.4,97.5,98.71,1490675
C,2014-01-09,55,55.28,54.76,55.2,21812007
DAL,2014-01-09,30.54,31.5793,30.4,31.06,18693398
DE,2014-01-09,89.46,89.94,88.43,88.98,3136456
DFS,2014-01-09,55.03,55.17,54.715,55.12,2280756
DGX,2014-01-09,53.08,53.81,53.08,53.73,1928978
DG,2014-01-09,59.01,62.64,58.94,61.54,8043818
DHI,2014-01-09,21.86,22,21.58,21.75,4988366
DHR,2014-01-09,77.12,77.565,76.585,77.48,3084613
DISCA,2014-01-09,85.04,85.11,83.6,84.73,1283853
DISCK,2014-01-09,78.32,78.58,77.42,78.44,480093
DISH,2014-01-09,57.55,57.87,55.82,56.48,4491885
DIS,2014-01-09,75.46,75.46,74.32,74.9,8077726
DLR,2014-01-09,49.76,50.23,49.1,49.7,893952
DLTR,2014-01-09,55.92,56.91,55.6413,56.43,3416987
DOV,2014-01-09,94.5,95.21,93.78,94.07,1012556
DPS,2014-01-09,47.76,48.1,47.66,47.97,929569
DRE,2014-01-09,15.08,15.08,14.79,14.97,1662047
DRI,2014-01-09,51.55,51.77,51.18,51.34,805996
DTE,2014-01-09,65.39,65.82,65.18,65.68,1135255
DUK,2014-01-09,67.89,68.01,67.45,67.87,2379885
DVA,2014-01-09,65.84,66.15,65.28,65.64,1262290
DVN,2014-01-09,61.28,61.52,59.99,60.78,2831453
D,2014-01-09,65.5,66.435,65.16,66.32,2961565
EA,2014-01-09,23.42,23.69,22.62,22.75,2798785
EBAY,2014-01-09,52.75,52.81,51.83,52.07,10529090
ECL,2014-01-09,105,105.08,103.89,105,1092643
ED,2014-01-09,53.41,53.78,53.13,53.58,2035933
EFX,2014-01-09,68.85,69.05,68.18,68.76,313662
EIX,2014-01-09,45.16,45.29,44.74,45.14,2518890
EL,2014-01-09,73.52,73.96,73.11,73.44,1145312
EMN,2014-01-09,79.49,79.99,78.95,79.3,1054621
EMR,2014-01-09,68.89,69.74,68.015,68.27,3431591
EOG,2014-01-09,83.705,84.445,82.74,83.5,3539336
EQIX,2014-01-09,180.08,180.68,176.01,177.49,532324
EQR,2014-01-09,53.61,53.69,53.02,53.44,2154098
EQT,2014-01-09,88.51,88.99,85.7,86,1400686
ESRX,2014-01-09,71.23,72.5,70.924,72.38,7051557
ESS,2014-01-09,149.26,149.89,147.17,149.44,328568
ES,2014-01-09,41.75,41.98,41.44,41.92,2354100
ETFC,2014-01-09,20.92,21.08,20.8,20.94,2543651
ETN,2014-01-09,75.74,76.21,75.005,75.55,2436609
ETR,2014-01-09,61.03,61.09,60.52,60.52,1628563
EW,2014-01-09,33.445,34.235,33.21,34.205,1798152
EXC,2014-01-09,26.88,27.1,26.8,27.03,5646411
EXPD,2014-01-09,43.21,43.21,42.41,43.01,981345
EXPE,2014-01-09,70.59,70.84,69.1,69.55,1477285
EXR,2014-01-09,42.14,42.54,41.99,42.49,742086
FAST,2014-01-09,46,46.78,45.81,46.59,1686705
FBHS,2014-01-09,45.6,45.91,45.16,45.85,491024
FB,2014-01-09,58.65,58.96,56.65,57.22,92349222
FCX,2014-01-09,36.23,36.34,35.445,35.71,10939886
FDX,2014-01-09,140.51,141.77,139.95,141.51,1476260
FE,2014-01-09,31.87,31.93,31.47,31.8,4388677
FFIV,2014-01-09,89.74,89.74,87.47,88.06,1064618
FISV,2014-01-09,58.76,58.97,58.43,58.61,574363
FIS,2014-01-09,53.1,53.25,52.91,53.02,621863
FITB,2014-01-09,21.14,21.45,21.14,21.32,8873058
FLIR,2014-01-09,33.01,33.34,32.44,32.5,1818494
FLR,2014-01-09,79.51,79.98,78.32,78.8,1432007
FLS,2014-01-09,77.34,78.14,76.86,76.99,990225
FL,2014-01-09,41.41,41.41,40.74,41.05,1543817
FMC,2014-01-09,74.68,75.15,74.17,74.36,508496
FOXA,2014-01-09,33.97,34.09,33.19,33.5,25198643
FOX,2014-01-09,32.57,33.05,32.45,32.59,16682972
FRT,2014-01-09,103.64,103.67,102.2,103.32,276418
FTI,2014-01-09,51.47,52.08,51.16,51.48,1028253
F,2014-01-09,15.83,16.02,15.77,15.84,68016443
GD,2014-01-09,95.02,95.97,94.99,95.23,1848516
GE,2014-01-09,27.33,27.36,26.93,27.22,31319824
GGP,2014-01-09,20.28,20.28,19.96,20.12,6419283
GILD,2014-01-09,74.23,75.06,73.77,74.3,8833018
GIS,2014-01-09,48.64,49.07,48.6,49,4565609
GLW,2014-01-09,18.01,18.16,17.95,18,8262268
GM,2014-01-09,40.88,40.94,40.28,40.49,9792633
GOOGL,2014-01-09,572.2917,572.6821,563.3428,565.6851,4166963
GPC,2014-01-09,82.98,83.42,82.23,82.83,567455
GPN,2014-01-09,32.94,34.225,32.885,33.52,7755664
GPS,2014-01-09,39.21,39.47,38.615,39.42,6800312
GRMN,2014-01-09,45.65,45.74,44.42,44.87,1079898
GS,2014-01-09,179.08,179.08,176.61,177.4,2151647
GT,2014-01-09,24.98,25.87,24.8,25.22,9064163
GWW,2014-01-09,254.44,256.26,252.56,254.5,421054
HAL,2014-01-09,50.17,50.18,49.19,49.61,7941738
HAS,2014-01-09,53.83,53.8899,52.661,52.98,1750201
HBAN,2014-01-09,9.8,9.87,9.73,9.77,10238262
HBI,2014-01-09,17.075,17.525,16.94,17.4675,2805040
HCA,2014-01-09,50.55,51.02,50.245,50.9,2848268
HCN,2014-01-09,54.07,54.22,53.5,54.02,1558330
HCP,2014-01-09,37.75,37.82,37.13,37.41,3674615
HD,2014-01-09,81.9,81.94,80.975,81.57,4966067
HES,2014-01-09,81.87,82.16,80.86,81.34,2864205
HIG,2014-01-09,35.75,35.83,35.42,35.78,3238013
HII,2014-01-09,91.36,91.68,90.4,90.87,273994
HOG,2014-01-09,69.85,70.04,68.81,69.19,842934
HOLX,2014-01-09,22.16,22.1899,21.8,22.07,2216567
HON,2014-01-09,90.89,91.44,90.25,90.47,1812595
HP,2014-01-09,84.94,85.03,84.38,84.92,1223785
HRB,2014-01-09,30.23,30.5,29.79,30.03,5053321
HRL,2014-01-09,22.41,22.57,22.295,22.555,840458
HRS,2014-01-09,68.26,68.59,67.81,68.37,716957
HSIC,2014-01-09,58.96,59.26,58.485,58.765,895926
HST,2014-01-09,19.3,19.35,18.98,19.3,7227955
HSY,2014-01-09,97.79,98.03,97.205,97.64,829546
HUM,2014-01-09,99.8,100.395,98.99,98.99,2261465
IBM,2014-01-09,189.02,189.5,186.55,187.38,4322284
ICE,2014-01-09,45.588,45.772,45.4,45.506,2715040
IDXX,2014-01-09,54.175,54.545,53.735,54.49,329404
IFF,2014-01-09,85.28,85.315,84.57,85.07,432080
ILMN,2014-01-09,115.05,115.7525,114.26,114.8,1472816
INCY,2014-01-09,55,56.26,54.29,56.17,1228253
INTC,2014-01-09,25.42,25.55,25.25,25.31,20888496
INTU,2014-01-09,76.8,77,76.32,76.63,1129974
IPG,2014-01-09,17.53,17.58,17.26,17.4,5339560
IP,2014-01-09,49.03,49.36,48.231,49.2,3628209
IQV,2014-01-09,47.5,47.9,47.5,47.84,285426
IRM,2014-01-09,28.22,28.3,27.49,28,2333352
IR,2014-01-09,61.89,62.601,61.67,62.05,2148266
ISRG,2014-01-09,126.9565,129.9499,126.5699,128.9265,1676343
ITW,2014-01-09,82.34,82.87,81.93,82.08,1783314
IT,2014-01-09,69.87,70.04,69.55,70.03,232726
IVZ,2014-01-09,36.71,36.72,35.96,36.04,3090378
JBHT,2014-01-09,77.13,77.5,76.73,77.48,1069635
JCI,2014-01-09,43.3194,43.5392,42.7749,42.9214,2030938
JEC,2014-01-09,63.33,63.775,62.825,63.25,719958
JNJ,2014-01-09,94.94,95.38,94.09,94.73,7952774
JNPR,2014-01-09,22.94,22.95,22.52,22.83,12526506
JPM,2014-01-09,58.98,59,58.33,58.76,13248583
JWN,2014-01-09,60.71,61.61,60.39,61.49,2069783
KEY,2014-01-09,13.64,13.84,13.64,13.76,16899827
KIM,2014-01-09,20.24,20.27,19.96,20.27,3079700
KLAC,2014-01-09,62.5,63.4965,62.25,62.49,1917029
KMB,2014-01-09,103.5,104.1,103.31,103.73,1451270
KMI,2014-01-09,36.18,36.265,35.765,35.91,5884168
KMX,2014-01-09,45.35,45.7,44.97,45.1,2434251
KORS,2014-01-09,78.06,79.1,77.56,78.59,3407674
KO,2014-01-09,39.95,40,39.52,39.73,14074835
KR,2014-01-09,19.53,19.7325,19.485,19.68,7513648
KSS,2014-01-09,55.22,55.73,54.89,55.56,2298112
KSU,2014-01-09,117.36,117.85,115.24,116.6,1068164
K,2014-01-09,60.22,60.47,59.84,60.28,1530223
LB,2014-01-09,58,58.5,56.76,57.75,5286200
LEG,2014-01-09,30.37,30.58,30.12,30.27,670519
LEN,2014-01-09,37.9314,38.1667,37.1667,37.6667,2996370
LH,2014-01-09,91.71,93.49,91.572,92.57,1294830
LKQ,2014-01-09,32.34,32.435,31.82,32.04,902164
LLL,2014-01-09,106.91,107.4,106.05,106.29,660895
LLY,2014-01-09,51.24,51.74,51.19,51.68,6355587
LMT,2014-01-09,149,150.43,148.54,148.73,1646605
LNC,2014-01-09,51.98,52.4,51.89,52.36,1566078
LNT,2014-01-09,25.525,25.775,25.335,25.65,1172184
LOW,2014-01-09,48.75,48.88,48.36,48.75,4941436
LRCX,2014-01-09,54.03,54.85,54.012,54.2,1260788
LUK,2014-01-09,27.96,28.07,27.58,27.91,853049
LUV,2014-01-09,20.41,20.867,20.34,20.76,12104500
LYB,2014-01-09,79.81,80.82,79.7809,80.48,3499584
L,2014-01-09,46.83,46.93,46.38,46.81,923915
MAA,2014-01-09,61.77,61.9,61.08,61.61,338617
MAC,2014-01-09,59.05,59.3,58.32,58.82,763845
MAR,2014-01-09,49.13,49.21,48.81,48.99,1263920
MAS,2014-01-09,23.1,23.28,22.8,23.12,2471398
MAT,2014-01-09,45.86,46.1,45.45,45.49,3631889
MA,2014-01-09,84,84.424,83.625,84.36,7212580
MCD,2014-01-09,96.24,96.35,95.25,95.46,7712713
MCHP,2014-01-09,45.28,45.5,44.87,45.22,1431720
MCK,2014-01-09,175.44,177,174.2,175.33,3846505
MCO,2014-01-09,76.46,76.6,75.48,76.56,957632
MDLZ,2014-01-09,34.58,35.4,34.55,35.36,10606443
MDT,2014-01-09,58,59.74,57.92,59.36,8137050
MET,2014-01-09,54.24,54.67,54.11,54.55,5320262
MGM,2014-01-09,24.9,24.99,24.43,24.98,13704403
MHK,2014-01-09,148.12,148.31,145.58,146.03,751083
MKC,2014-01-09,68.17,68.97,67.99,68.88,624501
MLM,2014-01-09,103.38,105.17,102.08,105.01,721751
MMC,2014-01-09,48.22,48.58,48.2,48.55,1479401
MMM,2014-01-09,137.02,137.43,136.201,136.45,2539952
MNST,2014-01-09,22.8866,22.9233,22.3603,22.5166,4117827
MON,2014-01-09,115.08,115.3,111.02,111.89,4281832
MOS,2014-01-09,47.28,47.31,46.03,46.13,3353111
MO,2014-01-09,37.14,37.38,37.06,37.25,5976244
MPC,2014-01-09,44.515,45.93,44.355,45.52,10665486
MRK,2014-01-09,49.82,50,49.34,49.52,9328168
MRO,2014-01-09,34.39,34.93,34.18,34.5,4378304
MSFT,2014-01-09,35.88,35.91,35.4,35.53,36520448
MSI,2014-01-09,66.16,66.66,66.08,66.5,954551
MS,2014-01-09,31.66,31.74,31.36,31.55,7322294
MTB,2014-01-09,116.38,116.85,115.99,116.52,1795766
MTD,2014-01-09,250.05,251.22,248.59,249.5,161344
MU,2014-01-09,23.6,23.71,22.91,23.24,42829964
MYL,2014-01-09,44.83,45.28,44.445,45.1,3081299
M,2014-01-09,55.15,56.25,54.79,55.8,14735922
NBL,2014-01-09,66.39,66.86,64.43,65.35,2735723
NCLH,2014-01-09,34.25,34.85,34.21,34.72,591254
NDAQ,2014-01-09,40.48,40.74,40.15,40.24,833217
NEE,2014-01-09,85.57,86.21,84.92,86.02,2067302
NEM,2014-01-09,23.29,23.41,23.1201,23.2,7143876
NFLX,2014-01-09,48.8242,49.14,47.8571,48.15,17017301
NFX,2014-01-09,24.34,24.9,24.33,24.77,3271746
NI,2014-01-09,32.95,33.17,32.81,33.09,1874354
NKE,2014-01-09,38.71,38.73,38.38,38.545,6263454
NLSN,2014-01-09,45.03,45.03,44.08,44.31,2565038
NOC,2014-01-09,115.5,116.27,115.25,115.63,1931232
NOV,2014-01-09,78.27,78.27,77.01,77.77,3380948
NRG,2014-01-09,28.49,28.58,27.82,28.07,4994721
NSC,2014-01-09,90.3,91.375,90.055,91.31,1451243
NTAP,2014-01-09,40.98,41.14,40.51,40.65,3477305
NTRS,2014-01-09,62.16,62.38,61.29,61.49,909445
NUE,2014-01-09,53.32,53.36,52.52,52.74,1684222
NVDA,2014-01-09,16.11,16.14,15.7,15.75,7305079
NWL,2014-01-09,32.14,32.18,31.745,31.92,1502029
NWSA,2014-01-09,17.38,17.48,17.27,17.34,2852717
NWS,2014-01-09,17.33,17.47,17.2,17.3,594248
OKE,2014-01-09,63.26,63.6399,63.01,63.39,1253091
OMC,2014-01-09,72.64,73.28,72.2,72.24,1635705
ORCL,2014-01-09,37.85,37.85,37.46,37.65,13623514
ORLY,2014-01-09,133.22,133.82,132.32,132.49,606218
OXY,2014-01-09,94.84,95.12,94.065,94.84,3147857
O,2014-01-09,37.69,37.82,37.3,37.78,1505843
PAYX,2014-01-09,44.5,44.81,44.45,44.53,2789993
PBCT,2014-01-09,15.49,15.7,15.44,15.59,5344053
PCAR,2014-01-09,59.09,59.24,58.24,59,1054496
PCG,2014-01-09,40.07,40.16,39.78,40.07,1884224
PCLN,2014-01-09,1157.95,1162.83,1144.25,1153.69,474847
PDCO,2014-01-09,40.16,41.33,40.1,41.29,935964
PEG,2014-01-09,31.62,31.92,31.58,31.72,7099398
PEP,2014-01-09,83.34,83.39,82.37,82.85,4565939
PFE,2014-01-09,31.08,31.12,30.605,30.93,20581507
PFG,2014-01-09,49.47,49.83,49.19,49.79,1178255
PGR,2014-01-09,25.83,25.965,25.505,25.9,6197031
PG,2014-01-09,80.54,80.8,80.03,80.42,10839420
PHM,2014-01-09,19.87,19.9,19.47,19.79,5207627
PH,2014-01-09,127.68,128.488,126.32,126.93,749661
PKG,2014-01-09,63.29,63.5,62.32,63.41,618600
PKI,2014-01-09,42.95,43.48,42.84,43.43,957648
PLD,2014-01-09,37.72,37.74,36.77,37.2,2916914
PM,2014-01-09,83.25,83.63,82.61,83.31,6690090
PNC,2014-01-09,78.95,79.29,78.65,79.19,3017771
PNR,2014-01-09,77.44,77.87,77.1,77.31,900465
PNW,2014-01-09,52.34,52.64,52.05,52.52,908559
PPG,2014-01-09,94.855,95.615,94.625,95.065,2365968
PPL,2014-01-09,29.7,29.765,29.58,29.7,5216716
PRGO,2014-01-09,158.2,158.99,157.046,158.95,949197
PRU,2014-01-09,91.19,91.91,90.8,91.23,1676967
PSA,2014-01-09,151.49,153.11,150.31,153.05,978827
PSX,2014-01-09,77.01,78.25,76.884,78.13,4197844
PVH,2014-01-09,133.05,133.6,131.67,133.02,996239
PWR,2014-01-09,31.49,31.945,31.34,31.79,3052944
PXD,2014-01-09,175.41,176.73,167.846,171.52,2404321
PX,2014-01-09,131,131.22,130.53,131,1664971
QCOM,2014-01-09,74.0371,74.1,73.68,73.91,9276238
RCL,2014-01-09,46.87,47.81,46.65,47.64,2400378
REGN,2014-01-09,275.64,275.64,266.41,267.62,890298
REG,2014-01-09,47.01,47.21,46.295,47.05,337799
RE,2014-01-09,148.92,149.49,147.51,148.3,669710
RF,2014-01-09,10.27,10.455,10.27,10.45,33898069
RHI,2014-01-09,41.13,41.28,40.6301,40.93,852423
RHT,2014-01-09,57.21,57.965,56.93,57.29,1719791
RJF,2014-01-09,53.75,53.83,53.25,53.4,871644
RL,2014-01-09,173.25,173.26,170.46,172.88,649857
RMD,2014-01-09,47.64,48.33,47.34,47.82,1250860
ROK,2014-01-09,116.75,117.33,115.03,116.43,537728
ROP,2014-01-09,139.26,140.32,139.18,139.54,489188
ROST,2014-01-09,36.945,37.34,36.86,37.325,4386992
RRC,2014-01-09,82.56,83.05,80.46,81.23,1607259
RSG,2014-01-09,32.59,32.67,32.35,32.36,2325631
RTN,2014-01-09,89.54,90.28,89.24,90,1713785
SBAC,2014-01-09,89.35,89.39,87.67,87.84,906730
SBUX,2014-01-09,39.035,39.05,38.4,38.8,8370276
SCG,2014-01-09,45.91,46.07,45.63,46.02,935250
SCHW,2014-01-09,25.92,26.06,25.71,25.85,4103002
SEE,2014-01-09,34.06,34.3,33.64,33.75,1563969
SHW,2014-01-09,189.6,189.93,188.071,188.87,681404
SIG,2014-01-09,74.34,75.695,73.2,73.63,3129335
SJM,2014-01-09,98.15,98.3,97.67,97.98,1168315
SLB,2014-01-09,87.52,87.65,86.05,86.48,6561282
SLG,2014-01-09,93.12,93.18,91.26,92.49,637501
SNA,2014-01-09,108.09,108.49,107.11,107.5,260371
SNI,2014-01-09,83.02,83.125,81.62,82.43,1152727
SNPS,2014-01-09,40.73,40.98,40.55,40.94,606971
SO,2014-01-09,40.5,40.64,40.29,40.62,3898740
SPGI,2014-01-09,78.25,78.41,77.95,78.15,1093919
SPG,2014-01-09,154.28,154.83,152.81,154.2,1294539
SRCL,2014-01-09,116.2,116.73,114.98,116.01,364714
SRE,2014-01-09,89.91,90.35,89.77,90.33,1275369
STI,2014-01-09,37.48,38.07,37.46,38.01,4915785
STT,2014-01-09,75.39,75.66,74.83,75.35,1298846
STX,2014-01-09,59.7,59.71,57.56,58.01,3896666
STZ,2014-01-09,76.95,78.056,76.62,77.45,2750093
SWKS,2014-01-09,28.06,28.06,27.53,27.72,2920379
SWK,2014-01-09,80.3,80.88,79.75,80.3,1642908
SYK,2014-01-09,77.23,77.35,76.65,76.99,2129195
SYMC,2014-01-09,23.34,23.515,23.27,23.51,4450429
SYY,2014-01-09,36.15,36.16,35.76,35.93,3501020
TAP,2014-01-09,55.4,55.45,55.09,55.3,700165
TDG,2014-01-09,163.66,165.11,162.66,164.79,376983
TEL,2014-01-09,55.16,55.7,55.16,55.53,1689532
TGT,2014-01-09,62.89,63.59,62.77,63.34,7270275
TIF,2014-01-09,91.2,92.77,90.92,92.01,1233684
TJX,2014-01-09,63.59,63.79,63.23,63.32,2520529
TMK,2014-01-09,52.3667,52.5,51.9467,52.46,1022019
TMO,2014-01-09,114.17,114.81,113.49,114,2196355
TPR,2014-01-09,55.58,55.67,55.045,55.65,2505148
TRIP,2014-01-09,85.72,86.25,84.19,85.17,1389132
TROW,2014-01-09,84,84.22,82.86,83.29,1134604
TRV,2014-01-09,87.76,88.215,87.17,87.68,1687224
TSCO,2014-01-09,76.67,76.94,76.08,76.7,589324
TSN,2014-01-09,33.97,34.92,33.9,34.6,4758159
TSS,2014-01-09,33.1,33.19,32.705,32.74,1790729
TWX,2014-01-09,66.7,66.86,66.04,66.29,4750171
TXN,2014-01-09,43.28,43.39,42.9,43.06,3383782
TXT,2014-01-09,35.99,36.1,35.6,35.82,1224465
T,2014-01-09,34.24,34.24,33.51,33.54,36121929
UAA,2014-01-09,21.81,22.07,21.675,21.9725,3115536
UAL,2014-01-09,44.13,46.19,43.71,43.8,24475709
UDR,2014-01-09,23.46,23.55,23.14,23.46,1579338
UHS,2014-01-09,83.51,84.49,83.06,84.44,726501
ULTA,2014-01-09,94.19,94.42,91.61,92.29,1125958
UNH,2014-01-09,75.65,76.24,75.65,76.08,6291462
UNM,2014-01-09,34.79,35.08,34.62,35.07,1274238
UNP,2014-01-09,83.595,84.665,83.46,84.635,4533850
UPS,2014-01-09,102.27,102.54,101.53,102.12,2351974
URI,2014-01-09,79.36,79.43,77.85,78.26,1019782
USB,2014-01-09,41.3,41.5,40.97,41.34,8862820
UTX,2014-01-09,114.07,114.23,113.05,113.71,2123215
VAR,2014-01-09,79.88,81.445,79.88,81.29,835935
VFC,2014-01-09,61.93,62.37,61.46,62.29,1610138
VIAB,2014-01-09,87.07,87.07,85.7,86,1422315
VLO,2014-01-09,52.05,53.03,51.95,52.9,10732239
VMC,2014-01-09,59.56,59.93,58.8,59.82,716425
VNO,2014-01-09,89.97,90.5,88.63,90.45,680349
VRSK,2014-01-09,63.59,63.65,62.97,63.14,585053
VRSN,2014-01-09,61.5,61.93,60.79,60.98,2238023
VRTX,2014-01-09,75.44,77,74.96,76.32,1660257
VTR,2014-01-09,57.87,58.6,57.65,58.04,1488649
VZ,2014-01-09,48.43,48.51,47.49,47.5,14603380
V,2014-01-09,55.8875,56.13,55.415,55.4775,8451228
WAT,2014-01-09,100.8,101.06,100.34,100.62,384386
WBA,2014-01-09,59.39,62.24,59.38,61.14,15068295
WDC,2014-01-09,86.87,87.15,84.75,84.92,2300174
WEC,2014-01-09,40.71,40.89,40.5,40.75,1434823
WFC,2014-01-09,45.97,46.2,45.8,46.16,14389488
WHR,2014-01-09,158.05,159.36,156.58,159.01,788871
WMB,2014-01-09,39.36,39.86,38.85,39.25,9484115
WMT,2014-01-09,78.39,78.4,77.49,78.09,5925044
WM,2014-01-09,44.1,44.17,43.6,43.73,1637050
WU,2014-01-09,17.51,17.55,17.035,17.06,7009207
WYNN,2014-01-09,205.75,206.49,203.15,204.77,1228410
WYN,2014-01-09,72.74,72.8,71.63,72.26,563558
WY,2014-01-09,30.98,31.05,30.67,31,2776039
XEC,2014-01-09,100.71,100.71,95.71,96.94,1288011
XEL,2014-01-09,27.76,27.9,27.635,27.82,2647369
XLNX,2014-01-09,46,46.04,45.43,45.78,1842228
XL,2014-01-09,30.46,30.51,30.29,30.4,1807175
XOM,2014-01-09,100.2,100.39,99.03,99.76,11679041
XRAY,2014-01-09,48.67,48.95,48.57,48.91,628011
XRX,2014-01-09,48.4,48.6,47.68,48.2,1599458
XYL,2014-01-09,34.55,34.77,34.37,34.63,760815
YUM,2014-01-09,74.91,76.53,74.75,75.05,3786054
ZBH,2014-01-09,97.5,97.61,96.33,96.47,1351491
ZION,2014-01-09,30.15,30.45,30.03,30.22,1800680
ZTS,2014-01-09,31.83,31.97,31.53,31.96,2303278
AAL,2014-01-10,29.05,29.83,28.75,29.35,12824160
AAPL,2014-01-10,77.1185,77.2571,75.8728,76.1342,76320664
AAP,2014-01-10,114.28,115.797,113.64,115.64,678570
ABBV,2014-01-10,51.27,51.49,50.76,50.9,5518662
ABC,2014-01-10,71.49,71.55,71.0401,71.34,1582552
ABT,2014-01-10,39.27,39.6275,39.11,39.57,6360581
ACN,2014-01-10,82.75,83.22,82.39,83.2,4369463
ADBE,2014-01-10,59.35,59.63,58.95,59.53,1829065
ADI,2014-01-10,49.43,49.59,49.14,49.53,2072165
ADM,2014-01-10,42.41,42.56,41.93,41.98,5537331
ADP,2014-01-10,81.06,81.11,79.96,80.35,1474254
ADSK,2014-01-10,51.14,51.48,50.644,51.47,2182743
ADS,2014-01-10,258.94,260.55,257.14,258.26,1020394
AEE,2014-01-10,36.17,36.66,35.985,36.52,2106624
AEP,2014-01-10,46.59,47.59,46.58,47.2,2991511
AES,2014-01-10,14.5,14.7,14.48,14.53,4807694
AET,2014-01-10,71.45,72.06,70.622,71.35,3438849
AFL,2014-01-10,64.58,65.26,64.1,65.17,1837151
AGN,2014-01-10,184.39,186.74,180.812,183.32,1568218
AIG,2014-01-10,52.21,52.34,51.675,52.22,8604554
AIV,2014-01-10,25.79,26.585,25.76,26.41,1605744
AIZ,2014-01-10,68.51,68.64,67.59,67.74,611253
AJG,2014-01-10,48.07,48.41,47.43,48.06,901975
AKAM,2014-01-10,47.78,48.24,47.63,48.2,1425392
ALB,2014-01-10,65.87,66.51,65.415,66.49,929820
ALGN,2014-01-10,60.43,61.44,59.871,60.71,568493
ALK,2014-01-10,38.57,39.745,38.5,39.54,1499486
ALLE,2014-01-10,44.17,46.08,44.02,45.73,2008621
ALL,2014-01-10,53.75,54.34,53.52,54.09,2421917
ALXN,2014-01-10,135.51,135.53,132.87,135.21,991016
AMAT,2014-01-10,17.37,17.51,17.33,17.47,7970117
AMD,2014-01-10,4.09,4.2,4.07,4.17,20889496
AME,2014-01-10,52.25,52.55,51.88,52.53,593645
AMGN,2014-01-10,119,119,116.2,117.99,3054735
AMG,2014-01-10,216.23,217.46,213.33,214.43,291182
AMP,2014-01-10,115.71,115.835,114.368,115.06,1154177
AMT,2014-01-10,82.38,82.87,82.22,82.64,2093876
AMZN,2014-01-10,402.53,403.764,393.8,397.66,2681701
ANDV,2014-01-10,58.01,58.45,56.78,57.51,3987559
ANSS,2014-01-10,84.5,85.13,84.14,84.77,240477
ANTM,2014-01-10,92.74,92.95,90.86,91.99,1580743
AON,2014-01-10,83.67,83.72,82.26,82.52,1081854
AOS,2014-01-10,26.33,26.4,26.24,26.265,1130588
APA,2014-01-10,85.95,86.46,85.64,86.2,2389194
APC,2014-01-10,78.99,79.89,78.5,79.83,3833926
APD,2014-01-10,110.09,110.64,109.42,109.63,1158987
APH,2014-01-10,44.59,44.99,44.26,44.67,769228
ARE,2014-01-10,64.52,64.89,63.99,64.75,394335
ARNC,2014-01-10,29.94,30.6,29.475,30.33,24863561
ATVI,2014-01-10,18.38,18.39,18.03,18.18,3943646
AVB,2014-01-10,121.35,122.1,120.88,121.8,638100
AVGO,2014-01-10,53.94,54.02,52.87,53.3,1669087
AVY,2014-01-10,50.46,51.138,50.43,50.88,1614618
AWK,2014-01-10,41.68,42.41,41.62,41.99,941397
AXP,2014-01-10,89.26,89.56,88.095,88.55,2901681
AYI,2014-01-10,128.22,134,127.17,132.66,1333814
AZO,2014-01-10,492.99,493.11,488.82,490,393054
A,2014-01-10,58.51,59.01,58.14,58.93,1623330
BAC,2014-01-10,16.75,16.79,16.61,16.77,87682477
BAX,2014-01-10,70.2,70.21,69.725,70.01,3106861
BA,2014-01-10,142.79,142.8,140.9,141.9,4549806
BBT,2014-01-10,38.43,38.775,38.3,38.66,6802062
BBY,2014-01-10,37.72,37.93,36.86,37.81,4837984
BDX,2014-01-10,112.15,112.71,111.38,112.54,932513
BEN,2014-01-10,56.82,57.87,56.63,57.8,2166739
BF.B,2014-01-10,37.525,37.745,37.415,37.6,739902
BIIB,2014-01-10,291.57,299.85,286.3,299.31,1868748
BK,2014-01-10,34.67,34.73,34.05,34.23,4781979
BLK,2014-01-10,315.74,319,311.37,314.94,517462
BLL,2014-01-10,26.165,26.165,25.835,25.965,1013080
BMY,2014-01-10,55.82,56.28,55.415,56.18,14494885
BRK.B,2014-01-10,116.02,116.02,114.43,114.97,3344400
BSX,2014-01-10,12.88,13.27,12.79,13.11,14995374
BWA,2014-01-10,56.56,56.94,56.26,56.75,883223
BXP,2014-01-10,103.15,104.98,102.75,104.44,929047
CAG,2014-01-10,33.83,33.94,33.7,33.86,2135042
CAH,2014-01-10,68.38,69.34,67.85,69.32,3432875
CAT,2014-01-10,89.41,90.6,89.29,90.51,5417506
CA,2014-01-10,33.97,34.02,33.7,34.02,1857623
CBG,2014-01-10,26.26,26.55,26.18,26.38,1752913
CBOE,2014-01-10,49.67,50.03,49.4,49.85,493886
CBS,2014-01-10,62.5,63.275,62.07,62.99,3754806
CB,2014-01-10,99.19,99.27,97.85,98.67,2760927
CCI,2014-01-10,71.56,72.0925,71.56,71.85,1739418
CCL,2014-01-10,40.3,41.29,40.18,41.25,6450623
CDNS,2014-01-10,14.35,14.5,14.27,14.49,1824715
CELG,2014-01-10,84.375,84.93,82.2675,84.905,5587818
CERN,2014-01-10,55.34,55.48,54.29,55.18,1274334
CF,2014-01-10,48.146,49.39,48.017,49.232,5428250
CHD,2014-01-10,32.74,32.915,32.64,32.89,1453208
CHK,2014-01-10,25.65,25.78,25.41,25.71,5692172
CHRW,2014-01-10,56.62,58.27,56.6,57.7,2561461
CHTR,2014-01-10,136.34,137.254,135,136.42,786632
CINF,2014-01-10,51.41,51.49,51.04,51.15,543625
CI,2014-01-10,90.41,90.63,88.78,89.21,1057991
CLX,2014-01-10,89.35,89.74,89.09,89.28,1107744
CL,2014-01-10,65.12,65.46,64.88,65.08,2956824
CMA,2014-01-10,47.86,48.03,47.62,47.8,1347889
CMCSA,2014-01-10,26.51,26.86,26.2913,26.77,21307680
CME,2014-01-10,77.2,77.48,75.9,76.49,1730623
CMG,2014-01-10,542.08,544.87,536.71,538.57,379229
CMI,2014-01-10,139.36,139.545,137.8,138.1,1036206
CMS,2014-01-10,26.67,27.21,26.67,27.11,3555312
CNC,2014-01-10,30.86,30.865,30.04,30.115,1353150
CNP,2014-01-10,23.23,23.68,23.22,23.38,5118820
COF,2014-01-10,77.98,78.24,77.4,78.02,2324484
COG,2014-01-10,37.43,37.8562,37.26,37.5,3466773
COL,2014-01-10,76.25,76.37,75.74,75.98,873698
COO,2014-01-10,125.82,127.17,125.35,126.14,785678
COP,2014-01-10,69.62,69.78,68.79,68.87,4816758
COST,2014-01-10,118.2,118.65,116.66,117.85,2790333
COTY,2014-01-10,15.17,15.2,14.98,15.16,259359
CPB,2014-01-10,42.76,43.03,42.49,42.83,1546370
CRM,2014-01-10,56.52,57.04,55.81,56.95,3544166
CSCO,2014-01-10,22.23,22.28,21.99,22.22,30321787
CSX,2014-01-10,28.76,28.94,28.63,28.88,4576165
CTAS,2014-01-10,59.45,59.45,58.935,59.27,549770
CTL,2014-01-10,31.05,31.21,30.83,31.02,3666234
CTSH,2014-01-10,49.89,50.395,49.805,50.235,2776386
CTXS,2014-01-10,60.84,60.86,59.5945,60.13,1745344
CVS,2014-01-10,69.81,70,68.83,69.51,6863350
CVX,2014-01-10,122.5,122.84,120.367,121.01,8134559
CXO,2014-01-10,99.07,100.69,98.44,98.9,1210468
C,2014-01-10,55.03,55.0866,54.3,54.72,22496888
DAL,2014-01-10,31.19,31.48,30.66,31.47,13204275
DE,2014-01-10,89.28,89.9,88.66,89.76,3681982
DFS,2014-01-10,55.18,55.55,55.13,55.41,2393500
DGX,2014-01-10,53.56,54.04,53.41,53.87,1953335
DG,2014-01-10,61.42,62.93,60.83,62.87,6432066
DHI,2014-01-10,21.87,22.56,21.75,22.15,7861914
DHR,2014-01-10,77.6,77.73,76.87,77.68,2067184
DISCA,2014-01-10,85.01,85.18,83.62,84.02,1315988
DISCK,2014-01-10,78.42,78.89,77.33,77.55,301570
DISH,2014-01-10,56.77,57.57,56.475,57.21,3095701
DIS,2014-01-10,75.08,75.51,74.56,75.39,6255271
DLR,2014-01-10,50.03,50.47,49.72,50,1846502
DLTR,2014-01-10,56.57,56.704,55.4,55.89,3352466
DOV,2014-01-10,94.11,94.7,93.27,94.44,779548
DPS,2014-01-10,47.99,48.44,47.99,48.43,673947
DRE,2014-01-10,15.09,15.21,14.93,15.02,2824112
DRI,2014-01-10,51.59,52.351,51.52,52.12,1329201
DTE,2014-01-10,66.18,67.34,66.06,66.67,1132125
DUK,2014-01-10,68.19,69.5,68.14,68.59,4036331
DVA,2014-01-10,65.85,65.85,64.39,64.74,1895652
DVN,2014-01-10,60.96,61.06,60.26,60.53,2296904
D,2014-01-10,66.77,67.82,66.64,67.78,3385042
EA,2014-01-10,22.79,23.03,22.71,23.01,2031190
EBAY,2014-01-10,51.9,52.2,51.11,52.16,20052920
ECL,2014-01-10,105.75,106,104.94,105.39,859130
ED,2014-01-10,53.9,54.76,53.82,54.33,1909152
EFX,2014-01-10,68.96,69,68.3,68.8,249416
EIX,2014-01-10,45.47,46.15,45.39,45.51,2407763
EL,2014-01-10,73.75,74.18,73.58,74.05,1517195
EMN,2014-01-10,79.91,80.43,79.27,79.43,973109
EMR,2014-01-10,68.53,68.91,67.92,68.55,3569717
EOG,2014-01-10,83.73,84.05,82.995,83.405,2949798
EQIX,2014-01-10,177.94,179.13,176.52,179.01,599580
EQR,2014-01-10,53.71,53.89,53.31,53.57,2115259
EQT,2014-01-10,86.26,86.4,85.295,86.02,929988
ESRX,2014-01-10,72.45,72.91,71.73,72.86,4511215
ESS,2014-01-10,149.77,151.13,149.77,151.06,269996
ES,2014-01-10,42.14,42.84,42.14,42.65,1657400
ETFC,2014-01-10,21,21.1,20.77,20.91,2657282
ETN,2014-01-10,75.67,76.424,75.36,76.32,2360597
ETR,2014-01-10,60.92,62.18,60.82,61.06,2660964
EW,2014-01-10,34.15,34.28,33.905,34.24,2275084
EXC,2014-01-10,27.16,27.59,27.1,27.17,5593009
EXPD,2014-01-10,43.13,43.82,42.86,43.61,1093014
EXPE,2014-01-10,69.82,70.4,68.91,69.6,1406466
EXR,2014-01-10,42.75,43.58,42.34,43.57,955843
FAST,2014-01-10,46.77,48.075,46.52,47.7,2574686
FBHS,2014-01-10,45.89,46.85,45.89,46.79,686347
FB,2014-01-10,57.13,58.3,57.06,57.94,42529258
FCX,2014-01-10,35.99,36.23,35.68,36.17,9822805
FDX,2014-01-10,141.2,142.74,140.41,142.63,1714724
FE,2014-01-10,32.04,32.55,31.95,32.4,5776257
FFIV,2014-01-10,88.33,88.54,87.56,88.52,940984
FISV,2014-01-10,58.8,58.8,57.9,58.3,1133608
FIS,2014-01-10,53.17,53.23,52.7,53,697147
FITB,2014-01-10,21.25,21.545,21.25,21.53,8715286
FLIR,2014-01-10,32.61,32.6599,32.09,32.3,1663246
FLR,2014-01-10,79.33,79.63,78.79,78.9,1393898
FLS,2014-01-10,77.33,77.662,76.47,77,1000072
FL,2014-01-10,41.08,41.34,40.68,41.26,1536681
FMC,2014-01-10,74.55,74.72,73.98,74.22,811544
FOXA,2014-01-10,33.4,33.52,32.94,33.46,19534563
FOX,2014-01-10,32.5,32.89,32.24,32.84,9104705
FRT,2014-01-10,103.66,104.8,103.18,104.78,366868
FTI,2014-01-10,51.53,52.33,51.45,52.31,1345866
F,2014-01-10,16.01,16.11,15.94,16.07,45141418
GD,2014-01-10,95.6,95.64,94.53,95.1,1459892
GE,2014-01-10,27.19,27.23,26.86,26.96,38856831
GGP,2014-01-10,20.37,20.54,20.211,20.53,3539454
GILD,2014-01-10,75,75.04,73.52,74.87,8474704
GIS,2014-01-10,49.17,49.313,49.04,49.29,2797685
GLW,2014-01-10,18.09,18.325,18.06,18.29,9828919
GM,2014-01-10,40.6,40.68,39.84,40.03,14605635
GOOGL,2014-01-10,570.1095,570.1095,561.6861,565.6551,4286833
GPC,2014-01-10,82.91,83.49,82.22,83.45,938591
GPN,2014-01-10,33.715,34.275,33.62,34.27,3014998
GPS,2014-01-10,39.8,40.08,39.51,39.84,8552220
GRMN,2014-01-10,45.05,45.26,44.72,45.05,837294
GS,2014-01-10,177.4,178.71,177,178.39,2508128
GT,2014-01-10,25.65,26.25,25.27,25.99,6500715
GWW,2014-01-10,255.49,267.49,255.38,263.71,928871
HAL,2014-01-10,49.52,50.54,49.43,50.52,8841730
HAS,2014-01-10,52.97,53.43,52.68,53.04,1615913
HBAN,2014-01-10,9.74,9.81,9.68,9.79,9663011
HBI,2014-01-10,17.4325,17.58,17.4175,17.52,2153912
HCA,2014-01-10,50.7,51.71,50.58,51.32,2913491
HCN,2014-01-10,54.305,55.51,54.3025,55.48,2889499
HCP,2014-01-10,37.79,39.05,37.77,38.87,4337936
HD,2014-01-10,81.72,82.04,81.42,82.01,4981041
HES,2014-01-10,81.11,81.46,80.5,80.9,2363355
HIG,2014-01-10,36.12,36.14,35.54,35.94,4780590
HII,2014-01-10,90.93,92.65,90.76,92.6,207480
HOG,2014-01-10,69.38,69.63,69.11,69.62,611848
HOLX,2014-01-10,22.04,22.175,21.81,22.12,2131512
HON,2014-01-10,90.67,90.81,89.76,90.16,2998751
HP,2014-01-10,84.81,86.2696,84.7,85.55,1362237
HRB,2014-01-10,30.28,30.47,29.935,30.3,2382081
HRL,2014-01-10,22.635,22.825,22.565,22.79,1234230
HRS,2014-01-10,68.64,68.98,68.39,68.96,433368
HSIC,2014-01-10,58.56,58.66,58.055,58.1,970226
HST,2014-01-10,19.4,19.49,19.07,19.18,6258319
HSY,2014-01-10,97.67,98.49,97.61,97.86,865190
HUM,2014-01-10,97,98.77,95.01,96.96,4074520
IBM,2014-01-10,188.31,188.57,186.28,187.26,4023089
ICE,2014-01-10,45.29,45.476,44.81,45.066,3022975
IDXX,2014-01-10,54.5,54.995,54.115,54.525,464800
IFF,2014-01-10,85.27,86.04,85.168,85.71,314754
ILMN,2014-01-10,116.13,117.5,114.16,116.67,1429893
INCY,2014-01-10,57.29,59.99,57.29,59.97,4104865
INTC,2014-01-10,25.5,25.85,25.5,25.53,30620993
INTU,2014-01-10,76.9,76.96,75.835,76.24,1165247
IPG,2014-01-10,17.45,17.64,17.3803,17.63,3907259
IP,2014-01-10,49.2,49.35,48.5,48.93,3412724
IQV,2014-01-10,47.96,48.756,47.84,48.61,522321
IRM,2014-01-10,28.01,28.04,27.56,27.86,2413404
IR,2014-01-10,62.17,62.89,61.94,62.65,2461683
ISRG,2014-01-10,128.8232,141.5265,128.4232,140.0499,4489407
ITW,2014-01-10,82.34,82.54,81.89,82.47,1795740
IT,2014-01-10,68.82,70.09,68.65,69.87,353258
IVZ,2014-01-10,36.28,36.38,35.65,35.85,3813375
JBHT,2014-01-10,77.83,79.26,77.57,79.23,875735
JCI,2014-01-10,42.9424,43.0942,42.6283,43.0576,2429810
JEC,2014-01-10,63.25,63.8,62.85,63.73,863412
JNJ,2014-01-10,94.64,94.975,94.14,94.74,6700178
JNPR,2014-01-10,22.92,23.93,22.54,23.54,20688921
JPM,2014-01-10,58.67,58.76,58.175,58.49,12704391
JWN,2014-01-10,61.26,61.555,60.59,61.11,1181836
KEY,2014-01-10,13.74,13.75,13.53,13.63,9484719
KIM,2014-01-10,20.14,20.63,20.13,20.56,3485157
KLAC,2014-01-10,62.78,63.775,62.24,63.62,996908
KMB,2014-01-10,104.05,104.87,103.9,104.86,1682766
KMI,2014-01-10,36.07,36.2,35.8,35.9,3981241
KMX,2014-01-10,45.1,46.1,44.63,45.97,4279740
KORS,2014-01-10,79.02,79.88,78.3,79.8,3949933
KO,2014-01-10,39.96,40.29,39.9,40.13,13314525
KR,2014-01-10,19.745,19.83,19.62,19.73,5858636
KSS,2014-01-10,55.56,57.33,55.33,56.99,3326479
KSU,2014-01-10,116.6,117.09,114.64,116.38,1079395
K,2014-01-10,60.39,60.84,60.39,60.78,1052070
LB,2014-01-10,57.65,58.22,57.05,57.86,2216100
LEG,2014-01-10,30.32,30.72,30.3,30.38,764617
LEN,2014-01-10,38.0392,39.0686,37.8648,38.4216,5902594
LH,2014-01-10,92.31,92.74,91.62,91.98,1175961
LKQ,2014-01-10,32.6,32.6,32.02,32.53,997970
LLL,2014-01-10,106.4,106.69,105.85,106.32,551775
LLY,2014-01-10,51.49,52.11,51.25,51.93,5399095
LMT,2014-01-10,148.99,149.685,147.55,149.45,1246130
LNC,2014-01-10,52.21,52.3,51.35,52.13,2216557
LNT,2014-01-10,25.655,25.99,25.505,25.935,976296
LOW,2014-01-10,48.92,49.78,48.88,49.68,5736433
LRCX,2014-01-10,54.43,54.99,54.274,54.88,1139434
LUK,2014-01-10,27.95,28.3,27.94,28.18,952271
LUV,2014-01-10,20.77,21.15,20.6,21.03,6997006
LYB,2014-01-10,80.65,81.62,80.02,80.35,2350422
L,2014-01-10,47.01,47.08,46.71,46.86,612329
MAA,2014-01-10,61.8,62.55,61.75,62.44,293443
MAC,2014-01-10,59.24,59.47,58.54,58.91,1351089
MAR,2014-01-10,49.14,49.29,48.74,49.28,924549
MAS,2014-01-10,23.23,23.6,23.13,23.46,2645825
MAT,2014-01-10,45.46,46.1,45.05,45.26,2494390
MA,2014-01-10,84.684,84.748,83.16,83.476,8213690
MCD,2014-01-10,95.83,96.22,95.64,95.8,5520132
MCHP,2014-01-10,45.38,45.47,44.89,45.07,1569926
MCK,2014-01-10,175.63,175.86,174.32,175.44,1180767
MCO,2014-01-10,76.64,77.38,76.49,76.75,920757
MDLZ,2014-01-10,35.49,35.84,35.2075,35.8,12548556
MDT,2014-01-10,59.67,60.25,59.29,59.95,6551683
MET,2014-01-10,54.55,54.7,53.61,54.1,4679825
MGM,2014-01-10,24.9,25.39,24.76,25.36,11667765
MHK,2014-01-10,146.71,149.25,146.67,148.23,704865
MKC,2014-01-10,69.05,69.54,68.83,69.45,506707
MLM,2014-01-10,105.15,105.86,104.98,105.84,503623
MMC,2014-01-10,48.55,48.71,47.84,48.19,1698217
MMM,2014-01-10,136.95,137.19,135.68,136.18,3254329
MNST,2014-01-10,22.55,23.47,22.4373,23.2733,9868299
MON,2014-01-10,112.42,113.4156,111.76,113.06,3301642
MOS,2014-01-10,46.25,46.74,45.9,46.55,2904284
MO,2014-01-10,37.6,37.65,37.15,37.26,7150280
MPC,2014-01-10,45.5,45.93,44.62,45.485,5297766
MRK,2014-01-10,49.83,50.07,49.5,49.88,8152894
MRO,2014-01-10,34.54,34.68,34.27,34.64,5979003
MSFT,2014-01-10,35.9,36.15,35.75,36.04,40558766
MSI,2014-01-10,66.68,66.69,65.89,66.15,2491173
MS,2014-01-10,31.58,31.63,31.1,31.3,10571296
MTB,2014-01-10,116.38,116.46,115.66,116,837274
MTD,2014-01-10,249.94,250.53,247.8475,249.99,88979
MU,2014-01-10,23.39,23.72,23.18,23.71,34652080
MYL,2014-01-10,45.24,46.01,45.01,45.97,3633908
M,2014-01-10,55.98,56.09,55.26,55.84,6051098
NBL,2014-01-10,65.29,65.64,64.5,64.74,2699214
NCLH,2014-01-10,34.89,35.54,34.51,35.25,688717
NDAQ,2014-01-10,40.24,40.53,39.83,39.92,1054708
NEE,2014-01-10,86.5,87.8,86.39,87.25,2274153
NEM,2014-01-10,23.68,24.04,23.56,23.8,8510261
NFLX,2014-01-10,48.2957,48.3767,47.2185,47.4485,16249758
NFX,2014-01-10,24.77,26.075,24.55,25.69,4373922
NI,2014-01-10,33.27,34,33.27,33.67,3042692
NKE,2014-01-10,38.5,38.675,38.35,38.46,5113992
NLSN,2014-01-10,44.57,44.59,43.95,44.11,3554155
NOC,2014-01-10,115.99,116.57,115.02,116.37,1502424
NOV,2014-01-10,77.81,78.39,77.41,78.05,2615640
NRG,2014-01-10,28.26,28.41,27.93,28.06,4682318
NSC,2014-01-10,91,91.83,90.77,91.59,892933
NTAP,2014-01-10,40.71,40.8,40.27,40.37,2041507
NTRS,2014-01-10,61.06,61.49,60.85,61.12,862063
NUE,2014-01-10,52.88,52.99,52.38,52.95,1410681
NVDA,2014-01-10,15.8,15.91,15.59,15.73,5462334
NWL,2014-01-10,32.03,32.17,31.8,32.03,1645130
NWSA,2014-01-10,17.41,17.52,17.28,17.4,2063714
NWS,2014-01-10,17.28,17.41,17.23,17.34,303784
OKE,2014-01-10,63.5,65,63.48,64.36,1431511
OMC,2014-01-10,73.93,74.22,73.14,73.22,2736511
ORCL,2014-01-10,37.75,38.14,37.59,38.11,15403532
ORLY,2014-01-10,132.82,133.24,132.311,132.99,430654
OXY,2014-01-10,95.05,95.08,93.4115,93.85,3411824
O,2014-01-10,37.88,38.66,37.71,38.56,2433732
PAYX,2014-01-10,44.49,44.55,44.14,44.37,2889452
PBCT,2014-01-10,15.6,15.68,15.34,15.38,5324425
PCAR,2014-01-10,59.12,59.2,58.49,59.19,1234158
PCG,2014-01-10,40.24,41.01,40.03,40.53,2538577
PCLN,2014-01-10,1156.41,1156.41,1142.44,1148.84,489689
PDCO,2014-01-10,41.19,41.37,40.7,40.95,685575
PEG,2014-01-10,31.85,32.45,31.79,31.88,8893776
PEP,2014-01-10,83.2,83.64,82.75,83.5,3712915
PFE,2014-01-10,30.84,30.95,30.5,30.69,21723998
PFG,2014-01-10,49.84,49.84,49.17,49.56,815344
PGR,2014-01-10,25.88,26.05,25.74,25.94,3595361
PG,2014-01-10,80.59,80.89,80.2,80.3,8452355
PHM,2014-01-10,19.73,20.43,19.69,20.16,11385839
PH,2014-01-10,128.17,128.17,126.24,127.2,1036316
PKG,2014-01-10,63.5,64.6,63.21,64.59,829411
PKI,2014-01-10,43.37,43.43,42.98,43.18,892165
PLD,2014-01-10,37.39,37.725,37.29,37.6,1721505
PM,2014-01-10,83.96,84.05,82.41,82.57,9052164
PNC,2014-01-10,79.08,79.14,78.21,78.77,1975876
PNR,2014-01-10,77.5,77.63,76.81,77.02,908867
PNW,2014-01-10,52.75,53.81,52.75,53.28,770604
PPG,2014-01-10,95.285,95.77,94.815,95.29,2090224
PPL,2014-01-10,29.9,30.34,29.89,30.29,4978715
PRGO,2014-01-10,158.83,161.76,157.995,161.7,1278862
PRU,2014-01-10,90.97,91.189,89.84,90.73,1804561
PSA,2014-01-10,153.04,154.6,153.04,154.26,644426
PSX,2014-01-10,78.39,78.9999,77.24,78,3020914
PVH,2014-01-10,133,133.47,130.98,132.13,1038997
PWR,2014-01-10,31.84,32.22,31.68,31.7,1460767
PXD,2014-01-10,171.75,172.7,169.05,169.75,1430191
PX,2014-01-10,131,132.55,130.97,132.49,1311543
QCOM,2014-01-10,74.11,74.5,73.17,73.87,8877926
RCL,2014-01-10,47.46,49.11,47.42,49.09,3482291
REGN,2014-01-10,268.09,274.52,262.97,274.38,923624
REG,2014-01-10,47.25,47.685,47.15,47.61,366465
RE,2014-01-10,149.21,149.3,147.97,148.13,422367
RF,2014-01-10,10.39,10.51,10.33,10.48,20615563
RHI,2014-01-10,41.12,41.89,41.01,41.55,1108413
RHT,2014-01-10,57.56,57.64,56.16,56.81,1470774
RJF,2014-01-10,53.25,53.55,53.07,53.36,683839
RL,2014-01-10,172.82,175.13,172.57,173.95,550274
RMD,2014-01-10,47.77,47.98,47.56,47.78,516177
ROK,2014-01-10,116.82,117.3,115.96,116.96,503464
ROP,2014-01-10,139.54,139.96,138.48,139.38,274697
ROST,2014-01-10,37.395,37.6,37.055,37.325,3253168
RRC,2014-01-10,81.85,82.05,80.89,81.71,898316
RSG,2014-01-10,32.47,32.63,32.29,32.42,2249434
RTN,2014-01-10,90.06,90.78,89.8301,90.66,1310831
SBAC,2014-01-10,88.28,88.47,87.42,88.32,1850567
SBUX,2014-01-10,38.78,38.995,38.475,38.835,6475950
SCG,2014-01-10,46.24,47.03,46.14,46.8,795725
SCHW,2014-01-10,25.81,25.85,25.41,25.66,4838636
SEE,2014-01-10,33.96,34.04,33.67,34.02,1112063
SHW,2014-01-10,189.92,192.98,189.18,192.84,931811
SIG,2014-01-10,73.77,74,71.4,71.43,2170492
SJM,2014-01-10,98,98.72,97.7,98.42,908134
SLB,2014-01-10,86.08,88.195,85.77,88.17,8421604
SLG,2014-01-10,92.86,93.31,92.27,92.81,542027
SNA,2014-01-10,108.15,108.3,107.13,107.53,230064
SNI,2014-01-10,82.19,82.88,81.36,82.01,865287
SNPS,2014-01-10,40.96,41.15,40.8,41.13,497776
SO,2014-01-10,40.79,41.69,40.65,41.39,6176015
SPGI,2014-01-10,78.12,78.45,77.32,78.04,1050597
SPG,2014-01-10,155.21,156.14,154.78,155.7,1566995
SRCL,2014-01-10,116.01,116.49,114.57,115.42,255114
SRE,2014-01-10,90.92,92.97,90.89,91.93,1349322
STI,2014-01-10,38.13,38.41,37.77,38.39,5151640
STT,2014-01-10,75.32,75.46,74.68,74.88,1391996
STX,2014-01-10,58.35,58.68,57.7,58.39,2044459
STZ,2014-01-10,77.6,80.13,76.93,80.05,3212137
SWKS,2014-01-10,27.66,27.84,27.4,27.75,1956470
SWK,2014-01-10,80.32,81.67,80.06,81.42,1566974
SYK,2014-01-10,77.17,78.53,76.89,78.15,1879839
SYMC,2014-01-10,23.59,23.7,23.39,23.47,7752800
SYY,2014-01-10,36.02,36.45,35.72,36.36,4369514
TAP,2014-01-10,55.43,56.23,55.39,56.08,1160453
TDG,2014-01-10,163.12,164.62,161.6,164.57,375885
TEL,2014-01-10,55.73,55.95,55.255,55.44,1381847
TGT,2014-01-10,62.89,63.63,62.16,62.62,12966754
TIF,2014-01-10,93,93.21,89.7,90.36,2508361
TJX,2014-01-10,63.66,64.07,63.5001,64.05,2880210
TMK,2014-01-10,52.56,52.6267,51.9067,52.18,764285
TMO,2014-01-10,113.58,114.611,113.5709,114.46,1492108
TPR,2014-01-10,55.65,56.16,55.33,56.08,2506186
TRIP,2014-01-10,85.4,86.8,85.15,86.8,2071530
TROW,2014-01-10,83.59,83.79,82.94,83.43,761099
TRV,2014-01-10,88.1,88.12,87.08,87.49,1863339
TSCO,2014-01-10,76.97,77.2,76.28,76.58,582216
TSN,2014-01-10,34.61,34.9,34.15,34.84,5312848
TSS,2014-01-10,32.87,32.88,32.47,32.5,1352160
TWX,2014-01-10,66.41,66.475,66,66.19,6888685
TXN,2014-01-10,43.15,43.25,42.74,43.11,5330933
TXT,2014-01-10,35.84,36,35.53,35.67,1523646
T,2014-01-10,33.74,33.81,33.51,33.62,25398862
UAA,2014-01-10,22.06,22.1925,21.8175,22.1875,2536956
UAL,2014-01-10,44.07,45.75,44.005,45.08,12793355
UDR,2014-01-10,23.24,23.61,23.24,23.56,1520768
UHS,2014-01-10,84.2,85.55,83.94,85.52,581825
ULTA,2014-01-10,92.6,93.58,91.66,92.33,790854
UNH,2014-01-10,76.2,76.3,74.55,74.7,6640391
UNM,2014-01-10,35.1,35.12,34.61,34.73,845508
UNP,2014-01-10,84.42,85.44,84.285,85.19,5088036
UPS,2014-01-10,102.27,102.64,101.33,102.52,3499825
URI,2014-01-10,78.18,79.33,78.07,79.15,1035730
USB,2014-01-10,41.28,41.3,40.79,41.02,7247647
UTX,2014-01-10,114.25,114.71,113,113.83,2248235
VAR,2014-01-10,81.24,81.7497,80.76,80.97,584062
VFC,2014-01-10,62.3,62.48,61.8,62.47,1175434
VIAB,2014-01-10,85.97,86.3,84.58,85.4,2186922
VLO,2014-01-10,52.85,53.45,52.26,53.24,10084066
VMC,2014-01-10,60,60.06,59.1,59.42,1119626
VNO,2014-01-10,90.8,91.98,90.65,91.7,963598
VRSK,2014-01-10,63.5,63.75,62.73,62.93,813451
VRSN,2014-01-10,60.97,61.5,60.97,61.46,1383015
VRTX,2014-01-10,76.07,78.22,75.71,78.21,1204282
VTR,2014-01-10,58.51,60.98,58.51,60.7,3116412
VZ,2014-01-10,47.84,48.09,47.43,47.75,11454003
V,2014-01-10,55.46,55.685,55.0025,55.2825,6430904
WAT,2014-01-10,100.62,101.48,100.42,101.46,288304
WBA,2014-01-10,60.97,61.33,60,60.36,7385549
WDC,2014-01-10,85.3,85.99,85.01,85.46,2001473
WEC,2014-01-10,40.98,41.72,40.98,41.44,1402345
WFC,2014-01-10,46.06,46.06,45.63,45.94,15532776
WHR,2014-01-10,159.91,160.01,156.29,156.64,853283
WMB,2014-01-10,39.36,39.5401,39.04,39.35,7248795
WMT,2014-01-10,78.31,78.72,77.54,78.04,5191635
WM,2014-01-10,44.06,44.14,43.43,43.61,2015353
WU,2014-01-10,17.12,17.14,16.7,16.77,7206794
WYNN,2014-01-10,204.35,207.24,202.26,206.86,1153304
WYN,2014-01-10,72.59,73.16,72.35,72.97,542047
WY,2014-01-10,31.11,31.32,30.98,31.06,2137604
XEC,2014-01-10,96.88,97.485,94.55,95.07,2061516
XEL,2014-01-10,27.88,28.38,27.88,28.25,3203766
XLNX,2014-01-10,45.94,46.1,45.47,45.76,1710270
XL,2014-01-10,30.43,30.56,30.29,30.42,1631382
XOM,2014-01-10,99.99,100.63,99.12,100.52,10537306
XRAY,2014-01-10,48.88,49.125,48.73,48.95,2028465
XRX,2014-01-10,48.24,48.28,47.774,47.96,1197603
XYL,2014-01-10,34.55,35.29,34.55,34.91,955725
YUM,2014-01-10,75.4,75.91,74.76,75.02,2590190
ZBH,2014-01-10,96.3,97.12,95.89,96.68,1351797
ZION,2014-01-10,30.14,30.1758,29.84,30.06,1576866
ZTS,2014-01-10,31.9,32.56,31.86,32.54,2999893
AAL,2014-01-13,29.18,29.53,28.58,28.65,10591701
AAPL,2014-01-13,75.7014,77.4999,75.6971,76.5328,94860843
AAP,2014-01-13,115.45,115.99,113.77,114.29,941749
ABBV,2014-01-13,50.66,50.74,49.64,49.83,7055356
ABC,2014-01-13,71.42,71.75,70.38,70.61,1806518
ABT,2014-01-13,39.11,39.67,39.06,39.11,12136003
ACN,2014-01-13,82.71,82.74,80.8,81.06,3941523
ADBE,2014-01-13,59.28,59.44,58.41,58.6,2928748
ADI,2014-01-13,49.21,49.55,48.66,48.87,2989716
ADM,2014-01-13,42.01,42.1,41.44,41.53,6368802
ADP,2014-01-13,80.28,80.33,78.84,79.05,2087483
ADSK,2014-01-13,52,52.7,51.31,51.57,4561673
ADS,2014-01-13,256.95,258.37,249.61,251.01,657577
AEE,2014-01-13,36.44,36.57,36.04,36.23,1363681
AEP,2014-01-13,47.04,47.1707,46.46,46.67,2752750
AES,2014-01-13,14.45,14.51,14.21,14.26,4807218
AET,2014-01-13,71.21,72,70.72,71.04,2277255
AFL,2014-01-13,64.83,65.01,64,64.1,2409756
AGN,2014-01-13,183.67,184.79,180.93,181.29,1216893
AIG,2014-01-13,52.07,52.47,51.4,51.46,9261657
AIV,2014-01-13,26.33,26.46,26.25,26.29,1214445
AIZ,2014-01-13,67.81,68.26,66.55,66.63,581011
AJG,2014-01-13,47.84,48.01,47.44,47.67,894610
AKAM,2014-01-13,48.17,48.17,45.86,46.3,2134410
ALB,2014-01-13,66.29,66.56,65.48,65.75,744783
ALGN,2014-01-13,61.18,61.19,58.17,58.69,938711
ALK,2014-01-13,39.73,39.845,38.37,38.725,1524496
ALLE,2014-01-13,45.7,47.44,45.2,47.04,2278501
ALL,2014-01-13,53.94,54.175,53.44,53.46,2964283
ALXN,2014-01-13,135.59,136.43,128.85,130.61,1354120
AMAT,2014-01-13,17.39,17.5,17.25,17.32,9143081
AMD,2014-01-13,4.19,4.2,4.09,4.13,22882208
AME,2014-01-13,52.29,52.6,51.54,51.66,605294
AMGN,2014-01-13,118.32,118.73,115.94,116.4,3703890
AMG,2014-01-13,213.96,214.73,208.25,208.92,437447
AMP,2014-01-13,114.93,115.33,112.888,113.18,1202726
AMT,2014-01-13,82.33,82.75,81.961,82.14,1879968
AMZN,2014-01-13,397.98,399.78,388.45,390.98,2846507
ANDV,2014-01-13,57.11,57.61,54.73,54.81,3782769
ANSS,2014-01-13,84.64,84.976,83.27,83.4,341695
ANTM,2014-01-13,91.74,92.38,90.698,90.84,1706179
AON,2014-01-13,82.15,82.45,80.68,80.92,1370438
AOS,2014-01-13,26.145,26.23,25.66,25.75,1046936
APA,2014-01-13,85.95,86.41,84.06,84.29,2583829
APC,2014-01-13,79.5,79.82,78.19,78.37,4944357
APD,2014-01-13,109.44,110.54,108.3601,108.58,1033080
APH,2014-01-13,44.56,45.315,44.39,44.595,1508324
ARE,2014-01-13,64.65,64.91,64.21,64.42,298194
ARNC,2014-01-13,30.57,30.75,30.15,30.3,8077654
ATVI,2014-01-13,18.02,18.27,17.78,17.87,4577494
AVB,2014-01-13,121.33,122.19,120.41,120.83,651271
AVGO,2014-01-13,53.62,53.775,52.39,52.64,1394366
AVY,2014-01-13,50.58,51.12,50.19,50.36,841182
AWK,2014-01-13,41.94,42.07,41.53,41.59,530669
AXP,2014-01-13,88.52,89,86.88,86.99,5641388
AYI,2014-01-13,131.77,132.83,128.81,129.79,828964
AZO,2014-01-13,490.19,495,485.53,486.38,419304
A,2014-01-13,58.77,59.1,58.6,58.93,2946738
BAC,2014-01-13,16.79,16.8,16.4,16.43,90827849
BAX,2014-01-13,69.8,70.65,69.8,70.1,4025978
BA,2014-01-13,141.55,142.14,140.38,140.7,4463037
BBT,2014-01-13,38.57,38.77,38.34,38.54,8287840
BBY,2014-01-13,37.8,38.43,36.605,36.86,5680182
BDX,2014-01-13,112.03,112.54,110.78,111.06,650583
BEN,2014-01-13,57.66,57.94,56.64,56.78,2063852
BF.B,2014-01-13,37.775,39.36,37.775,39.11,1744756
BIIB,2014-01-13,299.35,302.95,281.55,283.67,2307053
BK,2014-01-13,34.19,34.28,33.43,33.5,6130572
BLK,2014-01-13,313.51,315.78,305.88,306.47,789539
BLL,2014-01-13,25.88,25.95,25.355,25.39,1747096
BMY,2014-01-13,55.96,56.83,55.305,55.42,12153604
BRK.B,2014-01-13,115.08,115.28,113.76,114.01,4742300
BSX,2014-01-13,13.07,13.25,12.88,12.92,9197256
BWA,2014-01-13,56.83,57.29,55.49,55.57,1381188
BXP,2014-01-13,104.06,104.94,103.16,103.6,768953
CAG,2014-01-13,33.71,33.985,33.51,33.57,2173982
CAH,2014-01-13,69.51,69.51,67.645,67.95,2660617
CAT,2014-01-13,90.26,91.26,89.815,89.89,5213921
CA,2014-01-13,33.97,34.07,33.32,33.44,2557930
CBG,2014-01-13,26.23,26.5,26.1,26.2,2013839
CBOE,2014-01-13,50,50,48.22,48.47,526272
CBS,2014-01-13,62.49,62.6934,60.645,60.94,5463214
CB,2014-01-13,98.34,98.68,96.71,96.92,2459211
CCI,2014-01-13,71.82,72.19,71.51,71.6,2503177
CCL,2014-01-13,40.99,41.89,40.94,41.42,7469535
CDNS,2014-01-13,14.48,14.48,14.23,14.27,1771329
CELG,2014-01-13,85.235,87.33,81.5151,82.45,15716584
CERN,2014-01-13,54.67,55.36,53.64,53.83,1734329
CF,2014-01-13,49.04,49.556,48.698,48.928,5027355
CHD,2014-01-13,32.86,32.9945,32.535,32.63,1253108
CHK,2014-01-13,25.61,25.97,25.04,25.15,12743112
CHRW,2014-01-13,57.45,58.14,57.35,57.45,1770975
CHTR,2014-01-13,135.93,136.38,133.48,134.22,914783
CINF,2014-01-13,50.99,51.24,50.4,50.51,804359
CI,2014-01-13,88.93,89.82,88.73,88.78,959628
CLX,2014-01-13,89.25,90.03,88.6101,89.1,1577241
CL,2014-01-13,64.9,65.39,64.54,64.69,3140844
CMA,2014-01-13,47.8,47.91,47.13,47.22,1006085
CMCSA,2014-01-13,26.755,26.845,26,26.08,23042328
CME,2014-01-13,76.39,76.41,73.85,74.02,2558255
CMG,2014-01-13,539.71,544.49,526.37,529.8,510359
CMI,2014-01-13,137.59,138.42,135.76,136.15,1411665
CMS,2014-01-13,27.06,27.19,26.64,26.73,2822624
CNC,2014-01-13,30.19,30.69,30.09,30.285,883972
CNP,2014-01-13,23.29,23.36,23,23.04,5265559
COF,2014-01-13,77.62,77.91,76.14,76.37,2639606
COG,2014-01-13,37.57,37.78,36.38,36.44,5793101
COL,2014-01-13,75.78,76.2125,75.085,75.14,806295
COO,2014-01-13,125.87,125.99,123.86,124.05,606467
COP,2014-01-13,68.68,68.75,67.48,67.74,7277993
COST,2014-01-13,117.06,117.53,114.58,114.77,3168867
COTY,2014-01-13,15.07,15.23,14.97,15.03,457430
CPB,2014-01-13,42.61,42.905,42.16,42.25,2073049
CRM,2014-01-13,56.97,57.37,55.8601,56.21,5326555
CSCO,2014-01-13,22.39,22.82,22.14,22.19,59616556
CSX,2014-01-13,28.83,28.98,28.33,28.43,6856688
CTAS,2014-01-13,59.18,59.33,58.22,58.48,503575
CTL,2014-01-13,30.99,31.25,30.86,30.87,4951794
CTSH,2014-01-13,49.9,50.46,48.98,49.105,4476030
CTXS,2014-01-13,60.13,60.58,58.61,58.79,2614712
CVS,2014-01-13,69.33,69.6801,68.43,68.55,3638314
CVX,2014-01-13,120.81,120.9,119.01,119.25,6512504
CXO,2014-01-13,99.64,99.64,95.33,95.63,1595623
C,2014-01-13,54.46,54.66,53.44,53.72,21116568
DAL,2014-01-13,31.77,31.78,30.87,30.92,15117536
DE,2014-01-13,89.68,90.88,89.44,89.51,2812067
DFS,2014-01-13,55.35,55.52,53.53,53.66,3339816
DGX,2014-01-13,53.74,54.24,53.4,53.75,3013034
DG,2014-01-13,62.63,62.76,60.58,60.69,4163116
DHI,2014-01-13,21.97,22.14,21.42,21.55,6779995
DHR,2014-01-13,77.32,77.55,76.09,76.15,2572022
DISCA,2014-01-13,83.52,84.08,81.27,81.44,1415899
DISCK,2014-01-13,77.17,77.58,74.97,75.21,330267
DISH,2014-01-13,57.11,57.5,55.84,55.95,2446096
DIS,2014-01-13,74.9,75.13,73.045,73.27,8248787
DLR,2014-01-13,50.17,50.88,49.95,50.21,1421547
DLTR,2014-01-13,55.91,55.95,55,55.13,3368747
DOV,2014-01-13,94.07,95.14,92.95,93.15,805040
DPS,2014-01-13,48.24,48.29,47.35,47.43,1207089
DRE,2014-01-13,15.02,15.11,14.91,14.92,1615357
DRI,2014-01-13,52.05,52.12,50.72,50.83,1116631
DTE,2014-01-13,66.48,66.67,65.92,66.05,733578
DUK,2014-01-13,68.04,68.2,67.59,67.77,3940070
DVA,2014-01-13,64.7,65.129,64.34,64.47,1480055
DVN,2014-01-13,60.49,60.79,59.02,59.18,3198772
D,2014-01-13,67.77,68.47,67.01,67.17,2851997
EA,2014-01-13,23.01,23.02,22.33,22.38,4062226
EBAY,2014-01-13,52.12,52.91,51.79,52.54,19062464
ECL,2014-01-13,104.91,105.28,102.9,103.1,979361
ED,2014-01-13,54.2,54.33,53.765,53.92,1595890
EFX,2014-01-13,68.22,68.72,67.34,67.45,466309
EIX,2014-01-13,45.62,45.76,45.26,45.48,2597281
EL,2014-01-13,74.98,75.125,73.77,73.84,2541132
EMN,2014-01-13,79.11,79.565,77.99,78.17,1070462
EMR,2014-01-13,68.42,69.285,67.93,68.05,3519592
EOG,2014-01-13,83.705,84.135,81.485,81.73,2672664
EQIX,2014-01-13,179.82,179.936,174.73,174.92,931883
EQR,2014-01-13,53.32,53.63,53.11,53.22,1917431
EQT,2014-01-13,86.04,86.75,84.25,84.35,1222422
ESRX,2014-01-13,72.9,73.44,72.31,72.62,5410309
ESS,2014-01-13,150.79,152.3,150.53,151.37,673879
ES,2014-01-13,42.55,42.65,42.23,42.33,2004000
ETFC,2014-01-13,20.87,20.981,20.5,20.55,2596579
ETN,2014-01-13,75.07,75.57,73.57,74.07,6969354
ETR,2014-01-13,61.23,61.45,60.55,60.62,1988092
EW,2014-01-13,34.12,34.78,34.12,34.37,2028658
EXC,2014-01-13,27.14,27.18,26.8799,26.98,4403118
EXPD,2014-01-13,44.19,45.69,43.98,44.22,2833536
EXPE,2014-01-13,69.65,70.23,67.47,67.87,2343812
EXR,2014-01-13,43.54,43.68,43.2,43.3,827505
FAST,2014-01-13,47.42,48.44,47.13,47.43,2321375
FBHS,2014-01-13,46.52,46.8,46.25,46.34,2051114
FB,2014-01-13,57.91,58.25,55.38,55.91,63106519
FCX,2014-01-13,35.72,35.91,35.4799,35.63,13994358
FDX,2014-01-13,141.35,142.75,140.24,140.49,1565152
FE,2014-01-13,32.35,32.39,31.9,31.96,2829278
FFIV,2014-01-13,91.08,93.5,90.72,92.01,4485123
FISV,2014-01-13,57.96,58.46,57.19,57.39,881259
FIS,2014-01-13,52.82,53.08,51.93,52.04,1213360
FITB,2014-01-13,21.5,21.62,21.21,21.25,8251423
FLIR,2014-01-13,32.3,32.76,32.15,32.46,1324648
FLR,2014-01-13,78.89,79.14,77.74,78.04,2072974
FLS,2014-01-13,76.91,77.19,75.2,75.4,1044182
FL,2014-01-13,41.21,41.21,40.4,40.62,1505548
FMC,2014-01-13,73.84,74.14,72.77,72.85,664274
FOXA,2014-01-13,33.22,33.42,32.25,32.35,22378840
FOX,2014-01-13,32.51,32.83,31.82,31.93,8807964
FRT,2014-01-13,104.39,104.55,103.68,104.27,759915
FTI,2014-01-13,52.35,52.35,51.04,51.05,2354528
F,2014-01-13,16.37,16.53,16.08,16.11,57736069
GD,2014-01-13,94.89,96.28,94.7,95.01,1846525
GE,2014-01-13,26.98,27.1,26.68,26.73,34457965
GGP,2014-01-13,20.46,20.67,20.33,20.37,3202446
GILD,2014-01-13,75.15,75.28,72.6,73.14,9135741
GIS,2014-01-13,49.13,49.47,48.73,48.81,2674663
GLW,2014-01-13,18.27,18.33,17.97,18.02,10196441
GM,2014-01-13,40.16,40.64,39.44,39.58,20995498
GOOGL,2014-01-13,563.7982,574.0284,559.1436,562.0515,4846384
GPC,2014-01-13,83.17,83.45,81.43,81.63,814632
GPN,2014-01-13,34.375,34.66,34.275,34.555,2890502
GPS,2014-01-13,39.56,39.61,38.13,38.25,7394789
GRMN,2014-01-13,46.11,46.165,45.08,45.41,1222170
GS,2014-01-13,178.3,178.3,175.69,175.88,2823817
GT,2014-01-13,26.16,26.29,25.22,25.33,4648967
GWW,2014-01-13,262.76,264.19,260.9,261.66,915859
HAL,2014-01-13,50.47,50.49,49.48,49.58,6789351
HAS,2014-01-13,52.8,53.18,52.095,52.25,1249421
HBAN,2014-01-13,9.8,9.83,9.64,9.67,6751368
HBI,2014-01-13,17.4575,17.5325,16.9327,17.035,1937212
HCA,2014-01-13,51.21,51.76,50.78,50.96,2868283
HCN,2014-01-13,55.36,56.16,55.18,55.95,4426342
HCP,2014-01-13,38.75,38.96,38.015,38.11,4069386
HD,2014-01-13,81.61,82.13,80.96,80.97,6953443
HES,2014-01-13,80.75,81.11,78.72,78.87,2913171
HIG,2014-01-13,35.86,35.86,34.77,34.77,5091579
HII,2014-01-13,92.75,93.975,92.65,93.02,443264
HOG,2014-01-13,69.07,69.07,67.01,67.19,1548882
HOLX,2014-01-13,22,22.11,21.705,21.8,1981297
HON,2014-01-13,89.87,90.45,88.74,88.87,2477592
HP,2014-01-13,85.13,85.69,83.22,83.7,1671929
HRB,2014-01-13,30.15,30.17,29.365,29.41,3136184
HRL,2014-01-13,22.75,22.84,22.495,22.555,1142360
HRS,2014-01-13,68.63,69.28,67.83,67.95,509141
HSIC,2014-01-13,58.04,58.21,57.0525,57.155,980566
HST,2014-01-13,19.09,19.22,18.985,19.08,5242069
HSY,2014-01-13,97.62,98.72,97.36,97.85,876526
HUM,2014-01-13,96.94,97.75,95.97,96.03,1863603
IBM,2014-01-13,186.26,186.95,183.86,184.16,5789107
ICE,2014-01-13,45,45.112,44.002,44.102,3104340
IDXX,2014-01-13,54.26,54.75,53.875,54.19,408568
IFF,2014-01-13,85.55,85.88,84.61,84.79,294034
ILMN,2014-01-13,117.04,117.04,113.15,113.93,1625777
INCY,2014-01-13,60,60.93,57.8776,59.11,2294146
INTC,2014-01-13,25.63,25.99,25.42,25.5,40304830
INTU,2014-01-13,75.98,76.22,74.8197,75.01,1108979
IPG,2014-01-13,17.56,17.61,17.37,17.41,4878801
IP,2014-01-13,48.76,49.06,48.02,48.13,3377316
IQV,2014-01-13,48.66,49.93,48.4801,49.16,687778
IRM,2014-01-13,27.78,27.89,27.03,27.69,4228211
IR,2014-01-13,62.29,63.42,61.63,61.73,2271415
ISRG,2014-01-13,137.3565,138.2482,130.6732,131.0239,3272316
ITW,2014-01-13,81.99,82.49,80.97,81.11,2199812
IT,2014-01-13,69.61,69.96,68.275,68.49,409717
IVZ,2014-01-13,35.79,35.975,34.96,35.05,3299585
JBHT,2014-01-13,79.17,79.27,77.7,77.8,753054
JCI,2014-01-13,42.8272,43.0471,42.1152,42.2408,2382967
JEC,2014-01-13,64.59,65.3,64.195,64.34,1453313
JNJ,2014-01-13,94.37,94.99,94.06,94.5,9594869
JNPR,2014-01-13,25.07,25.96,24.8,25.32,36754398
JPM,2014-01-13,58.51,58.67,57.53,57.7,20773435
JWN,2014-01-13,60.85,61.14,59.33,59.49,1488014
KEY,2014-01-13,13.64,13.65,13.41,13.47,6564460
KIM,2014-01-13,20.45,20.45,20.17,20.24,3393030
KLAC,2014-01-13,63.97,64,62.17,62.31,1307770
KMB,2014-01-13,104.39,105.58,104.21,104.73,1875810
KMI,2014-01-13,35.89,35.96,35.45,35.46,4100211
KMX,2014-01-13,45.7,45.97,45.12,45.22,2312135
KORS,2014-01-13,79.2,79.37,76.3605,76.67,4038129
KO,2014-01-13,40,40.13,39.5,39.53,14136793
KR,2014-01-13,19.695,19.755,19.27,19.305,7687160
KSS,2014-01-13,56.58,56.58,53.22,53.46,6555165
KSU,2014-01-13,116.32,117.62,115.61,116.01,1232516
K,2014-01-13,60.65,61.26,60.38,60.43,1736272
LB,2014-01-13,57.75,57.94,56.47,56.61,1986800
LEG,2014-01-13,30.24,30.36,29.69,29.79,1060417
LEN,2014-01-13,38.1961,38.2941,37.2549,37.4314,4615699
LH,2014-01-13,91.73,92,90.56,90.7,1149438
LKQ,2014-01-13,32.4,32.89,32.04,32.26,1246891
LLL,2014-01-13,106.56,106.94,105.48,105.66,460340
LLY,2014-01-13,52.03,52.52,51.91,52.07,5413289
LMT,2014-01-13,153.7,154.35,150.51,150.92,3449023
LNC,2014-01-13,51.84,52.295,50.91,51.06,1795234
LNT,2014-01-13,25.885,25.91,25.62,25.675,672862
LOW,2014-01-13,49.4,49.91,48.5,48.66,6403816
LRCX,2014-01-13,54.68,55.37,54.34,54.58,1953221
LUK,2014-01-13,28.09,28.19,27.32,27.37,1512836
LUV,2014-01-13,21.17,21.2,20.64,20.72,6694689
LYB,2014-01-13,80.42,80.6,79.63,79.82,3222122
L,2014-01-13,46.72,46.9,46.25,46.33,885106
MAA,2014-01-13,61.55,61.89,61.27,61.41,408708
MAC,2014-01-13,58.8,59,58.32,58.46,938162
MAR,2014-01-13,49.63,49.63,48.59,48.75,2818412
MAS,2014-01-13,23.31,23.35,22.67,22.7,3590123
MAT,2014-01-13,45.05,45.4,44.56,44.66,3170643
MA,2014-01-13,83.546,83.8,80.763,81,12359540
MCD,2014-01-13,95.83,95.83,94.59,94.83,5777612
MCHP,2014-01-13,44.97,45.84,44.95,45.15,2230465
MCK,2014-01-13,175.03,175.37,160.21,167.14,6215168
MCO,2014-01-13,76.64,76.86,74.85,75.08,676668
MDLZ,2014-01-13,35.58,35.79,35.105,35.2,11635168
MDT,2014-01-13,59.78,59.98,59.175,59.25,4263982
MET,2014-01-13,53.9,54.39,52.885,52.97,5989037
MGM,2014-01-13,25.71,26.106,25.22,25.25,18590328
MHK,2014-01-13,149.08,149.08,146.06,146.69,872257
MKC,2014-01-13,69.09,69.8,69.01,69.23,611420
MLM,2014-01-13,106,106.815,104.75,105.25,779049
MMC,2014-01-13,47.46,48.165,47.295,47.39,2586559
MMM,2014-01-13,135.81,137.06,134.57,134.68,2633428
MNST,2014-01-13,23.4833,23.4966,23.0333,23.24,8106213
MON,2014-01-13,112.61,113.19,111.285,111.4,2076060
MOS,2014-01-13,46.51,46.81,46.11,46.15,1506696
MO,2014-01-13,37.25,37.298,37,37.09,9803914
MPC,2014-01-13,45.485,45.78,43.825,44.08,6918654
MRK,2014-01-13,50.9,53.44,50.79,53.12,37318077
MRO,2014-01-13,34.67,34.74,34.02,34.11,4603444
MSFT,2014-01-13,35.99,36.02,34.83,34.98,45923872
MSI,2014-01-13,66.16,66.74,65.32,65.49,1224138
MS,2014-01-13,31.3,31.52,30.75,30.87,9605058
MTB,2014-01-13,115.68,116.15,113.89,114.35,1118484
MTD,2014-01-13,248.91,250.6399,245.95,247.27,80094
MU,2014-01-13,23.7,23.8,23.25,23.33,27718457
MYL,2014-01-13,45.76,46.2,45.14,45.24,4485629
M,2014-01-13,56.11,56.65,55.25,55.26,7293203
NBL,2014-01-13,64.4,64.99,63,63.17,2340690
NCLH,2014-01-13,35.14,35.33,34.72,34.84,421403
NDAQ,2014-01-13,39.72,40.27,38.91,39.15,1072741
NEE,2014-01-13,86.85,87.57,86.33,86.68,1465789
NEM,2014-01-13,23.96,23.96,23.53,23.88,8487720
NFLX,2014-01-13,47.3042,49.81,47.3042,48.1157,27247857
NFX,2014-01-13,25.44,25.75,24.84,25.08,3486205
NI,2014-01-13,33.52,33.65,33.16,33.24,2525395
NKE,2014-01-13,38.415,38.46,37.5,37.59,8263852
NLSN,2014-01-13,44.09,44.27,43.66,43.68,2237359
NOC,2014-01-13,116.44,117.53,115.28,115.63,1201670
NOV,2014-01-13,77.9,78.17,76.55,76.74,4021553
NRG,2014-01-13,27.94,28.08,27.37,27.46,4146190
NSC,2014-01-13,91.64,92.04,89.91,90.19,1284343
NTAP,2014-01-13,40.27,40.49,39.61,39.7,3915639
NTRS,2014-01-13,61.04,61.23,60.255,60.43,1025669
NUE,2014-01-13,52.78,53.045,51.43,51.54,2306439
NVDA,2014-01-13,15.73,15.825,15.33,15.36,6083299
NWL,2014-01-13,31.91,32.03,31.55,31.68,1658786
NWSA,2014-01-13,17.41,17.44,17.07,17.15,2655626
NWS,2014-01-13,17.28,17.37,17.03,17.08,458220
OKE,2014-01-13,64.23,64.32,63.03,63.31,946607
OMC,2014-01-13,72.55,72.89,71.32,71.51,1471379
ORCL,2014-01-13,37.95,38.1975,37.7,37.75,20848697
ORLY,2014-01-13,132.92,133.97,130,130.22,685420
OXY,2014-01-13,93.36,94.0999,91.45,91.54,5188921
O,2014-01-13,38.53,38.65,38.15,38.29,1507135
PAYX,2014-01-13,44.4,44.43,43.37,43.58,2777048
PBCT,2014-01-13,15.44,15.59,15.31,15.41,5031254
PCAR,2014-01-13,58.86,59.27,58.18,58.4,1455477
PCG,2014-01-13,40.93,40.93,40.19,40.29,2556948
PCLN,2014-01-13,1142.57,1163.48,1133.64,1139.72,612779
PDCO,2014-01-13,40.92,41.15,40.36,40.51,507981
PEG,2014-01-13,31.85,31.92,31.45,31.57,5637215
PEP,2014-01-13,83.06,83.57,82.32,82.37,4487238
PFE,2014-01-13,30.86,31.03,30.44,30.54,23992314
PFG,2014-01-13,49,49.3,47.64,47.72,1611148
PGR,2014-01-13,25.91,26.09,25.625,25.7,3709271
PG,2014-01-13,80.01,80.5,79.69,80.01,9366118
PHM,2014-01-13,20,20.01,19.26,19.4,8761672
PH,2014-01-13,126.42,127.78,125.26,125.62,1189478
PKG,2014-01-13,64.6,65.09,64.3,64.56,1363204
PKI,2014-01-13,43.21,43.21,42.2,42.35,589154
PLD,2014-01-13,37.31,37.54,36.59,36.75,2397424
PM,2014-01-13,82.44,82.96,82.27,82.45,7027686
PNC,2014-01-13,78.03,78.35,77.17,77.37,1543088
PNR,2014-01-13,76.62,76.82,74.93,75.08,1888030
PNW,2014-01-13,53.41,53.78,52.875,52.97,809036
PPG,2014-01-13,94.965,95.675,93.595,93.88,2608954
PPL,2014-01-13,30.15,30.31,29.98,30.14,3993333
PRGO,2014-01-13,161.68,162.35,159.2,160.88,2047019
PRU,2014-01-13,90.43,90.87,88.32,88.53,2074233
PSA,2014-01-13,153.52,155.1,153.52,153.96,594749
PSX,2014-01-13,78.2,78.2,75.49,75.81,3061318
PVH,2014-01-13,132,132.7,129.41,129.55,1100199
PWR,2014-01-13,31.76,31.78,30.995,31.15,1380130
PXD,2014-01-13,169.31,170.4999,164.46,164.78,1745721
PX,2014-01-13,131.62,132.85,130.66,130.8,1246047
QCOM,2014-01-13,73.78,74.27,72.83,73.22,8576302
RCL,2014-01-13,48.47,49.33,48.32,48.76,2541305
REGN,2014-01-13,275.61,281.27,266.43,268.68,942786
REG,2014-01-13,47.45,47.63,46.82,46.95,209311
RE,2014-01-13,148.32,148.93,146.75,147.01,328289
RF,2014-01-13,10.46,10.51,10.26,10.31,16696674
RHI,2014-01-13,41.26,41.55,40.28,40.37,1022974
RHT,2014-01-13,58.69,59.71,57.4,57.56,3156023
RJF,2014-01-13,53.41,53.47,52.44,52.58,528687
RL,2014-01-13,173.58,174.16,166.69,167.5,992377
RMD,2014-01-13,47.7,47.92,46.6,46.83,1057720
ROK,2014-01-13,116.46,117.32,114.77,115.07,657708
ROP,2014-01-13,138.81,139.93,137.73,137.98,352939
ROST,2014-01-13,37.075,37.18,36.61,36.645,5264614
RRC,2014-01-13,81.75,82.29,79.56,79.67,1766573
RSG,2014-01-13,32.3,32.4,31.98,32.04,2250699
RTN,2014-01-13,90.28,91.35,89.76,89.93,1561914
SBAC,2014-01-13,88.15,89.13,87.59,89.12,1573309
SBUX,2014-01-13,38.69,38.695,37.38,37.56,14730286
SCG,2014-01-13,46.74,46.92,46.31,46.4,875461
SCHW,2014-01-13,25.59,25.59,24.77,24.83,7913917
SEE,2014-01-13,33.84,34.03,33.1,33.27,1168674
SHW,2014-01-13,191.86,193,190.63,191.19,573629
SIG,2014-01-13,71.27,71.6,69.49,70.12,1866134
SJM,2014-01-13,98.33,98.99,97.115,97.39,1055344
SLB,2014-01-13,88.4,88.54,87.29,87.46,6833650
SLG,2014-01-13,92.73,93.25,91.66,92.15,396545
SNA,2014-01-13,106.99,107.8,105.67,105.99,206360
SNI,2014-01-13,78.75,80.25,76.15,76.31,1826655
SNPS,2014-01-13,40.96,41.15,40.52,40.64,488204
SO,2014-01-13,41.36,41.48,41.18,41.27,4845264
SPGI,2014-01-13,78.04,78.35,76.56,76.63,1335969
SPG,2014-01-13,154.65,156.61,154.63,155.17,1247718
SRCL,2014-01-13,115.89,116.4,114.83,115.02,401912
SRE,2014-01-13,91.55,92.17,90.65,90.86,872920
STI,2014-01-13,38.27,38.58,37.995,38.15,4897873
STT,2014-01-13,74.8,74.89,72.79,72.93,2042732
STX,2014-01-13,58.65,60.16,58.39,58.54,3506620
STZ,2014-01-13,80.19,81.51,79.8,80.06,2025405
SWKS,2014-01-13,28.38,29.21,28.14,28.44,4978289
SWK,2014-01-13,81.05,81.29,80.02,80.15,1289172
SYK,2014-01-13,77.83,78.29,77.36,77.43,1482295
SYMC,2014-01-13,22.83,23.0499,22.15,22.2,13523675
SYY,2014-01-13,36.27,36.68,36.1,36.28,5129411
TAP,2014-01-13,56.03,57.18,55.74,55.94,2130248
TDG,2014-01-13,165.47,170.24,163.93,167.42,766379
TEL,2014-01-13,55.44,55.78,55.25,55.55,1808751
TGT,2014-01-13,62.12,62.23,61.49,61.5,8073831
TIF,2014-01-13,90.3,90.48,86.85,87.44,2279454
TJX,2014-01-13,63.91,64.38,62.76,62.91,3643873
TMK,2014-01-13,52.0267,52.2867,51.2734,51.4467,637089
TMO,2014-01-13,114.02,114.59,112.68,112.99,2048786
TPR,2014-01-13,55.75,55.975,53.93,54.3,5558919
TRIP,2014-01-13,86.43,86.83,83.68,84.45,1885086
TROW,2014-01-13,82.94,83.29,82.06,82.35,1216506
TRV,2014-01-13,87.33,87.55,86.265,86.34,2215800
TSCO,2014-01-13,76.62,76.814,73.09,73.4,1452381
TSN,2014-01-13,34.65,34.73,33.83,33.9,3133433
TSS,2014-01-13,32.58,32.61,31.89,32.03,1328422
TWX,2014-01-13,65.98,66.26,65.27,65.47,5632201
TXN,2014-01-13,42.96,43.1,42.12,42.24,6759128
TXT,2014-01-13,35.46,35.61,34.66,34.75,2817427
T,2014-01-13,33.59,33.65,33.2,33.3,29318988
UAA,2014-01-13,22.11,22.1875,21.1625,21.2325,5228220
UAL,2014-01-13,45.31,45.9,44.3401,44.6,5529215
UDR,2014-01-13,23.47,23.59,23.25,23.36,1522815
UHS,2014-01-13,85.55,85.95,83.72,83.99,816302
ULTA,2014-01-13,91.98,92.36,88.1508,88.89,1201880
UNH,2014-01-13,74.67,75,73.675,73.94,5248809
UNM,2014-01-13,34.55,34.73,33.86,33.96,1027906
UNP,2014-01-13,85.17,85.345,83.7725,84.025,4530220
UPS,2014-01-13,101.64,102.53,100.03,100.23,3510140
URI,2014-01-13,79.04,79.64,76.79,77.08,1458430
USB,2014-01-13,40.88,41.145,40.71,40.78,5954444
UTX,2014-01-13,113.26,114.35,112.62,112.8,3259450
VAR,2014-01-13,80.62,81.04,79.38,79.5,821426
VFC,2014-01-13,62.05,62.2,59.97,60.23,2917756
VIAB,2014-01-13,85.34,86.2,84.08,84.42,2575205
VLO,2014-01-13,53.13,53.64,51.16,51.49,8229045
VMC,2014-01-13,59.19,59.97,58.38,58.66,902048
VNO,2014-01-13,91.22,92.13,90.61,90.94,700630
VRSK,2014-01-13,62.31,63.4,62.31,62.45,951839
VRSN,2014-01-13,61.55,61.795,60.17,60.33,1100311
VRTX,2014-01-13,77.84,78.72,76.16,77.04,2867367
VTR,2014-01-13,60.99,61.1,59.37,59.9,2836621
VZ,2014-01-13,47.65,47.75,46.95,47.03,18809936
V,2014-01-13,55.505,56.0463,54.6525,54.725,13554716
WAT,2014-01-13,101.29,101.3,99.83,100.51,416430
WBA,2014-01-13,60.27,61.185,60.08,60.2,5422026
WDC,2014-01-13,85.37,86.7,84.29,84.61,1921547
WEC,2014-01-13,41.42,41.43,40.9,40.99,1862474
WFC,2014-01-13,45.96,46.105,45.45,45.56,21059377
WHR,2014-01-13,156.21,156.545,152.79,153.5,701434
WMB,2014-01-13,39.2,39.59,38.95,39.04,9007884
WMT,2014-01-13,77.6,77.97,77.24,77.49,6180103
WM,2014-01-13,43.34,43.47,42.9326,43.03,2472153
WU,2014-01-13,16.78,16.83,16.375,16.38,6357759
WYNN,2014-01-13,206.1,209.74,203.36,203.47,1619351
WYN,2014-01-13,72.63,73.05,71.32,71.48,677795
WY,2014-01-13,30.91,31.04,30.48,30.58,2062719
XEC,2014-01-13,95.37,97.19,92.38,92.73,1098262
XEL,2014-01-13,28.23,28.31,27.97,28.04,2738788
XLNX,2014-01-13,45.52,45.88,45.05,45.18,1762669
XL,2014-01-13,30.3,30.41,29.83,29.86,2169089
XOM,2014-01-13,99.91,100.1,98.27,98.55,12112226
XRAY,2014-01-13,48.95,49,48.23,48.31,729715
XRX,2014-01-13,47.96,49.16,47.84,48.84,6081791
XYL,2014-01-13,34.89,35.295,34.83,35.02,1856699
YUM,2014-01-13,75.01,75.12,73.32,73.41,3492762
ZBH,2014-01-13,96.61,97.115,95.4,95.65,1013820
ZION,2014-01-13,29.9,30.03,29.525,29.65,1582925
ZTS,2014-01-13,32.39,32.42,31.69,31.78,4042797
AAL,2014-01-14,28.75,29.04,28.71,28.87,10601529
AAPL,2014-01-14,76.8885,78.1042,76.8085,78.0556,83734371
AAP,2014-01-14,115.4,117.99,113.82,117.6,819539
ABBV,2014-01-14,49.94,50.88,49.63,50.6,6610849
ABC,2014-01-14,70.66,70.96,69.61,70.54,2427311
ABT,2014-01-14,39.3,39.585,39.07,39.57,6570306
ACN,2014-01-14,80.78,82.25,80.71,81.95,3288647
ADBE,2014-01-14,58.68,60.53,58.63,60.37,4180051
ADI,2014-01-14,48.93,50.02,48.89,49.71,2879927
ADM,2014-01-14,41.73,42.39,41.57,42.33,7294001
ADP,2014-01-14,79.31,80.03,78.94,79.95,1607089
ADSK,2014-01-14,51.65,52.74,51.29,52.64,2876407
ADS,2014-01-14,252.36,255.83,250.17,255.82,469624
AEE,2014-01-14,36.25,36.49,36.16,36.31,1419986
AEP,2014-01-14,46.7,46.82,46.38,46.51,2191954
AES,2014-01-14,14.27,14.45,14.18,14.44,4268264
AET,2014-01-14,70.86,71.6,70.47,71.48,2237082
AFL,2014-01-14,64.39,64.81,64.22,64.7,1777827
AGN,2014-01-14,182.5,186.98,182.35,186,1763214
AIG,2014-01-14,51.66,51.96,51.33,51.76,5627333
AIV,2014-01-14,26.38,26.86,26.38,26.69,1657734
AIZ,2014-01-14,66.81,67.41,66.69,67.31,362274
AJG,2014-01-14,47.81,48.36,47.66,48.34,724706
AKAM,2014-01-14,46.27,47.52,46.22,47.44,1538628
ALB,2014-01-14,65.82,66.62,65.5,66.61,535699
ALGN,2014-01-14,58.67,60.42,57.03,60.4,996179
ALK,2014-01-14,38.89,39.74,38.74,39.69,1403368
ALLE,2014-01-14,47.16,47.894,46.91,47.8,2338221
ALL,2014-01-14,53.59,54.04,53.46,53.99,2132794
ALXN,2014-01-14,131.35,137.76,130.91,137.66,1467607
AMAT,2014-01-14,17.34,17.74,17.3,17.63,12187626
AMD,2014-01-14,4.14,4.3,4.13,4.3,42473444
AME,2014-01-14,51.74,52.25,51.4,52.24,780673
AMGN,2014-01-14,116.84,117.94,116.22,117.72,2541192
AMG,2014-01-14,210.24,211.86,208.725,211.41,474284
AMP,2014-01-14,113.62,114.29,113.12,114.21,1392448
AMT,2014-01-14,82.52,82.77,82.18,82.66,1957152
AMZN,2014-01-14,392.13,398.63,391.29,397.54,2340401
ANDV,2014-01-14,55.21,55.49,54.07,54.51,3828591
ANSS,2014-01-14,84.01,85.2,83.6,84.7,392778
ANTM,2014-01-14,90.93,91.87,90.36,91.35,2048425
AON,2014-01-14,81.37,82.975,81.035,82.91,1259561
AOS,2014-01-14,25.91,26.325,25.855,26.255,1339798
APA,2014-01-14,84.5,85.82,84.5,85.69,3453656
APC,2014-01-14,78.4,80.99,78.4,80.84,7783784
APD,2014-01-14,108.91,110.31,108.17,110.17,804316
APH,2014-01-14,44.855,46.21,44.855,46.205,1730220
ARE,2014-01-14,64.68,65.3,64.67,65.04,399315
ARNC,2014-01-14,30.48,31.095,30.48,30.96,6087999
ATVI,2014-01-14,17.78,17.78,17.1475,17.49,10833673
AVB,2014-01-14,121.19,122.07,120.87,121.73,642164
AVGO,2014-01-14,53.32,55.84,52.74,55.27,3485514
AVY,2014-01-14,50.39,51.27,50.38,51.27,809229
AWK,2014-01-14,41.65,41.91,41.34,41.51,450089
AXP,2014-01-14,87.08,87.45,86.07,87.12,4778234
AYI,2014-01-14,130.12,130.79,128.385,130.09,626014
AZO,2014-01-14,498.24,498.24,487.3,495.78,350842
A,2014-01-14,59.16,59.95,59.02,59.88,2562236
BAC,2014-01-14,16.54,16.77,16.53,16.77,98517898
BAX,2014-01-14,70.14,70.33,69.38,69.66,4011908
BA,2014-01-14,140.85,141.7,137.801,140.01,8443317
BBT,2014-01-14,38.63,38.63,38.19,38.44,5714460
BBY,2014-01-14,36.94,37.23,35.67,37.05,12156589
BDX,2014-01-14,111.64,111.71,110.62,111.7,817660
BEN,2014-01-14,57.12,58.1,57.06,58,2258718
BF.B,2014-01-14,39.205,39.31,38.915,39.095,1517436
BIIB,2014-01-14,284.7,300.67,280.31,297.47,1652665
BK,2014-01-14,33.65,33.86,33.5,33.82,5369710
BLK,2014-01-14,308,311.21,306.37,310.52,608350
BLL,2014-01-14,25.39,25.615,25.39,25.605,1494844
BMY,2014-01-14,55.49,55.98,54.83,55.68,10012169
BRK.B,2014-01-14,114.15,114.96,113.6,114.96,3766400
BSX,2014-01-14,12.91,13.2,12.91,13.18,8036162
BWA,2014-01-14,55.94,56.83,55.775,56.78,1217360
BXP,2014-01-14,104.05,104.99,103.6,104.56,970353
CAG,2014-01-14,33.58,33.91,33.58,33.88,2255346
CAH,2014-01-14,68.01,68.3,67.6,68.2,1985427
CAT,2014-01-14,89.86,90.71,89.86,90.56,3712534
CA,2014-01-14,33.6,34.06,33.379,34.01,2612918
CBG,2014-01-14,26.27,26.58,26.27,26.44,1483385
CBOE,2014-01-14,48.49,50.12,48.45,49.74,924988
CBS,2014-01-14,61.55,61.55,60.3,60.65,5845454
CB,2014-01-14,96.87,98.05,96.73,97.7,1878323
CCI,2014-01-14,71.86,73.24,71.76,72.91,2609787
CCL,2014-01-14,41.49,41.68,41.185,41.52,3386977
CDNS,2014-01-14,14.27,14.515,14.27,14.46,1553340
CELG,2014-01-14,82.67,83.815,81.35,83.52,7791060
CERN,2014-01-14,54.06,55.497,53.87,55.07,2135778
CF,2014-01-14,48.79,49.81,48.71,49.132,5386280
CHD,2014-01-14,32.755,32.97,32.555,32.97,1102296
CHK,2014-01-14,25.28,25.7,25.26,25.63,6989012
CHRW,2014-01-14,57.67,57.99,57.03,57.74,1013348
CHTR,2014-01-14,134.84,137.63,134.13,137.34,1763494
CINF,2014-01-14,50.54,50.89,50.46,50.8,342383
CI,2014-01-14,88.73,89.8399,88.56,89.49,867146
CLX,2014-01-14,89.52,89.71,88.6,89.67,1188529
CL,2014-01-14,64.7,64.99,64.56,64.85,2480045
CMA,2014-01-14,47.33,47.53,47.02,47.21,1053678
CMCSA,2014-01-14,26.265,26.4225,25.99,26.405,17588898
CME,2014-01-14,74.57,75.45,74.19,75.29,1706029
CMG,2014-01-14,531.98,533.47,526.42,530.28,373165
CMI,2014-01-14,137,137.49,136.37,137.13,1095771
CMS,2014-01-14,26.76,26.87,26.62,26.67,1930057
CNC,2014-01-14,30.285,30.63,30.005,30.58,934166
CNP,2014-01-14,23.04,23.28,23,23.23,3566023
COF,2014-01-14,77.28,77.72,76.82,77.36,2530871
COG,2014-01-14,36.55,37.39,36.55,37.36,6762486
COL,2014-01-14,75.52,76.11,74.87,76.11,931387
COO,2014-01-14,124.39,126.94,124.39,126.38,367709
COP,2014-01-14,67.83,68.38,67.66,68.32,4788297
COST,2014-01-14,115.2,116.83,115.12,116.23,2320831
COTY,2014-01-14,15.1,15.23,15,15.14,353904
CPB,2014-01-14,42.39,42.83,42.25,42.63,1777360
CRM,2014-01-14,56.21,57.68,55.65,57.51,4965226
CSCO,2014-01-14,22.33,22.52,22.2,22.41,44303004
CSX,2014-01-14,28.62,28.98,28.41,28.88,8011682
CTAS,2014-01-14,58.54,59.06,58.21,58.99,435739
CTL,2014-01-14,30.95,31,30.53,30.69,5584896
CTSH,2014-01-14,49.38,50.525,49.27,50.165,3911288
CTXS,2014-01-14,58.97,60.1,58.76,60.06,3312437
CVS,2014-01-14,68.62,68.8399,68.14,68.49,5840502
CVX,2014-01-14,119.4,119.75,118.8,119.57,6904684
CXO,2014-01-14,96.51,99.91,96.51,99.26,1178672
C,2014-01-14,54.13,54.4,53.63,53.95,17790818
DAL,2014-01-14,31.08,32.07,31.02,32.01,14282492
DE,2014-01-14,89.88,90.56,89.31,89.7,3467801
DFS,2014-01-14,53.94,54.81,53.46,54.78,2600620
DGX,2014-01-14,53.89,54.13,53.67,53.93,1971839
DG,2014-01-14,60.96,61.71,60.39,61.59,2709996
DHI,2014-01-14,21.56,21.73,21.32,21.59,4574580
DHR,2014-01-14,77.61,78.3,76.895,78.26,4642101
DISCA,2014-01-14,81.44,82.99,81.41,82.64,1562045
DISCK,2014-01-14,75.21,76.21,75.13,75.72,348377
DISH,2014-01-14,56.28,56.75,55.57,56.11,2049336
DIS,2014-01-14,73.71,74.58,73.29,74.45,6010335
DLR,2014-01-14,50.65,51.31,50.37,51.2,1641824
DLTR,2014-01-14,55.29,55.55,54.662,55.27,2110821
DOV,2014-01-14,93.59,95.43,93.28,95.42,1156831
DPS,2014-01-14,47.64,48.25,47.5,48.04,1220919
DRE,2014-01-14,14.97,15.17,14.94,15.01,1349679
DRI,2014-01-14,50.94,51.32,50.74,51.16,914289
DTE,2014-01-14,66.16,66.45,65.83,66.17,579887
DUK,2014-01-14,67.82,68,67.53,67.57,3291288
DVA,2014-01-14,65.11,65.2,64.52,64.97,607749
DVN,2014-01-14,59.15,60.1,59.12,59.78,2414382
D,2014-01-14,67.2,67.43,66.82,67.11,1750644
EA,2014-01-14,22.6,22.6,21.58,22.46,9022588
EBAY,2014-01-14,52.65,53.09,52.34,52.96,12843239
ECL,2014-01-14,103.31,104.37,102.62,104.33,1146602
ED,2014-01-14,53.88,54.11,53.71,53.78,1352886
EFX,2014-01-14,67.66,68.19,66.97,68.14,439644
EIX,2014-01-14,45.77,46.33,45.64,46.27,2785656
EL,2014-01-14,73.99,74.05,73.05,73.74,1570553
EMN,2014-01-14,78.32,79.53,78.32,79.29,1080773
EMR,2014-01-14,68.36,69.23,68.11,69.21,2780776
EOG,2014-01-14,82.03,84.365,81.815,84.3,3221976
EQIX,2014-01-14,175.41,179.28,175.11,178.74,710190
EQR,2014-01-14,53.33,53.81,53.25,53.49,1816210
EQT,2014-01-14,84.82,86.46,84.82,86.45,1139554
ESRX,2014-01-14,72.82,73.3,72.172,73.01,3495914
ESS,2014-01-14,152,152.65,150.9525,152.58,394118
ES,2014-01-14,42.33,42.52,42.2,42.29,1686700
ETFC,2014-01-14,20.66,20.98,20.51,20.95,2462037
ETN,2014-01-14,74.17,75.7,73.89,75.7,3925242
ETR,2014-01-14,60.89,61.36,60.83,61.14,2068894
EW,2014-01-14,34.555,35.375,34.5,35.3,2620452
EXC,2014-01-14,26.99,27.24,26.85,26.89,5425446
EXPD,2014-01-14,43.4,43.98,43.03,43.79,1919209
EXPE,2014-01-14,68.18,69.65,68.05,69.33,1866359
EXR,2014-01-14,43.4,43.99,43.32,43.97,627363
FAST,2014-01-14,48.35,48.41,47.16,48.21,2591440
FBHS,2014-01-14,46.36,47.66,46.28,47.65,1239535
FB,2014-01-14,56.46,57.78,56.1,57.74,37590987
FCX,2014-01-14,35.45,36.175,35.18,36.12,12083867
FDX,2014-01-14,140.95,142.83,139.73,142.7,2344475
FE,2014-01-14,32.05,32.13,31.71,31.86,2445422
FFIV,2014-01-14,92.22,94.98,91.9927,94.52,2215039
FISV,2014-01-14,57.6,58.1599,57.271,57.98,1074240
FIS,2014-01-14,52.23,52.87,52.04,52.44,2001103
FITB,2014-01-14,21.31,21.525,21.21,21.36,7441279
FLIR,2014-01-14,32.65,32.69,32.39,32.52,1483043
FLR,2014-01-14,79.01,79.81,78.35,79.48,1989848
FLS,2014-01-14,76.61,77.2,75.91,77.17,1567386
FL,2014-01-14,40.63,41.145,40.425,40.86,1341412
FMC,2014-01-14,72.88,74.1,72.88,74.08,780301
FOXA,2014-01-14,32.35,32.41,31.76,32.3,30085475
FOX,2014-01-14,31.88,31.935,31.4,31.83,4435425
FRT,2014-01-14,104.33,105.39,103.9,105.16,668665
FTI,2014-01-14,51.07,51.91,51.03,51.91,1427595
F,2014-01-14,16.31,16.43,16.17,16.4,44158912
GD,2014-01-14,95.44,95.96,95,95.96,1659867
GE,2014-01-14,26.84,27,26.74,26.97,24954330
GGP,2014-01-14,20.37,20.63,20.37,20.5,8584033
GILD,2014-01-14,73.55,75.167,72.82,74.99,11268344
GIS,2014-01-14,48.27,49.02,48.25,48.8,4311769
GLW,2014-01-14,18.04,18.49,18.04,18.49,10475343
GM,2014-01-14,39.77,40.16,39.57,40.02,17565955
GOOGL,2014-01-14,569.544,576.0755,564.609,575.2747,4964064
GPC,2014-01-14,82.09,82.87,81.5,82.74,622576
GPN,2014-01-14,34.67,35.15,34.56,34.915,1885144
GPS,2014-01-14,38.5,38.62,37.65,37.67,9655699
GRMN,2014-01-14,45.41,46.39,45.19,46.31,979075
GS,2014-01-14,176.26,177.5,175.71,176.6,2212631
GT,2014-01-14,25.44,25.62,25.2,25.42,4035832
GWW,2014-01-14,262.25,264.44,258,264.26,387197
HAL,2014-01-14,49.76,50.52,49.76,50.4,5998515
HAS,2014-01-14,52.44,52.54,51.91,52.31,1231495
HBAN,2014-01-14,9.68,9.78,9.63,9.77,8115710
HBI,2014-01-14,17.1175,17.315,16.995,17.3025,2294604
HCA,2014-01-14,51.43,51.75,50.93,51.41,3543795
HCN,2014-01-14,55.92,55.95,54.96,55.14,3374367
HCP,2014-01-14,38.23,38.29,37.95,37.99,3015640
HD,2014-01-14,81.28,81.488,80.61,81.01,5218305
HES,2014-01-14,78.92,79.72,78.92,79.53,1817104
HIG,2014-01-14,34.88,35.435,34.705,35.36,4147012
HII,2014-01-14,93.11,94.87,93.05,94.14,696518
HOG,2014-01-14,67.5,68.045,67.32,68,1969925
HOLX,2014-01-14,21.89,22.25,21.78,22.11,1616839
HON,2014-01-14,89.27,89.49,88.12,89.39,2901444
HP,2014-01-14,83.96,85.5999,83.96,85.21,982708
HRB,2014-01-14,29.51,29.75,29.3,29.61,2290970
HRL,2014-01-14,22.56,23.26,22.56,23.215,2164282
HRS,2014-01-14,67.81,69.3,67.81,69.29,470823
HSIC,2014-01-14,57.25,58.015,57.03,57.695,707046
HST,2014-01-14,19.11,19.36,19.04,19.34,7357938
HSY,2014-01-14,97.85,98.71,97.75,98.67,859838
HUM,2014-01-14,96.04,96.9104,95.5,96.79,1005907
IBM,2014-01-14,185.06,186.428,183.8818,185.92,4619509
ICE,2014-01-14,44.212,44.266,43.656,43.96,4922200
IDXX,2014-01-14,54.44,55.29,54.005,55.005,467986
IFF,2014-01-14,85.01,86,84.56,85.86,268956
ILMN,2014-01-14,114.67,122.35,113.5,121.51,4173601
INCY,2014-01-14,60,63.46,58.82,63.46,2365026
INTC,2014-01-14,26,26.55,25.9,26.51,74158157
INTU,2014-01-14,75.34,76.08,75.15,76.06,1113718
IPG,2014-01-14,17.44,17.75,17.38,17.74,3887053
IP,2014-01-14,48.24,48.775,48.11,48.71,2502414
IQV,2014-01-14,49.32,49.65,48.89,49,221171
IRM,2014-01-14,27.79,27.89,27.48,27.49,2239431
IR,2014-01-14,61.98,62.44,61.82,62.25,1712035
ISRG,2014-01-14,146.8432,147.9965,138.6465,139.9599,5937471
ITW,2014-01-14,81.4,82.23,81.12,82.23,1761903
IT,2014-01-14,68.83,69.35,68.345,69.04,335316
IVZ,2014-01-14,35.22,35.41,34.8399,35.22,3651674
JBHT,2014-01-14,78.15,78.75,78.01,78.4,626104
JCI,2014-01-14,42.3979,42.8167,42.3455,42.7853,2686862
JEC,2014-01-14,64.17,64.76,63.795,64.54,851082
JNJ,2014-01-14,94.6,94.9,94.32,94.72,7567457
JNPR,2014-01-14,25.64,25.69,25.072,25.42,12088916
JPM,2014-01-14,58.3,58.58,57.56,57.74,30318950
JWN,2014-01-14,59.48,60.2658,59.48,59.75,1575422
KEY,2014-01-14,13.56,13.65,13.51,13.57,11503944
KIM,2014-01-14,20.25,20.78,20.22,20.59,5841908
KLAC,2014-01-14,62.44,64.3,62.42,63.86,1802519
KMB,2014-01-14,104.74,105.69,104.43,105.43,1971624
KMI,2014-01-14,35.73,35.78,35.43,35.5,8893408
KMX,2014-01-14,45.46,46.05,45.385,45.67,1578956
KORS,2014-01-14,76.7,77.784,76.53,77.05,2350764
KO,2014-01-14,39.64,39.92,39.58,39.69,12808195
KR,2014-01-14,19.305,19.535,19.29,19.5,6044786
KSS,2014-01-14,53.36,54.24,53.01,54.22,3134068
KSU,2014-01-14,116.26,118.17,115.69,117.95,695602
K,2014-01-14,60.55,61.22,60.51,60.89,1845591
LB,2014-01-14,56.61,57.03,56.28,56.42,3322800
LEG,2014-01-14,29.91,30.2,29.77,30.03,851573
LEN,2014-01-14,37.6471,37.8725,37.0882,37.4804,2682971
LH,2014-01-14,90.92,91.15,89.93,90.97,1568939
LKQ,2014-01-14,32.46,32.79,32.19,32.29,1396659
LLL,2014-01-14,105.91,106.3768,105.46,106.14,403270
LLY,2014-01-14,52.14,52.545,51.87,52.44,4994464
LMT,2014-01-14,151.13,151.925,149.19,151.42,2575853
LNC,2014-01-14,51.21,51.77,50.91,51.68,1523040
LNT,2014-01-14,25.75,25.8175,25.565,25.75,879134
LOW,2014-01-14,48.61,48.93,48.365,48.9,5498908
LRCX,2014-01-14,54.7,56,54.7,55.89,2624907
LUK,2014-01-14,27.42,27.7,27.4,27.61,1063723
LUV,2014-01-14,20.8,21.45,20.8,21.43,11579740
LYB,2014-01-14,80.17,82.18,80.05,81.81,3533563
L,2014-01-14,46.52,46.71,46.3,46.66,978042
MAA,2014-01-14,61.39,62.2,61.2,61.85,516414
MAC,2014-01-14,58.66,58.96,58.52,58.8,629386
MAR,2014-01-14,48.78,49.43,48.565,49.34,1806532
MAS,2014-01-14,22.92,23.2,22.74,23.2,3406467
MAT,2014-01-14,44.66,44.805,44.39,44.4,3169654
MA,2014-01-14,81.282,82.297,80.414,82.171,10869050
MCD,2014-01-14,94.81,95.4,94.8,95.22,3842225
MCHP,2014-01-14,45.41,46.13,45.2601,46.11,1888869
MCK,2014-01-14,167.5,168.9999,164.36,167.47,4455154
MCO,2014-01-14,75.5,76.4897,75.28,76.03,888095
MDLZ,2014-01-14,34.24,35.63,34.23,35.4,8904143
MDT,2014-01-14,59.5,59.5456,58.88,59.41,4546517
MET,2014-01-14,53.53,53.75,52.8801,53.59,4152298
MGM,2014-01-14,25.31,25.8699,24.83,25.78,12972771
MHK,2014-01-14,146.99,149.15,146.19,149.12,1160481
MKC,2014-01-14,69.23,69.99,69.073,69.95,688915
MLM,2014-01-14,105.5,107.24,104.39,106.88,550379
MMC,2014-01-14,47.48,48.19,47.4,48.17,1799558
MMM,2014-01-14,135.11,137.41,134.74,137.41,2480170
MNST,2014-01-14,23.28,23.28,22.9166,23.0733,3900477
MON,2014-01-14,111.84,112.92,111.46,112.59,2418930
MOS,2014-01-14,46.26,48.17,46.24,48.03,5185925
MO,2014-01-14,37.12,37.25,36.76,36.98,9232546
MPC,2014-01-14,44.695,45.22,44.2,44.55,6102010
MRK,2014-01-14,52.53,53.1,52.165,53,21190839
MRO,2014-01-14,34.19,34.6,34,34.56,5999455
MSFT,2014-01-14,34.73,35.88,34.63,35.78,41627325
MSI,2014-01-14,65.82,66.44,65.76,66.35,836425
MS,2014-01-14,30.76,31.22,30.6,31.1,13721984
MTB,2014-01-14,114.01,115,113.85,114.8,834211
MTD,2014-01-14,248.55,252.54,245.88,252.45,124345
MU,2014-01-14,22.87,23.79,22.87,23.67,33113683
MYL,2014-01-14,45.41,46.38,45.2,46.22,2955705
M,2014-01-14,55.27,56.14,55.22,55.75,3828159
NBL,2014-01-14,63.39,64.79,63.32,64.36,2240510
NCLH,2014-01-14,35.16,36.43,34.77,35.85,1164785
NDAQ,2014-01-14,39.32,39.8,39.21,39.74,836549
NEE,2014-01-14,86.48,87,86.095,86.72,1254271
NEM,2014-01-14,23.76,24.12,23.25,23.41,9836495
NFLX,2014-01-14,48.7771,48.8,47.51,48.28,19770296
NFX,2014-01-14,25.18,25.4,24.43,25,3563878
NI,2014-01-14,33.28,33.44,33.0945,33.32,1329885
NKE,2014-01-14,37.55,37.67,37.325,37.585,7809704
NLSN,2014-01-14,43.89,44.41,43.76,44.37,1692769
NOC,2014-01-14,116.31,117.16,115.18,117.11,1378726
NOV,2014-01-14,76.79,77.64,76.57,77.53,3127341
NRG,2014-01-14,27.42,27.8,27.4,27.79,3154923
NSC,2014-01-14,90.25,91.17,89.69,90.76,1421818
NTAP,2014-01-14,39.68,40.38,39.6,40.19,4945530
NTRS,2014-01-14,60.65,60.97,60.415,60.6,1118521
NUE,2014-01-14,51.46,51.72,50.82,51.57,2686427
NVDA,2014-01-14,15.44,15.87,15.37,15.84,6045663
NWL,2014-01-14,31.78,31.92,31.35,31.84,2630767
NWSA,2014-01-14,17.2,17.35,17.13,17.3,1934997
NWS,2014-01-14,17.08,17.29,17.08,17.24,594165
OKE,2014-01-14,63.43,64.56,63,64.48,1059812
OMC,2014-01-14,72.71,74.09,72.55,73.91,1561921
ORCL,2014-01-14,37.78,38.25,37.71,38.21,13486406
ORLY,2014-01-14,130.69,133.0195,130.06,132.6,685035
OXY,2014-01-14,91.93,92.36,91.467,92.31,4392468
O,2014-01-14,38.37,38.825,38.29,38.69,1304512
PAYX,2014-01-14,43.73,44.115,43.58,43.76,2807327
PBCT,2014-01-14,15.64,15.675,15.3201,15.55,5736547
PCAR,2014-01-14,58.47,58.735,58.04,58.62,1592803
PCG,2014-01-14,40.28,40.55,40.13,40.3,1867343
PCLN,2014-01-14,1138.82,1160.9,1133.03,1159.21,624333
PDCO,2014-01-14,40.68,41.11,40.37,40.88,542940
PEG,2014-01-14,31.56,31.65,31.25,31.41,5198776
PEP,2014-01-14,82.63,82.86,82.26,82.37,4389269
PFE,2014-01-14,30.58,31.05,30.55,31,32988558
PFG,2014-01-14,47.83,48.35,47.64,48.35,1227694
PGR,2014-01-14,25.76,26.1,25.73,26.06,4531289
PG,2014-01-14,80.06,80.92,80.02,80.87,8737186
PHM,2014-01-14,19.53,19.66,19.25,19.52,5193165
PH,2014-01-14,126.47,128.05,125.98,127.76,947828
PKG,2014-01-14,64.54,65.53,64.39,65.41,861443
PKI,2014-01-14,42.54,42.89,42.25,42.75,787347
PLD,2014-01-14,36.91,37.37,36.816,37.22,1597010
PM,2014-01-14,82.74,83,82.31,82.45,6105366
PNC,2014-01-14,77.62,78.19,77.08,78,1673608
PNR,2014-01-14,75.3,75.99,74.761,75.8,1495903
PNW,2014-01-14,53,53.26,52.63,52.76,740820
PPG,2014-01-14,94.285,95.505,93.785,95.445,1919416
PPL,2014-01-14,30.14,30.25,30,30.04,3381642
PRGO,2014-01-14,160.07,160.64,155.77,158.01,2052208
PRU,2014-01-14,89.21,89.86,88.72,89.67,1574027
PSA,2014-01-14,155.22,156.71,154.215,155.73,713503
PSX,2014-01-14,76.15,76.71,75.8,76.49,3359138
PVH,2014-01-14,129.61,130.22,126.15,126.5,1714826
PWR,2014-01-14,31.44,31.65,31.14,31.57,1534299
PXD,2014-01-14,163.9,172.39,163.9,172.17,2001286
PX,2014-01-14,131.01,132.1,130.45,131.86,709578
QCOM,2014-01-14,72.37,73.7,72.37,73.39,9924640
RCL,2014-01-14,48.71,49.19,48.45,49.15,1080535
REGN,2014-01-14,269.61,304.42,265.3,300.32,2260511
REG,2014-01-14,47.09,47.96,46.98,47.88,434912
RE,2014-01-14,147.64,148.645,147.13,148.48,353447
RF,2014-01-14,10.42,10.49,10.29,10.37,17882885
RHI,2014-01-14,40.46,41.22,40.46,41.04,1042640
RHT,2014-01-14,57.7,59.42,57.59,59.38,2203347
RJF,2014-01-14,52.65,53.35,52.46,53.28,656496
RL,2014-01-14,167.24,169.14,166.94,167.47,870393
RMD,2014-01-14,46.71,46.71,45.71,45.87,1914481
ROK,2014-01-14,115.43,118.83,115.0325,118.24,1203623
ROP,2014-01-14,138.45,139.71,137.81,139.65,422862
ROST,2014-01-14,36.77,36.9,36.485,36.6,2086548
RRC,2014-01-14,79.28,82.25,79.28,82.17,1465818
RSG,2014-01-14,32.13,32.4,32.03,32.23,2179445
RTN,2014-01-14,90.4,91.18,89.79,91.14,1378915
SBAC,2014-01-14,89.24,90.73,88.955,90.57,1402772
SBUX,2014-01-14,37.56,38.1775,37.375,37.73,18668208
SCG,2014-01-14,46.42,46.66,46.26,46.33,501148
SCHW,2014-01-14,24.98,25.66,24.96,25.59,6765219
SEE,2014-01-14,33.36,33.78,33.21,33.72,1413289
SHW,2014-01-14,192.39,193.52,190.45,193.48,557468
SIG,2014-01-14,69.9,72.82,69.58,72.67,2209159
SJM,2014-01-14,97.52,99.52,97.42,99.34,972475
SLB,2014-01-14,87.91,88.93,87.37,88.87,5523919
SLG,2014-01-14,92.46,93.05,91.82,92.83,498604
SNA,2014-01-14,106.31,107.93,106.09,107.91,163823
SNI,2014-01-14,76.53,76.71,75.2,76.19,1383260
SNPS,2014-01-14,40.86,41.08,40.65,41.04,466161
SO,2014-01-14,41.32,41.43,41.07,41.1,5058223
SPGI,2014-01-14,76.75,77.57,76.32,77.56,1731444
SPG,2014-01-14,155.16,156.59,154.5,156.24,1413133
SRCL,2014-01-14,115.07,116.69,115.07,116.55,541120
SRE,2014-01-14,90.9,91.69,90.53,91.67,995952
STI,2014-01-14,38.17,38.3,37.615,38.18,5108644
STT,2014-01-14,73.27,73.64,72.87,73.47,1514055
STX,2014-01-14,59,60.5,58.56,60.33,3112586
STZ,2014-01-14,80.45,81.56,80,80.93,1534119
SWKS,2014-01-14,28.64,29.17,28.61,28.92,2492653
SWK,2014-01-14,81.35,82.655,81.21,82.2,2172878
SYK,2014-01-14,77.75,78.4,77.48,78.16,1573644
SYMC,2014-01-14,22.27,22.47,22.06,22.21,8223425
SYY,2014-01-14,36.28,36.67,36.2,36.65,4626448
TAP,2014-01-14,55.96,56.79,55.915,56.67,1218354
TDG,2014-01-14,167.16,169.76,166.65,169.71,325015
TEL,2014-01-14,55.17,55.76,54.907,55.7,1655059
TGT,2014-01-14,61.51,61.76,61.27,61.71,5569775
TIF,2014-01-14,88.02,88.97,87.795,88.25,1469344
TJX,2014-01-14,63,63.2,62.39,62.86,3442941
TMK,2014-01-14,51.5734,52.22,51.34,52.2134,830247
TMO,2014-01-14,113.9,114.89,112.72,114.76,1693703
TPR,2014-01-14,54.16,54.39,53.7,53.88,3584888
TRIP,2014-01-14,82.87,84.68,82.3617,84.31,1265508
TROW,2014-01-14,82.76,83.33,82.27,83.19,1094456
TRV,2014-01-14,86.8,87.7,86.8,87.45,2034234
TSCO,2014-01-14,73.47,74.6,72.61,74.35,982123
TSN,2014-01-14,33.91,34.64,33.91,34.47,3135214
TSS,2014-01-14,32.07,32.495,31.97,32.31,1185519
TWX,2014-01-14,65.52,65.76,65.16,65.33,5331233
TXN,2014-01-14,42.5,43.4,42.35,43.34,6892728
TXT,2014-01-14,34.73,35.27,34.7,35.2,2211965
T,2014-01-14,33.33,33.55,33.16,33.48,22907966
UAA,2014-01-14,21.25,21.38,21.045,21.2725,4646316
UAL,2014-01-14,44.81,46.78,44.75,46.75,8855385
UDR,2014-01-14,23.43,23.735,23.34,23.6,1209575
UHS,2014-01-14,84.32,85.78,84.2,85.69,529535
ULTA,2014-01-14,89.13,90.3,88.32,88.76,999623
UNH,2014-01-14,74.05,74.34,73.69,74.02,5783945
UNM,2014-01-14,34.14,34.28,33.65,34.2,1747992
UNP,2014-01-14,84.11,84.737,83.77,84.41,3145292
UPS,2014-01-14,100.36,100.99,99.63,100.93,3620325
URI,2014-01-14,77.99,78.82,77.16,78.82,1140035
USB,2014-01-14,40.88,40.99,40.58,40.89,6808045
UTX,2014-01-14,112.67,113.41,112.12,112.63,3430520
VAR,2014-01-14,80.14,80.84,79.88,80.6,688368
VFC,2014-01-14,60.42,61.05,60.03,60.44,2052285
VIAB,2014-01-14,84.46,84.905,83.9,84.63,2246523
VLO,2014-01-14,51.99,52.58,51.8,52.38,7616085
VMC,2014-01-14,58.96,59.32,58.68,59.21,1538697
VNO,2014-01-14,91.04,91.8,90.85,91.52,614637
VRSK,2014-01-14,62.39,63.28,62.39,63,778329
VRSN,2014-01-14,60.64,61.53,60.48,61.53,803736
VRTX,2014-01-14,77.36,79.47,77.36,79.38,1841023
VTR,2014-01-14,60.13,60.13,59.59,59.94,2041275
VZ,2014-01-14,47.04,47.23,46.58,47.08,19270847
V,2014-01-14,54.685,55.6625,54.5825,55.6625,10851728
WAT,2014-01-14,100.56,103.52,100.56,103,893785
WBA,2014-01-14,60.28,60.39,59.74,60,5766485
WDC,2014-01-14,84.72,87.965,84.72,87.89,1990322
WEC,2014-01-14,41.01,41.18,40.815,40.99,1074950
WFC,2014-01-14,45.48,45.84,44.92,45.59,28526935
WHR,2014-01-14,153.56,155.37,153.3,155.25,1099391
WMB,2014-01-14,39.22,39.39,38.94,39.16,6162554
WMT,2014-01-14,77.46,78,77.38,77.96,4127877
WM,2014-01-14,43.09,43.425,43.05,43.3,1794205
WU,2014-01-14,16.24,16.545,16.19,16.52,11767347
WYNN,2014-01-14,203.94,207.94,202.54,207.6,1587641
WYN,2014-01-14,71.9,73.85,71.44,73.83,1130707
WY,2014-01-14,30.69,31.08,30.62,30.94,2140825
XEC,2014-01-14,96.15,99.88,94.48,99.3,2200728
XEL,2014-01-14,28.29,28.3,28.02,28.12,3436513
XLNX,2014-01-14,45.52,46.09,45.31,46.05,2276345
XL,2014-01-14,29.94,30.22,29.92,30.13,1787006
XOM,2014-01-14,98.8,99.27,98.65,99.12,9269763
XRAY,2014-01-14,48.48,48.86,48.33,48.73,607612
XRX,2014-01-14,48.76,49.12,48.36,49.04,2081442
XYL,2014-01-14,35.04,35.59,34.86,35.58,1716682
YUM,2014-01-14,73.52,74.13,73.15,73.23,4481204
ZBH,2014-01-14,96.14,96.92,95.76,96.8,716331
ZION,2014-01-14,29.72,29.8,29.33,29.67,1743090
ZTS,2014-01-14,31.94,31.99,31.645,31.85,2334520
AAL,2014-01-15,28.9,29.44,28.7,28.84,11192558
AAPL,2014-01-15,79.0742,80.0285,78.8085,79.6228,98472619
AAP,2014-01-15,117.65,119.54,116.71,117.47,978639
ABBV,2014-01-15,50.65,50.67,50.07,50.11,4728401
ABC,2014-01-15,70.74,70.74,70.03,70.55,1251473
ABT,2014-01-15,39.6,39.62,39.25,39.53,5338689
ACN,2014-01-15,82.09,84.31,81.61,84.22,4284908
ADBE,2014-01-15,60.44,61.81,60.4,61.68,4220336
ADI,2014-01-15,49.75,50.33,49.73,50.02,2120659
ADM,2014-01-15,42.43,42.82,42.095,42.45,4655968
ADP,2014-01-15,80,80.64,79.71,80.09,2025134
ADSK,2014-01-15,52.83,53.62,52.8,53.29,3241210
ADS,2014-01-15,256.35,258.57,253.295,253.5,633993
AEE,2014-01-15,36.31,36.4,35.93,35.95,1351804
AEP,2014-01-15,46.51,46.58,46.27,46.45,1742889
AES,2014-01-15,14.445,14.47,14.23,14.3,5268524
AET,2014-01-15,71.6,72.16,71.21,71.4,2438619
AFL,2014-01-15,64.71,65.11,64.6804,64.94,2019858
AGN,2014-01-15,186,186.34,181.28,181.8,1891990
AIG,2014-01-15,52.02,52.34,51,52.11,5928551
AIV,2014-01-15,26.65,26.84,26.65,26.72,1297036
AIZ,2014-01-15,67.49,68.04,67.34,67.88,584751
AJG,2014-01-15,48.34,48.72,48.18,48.71,815558
AKAM,2014-01-15,47.56,49.49,47.35,49.15,2829333
ALB,2014-01-15,66.63,67.31,66.63,66.74,444446
ALGN,2014-01-15,60.64,62.429,60.59,62.23,1431413
ALK,2014-01-15,39.685,39.825,39.01,39.365,1523550
ALLE,2014-01-15,47.97,49.19,47.26,47.5,1732951
ALL,2014-01-15,54.01,54.08,53.525,53.89,2235657
ALXN,2014-01-15,137.73,138.32,133.99,137.03,1025871
AMAT,2014-01-15,17.72,18.08,17.69,17.93,11834844
AMD,2014-01-15,4.34,4.6,4.32,4.47,66673256
AME,2014-01-15,52.22,52.85,52.22,52.76,654230
AMGN,2014-01-15,118.42,118.95,117.4014,118.51,3065536
AMG,2014-01-15,211.6,213.78,210.34,213.78,256529
AMP,2014-01-15,114.39,114.66,113.7,114.36,1238523
AMT,2014-01-15,82.7,83.64,82.65,83.26,1773832
AMZN,2014-01-15,398.94,399.31,392.534,395.87,2678794
ANDV,2014-01-15,54.53,54.55,52.38,52.74,5213212
ANSS,2014-01-15,84.69,85.48,84.48,85.28,627847
ANTM,2014-01-15,91.71,91.9,87.85,88.15,5087145
AON,2014-01-15,83,83.415,82.83,83.4,1161499
AOS,2014-01-15,26.285,26.365,26.12,26.27,960484
APA,2014-01-15,85.85,86.04,84.26,84.44,2970207
APC,2014-01-15,81.13,82.38,81.02,81.72,5373062
APD,2014-01-15,110.2,112.14,110.11,111.25,1313607
APH,2014-01-15,46.045,46.145,45.605,46.025,1406322
ARE,2014-01-15,65.36,65.97,65.31,65.84,235070
ARNC,2014-01-15,31.11,31.8,31.08,31.77,10669441
ATVI,2014-01-15,17.56,17.61,17.22,17.39,7357011
AVB,2014-01-15,121.97,123,121.81,122.64,786567
AVGO,2014-01-15,55.68,57.175,55.52,56.97,2718684
AVY,2014-01-15,51.28,51.37,50.97,51.26,674033
AWK,2014-01-15,41.6,41.6,41.18,41.28,633395
AXP,2014-01-15,87.46,88.53,87.08,88.25,4495476
AYI,2014-01-15,130.89,133.55,129.985,133.45,591318
AZO,2014-01-15,497,498.38,492.3,495.08,193967
A,2014-01-15,59.82,60.365,59.585,60.34,2335194
BAC,2014-01-15,17.23,17.42,17.11,17.15,330005943
BAX,2014-01-15,69.78,69.908,68.96,69.83,2801505
BA,2014-01-15,140.3,141.08,140.14,140.62,3033652
BBT,2014-01-15,38.53,38.95,38.519,38.78,5084189
BBY,2014-01-15,37.3,37.85,36.41,37.57,14065473
BDX,2014-01-15,111.89,111.95,111.27,111.82,726866
BEN,2014-01-15,58.1,58.16,57.09,58.15,2281981
BF.B,2014-01-15,39.075,39.41,38.805,39.4,899846
BIIB,2014-01-15,297.48,298.6283,292.32,296.72,1039278
BK,2014-01-15,34.07,34.165,33.79,34.16,6029967
BLK,2014-01-15,311.43,313.43,309.08,312.75,1043844
BLL,2014-01-15,25.64,25.715,25.415,25.49,1195074
BMY,2014-01-15,55.7,55.72,54.295,54.5,10144475
BRK.B,2014-01-15,115.23,115.85,114.7,115.85,4513300
BSX,2014-01-15,13.19,13.5,13.17,13.34,14748177
BWA,2014-01-15,56.86,56.92,54.52,55.96,3576562
BXP,2014-01-15,104.25,105.35,104.25,105.19,913830
CAG,2014-01-15,33.93,34.18,33.67,33.76,2478585
CAH,2014-01-15,68.25,68.3,67.563,67.91,2350309
CAT,2014-01-15,90.88,93.2,90.88,92.41,10125882
CA,2014-01-15,34.02,34.42,33.8,34.12,3856843
CBG,2014-01-15,26.48,26.72,26.425,26.55,1316921
CBOE,2014-01-15,49.74,50.02,49.17,49.83,470114
CBS,2014-01-15,60.83,61.37,60.47,61,7616569
CB,2014-01-15,98.14,98.61,97.66,97.99,1583856
CCI,2014-01-15,73.1,74.48,72.92,74.28,2660747
CCL,2014-01-15,41.55,41.76,41.42,41.58,4416010
CDNS,2014-01-15,14.48,14.89,14.39,14.83,5554430
CELG,2014-01-15,83.9,84,82.475,82.675,5627680
CERN,2014-01-15,55.07,55.77,54.92,55.52,1448830
CF,2014-01-15,49.306,49.74,49.239,49.686,3452765
CHD,2014-01-15,32.975,33.155,32.82,32.95,769254
CHK,2014-01-15,25.68,25.79,25.37,25.46,9484374
CHRW,2014-01-15,57.97,59.45,57.74,59.34,3266586
CHTR,2014-01-15,137.5,137.9,134.95,136.04,1375568
CINF,2014-01-15,51.06,51.12,50.62,50.87,510835
CI,2014-01-15,89.64,90.02,89.34,89.86,1298777
CLX,2014-01-15,89.67,89.99,89.12,89.68,1273319
CL,2014-01-15,64.86,64.97,64.35,64.78,2287413
CMA,2014-01-15,47.31,47.85,47.31,47.73,1091017
CMCSA,2014-01-15,26.625,27.325,26.585,27.035,29161530
CME,2014-01-15,75.38,76.7,75.22,75.76,3598294
CMG,2014-01-15,534,535.29,529.802,532.25,242968
CMI,2014-01-15,137.49,138.25,137.36,137.79,1123750
CMS,2014-01-15,26.66,26.72,26.3,26.42,2485281
CNC,2014-01-15,30.625,31.265,30.305,31.07,1017350
CNP,2014-01-15,23.21,23.47,23.09,23.46,6575695
COF,2014-01-15,77.25,77.5198,76.81,77.03,3054776
COG,2014-01-15,37.39,37.845,37.26,37.62,3908612
COL,2014-01-15,76.13,76.56,75.71,75.99,835126
COO,2014-01-15,126.2,129.98,126.2,129.07,692250
COP,2014-01-15,68.37,68.7,67.81,68.08,4584832
COST,2014-01-15,116.07,116.69,115.25,116.24,1847624
COTY,2014-01-15,15.07,15.35,15.01,15.3,435030
CPB,2014-01-15,42.78,42.78,42.15,42.31,1558878
CRM,2014-01-15,57.5,59.85,57.47,59.72,8796007
CSCO,2014-01-15,22.5,23,22.42,22.78,61803332
CSX,2014-01-15,28.94,29.245,28.83,29.23,12063556
CTAS,2014-01-15,58.99,59.96,58.99,59.33,587739
CTL,2014-01-15,30.73,30.77,30.23,30.53,11731354
CTSH,2014-01-15,50.165,50.585,50.01,50.515,3721568
CTXS,2014-01-15,60.23,63.18,60.11,62.98,5367879
CVS,2014-01-15,68.63,69,67.88,68.29,5853220
CVX,2014-01-15,119.69,120.07,119.05,119.18,5830002
CXO,2014-01-15,99.69,100.68,99.13,99.64,1029998
C,2014-01-15,54.52,55.17,54.36,54.99,33721179
DAL,2014-01-15,32.3,32.3,31.08,31.5,18089310
DE,2014-01-15,89.82,90.51,89.6999,89.8,4435564
DFS,2014-01-15,55.08,55.13,54.55,54.85,2553861
DGX,2014-01-15,54.04,54.72,53.9,54.49,1904873
DG,2014-01-15,61.35,61.66,60.89,61.19,2681109
DHI,2014-01-15,21.58,21.71,21.32,21.59,5063904
DHR,2014-01-15,78.33,78.37,77.69,78.21,2831206
DISCA,2014-01-15,83.14,83.14,82.27,82.67,1025395
DISCK,2014-01-15,76,76.16,75.22,75.85,271909
DISH,2014-01-15,56.32,56.85,55.85,56.63,3077148
DIS,2014-01-15,74.3,75.1,74.25,74.28,7299883
DLR,2014-01-15,51.23,52.87,51.23,52.51,2189985
DLTR,2014-01-15,55.44,55.47,54.76,55.19,2145468
DOV,2014-01-15,95.58,96.67,95.44,96.36,887841
DPS,2014-01-15,48.2,48.23,47.69,48.07,755887
DRE,2014-01-15,15.05,15.19,15.04,15.13,1083474
DRI,2014-01-15,51.32,51.91,51.08,51.87,1144260
DTE,2014-01-15,66.39,66.39,65.47,65.67,960059
DUK,2014-01-15,67.46,67.6699,67.05,67.13,3475081
DVA,2014-01-15,65,65,64.28,64.48,1176064
DVN,2014-01-15,59.91,60.2999,59.12,59.21,3032792
D,2014-01-15,67.1,67.16,66.56,66.63,1613725
EA,2014-01-15,22.6,22.8499,21.89,21.93,5958341
EBAY,2014-01-15,53.22,54.155,53.11,53.79,13879964
ECL,2014-01-15,104.27,104.47,103.11,103.62,1080024
ED,2014-01-15,53.88,54.1,53.73,53.83,1477321
EFX,2014-01-15,68.29,69.2,68.29,69.11,547562
EIX,2014-01-15,46.36,46.77,46.13,46.37,2201040
EL,2014-01-15,73.89,73.94,72,72.87,2034910
EMN,2014-01-15,79.36,80.18,79.32,79.81,1381868
EMR,2014-01-15,69.24,69.99,69.2,69.78,2088225
EOG,2014-01-15,84.73,86.64,84.7,85.18,4088860
EQIX,2014-01-15,178.57,181.005,178.33,179.53,763044
EQR,2014-01-15,53.76,53.94,53.6,53.78,1925959
EQT,2014-01-15,86.77,87.34,86.145,87.08,1049969
ESRX,2014-01-15,73.28,74.21,72.98,73.21,3971549
ESS,2014-01-15,152.99,153.87,152.21,152.92,260108
ES,2014-01-15,42.31,42.37,41.85,42.04,1599000
ETFC,2014-01-15,21.01,21.22,20.95,21.19,2817002
ETN,2014-01-15,75.87,76.57,75.64,76.44,2637547
ETR,2014-01-15,61.27,61.44,60.67,61.16,2001951
EW,2014-01-15,35.21,36.74,34.94,35.945,5479306
EXC,2014-01-15,26.89,27.075,26.72,26.77,4731040
EXPD,2014-01-15,43.8,44.16,43.45,43.94,1272455
EXPE,2014-01-15,69.54,70.77,69.22,69.42,1986788
EXR,2014-01-15,44.66,44.81,44.346,44.65,1243835
FAST,2014-01-15,46.05,46.77,44.42,46.06,11674827
FBHS,2014-01-15,47.67,47.92,47.29,47.83,1190123
FB,2014-01-15,57.98,58.57,57.27,57.6,33730619
FCX,2014-01-15,36.13,36.66,36.08,36.61,11223907
FDX,2014-01-15,142.78,143.14,141.94,142.55,2692162
FE,2014-01-15,31.86,32.08,31.57,31.67,3921220
FFIV,2014-01-15,95,98.17,94.71,97.5,2483945
FISV,2014-01-15,57.98,58.1,57.65,57.8,950661
FIS,2014-01-15,52.54,52.75,52.28,52.4,2230087
FITB,2014-01-15,21.41,21.635,21.4,21.57,5218396
FLIR,2014-01-15,32.64,33.965,32.462,33.24,1417759
FLR,2014-01-15,79.84,81.34,79.72,80.46,1713229
FLS,2014-01-15,77.17,78.1,76.91,77.59,844018
FL,2014-01-15,40.86,40.98,40.13,40.18,1618515
FMC,2014-01-15,74.83,75.775,74.72,75.73,973407
FOXA,2014-01-15,32.35,32.97,32.15,32.61,15744918
FOX,2014-01-15,31.79,32.33,31.63,31.98,6884168
FRT,2014-01-15,105.97,106.3,104.66,104.72,546402
FTI,2014-01-15,51.88,51.99,51.14,51.2,1656429
F,2014-01-15,16.37,16.73,16.35,16.7,64167826
GD,2014-01-15,95.23,96.65,94.93,95.59,2668546
GE,2014-01-15,27.15,27.4,27.01,27.34,31886756
GGP,2014-01-15,20.51,20.76,20.49,20.69,3686916
GILD,2014-01-15,75.22,75.41,74.43,75.23,10258611
GIS,2014-01-15,48.93,48.945,48.35,48.4,3929433
GLW,2014-01-15,18.46,18.58,18.33,18.41,9358711
GM,2014-01-15,39.63,39.77,38.96,39.38,89213832
GOOGL,2014-01-15,577.0715,578.0775,572.4669,574.8843,3898126
GPC,2014-01-15,82.79,83.87,82.25,83.57,935801
GPN,2014-01-15,34.9,35.16,34.865,34.875,1007174
GPS,2014-01-15,37.96,38,37.36,37.52,7222614
GRMN,2014-01-15,46.35,47.3101,46.35,47.07,1105855
GS,2014-01-15,177,179.74,177,178.75,3547763
GT,2014-01-15,25.42,25.75,25.09,25.21,3474196
GWW,2014-01-15,263.48,266.18,261.8904,263.78,461290
HAL,2014-01-15,50.49,50.94,50.15,50.64,6329627
HAS,2014-01-15,52.26,52.397,51.965,52.27,733381
HBAN,2014-01-15,9.8,9.91,9.73,9.9,13933188
HBI,2014-01-15,17.32,17.4375,17.2875,17.3575,1672284
HCA,2014-01-15,51.37,51.59,50.7,51.07,3239607
HCN,2014-01-15,55.26,55.865,55.25,55.55,2596245
HCP,2014-01-15,38,38.41,37.99,38.04,3399743
HD,2014-01-15,80.85,81.43,80.74,81.07,5197081
HES,2014-01-15,78.67,79.18,77.65,77.67,5404808
HIG,2014-01-15,35.45,36.04,35.36,36.02,4010566
HII,2014-01-15,94.75,95.49,94.44,95.3,623019
HOG,2014-01-15,68.19,68.73,67.93,68.65,1015332
HOLX,2014-01-15,22.15,22.43,22.08,22.31,1789419
HON,2014-01-15,89.83,90.16,89.6,89.91,2471085
HP,2014-01-15,85.21,85.406,84.73,84.98,853488
HRB,2014-01-15,29.65,29.74,29.2,29.32,2079833
HRL,2014-01-15,23.305,23.375,23.14,23.185,1715518
HRS,2014-01-15,69.25,70.14,69.06,70.04,542094
HSIC,2014-01-15,58.065,58.065,57.755,57.9,960898
HST,2014-01-15,19.32,19.55,19.29,19.45,6816075
HSY,2014-01-15,98.87,98.87,97.9,98.2,938716
HUM,2014-01-15,96.79,97.65,96.52,97.13,1440519
IBM,2014-01-15,185.82,188.65,185.49,187.74,4829291
ICE,2014-01-15,43.942,43.998,41.664,42.176,18126220
IDXX,2014-01-15,54.995,56.28,54.995,56.055,819646
IFF,2014-01-15,85.84,86.33,85.77,86.28,325289
ILMN,2014-01-15,121.78,123.14,120.15,121.12,2382963
INCY,2014-01-15,63.5,63.6,60.82,62.42,3441952
INTC,2014-01-15,26.72,27.1183,26.61,26.67,58315241
INTU,2014-01-15,76.23,77.22,75.95,76.78,1285609
IPG,2014-01-15,17.72,17.85,17.66,17.72,2567362
IP,2014-01-15,48.88,49,48.515,48.84,2328034
IQV,2014-01-15,49.34,49.73,49.03,49.5,410450
IRM,2014-01-15,27.46,27.76,27.31,27.49,7404158
IR,2014-01-15,62.5,63.03,62.25,62.84,1969003
ISRG,2014-01-15,140.1865,140.3599,134.0599,137.5999,2918511
ITW,2014-01-15,82.34,82.77,82.29,82.51,2223333
IT,2014-01-15,69.13,69.53,69.13,69.28,386965
IVZ,2014-01-15,35.25,35.49,35.04,35.46,3024282
JBHT,2014-01-15,78.42,79.51,78.2,79.18,532482
JCI,2014-01-15,42.712,43.2356,42.6492,43.2146,1841646
JEC,2014-01-15,64.76,65.62,64.76,65.29,732295
JNJ,2014-01-15,94.65,95.2701,94.51,94.8,7423588
JNPR,2014-01-15,25.37,25.96,25.37,25.88,6848138
JPM,2014-01-15,57.73,59.65,57.73,59.49,35223534
JWN,2014-01-15,59.68,60.9,59.68,60.87,1488359
KEY,2014-01-15,13.63,13.75,13.61,13.68,7548506
KIM,2014-01-15,20.61,20.81,20.55,20.76,3535086
KLAC,2014-01-15,63.75,64.22,63.6,63.88,1604911
KMB,2014-01-15,105.46,105.69,104.7,105.38,1462895
KMI,2014-01-15,35.5,35.68,35.44,35.49,6340882
KMX,2014-01-15,45.7,45.77,44.765,44.86,2185781
KORS,2014-01-15,77.39,78.05,77.06,77.41,1994106
KO,2014-01-15,39.83,39.94,39.58,39.76,12845194
KR,2014-01-15,19.55,19.8125,19.45,19.63,7381686
KSS,2014-01-15,54.31,54.5,53.46,53.66,3320008
KSU,2014-01-15,118.22,119.68,117.92,119.16,853423
K,2014-01-15,61.02,61.36,60.58,61.1,1449989
LB,2014-01-15,56.56,57.77,55.85,56.79,2671300
LEG,2014-01-15,30.11,30.3,29.91,30.23,745927
LEN,2014-01-15,37.4216,37.6176,37.0392,37.3333,2309665
LH,2014-01-15,91.35,91.57,90.99,91.08,891810
LKQ,2014-01-15,31.5,32.2,26.25,29.46,23211233
LLL,2014-01-15,106.4,107.7,106.34,107.28,438633
LLY,2014-01-15,52.65,53.58,52.42,53.41,8485760
LMT,2014-01-15,151.42,154.34,151.1,153.5,2294769
LNC,2014-01-15,51.8,52.55,51.76,52.5,2155257
LNT,2014-01-15,25.845,25.915,25.57,25.635,905230
LOW,2014-01-15,48.98,49.03,48.1,48.29,6224623
LRCX,2014-01-15,55.82,56.5225,55.555,55.95,2305817
LUK,2014-01-15,27.61,27.9,27.33,27.87,1637928
LUV,2014-01-15,21.92,21.98,20.92,21.16,9842541
LYB,2014-01-15,82.02,82.81,81.76,82.75,2787352
L,2014-01-15,46.72,47.19,46.71,47.19,991981
MAA,2014-01-15,62.24,62.24,61.92,61.95,509563
MAC,2014-01-15,58.88,59.22,58.79,59,936094
MAR,2014-01-15,49.36,49.89,48.85,49.82,1942920
MAS,2014-01-15,23.19,23.27,22.97,23.17,2177204
MAT,2014-01-15,44.46,44.51,44.24,44.25,2950358
MA,2014-01-15,82.511,82.9779,82.124,82.337,7750600
MCD,2014-01-15,95.49,95.67,95.15,95.46,3572048
MCHP,2014-01-15,46.1,46.4,45.97,46.34,1222840
MCK,2014-01-15,167.61,168.13,165.81,167.32,3290432
MCO,2014-01-15,76.29,76.74,75.9,76.46,875551
MDLZ,2014-01-15,35.39,35.94,35.2,35.7,12169904
MDT,2014-01-15,59.6,59.8001,59.18,59.33,4785623
MET,2014-01-15,53.73,54.4,53.69,54.32,5015331
MGM,2014-01-15,26.01,26.25,25.55,25.72,11647632
MHK,2014-01-15,148.96,149.47,147.83,149.34,859348
MKC,2014-01-15,69.83,70.01,69.41,69.75,1094895
MLM,2014-01-15,107.11,109.06,106.75,108.06,635286
MMC,2014-01-15,48.26,48.34,48.055,48.33,2050356
MMM,2014-01-15,137.77,138.82,137.56,138.44,3043498
MNST,2014-01-15,23.0433,23.115,22.7566,23.03,2616075
MON,2014-01-15,112.66,113.72,112.56,113,2459680
MOS,2014-01-15,48.85,49.665,48.59,49.31,8271088
MO,2014-01-15,36.91,37.06,36.77,36.9,6059457
MPC,2014-01-15,44.795,44.805,42.485,43.325,11716320
MRK,2014-01-15,52.65,52.9,52.35,52.52,10492836
MRO,2014-01-15,34.56,34.7,34,34.01,6925689
MSFT,2014-01-15,35.9,36.79,35.85,36.76,44909545
MSI,2014-01-15,66.39,66.48,65.54,65.62,1992028
MS,2014-01-15,31.76,32.24,31.44,32.22,17610311
MTB,2014-01-15,115.1,115.81,114.97,115.02,1001782
MTD,2014-01-15,252.19,254.03,249.74,253.2,135809
MU,2014-01-15,23.72,23.76,23.3,23.33,26977126
MYL,2014-01-15,45.94,46.12,45.31,45.46,3247023
M,2014-01-15,55.7,55.92,55.4175,55.8,2516686
NBL,2014-01-15,64.26,64.8,64.18,64.45,1556370
NCLH,2014-01-15,36.08,37.05,35.85,36.89,840250
NDAQ,2014-01-15,39.89,39.91,39.08,39.52,1066735
NEE,2014-01-15,86.59,87.09,86.55,86.8,1640611
NEM,2014-01-15,23.27,23.81,23.22,23.58,6931190
NFLX,2014-01-15,47.8571,48.3671,45.5814,47.1971,40479404
NFX,2014-01-15,25.09,25.47,25.07,25.28,2994171
NI,2014-01-15,33.44,33.56,33.09,33.35,1908806
NKE,2014-01-15,37.625,37.865,37.57,37.715,5852590
NLSN,2014-01-15,44.38,44.45,43.93,44.27,1719177
NOC,2014-01-15,117.14,118.46,117.005,117.88,1094691
NOV,2014-01-15,77.7,77.9,76.89,77.18,3427395
NRG,2014-01-15,27.78,28.1425,27.71,28.03,3042944
NSC,2014-01-15,90.83,91.175,90.41,91.16,1344339
NTAP,2014-01-15,40.63,43.51,40.33,43.51,11070417
NTRS,2014-01-15,60.94,61.39,60.81,61.2,1330414
NUE,2014-01-15,51.53,51.88,51.29,51.54,1576843
NVDA,2014-01-15,15.91,16.065,15.84,16.01,4376071
NWL,2014-01-15,31.91,32.09,31.84,32.07,1432657
NWSA,2014-01-15,17.24,17.33,17.1,17.21,2209416
NWS,2014-01-15,17.25,17.25,17.09,17.15,480321
OKE,2014-01-15,64.38,64.985,64.05,64.86,1260071
OMC,2014-01-15,74.97,75.36,74.3,74.5,2001130
ORCL,2014-01-15,38.2,38.57,38.12,38.41,17075566
ORLY,2014-01-15,132.49,133.7,132.42,133.14,444836
OXY,2014-01-15,92.76,92.87,90.74,91.46,4926434
O,2014-01-15,38.84,39,38.69,38.77,1367261
PAYX,2014-01-15,43.8,43.95,43.51,43.64,4176464
PBCT,2014-01-15,15.58,15.69,15.45,15.47,4833337
PCAR,2014-01-15,58.7,59.315,58.37,58.89,1368870
PCG,2014-01-15,40.85,41.13,40.27,40.51,3698563
PCLN,2014-01-15,1160.1,1174.34,1160.1,1172.86,576377
PDCO,2014-01-15,41.06,41.21,40.87,40.99,360443
PEG,2014-01-15,31.54,31.69,31.44,31.53,5235648
PEP,2014-01-15,82.48,83.195,82.28,82.89,4190224
PFE,2014-01-15,31.05,31.31,30.85,31.18,28821285
PFG,2014-01-15,48.36,48.39,48.08,48.22,1988396
PGR,2014-01-15,26.06,26.14,25.865,25.99,5146487
PG,2014-01-15,80.7,81.175,80.25,80.79,8223578
PHM,2014-01-15,19.62,19.64,19.3396,19.47,4437004
PH,2014-01-15,128.14,129.04,128,128.96,776889
PKG,2014-01-15,65.5,65.955,65.29,65.49,707276
PKI,2014-01-15,42.91,43.21,42.67,42.98,554703
PLD,2014-01-15,37.27,37.66,37.192,37.51,1909421
PM,2014-01-15,82.45,83.3,82.35,83.08,5530825
PNC,2014-01-15,78.14,79.12,78.14,78.84,2355835
PNR,2014-01-15,76.07,77.19,75.96,77.19,1163522
PNW,2014-01-15,52.98,53.06,52.53,52.56,659053
PPG,2014-01-15,95.635,95.775,95.215,95.35,2139978
PPL,2014-01-15,30.01,30.07,29.68,29.69,6258532
PRGO,2014-01-15,157.39,158.83,157.12,157.7,1049673
PRU,2014-01-15,90.03,91.0501,89.71,91.03,1961559
PSA,2014-01-15,155.67,156.1,154.67,155.04,854866
PSX,2014-01-15,76.5,76.525,74.75,75.54,3705929
PVH,2014-01-15,125.99,127.14,125.27,126.88,1262659
PWR,2014-01-15,31.65,31.8699,31.4,31.48,1347629
PXD,2014-01-15,172.26,175.235,171.265,172.96,1356576
PX,2014-01-15,131.97,133.32,131.62,132.92,924683
QCOM,2014-01-15,73.47,74.69,73.4,74.51,10002212
RCL,2014-01-15,49.4,50.24,49.4,49.75,1895404
REGN,2014-01-15,291.97,295.879,286.02,287.49,1341952
REG,2014-01-15,47.81,48.19,47.52,47.78,450581
RE,2014-01-15,148.97,149.43,148,148.51,225081
RF,2014-01-15,10.43,10.6862,10.43,10.63,22993575
RHI,2014-01-15,41.41,43.06,41.41,42.68,1501677
RHT,2014-01-15,59.67,59.94,59.165,59.19,1865044
RJF,2014-01-15,53.74,54.39,53.64,54.38,650277
RL,2014-01-15,168.12,170.04,167.06,168.08,632586
RMD,2014-01-15,46.19,46.706,45.91,46.69,1107998
ROK,2014-01-15,118.32,119.025,118.2,118.86,891112
ROP,2014-01-15,139.74,140.6,139.52,140.57,286418
ROST,2014-01-15,36.585,36.775,36.25,36.385,2955932
RRC,2014-01-15,82.51,83.8,81.73,83.72,1546240
RSG,2014-01-15,32.33,32.33,32.12,32.23,1660757
RTN,2014-01-15,91.4,91.85,90.92,91.16,1756862
SBAC,2014-01-15,90.91,91.38,90.25,90.67,1952754
SBUX,2014-01-15,37.77,38.165,37.705,38.095,8721564
SCG,2014-01-15,46.5,46.53,46.09,46.18,504093
SCHW,2014-01-15,25.65,26.05,25.56,26.03,10043318
SEE,2014-01-15,33.8,34.03,33.445,33.61,1260097
SHW,2014-01-15,193.29,193.84,192.4,193.14,548626
SIG,2014-01-15,72.74,73.41,72.18,73.22,1266406
SJM,2014-01-15,99.34,99.88,98.39,98.69,907041
SLB,2014-01-15,88.91,89.295,87.9,88.89,6814828
SLG,2014-01-15,92.9,93.85,92.57,93.68,366143
SNA,2014-01-15,107.99,108.3,107.65,107.98,152052
SNI,2014-01-15,76.14,76.845,75.98,76.07,656821
SNPS,2014-01-15,41.18,41.36,41.046,41.18,731403
SO,2014-01-15,41.12,41.22,40.955,41.08,3805591
SPGI,2014-01-15,75.59,78.02,75.59,77.32,2383507
SPG,2014-01-15,156.24,157.9,155.38,157.18,1494051
SRCL,2014-01-15,116.71,117.95,115.85,117.72,423553
SRE,2014-01-15,91.88,92.75,91.78,92,1486848
STI,2014-01-15,38.2,38.55,38.2,38.44,3216988
STT,2014-01-15,73.73,74.46,73.415,74.32,2084706
STX,2014-01-15,60.38,61.32,60.21,60.84,2682905
STZ,2014-01-15,80.99,81.25,80.1,80.77,1015998
SWKS,2014-01-15,29.14,29.3,28.9,29.11,2792672
SWK,2014-01-15,82.01,83.22,81.96,82.54,1270636
SYK,2014-01-15,78.26,78.49,77.67,78.25,1166150
SYMC,2014-01-15,22.25,22.98,22.22,22.93,9104044
SYY,2014-01-15,36.75,36.94,36.56,36.76,4967361
TAP,2014-01-15,56.61,56.61,56.05,56.23,1210678
TDG,2014-01-15,169.5,173.18,169.08,172.25,565674
TEL,2014-01-15,55.52,56.06,55.415,55.43,2187630
TGT,2014-01-15,61.86,61.87,61.5,61.56,4238988
TIF,2014-01-15,88.57,89.4,88.14,88.44,1058737
TJX,2014-01-15,62.92,63.05,62.39,62.55,2613129
TMK,2014-01-15,51.42,52.3,51.42,52.2734,849686
TMO,2014-01-15,115.12,115.71,114.59,115.52,1537151
TPR,2014-01-15,53.89,54.44,53,54.13,3682985
TRIP,2014-01-15,85.38,85.38,83.21,84.34,1197851
TROW,2014-01-15,83.3,83.99,83.05,83.92,1027328
TRV,2014-01-15,87.6,88,87.32,87.88,2063936
TSCO,2014-01-15,74.4,75.53,74.186,75.18,762307
TSN,2014-01-15,34.63,34.79,34.44,34.78,2325625
TSS,2014-01-15,32.39,32.9,32.39,32.68,1291718
TWX,2014-01-15,65.25,65.38,64.77,65.14,7413074
TXN,2014-01-15,43.45,43.65,43.1,43.54,6605356
TXT,2014-01-15,35.24,35.81,35.03,35.61,2034514
T,2014-01-15,33.66,34,33.55,33.79,25867257
UAA,2014-01-15,21.3775,21.4575,21.1021,21.2575,2504704
UAL,2014-01-15,46.5,46.77,45.51,46.5,8506238
UDR,2014-01-15,23.69,24,23.64,23.83,1393612
UHS,2014-01-15,85.48,86.01,85.23,85.8,502116
ULTA,2014-01-15,88.5,88.853,82.4201,85.89,3204947
UNH,2014-01-15,73.99,74.86,73.99,74.84,7044079
UNM,2014-01-15,34.23,34.885,34.2,34.77,1666960
UNP,2014-01-15,84.445,85.69,84.415,85.075,4351704
UPS,2014-01-15,101.22,101.44,100.71,101.05,2028148
URI,2014-01-15,79.68,82,79.35,81.68,2389183
USB,2014-01-15,41.19,41.57,41.08,41.5,12576690
UTX,2014-01-15,112.57,114.28,112.552,114.07,2271881
VAR,2014-01-15,81.03,81.55,80.57,81.42,530642
VFC,2014-01-15,60.5,60.88,60.16,60.22,1825029
VIAB,2014-01-15,84.56,85.05,84.054,84.96,2933206
VLO,2014-01-15,52.18,52.28,50.76,51.64,12484334
VMC,2014-01-15,59.18,59.68,58.81,59.68,2008457
VNO,2014-01-15,91.43,92.4,91.43,92.01,632207
VRSK,2014-01-15,63.59,63.88,62.94,63.43,1160503
VRSN,2014-01-15,61.71,62.65,61.57,62.61,1194050
VRTX,2014-01-15,79.1,79.22,78.1955,78.77,1221610
VTR,2014-01-15,59.79,60.43,59.79,60.29,1692698
VZ,2014-01-15,47.35,48.375,47.28,48.27,21773242
V,2014-01-15,55.7125,56.225,55.4575,55.94,11288588
WAT,2014-01-15,103.03,103.96,102.64,103.95,615636
WBA,2014-01-15,60.07,60.46,59.44,59.49,6321824
WDC,2014-01-15,88.7,89.2,87.55,88.98,1833888
WEC,2014-01-15,41.16,41.25,40.735,40.9,1395652
WFC,2014-01-15,45.9399,46.74,45.76,46.4,27430537
WHR,2014-01-15,155.25,158.11,155.22,157.6,753100
WMB,2014-01-15,39.29,39.32,38.94,39.11,6001235
WMT,2014-01-15,77.96,78.1,77.57,77.66,4995422
WM,2014-01-15,43.44,43.48,43.155,43.19,1832088
WU,2014-01-15,16.47,16.77,16.33,16.69,8023259
WYNN,2014-01-15,207.9,210.41,207.09,210.1,1025836
WYN,2014-01-15,73.85,74.5,73.51,73.9,634608
WY,2014-01-15,30.99,31.21,30.84,31.05,2083279
XEC,2014-01-15,99.52,100.57,98.88,99.23,1076215
XEL,2014-01-15,28.14,28.2,27.98,28.02,2104160
XLNX,2014-01-15,46.6,47.775,46.49,47.37,4903764
XL,2014-01-15,30.18,30.25,29.94,29.95,2083908
XOM,2014-01-15,99.16,99.35,98.63,98.78,9427730
XRAY,2014-01-15,48.86,48.88,48.29,48.31,957901
XRX,2014-01-15,49,49.8,49,49.56,1705912
XYL,2014-01-15,35.78,36.44,35.78,36.37,2145224
YUM,2014-01-15,73.24,73.8,72.98,73.17,3170508
ZBH,2014-01-15,96.95,97.86,96.43,97.71,982328
ZION,2014-01-15,29.9,30.22,29.78,30.18,1976534
ZTS,2014-01-15,31.89,31.96,31.68,31.81,2916267
AAL,2014-01-16,28.94,29.39,28.7,29.34,7034698
AAPL,2014-01-16,79.2713,79.5499,78.8113,79.1785,57471330
AAP,2014-01-16,117.22,118.25,116.15,117.88,609912
ABBV,2014-01-16,50.1,50.62,50.02,50.5,4972290
ABC,2014-01-16,70.6,70.68,70.26,70.5,1082158
ABT,2014-01-16,39.53,39.69,39.41,39.54,3716078
ACN,2014-01-16,83.54,84.26,83.14,84.12,4183539
ADBE,2014-01-16,61.59,61.98,61.26,61.63,3747779
ADI,2014-01-16,50.48,50.5,49.73,49.82,2884984
ADM,2014-01-16,42.51,42.63,41.225,41.25,7134238
ADP,2014-01-16,80.04,80.26,79.7103,79.81,1050168
ADSK,2014-01-16,53.22,53.73,52.98,53.6,2403308
ADS,2014-01-16,252.9,256.42,252.546,254.96,523927
AEE,2014-01-16,35.95,36.19,35.89,36.17,1056992
AEP,2014-01-16,46.45,46.67,46.34,46.58,1593744
AES,2014-01-16,14.28,14.37,14.18,14.31,4247117
AET,2014-01-16,71.13,71.3,69.85,70.23,3026639
AFL,2014-01-16,64.79,65.15,64.55,64.83,1658315
AGN,2014-01-16,181.2,181.8,179.6,180.72,1625903
AIG,2014-01-16,52.07,52.1,51.32,51.5,6214107
AIV,2014-01-16,26.74,26.9,26.66,26.89,1295605
AIZ,2014-01-16,67.82,67.894,67.13,67.51,380868
AJG,2014-01-16,48.56,48.79,48.42,48.78,697711
AKAM,2014-01-16,49.2,49.22,48.25,48.74,1180853
ALB,2014-01-16,66.69,66.86,66.16,66.37,341972
ALGN,2014-01-16,62.02,63.48,61.78,62.12,1076764
ALK,2014-01-16,39.28,39.825,39.135,39.585,802204
ALLE,2014-01-16,47.28,47.68,47.04,47.4,1178666
ALL,2014-01-16,53.82,53.89,53.08,53.18,3703775
ALXN,2014-01-16,137.04,139.88,136.865,139.81,936655
AMAT,2014-01-16,17.87,17.885,17.61,17.63,6960778
AMD,2014-01-16,4.5,4.51,4.32,4.38,47551923
AME,2014-01-16,52.69,53.16,52.52,52.6,816665
AMGN,2014-01-16,118.82,119.69,118.21,119.03,2553509
AMG,2014-01-16,212.03,213.9,212.03,212.93,177549
AMP,2014-01-16,114.29,114.358,113.57,113.66,991669
AMT,2014-01-16,83.29,83.63,82.65,83.27,1301842
AMZN,2014-01-16,393.68,399.29,389.41,395.8,2602506
ANDV,2014-01-16,52.62,53.02,51.75,52.76,4172811
ANSS,2014-01-16,85,85.855,85,85.4,300177
ANTM,2014-01-16,88.13,88.13,85.4,85.56,4882684
AON,2014-01-16,83.15,84.04,82.98,84.02,891799
AOS,2014-01-16,26.185,26.315,25.94,26.065,1274698
APA,2014-01-16,84.25,85.95,83.75,85.9,3187674
APC,2014-01-16,81.54,81.7399,80.6,81.32,6864255
APD,2014-01-16,111.03,111.86,110.98,111.69,1119200
APH,2014-01-16,46.015,46.035,45.67,45.935,727652
ARE,2014-01-16,65.89,66.19,65.45,66.01,399195
ARNC,2014-01-16,31.77,33.12,31.74,33.12,13295761
ATVI,2014-01-16,17.37,17.52,17.29,17.33,8097779
AVB,2014-01-16,123.45,123.57,122.45,122.85,892758
AVGO,2014-01-16,56.76,56.96,55.15,55.43,2408471
AVY,2014-01-16,51.32,51.32,50.54,51.23,1041594
AWK,2014-01-16,41.26,41.5397,41.2,41.51,777175
AXP,2014-01-16,88,88.24,87.2601,87.78,3336545
AYI,2014-01-16,133.46,134.28,131.4,133.36,316890
AZO,2014-01-16,495.03,497.25,491.05,495.47,222331
A,2014-01-16,60.24,60.5,60.04,60.5,1835957
BAC,2014-01-16,17.09,17.14,16.99,17.08,163879260
BAX,2014-01-16,69.37,70.4701,69.37,70.06,2596049
BA,2014-01-16,140.33,141.45,140.075,140.21,3062987
BBT,2014-01-16,38.39,38.74,38.03,38.73,6083665
BBY,2014-01-16,25.91,28.2,25.78,26.83,85222918
BDX,2014-01-16,111.69,112.39,111.5401,111.99,665102
BEN,2014-01-16,57.98,58.505,57.81,58.28,1420466
BF.B,2014-01-16,39.665,40.215,39.49,40.11,1594818
BIIB,2014-01-16,297.27,299.13,291.75,294,1052571
BK,2014-01-16,34.14,34.18,33.8,33.92,6851314
BLK,2014-01-16,324.31,326,313.48,317.78,1525973
BLL,2014-01-16,25.485,25.495,25.33,25.48,1021510
BMY,2014-01-16,54.25,55.07,54.14,54.8,9356029
BRK.B,2014-01-16,115.94,116.07,114.91,115.24,2702100
BSX,2014-01-16,13.36,13.68,13.31,13.55,20084875
BWA,2014-01-16,56.02,56.94,55.931,56.93,1607513
BXP,2014-01-16,104.88,105.66,104.68,104.87,553816
CAG,2014-01-16,33.74,34.08,33.52,34.05,2608060
CAH,2014-01-16,67.91,68.17,67.74,67.94,1586158
CAT,2014-01-16,91.89,92.86,91.7,92.01,4771192
CA,2014-01-16,34.12,34.52,33.95,34.05,4178656
CBG,2014-01-16,26.49,26.74,26.43,26.56,1570506
CBOE,2014-01-16,49.68,49.8,48.99,49.05,480798
CBS,2014-01-16,61.02,61.3099,60.585,60.8,3943877
CB,2014-01-16,97.79,98.16,97.15,97.3,1564859
CCI,2014-01-16,74.48,74.7,73.26,73.72,1886650
CCL,2014-01-16,41.46,41.585,41.22,41.53,2253334
CDNS,2014-01-16,14.82,14.82,14.39,14.46,2473178
CELG,2014-01-16,82.525,83.805,82.5001,83.8,4547658
CERN,2014-01-16,55.38,55.62,55.1,55.39,1118201
CF,2014-01-16,49.42,49.82,49.24,49.69,2134645
CHD,2014-01-16,32.905,33.08,32.765,33.005,1054070
CHK,2014-01-16,25.54,26.05,25.54,25.94,8606301
CHRW,2014-01-16,58.35,59.69,58.35,59.52,1566975
CHTR,2014-01-16,136.26,137.4,132.44,134.96,938661
CINF,2014-01-16,50.59,50.75,50.35,50.51,527985
CI,2014-01-16,89.5,89.66,88.59,88.82,1537836
CLX,2014-01-16,89.47,90.24,89.095,90.12,1395585
CL,2014-01-16,64.58,65.12,64.39,64.98,2636447
CMA,2014-01-16,47.68,47.74,47.1046,47.43,1259271
CMCSA,2014-01-16,27.035,27.15,26.615,26.77,20263280
CME,2014-01-16,75.32,75.9,75.12,75.5,1246662
CMG,2014-01-16,532.87,534.19,527.81,529.51,260387
CMI,2014-01-16,137.05,138.55,137.05,137.84,931213
CMS,2014-01-16,26.46,26.63,26.36,26.62,2154701
CNC,2014-01-16,31.045,31.43,30.815,31,1059584
CNP,2014-01-16,23.45,23.62,23.26,23.56,5047987
COF,2014-01-16,77.1,77.23,76.31,76.44,3132277
COG,2014-01-16,37.87,38.27,37.31,38.16,4536353
COL,2014-01-16,76.04,77.23,75.86,77.05,1071577
COO,2014-01-16,128.91,131.3,128.71,130.62,511926
COP,2014-01-16,68.05,68.07,67.09,67.83,5356836
COST,2014-01-16,116.44,116.47,115.3,115.56,1938349
COTY,2014-01-16,15.22,15.56,15.13,15.43,672735
CPB,2014-01-16,42.3,43.01,42.22,42.85,1398681
CRM,2014-01-16,59.49,59.65,58.852,59.21,5654270
CSCO,2014-01-16,22.85,22.91,22.63,22.78,38925362
CSX,2014-01-16,27.46,27.51,26.76,27.24,27364544
CTAS,2014-01-16,59.14,59.56,59.09,59.31,378953
CTL,2014-01-16,30.48,30.57,30.19,30.33,4404416
CTSH,2014-01-16,50.345,50.545,50.045,50.15,3421626
CTXS,2014-01-16,62.1,62.81,61.06,61.35,4067062
CVS,2014-01-16,68.19,68.28,67.76,68.13,5865401
CVX,2014-01-16,119.11,119.2899,118.19,118.83,5042417
CXO,2014-01-16,99.2,101.71,99.07,100.8,996325
C,2014-01-16,53.56,53.56,52.35,52.6,62975999
DAL,2014-01-16,31.46,31.73,31.33,31.58,7461938
DE,2014-01-16,90.11,90.25,89.56,89.83,2435969
DFS,2014-01-16,54.75,54.96,54.11,54.27,1814877
DGX,2014-01-16,54.33,54.78,54.12,54.63,1219122
DG,2014-01-16,61.22,61.5,60.32,60.57,2507283
DHI,2014-01-16,21.53,21.97,21.23,21.92,5325092
DHR,2014-01-16,78.21,78.64,78.04,78.53,2517599
DISCA,2014-01-16,82.74,83.31,81.78,82.02,1474502
DISCK,2014-01-16,75.54,76.4,75.047,75.32,221925
DISH,2014-01-16,56.42,56.6,55.3,55.36,2163784
DIS,2014-01-16,74.39,74.4,73.72,74.21,5608249
DLR,2014-01-16,52.64,53.12,52.456,52.83,2754293
DLTR,2014-01-16,55.14,55.33,54.34,54.61,3345330
DOV,2014-01-16,96.17,96.59,94.65,96.1,1259103
DPS,2014-01-16,47.99,48.59,47.97,48.35,876405
DRE,2014-01-16,15.14,15.19,15.07,15.1,1396448
DRI,2014-01-16,51.92,52.8,51.75,52.24,1989946
DTE,2014-01-16,65.69,65.91,65.32,65.91,847185
DUK,2014-01-16,67.25,67.5199,67.05,67.36,3000137
DVA,2014-01-16,64.58,64.965,64.42,64.65,1526053
DVN,2014-01-16,59.11,59.58,58.95,59.37,3042150
D,2014-01-16,66.24,66.55,65.85,66.48,1779506
EA,2014-01-16,21.86,22.04,21.25,21.54,9351441
EBAY,2014-01-16,53.78,54.16,53.6,53.74,11268123
ECL,2014-01-16,103.65,104.65,103.62,104.45,793868
ED,2014-01-16,53.82,53.94,53.54,53.94,1829123
EFX,2014-01-16,67.95,69.18,67.89,69.12,785187
EIX,2014-01-16,46.4,46.93,46.15,46.93,2628288
EL,2014-01-16,72.61,72.8699,72.08,72.19,2140176
EMN,2014-01-16,79.73,80.29,79.46,79.83,813842
EMR,2014-01-16,69.7,70.29,69.54,69.95,2068720
EOG,2014-01-16,85.05,85.585,84.35,85.05,3342482
EQIX,2014-01-16,179.3,180.97,178.43,179.48,735075
EQR,2014-01-16,53.88,54.09,53.69,53.89,1680073
EQT,2014-01-16,87.32,89.24,86.93,89.07,1926229
ESRX,2014-01-16,73.58,73.58,72.5,72.9,3154069
ESS,2014-01-16,152.46,154.1,152.46,153.75,449118
ES,2014-01-16,42.06,42.24,41.89,42.23,1056900
ETFC,2014-01-16,21.06,21.475,21.05,21.29,2637376
ETN,2014-01-16,76.27,77.12,76.21,76.54,2381617
ETR,2014-01-16,61.23,61.57,61.09,61.38,1100276
EW,2014-01-16,36.25,36.7,36.075,36.335,4181736
EXC,2014-01-16,26.87,27.44,26.81,27.41,5249989
EXPD,2014-01-16,43.93,44.03,43.53,44,889628
EXPE,2014-01-16,69.05,69.55,67.78,68.48,1914093
EXR,2014-01-16,44.54,44.69,44.22,44.38,542823
FAST,2014-01-16,46,46.78,45.85,46.67,3938026
FBHS,2014-01-16,47.55,47.85,46.92,47.14,1931704
FB,2014-01-16,57.26,58.02,56.83,57.19,34599775
FCX,2014-01-16,36.79,36.92,36.435,36.91,11010333
FDX,2014-01-16,141.92,142.5,140.95,141.81,1928072
FE,2014-01-16,31.72,32.54,31.65,32.49,5294100
FFIV,2014-01-16,97.44,98.18,96.91,97.75,1152224
FISV,2014-01-16,57.66,57.84,57.3,57.39,1208530
FIS,2014-01-16,52.36,52.67,52.23,52.54,1403406
FITB,2014-01-16,21.49,21.55,21.31,21.37,5595082
FLIR,2014-01-16,33.12,33.36,32.9,33.24,843316
FLR,2014-01-16,80.35,80.62,79.35,80.44,1140765
FLS,2014-01-16,77.41,77.735,77.04,77.07,872732
FL,2014-01-16,40.28,40.28,39.36,39.49,1772127
FMC,2014-01-16,75.59,75.99,75.56,75.73,556720
FOXA,2014-01-16,32.61,32.74,32.383,32.47,7975736
FOX,2014-01-16,31.85,32.045,31.69,31.82,3888025
FRT,2014-01-16,104.77,105.42,104.39,104.5,525317
FTI,2014-01-16,51,51.42,50.815,51.08,1197158
F,2014-01-16,16.67,16.76,16.56,16.73,38469015
GD,2014-01-16,95.45,95.83,95.18,95.4,777296
GE,2014-01-16,27.22,27.27,27.075,27.2,32691427
GGP,2014-01-16,20.73,20.79,20.46,20.52,4322964
GILD,2014-01-16,75.39,79.02,75.3,77.9,20735310
GIS,2014-01-16,48.3,48.73,48.26,48.52,3255058
GLW,2014-01-16,18.41,18.61,18.37,18.51,8110396
GM,2014-01-16,39.305,39.55,38.76,39,36095485
GOOGL,2014-01-16,575.1245,579.5435,574.574,578.6881,3368030
GPC,2014-01-16,83.52,84.61,83.28,84.6,726259
GPN,2014-01-16,34.65,34.94,34.65,34.72,1046662
GPS,2014-01-16,37.55,37.615,36.96,37.15,4990912
GRMN,2014-01-16,47,47.22,46.8,46.95,617525
GS,2014-01-16,178.75,178.79,174.5,175.17,4717139
GT,2014-01-16,25.28,25.3,24.85,24.92,3138834
GWW,2014-01-16,263.73,266.3,262.13,265.94,395984
HAL,2014-01-16,50.51,50.91,50.3,50.9,6682803
HAS,2014-01-16,51.98,52.5,51.86,52.35,927303
HBAN,2014-01-16,9.64,9.7,9.43,9.63,23518248
HBI,2014-01-16,17.2725,17.285,17.065,17.1475,1906004
HCA,2014-01-16,51.1,51.56,50.92,51.22,3380121
HCN,2014-01-16,55.8,56.17,55.65,56.06,2183410
HCP,2014-01-16,37.97,38.4025,37.97,38.4,2953341
HD,2014-01-16,80.9,81.38,80.78,81.26,4871229
HES,2014-01-16,77.74,78.03,77.17,77.72,3237933
HIG,2014-01-16,35.97,35.97,35.395,35.55,2264539
HII,2014-01-16,95.02,95.7,94.51,95.22,555824
HOG,2014-01-16,68.6,68.74,67.99,68.1,849450
HOLX,2014-01-16,22.24,22.605,22.2,22.57,1849905
HON,2014-01-16,89.86,90.26,89.74,90.05,1638726
HP,2014-01-16,85.12,85.78,84.19,84.89,683671
HRB,2014-01-16,29.25,29.31,28.52,28.81,3619653
HRL,2014-01-16,23.15,23.325,23.05,23.32,1479174
HRS,2014-01-16,69.76,70.7,69.45,70.59,1320302
HSIC,2014-01-16,57.9,57.995,57.56,57.89,722738
HST,2014-01-16,19.34,19.5,19.33,19.41,3644890
HSY,2014-01-16,98.2,99.55,97.83,99.5,814232
HUM,2014-01-16,96.72,97.1,95.13,96.16,1130908
IBM,2014-01-16,187.53,188.99,186.8,188.76,4775167
ICE,2014-01-16,41.76,42.532,41.62,41.866,6980500
IDXX,2014-01-16,56.005,56.375,55.685,56.255,577848
IFF,2014-01-16,86.19,87.185,85.5,86.87,344023
ILMN,2014-01-16,126.94,127,123.75,125.26,2874845
INCY,2014-01-16,62.18,63.93,61.89,63.48,1864721
INTC,2014-01-16,26.64,26.74,26.325,26.54,49521751
INTU,2014-01-16,76.46,77.15,76.36,76.79,1470461
IPG,2014-01-16,17.67,17.7,17.49,17.54,3146508
IP,2014-01-16,48.8,49.03,48.665,48.86,1838371
IQV,2014-01-16,49.43,50,49.194,49.78,368910
IRM,2014-01-16,27.49,27.67,26.96,27.44,3517764
IR,2014-01-16,62.82,63.3799,62.74,62.88,1982864
ISRG,2014-01-16,138.1599,139.4365,136.1632,138.1299,852216
ITW,2014-01-16,82.48,83.08,82.34,82.84,1154805
IT,2014-01-16,70.81,70.84,69.19,69.59,474284
IVZ,2014-01-16,35.46,35.53,35.16,35.2,2395795
JBHT,2014-01-16,78.98,79,78.21,78.51,459073
JCI,2014-01-16,43.068,43.1728,42.8272,43.1413,2104865
JEC,2014-01-16,65.29,65.59,65.025,65.45,534441
JNJ,2014-01-16,94.6,95.0884,94.23,94.64,8401397
JNPR,2014-01-16,25.8,25.96,25.71,25.79,3798634
JPM,2014-01-16,58.79,59.82,58.74,58.99,21691909
JWN,2014-01-16,60.64,60.72,59.88,60.11,1285284
KEY,2014-01-16,13.68,13.69,13.47,13.53,7824781
KIM,2014-01-16,20.69,20.92,20.56,20.89,2797859
KLAC,2014-01-16,63.4,63.72,62.751,63.06,1065875
KMB,2014-01-16,105.18,106.07,104.53,106.05,1294696
KMI,2014-01-16,35.61,35.88,35.44,35.55,8401560
KMX,2014-01-16,44.74,44.94,43.9,44.66,3553422
KORS,2014-01-16,76.91,77.04,74.11,75.7,5652063
KO,2014-01-16,39.7799,39.82,39.58,39.71,11076882
KR,2014-01-16,19.03,19.63,18.58,18.675,15277834
KSS,2014-01-16,53.48,53.57,52.55,52.83,6046672
KSU,2014-01-16,117.34,117.56,116.22,117.1,921693
K,2014-01-16,60.85,61.3,60.77,61.29,1522092
LB,2014-01-16,57.13,57.46,55.8,55.84,3000900
LEG,2014-01-16,30.17,30.21,29.805,30.1,659925
LEN,2014-01-16,37.3235,37.7941,36.8137,37.6765,3213003
LH,2014-01-16,91.08,91.7,91.08,91.5,726763
LKQ,2014-01-16,29.81,29.855,28.38,29.29,7264441
LLL,2014-01-16,106.67,107.28,106.5,107,304816
LLY,2014-01-16,53.59,55.64,53.59,55.3,12158233
LMT,2014-01-16,153,153.52,152.62,153.49,1378682
LNC,2014-01-16,52.24,52.29,51.51,51.74,1922163
LNT,2014-01-16,25.545,25.785,25.545,25.72,619188
LOW,2014-01-16,48.11,48.28,47.77,48.18,4146722
LRCX,2014-01-16,55.95,56.21,54.87,54.9,2002744
LUK,2014-01-16,27.83,28.395,27.71,27.85,1637680
LUV,2014-01-16,21.18,21.485,21.14,21.46,8010154
LYB,2014-01-16,82.42,82.97,81.91,82.22,2351978
L,2014-01-16,47.08,47.11,46.87,47.03,770772
MAA,2014-01-16,61.9,62.25,61.9,62.07,399387
MAC,2014-01-16,59.01,59.21,58.4,58.9,838409
MAR,2014-01-16,49.89,50.6,49.525,50.565,4603162
MAS,2014-01-16,23.07,23.19,22.75,23.08,3769115
MAT,2014-01-16,44.24,44.42,43.91,44.35,2694264
MA,2014-01-16,82.482,82.799,82.242,82.55,4965690
MCD,2014-01-16,95.4,96.3,95.19,96.06,5069474
MCHP,2014-01-16,46.31,46.36,46,46.27,5882271
MCK,2014-01-16,167.45,169.08,167.25,168.56,1392248
MCO,2014-01-16,76.4,76.7,75.47,76.1,654470
MDLZ,2014-01-16,35.67,36.0483,35.31,35.7,14005640
MDT,2014-01-16,59.38,59.56,58.98,59.11,4321415
MET,2014-01-16,54.22,54.22,53.35,53.46,3905614
MGM,2014-01-16,25.55,25.86,25.5,25.78,8391443
MHK,2014-01-16,149.07,150.2,148.03,149.58,923725
MKC,2014-01-16,67.95,69.651,67.95,69.58,904621
MLM,2014-01-16,107.92,109.24,107.92,108.59,417834
MMC,2014-01-16,48.3,48.57,48.22,48.54,1517572
MMM,2014-01-16,137.74,138.5,137.63,138.16,1792677
MNST,2014-01-16,23.11,23.27,22.99,23.18,1929912
MON,2014-01-16,112.78,112.98,112.37,112.68,1396866
MOS,2014-01-16,49.32,49.6,49.0521,49.32,3573629
MO,2014-01-16,36.84,37.327,36.82,37.3,6286160
MPC,2014-01-16,43.135,43.3975,42.34,42.85,7891538
MRK,2014-01-16,52.15,52.9799,52.1,52.5,7770117
MRO,2014-01-16,34.01,34.3,33.98,34.17,3732865
MSFT,2014-01-16,36.69,37,36.31,36.89,38035708
MSI,2014-01-16,65.7,65.98,65.53,65.81,1012139
MS,2014-01-16,32.03,32.07,31.53,32,21899846
MTB,2014-01-16,114.94,115.275,113.79,114.67,1090819
MTD,2014-01-16,252.49,254.73,251.83,254.07,68072
MU,2014-01-16,23.48,23.59,22.9,23.13,28917082
MYL,2014-01-16,45.48,45.75,45.24,45.41,2474187
M,2014-01-16,55.68,56.1,55.27,56.03,3546153
NBL,2014-01-16,64.25,64.99,64.05,64.66,1506425
NCLH,2014-01-16,36.72,37.3,36.37,36.91,818659
NDAQ,2014-01-16,39.38,39.98,39.38,39.98,1860571
NEE,2014-01-16,87,87.56,86.82,87.55,1021501
NEM,2014-01-16,23.85,23.96,23.55,23.95,6368787
NFLX,2014-01-16,46.9157,47.6957,46.0028,47.3828,21139797
NFX,2014-01-16,25.26,25.43,25.015,25.24,1680927
NI,2014-01-16,33.35,33.81,33.3,33.81,1911172
NKE,2014-01-16,37.615,37.69,37.175,37.395,4848396
NLSN,2014-01-16,44.85,45.19,44.05,44.11,3023506
NOC,2014-01-16,117.93,118.55,117.46,118.29,871558
NOV,2014-01-16,77.33,77.46,76.83,77.16,1865763
NRG,2014-01-16,28.04,28.12,27.86,28.08,4884654
NSC,2014-01-16,88.49,88.98,87.14,87.76,3841433
NTAP,2014-01-16,43.23,43.84,43.18,43.28,5181792
NTRS,2014-01-16,61.04,61.345,60.73,61.05,1080119
NUE,2014-01-16,51.63,51.95,51.49,51.82,1501517
NVDA,2014-01-16,16.01,16.09,15.9401,16.06,5516399
NWL,2014-01-16,32.05,32.23,31.94,32.11,1367937
NWSA,2014-01-16,17.2,17.26,17.05,17.08,2833380
NWS,2014-01-16,17.06,17.17,16.99,17.04,506010
OKE,2014-01-16,65.17,66.61,64.5,66.57,2405263
OMC,2014-01-16,74.58,74.73,74.05,74.35,1036536
ORCL,2014-01-16,38.39,38.77,38.17,38.29,13463041
ORLY,2014-01-16,133,133.75,132.04,133.72,391301
OXY,2014-01-16,91.33,91.94,91.06,91.77,3790923
O,2014-01-16,38.61,38.75,38.43,38.56,2133460
PAYX,2014-01-16,43.64,44.06,43.55,43.95,3093896
PBCT,2014-01-16,15.37,15.67,15.23,15.37,5799189
PCAR,2014-01-16,59,59.2525,58.7,59.25,1130755
PCG,2014-01-16,40.48,40.69,40.32,40.65,2340224
PCLN,2014-01-16,1170.52,1189.99,1170.52,1184.65,787289
PDCO,2014-01-16,40.89,41.26,40.89,41.2,526462
PEG,2014-01-16,31.57,31.73,31.48,31.72,2570461
PEP,2014-01-16,82.68,83.17,82.3,82.86,3724717
PFE,2014-01-16,31.18,31.42,31.09,31.17,18576035
PFG,2014-01-16,48.13,48.275,47.76,47.94,1144957
PGR,2014-01-16,26,26,25.81,25.85,2160070
PG,2014-01-16,80.65,80.83,80.26,80.56,11673888
PHM,2014-01-16,19.43,19.76,19.13,19.69,5388658
PH,2014-01-16,128.22,129.25,128.11,129.17,861628
PKG,2014-01-16,65.52,65.55,65.14,65.36,365573
PKI,2014-01-16,42.94,43.52,42.78,43.23,696605
PLD,2014-01-16,37.48,37.58,37.14,37.29,2250449
PM,2014-01-16,82.96,84.55,82.62,84.52,6878677
PNC,2014-01-16,80.69,81.28,78.84,80.93,4537593
PNR,2014-01-16,76.95,77.44,76.76,77.18,905139
PNW,2014-01-16,52.6,52.839,52.5,52.8,608352
PPG,2014-01-16,91.285,94.947,91.285,93.835,3294232
PPL,2014-01-16,29.74,29.91,29.67,29.86,3883115
PRGO,2014-01-16,157.54,158.09,156.43,157.16,532303
PRU,2014-01-16,90.52,90.99,89.94,90.36,1715842
PSA,2014-01-16,155.19,156.26,155.05,156.01,487639
PSX,2014-01-16,75.31,75.73,74.67,75.39,3231899
PVH,2014-01-16,126.18,126.3,124.04,125.14,1058560
PWR,2014-01-16,31.46,31.53,31.16,31.36,1212008
PXD,2014-01-16,171.35,175.66,171.18,175.52,1371366
PX,2014-01-16,132.32,132.91,132.13,132.57,865559
QCOM,2014-01-16,74.47,74.88,74.01,74.72,10270124
RCL,2014-01-16,49.37,50,49.23,49.89,1579987
REGN,2014-01-16,287.72,292.75,286.12,290.48,892148
REG,2014-01-16,48.26,48.41,47.81,48.36,599183
RE,2014-01-16,148.03,148.66,146.6201,147.26,357867
RF,2014-01-16,10.55,10.57,10.41,10.48,13848317
RHI,2014-01-16,42.57,42.94,42.08,42.52,886915
RHT,2014-01-16,59,59.18,58.721,59.06,972620
RJF,2014-01-16,54.29,54.41,53.74,54.12,460290
RL,2014-01-16,166.15,166.39,162.915,163.31,1753073
RMD,2014-01-16,46.05,46.14,45.67,45.81,1093368
ROK,2014-01-16,117.68,119.71,117.64,119.66,985298
ROP,2014-01-16,141.25,142.532,140.615,140.86,322716
ROST,2014-01-16,36.805,36.805,35.935,36.04,3291974
RRC,2014-01-16,84.1,84.97,83,83.97,1662795
RSG,2014-01-16,32.23,32.25,32.01,32.11,1066338
RTN,2014-01-16,91.07,91.12,90.27,90.68,1135597
SBAC,2014-01-16,90.64,90.862,89.98,90.72,927528
SBUX,2014-01-16,37.91,38.0975,37.565,37.645,9110924
SCG,2014-01-16,46.15,46.41,46.12,46.38,456477
SCHW,2014-01-16,26.25,26.84,26.09,26.8,13422837
SEE,2014-01-16,33.52,33.75,33.362,33.68,1014628
SHW,2014-01-16,192.52,194.25,192.08,193.51,415657
SIG,2014-01-16,73.16,73.4975,72.23,73.1,746842
SJM,2014-01-16,98.69,98.99,98.11,98.55,623853
SLB,2014-01-16,88.88,89.39,88.14,88.61,6938431
SLG,2014-01-16,93.19,93.74,92.83,93.5,304123
SNA,2014-01-16,107.51,108.52,107.51,107.9,190899
SNI,2014-01-16,76,76.33,75.09,75.15,924568
SNPS,2014-01-16,41.12,41.18,40.84,40.95,512998
SO,2014-01-16,41.08,41.25,40.93,41.24,3272748
SPGI,2014-01-16,76.49,76.7,76.03,76.44,1125157
SPG,2014-01-16,156.56,157.7,156.56,157.4,836681
SRCL,2014-01-16,117.83,118.55,117.53,118.4,406374
SRE,2014-01-16,92.05,92.19,91.32,92.14,672011
STI,2014-01-16,38.2,38.28,37.845,38.01,3300076
STT,2014-01-16,74.05,74.24,73.49,73.72,1281459
STX,2014-01-16,61.01,61.1,60.41,60.66,2212708
STZ,2014-01-16,80.61,81.05,80.18,80.47,934069
SWKS,2014-01-16,29.11,29.15,28.375,28.62,6670100
SWK,2014-01-16,82.56,82.94,82.29,82.39,1806431
SYK,2014-01-16,78.23,78.87,78.09,78.68,951836
SYMC,2014-01-16,22.99,23.415,22.91,23.09,7495934
SYY,2014-01-16,36.63,36.91,36.5,36.89,3047941
TAP,2014-01-16,56.06,56.42,55.77,56.15,1072756
TDG,2014-01-16,172.25,172.63,171.31,172.54,315938
TEL,2014-01-16,55.46,56.095,55.38,55.55,1381895
TGT,2014-01-16,61.44,61.55,60.6,60.81,5297329
TIF,2014-01-16,88.28,88.29,87.11,87.76,1113714
TJX,2014-01-16,62.48,62.72,62.0301,62.13,3068606
TMK,2014-01-16,52.16,52.2334,51.87,51.98,358407
TMO,2014-01-16,114.85,116.16,114.85,116.11,1847809
TPR,2014-01-16,53.54,54.13,52.05,52.63,7117143
TRIP,2014-01-16,84.26,84.87,83.27,84.76,1057272
TROW,2014-01-16,84.41,84.41,83.05,83.81,872541
TRV,2014-01-16,87.55,87.86,86.91,87.24,1412082
TSCO,2014-01-16,75.07,75.475,73.71,74.31,855460
TSN,2014-01-16,34.76,35.74,34.26,35.04,6105657
TSS,2014-01-16,32.57,32.61,32.4,32.44,651273
TWX,2014-01-16,64.81,65.18,64.59,64.95,4945334
TXN,2014-01-16,43.52,43.6,43.24,43.37,4086928
TXT,2014-01-16,35.51,35.79,35.41,35.65,1772141
T,2014-01-16,33.89,34.08,33.81,33.96,16249549
UAA,2014-01-16,21.17,21.2475,20.505,20.605,5189756
UAL,2014-01-16,46.08,47.24,46.04,47.21,4673466
UDR,2014-01-16,23.85,24.07,23.83,23.97,1803988
UHS,2014-01-16,85.67,86.08,85.06,85.26,810771
ULTA,2014-01-16,85.5,85.75,82.33,82.75,2984347
UNH,2014-01-16,74.13,74.84,72.15,72.76,8893571
UNM,2014-01-16,34.74,34.75,34.4284,34.56,713293
UNP,2014-01-16,83.785,84.215,83.28,83.98,4837144
UPS,2014-01-16,100.78,101.07,100.1,100.49,2603901
URI,2014-01-16,81.74,82.5699,81.31,82.01,1676963
USB,2014-01-16,41.43,41.48,41.1192,41.46,7951178
UTX,2014-01-16,113.88,114.39,113.59,114.22,2653175
VAR,2014-01-16,81.28,82.53,81.26,82.52,782262
VFC,2014-01-16,59.97,60.2,58.8,59.21,3274923
VIAB,2014-01-16,84.43,85.32,84.43,84.94,1512695
VLO,2014-01-16,51.31,51.48,50.01,50.88,10525789
VMC,2014-01-16,59.6,60.27,59.32,59.91,1272510
VNO,2014-01-16,91.99,92.74,91.87,92.57,485833
VRSK,2014-01-16,63.46,64.15,63.2,64.12,1000912
VRSN,2014-01-16,62.81,62.96,61.56,61.62,4449596
VRTX,2014-01-16,79.17,81.03,78.7701,81,1503203
VTR,2014-01-16,60.21,61.21,60.04,61.2,1839504
VZ,2014-01-16,48.26,48.66,47.95,48.53,14193664
V,2014-01-16,55.7975,55.94,55.3225,55.4425,13516640
WAT,2014-01-16,103.9,105.33,103.75,105.25,612473
WBA,2014-01-16,59.66,60.02,58.93,59.89,6523067
WDC,2014-01-16,89.39,90.04,88.48,88.95,2826133
WEC,2014-01-16,40.91,41.11,40.61,41.1,1563134
WFC,2014-01-16,46.3,46.46,46.07,46.39,12893346
WHR,2014-01-16,157.62,159.26,156.8,159.07,714573
WMB,2014-01-16,39.1,39.4,38.92,39.37,7425884
WMT,2014-01-16,77.39,77.47,76.35,76.76,7208888
WM,2014-01-16,43.11,43.19,42.75,42.86,2193205
WU,2014-01-16,16.72,16.77,16.61,16.72,4738836
WYNN,2014-01-16,209.06,210.12,207.8367,210.09,904379
WYN,2014-01-16,73.58,74.1,73.58,73.86,583509
WY,2014-01-16,31.01,31.3,31,31.17,2552640
XEC,2014-01-16,98.68,102.35,98.61,101.9,893167
XEL,2014-01-16,28,28.24,27.9122,28.2,2887761
XLNX,2014-01-16,47.27,47.46,46.86,47.26,2280255
XL,2014-01-16,29.89,30.03,29.71,29.98,2133932
XOM,2014-01-16,98.79,99.04,98.25,98.94,9421731
XRAY,2014-01-16,48.14,48.38,48.03,48.26,1046206
XRX,2014-01-16,49.56,50.6,49.56,49.76,3061595
XYL,2014-01-16,36.28,37.01,36.1,36.64,1238260
YUM,2014-01-16,73.25,73.83,72.25,72.3,3792124
ZBH,2014-01-16,97.8,97.82,96.92,97.05,873086
ZION,2014-01-16,30.08,30.08,29.6699,29.82,1132236
ZTS,2014-01-16,31.85,32.08,31.71,32,1960434
AAL,2014-01-17,29.3,30.02,29.171,30.02,18304949
AAPL,2014-01-17,78.7828,78.8671,77.1285,77.2385,108426689
AAP,2014-01-17,117.81,119.02,117.085,118.44,692356
ABBV,2014-01-17,50.64,50.66,50.01,50.06,8606778
ABC,2014-01-17,70.68,70.94,70.32,70.53,1545181
ABT,2014-01-17,39.86,39.86,39.205,39.4,7216431
ACN,2014-01-17,83.64,84.9,83.63,84.43,3762200
ADBE,2014-01-17,61.02,61.5999,60.8,61.37,3314520
ADI,2014-01-17,49.57,49.94,49.205,49.38,3104289
ADM,2014-01-17,41.3,41.43,40.94,41.01,6667175
ADP,2014-01-17,79.52,80.34,79.44,79.97,2741113
ADSK,2014-01-17,53.63,53.73,53.04,53.24,2123219
ADS,2014-01-17,255.33,257.48,253.43,256.89,530435
AEE,2014-01-17,36.2,36.25,36.08,36.15,826211
AEP,2014-01-17,46.68,46.79,46.434,46.77,2179981
AES,2014-01-17,14.36,14.44,14.27,14.3,3437874
AET,2014-01-17,70.38,70.61,69.56,70.16,2236155
AFL,2014-01-17,64.81,65.47,64.62,64.71,2144405
AGN,2014-01-17,181.23,184.26,181.18,183.28,1465797
AIG,2014-01-17,51.4,51.55,50.8,50.89,7157654
AIV,2014-01-17,26.96,27.22,26.79,27.13,1521685
AIZ,2014-01-17,67.6,67.83,67.31,67.65,361734
AJG,2014-01-17,48.77,48.84,48.4,48.51,419410
AKAM,2014-01-17,48.7,49.06,48.356,48.58,1369029
ALB,2014-01-17,66.39,66.39,65.74,66,382047
ALGN,2014-01-17,63.92,64.93,62.9625,63.95,1751588
ALK,2014-01-17,39.645,39.825,39.175,39.255,1021366
ALLE,2014-01-17,47.52,48.24,47,48,1572137
ALL,2014-01-17,53.24,53.29,52.845,52.9,1847913
ALXN,2014-01-17,139.38,140.98,136.88,139.71,1535259
AMAT,2014-01-17,17.56,17.6799,17.415,17.55,9461179
AMD,2014-01-17,4.1501,4.35,4.11,4.18,45888891
AME,2014-01-17,52.35,52.54,51.82,52.02,1185720
AMGN,2014-01-17,118.91,119.55,118.31,119.15,4013110
AMG,2014-01-17,212.62,213.79,211.36,211.97,207377
AMP,2014-01-17,113.48,114.26,113,113.37,1154873
AMT,2014-01-17,83.53,83.68,82.88,83.15,2636751
AMZN,2014-01-17,394.26,403.49,393.66,399.61,4508791
ANDV,2014-01-17,53.08,53.34,52.5,52.58,2120535
ANSS,2014-01-17,85.23,85.54,84.435,84.64,178664
ANTM,2014-01-17,85.58,86.405,85,85.49,3116045
AON,2014-01-17,84.42,84.51,83.98,84.15,961593
AOS,2014-01-17,26.05,26.13,25.785,26.075,2970706
APA,2014-01-17,85.9,85.9,84.28,84.31,2859104
APC,2014-01-17,81.86,81.9,80.02,80.06,3980595
APD,2014-01-17,111.86,112.532,111.28,112.01,1368351
APH,2014-01-17,46.02,46.145,45.805,46.04,945446
ARE,2014-01-17,66.41,66.47,65.92,66.22,965421
ARNC,2014-01-17,33.09,34.59,33.09,34.08,18020830
ATVI,2014-01-17,17.35,17.47,16.76,16.96,15311930
AVB,2014-01-17,122.97,123.23,121.67,121.88,898489
AVGO,2014-01-17,55.26,56.42,55.23,56.14,3118119
AVY,2014-01-17,51.31,51.335,50.89,51.15,591947
AWK,2014-01-17,41.68,41.68,41.23,41.53,931950
AXP,2014-01-17,91.83,93.62,90.55,90.97,15012583
AYI,2014-01-17,133.2,134.02,131.65,131.9,293472
AZO,2014-01-17,500,505.86,496.47,505.86,486827
A,2014-01-17,60.83,60.83,60.33,60.71,1699534
BAC,2014-01-17,17.2,17.22,16.99,17.01,96509703
BAX,2014-01-17,69.96,70.12,69.52,69.93,3003648
BA,2014-01-17,140.08,141,139.75,140.46,3382785
BBT,2014-01-17,39.04,39.12,38.66,38.78,4857677
BBY,2014-01-17,27.01,27.05,24.41,24.43,60431054
BDX,2014-01-17,111.42,112.05,111.13,111.31,960549
BEN,2014-01-17,58.31,58.75,58.09,58.51,2355259
BF.B,2014-01-17,40.165,40.38,39.58,39.6,1771418
BIIB,2014-01-17,293.6,298.98,293.19,297.48,1413661
BK,2014-01-17,33.45,33.48,32.63,32.7,8532869
BLK,2014-01-17,319.85,322.59,315.52,316.72,1024248
BLL,2014-01-17,25.565,25.57,25.245,25.265,1335390
BMY,2014-01-17,54.92,55.07,54.26,54.36,8919343
BRK.B,2014-01-17,115.47,115.58,114.75,115.07,4173000
BSX,2014-01-17,13.63,13.64,13.45,13.51,11157044
BWA,2014-01-17,56.93,56.93,55.69,55.81,1930301
BXP,2014-01-17,105.12,105.24,104.14,104.74,991818
CAG,2014-01-17,33.9,33.93,33.36,33.42,1877951
CAH,2014-01-17,68.08,68.2,67.64,67.68,3781656
CAT,2014-01-17,92.15,92.26,91.01,91.44,6833535
CA,2014-01-17,34.07,34.46,33.95,34.43,3719067
CBG,2014-01-17,26.6,26.76,26.4,26.5,2297948
CBOE,2014-01-17,48.9,50.3399,48.7544,49.88,1331641
CBS,2014-01-17,60.79,61.17,60.03,60.49,5014341
CB,2014-01-17,97.32,97.72,96.835,97.1,4253729
CCI,2014-01-17,74.37,74.76,73.14,74.22,3598014
CCL,2014-01-17,41.63,41.66,41.22,41.36,2297791
CDNS,2014-01-17,14.42,14.51,14.33,14.47,1473501
CELG,2014-01-17,82.6325,84.2,82.6325,83.52,6706230
CERN,2014-01-17,55.27,55.89,54.51,55.74,2123019
CF,2014-01-17,49.768,49.768,48.994,49.162,2040400
CHD,2014-01-17,32.96,33.15,32.75,32.765,1412752
CHK,2014-01-17,25.94,25.99,25.41,25.45,8229900
CHRW,2014-01-17,59.11,59.49,58.74,59.13,1448898
CHTR,2014-01-17,134.56,135.52,134,134.29,985188
CINF,2014-01-17,50.48,50.6,50.21,50.52,1408117
CI,2014-01-17,89.08,89.63,88.21,89.46,996765
CLX,2014-01-17,90,90.194,89.41,89.97,2565707
CL,2014-01-17,64.91,65.11,64.68,64.7,3937758
CMA,2014-01-17,49.95,49.95,47.445,47.65,2319026
CMCSA,2014-01-17,26.66,26.83,26.54,26.77,24322542
CME,2014-01-17,75.26,75.82,75.05,75.49,1690392
CMG,2014-01-17,535.64,535.64,526.08,527.61,403712
CMI,2014-01-17,138.96,139.07,137.51,137.74,1319104
CMS,2014-01-17,26.63,26.69,26.43,26.43,2092225
CNC,2014-01-17,30.875,30.91,30.4,30.86,832566
CNP,2014-01-17,23.58,23.6,23.41,23.42,2868117
COF,2014-01-17,73.88,73.91,72.285,72.39,10411620
COG,2014-01-17,38.2801,38.38,37.43,37.48,3797509
COL,2014-01-17,77.37,78.36,77.32,77.58,2003252
COO,2014-01-17,130.54,131.52,129.42,129.7,399436
COP,2014-01-17,68.02,68.288,67.5,67.51,4854504
COST,2014-01-17,115.6,116.61,115.43,116.29,2708082
COTY,2014-01-17,14.92,14.97,14.6,14.71,1497765
CPB,2014-01-17,42.67,42.74,41.615,41.79,3204639
CRM,2014-01-17,59.26,59.91,58.85,59.86,4344819
CSCO,2014-01-17,22.58,22.78,22.58,22.74,44371925
CSX,2014-01-17,27.39,27.39,27.06,27.23,11726569
CTAS,2014-01-17,59.12,59.424,58.97,59.13,1185005
CTL,2014-01-17,30.36,30.37,29.98,30,6213716
CTSH,2014-01-17,49.935,50.235,49.54,49.67,3760416
CTXS,2014-01-17,61.93,62.21,60.05,60.44,2873240
CVS,2014-01-17,68.21,68.26,67.82,67.97,4551892
CVX,2014-01-17,119.03,120.38,118.74,119.29,7210045
CXO,2014-01-17,101.4899,101.4899,98.756,99.6,1365902
C,2014-01-17,52.65,52.92,52.13,52.27,33944484
DAL,2014-01-17,31.27,31.39,30.88,31.07,15845098
DE,2014-01-17,90.06,90.129,89.34,89.35,3241589
DFS,2014-01-17,54.4,54.4,53.04,53.41,4685820
DGX,2014-01-17,54.63,54.96,54.33,54.68,1059606
DG,2014-01-17,60.76,61.31,59.76,60.1,7995177
DHI,2014-01-17,21.83,21.86,21.57,21.59,5221218
DHR,2014-01-17,78.63,78.63,77.66,77.87,2638301
DISCA,2014-01-17,81.7,82.4,80.55,80.91,1515908
DISCK,2014-01-17,75.11,75.52,74.01,74.53,260720
DISH,2014-01-17,55.1,55.48,54.65,54.85,3049023
DIS,2014-01-17,74.43,74.63,73.68,73.98,6688299
DLR,2014-01-17,52.69,53,51.322,51.77,1410838
DLTR,2014-01-17,54.64,54.75,53.895,54.32,3723012
DOV,2014-01-17,95.83,95.98,94.91,95.11,1403051
DPS,2014-01-17,48.48,48.56,48.13,48.49,1179611
DRE,2014-01-17,15.05,15.11,14.91,14.92,1844819
DRI,2014-01-17,51.9,51.94,50.86,50.96,1100264
DTE,2014-01-17,65.97,66.27,65.63,65.85,842838
DUK,2014-01-17,67.37,67.7,67.2,67.57,3302878
DVA,2014-01-17,64.9,65.24,64.37,64.83,1971499
DVN,2014-01-17,59.45,59.58,58.7,59.01,3311997
D,2014-01-17,66.32,66.55,66.05,66.29,1947635
EA,2014-01-17,23.03,24.285,22.97,24.1,14129065
EBAY,2014-01-17,53.41,53.93,52.98,53.2,22771151
ECL,2014-01-17,104.65,104.69,103.93,104.15,884134
ED,2014-01-17,54.21,54.22,53.88,53.96,2127901
EFX,2014-01-17,69.47,71.33,69.12,70.73,1091313
EIX,2014-01-17,47.08,47.38,46.755,46.9,1802545
EL,2014-01-17,71.7,72.71,71.61,72.57,1516737
EMN,2014-01-17,79.65,80.39,79.2,79.88,1023962
EMR,2014-01-17,69.73,70.02,68.96,69.12,3596547
EOG,2014-01-17,85.48,85.94,84.46,84.48,3325724
EQIX,2014-01-17,178.92,180.43,175.01,175.87,777537
EQR,2014-01-17,53.94,54.07,53.62,53.84,1794135
EQT,2014-01-17,90.37,90.37,87.39,87.62,1244400
ESRX,2014-01-17,73.35,73.83,72.98,73.62,4737907
ESS,2014-01-17,153.79,154.52,152.8241,153.21,271906
ES,2014-01-17,42.35,42.61,42.18,42.59,1928400
ETFC,2014-01-17,21.3,21.33,21,21.02,3051642
ETN,2014-01-17,76.63,77.155,76.31,76.85,3159795
ETR,2014-01-17,61.6,61.77,61.31,61.61,932592
EW,2014-01-17,36.445,36.475,34.12,34.27,7898180
EXC,2014-01-17,27.48,27.55,27.06,27.2,4560881
EXPD,2014-01-17,43.79,44.05,43.64,43.77,1403412
EXPE,2014-01-17,69.51,72.05,69.45,70.69,3315443
EXR,2014-01-17,44.27,44.37,43.96,43.98,732514
FAST,2014-01-17,46.47,47.75,46.2501,47.61,3023899
FBHS,2014-01-17,47.22,47.27,46.32,46.56,2455397
FB,2014-01-17,57.3,57.82,56.07,56.3,40883205
FCX,2014-01-17,37.21,37.26,36.06,36.19,20415905
FDX,2014-01-17,140.61,141.87,140.09,140.51,2293046
FE,2014-01-17,32.68,32.74,32.32,32.61,5492302
FFIV,2014-01-17,97.51,97.75,96.4,96.92,1440715
FISV,2014-01-17,57.16,57.53,56.66,57.25,1796101
FIS,2014-01-17,52.61,52.815,52.35,52.74,1426944
FITB,2014-01-17,21.46,21.825,21.41,21.55,6735538
FLIR,2014-01-17,33.26,33.75,33.12,33.44,1047921
FLR,2014-01-17,80.8,82.24,80.35,82.05,1580999
FLS,2014-01-17,77.37,77.57,76.96,77.12,1018486
FL,2014-01-17,39.66,39.66,38.79,38.89,2266503
FMC,2014-01-17,75.81,75.95,75.305,75.52,437054
FOXA,2014-01-17,32.23,32.42,31.95,32.04,17798001
FOX,2014-01-17,31.64,31.83,31.4,31.46,4310008
FRT,2014-01-17,104.76,104.82,103.72,103.72,708014
FTI,2014-01-17,51.1,51.31,50.82,51,1648493
F,2014-01-17,16.78,16.78,16.45,16.52,37283693
GD,2014-01-17,95.4,95.92,95.33,95.47,1748462
GE,2014-01-17,26.88,26.92,26.28,26.58,97353043
GGP,2014-01-17,20.59,20.59,20.35,20.41,4254852
GILD,2014-01-17,77.89,79.06,77.44,78.4,11864701
GIS,2014-01-17,48.44,48.6,48.22,48.28,3790878
GLW,2014-01-17,18.55,18.81,18.53,18.77,11381476
GM,2014-01-17,39.07,39.1,38.33,38.6,28012924
GOOGL,2014-01-17,579.0034,580.8953,572.6721,575.8403,5526753
GPC,2014-01-17,84.67,84.67,83.58,84.14,1359045
GPN,2014-01-17,34.765,34.775,34.505,34.605,892068
GPS,2014-01-17,37.28,37.64,37.16,37.3,3717386
GRMN,2014-01-17,46.77,47.16,46.54,46.66,977909
GS,2014-01-17,175.01,177.28,174.5,176.28,3456477
GT,2014-01-17,24.99,25.2,24.48,24.53,3839426
GWW,2014-01-17,266.58,266.96,262.882,264.1,384846
HAL,2014-01-17,51.28,51.36,50.48,50.66,9615885
HAS,2014-01-17,52.24,52.635,51.8,52,868043
HBAN,2014-01-17,9.68,9.72,9.52,9.63,11801922
HBI,2014-01-17,17.0575,17.145,16.8,16.8025,3047184
HCA,2014-01-17,51.3,51.75,50.84,51.41,2142556
HCN,2014-01-17,56.2,56.24,55.55,55.59,2001272
HCP,2014-01-17,38.46,38.52,37.89,38.04,3957633
HD,2014-01-17,81.32,81.35,80.65,81,6178264
HES,2014-01-17,77.72,78.27,77.03,77.13,2650533
HIG,2014-01-17,35.58,35.65,35.12,35.26,2685364
HII,2014-01-17,95.2,95.61,95.04,95.24,390221
HOG,2014-01-17,68.18,68.442,67.52,67.58,989511
HOLX,2014-01-17,22.57,22.72,22.56,22.58,1424739
HON,2014-01-17,90.22,90.45,89.66,89.95,2600572
HP,2014-01-17,85.22,85.99,84.885,85.65,870381
HRB,2014-01-17,28.82,29.259,28.66,29.03,2988691
HRL,2014-01-17,22.965,23.345,22.845,22.925,2118372
HRS,2014-01-17,70.65,70.854,70.08,70.54,568171
HSIC,2014-01-17,57.71,58.24,57.48,58.08,869012
HST,2014-01-17,19.44,19.485,19.3,19.42,5828302
HSY,2014-01-17,99.6,99.6,98.39,98.58,731024
HUM,2014-01-17,96,97.17,95.83,96.57,1597205
IBM,2014-01-17,188.04,190.81,187.86,190.09,7671146
ICE,2014-01-17,41.804,42.062,41.206,41.374,8568230
IDXX,2014-01-17,56.11,56.86,55.97,56.79,649872
IFF,2014-01-17,87.09,87.37,86.34,87.02,408430
ILMN,2014-01-17,135.36,141,134,136.34,7204237
INCY,2014-01-17,63.55,64.1,61.86,61.87,1921379
INTC,2014-01-17,25.36,25.86,25.25,25.85,112538007
INTU,2014-01-17,76.06,77.58,76.06,76.99,1764541
IPG,2014-01-17,17.55,17.615,17.41,17.46,1582929
IP,2014-01-17,48.97,49.01,48.22,48.34,2435052
IQV,2014-01-17,49.89,50.49,48.16,48.98,763935
IRM,2014-01-17,27.53,27.93,27.44,27.51,2700922
IR,2014-01-17,62.91,63.17,62.13,62.32,1947581
ISRG,2014-01-17,138.5932,143.7465,137.9965,143.3799,2811546
ITW,2014-01-17,82.75,83.03,82.58,82.66,1931584
IT,2014-01-17,69.35,69.9,69.04,69.34,348288
IVZ,2014-01-17,35.2,35.3,34.91,35.01,2653642
JBHT,2014-01-17,77.45,77.785,76.95,77.59,875624
JCI,2014-01-17,43.1937,43.3927,43.0262,43.3298,2870153
JEC,2014-01-17,65.59,65.88,65.15,65.73,639501
JNJ,2014-01-17,94.72,95.17,94.38,95.06,13815121
JNPR,2014-01-17,25.85,26.03,25.66,26,6603690
JPM,2014-01-17,59.21,59.23,58.03,58.11,21064942
JWN,2014-01-17,59.92,60.55,59.65,59.93,1932845
KEY,2014-01-17,13.56,13.73,13.52,13.54,7584691
KIM,2014-01-17,20.79,20.96,20.69,20.76,3466544
KLAC,2014-01-17,62.83,63,62.34,62.74,1446080
KMB,2014-01-17,106.47,106.49,105.44,105.46,2745007
KMI,2014-01-17,35.6,35.67,35.5,35.57,8486519
KMX,2014-01-17,44.78,45.31,44.68,45.19,2448611
KORS,2014-01-17,77.67,78,76.775,77.03,5544910
KO,2014-01-17,39.72,39.75,39.28,39.28,14027351
KR,2014-01-17,18.73,18.75,18.28,18.395,13749594
KSS,2014-01-17,53.27,53.27,52.5,52.93,3213903
KSU,2014-01-17,116.39,117.43,116.31,116.31,932672
K,2014-01-17,61.27,61.27,60.38,60.47,2113474
LB,2014-01-17,56.26,56.26,55.07,55.17,2177500
LEG,2014-01-17,30.12,30.12,29.6,29.75,1084845
LEN,2014-01-17,37.598,37.6176,36.7059,36.7451,4282111
LH,2014-01-17,91.58,92.3352,91.33,91.8,935365
LKQ,2014-01-17,29.3,29.385,27.75,27.93,6994748
LLL,2014-01-17,107.04,107.61,106.91,107.57,418155
LLY,2014-01-17,55.35,55.45,54.86,55.16,7850947
LMT,2014-01-17,153.73,153.99,153.01,153.82,2016527
LNC,2014-01-17,51.85,52.24,51.52,51.59,1161167
LNT,2014-01-17,25.76,25.815,25.5925,25.645,873572
LOW,2014-01-17,48.1,48.14,47.56,47.61,5764093
LRCX,2014-01-17,54.85,55.1,54.05,54.23,1842983
LUK,2014-01-17,27.9,28.38,27.53,27.94,2325394
LUV,2014-01-17,21.57,21.74,21.17,21.22,6087870
LYB,2014-01-17,82.03,82.095,80.9,81.4,2524208
L,2014-01-17,47.25,47.51,47,47.33,1169772
MAA,2014-01-17,62.23,62.51,62.11,62.46,524826
MAC,2014-01-17,58.96,58.96,57.99,58.04,694081
MAR,2014-01-17,50.32,50.86,50.22,50.62,3094609
MAS,2014-01-17,23.12,23.19,22,22.1,11167190
MAT,2014-01-17,44.26,44.48,43.96,44,2497568
MA,2014-01-17,82.5,83.402,80.788,81.842,13330190
MCD,2014-01-17,96.02,96.13,94.77,94.93,6056698
MCHP,2014-01-17,46,46.7297,45.95,46.2,2411277
MCK,2014-01-17,168.87,169.08,167.25,168.12,1683925
MCO,2014-01-17,75.52,76.65,75.52,75.75,799654
MDLZ,2014-01-17,35.48,35.68,34.99,35.25,17311737
MDT,2014-01-17,59.11,59.59,58.89,59.51,6486151
MET,2014-01-17,53.48,53.56,52.8,52.96,4832295
MGM,2014-01-17,25.88,26.7,25.88,26.41,14797578
MHK,2014-01-17,149.47,149.88,146.48,146.76,698857
MKC,2014-01-17,69.54,69.54,68.64,68.95,938935
MLM,2014-01-17,108.75,108.94,107.8,108.15,456042
MMC,2014-01-17,48.58,48.73,48.41,48.5,1624465
MMM,2014-01-17,137.98,138.75,136.98,137.31,2335555
MNST,2014-01-17,22.9066,23.1666,22.9066,23.04,2509272
MON,2014-01-17,112.91,113.11,112.07,113.11,2161601
MOS,2014-01-17,49.23,49.27,48.34,48.54,4055322
MO,2014-01-17,37.29,37.33,36.91,37.03,8492256
MPC,2014-01-17,42.75,43.325,42.515,42.64,7060226
MRK,2014-01-17,52.62,52.65,51.72,51.95,16763094
MRO,2014-01-17,34.34,34.4,33.95,33.96,3687400
MSFT,2014-01-17,36.83,36.83,36.15,36.38,46298736
MSI,2014-01-17,66.17,66.67,65.91,66.1,1913895
MS,2014-01-17,32.84,33.52,32.6,33.4,32197936
MTB,2014-01-17,113.99,114.76,110.26,111.99,2671947
MTD,2014-01-17,252.92,255.25,251.7,254.29,80748
MU,2014-01-17,22.9,23.28,22.33,22.38,46969162
MYL,2014-01-17,45.54,46.21,45.41,45.75,3392107
M,2014-01-17,56.07,56.41,55.73,56.23,4108566
NBL,2014-01-17,64.66,64.98,63.86,63.9,1874324
NCLH,2014-01-17,36.78,37.08,36.48,36.54,318956
NDAQ,2014-01-17,39.95,40,39.43,39.72,1042750
NEE,2014-01-17,87.81,87.85,87.24,87.66,1629661
NEM,2014-01-17,24.18,24.88,24.17,24.55,12787423
NFLX,2014-01-17,47.4385,47.8314,46.8914,47.1485,16434446
NFX,2014-01-17,25.32,25.365,24.88,25.09,2384859
NI,2014-01-17,33.83,34.11,33.67,33.89,2172704
NKE,2014-01-17,37.3,37.37,36.69,36.695,9852030
NLSN,2014-01-17,44.1,44.47,43.57,44.42,3823852
NOC,2014-01-17,118.27,118.66,117.82,118.24,889170
NOV,2014-01-17,77.6,77.6,76.79,76.97,2828315
NRG,2014-01-17,28.14,28.14,27.71,28.07,5667971
NSC,2014-01-17,87.63,89.8752,87.61,88.99,2862539
NTAP,2014-01-17,43.04,44.72,42.79,44.49,6670748
NTRS,2014-01-17,61.19,61.33,60.33,60.71,1569006
NUE,2014-01-17,51.92,52.1,51.3,51.38,3290344
NVDA,2014-01-17,16.06,16.25,15.89,15.99,8510019
NWL,2014-01-17,32.2,32.23,31.74,31.77,2162709
NWSA,2014-01-17,17.09,17.18,16.94,17.08,2102746
NWS,2014-01-17,16.96,17.08,16.88,17.02,813430
OKE,2014-01-17,66.37,67.69,66.19,67.13,3090441
OMC,2014-01-17,74.53,74.84,74.17,74.2,1132232
ORCL,2014-01-17,38.12,38.47,38.03,38.21,14092823
ORLY,2014-01-17,133.44,135.54,133.23,135.48,830233
OXY,2014-01-17,91.74,91.96,90.55,90.57,3949177
O,2014-01-17,38.56,38.64,38.34,38.41,1291427
PAYX,2014-01-17,43.79,44.31,43.75,44.1,2729863
PBCT,2014-01-17,14.96,15.01,14.62,14.85,34202752
PCAR,2014-01-17,59.18,59.73,59,59.53,1700051
PCG,2014-01-17,40.67,40.79,40.4,40.67,2467848
PCLN,2014-01-17,1185.21,1186.86,1167.43,1178.04,610468
PDCO,2014-01-17,41.24,41.3,40.93,40.98,653545
PEG,2014-01-17,31.8,31.865,31.645,31.78,2163231
PEP,2014-01-17,82.94,82.9799,82.04,82.2,6281006
PFE,2014-01-17,31.25,31.29,30.95,31.09,21624008
PFG,2014-01-17,47.81,48.05,47.41,47.44,1380017
PGR,2014-01-17,25.9,25.98,25.71,25.73,2592237
PG,2014-01-17,80.42,80.64,79.8,79.88,13633468
PHM,2014-01-17,19.67,19.67,19.31,19.36,4544195
PH,2014-01-17,129.25,129.4,127.32,127.43,1531172
PKG,2014-01-17,65.3,65.4197,64.69,64.93,516062
PKI,2014-01-17,43.33,43.54,42.98,43.01,516921
PLD,2014-01-17,37.365,37.48,36.81,36.98,2432530
PM,2014-01-17,84.13,84.26,83.2,83.33,6193608
PNC,2014-01-17,82.15,84.41,81.76,82.26,4840211
PNR,2014-01-17,77.17,77.85,76.12,77.6,2282428
PNW,2014-01-17,52.68,52.86,52.3,52.39,866841
PPG,2014-01-17,94.25,96.115,94.25,94.74,3656372
PPL,2014-01-17,29.94,29.98,29.59,29.59,4622554
PRGO,2014-01-17,157.34,158.84,155.83,156.03,1177956
PRU,2014-01-17,90.28,90.79,89.9,90.23,2348008
PSA,2014-01-17,156.23,156.34,154.78,154.97,541441
PSX,2014-01-17,74.87,76.62,74.85,76.02,3901615
PVH,2014-01-17,125.57,126.14,123.61,123.8,784256
PWR,2014-01-17,31.35,31.78,31.28,31.64,1175419
PXD,2014-01-17,178.46,179.6,174.0827,174.7,2315890
PX,2014-01-17,132.25,133.3599,132.25,132.44,1230047
QCOM,2014-01-17,74.7,74.98,74.43,74.73,12355954
RCL,2014-01-17,49.67,49.98,49.45,49.56,840066
REGN,2014-01-17,290.92,299,289.2175,292,1002146
REG,2014-01-17,48.18,48.37,48.13,48.27,512719
RE,2014-01-17,147.12,147.9575,146.305,146.36,222129
RF,2014-01-17,10.5,10.68,10.495,10.57,23296388
RHI,2014-01-17,42.49,42.6,42.03,42.13,1026499
RHT,2014-01-17,59.19,59.27,58.21,58.59,1019431
RJF,2014-01-17,54.12,54.37,53.89,54.05,294479
RL,2014-01-17,163.23,164.16,162.23,162.49,1045427
RMD,2014-01-17,45.06,46.03,44.9,45.63,1011669
ROK,2014-01-17,119.66,119.66,118.66,119.23,735673
ROP,2014-01-17,140.66,140.73,139.42,140.04,391428
ROST,2014-01-17,36.025,36.025,35.6125,35.695,3518834
RRC,2014-01-17,84.43,84.43,82.61,82.64,1389831
RSG,2014-01-17,32.13,32.4,32.055,32.25,2360589
RTN,2014-01-17,90.52,91,89.65,90.07,2075997
SBAC,2014-01-17,90.47,90.83,89.91,90.01,934893
SBUX,2014-01-17,37.5,37.73,37.335,37.45,13007820
SCG,2014-01-17,46.51,46.52,46.24,46.34,500390
SCHW,2014-01-17,26.81,26.9,26.51,26.77,7120000
SEE,2014-01-17,33.68,33.68,32.99,33.06,1086580
SHW,2014-01-17,194.15,195.72,193.7,194.12,797176
SIG,2014-01-17,73.34,75.45,73.06,75.42,1597104
SJM,2014-01-17,98.59,98.6,97.07,97.2,668072
SLB,2014-01-17,89.81,90.41,88,90.21,11948106
SLG,2014-01-17,93.26,93.5,92.7,92.99,348018
SNA,2014-01-17,108.01,108.4,107.32,107.67,209210
SNI,2014-01-17,74.75,75.26,74.11,74.17,1166771
SNPS,2014-01-17,40.88,41.19,40.66,41.09,479522
SO,2014-01-17,41.26,41.37,41.09,41.16,3314056
SPGI,2014-01-17,76.56,77.16,75.67,76.75,1757976
SPG,2014-01-17,157.36,157.7099,156.08,156.71,1569366
SRCL,2014-01-17,117.82,120.72,117.12,120.09,806419
SRE,2014-01-17,92.33,92.45,91.726,91.95,650933
STI,2014-01-17,39.49,40,38.74,39.34,8447272
STT,2014-01-17,73.75,74.61,73.38,73.5,2353459
STX,2014-01-17,60.35,61.39,59.7,61.2,3437043
STZ,2014-01-17,80.48,80.64,79.32,79.54,1781853
SWKS,2014-01-17,31.55,31.8,30.27,30.53,13657239
SWK,2014-01-17,82.16,82.39,80.82,81.17,2185508
SYK,2014-01-17,78.82,78.89,78.08,78.2,1632875
SYMC,2014-01-17,23.09,23.39,22.95,23.27,6856307
SYY,2014-01-17,36.64,36.9,36.5,36.51,7759607
TAP,2014-01-17,56.13,56.24,55.48,55.58,1169322
TDG,2014-01-17,173.02,174.16,171.81,173.21,449070
TEL,2014-01-17,55.66,56.19,55.56,55.94,1484981
TGT,2014-01-17,60.93,60.93,59.8723,60.24,8139717
TIF,2014-01-17,87.69,88.385,86.58,86.71,1556365
TJX,2014-01-17,62.22,62.42,61.7535,61.86,4818823
TMK,2014-01-17,52.0134,52.0867,51.6467,51.8067,491460
TMO,2014-01-17,115.76,116.5,115.59,115.89,2549551
TPR,2014-01-17,52.12,53.2,52.01,52.56,5621070
TRIP,2014-01-17,84.63,85.9,83.78,83.9,1364690
TROW,2014-01-17,83.87,83.94,82.03,82.28,3914352
TRV,2014-01-17,87.23,87.3,86.42,86.47,2941968
TSCO,2014-01-17,75.6,75.73,73.8401,74.17,2061000
TSN,2014-01-17,34.98,35.09,34.48,35.04,2506579
TSS,2014-01-17,32.45,32.48,32.11,32.2,940419
TWX,2014-01-17,65.18,65.26,64.19,64.4,5833689
TXN,2014-01-17,43.2,43.85,43.01,43.45,6633363
TXT,2014-01-17,35.56,36.24,35.51,36.1,3247039
T,2014-01-17,34.03,34.03,33.68,33.7,23952730
UAA,2014-01-17,20.6025,20.82,20.4875,20.4975,3398196
UAL,2014-01-17,47.3,47.86,46.42,47.07,5887006
UDR,2014-01-17,23.93,24,23.79,23.91,1734701
UHS,2014-01-17,85.07,85.62,84.64,85.28,376719
ULTA,2014-01-17,81.67,85.24,81.19,83.56,1772856
UNH,2014-01-17,73.12,73.12,72.302,72.52,5555269
UNM,2014-01-17,34.92,34.92,34.29,34.35,898801
UNP,2014-01-17,83.965,84.4025,83.56,83.92,4756388
UPS,2014-01-17,97.51,100.31,97,99.91,10137779
URI,2014-01-17,81.9,82.22,80.84,81.09,1309584
USB,2014-01-17,41.62,41.66,41.34,41.45,9828005
UTX,2014-01-17,113.69,114.47,113.65,114.21,4284338
VAR,2014-01-17,81.99,82.43,81.67,82.4,1050850
VFC,2014-01-17,61.38,61.38,58.79,58.79,3762981
VIAB,2014-01-17,84.27,84.82,82.77,83.08,4233262
VLO,2014-01-17,50.82,52.01,50.3101,51.42,6720995
VMC,2014-01-17,59.93,59.98,59.3,59.65,841458
VNO,2014-01-17,92.88,92.9,91.46,91.78,791882
VRSK,2014-01-17,63.86,64.1,63.32,63.45,1106185
VRSN,2014-01-17,61.5,61.96,61.01,61.89,1265777
VRTX,2014-01-17,80.98,82.81,80.64,82.09,1978362
VTR,2014-01-17,61.4,61.4599,60.55,60.96,2215642
VZ,2014-01-17,48.66,48.69,48,48.35,16016078
V,2014-01-17,55.5125,58.065,55.51,58.045,38361740
WAT,2014-01-17,104.82,105.39,104.31,104.4,628296
WBA,2014-01-17,59.75,60,59.12,59.16,6011256
WDC,2014-01-17,88.47,89.07,87.85,88.82,2933883
WEC,2014-01-17,41.24,41.31,41.05,41.14,1193458
WFC,2014-01-17,46.48,46.56,46.14,46.39,15168194
WHR,2014-01-17,157.43,159.749,156.2,156.84,772913
WMB,2014-01-17,39.46,39.475,38.97,39.22,7221257
WMT,2014-01-17,76.73,76.82,76.03,76.19,11446726
WM,2014-01-17,42.96,43.33,42.84,43.12,2450796
WU,2014-01-17,16.71,16.98,16.41,16.45,5789095
WYNN,2014-01-17,209.28,215.99,209.28,215.7,1709625
WYN,2014-01-17,73.76,74.72,73.62,74.37,748569
WY,2014-01-17,31.23,31.25,30.9,30.97,2515728
XEC,2014-01-17,102.18,102.48,100.01,101.38,967436
XEL,2014-01-17,28.21,28.34,28.13,28.2,2902115
XLNX,2014-01-17,47.19,47.8,47.02,47.22,3070610
XL,2014-01-17,29.97,29.97,29.82,29.94,2083291
XOM,2014-01-17,99.18,100.34,98.67,99.16,15998124
XRAY,2014-01-17,48.34,48.34,47.845,47.9,1007961
XRX,2014-01-17,49.68,49.76,48.64,48.8,2135857
XYL,2014-01-17,36.76,37.05,36.43,36.57,868285
YUM,2014-01-17,72.43,72.66,71.87,72.1,3712535
ZBH,2014-01-17,96.98,96.988,95.64,95.93,1083509
ZION,2014-01-17,29.91,30.37,29.62,30.16,1489594
ZTS,2014-01-17,31.91,32.09,31.63,31.73,2502473
AAL,2014-01-21,30.66,30.8,30.2,30.66,10612821
AAPL,2014-01-21,77.2842,78.5813,77.2028,78.4385,82255544
AAP,2014-01-21,119.73,120.31,117.96,118,821492
ABBV,2014-01-21,50.26,50.92,49.91,50,5827366
ABC,2014-01-21,70.88,71.17,70.27,70.52,1368005
ABT,2014-01-21,39.52,39.57,38.86,39.12,8230083
ACN,2014-01-21,84.22,85.04,83.86,84.93,3031250
ADBE,2014-01-21,61.5,61.79,60.7,60.85,3198693
ADI,2014-01-21,49.95,50.12,49.46,49.98,2228527
ADM,2014-01-21,41.28,41.49,41.0104,41.37,4209074
ADP,2014-01-21,80.42,80.798,79.81,80.32,1448118
ADSK,2014-01-21,53.42,54.18,53.03,53.3,2153261
ADS,2014-01-21,258.17,259.008,254.01,254.73,598379
AEE,2014-01-21,36.32,36.655,36.24,36.64,913957
AEP,2014-01-21,46.93,47.355,46.93,47.34,1847802
AES,2014-01-21,14.46,14.55,14.28,14.43,4683758
AET,2014-01-21,70.49,70.71,69.71,70.26,2761472
AFL,2014-01-21,64.92,65.28,64.41,64.83,2177577
AGN,2014-01-21,186,186.14,183.59,185.84,1631493
AIG,2014-01-21,51.17,51.42,50.18,50.58,8217208
AIV,2014-01-21,27.21,27.425,27.08,27.17,889281
AIZ,2014-01-21,67.85,68.38,67.06,67.52,411825
AJG,2014-01-21,48.87,49.06,48.51,49.01,696449
AKAM,2014-01-21,48.82,49,48.35,48.95,1227915
ALB,2014-01-21,66.19,66.49,65.91,66.15,420286
ALGN,2014-01-21,65,65.1,62.28,62.67,1722049
ALK,2014-01-21,39.885,40.59,39.645,40.03,2652026
ALLE,2014-01-21,49.38,49.38,47.94,48.17,1570433
ALL,2014-01-21,53.28,53.42,52.33,52.68,2973862
ALXN,2014-01-21,141.29,142.69,139.16,142.58,1224892
AMAT,2014-01-21,17.62,17.69,17.47,17.61,5754123
AMD,2014-01-21,4.31,4.34,4.13,4.17,59709005
AME,2014-01-21,52.36,52.49,51.57,52.12,1039273
AMGN,2014-01-21,119.96,120,118.57,119.25,3072710
AMG,2014-01-21,212.45,214.105,210.8,210.96,339816
AMP,2014-01-21,113.915,114.62,113.19,114.14,1240288
AMT,2014-01-21,83.47,83.94,82.98,83.63,1583665
AMZN,2014-01-21,403,407.8,401.6,407.05,3122705
ANDV,2014-01-21,52.93,53.89,52.71,53,3419073
ANSS,2014-01-21,85.48,85.48,84.25,84.5,259275
ANTM,2014-01-21,85.82,87.26,85.54,86.92,2230014
AON,2014-01-21,84.35,84.63,83.44,83.7,1128116
AOS,2014-01-21,26.215,26.3,25.61,25.845,2152984
APA,2014-01-21,84.78,85.23,84.31,84.49,2090779
APC,2014-01-21,80.65,81.73,80.63,81.19,5335332
APD,2014-01-21,112.38,112.93,111.55,112.05,798271
APH,2014-01-21,46.05,46.21,45.3175,45.52,2122324
ARE,2014-01-21,66.41,67.788,66.2,67.55,640806
ARNC,2014-01-21,35.34,36.93,35.31,36.39,42940452
ATVI,2014-01-21,17.02,17.09,16.69,16.79,6331539
AVB,2014-01-21,122.49,122.9899,121.73,122.14,792817
AVGO,2014-01-21,56.61,56.8199,55.88,56.11,1659657
AVY,2014-01-21,51.53,51.6253,50.84,51.31,644816
AWK,2014-01-21,41.11,41.93,41.11,41.86,710177
AXP,2014-01-21,91.97,92.71,89.64,90.59,7954764
AYI,2014-01-21,132.3,132.65,129.91,130.73,387140
AZO,2014-01-21,498.86,507.72,498.86,502.24,390177
A,2014-01-21,60.69,60.88,59.86,60.85,3008458
BAC,2014-01-21,17.08,17.155,16.87,17.01,118388995
BAX,2014-01-21,70.03,70.14,69.225,69.56,3220448
BA,2014-01-21,141.46,142.46,140.81,141.67,3240664
BBT,2014-01-21,38.85,39.34,38.772,39.31,5777906
BBY,2014-01-21,24.59,25.09,24.25,24.47,24890547
BDX,2014-01-21,112.19,112.52,111.09,111.45,813230
BEN,2014-01-21,58.7,58.87,58.1,58.32,1828990
BF.B,2014-01-21,39.95,40.11,39.68,40.015,957784
BIIB,2014-01-21,300.45,311.2,299.54,310.5,1794708
BK,2014-01-21,32.99,33.12,32.75,33.09,7714804
BLK,2014-01-21,318.8,320.3,317,318.77,669229
BLL,2014-01-21,25.365,25.407,25.09,25.28,1882068
BMY,2014-01-21,54.43,55.18,54.22,54.59,7880020
BRK.B,2014-01-21,115.32,115.49,114.26,115.15,4248600
BSX,2014-01-21,13.74,14.02,13.625,13.98,20088072
BWA,2014-01-21,56.26,56.455,55.21,56.11,1513645
BXP,2014-01-21,105.1,106.93,105.1,106.21,976695
CAG,2014-01-21,33.62,33.63,33.25,33.56,2005874
CAH,2014-01-21,68.47,68.55,67.59,68,2199386
CAT,2014-01-21,91.6,91.8475,89.64,90.6,5558499
CA,2014-01-21,34.55,34.61,34,34.26,4447435
CBG,2014-01-21,26.7,26.7,26.255,26.37,2294402
CBOE,2014-01-21,50.88,50.98,49.84,49.87,648170
CBS,2014-01-21,61.23,61.23,59.29,59.7,5797019
CB,2014-01-21,97.28,97.56,96.01,96.37,2648993
CCI,2014-01-21,74.495,74.73,73.635,74.38,1683780
CCL,2014-01-21,41.63,41.7,40.51,40.83,3915343
CDNS,2014-01-21,14.53,14.63,14.4,14.55,1655160
CELG,2014-01-21,84.035,84.37,82.85,84.275,4817054
CERN,2014-01-21,56,56.269,55.41,55.9,1087683
CF,2014-01-21,49.44,49.8098,49.202,49.302,2913490
CHD,2014-01-21,32.94,33.07,32.59,32.775,995776
CHK,2014-01-21,25.9,26.49,25.85,26.45,9579752
CHRW,2014-01-21,59.49,59.7,58.8,59.66,1728587
CHTR,2014-01-21,134.29,135.19,133.19,133.5,1161384
CINF,2014-01-21,50.9,50.99,50.25,50.48,890712
CI,2014-01-21,89.81,90.55,89.36,90.13,1207256
CLX,2014-01-21,90.59,91.015,89.8,90.11,1391696
CL,2014-01-21,65.05,65.41,64.29,64.74,2828713
CMA,2014-01-21,48.54,49.54,48.23,49.51,2569834
CMCSA,2014-01-21,27.025,27.155,26.5275,26.655,17160272
CME,2014-01-21,75.75,76.1,75.57,75.73,1223490
CMG,2014-01-21,531.71,531.76,523.21,525.57,386552
CMI,2014-01-21,138.04,138.5,135.76,136.41,1625032
CMS,2014-01-21,26.57,26.73,26.46,26.72,2301570
CNC,2014-01-21,30.995,30.995,30.5951,30.82,955444
CNP,2014-01-21,23.5,23.735,23.47,23.71,2551926
COF,2014-01-21,72.8,73.14,72.41,72.61,6158524
COG,2014-01-21,37.95,39.13,37.82,39.09,6049246
COL,2014-01-21,78,79.57,76.81,78.22,1975684
COO,2014-01-21,130.86,130.86,127.81,129.41,331000
COP,2014-01-21,68.08,68.27,67.71,68.26,4712007
COST,2014-01-21,115.61,116.11,114.84,114.93,2110841
COTY,2014-01-21,14.67,14.7399,14.28,14.41,1237501
CPB,2014-01-21,42.15,42.37,41.76,42.1,2230711
CRM,2014-01-21,60.27,61.07,59.65,60.95,6148566
CSCO,2014-01-21,22.91,22.95,22.64,22.83,33424737
CSX,2014-01-21,27.35,27.52,26.91,27.04,9571056
CTAS,2014-01-21,59.62,59.84,59.17,59.84,533271
CTL,2014-01-21,30.13,30.18,29.56,29.85,6060770
CTSH,2014-01-21,49.96,50.81,49.05,49.46,4941218
CTXS,2014-01-21,60.89,61.535,60.27,61.49,3179116
CVS,2014-01-21,68.61,68.62,68.06,68.32,6548806
CVX,2014-01-21,120.74,120.89,119.51,120.36,5602368
CXO,2014-01-21,98.92,100.83,98.64,99.39,1329480
C,2014-01-21,52.5,53,51.56,51.85,27577062
DAL,2014-01-21,32.39,32.65,31.65,32.08,17961120
DE,2014-01-21,89.7,89.9,88.76,89.38,2277568
DFS,2014-01-21,53.89,54.045,53.18,53.29,4044422
DGX,2014-01-21,55,55.06,54.49,54.53,1576824
DG,2014-01-21,60.18,60.41,58.52,58.67,4058478
DHI,2014-01-21,21.66,21.8,21.32,21.48,3649568
DHR,2014-01-21,78.6,78.8,77.67,78,4901188
DISCA,2014-01-21,81.46,81.46,79.9508,80.6,1673947
DISCK,2014-01-21,74.75,74.82,73.34,74.13,421244
DISH,2014-01-21,55.02,55.955,54.015,54.1,2504863
DIS,2014-01-21,73.99,74.88,73.3,74.2,7548136
DLR,2014-01-21,52.15,53.14,52.12,53.03,2377457
DLTR,2014-01-21,54.28,54.52,53.34,53.55,3732368
DOV,2014-01-21,95.94,96.378,95.05,96.02,1332189
DPS,2014-01-21,48.77,49.66,48.77,49.65,2101444
DRE,2014-01-21,15.01,15.17,14.97,15.05,2479422
DRI,2014-01-21,51.37,51.7,50.4704,50.77,1182701
DTE,2014-01-21,66.3,66.66,66.13,66.61,649928
DUK,2014-01-21,67.88,68.58,67.77,68.51,3029675
DVA,2014-01-21,65.39,65.55,64.78,65.24,1973436
DVN,2014-01-21,59.62,60.1401,59,59.68,2750908
D,2014-01-21,66.49,66.94,66.375,66.88,2775189
EA,2014-01-21,24.235,24.59,24.005,24.32,7602775
EBAY,2014-01-21,54,54.2,53.51,54.15,15985502
ECL,2014-01-21,104.55,104.681,102.85,103.9,875257
ED,2014-01-21,54,54.4,54,54.39,2159907
EFX,2014-01-21,70.98,71.22,69.5,70.27,841083
EIX,2014-01-21,47.15,47.7,47.06,47.7,3183555
EL,2014-01-21,73.19,73.99,71.97,72.18,1969059
EMN,2014-01-21,80.65,81.25,79.48,79.64,2314842
EMR,2014-01-21,69.37,69.9,69.15,69.55,2359846
EOG,2014-01-21,84.58,85.275,84.07,84.615,3195084
EQIX,2014-01-21,177.53,179.94,176.05,179.29,1021169
EQR,2014-01-21,54.13,54.56,53.94,54.42,2155781
EQT,2014-01-21,87.83,90.63,87.83,90.57,1012944
ESRX,2014-01-21,74.35,74.65,73.73,74.6,4002068
ESS,2014-01-21,154.38,155.05,153.49,154.45,331090
ES,2014-01-21,42.84,43.11,42.65,43.05,2437400
ETFC,2014-01-21,21.21,21.59,21.13,21.33,4436563
ETN,2014-01-21,77.64,78.19,77.13,77.67,3205390
ETR,2014-01-21,61.99,62.0996,61.54,61.99,1395553
EW,2014-01-21,34.48,35.145,33.8015,34.86,5306818
EXC,2014-01-21,27.27,27.78,27.24,27.77,7407301
EXPD,2014-01-21,44.07,44.27,43.56,44,843610
EXPE,2014-01-21,68.17,68.3,65.14,67.67,7080241
EXR,2014-01-21,44.25,44.57,43.84,44.12,1136432
FAST,2014-01-21,47.8,48.11,47.14,47.46,2545648
FBHS,2014-01-21,46.88,47.17,46.2,47.15,1083357
FB,2014-01-21,56.6,58.58,56.5,58.51,48734147
FCX,2014-01-21,35.92,36.03,35.215,35.26,23375863
FDX,2014-01-21,141.71,142.62,140.798,142.15,2509051
FE,2014-01-21,32.64,33.04,31.99,32.15,7597272
FFIV,2014-01-21,97.83,98.65,97.37,98.2,2166944
FISV,2014-01-21,57.47,57.8,56.75,57.12,1677991
FIS,2014-01-21,53,53.31,52.66,53.25,2048647
FITB,2014-01-21,21.63,21.89,21.63,21.82,6866616
FLIR,2014-01-21,33.64,33.88,33.32,33.87,943012
FLR,2014-01-21,82.7,83.55,82.01,82.94,1727939
FLS,2014-01-21,77.61,77.88,76.21,76.7,821631
FL,2014-01-21,38.93,39.27,38.17,38.71,2974748
FMC,2014-01-21,76,76.63,75.55,75.79,980939
FOXA,2014-01-21,32.06,32.095,31.68,31.92,17228029
FOX,2014-01-21,31.36,31.46,31.09,31.24,6552379
FRT,2014-01-21,104.43,105.05,104.2,104.94,460194
FTI,2014-01-21,51.43,52.18,51,51.3,1526646
F,2014-01-21,16.64,16.68,16.36,16.41,35695984
GD,2014-01-21,95.84,96.87,95.21,95.3,1673222
GE,2014-01-21,26.73,26.74,26.041,26.29,59981683
GGP,2014-01-21,20.45,20.58,20.35,20.43,5150796
GILD,2014-01-21,79.75,81.58,79.42,81.58,13033722
GIS,2014-01-21,48.55,48.8,48.29,48.54,3474018
GLW,2014-01-21,18.88,18.895,18.63,18.76,11635393
GM,2014-01-21,38.89,39,37.9,38.34,30790088
GOOGL,2014-01-21,581.0455,582.582,576.2256,582.4319,3958240
GPC,2014-01-21,84.15,84.43,83.55,84.24,856807
GPN,2014-01-21,34.885,34.889,34.34,34.42,1477194
GPS,2014-01-21,38.45,38.865,38.23,38.26,6650679
GRMN,2014-01-21,46.81,47.27,46.34,46.57,733684
GS,2014-01-21,175.1,175.59,171.34,173.2,5143973
GT,2014-01-21,24.84,24.89,24.14,24.18,3732315
GWW,2014-01-21,263.6901,264.99,262.691,264.06,405907
HAL,2014-01-21,51.19,51.5,49.06,49.78,20961938
HAS,2014-01-21,52.41,52.48,51.48,51.81,915798
HBAN,2014-01-21,9.69,9.87,9.66,9.87,10448449
HBI,2014-01-21,16.95,16.9913,16.6325,16.7125,2809732
HCA,2014-01-21,51.72,51.72,49.55,50,3351114
HCN,2014-01-21,55.96,56.47,55.87,56.44,2055012
HCP,2014-01-21,38.3,38.56,38.04,38.39,3296700
HD,2014-01-21,81.3,81.5,79.81,80.46,6933022
HES,2014-01-21,77.8,78.08,77.24,77.92,2222632
HIG,2014-01-21,35.4,35.47,34.78,35.03,3401582
HII,2014-01-21,96.15,96.75,95.55,96.15,506999
HOG,2014-01-21,67.86,68.42,67.32,67.51,1034714
HOLX,2014-01-21,22.62,22.67,22.095,22.28,2429151
HON,2014-01-21,90.61,91.03,89.85,90.59,2502821
HP,2014-01-21,86.49,87.41,86.23,87.25,1144123
HRB,2014-01-21,29.36,29.36,28.6,28.78,1844539
HRL,2014-01-21,23.1,23.11,22.83,22.965,1748386
HRS,2014-01-21,71,71.399,70.2,70.5,689116
HSIC,2014-01-21,58.625,58.625,58.12,58.535,821584
HST,2014-01-21,19.49,19.71,19.45,19.48,10749600
HSY,2014-01-21,99.15,99.395,97.8101,98.75,558663
HUM,2014-01-21,96.69,96.935,95.27,95.66,1407589
IBM,2014-01-21,190.23,190.39,186.79,188.43,11121410
ICE,2014-01-21,41.676,42.466,41.524,41.6,7742765
IDXX,2014-01-21,56.915,57.5,56.6725,57.09,842488
IFF,2014-01-21,87.46,88.01,86.74,87.42,366955
ILMN,2014-01-21,141.69,142,139.1,141.2,3561263
INCY,2014-01-21,64.19,64.56,62.25,64.55,1628154
INTC,2014-01-21,25.79,25.8,25.27,25.59,42325495
INTU,2014-01-21,77.73,77.78,76.105,76.18,1229463
IPG,2014-01-21,17.56,17.73,17.445,17.53,2716272
IP,2014-01-21,48.8,48.8,48.05,48.18,2322070
IQV,2014-01-21,51.95,52,47.66,48.15,988331
IRM,2014-01-21,27.56,27.65,26.56,27.49,2571661
IR,2014-01-21,62.69,62.9,61.755,62.07,1810576
ISRG,2014-01-21,148.3132,149.1665,144.3332,146.4599,2350161
ITW,2014-01-21,83.08,83.33,82.534,83.03,1499686
IT,2014-01-21,69.75,70.05,69.145,69.4,172312
IVZ,2014-01-21,35.19,35.37,34.89,35.04,2487329
JBHT,2014-01-21,79.09,79.57,78.46,79.06,1318567
JCI,2014-01-21,43.2879,44.0628,43.0262,43.3194,1752929
JEC,2014-01-21,65.73,66.245,65.43,66.06,689221
JNJ,2014-01-21,94.93,95.1,92.62,94.03,16368694
JNPR,2014-01-21,26.11,26.52,25.87,26.03,5969836
JPM,2014-01-21,58.09,58.44,57.58,58.17,19559288
JWN,2014-01-21,60.21,60.34,59.26,59.66,1301767
KEY,2014-01-21,13.68,14.01,13.66,14.01,16873196
KIM,2014-01-21,20.87,20.99,20.76,20.96,3392583
KLAC,2014-01-21,63.22,63.27,62.33,62.44,1101266
KMB,2014-01-21,105.86,106.85,105.3401,106.43,1973213
KMI,2014-01-21,35.96,35.96,35.68,35.74,6741435
KMX,2014-01-21,45.25,45.47,44.82,45.03,1445163
KORS,2014-01-21,77.47,77.751,76.7201,77.2,3019657
KO,2014-01-21,39.64,39.92,39.53,39.92,17590424
KR,2014-01-21,18.53,18.535,18.21,18.295,9648672
KSS,2014-01-21,53.05,53.17,52.26,52.59,2253737
KSU,2014-01-21,117.535,117.83,116.17,117.17,629269
K,2014-01-21,60.96,61.11,60.5578,60.76,1143361
LB,2014-01-21,55.36,55.51,54.24,54.53,3177900
LEG,2014-01-21,30.15,30.46,29.925,30.42,1361254
LEN,2014-01-21,36.8627,37,36.0784,36.5392,3777824
LH,2014-01-21,91.8,92.06,90.86,91.27,776445
LKQ,2014-01-21,28.05,28.38,25.74,25.94,10946746
LLL,2014-01-21,107.58,108.83,107.57,108.34,533653
LLY,2014-01-21,55.35,55.785,54.89,55.59,5624400
LMT,2014-01-21,154,156.544,153.79,154.1,2274649
LNC,2014-01-21,51.87,52.04,51.17,51.35,1429341
LNT,2014-01-21,25.75,25.96,25.7,25.96,1039704
LOW,2014-01-21,47.59,47.86,47.26,47.82,7430557
LRCX,2014-01-21,54.8,54.99,54.05,54.45,1212060
LUK,2014-01-21,28.1,28.5799,27.86,28.46,7195110
LUV,2014-01-21,21.67,21.8384,21.25,21.3,8166006
LYB,2014-01-21,82.13,82.61,80.6901,80.95,2860610
L,2014-01-21,47.52,47.52,46.78,46.98,656110
MAA,2014-01-21,62.69,63.06,62.22,62.99,289338
MAC,2014-01-21,58.33,58.48,57.77,58.25,875135
MAR,2014-01-21,51.44,51.5,50.76,50.79,3178990
MAS,2014-01-21,22.14,22.18,21.6,22.02,4923902
MAT,2014-01-21,44.23,44.38,43.36,43.4,3417880
MA,2014-01-21,82.302,82.656,81.403,81.848,10103590
MCD,2014-01-21,95.36,95.96,95.01,95.08,6483756
MCHP,2014-01-21,46.6,46.63,46,46.25,1415181
MCK,2014-01-21,168.71,170,167.6,168.55,1488881
MCO,2014-01-21,76.48,77,75.75,76.22,544434
MDLZ,2014-01-21,34.9,34.902,33.96,34.45,27930949
MDT,2014-01-21,59.65,59.89,59.03,59.37,4490185
MET,2014-01-21,53.43,53.46,52.58,52.67,6464643
MGM,2014-01-21,26.61,26.65,26.13,26.36,15501668
MHK,2014-01-21,147.23,147.99,145.18,146.23,702204
MKC,2014-01-21,69.3,70.06,69.052,69.94,1190199
MLM,2014-01-21,108.67,109.57,108.2,109.47,486777
MMC,2014-01-21,48.63,48.83,48.1,48.52,2495105
MMM,2014-01-21,138.45,138.95,136.296,136.99,2705751
MNST,2014-01-21,23.1766,23.4333,23.0833,23.26,3755139
MON,2014-01-21,113.48,114.37,113.07,113.5,2997500
MOS,2014-01-21,48.64,48.775,48.05,48.32,2582643
MO,2014-01-21,37.19,37.37,37,37.37,10031905
MPC,2014-01-21,43.14,43.76,42.91,43.165,5157356
MRK,2014-01-21,52.03,52.25,51.71,51.83,11035460
MRO,2014-01-21,34.33,34.4,33.92,34.28,3863298
MSFT,2014-01-21,36.82,36.82,36.06,36.17,31578979
MSI,2014-01-21,66.89,67.69,66.77,67.11,2300552
MS,2014-01-21,33.21,33.49,32.5,32.63,18535729
MTB,2014-01-21,110.33,112.57,110,111.77,2490850
MTD,2014-01-21,254.76,256,252.79,255.73,67457
MU,2014-01-21,22.4,23.18,22.32,23.12,29526793
MYL,2014-01-21,46.13,46.63,45.93,46.45,2980139
M,2014-01-21,56.21,56.47,55.22,55.56,3814820
NBL,2014-01-21,64.18,64.4958,63.1245,64.07,2342357
NCLH,2014-01-21,36.45,36.79,36.03,36.22,707985
NDAQ,2014-01-21,39.79,40.12,39.285,39.4,1212096
NEE,2014-01-21,87.76,89.06,87.76,89.05,1916178
NEM,2014-01-21,24.35,25.12,24.29,24.82,10740906
NFLX,2014-01-21,47.4614,47.496,45.75,46.9585,25240754
NFX,2014-01-21,25.38,25.65,25.26,25.54,2571607
NI,2014-01-21,34.18,34.39,34.065,34.32,1490462
NKE,2014-01-21,37.07,37.3,36.705,36.875,13146958
NLSN,2014-01-21,44.67,45.04,44.56,45.02,2166519
NOC,2014-01-21,119.06,120.44,118.51,119.19,990918
NOV,2014-01-21,77.54,77.98,76.37,77.15,3661745
NRG,2014-01-21,28.06,28.25,27.86,28.07,2432656
NSC,2014-01-21,89.26,89.736,88.245,88.71,2420348
NTAP,2014-01-21,44.68,45.52,44.51,44.89,5726346
NTRS,2014-01-21,61.16,61.59,60.4,60.61,1524916
NUE,2014-01-21,51.57,51.58,50.42,50.75,2357190
NVDA,2014-01-21,16.01,16.15,15.88,16.05,6151916
NWL,2014-01-21,32.01,32.19,31.47,31.78,1387540
NWSA,2014-01-21,17.15,17.15,16.69,16.76,4664673
NWS,2014-01-21,17.12,17.12,16.66,16.76,885898
OKE,2014-01-21,67.34,68.15,66.83,68.12,2543136
OMC,2014-01-21,74.77,75.17,73.73,74.06,1096668
ORCL,2014-01-21,38.52,38.52,37.8,38.11,13544217
ORLY,2014-01-21,135.89,136.436,134.96,135.99,715484
OXY,2014-01-21,91.22,91.52,89.38,89.97,4979234
O,2014-01-21,38.47,39.3,38.47,39.3,1613604
PAYX,2014-01-21,44.16,44.3,43.73,43.78,2444295
PBCT,2014-01-21,14.88,15.12,14.86,15.01,10169418
PCAR,2014-01-21,59.83,60,58.98,59.35,1205139
PCG,2014-01-21,40.72,41.27,40.72,41.27,2970434
PCLN,2014-01-21,1181.5,1206.98,1176.5,1205.95,754945
PDCO,2014-01-21,41.14,41.365,41.01,41.33,490413
PEG,2014-01-21,31.81,32.21,31.79,32.09,3050365
PEP,2014-01-21,82.21,83.065,82.15,82.92,4790747
PFE,2014-01-21,31.32,31.41,30.95,31.23,24056887
PFG,2014-01-21,47.74,47.955,47.19,47.33,1465409
PGR,2014-01-21,25.87,25.93,25.64,25.93,4854951
PG,2014-01-21,80.59,80.72,79.54,80.18,13216873
PHM,2014-01-21,19.44,19.51,19.03,19.2,4931886
PH,2014-01-21,128.38,128.97,126.05,126.82,1790116
PKG,2014-01-21,65.5,65.73,65.166,65.62,598379
PKI,2014-01-21,43.36,43.4,42.64,43.12,551854
PLD,2014-01-21,37.2,37.53,36.86,37.34,1522324
PM,2014-01-21,84.32,84.54,83.41,83.99,4528119
PNC,2014-01-21,82.75,84.28,82.615,84.11,4349649
PNR,2014-01-21,77.95,78.18,76.912,77.75,1534784
PNW,2014-01-21,52.5,53.125,52.4,52.96,583964
PPG,2014-01-21,95.165,95.7699,94.555,95,2339614
PPL,2014-01-21,29.89,29.9,29.54,29.87,3750207
PRGO,2014-01-21,155.68,157.115,153.59,155.21,1436437
PRU,2014-01-21,90.58,91.09,89.7,90.13,1676334
PSA,2014-01-21,155.89,157.41,154.51,155.03,843945
PSX,2014-01-21,76.03,77.4,76.03,76.9,2791986
PVH,2014-01-21,123.88,124.54,122.08,122.2,867594
PWR,2014-01-21,31.9,31.99,31.46,31.97,1075334
PXD,2014-01-21,173.37,179.92,173.37,179.73,2310158
PX,2014-01-21,133.41,134.23,132.22,133.21,771569
QCOM,2014-01-21,75,75.57,74.86,75.46,8806816
RCL,2014-01-21,49.58,49.65,48.34,48.87,1805836
REGN,2014-01-21,293.82,296.5783,291,295.7,981656
REG,2014-01-21,48.62,48.87,48.22,48.48,229603
RE,2014-01-21,147.34,147.7,145.33,147.67,469672
RF,2014-01-21,10.61,10.91,10.5,10.86,39727612
RHI,2014-01-21,42.47,42.7,41.575,41.82,1158826
RHT,2014-01-21,59.03,59.62,58.69,59.14,1553888
RJF,2014-01-21,54.48,54.63,53.8104,54.33,626053
RL,2014-01-21,162.74,164.08,160.69,160.9,877604
RMD,2014-01-21,45,46.32,44.62,46.1,1391856
ROK,2014-01-21,120.18,121.01,118.3,119.83,665081
ROP,2014-01-21,140.41,142.34,140.37,141.92,379612
ROST,2014-01-21,35.845,35.915,35.02,35.21,5006648
RRC,2014-01-21,82.96,85,82.31,84.93,1415100
RSG,2014-01-21,32.33,32.39,32.03,32.27,1339873
RTN,2014-01-21,90.8,91.956,90.55,91.53,2797031
SBAC,2014-01-21,90.54,90.82,89.69,90.65,803697
SBUX,2014-01-21,37.525,37.535,36.63,36.825,18777272
SCG,2014-01-21,46.5,46.98,46.36,46.88,649063
SCHW,2014-01-21,26.92,27.11,26.79,26.8,9555057
SEE,2014-01-21,33.2,33.25,32.71,32.97,1111087
SHW,2014-01-21,196.01,198.15,195.28,198.03,954950
SIG,2014-01-21,75.77,75.97,74.86,75.33,1404761
SJM,2014-01-21,97.8,97.93,96.37,97.2,875040
SLB,2014-01-21,91.2,92.11,90.38,91.09,8312362
SLG,2014-01-21,93.56,93.96,93.07,93.85,398335
SNA,2014-01-21,108.12,108.41,105.79,105.99,301942
SNI,2014-01-21,74.4,76.04,73.19,75.28,1227392
SNPS,2014-01-21,41.25,41.62,41.15,41.57,661621
SO,2014-01-21,41.35,41.6799,41.329,41.65,3514552
SPGI,2014-01-21,77.25,77.7,76.18,76.55,826593
SPG,2014-01-21,157.17,158.7,155.97,157.91,1691303
SRCL,2014-01-21,120.29,120.74,118.07,119.62,552221
SRE,2014-01-21,92.28,92.97,91.78,92.93,700939
STI,2014-01-21,39.54,40,39.38,39.87,5941272
STT,2014-01-21,73.78,74.66,73.71,74.17,1866410
STX,2014-01-21,62.1,62.76,61.035,61.24,2869640
STZ,2014-01-21,80.96,81.01,79.32,79.36,1614199
SWKS,2014-01-21,30.61,31.32,30.56,31.22,6948187
SWK,2014-01-21,81.42,81.66,80.57,81,2067627
SYK,2014-01-21,78.62,79,78.26,78.59,1285778
SYMC,2014-01-21,23.32,23.43,23.13,23.3,5674805
SYY,2014-01-21,36.69,37.08,36.46,36.56,3638436
TAP,2014-01-21,55.61,55.965,54.86,55.11,1517309
TDG,2014-01-21,174.21,174.94,173.02,173.81,179637
TEL,2014-01-21,56.15,56.4,55.68,56.3,2153299
TGT,2014-01-21,59.8,59.81,58.8,59.2,10609018
TIF,2014-01-21,87.2,87.58,86.14,86.36,1230840
TJX,2014-01-21,61.37,61.83,59.5,60.21,7098301
TMK,2014-01-21,52.1134,52.16,51.4334,51.56,613673
TMO,2014-01-21,116.29,116.5,114.6,114.95,2201626
TPR,2014-01-21,52.76,53.15,52.46,52.55,5960437
TRIP,2014-01-21,84.66,85.16,81.26,81.5,1834643
TROW,2014-01-21,81.43,82.34,81.09,81.78,2032144
TRV,2014-01-21,86.25,86.27,83.66,85,6095217
TSCO,2014-01-21,74.39,74.91,72.79,72.91,2668881
TSN,2014-01-21,35.43,35.48,34.92,34.99,4646589
TSS,2014-01-21,32.3,32.32,31.88,32.2,1221394
TWX,2014-01-21,64.5,64.84,63.82,64.55,6060971
TXN,2014-01-21,43.75,43.93,43.37,43.85,7415241
TXT,2014-01-21,36.47,36.49,35.68,36.1,4928697
T,2014-01-21,33.84,34,33.2,33.57,29421880
UAA,2014-01-21,20.5725,21.355,20.5725,21.195,7080784
UAL,2014-01-21,47.55,47.92,46.89,47.91,7026789
UDR,2014-01-21,23.98,24.17,23.98,24.17,1335323
UHS,2014-01-21,85.52,85.75,82.72,83.89,933012
ULTA,2014-01-21,83.82,83.82,80.47,80.93,1618497
UNH,2014-01-21,72.72,73.62,72.41,73.16,6379381
UNM,2014-01-21,34.64,34.64,34.17,34.36,923752
UNP,2014-01-21,84.79,84.79,83.59,84.06,3098504
UPS,2014-01-21,100.46,100.59,97.54,98.57,5784928
URI,2014-01-21,82.29,82.29,80.45,81.51,1297480
USB,2014-01-21,41.68,41.86,41.34,41.58,9951564
UTX,2014-01-21,114.84,115.98,114.46,114.99,4737258
VAR,2014-01-21,82.38,82.385,80.44,81.86,1164129
VFC,2014-01-21,59.37,59.37,58.02,58.78,2831670
VIAB,2014-01-21,83.76,83.9099,82.26,82.55,2939433
VLO,2014-01-21,52.24,52.84,51.62,51.89,5776225
VMC,2014-01-21,59.96,60.15,59.335,59.98,1088448
VNO,2014-01-21,92.19,92.7,91.68,92.28,976499
VRSK,2014-01-21,63.84,64.27,63.54,64.02,699422
VRSN,2014-01-21,62.6,62.61,61.59,61.96,724159
VRTX,2014-01-21,82.86,85.845,81.75,85.48,2638049
VTR,2014-01-21,61.25,61.86,61.01,61.8,2196197
VZ,2014-01-21,48.84,48.9,46.76,47.7,33197212
V,2014-01-21,58.5975,58.875,57.705,57.9825,19770128
WAT,2014-01-21,104.84,105.28,104.38,105.05,727474
WBA,2014-01-21,59.14,59.43,58.23,58.73,4611365
WDC,2014-01-21,90,90.4399,87.83,88.86,3057788
WEC,2014-01-21,41.36,41.5899,41.2675,41.5,1398428
WFC,2014-01-21,46.51,46.8378,46.241,46.5,15534175
WHR,2014-01-21,157.28,157.89,151.62,153.7,1072496
WMB,2014-01-21,39.5,39.68,39.17,39.45,4329866
WMT,2014-01-21,76.25,76.39,74.86,75.84,9012385
WM,2014-01-21,43.41,43.45,42.75,42.91,1949274
WU,2014-01-21,16.51,16.51,16.13,16.17,6706294
WYNN,2014-01-21,216.56,216.99,209.98,212.27,1815601
WYN,2014-01-21,74.83,75.08,73.6,74.36,617504
WY,2014-01-21,31.04,31.23,30.9,31.15,2417125
XEC,2014-01-21,102.31,103.63,101.1,103.63,541139
XEL,2014-01-21,28.31,28.485,28.18,28.45,2437632
XLNX,2014-01-21,47.29,47.99,47.18,47.54,3769675
XL,2014-01-21,30.05,30.23,29.9,30.22,2117310
XOM,2014-01-21,98.57,98.8856,98.04,98.5,13848381
XRAY,2014-01-21,48.32,48.7175,47.96,48.02,1012560
XRX,2014-01-21,49.08,49.34,48.44,48.56,2002463
XYL,2014-01-21,36.69,36.73,35.67,35.92,1514993
YUM,2014-01-21,72.71,72.865,70.99,71.15,3663135
ZBH,2014-01-21,97.44,97.72,95.73,96.45,837782
ZION,2014-01-21,30.4,31.81,30.36,31.47,5442892
ZTS,2014-01-21,31.98,32.09,31.26,31.27,5681930
AAL,2014-01-22,30.71,31.24,30.65,31.2,7583631
AAPL,2014-01-22,78.702,79.6128,78.2585,78.7871,95219334
AAP,2014-01-22,118.39,118.7099,116.746,117.75,502024
ABBV,2014-01-22,49.98,50,48.62,49.08,8181957
ABC,2014-01-22,70.8,70.87,69.8,70.28,1845447
ABT,2014-01-22,38.02,38.87,36.94,38.07,12970242
ACN,2014-01-22,84.46,85.88,84.46,85.4,3564057
ADBE,2014-01-22,60.93,61.81,60.7,61.77,3593983
ADI,2014-01-22,49.86,50.54,49.76,50.37,1659902
ADM,2014-01-22,41.51,42.35,41.44,42.25,5183242
ADP,2014-01-22,80.41,80.72,80.04,80.38,1304400
ADSK,2014-01-22,53.18,53.5,52.31,52.37,3108450
ADS,2014-01-22,254.6,262.65,254.225,261.94,695324
AEE,2014-01-22,36.68,36.84,36.455,36.63,1688209
AEP,2014-01-22,47.35,47.59,47.23,47.52,2142430
AES,2014-01-22,14.43,14.59,14.39,14.47,3384088
AET,2014-01-22,70.66,71.01,69.99,70.61,1691905
AFL,2014-01-22,64.86,64.99,64.25,64.4,1396094
AGN,2014-01-22,186,189.78,185,185.4,1878713
AIG,2014-01-22,50.8,51.07,50.11,50.29,9961375
AIV,2014-01-22,27.26,27.44,27.2,27.33,868319
AIZ,2014-01-22,67.57,67.94,67.31,67.37,599326
AJG,2014-01-22,49.03,49.46,48.91,49.39,637951
AKAM,2014-01-22,48.93,49.45,48.68,49.18,1724642
ALB,2014-01-22,66.54,66.77,66,66.3,254542
ALGN,2014-01-22,62.41,63.58,61.97,63.2,1205878
ALK,2014-01-22,40.065,40.97,40.025,40.935,2289038
ALLE,2014-01-22,48.11,49.16,48.08,48.51,682208
ALL,2014-01-22,52.75,52.92,51.99,52.41,3169804
ALXN,2014-01-22,140.64,142.98,140.12,140.75,1263271
AMAT,2014-01-22,17.69,17.72,17.56,17.66,5772319
AMD,2014-01-22,3.79,3.82,3.66,3.67,86595469
AME,2014-01-22,51.93,52.32,51.79,52.09,548962
AMGN,2014-01-22,119.83,124.46,119.58,124.37,5091693
AMG,2014-01-22,210.25,212.7699,210.25,212,361951
AMP,2014-01-22,114.51,114.95,113.75,114.77,1008508
AMT,2014-01-22,83.69,84.65,83.42,83.42,2139783
AMZN,2014-01-22,408,408.06,402,404.54,2069759
ANDV,2014-01-22,53.15,53.58,52.38,52.71,2367742
ANSS,2014-01-22,84.87,84.87,84.24,84.31,232964
ANTM,2014-01-22,86.91,87.42,86,86.11,1687939
AON,2014-01-22,83.7,83.96,82.28,82.76,2078587
AOS,2014-01-22,25.95,26.12,25.87,26.11,1473426
APA,2014-01-22,84.76,85.22,83.36,84.53,2444880
APC,2014-01-22,81.67,83.97,81.55,83.72,7874708
APD,2014-01-22,112.71,113.22,111.67,112.3,1068997
APH,2014-01-22,45.515,46.195,44.915,45.535,1688856
ARE,2014-01-22,67.76,68.41,67.76,68.34,1097360
ARNC,2014-01-22,36.63,36.96,36.03,36.66,18855318
ATVI,2014-01-22,16.85,16.89,16.65,16.74,7998713
AVB,2014-01-22,122.54,123.12,121.59,121.91,1153663
AVGO,2014-01-22,56.2,57.18,55.85,57.15,2552618
AVY,2014-01-22,51.5,52.17,51.4,52.14,1018885
AWK,2014-01-22,41.82,42.19,41.82,42.11,519845
AXP,2014-01-22,90.64,91.42,90.62,91.13,3849166
AYI,2014-01-22,130.73,131.41,130.102,131.36,286722
AZO,2014-01-22,503,506.1,501.34,503.38,392262
A,2014-01-22,60.82,61.22,60.71,60.93,2769350
BAC,2014-01-22,17.08,17.15,17,17.15,68231534
BAX,2014-01-22,69.62,70.095,69.476,69.74,3375533
BA,2014-01-22,142.31,144.571,141.87,144.37,4390389
BBT,2014-01-22,39.25,39.31,39.05,39.26,4390767
BBY,2014-01-22,24.595,26.11,24.47,26.01,23743220
BDX,2014-01-22,111.88,112.105,111.08,111.56,611516
BEN,2014-01-22,58.42,58.62,57.71,58.07,1823340
BF.B,2014-01-22,39.96,40.08,39.565,39.76,1186414
BIIB,2014-01-22,309.8,315,306.32,310.54,1125832
BK,2014-01-22,33.07,33.44,33.03,33.41,6127157
BLK,2014-01-22,319.99,324.74,318.72,323.89,1001389
BLL,2014-01-22,25.35,25.405,25.21,25.375,1325456
BMY,2014-01-22,54.74,55.1801,54.59,54.81,6549233
BRK.B,2014-01-22,115.42,115.91,115.06,115.26,2823300
BSX,2014-01-22,13.98,14.08,13.73,13.87,11150753
BWA,2014-01-22,56.38,56.79,55.68,56.75,1116044
BXP,2014-01-22,106.57,107.81,106.41,107.29,705838
CAG,2014-01-22,33.52,33.78,33.45,33.65,2145501
CAH,2014-01-22,68.2,68.23,67.26,67.95,3116662
CAT,2014-01-22,90.59,90.82,89.35,89.64,4788501
CA,2014-01-22,36.18,36.216,34.29,34.3,6245209
CBG,2014-01-22,26.4,26.65,26.29,26.55,1614334
CBOE,2014-01-22,50.06,50.97,49.95,50.75,568174
CBS,2014-01-22,60.01,60.945,59.71,60.77,3580526
CB,2014-01-22,96.61,96.99,95.97,96.01,1615515
CCI,2014-01-22,74.4,75,73.51,73.77,4641627
CCL,2014-01-22,41.29,41.3899,40.76,41.08,3538705
CDNS,2014-01-22,14.59,14.59,14.29,14.3,2329429
CELG,2014-01-22,84.6,85.44,83.925,84.99,5323206
CERN,2014-01-22,57.08,57.58,56.63,57.02,1524478
CF,2014-01-22,49.306,49.459,48.3176,48.488,3268140
CHD,2014-01-22,32.925,32.925,32.635,32.76,864010
CHK,2014-01-22,26.84,27.22,26.81,27.13,9095966
CHRW,2014-01-22,59.84,60.31,59.73,60.23,1738193
CHTR,2014-01-22,133.54,135.15,132.6,135,629420
CINF,2014-01-22,50.69,50.79,50.42,50.7,676849
CI,2014-01-22,90.35,90.48,89.2901,89.66,968181
CLX,2014-01-22,90.26,90.72,89.33,89.9,1075363
CL,2014-01-22,64.54,64.7,63.87,64.01,2323198
CMA,2014-01-22,49.68,49.95,49.14,49.92,1754097
CMCSA,2014-01-22,26.635,26.89,26.5,26.87,16374760
CME,2014-01-22,75.75,76.38,75.68,75.85,1145887
CMG,2014-01-22,528.53,529,513.29,515.95,623274
CMI,2014-01-22,136.5,136.55,134.8,134.88,1585763
CMS,2014-01-22,26.71,26.95,26.67,26.93,1550161
CNC,2014-01-22,30.915,30.915,30.45,30.73,953048
CNP,2014-01-22,23.69,23.87,23.68,23.79,1707990
COF,2014-01-22,72.69,72.97,72.46,72.65,4125256
COG,2014-01-22,39.59,40.62,39.57,39.91,7168092
COL,2014-01-22,78.75,79.395,77.34,79.19,1575363
COO,2014-01-22,129.72,129.95,127.2,127.35,439891
COP,2014-01-22,68.49,68.79,68.05,68.37,4100678
COST,2014-01-22,115.01,115.16,113.69,113.75,2507507
COTY,2014-01-22,14.24,14.47,14.02,14.42,1114714
CPB,2014-01-22,42.33,42.6,42.23,42.32,1060425
CRM,2014-01-22,60.99,61.45,60.5,61.14,3530678
CSCO,2014-01-22,22.91,22.95,22.78,22.84,30711027
CSX,2014-01-22,27.2,27.38,27.16,27.22,7842556
CTAS,2014-01-22,59.93,59.942,59.43,59.58,492241
CTL,2014-01-22,29.98,29.98,29.49,29.5,4476142
CTSH,2014-01-22,49.53,50.735,49.2,50.27,4029976
CTXS,2014-01-22,60.59,61.72,59.81,61.2,3835441
CVS,2014-01-22,68.65,69.66,68.6,69.17,6294500
CVX,2014-01-22,120.51,120.76,119.97,120.43,4977592
CXO,2014-01-22,100.48,102.12,99.89,101.94,1333042
C,2014-01-22,52.01,52.125,51.5101,51.9,20851684
DAL,2014-01-22,32.38,32.92,32.285,32.84,11553876
DE,2014-01-22,89.59,89.6299,88.46,88.66,2269313
DFS,2014-01-22,53.48,53.85,53.29,53.66,3009272
DGX,2014-01-22,54.71,55.24,54.33,55.09,1802356
DG,2014-01-22,58.55,58.61,57.72,57.95,5386639
DHI,2014-01-22,21.44,22.08,21.32,21.97,5227049
DHR,2014-01-22,78.05,78.21,77.1,77.94,2602768
DISCA,2014-01-22,80.64,81.09,80.17,80.48,2048066
DISCK,2014-01-22,74.14,74.42,73.715,74.3,395299
DISH,2014-01-22,54.35,56.98,54.18,56.63,9469586
DIS,2014-01-22,74.08,75.43,74.05,75.31,6800281
DLR,2014-01-22,53.12,53.22,51.57,52.26,1763657
DLTR,2014-01-22,52.97,53.25,52.79,53.14,2634195
DOV,2014-01-22,96.14,96.22,95.49,95.89,1034434
DPS,2014-01-22,49.67,49.86,49.26,49.44,1692979
DRE,2014-01-22,15.11,15.22,15.09,15.13,3430641
DRI,2014-01-22,51.26,51.49,50.61,50.88,881268
DTE,2014-01-22,66.58,66.94,66.48,66.87,841364
DUK,2014-01-22,68.5,68.97,68.44,68.65,2314447
DVA,2014-01-22,65.21,66.76,65.21,66.49,1813684
DVN,2014-01-22,60.09,60.72,59.59,60.41,3092742
D,2014-01-22,66.88,67.24,66.79,67.12,2148338
EA,2014-01-22,24.27,24.385,24.02,24.17,4097940
EBAY,2014-01-22,53.84,54.51,53.78,54.41,36155017
ECL,2014-01-22,104.25,104.25,103.4,103.69,814185
ED,2014-01-22,54.43,54.62,54.09,54.16,1733852
EFX,2014-01-22,70.5,71.62,70.345,71.45,698329
EIX,2014-01-22,47.47,48.02,47.34,47.8,2320501
EL,2014-01-22,72.39,72.7,71.8,72.13,1162087
EMN,2014-01-22,79.65,79.75,77.18,77.85,3149352
EMR,2014-01-22,69.59,69.63,68.51,68.96,2954025
EOG,2014-01-22,85.0975,86.15,84.625,85.86,3588544
EQIX,2014-01-22,179.6,179.98,177.33,178.97,1430821
EQR,2014-01-22,54.44,54.86,53.95,53.98,2342843
EQT,2014-01-22,92.02,93.61,91.41,92.24,1486735
ESRX,2014-01-22,74.84,75.13,74.34,74.69,5764464
ESS,2014-01-22,154.84,155.78,154.44,155.15,389661
ES,2014-01-22,43.02,43.53,42.99,43.34,2064200
ETFC,2014-01-22,21.38,21.58,21.33,21.51,3589381
ETN,2014-01-22,77.35,77.55,76.56,77.19,2863789
ETR,2014-01-22,62.15,62.49,61.34,61.55,1803957
EW,2014-01-22,34.99,35.05,34.07,34.115,4540168
EXC,2014-01-22,27.7,28.17,27.66,28.13,7712254
EXPD,2014-01-22,44,44.25,43.8089,44.15,537642
EXPE,2014-01-22,67.74,68.18,66.47,67.06,2705147
EXR,2014-01-22,44.28,44.4575,43.88,43.91,381608
FAST,2014-01-22,47.77,47.9599,47.47,47.86,1855834
FBHS,2014-01-22,47.2,47.79,46.88,47.75,1181039
FB,2014-01-22,58.85,59.31,57.1,57.51,61495880
FCX,2014-01-22,34.94,35.12,34.27,34.52,19040359
FDX,2014-01-22,142.75,142.84,141.6301,142.3,1337056
FE,2014-01-22,31.54,31.81,30.86,31.13,14012181
FFIV,2014-01-22,98,98.87,97.16,97.48,3000821
FISV,2014-01-22,57.47,58.47,57.22,58.39,1172899
FIS,2014-01-22,53.2,53.55,53.16,53.5,1780075
FITB,2014-01-22,21.96,21.96,21.78,21.92,7739804
FLIR,2014-01-22,33.84,34.19,33.59,34.17,769915
FLR,2014-01-22,83.44,83.93,83.02,83.65,1556952
FLS,2014-01-22,77.02,77.72,76.47,77.61,838686
FL,2014-01-22,38.81,39.01,38.49,38.59,1705837
FMC,2014-01-22,75.84,76,75.32,75.93,667870
FOXA,2014-01-22,31.93,32.32,31.75,32.07,13262967
FOX,2014-01-22,31.15,31.67,31.1025,31.36,5141566
FRT,2014-01-22,105.4,106.78,105.4,106.72,681144
FTI,2014-01-22,51.62,51.7,51.01,51.59,1489561
F,2014-01-22,16.44,16.62,16.37,16.55,28873495
GD,2014-01-22,96.12,100.5999,93.85,99.65,5421014
GE,2014-01-22,26.3,26.31,25.99,25.99,48771276
GGP,2014-01-22,20.48,20.63,20.37,20.38,3268520
GILD,2014-01-22,83.72,84.4,81.89,82.18,17389330
GIS,2014-01-22,48.54,48.975,48.5,48.77,2986540
GLW,2014-01-22,18.76,19.12,18.6875,19,11532803
GM,2014-01-22,38.4,38.82,38.12,38.8,16904726
GOOGL,2014-01-22,583.8883,584.5289,580.0094,583.0925,3144547
GPC,2014-01-22,84.63,84.8099,83.775,84.75,877467
GPN,2014-01-22,34.525,35,34.4275,34.925,1315438
GPS,2014-01-22,38.42,38.79,38.03,38.67,5299541
GRMN,2014-01-22,46.77,46.995,46.09,46.65,542172
GS,2014-01-22,173.45,174.64,172.78,173.68,2483849
GT,2014-01-22,24.33,24.49,24.03,24.42,3062331
GWW,2014-01-22,265,265.84,261.04,262.03,486463
HAL,2014-01-22,50.15,50.84,49.73,50.54,9494011
HAS,2014-01-22,51.73,52.46,51.54,52.37,844254
HBAN,2014-01-22,9.86,9.91,9.78,9.89,7915103
HBI,2014-01-22,16.71,16.86,16.6425,16.83,1665108
HCA,2014-01-22,49.97,50.17,49.82,49.82,2477678
HCN,2014-01-22,56.43,56.79,56.29,56.54,1541555
HCP,2014-01-22,38.49,38.69,38.26,38.44,2083818
HD,2014-01-22,80.66,80.81,79.92,80.2,5821639
HES,2014-01-22,78.15,78.69,77.7204,78.12,1893913
HIG,2014-01-22,35.08,35.17,34.75,34.88,2684983
HII,2014-01-22,96.51,97.95,96.51,97.93,414715
HOG,2014-01-22,67.43,67.64,66.48,66.87,1809900
HOLX,2014-01-22,21.99,21.99,21.29,21.77,4738830
HON,2014-01-22,90.91,91.25,90.22,91.09,2736353
HP,2014-01-22,87.3,88.1,86.46,88.09,928038
HRB,2014-01-22,28.83,29.34,28.65,29.34,1971664
HRL,2014-01-22,22.985,23.135,22.915,22.97,1465684
HRS,2014-01-22,70.5,70.91,69.93,70.84,397060
HSIC,2014-01-22,58.74,58.94,58.165,58.93,785748
HST,2014-01-22,19.57,19.71,19.45,19.57,6188831
HSY,2014-01-22,98.75,99.98,98.75,99.83,633336
HUM,2014-01-22,96.14,96.49,95.56,96.14,1346095
IBM,2014-01-22,181.28,183.5,179.67,182.25,13800586
ICE,2014-01-22,41.832,42.196,41.474,41.996,5814950
IDXX,2014-01-22,57.17,57.49,56.81,57.29,544228
IFF,2014-01-22,87.46,87.77,87.05,87.31,397862
ILMN,2014-01-22,142.6,148.48,140.05,144.73,3528454
INCY,2014-01-22,64.54,65.36,64.164,64.86,1275768
INTC,2014-01-22,25.39,25.54,25.15,25.31,48797804
INTU,2014-01-22,76.01,76.155,75.169,75.57,2855285
IPG,2014-01-22,17.53,17.6,17.4101,17.56,2548446
IP,2014-01-22,48.19,48.45,47.73,47.75,4166325
IQV,2014-01-22,48.14,48.82,47.68,48.01,426214
IRM,2014-01-22,27.61,28.0801,27.6,27.87,1663346
IR,2014-01-22,62.39,62.475,61.81,61.81,2804861
ISRG,2014-01-22,146.0532,146.4999,144.3332,146.3732,1181439
ITW,2014-01-22,83.04,83.08,82.67,82.87,1173864
IT,2014-01-22,69.68,70.335,68.92,69.72,313915
IVZ,2014-01-22,35.22,35.89,35.08,35.85,3207213
JBHT,2014-01-22,79.89,79.89,78.68,79.29,896177
JCI,2014-01-22,43.2042,43.3822,42.9947,43.2775,2330031
JEC,2014-01-22,66.36,66.88,65.89,66.81,1036814
JNJ,2014-01-22,93.99,94.55,93.54,94.32,8897354
JNPR,2014-01-22,26.16,26.25,25.78,26.18,5583204
JPM,2014-01-22,58.33,58.33,57.42,57.59,15484711
JWN,2014-01-22,60,60.03,59.22,59.4,1098544
KEY,2014-01-22,14.06,14.14,13.91,14.14,13929289
KIM,2014-01-22,20.96,21.08,20.875,21.08,2243244
KLAC,2014-01-22,62.56,63.79,62.53,63.66,1639867
KMB,2014-01-22,106.35,106.815,105.92,106.01,1632580
KMI,2014-01-22,35.91,36.45,35.75,36.39,7546493
KMX,2014-01-22,45.03,45.2001,44.65,44.93,1667954
KORS,2014-01-22,77.47,79.83,77.2,79.75,4644530
KO,2014-01-22,39.99,40.09,39.753,39.9,9856355
KR,2014-01-22,18.315,18.385,18.205,18.215,6228740
KSS,2014-01-22,52.56,52.63,50.71,51.37,4886034
KSU,2014-01-22,117.69,118.82,117,117.02,874001
K,2014-01-22,60.76,61.11,60.27,61.01,1556223
LB,2014-01-22,54.68,54.9,54.11,54.31,2199500
LEG,2014-01-22,30.45,30.5199,30.05,30.3,874392
LEN,2014-01-22,36.5686,37.4314,36.3333,37.0686,3805541
LH,2014-01-22,91.69,91.99,91.26,91.86,710711
LKQ,2014-01-22,25.72,26.79,25.27,26.71,8769174
LLL,2014-01-22,108.69,108.94,107.79,108.62,569185
LLY,2014-01-22,55.74,55.78,55.27,55.6,3342353
LMT,2014-01-22,155,157.05,154.26,156.65,2659852
LNC,2014-01-22,51.53,51.8,51.1,51.57,1123803
LNT,2014-01-22,25.895,25.99,25.745,25.895,1514166
LOW,2014-01-22,47.84,47.85,47.18,47.75,7917556
LRCX,2014-01-22,54.99,55.5,54.5525,55.38,2330210
LUK,2014-01-22,28.55,28.72,28.51,28.65,1895699
LUV,2014-01-22,21.67,21.8,21.42,21.77,8158938
LYB,2014-01-22,81.21,81.43,78.91,80.22,5102642
L,2014-01-22,47.13,47.28,46.9305,47.2,624122
MAA,2014-01-22,63.08,63.38,62.85,63,400441
MAC,2014-01-22,58.74,59.11,58.42,58.92,1070943
MAR,2014-01-22,51.01,51.53,50.8,51.17,3421842
MAS,2014-01-22,22.03,22.42,21.85,22.39,3022119
MAT,2014-01-22,43.4,43.77,43.34,43.71,3993131
MA,2014-01-22,82.21,83.9,82,83.3,7220658
MCD,2014-01-22,95.07,95.32,94.69,94.88,4983494
MCHP,2014-01-22,46.3,46.5,46.02,46.06,2314384
MCK,2014-01-22,168.6,170.39,167.294,169.68,1263024
MCO,2014-01-22,76.35,76.97,76.01,76.59,622634
MDLZ,2014-01-22,34.58,34.87,34.4,34.45,10834080
MDT,2014-01-22,59.5,59.53,58.66,59.15,4085210
MET,2014-01-22,52.73,52.98,52.33,52.49,3500939
MGM,2014-01-22,25.77,25.87,25.3775,25.74,15975817
MHK,2014-01-22,146.44,148.88,145.7345,148.48,726428
MKC,2014-01-22,70.14,70.42,69.84,70.02,574053
MLM,2014-01-22,109.66,109.74,108.39,108.42,399341
MMC,2014-01-22,48.71,48.75,48.33,48.64,2277039
MMM,2014-01-22,137.35,137.49,136.33,136.48,2118966
MNST,2014-01-22,23.2533,23.37,23.1366,23.3033,2380428
MON,2014-01-22,113.29,113.46,110.18,110.81,3090339
MOS,2014-01-22,47.27,47.81,46.8,47.77,4199477
MO,2014-01-22,37.4,37.63,37.28,37.5,5496248
MPC,2014-01-22,43.385,43.455,42.24,42.79,5248192
MRK,2014-01-22,51.77,51.98,51.275,51.35,10653665
MRO,2014-01-22,34.36,34.49,34.14,34.4,4199191
MSFT,2014-01-22,36.26,36.32,35.75,35.93,21965266
MSI,2014-01-22,63.84,65.67,62.68,64.51,4388178
MS,2014-01-22,32.71,32.97,32.28,32.29,12202835
MTB,2014-01-22,111.83,112.67,111.65,112.6,939884
MTD,2014-01-22,256.07,256.98,254.465,255.85,62802
MU,2014-01-22,22.8,23.79,22.75,23.65,31286822
MYL,2014-01-22,46.62,46.73,45.87,45.91,2482396
M,2014-01-22,55.56,55.83,55.117,55.38,2999451
NBL,2014-01-22,64.74,65.89,64.43,65.68,2383907
NCLH,2014-01-22,36.3,36.9,36.082,36.7,893877
NDAQ,2014-01-22,39.35,39.7499,39.21,39.5,998325
NEE,2014-01-22,89,89.72,88.64,88.86,2267142
NEM,2014-01-22,24.68,24.7,24.0901,24.39,8279682
NFLX,2014-01-22,47.0714,47.777,46.7644,47.6757,49331009
NFX,2014-01-22,25.76,26.17,25.75,25.92,2191379
NI,2014-01-22,34.35,34.68,34.2901,34.32,2064684
NKE,2014-01-22,36.98,37.03,36.75,36.75,7425218
NLSN,2014-01-22,45.19,45.38,45.02,45.33,1572097
NOC,2014-01-22,119.8,120.43,118.86,120.32,1215794
NOV,2014-01-22,77.3,77.72,77.09,77.58,2183718
NRG,2014-01-22,28.12,28.39,27.86,27.89,4933932
NSC,2014-01-22,91.54,94.749,91.31,92.94,5877234
NTAP,2014-01-22,44.96,45.7,44.8,45.45,6430620
NTRS,2014-01-22,61.78,63,60.76,62.61,4200546
NUE,2014-01-22,50.9,51.08,50.39,50.7,2034260
NVDA,2014-01-22,16.08,16.1,15.84,16.03,8448495
NWL,2014-01-22,31.92,32,31.62,31.89,1276051
NWSA,2014-01-22,16.75,16.99,16.56,16.65,3109910
NWS,2014-01-22,16.74,17.01,16.57,16.67,644117
OKE,2014-01-22,68.09,68.52,67.355,68.03,1548636
OMC,2014-01-22,74.04,74.14,73.47,73.63,910366
ORCL,2014-01-22,38.03,38.28,37.95,37.98,14021552
ORLY,2014-01-22,136.16,137.282,135.25,136.02,581100
OXY,2014-01-22,90.52,91.28,89.65,90.96,3928233
O,2014-01-22,39.46,39.785,39.125,39.54,2340033
PAYX,2014-01-22,43.85,44.01,43.54,43.71,2269842
PBCT,2014-01-22,15.03,15.18,15.03,15.11,4054255
PCAR,2014-01-22,59.38,59.61,58.905,58.98,1099996
PCG,2014-01-22,41.25,41.38,40.94,41.14,2611692
PCLN,2014-01-22,1207.99,1214.19,1204.47,1213.29,632633
PDCO,2014-01-22,41.52,41.69,41.4,41.5,520203
PEG,2014-01-22,32.11,32.43,32.11,32.41,3244178
PEP,2014-01-22,82.83,83,82.47,82.85,3920420
PFE,2014-01-22,31.31,31.34,31.09,31.27,22361112
PFG,2014-01-22,47.55,47.645,47.01,47.23,1316230
PGR,2014-01-22,25.86,25.9,25.155,25.41,9021110
PG,2014-01-22,79.57,79.88,79.05,79.23,8455602
PHM,2014-01-22,19.22,19.74,19.1,19.63,5522077
PH,2014-01-22,123.52,124.5,121.53,122.42,2854683
PKG,2014-01-22,65.75,66.5,65.562,66.2,831818
PKI,2014-01-22,43.15,43.39,42.76,43.04,387946
PLD,2014-01-22,37.5,37.91,37.43,37.75,1995654
PM,2014-01-22,83.92,84.41,83.45,84.19,3405841
PNC,2014-01-22,84.215,84.4299,83.45,84.21,2679696
PNR,2014-01-22,78.04,78.07,77,77.38,918786
PNW,2014-01-22,53.11,53.3,52.96,53.17,455592
PPG,2014-01-22,95.075,95.345,93.295,93.58,2843852
PPL,2014-01-22,29.91,30.2,29.8367,30.15,4290506
PRGO,2014-01-22,155.82,157.47,155.765,157.07,806967
PRU,2014-01-22,90.05,90.53,89.06,89.51,1710317
PSA,2014-01-22,155.1,156.33,154.03,155.32,649298
PSX,2014-01-22,77.3,77.6,76.09,77.1,2754224
PVH,2014-01-22,122.04,123.45,121.26,122.91,683722
PWR,2014-01-22,32.03,32.165,31.89,32.14,1086917
PXD,2014-01-22,180.04,184.17,177.83,183.99,1841836
PX,2014-01-22,133.51,133.585,132.72,133.21,717774
QCOM,2014-01-22,75.5,75.86,75.12,75.78,7270174
RCL,2014-01-22,49.21,49.72,48.93,49.53,1755028
REGN,2014-01-22,296.66,298.73,292,295.38,591059
REG,2014-01-22,48.67,48.8,48.43,48.75,253484
RE,2014-01-22,148.02,150.23,148.02,149.93,309467
RF,2014-01-22,10.88,11.08,10.835,11.02,20303165
RHI,2014-01-22,41.92,41.95,41.65,41.77,779931
RHT,2014-01-22,60.03,60.19,58.855,58.92,1974136
RJF,2014-01-22,54.48,54.48,53.84,53.88,1454336
RL,2014-01-22,160.66,161.45,159.305,159.86,886823
RMD,2014-01-22,46.15,46.79,46.13,46.52,1394255
ROK,2014-01-22,119.37,119.76,118.06,119.06,636804
ROP,2014-01-22,141.91,141.91,141.13,141.54,199973
ROST,2014-01-22,35.665,35.67,34.605,34.63,5955658
RRC,2014-01-22,87.19,88.24,86.26,87.42,2185013
RSG,2014-01-22,32.33,32.43,32.25,32.35,1699014
RTN,2014-01-22,91.35,92.69,91.16,92.45,2335613
SBAC,2014-01-22,90.72,92.55,90.69,91.47,1691741
SBUX,2014-01-22,36.975,37.1,36.77,36.8,13989730
SCG,2014-01-22,46.91,47.17,46.8,47.05,580696
SCHW,2014-01-22,26.88,26.95,26.595,26.8,5316321
SEE,2014-01-22,33.08,33.12,32.755,33.03,1115832
SHW,2014-01-22,197.24,198.47,196.57,197.34,618992
SIG,2014-01-22,75.61,75.96,75.01,75.7,755122
SJM,2014-01-22,97.61,98.855,97.424,98.45,832073
SLB,2014-01-22,91.32,91.36,90.28,91.21,5124293
SLG,2014-01-22,93.96,94.89,93.63,94.44,499810
SNA,2014-01-22,106.08,106.27,105.38,105.49,286724
SNI,2014-01-22,75.79,76.64,75.22,75.68,711714
SNPS,2014-01-22,41.56,41.56,41.26,41.3,777949
SO,2014-01-22,41.62,41.8,41.54,41.6,2767132
SPGI,2014-01-22,76.74,76.934,76.03,76.56,682830
SPG,2014-01-22,158.22,158.98,157.24,157.46,1221046
SRCL,2014-01-22,119.55,119.8,118.69,119.59,360666
SRE,2014-01-22,92.8,93.53,92.67,92.81,880854
STI,2014-01-22,40,40.21,39.71,39.86,3217383
STT,2014-01-22,74.43,75.34,74.43,75.15,1868191
STX,2014-01-22,61.61,62.05,60.93,61,3308094
STZ,2014-01-22,79.81,80,78.06,78.14,2113752
SWKS,2014-01-22,31.37,31.69,31.319,31.59,4008836
SWK,2014-01-22,80.97,81.295,80.77,80.93,1128894
SYK,2014-01-22,78.59,79.24,78.49,78.58,2041807
SYMC,2014-01-22,23.28,23.68,23.2,23.62,6258100
SYY,2014-01-22,36.73,36.75,36.3,36.41,3342120
TAP,2014-01-22,55.19,55.835,55.11,55.35,1207594
TDG,2014-01-22,174.58,176.262,173.5,176.11,397836
TEL,2014-01-22,58.05,61.14,57.995,60,5112070
TGT,2014-01-22,59.78,59.82,58.75,58.98,7227545
TIF,2014-01-22,86.08,87.24,85.81,87.19,996790
TJX,2014-01-22,60.3,60.31,59.13,59.19,7335463
TMK,2014-01-22,51.6267,51.9,51.4267,51.6334,569685
TMO,2014-01-22,115.07,115.36,114.38,114.7,2012788
TPR,2014-01-22,48.86,49.88,48.4,49.38,23478261
TRIP,2014-01-22,81.72,82.87,81.71,82.47,1898511
TROW,2014-01-22,82.11,82.38,80.94,81.52,1653186
TRV,2014-01-22,84.9,85.0653,84.35,84.56,3080958
TSCO,2014-01-22,73.1,73.53,71.3801,73.16,2519527
TSN,2014-01-22,35.17,35.67,35.07,35.58,2203521
TSS,2014-01-22,32.23,32.38,32.13,32.15,921331
TWX,2014-01-22,64.6,65.98,64.57,65.76,6119303
TXN,2014-01-22,43.7,44.82,43.55,44.61,9821970
TXT,2014-01-22,36.59,39.24,36.59,38,6858035
T,2014-01-22,33.6,33.66,33.31,33.34,17557647
UAA,2014-01-22,21.2975,21.4763,20.9075,20.9975,5368604
UAL,2014-01-22,47.9,49.2,47.87,49.18,6964544
UDR,2014-01-22,24.23,24.41,24.16,24.22,1640651
UHS,2014-01-22,83.89,84.37,83.29,83.81,573255
ULTA,2014-01-22,81.24,83.1,80.35,83.06,1297206
UNH,2014-01-22,73.825,73.93,73.24,73.4,4920174
UNM,2014-01-22,34.5,34.63,34.12,34.29,889856
UNP,2014-01-22,84.54,85,84.05,84.25,5257298
UPS,2014-01-22,99.26,99.36,98.5,98.99,3234141
URI,2014-01-22,81.95,82.123,80.75,81.59,2603318
USB,2014-01-22,41.39,41.785,40.65,41.44,11035283
UTX,2014-01-22,117.49,118.2,115.45,116.12,5043028
VAR,2014-01-22,81.72,82.53,81.52,82.49,1197559
VFC,2014-01-22,59.04,59.17,58.81,59,1921937
VIAB,2014-01-22,82.55,84.39,82.42,84.32,2892057
VLO,2014-01-22,51.51,51.97,50.52,50.95,6845199
VMC,2014-01-22,60.1,60.17,59.49,59.6,459128
VNO,2014-01-22,92.68,93.85,92.57,93.3,625502
VRSK,2014-01-22,64.01,64.22,63.72,63.97,532330
VRSN,2014-01-22,61.97,62.21,61.54,62.21,718443
VRTX,2014-01-22,85.68,87.77,83.45,84.12,2397862
VTR,2014-01-22,61.8,62.24,61.4,61.64,2297886
VZ,2014-01-22,47.44,47.515,47.0895,47.33,18012433
V,2014-01-22,58.1,58.455,57.92,58.2475,7254812
WAT,2014-01-22,105.3,105.77,104.44,104.96,398993
WBA,2014-01-22,59.53,60.39,58.805,58.91,7444875
WDC,2014-01-22,88.47,89.29,87.91,88.08,2560025
WEC,2014-01-22,41.58,41.77,41.51,41.66,1306705
WFC,2014-01-22,46.74,46.83,46.5,46.67,11817453
WHR,2014-01-22,153.73,153.73,150.16,150.98,1239668
WMB,2014-01-22,39.51,39.58,38.73,38.96,5340229
WMT,2014-01-22,76.08,76.08,75.03,75.35,5879735
WM,2014-01-22,43.04,43.05,42.6775,42.75,1744117
WU,2014-01-22,16.19,16.35,16.08,16.31,5435366
WYNN,2014-01-22,209.42,209.5,206.03,208.79,1768281
WYN,2014-01-22,74.64,75.25,74.09,75,812783
WY,2014-01-22,31.17,31.36,31.06,31.11,2194241
XEC,2014-01-22,104.36,105.88,103.9553,105.72,793473
XEL,2014-01-22,28.44,28.5825,28.42,28.55,1518430
XLNX,2014-01-22,46.45,48.91,46.1,48.62,12214021
XL,2014-01-22,30.25,30.39,30.11,30.34,1726971
XOM,2014-01-22,98.88,98.95,97.84,97.88,11648146
XRAY,2014-01-22,47.93,48.39,47.62,47.78,736394
XRX,2014-01-22,48.8,49.2,47.92,48.24,3757438
XYL,2014-01-22,36.27,36.64,36,36.49,1207445
YUM,2014-01-22,71.62,71.92,71.11,71.34,3173319
ZBH,2014-01-22,96.47,96.69,95.76,96.41,741863
ZION,2014-01-22,31.76,32.29,31.55,31.78,3902558
ZTS,2014-01-22,31.42,31.67,31.26,31.46,5693616
AAL,2014-01-23,30.65,31.46,30.62,31.35,11397447
AAPL,2014-01-23,78.5628,79.4999,77.8294,79.4542,100978346
AAP,2014-01-23,116.81,117.53,115.29,116.33,659085
ABBV,2014-01-23,48.74,49.06,48.39,48.87,7270503
ABC,2014-01-23,70,70.88,69.22,69.64,2110899
ABT,2014-01-23,37.9,37.93,37.22,37.43,10207305
ACN,2014-01-23,84.81,85.07,83.5,83.92,4147473
ADBE,2014-01-23,61.18,61.43,60.32,60.88,2671273
ADI,2014-01-23,50.22,50.31,49.33,49.41,2236542
ADM,2014-01-23,41.91,42.01,40.82,40.84,5519541
ADP,2014-01-23,81.93,82.5,78.86,79.31,1433790
ADSK,2014-01-23,52.68,52.68,51.71,51.86,3593210
ADS,2014-01-23,259.46,263.36,254.87,255.94,791424
AEE,2014-01-23,36.47,36.59,36.23,36.47,1414416
AEP,2014-01-23,47.45,47.65,47.15,47.63,3335234
AES,2014-01-23,14.35,14.4,14.06,14.19,5266322
AET,2014-01-23,70.12,70.53,69.2701,69.97,2139514
AFL,2014-01-23,64.2,64.3,63.26,63.56,2022913
AGN,2014-01-23,186.18,186.668,181.34,183.17,1662088
AIG,2014-01-23,50.02,50.02,48.71,49.21,10800159
AIV,2014-01-23,27.22,27.29,26.96,27.05,953154
AIZ,2014-01-23,66.89,67.24,65.96,66.08,533625
AJG,2014-01-23,49.23,49.32,48.34,48.44,737309
AKAM,2014-01-23,48.77,49.71,48.53,49.61,2466271
ALB,2014-01-23,65.93,66.24,65.22,65.52,389808
ALGN,2014-01-23,63.12,63.42,62.21,63.4,10839361
ALK,2014-01-23,41,41,39.53,40.675,2202566
ALLE,2014-01-23,48.68,48.68,47.58,47.72,867599
ALL,2014-01-23,52.01,52.18,51.3301,51.64,2879565
ALXN,2014-01-23,139.35,141.23,136.33,137.94,1137516
AMAT,2014-01-23,17.51,17.56,17.4,17.53,8232195
AMD,2014-01-23,3.67,3.68,3.58,3.62,29894494
AME,2014-01-23,51.84,51.93,51.11,51.37,725385
AMGN,2014-01-23,123,124.22,121.6,123.6,3534823
AMG,2014-01-23,209.92,211.34,207.52,208.32,274832
AMP,2014-01-23,114.11,114.12,111.03,111.24,1613466
AMT,2014-01-23,83.17,84.14,82.61,83.28,3796642
AMZN,2014-01-23,401,406.17,397.79,399.87,3026272
ANDV,2014-01-23,52.82,53.32,51.615,52.33,2255155
ANSS,2014-01-23,83.6,84.39,82.575,83.33,402871
ANTM,2014-01-23,86.39,86.72,85.27,85.79,2490805
AON,2014-01-23,82.01,82.06,80.64,81.29,1805272
AOS,2014-01-23,26.01,26.19,25.885,26.105,1563626
APA,2014-01-23,84.17,84.74,83.23,83.59,2154438
APC,2014-01-23,83.35,83.35,82.07,82.88,3720671
APD,2014-01-23,111.38,111.95,110.82,111.01,829431
APH,2014-01-23,45.32,45.4975,44.16,44.245,1660224
ARE,2014-01-23,68.05,68.95,67.97,68.7,759900
ARNC,2014-01-23,36.18,36.66,35.97,36.21,19443886
ATVI,2014-01-23,16.63,16.75,16.55,16.67,7209795
AVB,2014-01-23,121.22,121.42,120.46,120.65,1134876
AVGO,2014-01-23,56.73,57.15,55.74,56.05,1555430
AVY,2014-01-23,51.7,51.76,50.7,51.24,988296
AWK,2014-01-23,41.96,42.168,41.82,42.16,622173
AXP,2014-01-23,90.49,90.49,88.68,89.17,5261291
AYI,2014-01-23,131.01,131.43,129.105,129.96,299202
AZO,2014-01-23,503.26,504.17,497.44,499.29,182434
A,2014-01-23,60.48,60.51,59.405,59.47,3063559
BAC,2014-01-23,17.07,17.09,16.74,16.86,124037063
BAX,2014-01-23,70.45,70.74,68.98,69,4464615
BA,2014-01-23,143.1,143.89,141.1,141.31,4494777
BBT,2014-01-23,38.93,38.93,38.48,38.76,4772393
BBY,2014-01-23,26,26.34,25.665,26.07,14657621
BDX,2014-01-23,111.39,111.39,109.94,110.4,771738
BEN,2014-01-23,57.78,57.94,55.9,56.18,2992111
BF.B,2014-01-23,39.645,39.715,39.305,39.46,763108
BIIB,2014-01-23,307.23,315.38,305.48,314.96,1578784
BK,2014-01-23,33.08,33.21,32.84,33.12,8123437
BLK,2014-01-23,320.53,322.26,315.33,315.57,1136547
BLL,2014-01-23,25.295,25.39,24.885,25.005,1642046
BMY,2014-01-23,54.31,54.31,52.71,53.95,14128034
BRK.B,2014-01-23,114.82,114.87,113.33,113.5,5138000
BSX,2014-01-23,13.78,13.88,13.55,13.65,12428146
BWA,2014-01-23,56.34,56.52,55.1,55.64,1412023
BXP,2014-01-23,106.26,107.12,105.94,106.9,662842
CAG,2014-01-23,33.49,33.54,33.08,33.26,2617963
CAH,2014-01-23,67.55,67.84,66.71,66.96,2632088
CAT,2014-01-23,88.7,89.078,88.05,88.48,5021646
CA,2014-01-23,34.07,34.21,33.28,33.65,4364472
CBG,2014-01-23,26.41,26.52,26.15,26.28,1300772
CBOE,2014-01-23,50.71,50.97,50.11,50.73,829054
CBS,2014-01-23,60.1,60.5025,59.16,59.7,4422318
CB,2014-01-23,96.24,96.24,94.01,94.18,2879508
CCI,2014-01-23,74.05,74.97,72.5504,73.2,7065182
CCL,2014-01-23,40.89,40.91,40.35,40.65,2909293
CDNS,2014-01-23,14.23,14.27,13.975,14.085,4513209
CELG,2014-01-23,84.47,84.9,83.39,84.275,5648070
CERN,2014-01-23,56.72,57.21,55.845,56.49,1121914
CF,2014-01-23,48.391,48.954,47.6,47.932,4231025
CHD,2014-01-23,32.57,32.86,32.315,32.795,1799174
CHK,2014-01-23,27.11,27.3,26.7,26.9,10134011
CHRW,2014-01-23,59.27,59.73,58.21,59.05,2290031
CHTR,2014-01-23,134.58,134.73,133.11,133.46,722232
CINF,2014-01-23,50.54,50.75,49.97,50.14,930309
CI,2014-01-23,88.72,89.62,88.63,89.54,1122792
CLX,2014-01-23,89.28,89.645,88.78,89.25,870582
CL,2014-01-23,63.43,63.74,63.23,63.44,3263863
CMA,2014-01-23,49.51,49.51,48.405,48.79,1665027
CMCSA,2014-01-23,26.615,26.79,26.4151,26.54,18490640
CME,2014-01-23,75.37,75.72,75.19,75.51,2061628
CMG,2014-01-23,512.8,513.95,498.56,503.45,1062841
CMI,2014-01-23,134.5,135.49,131.52,132.08,2394829
CMS,2014-01-23,26.85,26.96,26.641,26.91,1713594
CNC,2014-01-23,31.085,31.545,30.955,31.27,1638950
CNP,2014-01-23,23.71,23.76,23.41,23.57,2523739
COF,2014-01-23,72.36,72.36,71.06,71.54,4323943
COG,2014-01-23,40.06,40.44,39.68,39.81,6241547
COL,2014-01-23,79.09,79.59,78.84,79.29,1265060
COO,2014-01-23,126.4,127.76,125.62,126.3,491929
COP,2014-01-23,68.05,68.59,67.6,67.85,4333849
COST,2014-01-23,113.5,113.53,112.4,112.8,2168058
COTY,2014-01-23,14.2,14.525,13.67,14.47,1578968
CPB,2014-01-23,41.99,42.1,41.59,41.86,1781435
CRM,2014-01-23,60.08,60.15,58.92,60.08,4889443
CSCO,2014-01-23,22.69,22.85,22.46,22.56,37030454
CSX,2014-01-23,27.17,27.32,26.88,27.02,8603506
CTAS,2014-01-23,59.1,59.22,58.121,58.45,656672
CTL,2014-01-23,29.42,29.47,29.29,29.45,6166990
CTSH,2014-01-23,49.765,50.14,49.14,49.275,3306108
CTXS,2014-01-23,60.65,61.2,58.7,59.67,3236180
CVS,2014-01-23,68.71,68.78,68.1,68.47,5634737
CVX,2014-01-23,119.84,119.85,118.26,118.39,6209880
CXO,2014-01-23,101.33,102.24,99.05,99.51,894187
C,2014-01-23,51.65,51.65,50.55,50.72,34854131
DAL,2014-01-23,32.55,32.6875,32.1,32.5,13400762
DE,2014-01-23,88.15,88.73,87.705,87.88,2719161
DFS,2014-01-23,53.22,53.42,51.78,52.4,5047314
DGX,2014-01-23,54.81,54.9199,54.12,54.45,1476381
DG,2014-01-23,57.96,57.99,57.32,57.59,2745311
DHI,2014-01-23,21.79,22.04,21.7,21.96,5503516
DHR,2014-01-23,77.2,77.36,76.7,77.11,1823710
DISCA,2014-01-23,79.85,80.27,79.2,80.08,2450420
DISCK,2014-01-23,73.74,74.25,73.43,73.98,763478
DISH,2014-01-23,55.87,56.14,55.06,55.31,2012891
DIS,2014-01-23,74.53,74.95,74.15,74.79,6281005
DLR,2014-01-23,52.24,52.55,51.9799,52.45,1249860
DLTR,2014-01-23,52.69,52.96,52.19,52.56,3150550
DOV,2014-01-23,95.49,95.55,93.72,94.08,935212
DPS,2014-01-23,49.2,49.51,48.77,49.09,3263121
DRE,2014-01-23,15.05,15.09,14.96,15.01,2778574
DRI,2014-01-23,50.49,51.18,50.065,51.09,1282747
DTE,2014-01-23,66.61,66.78,66.18,66.46,1035934
DUK,2014-01-23,68.34,68.73,67.97,68.53,2873723
DVA,2014-01-23,66.08,66.2299,65.19,65.59,1444725
DVN,2014-01-23,60.32,60.59,59.84,60.12,2484479
D,2014-01-23,66.72,67,66.07,66.4,2643542
EA,2014-01-23,23.95,24.27,23.63,23.87,2630781
EBAY,2014-01-23,55.8,55.9,54,54.94,61919052
ECL,2014-01-23,102.78,103,101.46,101.94,1180640
ED,2014-01-23,53.97,54.15,53.69,53.94,2407504
EFX,2014-01-23,70.63,70.74,69.79,70.28,430785
EIX,2014-01-23,47.69,48.14,47.57,47.65,2740767
EL,2014-01-23,71.53,71.59,70.31,70.47,2260826
EMN,2014-01-23,77.02,77.02,74.83,76.2,3160109
EMR,2014-01-23,68.44,68.49,67.11,67.35,4377122
EOG,2014-01-23,84.89,85.87,84.115,84.585,4482806
EQIX,2014-01-23,178.28,183,177.28,182.64,2325484
EQR,2014-01-23,53.71,53.83,53.48,53.77,2306330
EQT,2014-01-23,92.14,93.11,91.09,91.87,1267790
ESRX,2014-01-23,74.51,74.75,73.65,74.43,4366094
ESS,2014-01-23,154.65,155.81,154.11,154.64,392366
ES,2014-01-23,43.22,43.37,43,43.13,1383600
ETFC,2014-01-23,21.38,21.47,20.54,21.04,6680883
ETN,2014-01-23,76.4,76.48,75.29,75.94,2733579
ETR,2014-01-23,61.27,61.79,60.99,61.71,1524024
EW,2014-01-23,34.01,34.43,34.01,34.145,1796604
EXC,2014-01-23,27.98,28.4,27.92,28.32,8749472
EXPD,2014-01-23,43.82,44.09,43.34,43.59,544651
EXPE,2014-01-23,66.2,67.81,66.0407,66.5,2054348
EXR,2014-01-23,43.6,44.16,43.51,44.03,715812
FAST,2014-01-23,47.67,47.86,47.07,47.54,3142966
FBHS,2014-01-23,47.51,47.65,46.89,47.59,1261530
FB,2014-01-23,56.37,56.68,55.6855,56.63,47996403
FCX,2014-01-23,34.37,34.37,33.16,33.68,17916069
FDX,2014-01-23,141.61,141.99,139.35,140.24,1836493
FE,2014-01-23,30.83,31.01,30.47,30.97,5997327
FFIV,2014-01-23,107.99,109,102.39,102.49,7226211
FISV,2014-01-23,57.72,58.47,57.46,57.75,1649837
FIS,2014-01-23,53,53.5,52.75,53.25,2691978
FITB,2014-01-23,21.65,21.91,21.35,21.52,11224659
FLIR,2014-01-23,34,34.12,33.81,34,1422248
FLR,2014-01-23,82.88,82.88,80.91,81.09,1936517
FLS,2014-01-23,77.38,77.71,75.71,76.16,1440265
FL,2014-01-23,38.48,38.48,37.91,38.21,1326504
FMC,2014-01-23,75.27,75.48,73.68,74.14,918683
FOXA,2014-01-23,31.87,32.02,31.555,31.74,15457198
FOX,2014-01-23,31.04,31.305,30.94,31.03,4877361
FRT,2014-01-23,106.11,107.74,106.05,107.71,642691
FTI,2014-01-23,51.13,51.54,50.19,50.19,2837652
F,2014-01-23,16.49,16.53,16.31,16.43,37967030
GD,2014-01-23,99.96,101.8,99.93,101.55,14470573
GE,2014-01-23,25.98,25.98,25.53,25.82,58062966
GGP,2014-01-23,20.18,20.4,20.08,20.15,4653387
GILD,2014-01-23,81.8,82.28,80.911,82.15,10759684
GIS,2014-01-23,48.5,48.83,48.21,48.71,3504143
GLW,2014-01-23,18.85,19.02,18.77,18.98,15890953
GM,2014-01-23,38.34,38.5,37.91,38.42,20559316
GOOGL,2014-01-23,580.58,581.8262,577.7622,580.63,3899387
GPC,2014-01-23,84.03,84.165,83.5,84.05,674024
GPN,2014-01-23,34.615,34.82,34.365,34.4,1195790
GPS,2014-01-23,38.99,38.99,37.72,37.78,5985600
GRMN,2014-01-23,46.25,46.6699,45.87,46.2,804119
GS,2014-01-23,172.42,172.42,169.02,170.75,3980430
GT,2014-01-23,24.3,24.38,23.73,23.89,3129486
GWW,2014-01-23,260.36,262.7575,256.02,256.66,622008
HAL,2014-01-23,50.61,50.98,49.86,50.11,8907541
HAS,2014-01-23,52.35,52.35,51.455,51.86,913427
HBAN,2014-01-23,9.85,9.85,9.67,9.75,9554757
HBI,2014-01-23,16.8225,16.8225,16.5925,16.765,2308080
HCA,2014-01-23,49.69,50,49.25,49.79,1830304
HCN,2014-01-23,56.6,56.62,55.95,56.03,2188647
HCP,2014-01-23,38.35,38.56,38.25,38.53,3409925
HD,2014-01-23,79.62,80.3,79.19,80.24,6386966
HES,2014-01-23,77.77,78.06,76.96,77.4,1832907
HIG,2014-01-23,34.5,34.56,33.59,33.83,5497349
HII,2014-01-23,97.35,97.88,97.004,97.2,448949
HOG,2014-01-23,66.6,66.6,65.7,65.89,1657771
HOLX,2014-01-23,21.68,21.94,21.55,21.94,1606089
HON,2014-01-23,90.36,90.71,89.2337,89.8,4180877
HP,2014-01-23,87.63,88.04,86.3185,87.23,1011977
HRB,2014-01-23,29.15,29.3,28.78,29,2850339
HRL,2014-01-23,22.89,22.935,22.62,22.795,1352852
HRS,2014-01-23,69.8,70.73,69.37,69.76,631081
HSIC,2014-01-23,58.62,58.92,58.03,58.425,862114
HST,2014-01-23,19.39,19.55,19.275,19.37,5364825
HSY,2014-01-23,99.19,99.67,98.77,99.33,791549
HUM,2014-01-23,95.91,97.84,95.795,96.19,1744314
IBM,2014-01-23,181.43,183.72,180.71,182.73,6974334
ICE,2014-01-23,41.63,41.798,41.196,41.378,5181935
IDXX,2014-01-23,56.98,57.465,56.805,57.3,528460
IFF,2014-01-23,86.56,87.22,85.89,86.35,306848
ILMN,2014-01-23,144.09,144.36,140.66,144.1,2336908
INCY,2014-01-23,64.97,66.19,63.89,65.6,1035002
INTC,2014-01-23,25.17,25.25,24.9,25.13,40281051
INTU,2014-01-23,75.06,75.74,74.85,75.32,1339296
IPG,2014-01-23,17.42,17.42,17.18,17.21,2734502
IP,2014-01-23,47.45,47.82,47.26,47.49,4357021
IQV,2014-01-23,48.01,48.05,47.46,47.74,312113
IRM,2014-01-23,27.73,27.9,27.39,27.88,1742948
IR,2014-01-23,61.34,61.53,60.17,60.67,2277228
ISRG,2014-01-23,146.3332,147.7965,144.8499,146.3332,2543850
ITW,2014-01-23,82.24,82.24,81.13,81.54,1448323
IT,2014-01-23,69.38,69.66,68.91,69.52,468571
IVZ,2014-01-23,35.58,35.6499,34.93,34.99,3690689
JBHT,2014-01-23,78.11,79.17,77.6,78.49,1099473
JCI,2014-01-23,43.0576,43.267,42.2356,42.4398,2764304
JEC,2014-01-23,61.5,65.62,60.46,64.6,2128261
JNJ,2014-01-23,93.74,93.8,92.41,92.74,9322328
JNPR,2014-01-23,25.93,26.36,25.6912,26.01,12281022
JPM,2014-01-23,57.09,57.1,56.21,56.47,26243452
JWN,2014-01-23,59,59.1,58.4,59.06,1086774
KEY,2014-01-23,13.85,14,13.39,13.68,25811202
KIM,2014-01-23,20.94,21.06,20.78,20.88,3628826
KLAC,2014-01-23,63.4,63.83,62.76,63.53,1872634
KMB,2014-01-23,105.52,106.22,105.13,105.42,2283606
KMI,2014-01-23,36.23,36.3,35.81,36.04,5692625
KMX,2014-01-23,44.75,45.01,44.57,44.77,3030668
KORS,2014-01-23,79.39,80.34,78.78,80.29,3943763
KO,2014-01-23,39.61,39.64,39.12,39.24,14867404
KR,2014-01-23,18.15,18.255,18.01,18.2,9929076
KSS,2014-01-23,51.19,51.48,51.01,51.1,2112450
KSU,2014-01-23,116.65,117.845,116.5,117.28,1185959
K,2014-01-23,60.78,60.83,60.2532,60.5,1026127
LB,2014-01-23,53.94,54.38,53.55,53.67,2750900
LEG,2014-01-23,30.16,30.71,30.16,30.69,1585319
LEN,2014-01-23,36.8922,37.4902,36.7059,37.451,4198198
LH,2014-01-23,91.58,91.785,90.49,91.35,599024
LKQ,2014-01-23,26.6,26.74,26.29,26.55,4894539
LLL,2014-01-23,108.49,108.57,107.21,107.71,611675
LLY,2014-01-23,55.38,55.38,54.62,55.15,5130292
LMT,2014-01-23,157.11,158.43,150.3,150.49,3945489
LNC,2014-01-23,51,51.08,49.61,49.94,1980785
LNT,2014-01-23,25.82,25.91,25.7162,25.845,1282270
LOW,2014-01-23,47.55,48.22,47.25,48.15,6939255
LRCX,2014-01-23,55.26,55.3,53.96,54.04,2840099
LUK,2014-01-23,28.48,28.57,27.94,28.11,2036500
LUV,2014-01-23,21.97,22.1,20.82,21.24,15075517
LYB,2014-01-23,80.19,80.19,76.49,77.76,10505057
L,2014-01-23,46.73,46.94,45.84,46,926401
MAA,2014-01-23,62.8,63.17,62.39,63.04,449165
MAC,2014-01-23,58.63,58.89,58.13,58.34,1274428
MAR,2014-01-23,50.61,51.16,50.32,50.58,2393977
MAS,2014-01-23,22.22,22.36,21.995,22.24,2886461
MAT,2014-01-23,43.45,43.65,42.525,42.96,4681207
MA,2014-01-23,83.8,83.81,81.92,82.36,6595431
MCD,2014-01-23,94.55,95.95,94.5,95.32,7150912
MCHP,2014-01-23,45.98,46.11,44.91,44.99,3572257
MCK,2014-01-23,174.14,174.3,170.9,172.37,3469241
MCO,2014-01-23,75.96,76.18,75.39,75.47,736891
MDLZ,2014-01-23,34.31,34.67,34.13,34.45,9557106
MDT,2014-01-23,59.05,59.22,58.54,58.71,4396017
MET,2014-01-23,52.12,52.12,51.15,51.43,5816311
MGM,2014-01-23,25.45,25.5,24.8,25.18,14266756
MHK,2014-01-23,155.48,155.48,145.8,147.85,937974
MKC,2014-01-23,69.6,69.8375,69.08,69.43,722499
MLM,2014-01-23,107.8,110.31,107.8,109.17,535495
MMC,2014-01-23,48.19,48.46,47.575,47.71,1867105
MMM,2014-01-23,135.64,135.66,133.95,134.71,2720254
MNST,2014-01-23,23.0966,23.25,22.8,23.0133,2742465
MON,2014-01-23,110.1,110.17,107.61,108.83,3670552
MOS,2014-01-23,47.32,47.53,46.51,47.02,3882434
MO,2014-01-23,37.36,37.41,36.95,37.37,8266466
MPC,2014-01-23,43.13,43.43,41.885,42.72,8390744
MRK,2014-01-23,51.21,51.75,50.86,51.6,15877916
MRO,2014-01-23,34.06,34.36,33.65,33.71,4617131
MSFT,2014-01-23,36.09,36.13,35.52,36.055,44515126
MSI,2014-01-23,64.68,65.42,64.56,65.34,2821341
MS,2014-01-23,32.25,32.27,31.135,31.48,16345750
MTB,2014-01-23,112.11,112.38,111.31,111.85,1290921
MTD,2014-01-23,255.59,256.94,251.59,253.59,137568
MU,2014-01-23,23.31,23.65,23.24,23.64,29434357
MYL,2014-01-23,45.55,45.74,44.89,45.26,2745148
M,2014-01-23,55.08,55.22,54.73,55.05,3864183
NBL,2014-01-23,65.2,65.44,64.8,65.11,3224019
NCLH,2014-01-23,36.45,37,35.61,36.04,1076930
NDAQ,2014-01-23,39.31,39.49,38.4399,38.7,1220335
NEE,2014-01-23,88.55,89.15,88.22,88.8,1458775
NEM,2014-01-23,24.81,25.5,24.75,25.17,10907731
NFLX,2014-01-23,55.3428,56.5185,53.9271,55.5314,91360052
NFX,2014-01-23,25.89,25.99,25.18,25.34,2205987
NI,2014-01-23,34.16,34.36,33.97,34.23,1703726
NKE,2014-01-23,36.505,36.59,36.01,36.365,9505516
NLSN,2014-01-23,44.96,45.19,44.83,45.01,2035023
NOC,2014-01-23,119.4,120.68,117.445,117.5,1427811
NOV,2014-01-23,77.15,77.15,75.81,76.12,7956303
NRG,2014-01-23,27.7,27.74,27.14,27.34,6312213
NSC,2014-01-23,93.81,95.095,93.24,93.66,3194773
NTAP,2014-01-23,44.92,45.96,44.92,45.85,4338073
NTRS,2014-01-23,62.76,62.9475,61.75,62.6,1983630
NUE,2014-01-23,50.54,50.61,49.93,50.16,1848033
NVDA,2014-01-23,15.98,16.15,15.85,15.97,4625672
NWL,2014-01-23,31.63,31.79,31.455,31.57,1705738
NWSA,2014-01-23,16.5,16.58,16.3649,16.53,3085393
NWS,2014-01-23,16.58,16.58,16.39,16.55,372693
OKE,2014-01-23,68.2,68.2,66.781,67.33,1461650
OMC,2014-01-23,73.13,73.82,72.92,73.31,1582989
ORCL,2014-01-23,38.17,38.26,37.93,38.15,14174259
ORLY,2014-01-23,135.02,136.15,133.6,134.35,588492
OXY,2014-01-23,90.66,90.66,89.17,89.42,4373991
O,2014-01-23,39.54,39.58,39.27,39.54,1876954
PAYX,2014-01-23,43.46,43.7,42.96,43.29,2724814
PBCT,2014-01-23,15.1,15.15,14.74,14.75,5412040
PCAR,2014-01-23,58.35,58.82,58.2,58.25,1719228
PCG,2014-01-23,40.98,41.37,40.92,41.29,2981885
PCLN,2014-01-23,1207,1214.97,1196.15,1208.86,532350
PDCO,2014-01-23,41.38,41.56,40.61,40.68,692168
PEG,2014-01-23,32.29,32.89,32.12,32.74,5691256
PEP,2014-01-23,82.85,82.85,81.87,82.43,5429063
PFE,2014-01-23,31.02,31.23,30.91,31.01,25017107
PFG,2014-01-23,46.77,46.86,45.46,45.68,1640989
PGR,2014-01-23,25.26,25.37,25.02,25.19,8742210
PG,2014-01-23,78.71,78.97,78.12,78.24,12674650
PHM,2014-01-23,19.45,19.68,19.25,19.65,4670123
PH,2014-01-23,120.92,121.41,118.51,118.75,2042590
PKG,2014-01-23,66.02,66.07,65,65.29,884673
PKI,2014-01-23,42.91,42.91,42.14,42.49,648120
PLD,2014-01-23,37.49,37.62,37.21,37.42,2216822
PM,2014-01-23,83.61,84.41,83,83.54,4539037
PNC,2014-01-23,83.66,83.78,82.23,82.66,2985915
PNR,2014-01-23,76.92,77.13,75.45,75.71,1288933
PNW,2014-01-23,53,53.02,52.36,52.65,1160350
PPG,2014-01-23,93.355,94.02,92.885,93.445,2456858
PPL,2014-01-23,30.12,30.21,29.88,30.16,3415170
PRGO,2014-01-23,155.28,156.02,154.14,155.16,795398
PRU,2014-01-23,88.63,88.8,87.02,87.51,3180247
PSA,2014-01-23,154.28,155.36,153.61,154.46,640510
PSX,2014-01-23,77.52,78.1,76.04,77.2,4105669
PVH,2014-01-23,122.15,122.54,120.25,121.39,1043911
PWR,2014-01-23,31.94,32.06,31.67,32.02,1176671
PXD,2014-01-23,182.59,184.24,179,179.74,1452525
PX,2014-01-23,131.89,133.19,131.04,131.28,1601985
QCOM,2014-01-23,75.49,75.9,75.16,75.87,8084877
RCL,2014-01-23,49.05,49.06,48.5,48.86,2595154
REGN,2014-01-23,293,293.87,285.612,291.59,754740
REG,2014-01-23,48.48,48.75,48.38,48.53,330911
RE,2014-01-23,149.18,149.8055,146.08,146.41,352582
RF,2014-01-23,10.94,10.95,10.76,10.92,24656079
RHI,2014-01-23,41.47,41.598,40.965,41.32,782099
RHT,2014-01-23,58.3,58.34,57.57,58.12,1374196
RJF,2014-01-23,54.09,56.31,52.826,53.24,1521865
RL,2014-01-23,159,159.59,158.07,158.65,1075873
RMD,2014-01-23,46.4,47.38,46.19,46.88,1898768
ROK,2014-01-23,118.22,118.5,116.49,117.01,576479
ROP,2014-01-23,140.36,141.28,138.62,139,466782
ROST,2014-01-23,34.52,34.535,33.925,34.245,5468910
RRC,2014-01-23,88.05,88.71,86.22,86.68,1745422
RSG,2014-01-23,32.18,32.23,31.9,32.23,1748599
RTN,2014-01-23,91.99,92.65,90.8,91.1,2213002
SBAC,2014-01-23,91.37,92.78,90.5,92.78,2028340
SBUX,2014-01-23,36.74,36.865,35.84,36.695,30451212
SCG,2014-01-23,46.84,47.06,46.64,47.01,708909
SCHW,2014-01-23,26.57,26.57,25.97,26.14,8469589
SEE,2014-01-23,32.74,32.82,31.93,32.09,1980061
SHW,2014-01-23,195.78,196.97,194.56,195.12,677410
SIG,2014-01-23,75.34,75.83,74.94,75.8,1248497
SJM,2014-01-23,98.03,98.42,97.6,98.08,717096
SLB,2014-01-23,90.64,91.19,89.975,90.26,6604115
SLG,2014-01-23,94.31,94.8,93.59,93.93,502868
SNA,2014-01-23,105.01,105.325,103.53,103.81,349253
SNI,2014-01-23,75.05,75.4,74.27,75.26,622634
SNPS,2014-01-23,41.05,41.11,40.76,40.96,741538
SO,2014-01-23,41.46,41.56,41.27,41.43,4225676
SPGI,2014-01-23,75.84,76.33,74.94,75.09,968313
SPG,2014-01-23,156.71,157.89,155.57,156.13,1481513
SRCL,2014-01-23,119.03,119.29,117.38,118.12,448876
SRE,2014-01-23,92.43,92.6,91.5,92.21,812205
STI,2014-01-23,39.59,39.62,38.88,39.17,4256716
STT,2014-01-23,74.56,74.56,72.54,72.76,2607351
STX,2014-01-23,59.78,60.87,59.69,60.74,3985541
STZ,2014-01-23,78.01,78.485,77.181,77.24,2023097
SWKS,2014-01-23,31.55,31.67,31.02,31.43,3103281
SWK,2014-01-23,80.5,80.78,79.83,80.41,1931864
SYK,2014-01-23,77.54,79,76.14,77.78,2333338
SYMC,2014-01-23,23.45,23.6899,23.43,23.62,7558764
SYY,2014-01-23,36.26,36.32,35.82,36.11,3444810
TAP,2014-01-23,54.94,55.1,54.37,54.45,997245
TDG,2014-01-23,175.05,175.05,173.2,173.76,489779
TEL,2014-01-23,60,60.47,58.99,59.18,3782570
TGT,2014-01-23,58.5,58.72,58.26,58.65,7062468
TIF,2014-01-23,86.59,87.01,85.52,85.83,1227985
TJX,2014-01-23,58.87,59.08,58.29,58.4,5476234
TMK,2014-01-23,51.2534,51.2667,50.7534,50.9734,801641
TMO,2014-01-23,114.41,114.54,111.99,112.81,3400191
TPR,2014-01-23,48.98,49.52,48.38,49.35,10840595
TRIP,2014-01-23,82.07,82.15,80.74,81.34,1629533
TROW,2014-01-23,80.76,81.1,79.59,79.92,2152201
TRV,2014-01-23,83.42,84.37,82.92,83.07,4141762
TSCO,2014-01-23,72.35,73.29,71.2,71.87,30011483
TSN,2014-01-23,35.32,35.495,35.12,35.46,2558452
TSS,2014-01-23,32.33,32.44,31.76,31.88,1362574
TWX,2014-01-23,65.02,65.73,64.47,64.64,6658552
TXN,2014-01-23,44.12,44.55,43.95,44.09,8644282
TXT,2014-01-23,37.72,38.09,37.4646,37.79,3567753
T,2014-01-23,33.22,33.8,33.15,33.8,28543368
UAA,2014-01-23,20.95,21.01,20.645,20.975,5339588
UAL,2014-01-23,48.1,48.74,47,48.43,11051405
UDR,2014-01-23,24.1,24.16,23.92,23.97,1409173
UHS,2014-01-23,83.41,83.74,82.42,82.91,662945
ULTA,2014-01-23,82.8,84.79,82.49,84.62,1604676
UNH,2014-01-23,72.7,73.69,72.49,73.2,5050598
UNM,2014-01-23,34,34.1,33.215,33.28,1950483
UNP,2014-01-23,86.195,87.41,86.025,87.06,7353634
UPS,2014-01-23,98.39,98.54,97.61,97.94,4255074
URI,2014-01-23,80.92,84.2,80.38,83.32,4130364
USB,2014-01-23,41.26,41.26,40.31,40.72,12424028
UTX,2014-01-23,115.08,115.92,114.49,114.84,4086370
VAR,2014-01-23,83.11,84.24,82,83.51,2390584
VFC,2014-01-23,58.54,58.77,57.91,58.15,2232363
VIAB,2014-01-23,83.54,84,82.84,83.52,2464779
VLO,2014-01-23,51.19,52,50.34,51.25,10802348
VMC,2014-01-23,60.78,62.4,60.12,61.31,1835675
VNO,2014-01-23,91.81,92.18,91.39,91.73,633437
VRSK,2014-01-23,63.45,64.16,63.23,64.16,717339
VRSN,2014-01-23,61.86,62.48,61.75,62.47,829214
VRTX,2014-01-23,83.35,84.1997,82.485,83.83,1251187
VTR,2014-01-23,61.27,61.64,61.27,61.47,1916037
VZ,2014-01-23,47.06,47.86,46.94,47.86,22653339
V,2014-01-23,57.915,58.0825,56.915,57.0625,13664840
WAT,2014-01-23,104.07,104.95,103.92,104.58,531646
WBA,2014-01-23,58.38,58.98,58.19,58.35,3679540
WDC,2014-01-23,86.87,88.614,84.55,87.05,4335695
WEC,2014-01-23,41.54,41.78,41.36,41.64,1298874
WFC,2014-01-23,46.4,46.45,46,46.35,19832320
WHR,2014-01-23,149.51,153.38,149.51,153.33,993597
WMB,2014-01-23,38.87,39.43,38.66,39.26,5460467
WMT,2014-01-23,74.84,75.12,74.47,74.96,6019150
WM,2014-01-23,42.49,42.51,41.91,42.31,3057500
WU,2014-01-23,16.21,16.21,16.04,16.12,5925278
WYNN,2014-01-23,206.5,206.9,203.718,205.26,1758477
WYN,2014-01-23,75,75,73.61,74.23,879142
WY,2014-01-23,30.9,31.06,30.53,30.56,4262858
XEC,2014-01-23,104.59,105.74,102.05,102.48,619265
XEL,2014-01-23,28.43,28.54,28.302,28.48,2175419
XLNX,2014-01-23,48.26,48.43,47.36,48.03,8995490
XL,2014-01-23,30.21,30.21,29.72,29.75,2707364
XOM,2014-01-23,97.25,97.39,96.01,96.97,15397746
XRAY,2014-01-23,47.42,48.0425,46.91,47.03,1360787
XRX,2014-01-23,47.88,48,46.68,47.04,5861006
XYL,2014-01-23,36.24,36.32,35.29,35.44,1027061
YUM,2014-01-23,70.54,70.679,69.32,69.8,4646577
ZBH,2014-01-23,96.37,96.89,94.84,95.38,995997
ZION,2014-01-23,31.59,31.825,30.87,31.16,2885444
ZTS,2014-01-23,31.46,31.83,31.4,31.74,3263824
AAL,2014-01-24,31.02,31.18,29.91,30.4,13699981
AAPL,2014-01-24,79.1428,79.3742,77.8214,78.0099,108384437
AAP,2014-01-24,116,117.01,115.47,115.98,782086
ABBV,2014-01-24,48.42,49.1,47.77,47.79,9203692
ABC,2014-01-24,69.27,69.83,67.25,67.25,3487005
ABT,2014-01-24,37.2,37.2,36.57,36.58,9204891
ACN,2014-01-24,83.29,83.3,81.17,81.18,3384290
ADBE,2014-01-24,60.3,60.44,59.09,59.09,2920077
ADI,2014-01-24,49.39,49.39,48.21,48.25,2691167
ADM,2014-01-24,40.6,40.84,39.53,39.57,5756076
ADP,2014-01-24,78.81,78.82,76.96,76.97,2143043
ADSK,2014-01-24,51.65,51.65,50.25,50.44,4254062
ADS,2014-01-24,253.44,254.89,249.11,249.72,703860
AEE,2014-01-24,36.35,36.54,35.91,35.91,1787601
AEP,2014-01-24,47.46,47.69,46.77,46.77,3748234
AES,2014-01-24,14.13,14.13,13.54,13.72,12327830
AET,2014-01-24,69.65,69.86,68.59,68.93,2254828
AFL,2014-01-24,63.29,63.61,62.29,62.29,3201587
AGN,2014-01-24,181.34,182.96,176.341,177.19,2099569
AIG,2014-01-24,48.78,49.15,47.85,47.86,11887094
AIV,2014-01-24,27.01,27.03,26.71,26.73,1650201
AIZ,2014-01-24,65.46,65.66,64.12,64.14,572728
AJG,2014-01-24,48.33,48.42,47.25,47.25,938858
AKAM,2014-01-24,49.35,49.39,48.12,48.34,1987419
ALB,2014-01-24,65.29,65.29,63.23,63.31,762293
ALGN,2014-01-24,62.85,63.1,58.13,58.88,2789248
ALK,2014-01-24,40.5,41.04,39.635,39.825,2207342
ALLE,2014-01-24,47.62,47.71,45.8275,46.84,1417529
ALL,2014-01-24,51.22,51.65,50.62,50.62,3365446
ALXN,2014-01-24,137.22,139.02,133.48,133.64,1327427
AMAT,2014-01-24,17.25,17.42,17.07,17.17,19772861
AMD,2014-01-24,3.6,3.61,3.41,3.47,48345256
AME,2014-01-24,50.82,51.17,49.62,49.63,1320360
AMGN,2014-01-24,122.61,122.61,118.99,119.29,5060130
AMG,2014-01-24,196.16,205.47,196.16,200.47,358919
AMP,2014-01-24,110.18,110.9,106.7,106.79,1537416
AMT,2014-01-24,82.45,82.98,78.77,79.62,7213513
AMZN,2014-01-24,398.16,400.2,387.27,387.6,4513038
ANDV,2014-01-24,51.53,51.55,50.03,50.57,3215168
ANSS,2014-01-24,82.88,82.88,79.68,79.74,549650
ANTM,2014-01-24,85.33,85.36,83.89,84.25,2321263
AON,2014-01-24,80.6,80.91,78.41,78.41,1902446
AOS,2014-01-24,25.985,26.005,25.07,25.095,2181642
APA,2014-01-24,83.4,83.55,82.13,82.42,3194197
APC,2014-01-24,82.57,82.8,81.09,81.09,5047326
APD,2014-01-24,110.04,110.35,106.65,106.71,1159216
APH,2014-01-24,44.15,44.15,42.945,42.945,1351552
ARE,2014-01-24,68.66,68.87,67.88,68.06,440358
ARNC,2014-01-24,35.73,35.94,34.2,34.32,20638468
ATVI,2014-01-24,16.64,16.84,16.55,16.67,7993198
AVB,2014-01-24,118.98,120.12,118.98,119.52,1206092
AVGO,2014-01-24,55.7,55.99,54.15,54.49,1771511
AVY,2014-01-24,50.78,50.99,49.11,49.13,1039830
AWK,2014-01-24,42,42.15,41.74,41.83,717211
AXP,2014-01-24,88.56,89.369,86.66,86.95,6360684
AYI,2014-01-24,128.83,129.715,123.45,124.56,409024
AZO,2014-01-24,499,506.46,498.2,499.25,447509
A,2014-01-24,59.22,59.46,57.71,57.87,2656341
BAC,2014-01-24,16.67,16.72,16.45,16.45,114269725
BAX,2014-01-24,68.53,68.733,67.31,67.64,4125494
BA,2014-01-24,140.4,140.47,136.32,136.65,5873453
BBT,2014-01-24,38.48,38.64,38.2,38.26,4852620
BBY,2014-01-24,25.78,25.78,24.91,25.02,11936023
BDX,2014-01-24,108.85,110.02,107.74,107.75,1072187
BEN,2014-01-24,55.55,55.6,53.565,53.6,3477020
BF.B,2014-01-24,39.325,39.51,38.8725,38.88,815192
BIIB,2014-01-24,314.78,315.13,303.14,303.6,1943806
BK,2014-01-24,32.71,33,32.305,32.34,7145116
BLK,2014-01-24,313.72,313.72,302.9,303.11,1049069
BLL,2014-01-24,24.845,24.905,24.29,24.3,1663314
BMY,2014-01-24,54.6,55.47,50.31,50.94,29327432
BRK.B,2014-01-24,113.06,113.2,111.76,111.81,7193300
BSX,2014-01-24,13.55,13.65,13.34,13.34,10556561
BWA,2014-01-24,54.97,55.01,53.48,53.71,1643647
BXP,2014-01-24,106.75,106.85,104.89,104.89,836412
CAG,2014-01-24,33.09,33.17,32.75,32.75,2652039
CAH,2014-01-24,66.63,66.8796,65.36,65.42,2876118
CAT,2014-01-24,87.98,87.99,85.875,86.17,8118400
CA,2014-01-24,33.29,33.42,32.66,32.66,4023322
CBG,2014-01-24,26.14,26.25,25.47,25.47,2045583
CBOE,2014-01-24,50.66,50.74,49.81,50.03,686816
CBS,2014-01-24,59.56,59.69,58.03,58.39,7374067
CB,2014-01-24,94.18,94.18,92.19,92.19,2533893
CCI,2014-01-24,73.33,73.4,71.36,71.37,5264560
CCL,2014-01-24,40.18,40.18,39.11,39.15,6148460
CDNS,2014-01-24,14.25,14.38,14.08,14.16,6084081
CELG,2014-01-24,83.5,83.6925,80.555,80.61,7958266
CERN,2014-01-24,56.11,56.18,54.7,54.71,1661937
CF,2014-01-24,47.772,47.772,46.528,46.536,3984995
CHD,2014-01-24,32.76,33.1,32.525,32.525,1096352
CHK,2014-01-24,26.65,27.04,26.379,26.88,10397182
CHRW,2014-01-24,58.87,58.92,57.18,57.21,2049549
CHTR,2014-01-24,132.41,133.56,130.58,131.42,1316735
CINF,2014-01-24,49.7,49.84,48.8,48.81,903487
CI,2014-01-24,89.41,89.44,86.5,86.7,1590968
CLX,2014-01-24,89.44,91.41,88.6,88.83,2421002
CL,2014-01-24,63.39,63.95,62.39,62.39,5460222
CMA,2014-01-24,48.31,48.53,47.21,47.23,1824137
CMCSA,2014-01-24,26.36,26.44,26.09,26.2,28821938
CME,2014-01-24,75.01,75.305,74.2,74.42,2516014
CMG,2014-01-24,495.26,502.34,489.5,492.48,893472
CMI,2014-01-24,131.1,131.22,126.06,126.31,3033163
CMS,2014-01-24,26.84,26.96,26.54,26.54,3455324
CNC,2014-01-24,31.135,31.135,30.595,30.74,758288
CNP,2014-01-24,23.45,23.64,23.15,23.15,2803057
COF,2014-01-24,71.24,71.78,70.57,70.57,3776555
COG,2014-01-24,39.58,40.02,39.44,39.55,7016235
COL,2014-01-24,78.46,78.55,77.06,77.07,1163093
COO,2014-01-24,126.18,126.18,122.11,122.7,953132
COP,2014-01-24,67.77,67.77,66.4,66.57,6036972
COST,2014-01-24,112.69,112.87,111.921,112.13,3203790
COTY,2014-01-24,14.43,14.49,13.6,13.91,1269780
CPB,2014-01-24,41.8,42.89,41.74,42.29,3985234
CRM,2014-01-24,59.48,59.56,58.25,58.4,4848881
CSCO,2014-01-24,22.4,22.54,22.17,22.2,41252882
CSX,2014-01-24,26.74,26.84,26.19,26.2,9396316
CTAS,2014-01-24,57.99,58.13,57.1,57.16,535834
CTL,2014-01-24,29.43,29.55,29.14,29.15,6080409
CTSH,2014-01-24,48.95,48.995,48.365,48.64,3855200
CTXS,2014-01-24,59.37,59.61,58.59,58.9,2589714
CVS,2014-01-24,68.37,68.43,67.63,67.63,5750073
CVX,2014-01-24,117.87,118.14,116.26,116.29,7131317
CXO,2014-01-24,99.2,99.2,96.23,96.89,704723
C,2014-01-24,50.05,50.17,49.08,49.33,59204796
DAL,2014-01-24,32.03,32.31,30.96,31.11,14895241
DE,2014-01-24,87.44,87.676,85.2938,85.55,4671508
DFS,2014-01-24,54.75,55.5,53.75,53.88,9025149
DGX,2014-01-24,54.45,54.59,53.6354,53.71,1984064
DG,2014-01-24,57.18,57.66,56.73,57.35,3724802
DHI,2014-01-24,21.54,21.79,20.8,20.88,9587444
DHR,2014-01-24,76.34,76.59,74.12,74.13,4018923
DISCA,2014-01-24,79.97,79.97,78.99,78.99,2404373
DISCK,2014-01-24,74.3,74.3,73.37,73.59,697036
DISH,2014-01-24,55.1,55.22,54.37,54.6,2336942
DIS,2014-01-24,74.1,74.23,72.72,72.72,7338729
DLR,2014-01-24,52.35,52.77,51.91,52.35,2251627
DLTR,2014-01-24,52.23,52.66,51.65,51.67,3257465
DOV,2014-01-24,92.46,93.58,90.31,90.33,1193979
DPS,2014-01-24,48.92,49.17,48.47,48.47,1047042
DRE,2014-01-24,14.98,15.06,14.76,14.84,3102338
DRI,2014-01-24,50.62,51.11,50.095,50.1,1044961
DTE,2014-01-24,66.29,66.76,65.47,65.47,1652462
DUK,2014-01-24,68.17,69.33,68,68.26,4715306
DVA,2014-01-24,65.19,65.37,63.956,64.2,1228533
DVN,2014-01-24,59.61,59.89,59.146,59.52,3823785
D,2014-01-24,66.09,66.82,65.86,65.93,2475718
EA,2014-01-24,23.64,23.96,23.3901,23.84,5563464
EBAY,2014-01-24,54.55,54.95,53.86,54.37,24586337
ECL,2014-01-24,101.13,101.4,99.28,99.35,1974110
ED,2014-01-24,53.84,54.45,53.6,53.65,2624938
EFX,2014-01-24,69.97,70.42,69.55,69.77,839602
EIX,2014-01-24,47.57,47.69,46.92,46.92,2732260
EL,2014-01-24,70.31,70.47,68.76,68.79,2495715
EMN,2014-01-24,75.34,75.82,74.52,74.63,2958341
EMR,2014-01-24,66.54,66.83,65.255,65.26,5543282
EOG,2014-01-24,84.025,84.52,82.5601,82.765,5653078
EQIX,2014-01-24,181.14,187.67,180.15,183.88,2155912
EQR,2014-01-24,54.74,54.74,53.49,53.7,2714784
EQT,2014-01-24,91.68,91.79,90.16,90.7,1012117
ESRX,2014-01-24,73.83,74.37,73.29,73.32,5191606
ESS,2014-01-24,153.67,154.01,152.26,152.58,256665
ES,2014-01-24,43.01,43.16,42.43,42.43,2365000
ETFC,2014-01-24,21.33,21.6,20.18,20.97,10078719
ETN,2014-01-24,75.12,75.25,72.98,73.13,4557245
ETR,2014-01-24,61.5,62.35,61.15,61.28,1300156
EW,2014-01-24,34.025,34.52,33.89,34.405,3398364
EXC,2014-01-24,28.21,29.16,28.2,28.27,13805769
EXPD,2014-01-24,43.31,43.31,42,42,1201881
EXPE,2014-01-24,65.93,66.49,65.26,66.3,2173051
EXR,2014-01-24,43.66,43.8481,43.33,43.6,735390
FAST,2014-01-24,47.32,47.32,45.01,45.09,5155894
FBHS,2014-01-24,47.21,47.3072,45.435,45.64,1465558
FB,2014-01-24,56.15,56.42,54.4,54.45,55545338
FCX,2014-01-24,33.18,33.39,32.5,32.77,16421757
FDX,2014-01-24,139.16,139.39,134.57,134.58,3094743
FE,2014-01-24,30.83,31.74,30.62,31.07,6506221
FFIV,2014-01-24,102.17,106.12,101,104.91,4519145
FISV,2014-01-24,57.4,57.4299,56.34,56.4,1738912
FIS,2014-01-24,52.7,52.84,50.7,50.84,2761736
FITB,2014-01-24,21.35,21.54,21.28,21.32,9540872
FLIR,2014-01-24,33.92,33.92,32.6,32.67,1125436
FLR,2014-01-24,80.39,80.5,77.48,77.48,1935521
FLS,2014-01-24,75.31,75.44,72.63,72.99,2536296
FL,2014-01-24,37.96,37.98,37.46,37.47,1870599
FMC,2014-01-24,73.44,73.57,71.62,71.62,825305
FOXA,2014-01-24,31.51,31.59,31.18,31.27,14968979
FOX,2014-01-24,30.72,30.92,30.54,30.69,4141019
FRT,2014-01-24,107.5,107.84,106.64,107.08,747727
FTI,2014-01-24,49.7,50.49,48.9825,49.4,3159820
F,2014-01-24,16.19,16.21,15.78,15.83,66257584
GD,2014-01-24,100.04,100.21,98.1,98.31,3508728
GE,2014-01-24,25.57,25.59,24.95,24.95,95835536
GGP,2014-01-24,20.05,20.21,19.6,19.61,6031398
GILD,2014-01-24,81.76,82.68,79.75,80.62,13365722
GIS,2014-01-24,48.45,49.11,48.28,48.28,4078022
GLW,2014-01-24,18.77,18.77,18.17,18.21,19275825
GM,2014-01-24,38.07,38.11,36.7,36.83,39671978
GOOGL,2014-01-24,576.0805,577.3493,562.0615,562.4769,7844849
GPC,2014-01-24,83.3,83.52,82.33,82.34,856007
GPN,2014-01-24,34.425,34.425,33.3263,33.455,2492034
GPS,2014-01-24,37.7,37.9,37.06,37.21,5344753
GRMN,2014-01-24,45.8,46.05,45.12,45.21,970854
GS,2014-01-24,168.53,169.96,167.22,167.64,4182028
GT,2014-01-24,23.71,23.72,22.97,23.04,5982043
GWW,2014-01-24,248.6,252.13,240.38,241.85,1658474
HAL,2014-01-24,49.44,49.44,48.4325,48.61,12454212
HAS,2014-01-24,51.12,51.52,50.97,51.27,1522960
HBAN,2014-01-24,9.67,9.69,9.42,9.42,9839900
HBI,2014-01-24,16.6975,16.8025,16.3075,16.31,3008344
HCA,2014-01-24,49.61,49.61,47.51,48.4,4340825
HCN,2014-01-24,56.01,56.21,55.67,55.92,2934416
HCP,2014-01-24,38.52,38.69,38.263,38.6,3092710
HD,2014-01-24,79.61,80,79.16,79.16,7120767
HES,2014-01-24,76.54,77.04,75.52,76.25,2682592
HIG,2014-01-24,33.58,33.65,32.76,32.77,6257723
HII,2014-01-24,96.51,96.54,92.91,93.45,566342
HOG,2014-01-24,65.29,65.66,63.88,64.02,1488978
HOLX,2014-01-24,21.8,21.81,21.21,21.24,2478153
HON,2014-01-24,89.55,90.91,88.43,88.47,5029640
HP,2014-01-24,86.81,86.81,85.32,86.01,1027279
HRB,2014-01-24,28.87,28.94,27.93,28.08,2892965
HRL,2014-01-24,22.685,22.86,22.555,22.57,1601702
HRS,2014-01-24,69.44,69.6,68.025,68.06,494803
HSIC,2014-01-24,58.16,58.555,57.3325,57.48,1094122
HST,2014-01-24,19.24,19.28,18.75,18.79,6280690
HSY,2014-01-24,98.72,99.2831,98.06,98.12,1016970
HUM,2014-01-24,95.3,96.32,94.91,96,1733293
IBM,2014-01-24,181.25,182.8141,179.64,179.64,6938768
ICE,2014-01-24,41.2,41.4034,40.868,40.872,6572625
IDXX,2014-01-24,57.18,57.18,55.8501,56.64,609780
IFF,2014-01-24,85.9,86.14,85,85,517088
ILMN,2014-01-24,142.64,143.5,136.5125,138.62,2219538
INCY,2014-01-24,65,65.6,63.5503,63.94,2085557
INTC,2014-01-24,24.88,25.191,24.79,24.81,35200630
INTU,2014-01-24,75.11,75.43,73.17,73.24,1778846
IPG,2014-01-24,17.05,17.08,16.67,16.79,4291008
IP,2014-01-24,47.19,47.31,45.55,45.56,5822816
IQV,2014-01-24,47.45,47.802,46,46.21,815761
IRM,2014-01-24,27.64,27.77,27.19,27.41,3826149
IR,2014-01-24,60.16,60.18,58.085,58.11,3050234
ISRG,2014-01-24,137.4499,142.1732,135.4165,136.9199,4491585
ITW,2014-01-24,80.66,81.03,79.21,79.21,2117435
IT,2014-01-24,69.27,69.856,68.01,68.19,306515
IVZ,2014-01-24,34.69,34.825,33.47,33.48,3833279
JBHT,2014-01-24,78.25,78.395,76.3,76.3,893265
JCI,2014-01-24,42.0419,42.1989,41.2565,41.2565,2538175
JEC,2014-01-24,64.74,65.0696,62.75,63,1709714
JNJ,2014-01-24,92.12,92.61,90.61,90.61,10661597
JNPR,2014-01-24,27.64,28.75,27.545,27.72,38451018
JPM,2014-01-24,56,56.36,55.09,55.09,27111279
JWN,2014-01-24,58.66,58.9,58.16,58.16,1209612
KEY,2014-01-24,13.61,13.61,12.9,12.93,29914116
KIM,2014-01-24,20.77,20.88,20.59,20.69,3353656
KLAC,2014-01-24,63.47,63.47,61.55,62.07,2513834
KMB,2014-01-24,108.12,110.42,106.75,107.4,3365295
KMI,2014-01-24,35.83,35.9,35.42,35.47,6046270
KMX,2014-01-24,44.44,44.76,44.3301,44.57,2866786
KORS,2014-01-24,79.7,81.1,79.01,80.07,5259689
KO,2014-01-24,39.08,39.25,38.82,38.84,16533729
KR,2014-01-24,18.11,18.215,18.025,18.04,8900402
KSS,2014-01-24,50.7,50.81,49.98,50.22,2890307
KSU,2014-01-24,103.01,104,92.5,99.49,14629360
K,2014-01-24,60.36,60.58,59.83,59.83,1950707
LB,2014-01-24,53.51,53.82,52.56,52.64,2960000
LEG,2014-01-24,30.56,30.56,29.64,29.78,2621137
LEN,2014-01-24,37.5098,37.5784,36.1667,36.3039,5326343
LH,2014-01-24,91.19,91.35,89.98,90.1,773014
LKQ,2014-01-24,26.4,26.52,26.15,26.16,4287868
LLL,2014-01-24,106.79,106.9,104.16,104.17,774171
LLY,2014-01-24,54.71,54.98,54,54.12,6044639
LMT,2014-01-24,151.33,151.33,146.68,147.76,3498728
LNC,2014-01-24,49.45,49.52,47.87,47.87,2798952
LNT,2014-01-24,25.77,25.8175,25.37,25.375,1364704
LOW,2014-01-24,47.78,48.3,47.73,47.83,9089843
LRCX,2014-01-24,53.45,53.45,51.255,51.27,4543132
LUK,2014-01-24,27.94,27.94,27.405,27.41,2392875
LUV,2014-01-24,21.3,21.42,20.72,20.84,11294757
LYB,2014-01-24,77.16,77.77,75.86,75.92,5922059
L,2014-01-24,45.63,45.818,44.65,44.65,995846
MAA,2014-01-24,62.94,63.39,62.43,62.64,334599
MAC,2014-01-24,58.06,58.37,56.9,57.1,1310508
MAR,2014-01-24,50.37,50.485,49.75,49.76,3347582
MAS,2014-01-24,22.1,22.1,21.185,21.45,5216731
MAT,2014-01-24,42.64,43.37,42.56,43,4052658
MA,2014-01-24,81.78,81.98,78.5,78.51,9541224
MCD,2014-01-24,94.73,95.96,94.39,94.43,6952410
MCHP,2014-01-24,44.77,44.9,44.04,44.08,2058076
MCK,2014-01-24,176.17,177.5,172.53,173.72,4560376
MCO,2014-01-24,74.26,75.5,72.97,72.97,1106208
MDLZ,2014-01-24,34.47,34.48,33.62,33.65,22654939
MDT,2014-01-24,58.4,58.4999,57.16,57.16,5696935
MET,2014-01-24,50.98,51.03,49.46,49.51,9370176
MGM,2014-01-24,24.62,24.85,23.67,23.78,20361867
MHK,2014-01-24,146.15,146.5,141.36,141.36,1114173
MKC,2014-01-24,69.14,70.09,68.93,68.99,860971
MLM,2014-01-24,109.39,115,102.26,104.32,2854168
MMC,2014-01-24,47.33,47.55,46.37,46.37,2725793
MMM,2014-01-24,133.73,133.73,130.22,130.22,3784000
MNST,2014-01-24,22.9066,22.9083,22.3266,22.5166,3399744
MON,2014-01-24,107.72,109.09,107.6,107.94,3653971
MOS,2014-01-24,46.74,46.8,45.185,45.38,4940350
MO,2014-01-24,37.15,37.48,37.0303,37.3,13636248
MPC,2014-01-24,42.17,42.25,41.025,41.49,5502118
MRK,2014-01-24,51.27,52.17,51.13,51.98,18336230
MRO,2014-01-24,33.51,33.53,32.97,33,4796426
MSFT,2014-01-24,37.45,37.55,36.53,36.805,77051806
MSI,2014-01-24,65.16,65.16,64.42,64.42,1700579
MS,2014-01-24,31.33,31.37,30.09,30.45,23629129
MTB,2014-01-24,111.16,112.015,110.87,111.27,1303253
MTD,2014-01-24,251.63,251.63,243.09,243.44,235768
MU,2014-01-24,23.5,23.65,22.91,22.92,30309956
MYL,2014-01-24,44.99,45.22,44.21,44.31,3171126
M,2014-01-24,54.7,54.91,54.08,54.42,3460821
NBL,2014-01-24,64.67,64.7,62.8,62.97,3270510
NCLH,2014-01-24,35.87,35.87,35.14,35.26,998746
NDAQ,2014-01-24,38.31,38.6025,37.58,37.6,1302364
NEE,2014-01-24,88.06,88.45,87.05,87.06,3696414
NEM,2014-01-24,25.46,25.65,24.46,24.88,10561463
NFLX,2014-01-24,54.8114,55.8142,54.7685,55.1542,35713125
NFX,2014-01-24,25.18,25.2,24.23,24.71,3370342
NI,2014-01-24,34.06,34.105,33.58,33.59,2728959
NKE,2014-01-24,36.145,36.33,35.82,35.825,9232314
NLSN,2014-01-24,44.56,44.59,43.24,43.24,1907046
NOC,2014-01-24,116.68,116.71,113.43,113.45,2172258
NOV,2014-01-24,75.43,75.53,73.98,74,8067464
NRG,2014-01-24,27.04,27.48,26.77,26.82,7102955
NSC,2014-01-24,92.02,92.14,89.59,89.61,3063617
NTAP,2014-01-24,45.72,45.72,43.92,43.96,5440563
NTRS,2014-01-24,61.16,62.18,61.09,61.13,1977061
NUE,2014-01-24,49.79,49.81,48.62,48.76,3238140
NVDA,2014-01-24,15.84,15.9,15.56,15.56,6206187
NWL,2014-01-24,31.4,31.46,30.95,30.95,3169136
NWSA,2014-01-24,16.27,16.33,16.01,16.17,7001621
NWS,2014-01-24,16.4,16.73,16.06,16.15,838783
OKE,2014-01-24,67.09,67.17,65.35,65.36,2044048
OMC,2014-01-24,72.69,73.125,72.219,72.51,1595267
ORCL,2014-01-24,37.92,37.96,37.11,37.11,27047143
ORLY,2014-01-24,133.99,134.42,132.48,132.56,731518
OXY,2014-01-24,88.76,88.83,87.59,88,4756051
O,2014-01-24,39.49,39.67,39.25,39.54,1887718
PAYX,2014-01-24,43.08,43.16,42.07,42.08,3128429
PBCT,2014-01-24,14.64,14.73,14.54,14.58,4824952
PCAR,2014-01-24,57.94,57.94,56.21,56.24,2461489
PCG,2014-01-24,41.11,41.36,40.81,40.82,3696505
PCLN,2014-01-24,1195,1203.16,1172.64,1179.93,880362
PDCO,2014-01-24,40.46,40.74,39.79,39.99,1106011
PEG,2014-01-24,32.65,33.4,32.57,33.02,6005016
PEP,2014-01-24,82.07,82.63,81.43,81.43,5920924
PFE,2014-01-24,30.86,30.96,30.06,30.09,36245903
PFG,2014-01-24,45.45,45.57,43.97,43.97,1812749
PGR,2014-01-24,25.01,25.07,24.79,24.8,5238891
PG,2014-01-24,79.33,81.7,79.05,79.18,20190733
PHM,2014-01-24,19.46,19.521,18.75,18.84,7004853
PH,2014-01-24,118.41,118.57,114.63,114.63,1642912
PKG,2014-01-24,64.85,64.85,61.96,62.5,1398918
PKI,2014-01-24,42.25,42.32,41.15,41.18,739393
PLD,2014-01-24,37.13,37.21,36.51,36.74,2855041
PM,2014-01-24,82.96,83.18,81.5,81.5,8093091
PNC,2014-01-24,82.13,82.29,81.03,81.03,2343394
PNR,2014-01-24,75.21,75.38,72.03,72.22,2564896
PNW,2014-01-24,52.44,52.82,52.01,52.01,745068
PPG,2014-01-24,92.615,92.85,90.795,90.8,2485314
PPL,2014-01-24,30.05,30.369,29.855,29.87,3600159
PRGO,2014-01-24,154.8,155.875,152.76,152.79,751961
PRU,2014-01-24,86.82,87.33,84.35,84.36,3554157
PSA,2014-01-24,153.99,153.99,152.15,152.42,666713
PSX,2014-01-24,76.22,76.35,73.6,74.44,4742237
PVH,2014-01-24,120.59,122.19,120.55,120.81,965073
PWR,2014-01-24,31.75,31.94,31,31.07,1908158
PXD,2014-01-24,177.82,178.36,172.73,172.73,1588205
PX,2014-01-24,130.48,130.48,126.95,126.97,2071523
QCOM,2014-01-24,75.29,75.44,74.06,74.08,12014630
RCL,2014-01-24,48.39,48.4,47.06,47.13,2925202
REGN,2014-01-24,288.08,288.53,279.01,279.61,758063
REG,2014-01-24,48.22,48.3999,47.65,47.82,352992
RE,2014-01-24,146.39,147.08,142.88,142.89,412075
RF,2014-01-24,10.84,10.88,10.52,10.55,22222897
RHI,2014-01-24,41.29,41.29,39.79,40.01,1269318
RHT,2014-01-24,57.68,57.82,56.69,56.73,1600156
RJF,2014-01-24,52.99,52.99,52.31,52.56,1344826
RL,2014-01-24,157.83,159.78,156.34,157.62,1184674
RMD,2014-01-24,43.29,44.24,43.02,43.88,4124282
ROK,2014-01-24,116.61,116.72,112.87,112.99,941580
ROP,2014-01-24,137.75,138.2,135.002,135.67,894547
ROST,2014-01-24,33.92,34.315,33.855,33.915,5121404
RRC,2014-01-24,86.12,87.1,85.01,86.15,2274229
RSG,2014-01-24,32.05,32.36,31.67,31.74,4580444
RTN,2014-01-24,90.1,90.3599,88.13,88.13,1998683
SBAC,2014-01-24,92.68,92.72,89.9,89.95,1813085
SBUX,2014-01-24,37.365,38.08,37.055,37.49,33218428
SCG,2014-01-24,46.85,47.37,46.55,46.56,982400
SCHW,2014-01-24,26.01,26.04,25.24,25.27,10341717
SEE,2014-01-24,31.95,31.98,31.03,31.07,1917165
SHW,2014-01-24,194.91,195.13,190.62,190.8,815390
SIG,2014-01-24,75.38,75.65,74.34,74.47,1387243
SJM,2014-01-24,97.86,98.78,97.19,97.97,1076731
SLB,2014-01-24,89.23,89.34,87.82,88.15,8424471
SLG,2014-01-24,93.73,93.97,91.99,92.04,470322
SNA,2014-01-24,102.73,103.165,100,100.01,546349
SNI,2014-01-24,74.57,74.67,73.51,73.61,746435
SNPS,2014-01-24,40.85,40.895,40.09,40.11,519121
SO,2014-01-24,41.34,41.82,41.17,41.22,6612562
SPGI,2014-01-24,74.4,75.05,73.22,73.27,1703239
SPG,2014-01-24,155.69,155.78,153.19,153.19,2104643
SRCL,2014-01-24,117.53,117.71,115.88,116.36,491655
SRE,2014-01-24,91.47,92.19,90.26,90.28,1490345
STI,2014-01-24,38.92,38.92,38.035,38.05,4359080
STT,2014-01-24,67.82,70.6,66.66,69.52,5519713
STX,2014-01-24,60.41,60.44,58.46,58.57,3513286
STZ,2014-01-24,76.7,77.02,75.79,75.8,2093651
SWKS,2014-01-24,31.27,31.35,30.655,30.77,3002899
SWK,2014-01-24,80.95,82.76,77.5,77.81,4309957
SYK,2014-01-24,77.66,78.145,76.11,76.13,1791263
SYMC,2014-01-24,23.59,23.59,23.28,23.3,6865108
SYY,2014-01-24,35.99,35.99,35.48,35.48,3858044
TAP,2014-01-24,54.22,54.44,53.82,53.82,904958
TDG,2014-01-24,172.53,174.12,169.08,169.1,355252
TEL,2014-01-24,59.04,59.07,57.28,57.32,2748158
TGT,2014-01-24,58.56,58.6,57.69,57.72,7728360
TIF,2014-01-24,85.21,85.33,83.09,83.13,1707129
TJX,2014-01-24,58.05,58.47,57.75,57.75,4003077
TMK,2014-01-24,50.6267,50.7267,49.7067,49.7067,861330
TMO,2014-01-24,113.14,113.14,109.93,109.95,3895608
TPR,2014-01-24,48.72,49.3,48.7,48.81,6764712
TRIP,2014-01-24,80.44,81.4215,80.25,80.36,2305235
TROW,2014-01-24,79.23,79.41,77.21,77.38,3172719
TRV,2014-01-24,82.5,83.03,81.61,81.61,3805070
TSCO,2014-01-24,71.27,71.58,70.11,70.18,2583703
TSN,2014-01-24,35.21,35.21,34.5901,34.77,4412246
TSS,2014-01-24,31.6,31.66,30.84,30.96,1667327
TWX,2014-01-24,64.22,64.38,63.05,63.32,7444943
TXN,2014-01-24,43.79,44.03,42.88,42.95,10931654
TXT,2014-01-24,37.29,37.385,36.31,36.41,3309570
T,2014-01-24,33.83,34.29,33.42,33.42,33410263
UAA,2014-01-24,20.775,21.15,20.75,20.8725,4719464
UAL,2014-01-24,48.09,48.23,45.68,46.13,10896346
UDR,2014-01-24,23.85,24.14,23.625,23.72,1280002
UHS,2014-01-24,82.52,82.52,80.28,80.32,833276
ULTA,2014-01-24,84.42,86.98,83.32,83.97,1659956
UNH,2014-01-24,72.83,72.92,71.38,71.6,5643803
UNM,2014-01-24,33.1,33.11,32.16,32.16,1815378
UNP,2014-01-24,86.075,87.5,85.25,85.82,7084558
UPS,2014-01-24,97.58,97.69,96.28,96.33,5254959
URI,2014-01-24,82.82,82.87,79.06,79.5,2767929
USB,2014-01-24,40.48,40.74,40.14,40.14,9821144
UTX,2014-01-24,114.02,114.35,111.77,111.8,5128829
VAR,2014-01-24,83.14,83.14,81.76,81.8,1200294
VFC,2014-01-24,57.76,58.44,57.71,57.77,2142421
VIAB,2014-01-24,83.2,83.2,81.23,81.41,2710351
VLO,2014-01-24,50.81,50.81,48.65,49.04,10795606
VMC,2014-01-24,60.89,61.34,58.8,59.57,1894030
VNO,2014-01-24,91.1,91.48,89.77,90.24,922448
VRSK,2014-01-24,63.68,64.03,63.25,63.57,902323
VRSN,2014-01-24,61.94,61.95,60.37,60.37,1110397
VRTX,2014-01-24,83.12,83.12,79.75,79.77,1868018
VTR,2014-01-24,61.37,61.87,61.16,61.39,2541051
VZ,2014-01-24,47.61,48.505,47.51,47.63,25796084
V,2014-01-24,56.6,56.74,55.3125,55.3125,16094744
WAT,2014-01-24,104.09,104.5,103.02,103.02,898735
WBA,2014-01-24,58.05,58.54,57.23,57.23,6562509
WDC,2014-01-24,86.08,87.38,84.99,85,2574360
WEC,2014-01-24,41.62,42.1,41.41,41.43,2613607
WFC,2014-01-24,46.04,46.16,45.48,45.48,20323164
WHR,2014-01-24,150.39,152.26,145.5,145.68,1334821
WMB,2014-01-24,39.02,39.2,38.53,38.97,7258287
WMT,2014-01-24,74.73,75.12,74.23,74.42,9455979
WM,2014-01-24,42.05,42.12,41.61,41.64,3041645
WU,2014-01-24,16.06,16.09,15.74,15.74,7749007
WYNN,2014-01-24,203.89,204.34,192.96,193.14,3093851
WYN,2014-01-24,73.41,73.45,71.79,71.85,996546
WY,2014-01-24,30.41,30.615,30.16,30.19,4907382
XEC,2014-01-24,102.33,102.33,98.33,98.52,717398
XEL,2014-01-24,28.4,28.615,28.06,28.06,3721186
XLNX,2014-01-24,47.7,47.85,46.845,46.86,3550403
XL,2014-01-24,29.45,29.5,28.76,28.81,4188793
XOM,2014-01-24,96.18,96.25,94.82,94.85,14669972
XRAY,2014-01-24,46.76,46.91,45.83,45.84,1526040
XRX,2014-01-24,46.16,46.76,44.32,44.96,8886203
XYL,2014-01-24,35.24,35.31,33.6375,33.68,1575671
YUM,2014-01-24,69.32,69.78,68.82,68.82,4194239
ZBH,2014-01-24,94.4,94.96,93.24,93.36,1036569
ZION,2014-01-24,30.96,31.07,30.22,30.23,2516103
ZTS,2014-01-24,31.51,31.67,31.295,31.46,4532074
AAL,2014-01-27,30.4,30.87,28.67,30.18,16288488
AAPL,2014-01-27,78.5813,79.2571,77.9642,78.6428,144219152
AAP,2014-01-27,116.485,117.2,113.8,115.4,974299
ABBV,2014-01-27,47.79,47.83,46.42,46.83,10788733
ABC,2014-01-27,67.04,67.51,66.641,66.81,2836226
ABT,2014-01-27,36.68,36.83,36.13,36.3,9128881
ACN,2014-01-27,81.34,81.9,80.18,81.15,2640267
ADBE,2014-01-27,58.11,58.88,57.86,58.36,5257958
ADI,2014-01-27,48.32,48.715,48.11,48.22,1888315
ADM,2014-01-27,39.88,40.17,39.28,39.36,5665785
ADP,2014-01-27,76.35,77.53,76.35,76.5,1735114
ADSK,2014-01-27,50.63,50.95,49.3301,50.59,3640930
ADS,2014-01-27,251.34,251.34,240.48,241.96,1242535
AEE,2014-01-27,35.99,36.42,35.88,36.25,2037044
AEP,2014-01-27,46.81,47.39,46.61,47.18,3434554
AES,2014-01-27,13.72,13.75,13.42,13.64,8703468
AET,2014-01-27,68.8,69.22,68.3,68.75,1904532
AFL,2014-01-27,62.18,62.57,61.34,61.79,2818306
AGN,2014-01-27,177.84,180.22,174.94,178.7,1993912
AIG,2014-01-27,48.02,48.59,46.81,47.29,17883575
AIV,2014-01-27,26.75,26.88,26.445,26.61,1453653
AIZ,2014-01-27,64.29,65.22,64.05,64.68,768172
AJG,2014-01-27,47.28,47.4,46.45,46.46,996618
AKAM,2014-01-27,48.49,48.72,47.37,47.84,1652390
ALB,2014-01-27,63.27,64.17,62.66,63.59,549975
ALGN,2014-01-27,58.87,58.88,53.76,55.43,3022547
ALK,2014-01-27,39.815,40.0175,38.2203,39.4,1733234
ALLE,2014-01-27,45.2,48,45.2,46.6,717829
ALL,2014-01-27,50.615,51.11,50.35,50.7,4154210
ALXN,2014-01-27,133.38,135.07,126.761,129.82,1911510
AMAT,2014-01-27,17.13,17.21,16.64,16.72,15409329
AMD,2014-01-27,3.48,3.49,3.35,3.41,31356889
AME,2014-01-27,49.88,50.1,49.36,49.39,1465909
AMGN,2014-01-27,119.25,119.83,117.42,118.52,4128057
AMG,2014-01-27,200.82,202.52,196.195,196.66,357827
AMP,2014-01-27,106.89,107.38,104.19,104.92,2066651
AMT,2014-01-27,79.76,80.56,78.6,79.25,2614610
AMZN,2014-01-27,390.5,394.1,380.49,386.28,3944752
ANDV,2014-01-27,50.68,51.52,50.25,50.88,3218471
ANSS,2014-01-27,79.93,80.11,77.594,77.96,569244
ANTM,2014-01-27,83.95,85.5,83.85,84.89,3625767
AON,2014-01-27,78.67,80.1,78.485,78.93,2021470
AOS,2014-01-27,25,25.1515,24.37,24.585,2493230
APA,2014-01-27,81.93,82,80.62,81.18,3540822
APC,2014-01-27,81.11,81.42,79.92,80.45,4938974
APD,2014-01-27,107.07,107.38,105.47,106.24,1116067
APH,2014-01-27,42.9475,43.16,42.665,42.67,1786572
ARE,2014-01-27,67.66,68.28,67.23,67.76,541204
ARNC,2014-01-27,34.53,35.46,34.1103,34.92,9334926
ATVI,2014-01-27,16.705,16.89,16.62,16.67,7575883
AVB,2014-01-27,118.84,120.22,118.38,118.38,973579
AVGO,2014-01-27,54.62,55.25,53.74,54.45,2103330
AVY,2014-01-27,49.17,49.21,48.37,48.91,1196860
AWK,2014-01-27,41.84,42.05,41.65,41.65,646720
AXP,2014-01-27,87.15,87.77,85.71,85.72,5653519
AYI,2014-01-27,125.36,126.608,123.4,125.37,685927
AZO,2014-01-27,508.99,508.99,496.72,503.6,521641
A,2014-01-27,57.9,58.37,56.98,58.3,4669012
BAC,2014-01-27,16.37,16.54,16.06,16.31,135060624
BAX,2014-01-27,67.76,68.35,67.71,67.88,3808860
BA,2014-01-27,136.7,138.46,135.65,137.36,5279775
BBT,2014-01-27,38.255,38.41,37.77,37.79,5370472
BBY,2014-01-27,25.04,25.13,24.29,24.6,10043344
BDX,2014-01-27,108.25,108.34,106.652,106.9,989830
BEN,2014-01-27,53.69,54.03,52.68,52.95,2866135
BF.B,2014-01-27,38.87,39.445,38.815,39.175,1254008
BIIB,2014-01-27,303.61,303.855,292.53,297.88,1515382
BK,2014-01-27,32.34,32.5501,31.9,32.04,6479574
BLK,2014-01-27,306.61,307.63,299.2,299.95,1133725
BLL,2014-01-27,24.355,24.83,24.215,24.265,2423494
BMY,2014-01-27,51.08,51.09,49.45,49.72,19695610
BRK.B,2014-01-27,111.92,112.28,111.13,111.5,5172800
BSX,2014-01-27,13.35,13.39,13.04,13.21,10145796
BWA,2014-01-27,54.19,54.43,53.26,53.68,1779488
BXP,2014-01-27,104.95,105.63,103.93,104.31,809805
CAG,2014-01-27,32.81,33.09,32.675,32.99,3139552
CAH,2014-01-27,65.44,65.98,65.115,65.26,2608068
CAT,2014-01-27,91.77,92.31,89.07,91.29,22210282
CA,2014-01-27,32.28,32.57,32.1,32.24,4677985
CBG,2014-01-27,25.5,26,25.5,25.86,4674834
CBOE,2014-01-27,50.24,50.46,48.92,49.02,753037
CBS,2014-01-27,58.38,58.85,57.51,58.18,5826855
CB,2014-01-27,92.02,93.8,92.001,93.05,3022482
CCI,2014-01-27,71.31,71.69,70.43,70.84,3496848
CCL,2014-01-27,40.17,40.21,39.02,39.37,5824228
CDNS,2014-01-27,14.17,14.33,13.725,14,6328545
CELG,2014-01-27,80.36,80.5,77.09,78.135,10707866
CERN,2014-01-27,54.77,54.96,53.638,54.14,1539925
CF,2014-01-27,46.61,46.834,46.04,46.358,4683775
CHD,2014-01-27,32.525,32.62,32.25,32.355,1476744
CHK,2014-01-27,26.84,26.84,25.75,26.01,9863640
CHRW,2014-01-27,57.36,57.86,56.52,57,1431944
CHTR,2014-01-27,131.31,140.74,131.31,136.92,4420024
CINF,2014-01-27,48.6,49.14,47.52,48.77,893028
CI,2014-01-27,86.545,87.75,86.13,87,1310421
CLX,2014-01-27,88.17,88.39,87.36,87.45,1553417
CL,2014-01-27,62.47,62.645,61.95,62.11,4636817
CMA,2014-01-27,47.23,47.54,46.46,46.57,1511287
CMCSA,2014-01-27,26.255,26.935,25.925,26.245,37947668
CME,2014-01-27,74.43,75.05,72.89,72.93,3849840
CMG,2014-01-27,492.36,497,482.701,489.31,563255
CMI,2014-01-27,128.32,128.68,124.03,125.95,2528884
CMS,2014-01-27,26.58,26.66,26.49,26.54,2507849
CNC,2014-01-27,30.715,30.815,30.25,30.525,905476
CNP,2014-01-27,23.17,23.295,23.09,23.18,2559918
COF,2014-01-27,70.55,70.75,69.72,69.95,3277837
COG,2014-01-27,39.55,39.57,38.49,39.07,3973876
COL,2014-01-27,77.05,77.6,76.34,76.6,990308
COO,2014-01-27,122.91,125.17,121.47,123.8,581730
COP,2014-01-27,66.28,66.6,65.64,65.86,5383578
COST,2014-01-27,112.555,113.73,112.03,113.08,3790471
COTY,2014-01-27,13.85,14.355,13.4801,13.58,1417228
CPB,2014-01-27,42.28,42.38,41.77,41.93,1921814
CRM,2014-01-27,58.51,58.67,56.95,57.08,5152232
CSCO,2014-01-27,21.765,22.11,21.76,22,60539669
CSX,2014-01-27,26.09,26.37,25.885,26.14,7424974
CTAS,2014-01-27,57.27,57.71,56.83,56.99,601052
CTL,2014-01-27,29.2,29.32,29.04,29.08,7468250
CTSH,2014-01-27,48.615,48.965,47.835,47.93,5917120
CTXS,2014-01-27,59.14,59.15,58,58.14,3916297
CVS,2014-01-27,67.66,67.95,67.07,67.53,7289129
CVX,2014-01-27,116.255,117.25,115.88,116.43,6180141
CXO,2014-01-27,96.76,97.2,94.83,96,952583
C,2014-01-27,49.1,49.66,48.36,48.81,39704016
DAL,2014-01-27,31.22,31.59,29.655,30.59,19143375
DE,2014-01-27,86.74,86.8,85.58,86.01,3365654
DFS,2014-01-27,54.05,54.5,53.29,53.31,5278983
DGX,2014-01-27,53.85,54.1,53.66,53.76,2163820
DG,2014-01-27,57.55,58.03,56.95,57.51,3475091
DHI,2014-01-27,21.01,21.48,20.2,20.94,10673122
DHR,2014-01-27,74.39,74.79,73.65,74.1,3594074
DISCA,2014-01-27,79.04,79.39,76.8,77.3,2405177
DISCK,2014-01-27,73.78,73.92,71.26,71.77,375171
DISH,2014-01-27,54.6,55.21,53.72,54.78,2549487
DIS,2014-01-27,72.47,72.91,71.715,72.25,7416257
DLR,2014-01-27,52.4,52.53,51.5,51.51,1266436
DLTR,2014-01-27,51.66,52.01,51.02,51.07,4067613
DOV,2014-01-27,90.58,91.03,89.07,89.55,1113746
DPS,2014-01-27,48.51,49.33,48.42,49.05,1300238
DRE,2014-01-27,14.84,14.94,14.48,14.53,4144512
DRI,2014-01-27,50.25,50.72,49.97,50.23,1007711
DTE,2014-01-27,65.59,66.42,65.49,65.96,1681157
DUK,2014-01-27,68.3,68.99,68.27,68.73,3862114
DVA,2014-01-27,64.11,64.27,63.5,63.97,1042836
DVN,2014-01-27,59.47,59.5,58.462,58.67,3576159
D,2014-01-27,65.96,66.75,65.85,66.42,2171743
EA,2014-01-27,23.98,24.585,23.73,24.47,8220717
EBAY,2014-01-27,53.8,54.31,52.77,52.88,22457949
ECL,2014-01-27,99.31,99.44,97.94,98.76,1255751
ED,2014-01-27,53.97,53.97,53.35,53.41,2905765
EFX,2014-01-27,69.73,69.95,68.95,69.01,921157
EIX,2014-01-27,47,47.575,46.87,47.19,2498647
EL,2014-01-27,68.74,69.12,67.58,68.56,3306401
EMN,2014-01-27,74.7,75.17,73.0001,74.38,2386821
EMR,2014-01-27,65.21,66.05,64.65,65.52,4461529
EOG,2014-01-27,82.585,82.745,80.63,81.05,3809822
EQIX,2014-01-27,184.14,184.43,179.36,181.07,1215409
EQR,2014-01-27,53.57,54.07,53.2,53.36,4027266
EQT,2014-01-27,90.35,90.59,88.17,89.37,901614
ESRX,2014-01-27,73.46,73.75,72.64,73.35,4967189
ESS,2014-01-27,152.81,153.53,151.16,151.48,346824
ES,2014-01-27,42.43,42.98,42.35,42.81,1726300
ETFC,2014-01-27,21.3,21.32,20.06,20.07,7510518
ETN,2014-01-27,73.33,73.98,72.12,72.79,2676117
ETR,2014-01-27,61.46,61.84,61.21,61.29,1792400
EW,2014-01-27,34.215,34.355,32.56,33.19,3811478
EXC,2014-01-27,28.45,28.45,28.0801,28.2,8275201
EXPD,2014-01-27,42.1,42.2,41.09,41.49,1576044
EXPE,2014-01-27,66.35,66.87,64.19,65.46,1964326
EXR,2014-01-27,43.7,43.98,43.53,43.65,758476
FAST,2014-01-27,45.36,45.4,44.13,44.56,2883013
FBHS,2014-01-27,45.69,46.01,44.72,45.33,1770133
FB,2014-01-27,54.73,54.9401,51.85,53.55,74142331
FCX,2014-01-27,32.8699,32.95,31.97,32.39,11267372
FDX,2014-01-27,134.69,135.78,131.08,131.95,4738834
FE,2014-01-27,31.02,31.13,30.88,30.88,3750659
FFIV,2014-01-27,105.23,108.14,104.71,106.5,3837373
FISV,2014-01-27,55.58,56.618,55.58,55.9,1666486
FIS,2014-01-27,51,51.004,50.35,50.38,2005611
FITB,2014-01-27,21.9,21.91,21.09,21.13,9455841
FLIR,2014-01-27,32.82,33.05,32.36,32.49,928522
FLR,2014-01-27,77.39,78.21,75.57,76.72,1571124
FLS,2014-01-27,73,73.34,71.84,72.18,1153101
FL,2014-01-27,38.1,38.83,38,38.01,2477688
FMC,2014-01-27,71.47,72.39,70.76,71.69,889110
FOXA,2014-01-27,31.17,31.45,30.86,31.05,15223752
FOX,2014-01-27,30.6,30.83,30.32,30.55,3327744
FRT,2014-01-27,107.11,107.62,105.77,106.55,556563
FTI,2014-01-27,49.49,49.62,48.82,48.93,2642408
F,2014-01-27,15.9,15.91,15.52,15.71,51362330
GD,2014-01-27,97.855,100.37,97.855,99.95,3145832
GE,2014-01-27,25.26,25.29,24.9,25.07,60605337
GGP,2014-01-27,19.59,19.8,19.38,19.54,5433259
GILD,2014-01-27,80.76,80.76,77.59,78.86,13648602
GIS,2014-01-27,48.34,48.785,48.28,48.53,3413378
GLW,2014-01-27,18.28,18.55,18.05,18.22,20673080
GM,2014-01-27,36.8,37.28,36.06,36.76,33922905
GOOGL,2014-01-27,563.6131,563.8133,541.6761,551.1656,8717239
GPC,2014-01-27,82.64,83.47,82.14,82.91,840523
GPN,2014-01-27,33.845,33.845,32.9675,33.26,1594062
GPS,2014-01-27,37.21,37.46,36.8,37.01,6095064
GRMN,2014-01-27,45.2,45.59,44.8448,45.27,837038
GS,2014-01-27,167.08,167.6,163.43,164.69,5599857
GT,2014-01-27,22.96,23.38,22.57,23.17,4330317
GWW,2014-01-27,241.68,243.36,236.9,238.93,824681
HAL,2014-01-27,48.71,48.97,47.97,48.49,9203450
HAS,2014-01-27,51.28,51.71,50.87,51.1,1197675
HBAN,2014-01-27,9.43,9.51,9.28,9.34,10298444
HBI,2014-01-27,16.295,16.425,15.9905,16.05,4865724
HCA,2014-01-27,48.54,50.02,48.24,49.1,2782949
HCN,2014-01-27,55.94,56.64,55.92,56.25,2531846
HCP,2014-01-27,38.6,38.86,38.41,38.41,2883534
HD,2014-01-27,78.86,79.17,78.52,78.94,6591287
HES,2014-01-27,76.14,76.58,75.14,75.58,1909013
HIG,2014-01-27,32.85,33.17,31.96,32.74,9682051
HII,2014-01-27,93.49,94.41,91.37,92.99,574738
HOG,2014-01-27,64.27,65.02,63.27,64.22,1637120
HOLX,2014-01-27,21.26,21.3,20.82,20.98,2243118
HON,2014-01-27,89.23,90.97,89.23,90.29,6587265
HP,2014-01-27,86.2,86.6,85.035,85.81,938052
HRB,2014-01-27,28.19,29.495,28.19,29.27,4683692
HRL,2014-01-27,22.565,22.885,22.525,22.76,1799054
HRS,2014-01-27,68.31,69.2,68.07,68.7,959544
HSIC,2014-01-27,57.44,57.6,56.435,56.47,1075210
HST,2014-01-27,18.79,18.84,18.29,18.43,7772701
HSY,2014-01-27,98.17,98.4,97.03,97.46,1137690
HUM,2014-01-27,96.12,96.77,94.846,96.04,1585173
IBM,2014-01-27,179.605,179.65,177.66,177.9,5209244
ICE,2014-01-27,41.645,41.645,40.522,40.632,7131565
IDXX,2014-01-27,56.715,57.345,56.215,56.455,551840
IFF,2014-01-27,84.88,85.42,84.51,85.06,720121
ILMN,2014-01-27,136,142.16,135.87,140.25,2747517
INCY,2014-01-27,63.25,64.12,60.05,62.5,1775692
INTC,2014-01-27,24.77,24.99,24.66,24.72,32582499
INTU,2014-01-27,73.18,73.49,72.83,73.06,1670696
IPG,2014-01-27,16.77,16.82,16.32,16.47,5046127
IP,2014-01-27,45.74,46.09,45.32,45.74,3766889
IQV,2014-01-27,46.3,46.79,45.25,46.54,437134
IRM,2014-01-27,27.4,27.82,27.15,27.2,2440373
IR,2014-01-27,58.19,59.22,57.66,58.76,3025305
ISRG,2014-01-27,137.0665,138.7999,136.0799,136.2099,1626627
ITW,2014-01-27,79.41,79.83,78.11,78.29,3004348
IT,2014-01-27,68.31,68.52,67.35,68.03,699925
IVZ,2014-01-27,33.52,33.74,32.73,33.08,3250592
JBHT,2014-01-27,76.42,76.44,74.56,74.75,1090825
JCI,2014-01-27,41.3194,41.7801,41.0785,41.2879,2511487
JEC,2014-01-27,62.5,63.23,61.51,62.27,1034691
JNJ,2014-01-27,90.3,90.76,89.85,89.94,8692336
JNPR,2014-01-27,27.8,28.04,27.4701,27.92,13621465
JPM,2014-01-27,55.08,55.795,54.692,55.09,23944206
JWN,2014-01-27,58.19,58.65,57.73,57.82,1413418
KEY,2014-01-27,12.98,13.1,12.76,12.86,18337787
KIM,2014-01-27,20.68,20.84,20.423,20.46,2470994
KLAC,2014-01-27,62.22,62.37,61.18,61.7,1392716
KMB,2014-01-27,107.83,108.19,106.86,107.45,2011158
KMI,2014-01-27,35.755,35.84,35.38,35.66,6743592
KMX,2014-01-27,44.58,44.97,44.38,44.81,2505156
KORS,2014-01-27,80.41,81.65,79.75,81.09,3896040
KO,2014-01-27,38.82,38.98,38.71,38.73,14603927
KR,2014-01-27,18.005,18.09,17.86,17.89,9771780
KSS,2014-01-27,50.28,50.52,49.8,50.11,2848522
KSU,2014-01-27,100.38,100.54,98.22,99.29,2629733
K,2014-01-27,59.83,60.245,59.75,59.86,1399764
LB,2014-01-27,52.93,53.62,52.59,52.7,3039000
LEG,2014-01-27,29.78,29.868,29.35,29.49,1997635
LEN,2014-01-27,36.598,37.2059,35.6961,36.1863,6946043
LH,2014-01-27,90.13,90.62,89.67,89.9,691569
LKQ,2014-01-27,26.13,26.71,25.95,26.24,5038763
LLL,2014-01-27,104.41,104.41,102.841,103.71,648162
LLY,2014-01-27,54.22,54.67,53.81,54.13,6378337
LMT,2014-01-27,148.12,149.09,145.12,147.02,2852226
LNC,2014-01-27,47.87,48.24,46.72,47.2,2898937
LNT,2014-01-27,25.4,25.605,25.315,25.49,975518
LOW,2014-01-27,47.78,48.32,47.34,48,8050640
LRCX,2014-01-27,51.32,51.5,50.33,50.96,3199212
LUK,2014-01-27,27.39,27.51,26.82,27.03,2143185
LUV,2014-01-27,20.84,20.99,20.22,20.61,8326807
LYB,2014-01-27,75.92,76.65,74.37,75.74,5521287
L,2014-01-27,44.6,44.99,44.4,44.64,948571
MAA,2014-01-27,62.63,62.875,62.08,62.22,443114
MAC,2014-01-27,57.09,57.32,56.12,56.16,865705
MAR,2014-01-27,49.75,50.68,48.9232,49.05,3031365
MAS,2014-01-27,21.51,21.87,20.86,21.72,6222591
MAT,2014-01-27,43.04,43.43,42.8,43.04,3667629
MA,2014-01-27,78.95,78.98,74.95,76.05,13715112
MCD,2014-01-27,94.29,94.68,93.915,94.07,6608685
MCHP,2014-01-27,44.18,44.469,43.87,44.06,1340161
MCK,2014-01-27,173.38,175.24,171.77,172.98,2539508
MCO,2014-01-27,72.96,74.16,72.65,73.67,903279
MDLZ,2014-01-27,33.64,33.86,33.4,33.61,8846061
MDT,2014-01-27,57.3,57.63,56.8556,56.96,4402245
MET,2014-01-27,49.51,49.75,48.335,48.92,11092236
MGM,2014-01-27,23.87,24.09,23.09,23.78,13565559
MHK,2014-01-27,143.24,144.97,140.5,141.8,1089639
MKC,2014-01-27,69.03,69.71,68.94,69.13,986202
MLM,2014-01-27,104.03,104.7799,101.92,102.78,1157509
MMC,2014-01-27,46.04,46.23,45.67,45.67,3316300
MMM,2014-01-27,130.02,130.59,128.66,128.96,3313315
MNST,2014-01-27,22.58,22.7,22.39,22.5733,4513872
MON,2014-01-27,107.84,108.71,107.58,107.58,2612578
MOS,2014-01-27,45.13,45.35,44.48,44.7,3980577
MO,2014-01-27,37.32,37.32,36.7,36.83,10832537
MPC,2014-01-27,41.49,41.995,40.685,41.75,8472682
MRK,2014-01-27,52.86,54.1,52.53,52.53,31003316
MRO,2014-01-27,33,33.1625,32.65,32.92,3429224
MSFT,2014-01-27,36.87,36.89,35.98,36.03,44485767
MSI,2014-01-27,64.54,64.88,64.13,64.43,987760
MS,2014-01-27,30.42,30.64,29.43,29.97,16834654
MTB,2014-01-27,111.16,112.23,110.61,110.66,1885783
MTD,2014-01-27,243.68,243.68,240.15,241.62,174327
MU,2014-01-27,23.1,23.37,22.56,22.9,30040795
MYL,2014-01-27,44.2,44.64,43.92,44.01,4867206
M,2014-01-27,54.35,54.79,53.784,54.18,4051372
NBL,2014-01-27,62.88,63.06,61.75,62.14,2238462
NCLH,2014-01-27,35.49,35.92,34.39,34.74,903214
NDAQ,2014-01-27,37.83,38.08,37.185,37.32,1003149
NEE,2014-01-27,87.19,87.67,86.12,86.89,2605819
NEM,2014-01-27,24.67,24.71,24.16,24.18,9802180
NFLX,2014-01-27,55.3414,55.9285,52.9371,54.4614,32589193
NFX,2014-01-27,24.6,24.65,23.965,24.28,1743763
NI,2014-01-27,33.59,33.78,33.45,33.67,1812392
NKE,2014-01-27,35.955,36.13,35.86,35.95,11412736
NLSN,2014-01-27,43.24,43.31,42.09,42.76,3425111
NOC,2014-01-27,113.45,113.92,111.47,112.7,1687312
NOV,2014-01-27,73.92,74.2,73.19,73.31,5360880
NRG,2014-01-27,26.86,26.97,26.57,26.75,4162668
NSC,2014-01-27,89.8,91.17,89.401,90.32,2963458
NTAP,2014-01-27,44.09,44.44,43.67,43.71,2941102
NTRS,2014-01-27,61.24,61.49,60.51,60.55,1435565
NUE,2014-01-27,48.78,49.08,48.03,48.42,2667062
NVDA,2014-01-27,15.56,15.78,15.37,15.46,5845310
NWL,2014-01-27,30.98,31.18,30.65,30.76,2236353
NWSA,2014-01-27,16.25,16.56,16.19,16.39,6240964
NWS,2014-01-27,16.14,16.515,16.05,16.15,3012679
OKE,2014-01-27,65.32,65.83,64.836,65.47,1484764
OMC,2014-01-27,72.26,72.55,71.61,71.96,1568443
ORCL,2014-01-27,37.26,37.37,36.49,36.49,19075513
ORLY,2014-01-27,132.96,134.26,131.975,133.06,859118
OXY,2014-01-27,87.95,88.14,86.8,87.09,3585682
O,2014-01-27,39.64,39.92,39.41,39.67,2489652
PAYX,2014-01-27,41.47,42.31,41.47,41.88,2235233
PBCT,2014-01-27,14.6,14.71,14.45,14.47,6587843
PCAR,2014-01-27,56.07,57.25,55.64,56.55,2091086
PCG,2014-01-27,40.82,41.03,40.77,40.92,3025320
PCLN,2014-01-27,1181.07,1186.99,1138.22,1143.24,1203804
PDCO,2014-01-27,39.88,40,39.69,39.85,1008981
PEG,2014-01-27,32.97,33.375,32.87,33.22,5450340
PEP,2014-01-27,81.43,82.77,81.42,82.06,5814988
PFE,2014-01-27,30.04,30.249,29.66,29.66,33107687
PFG,2014-01-27,44,44.36,43.53,43.78,2171879
PGR,2014-01-27,23.41,23.52,23.08,23.18,8702842
PG,2014-01-27,79.24,79.295,78.42,78.47,10396538
PHM,2014-01-27,18.89,19.33,18.21,18.71,7969390
PH,2014-01-27,115.54,115.98,112.98,114.38,1861697
PKG,2014-01-27,62.53,63,61.638,62.18,1313031
PKI,2014-01-27,41.53,41.63,40.63,41.06,1363001
PLD,2014-01-27,36.65,36.9,36.33,36.51,3319431
PM,2014-01-27,81.63,81.86,80.77,80.78,5444275
PNC,2014-01-27,81.15,81.66,80.22,80.8,3382784
PNR,2014-01-27,72.75,73.01,71.291,72.01,1756077
PNW,2014-01-27,52.04,52.255,51.9,51.9,649923
PPG,2014-01-27,91,92.245,90.215,91.595,2780934
PPL,2014-01-27,29.88,29.93,29.71,29.75,3256280
PRGO,2014-01-27,152.89,154.56,151.1301,153.32,1043047
PRU,2014-01-27,84.425,84.81,82.31,83.39,3138757
PSA,2014-01-27,152.58,153.63,151.842,152.63,693233
PSX,2014-01-27,74.57,75.7,73.78,74.9,3408700
PVH,2014-01-27,120.91,122.23,120.73,121.16,980685
PWR,2014-01-27,31.06,31.12,30.31,30.72,1409482
PXD,2014-01-27,172.5,174.57,168.11,171.27,1739182
PX,2014-01-27,127.18,127.51,125.64,125.74,2671588
QCOM,2014-01-27,74.01,74.36,72.74,73.2,12669803
RCL,2014-01-27,48.64,49.3,47.04,48.04,6706263
REGN,2014-01-27,279.695,281.72,267.56,270.74,1121623
REG,2014-01-27,47.89,48.23,47.34,47.44,287783
RE,2014-01-27,143.36,145.48,142.68,144.61,327575
RF,2014-01-27,10.6,10.61,10.32,10.41,16709095
RHI,2014-01-27,40.27,41.48,40.24,41.24,2431105
RHT,2014-01-27,56.69,57.16,55.81,55.82,2590796
RJF,2014-01-27,52.95,53.32,51.29,51.63,1117126
RL,2014-01-27,157.53,158.54,156.04,156.95,874679
RMD,2014-01-27,43.84,44.07,43.57,43.81,1681070
ROK,2014-01-27,114.21,114.72,111.79,112.96,1131211
ROP,2014-01-27,137.34,138.76,134.88,135.41,745342
ROST,2014-01-27,33.88,34.465,33.735,34.14,5756348
RRC,2014-01-27,86,86.15,83,84.26,1596763
RSG,2014-01-27,31.83,32.17,31.8,32.09,3384401
RTN,2014-01-27,88.55,89.19,87.6401,88.56,2149253
SBAC,2014-01-27,89.95,90.79,88.81,89.6,1562915
SBUX,2014-01-27,37.615,37.615,37.01,37.105,18212030
SCG,2014-01-27,46.63,47.12,45.88,46.29,1823302
SCHW,2014-01-27,25.32,25.51,24.695,24.82,10278476
SEE,2014-01-27,31.3,31.53,30.71,31.1,1952824
SHW,2014-01-27,191.49,192.52,189.31,190.57,720065
SIG,2014-01-27,76.97,79.69,76.78,79.02,2883554
SJM,2014-01-27,98.05,99.33,97.81,98.63,997765
SLB,2014-01-27,88.3,88.623,86.9,87.91,6073739
SLG,2014-01-27,92.04,92.94,91.11,91.34,595949
SNA,2014-01-27,100.3,100.33,98.475,99.42,462693
SNI,2014-01-27,73.74,74.29,72.47,72.94,642293
SNPS,2014-01-27,39.54,40.27,39.48,39.5,771828
SO,2014-01-27,41.25,41.48,41.1,41.25,6050930
SPGI,2014-01-27,73.41,74.57,72.83,73.83,1448531
SPG,2014-01-27,153.31,154.26,151.21,151.93,1880914
SRCL,2014-01-27,116.59,117.41,115.73,115.82,430607
SRE,2014-01-27,90.51,90.83,89.93,90.06,1216920
STI,2014-01-27,38.03,38.26,37.74,37.85,3737949
STT,2014-01-27,69.36,69.81,68.12,68.3,4251184
STX,2014-01-27,58.57,58.87,57.871,58.05,4243366
STZ,2014-01-27,76.01,76.84,75.44,75.77,1700391
SWKS,2014-01-27,30.98,31.155,30.22,30.38,3038835
SWK,2014-01-27,78.06,78.25,76.1951,77.35,2366036
SYK,2014-01-27,76.13,76.78,75.79,76.32,1235939
SYMC,2014-01-27,23.31,23.43,22.88,22.89,7857320
SYY,2014-01-27,35.62,35.886,35.49,35.56,3710015
TAP,2014-01-27,53.65,54.57,53.63,54.24,1040855
TDG,2014-01-27,169.87,170.89,166.77,166.97,537953
TEL,2014-01-27,56.8,57.99,56.16,57.16,4441122
TGT,2014-01-27,57.725,57.9575,57.38,57.71,6208487
TIF,2014-01-27,83.63,83.99,81.64,82.49,1665749
TJX,2014-01-27,57.63,58.35,56.62,58.1,5630611
TMK,2014-01-27,49.7134,50.0134,49.06,49.4467,732798
TMO,2014-01-27,109.9,111.3,109.08,109.87,2483881
TPR,2014-01-27,48.82,49.07,48.3,48.3,5147695
TRIP,2014-01-27,80.34,80.79,77.05,77.91,2301916
TROW,2014-01-27,77.4,78.15,76.5,76.51,2278731
TRV,2014-01-27,81.25,83.15,81.22,82.29,4329266
TSCO,2014-01-27,70.62,70.92,70.12,70.46,1641714
TSN,2014-01-27,34.9,34.98,34.27,34.65,3238263
TSS,2014-01-27,30.93,31.01,30.28,30.3,2105301
TWX,2014-01-27,63.53,63.68,62.38,62.88,6399469
TXN,2014-01-27,42.95,43.27,42.5501,42.64,7360043
TXT,2014-01-27,36.49,37.21,35.92,36.77,3276602
T,2014-01-27,33.53,33.745,33.43,33.51,32813052
UAA,2014-01-27,20.8625,21.06,20.54,20.7325,5082952
UAL,2014-01-27,46.14,46.97,43.88,45.27,7611286
UDR,2014-01-27,23.69,23.83,23.38,23.4,1631746
UHS,2014-01-27,80.28,80.7,78.98,79.68,733678
ULTA,2014-01-27,83.655,84.6,82.5,83.11,874534
UNH,2014-01-27,71.31,72.2,71.14,71.65,4233604
UNM,2014-01-27,32.2,32.46,31.77,32.14,1437499
UNP,2014-01-27,86.03,86.265,85.15,85.605,5458772
UPS,2014-01-27,96.14,96.615,95.01,95.17,4973920
URI,2014-01-27,79.86,80.3,76.1204,78.23,1914323
USB,2014-01-27,40.11,40.42,39.94,40.04,9297429
UTX,2014-01-27,111.88,114.81,111.57,113.79,7665449
VAR,2014-01-27,81.56,82.15,80.9312,81.63,982982
VFC,2014-01-27,57.73,58.29,57.6,57.91,2323091
VIAB,2014-01-27,81.36,81.99,80.61,81.04,2893712
VLO,2014-01-27,49.36,50.11,48.66,49.57,7479398
VMC,2014-01-27,60.14,60.14,57.86,58.04,1467766
VNO,2014-01-27,89.72,91.07,89.34,90.29,1156365
VRSK,2014-01-27,62.68,63.69,62.68,63.31,1058945
VRSN,2014-01-27,60.4,60.64,59.3,59.38,1816418
VRTX,2014-01-27,79.75,80.97,77.01,79.37,2657122
VTR,2014-01-27,61.55,62.16,61.36,61.36,1911131
VZ,2014-01-27,47.71,48.36,47.41,47.69,21423089
V,2014-01-27,55.5175,55.5175,53.78,54.055,19487536
WAT,2014-01-27,103.645,104.04,102.16,102.9,1092554
WBA,2014-01-27,57.02,57.78,56.8,57.4,5549153
WDC,2014-01-27,85,85.92,84.5,84.59,2431603
WEC,2014-01-27,41.41,41.66,41.3,41.42,1519135
WFC,2014-01-27,45.53,45.88,45.23,45.53,21418026
WHR,2014-01-27,147.6,147.6,141.88,142.49,1925794
WMB,2014-01-27,38.97,39.2276,38.45,38.88,5884954
WMT,2014-01-27,74.13,74.37,73.83,74.15,9105139
WM,2014-01-27,41.61,41.84,41.37,41.54,2464839
WU,2014-01-27,15.775,15.83,15.29,15.5,7142155
WYNN,2014-01-27,195.07,195.79,189.03,191.83,2996985
WYN,2014-01-27,73.74,73.74,71.16,72.05,1579589
WY,2014-01-27,30.22,30.679,30.11,30.33,4263590
XEC,2014-01-27,98.36,98.5,94.84,96.37,860773
XEL,2014-01-27,28.1,28.32,28.03,28.18,2905034
XLNX,2014-01-27,46.94,47.15,46.22,46.48,2727338
XL,2014-01-27,28.85,28.935,28.43,28.61,3373755
XOM,2014-01-27,95.075,95.58,94.75,94.92,12477405
XRAY,2014-01-27,43.795,46.1,42.99,45.86,1145080
XRX,2014-01-27,44.4,44.4776,42.24,42.44,6276674
XYL,2014-01-27,33.71,33.8,33.08,33.39,1654744
YUM,2014-01-27,68.79,68.91,67.06,67.84,4849999
ZBH,2014-01-27,93.53,94.085,92.5,93.21,969089
ZION,2014-01-27,30.38,30.54,29.8,29.93,3128180
ZTS,2014-01-27,31.53,31.62,31.26,31.36,6933992
AAL,2014-01-28,30.32,32.2,30.02,31.96,23966003
AAPL,2014-01-28,72.6799,73.5714,71.7242,72.3571,266833581
AAP,2014-01-28,115.39,117.66,115.22,116.25,918455
ABBV,2014-01-28,47.08,48.47,47.08,47.69,12298641
ABC,2014-01-28,66.74,67.89,66.69,67.72,1897287
ABT,2014-01-28,36.54,36.87,36.28,36.37,7608263
ACN,2014-01-28,81.73,81.91,80.93,81.3,2995664
ADBE,2014-01-28,57.98,59.46,57.88,59.11,3529455
ADI,2014-01-28,48.17,48.75,48.11,48.51,1777446
ADM,2014-01-28,39.47,40.14,39.43,40.07,4097047
ADP,2014-01-28,76.38,77.2,76.2077,77.03,1559160
ADSK,2014-01-28,50.48,51.285,50.455,51.24,1818844
ADS,2014-01-28,242.31,246.37,242.31,245.89,676323
AEE,2014-01-28,36.28,36.55,36.2,36.53,1117442
AEP,2014-01-28,47.25,47.52,47.06,47.51,2319288
AES,2014-01-28,13.65,13.97,13.62,13.97,5337019
AET,2014-01-28,68.83,69.64,68.74,68.93,1493109
AFL,2014-01-28,61.84,62.535,61.84,62.45,1788227
AGN,2014-01-28,179.99,184.55,179.1101,184.16,1826930
AIG,2014-01-28,48.56,49.13,48.1,48.46,13386026
AIV,2014-01-28,26.65,27.08,26.59,27.08,1170529
AIZ,2014-01-28,64.87,65.79,64.87,65.53,654444
AJG,2014-01-28,47.02,47.55,46.83,47.44,1417737
AKAM,2014-01-28,47.81,48.49,47.64,48.35,1162790
ALB,2014-01-28,63.69,63.7799,62.5679,63.2,717080
ALGN,2014-01-28,55.65,57.75,55.54,57.47,1839971
ALK,2014-01-28,39.3,40.41,39.3,39.765,1393616
ALLE,2014-01-28,46.77,47.88,46.77,47.73,721686
ALL,2014-01-28,50.86,51.89,50.8,51.77,3156028
ALXN,2014-01-28,129.14,133.39,128.89,133.01,1146290
AMAT,2014-01-28,16.68,16.83,16.56,16.75,9867558
AMD,2014-01-28,3.43,3.57,3.41,3.54,28005291
AME,2014-01-28,49.57,50.18,49.5,49.9,1570017
AMGN,2014-01-28,118.39,121.87,118.31,120.7,4352416
AMG,2014-01-28,198.35,200.558,198.35,200.09,434617
AMP,2014-01-28,105.68,106.72,105.27,106.54,1721577
AMT,2014-01-28,79.25,80.67,79.18,80.56,2188668
AMZN,2014-01-28,387.4,394.74,387.12,394.43,2901611
ANDV,2014-01-28,50.6,51.25,50.16,50.88,1977297
ANSS,2014-01-28,77.92,79.34,77.92,79.33,459859
ANTM,2014-01-28,84.9,85.49,84.26,84.3,4924971
AON,2014-01-28,79.18,80.36,79.18,80.08,1192666
AOS,2014-01-28,24.18,24.33,22.5655,24.01,8736416
APA,2014-01-28,81.02,82.63,81,81.99,2213418
APC,2014-01-28,79.58,81.49,79.04,81.11,4436608
APD,2014-01-28,106.96,107.95,105.75,107.79,1469414
APH,2014-01-28,42.755,43.17,42.745,43.045,2195638
ARE,2014-01-28,67.83,68.8,67.83,68.5,425359
ARNC,2014-01-28,35.34,35.67,35.13,35.55,5866195
ATVI,2014-01-28,16.67,16.84,16.65,16.69,7202509
AVB,2014-01-28,118,119.52,117.51,117.53,1482479
AVGO,2014-01-28,54.4,54.8,52.96,54.72,2522335
AVY,2014-01-28,48.91,49.35,48.81,49.27,656688
AWK,2014-01-28,41.66,42.02,41.66,41.79,730132
AXP,2014-01-28,85.85,87.18,85.6,86.64,4108711
AYI,2014-01-28,125.48,128.41,125.32,127.41,369608
AZO,2014-01-28,503.8,507.79,499.45,501.03,331973
A,2014-01-28,58.5,58.88,57.91,58.1,2536290
BAC,2014-01-28,16.45,16.76,16.37,16.73,93652513
BAX,2014-01-28,68.01,68.73,67.9,68.5,2971572
BA,2014-01-28,137.61,138.09,136.44,137.09,4611453
BBT,2014-01-28,37.36,37.92,37.35,37.88,4852116
BBY,2014-01-28,24.46,25.09,24.44,24.72,9172321
BDX,2014-01-28,107.02,108.35,106.91,108.21,709215
BEN,2014-01-28,53.28,53.92,53.1,53.69,1933610
BF.B,2014-01-28,39.2,39.95,39.19,39.79,1077024
BIIB,2014-01-28,302.38,306,297.02,305.65,1725184
BK,2014-01-28,32.18,32.315,32.01,32.22,5983320
BLK,2014-01-28,301,304.2,299.73,303.69,1063748
BLL,2014-01-28,24.295,24.3575,24.055,24.135,2578642
BMY,2014-01-28,49.92,51.5,49.91,51.07,13142634
BRK.B,2014-01-28,111.95,112.69,111.85,112.01,4174900
BSX,2014-01-28,13.26,13.36,13.21,13.28,7322502
BWA,2014-01-28,53.88,54.3292,53.68,54,1295037
BXP,2014-01-28,104.36,105.985,104.36,105.32,762524
CAG,2014-01-28,32.89,32.94,32.455,32.79,5958892
CAH,2014-01-28,65.46,67.45,65.46,67.39,3021701
CAT,2014-01-28,91.4,92.67,91.35,92.47,9413150
CA,2014-01-28,32.15,32.56,31.96,32.55,3718658
CBG,2014-01-28,25.91,26.71,25.85,26.65,4006514
CBOE,2014-01-28,49.31,50.27,49.12,50.19,726690
CBS,2014-01-28,58.39,59.04,58.24,58.7,4131448
CB,2014-01-28,93.19,94.85,93.11,94.57,2606993
CCI,2014-01-28,70.8,71.83,70.8,71,2423309
CCL,2014-01-28,40.39,40.81,40.27,40.59,5928219
CDNS,2014-01-28,14,14.12,13.89,14.01,3284240
CELG,2014-01-28,78.505,80.2848,78.505,79.99,7351602
CERN,2014-01-28,53.97,55.04,53.92,54.9,1067393
CF,2014-01-28,46.38,47.236,46.174,46.982,4227775
CHD,2014-01-28,32.36,32.69,32.27,32.595,1930482
CHK,2014-01-28,26.15,26.85,26.11,26.76,6895510
CHRW,2014-01-28,56.92,57.49,56.84,57.45,1784480
CHTR,2014-01-28,137.85,139.464,136.34,136.65,1203857
CINF,2014-01-28,48.82,49.31,48.78,49.26,630747
CI,2014-01-28,86.96,87.48,85.9,85.94,1534954
CLX,2014-01-28,87.45,88.8968,87.31,88.4,1030766
CL,2014-01-28,62.2,62.93,62.2,62.87,3377593
CMA,2014-01-28,46.65,47.01,46.35,46.78,1598499
CMCSA,2014-01-28,27,27.065,26.405,26.675,33004654
CME,2014-01-28,73.18,73.41,72.78,73.2,4171332
CMG,2014-01-28,491.95,498.78,488.73,491.87,398027
CMI,2014-01-28,126.61,128.71,126.53,128.63,1567847
CMS,2014-01-28,26.57,26.97,26.54,26.96,3192087
CNC,2014-01-28,30.155,30.5077,29.955,30.15,2120510
CNP,2014-01-28,23.18,23.37,23.14,23.34,2212761
COF,2014-01-28,69.97,71.11,69.93,70.87,2293296
COG,2014-01-28,39.54,40.62,39.54,40.39,6614000
COL,2014-01-28,76.62,76.73,75.78,76.37,833936
COO,2014-01-28,123.94,124.69,123.02,123.72,340016
COP,2014-01-28,65.95,66.28,65.73,66.21,4338185
COST,2014-01-28,113.53,114.76,113.44,114.38,2367521
COTY,2014-01-28,13.77,14.01,13.587,13.89,1122897
CPB,2014-01-28,41.98,42.28,41.7,41.97,1423911
CRM,2014-01-28,57.6,59.43,57.2801,59.37,5580343
CSCO,2014-01-28,21.88,22,21.7,21.75,41440550
CSX,2014-01-28,26.2,26.7,26.2,26.52,4908771
CTAS,2014-01-28,56.95,57.58,56.885,57.06,395023
CTL,2014-01-28,29.16,29.21,28.87,28.95,6378807
CTSH,2014-01-28,48.115,48.64,47.91,48.375,5636842
CTXS,2014-01-28,58.41,59.17,58.26,58.73,3807062
CVS,2014-01-28,67.66,68.78,67.66,68.52,5159129
CVX,2014-01-28,116.72,117.03,116.07,116.84,4306359
CXO,2014-01-28,96.78,98.45,95.96,97.82,801794
C,2014-01-28,49.29,49.86,49.29,49.6,24815511
DAL,2014-01-28,30.58,31.51,30.54,30.9,11920519
DE,2014-01-28,86.1,86.94,86.01,86.59,2097842
DFS,2014-01-28,54.2,55.34,53.88,55.29,5231778
DGX,2014-01-28,53.61,53.72,53.005,53.36,3703185
DG,2014-01-28,57.72,57.96,57.09,57.27,3314126
DHI,2014-01-28,22.26,23.2,21.95,23,19841336
DHR,2014-01-28,74.97,76.57,74.14,75.21,4370403
DISCA,2014-01-28,77.16,78.17,77.14,77.96,1717784
DISCK,2014-01-28,72.01,72.52,71.36,72.11,394126
DISH,2014-01-28,55.03,55.74,55,55.4,1596808
DIS,2014-01-28,72.26,73,72.24,72.88,5509623
DLR,2014-01-28,51.5,52.86,51.38,52.12,1134481
DLTR,2014-01-28,51.11,51.37,50.88,51.11,4176057
DOV,2014-01-28,89.92,91.01,89.92,90.49,1064080
DPS,2014-01-28,49,49.08,48.6,48.98,1355132
DRE,2014-01-28,14.57,14.819,14.57,14.71,3392459
DRI,2014-01-28,50.23,50.9,50.12,50.16,1122974
DTE,2014-01-28,66.06,66.38,65.91,66.37,1118019
DUK,2014-01-28,68.75,68.95,68.47,68.82,2461014
DVA,2014-01-28,64,64.54,64,64.32,725578
DVN,2014-01-28,58.91,59.52,58.75,59.29,2483435
D,2014-01-28,66.42,66.64,66.06,66.26,2380455
EA,2014-01-28,24.55,25.01,24.44,24.87,14129733
EBAY,2014-01-28,53.09,53.62,52.86,53.16,12919283
ECL,2014-01-28,99,100.07,99,99.85,936690
ED,2014-01-28,53.5,53.6,53.1,53.13,2444367
EFX,2014-01-28,68.99,69.34,68.64,68.87,625478
EIX,2014-01-28,47.25,47.6,47.04,47.4,1545328
EL,2014-01-28,68.91,70.42,68.7,69.85,2558973
EMN,2014-01-28,74.5,75.63,74.3,75.22,1986474
EMR,2014-01-28,65.71,66.42,65.63,66.34,3777526
EOG,2014-01-28,81.69,83.75,81.145,83.61,3292674
EQIX,2014-01-28,181.07,182.82,179.0975,182.6,735999
EQR,2014-01-28,53.32,53.95,53.3,53.86,2243316
EQT,2014-01-28,89.54,91.4,89.53,91.09,909524
ESRX,2014-01-28,73.84,74.84,73.62,74.26,4162364
ESS,2014-01-28,151.58,153.945,151.58,153.12,439704
ES,2014-01-28,42.84,43.04,42.66,42.96,1557700
ETFC,2014-01-28,20.23,20.47,20.09,20.37,4287174
ETN,2014-01-28,73.22,74.01,72.99,73.55,1748898
ETR,2014-01-28,61.25,61.66,60.87,61.12,1673750
EW,2014-01-28,33.26,33.465,32.946,33.14,1934878
EXC,2014-01-28,28.39,28.42,27.9,28.1,5938006
EXPD,2014-01-28,41.5,41.96,41.38,41.52,760001
EXPE,2014-01-28,65.48,67.25,65.435,66.95,1356083
EXR,2014-01-28,43.82,44.695,43.82,44.65,960211
FAST,2014-01-28,44.72,44.95,44.15,44.41,3327127
FBHS,2014-01-28,45.39,46.4,45.39,46.39,1107219
FB,2014-01-28,54.02,55.28,54,55.14,48364998
FCX,2014-01-28,32.65,32.74,32.3275,32.56,10019396
FDX,2014-01-28,131.99,134.64,131.99,134.34,3170162
FE,2014-01-28,30.7,30.9299,30.48,30.55,4401125
FFIV,2014-01-28,106.23,110.42,106.06,109.74,3910608
FISV,2014-01-28,55.97,56.88,55.81,56.78,1028250
FIS,2014-01-28,50.37,51.02,50.2,50.96,863626
FITB,2014-01-28,21.16,21.425,21.14,21.3,9397863
FLIR,2014-01-28,32.54,32.75,32.44,32.69,524244
FLR,2014-01-28,76.95,77.77,76.81,77.46,1356669
FLS,2014-01-28,72.46,74.25,72.46,74.02,962270
FL,2014-01-28,38.08,38.73,37.84,38.18,2046254
FMC,2014-01-28,71.73,72.16,71.51,71.67,439361
FOXA,2014-01-28,31.14,31.53,31.02,31.27,12628064
FOX,2014-01-28,30.29,30.92,30.26,30.67,5160772
FRT,2014-01-28,106.55,108.33,106.55,108.28,607115
FTI,2014-01-28,48.73,49.2,48.33,49.19,2108333
F,2014-01-28,15.97,16.01,15.51,15.72,57854595
GD,2014-01-28,100.02,101.73,100.02,100.5,3568787
GE,2014-01-28,25.33,25.62,25.3,25.46,50485045
GGP,2014-01-28,19.57,19.82,19.56,19.65,3950151
GILD,2014-01-28,80.6,81.1692,79.82,80.67,10289494
GIS,2014-01-28,48.53,49.13,48.5,48.96,3129182
GLW,2014-01-28,16.97,17.64,16.55,17.1,41320721
GM,2014-01-28,37.16,37.2,36.72,36.81,15932874
GOOGL,2014-01-28,555.7152,563.4374,555.525,562.0665,4431015
GPC,2014-01-28,83.4,83.68,82.92,83.21,1355991
GPN,2014-01-28,33.44,34.1925,33.425,33.73,1965730
GPS,2014-01-28,37.04,37.2401,36.57,36.87,5870831
GRMN,2014-01-28,45.41,45.82,45.09,45.65,644104
GS,2014-01-28,165.03,166.55,164.59,166.25,3190078
GT,2014-01-28,23.18,23.7,23.07,23.38,3277080
GWW,2014-01-28,239.46,239.48,237.33,237.86,641842
HAL,2014-01-28,48.66,48.73,47.94,48.33,7845471
HAS,2014-01-28,51.15,52.11,50.92,51.97,1905407
HBAN,2014-01-28,9.37,9.44,9.325,9.35,9215922
HBI,2014-01-28,15.9625,16.145,15.8905,16.0425,4983116
HCA,2014-01-28,49.05,50.04,48.99,49.52,1528534
HCN,2014-01-28,56.41,57.1,56.32,56.79,1828519
HCP,2014-01-28,38.54,39.15,38.54,39.12,2670497
HD,2014-01-28,78.42,78.93,77.821,78.54,10586815
HES,2014-01-28,75.89,77.19,75.75,76.8,2504426
HIG,2014-01-28,33.06,33.66,32.99,33.51,4687696
HII,2014-01-28,92.99,93.89,92.76,93.88,454289
HOG,2014-01-28,64.43,65.23,64.21,64.91,1022137
HOLX,2014-01-28,21.04,21.33,20.845,20.95,3148973
HON,2014-01-28,90.26,91.19,90.14,90.45,2931117
HP,2014-01-28,85.9,86.52,85.73,86.36,1124607
HRB,2014-01-28,29.27,29.435,29.01,29.31,2703081
HRL,2014-01-28,22.76,22.945,22.68,22.87,1561608
HRS,2014-01-28,72.2499,72.33,69.62,70.44,1097454
HSIC,2014-01-28,56.565,57.08,56.23,57.08,981338
HST,2014-01-28,18.44,18.62,18.41,18.51,5555686
HSY,2014-01-28,97.27,99.25,97.24,98.78,1082276
HUM,2014-01-28,96,96.74,95.7,96.02,1192568
IBM,2014-01-28,178.05,178.45,176.16,176.85,5336989
ICE,2014-01-28,41.8,41.8,40.8,41.38,4005710
IDXX,2014-01-28,56.615,56.805,56.385,56.555,684768
IFF,2014-01-28,85.68,87.46,85.68,87.2,512485
ILMN,2014-01-28,139.38,145.32,139.015,144.53,3572877
INCY,2014-01-28,62.81,66.04,62.09,65.32,1240941
INTC,2014-01-28,24.71,25.045,24.57,24.9,32485557
INTU,2014-01-28,73.35,74.12,73.18,73.48,1776490
IPG,2014-01-28,16.56,16.79,16.55,16.78,3355416
IP,2014-01-28,46.57,46.67,45.62,46.13,4024711
IQV,2014-01-28,46.8,47.82,46.435,47.3,361421
IRM,2014-01-28,27.16,27.54,27.106,27.24,1783345
IR,2014-01-28,58.79,59.53,58.79,59.08,1600646
ISRG,2014-01-28,135.6232,138.2899,135.4765,136.5132,1214304
ITW,2014-01-28,79.68,80.18,78.02,79.01,5558621
IT,2014-01-28,68.07,69.06,68.07,69.03,284899
IVZ,2014-01-28,33.21,33.74,33.21,33.43,5133826
JBHT,2014-01-28,74.47,75.875,74.1,74.73,693157
JCI,2014-01-28,41.3612,41.9372,41.3508,41.8324,2394247
JEC,2014-01-28,62.6,63.15,61.82,62.71,811566
JNJ,2014-01-28,90.58,90.6,89.79,90.1,8279490
JNPR,2014-01-28,27.37,27.59,27.11,27.51,10868824
JPM,2014-01-28,55.39,56.3367,55.24,55.74,18061718
JWN,2014-01-28,57.87,58.75,57.85,58.23,1739818
KEY,2014-01-28,12.85,13.025,12.81,12.96,13181274
KIM,2014-01-28,20.44,20.79,20.44,20.7,2235856
KLAC,2014-01-28,61.69,62.3,61.2,61.61,1811769
KMB,2014-01-28,107.45,108.77,107.24,108.65,1876241
KMI,2014-01-28,35.57,35.96,35.53,35.89,5712817
KMX,2014-01-28,44.72,45.055,44.66,44.95,1921323
KORS,2014-01-28,81.63,83.06,81.42,81.85,3711679
KO,2014-01-28,38.77,39.075,38.62,38.87,8931212
KR,2014-01-28,17.87,18.43,17.855,18.325,12439082
KSS,2014-01-28,50.19,51.27,50.11,51.08,3667863
KSU,2014-01-28,100.04,101.74,100.04,101.57,1676988
K,2014-01-28,59.99,60.39,59.72,60.03,1909716
LB,2014-01-28,52.89,53.5,52.81,53.07,2335900
LEG,2014-01-28,29.56,29.87,29.44,29.71,1841231
LEN,2014-01-28,36.7059,38.3922,36.5147,37.7647,8257106
LH,2014-01-28,89.81,91.1,89.54,90.3,861876
LKQ,2014-01-28,26.37,26.68,26.2,26.62,2383110
LLL,2014-01-28,103.79,104.64,103.74,104.47,570758
LLY,2014-01-28,54.26,54.53,53.86,54.23,5771207
LMT,2014-01-28,147.01,148.82,146.8,148.28,2676033
LNC,2014-01-28,47.41,48.15,47.41,47.82,1894084
LNT,2014-01-28,25.565,25.59,25.475,25.575,916196
LOW,2014-01-28,46.75,47.38,46.58,46.96,13365355
LRCX,2014-01-28,51.07,51.42,50.68,51.22,3070052
LUK,2014-01-28,27.12,27.62,27.08,27.56,1548607
LUV,2014-01-28,20.93,21.44,20.84,21.31,9880587
LYB,2014-01-28,75.96,77.49,75.76,76.69,2963028
L,2014-01-28,44.68,45.06,44.64,44.94,873962
MAA,2014-01-28,62.25,63.01,62.21,62.82,447510
MAC,2014-01-28,56.22,56.67,56.13,56.24,796967
MAR,2014-01-28,49.12,49.965,49,49.7,1837375
MAS,2014-01-28,21.82,22.22,21.68,21.77,3890114
MAT,2014-01-28,43.15,43.4155,42.945,42.99,2821425
MA,2014-01-28,76.7,79.09,76.58,78.83,7738725
MCD,2014-01-28,94.33,94.64,94.1,94.18,3686206
MCHP,2014-01-28,44.16,45.06,44.02,45.05,2297587
MCK,2014-01-28,172.53,175.65,172.5,175.26,1689448
MCO,2014-01-28,73.65,75.185,73.65,74.7,774853
MDLZ,2014-01-28,33.56,33.98,33.54,33.73,7512313
MDT,2014-01-28,57,57.57,57,57.09,4050115
MET,2014-01-28,49.34,49.94,49.29,49.63,5045990
MGM,2014-01-28,23.78,24.49,23.77,24.05,14607768
MHK,2014-01-28,141.8,143.31,141.57,142.6,1154547
MKC,2014-01-28,69.06,69.77,69.06,69.62,1078051
MLM,2014-01-28,104.98,109.68,104.05,106.75,4498117
MMC,2014-01-28,45.89,46.18,45.69,45.92,2587970
MMM,2014-01-28,129.43,130.01,129.096,129.81,2734536
MNST,2014-01-28,22.6133,23.0833,22.5233,22.9833,4711032
MON,2014-01-28,107.89,108.5,107.44,108.02,2292060
MOS,2014-01-28,44.75,45.31,44.52,45.15,2181547
MO,2014-01-28,36.88,36.88,36.57,36.85,8115409
MPC,2014-01-28,41.67,41.76,41,41.585,5317212
MRK,2014-01-28,52.37,53.0859,52.22,52.87,15085541
MRO,2014-01-28,32.97,33.44,32.94,33.36,3856862
MSFT,2014-01-28,36.12,36.39,35.75,36.27,36225755
MSI,2014-01-28,64.44,64.73,64.111,64.34,1431460
MS,2014-01-28,29.8,30.32,29.65,30.13,15797863
MTB,2014-01-28,110.98,111.35,110.25,111.25,986110
MTD,2014-01-28,242.05,248.74,241.88,248.63,264771
MU,2014-01-28,22.89,23.2,22.55,23.05,27589769
MYL,2014-01-28,44.27,44.98,44.09,44.7,2850754
M,2014-01-28,54.52,55.14,54.41,54.47,2945805
NBL,2014-01-28,62.85,63.66,62.38,63.31,2001887
NCLH,2014-01-28,34.82,35.4134,34.55,34.88,794449
NDAQ,2014-01-28,37.2,37.82,37.17,37.65,1603475
NEE,2014-01-28,86.99,90,86.72,88.78,3692315
NEM,2014-01-28,24.34,24.76,24.08,24.66,6630246
NFLX,2014-01-28,54.4742,58.2014,54.3942,58.1099,43746773
NFX,2014-01-28,24.31,24.935,24.14,24.62,1757965
NI,2014-01-28,33.7,34.19,33.62,34.18,1333009
NKE,2014-01-28,36.145,36.575,36.075,36.355,9069288
NLSN,2014-01-28,42.9,43.43,42.36,42.49,2528071
NOC,2014-01-28,113.44,113.59,111.66,112.01,2168903
NOV,2014-01-28,73.46,73.61,72.94,73.31,4261446
NRG,2014-01-28,26.79,27.21,26.73,27.2,3093068
NSC,2014-01-28,90.24,92,90.11,91.26,1660032
NTAP,2014-01-28,43.88,43.99,43.39,43.74,4573081
NTRS,2014-01-28,60.39,61.075,60.32,60.76,1447840
NUE,2014-01-28,49,50.96,48.25,48.99,3572213
NVDA,2014-01-28,15.43,15.62,15.37,15.61,4199851
NWL,2014-01-28,30.8,31.195,30.73,30.97,2479469
NWSA,2014-01-28,16.38,16.46,16.23,16.24,4468413
NWS,2014-01-28,16.1,16.27,15.9999,16.01,1214597
OKE,2014-01-28,65.61,66.27,65.46,66.16,1704202
OMC,2014-01-28,73.32,73.75,72.67,73.18,1367555
ORCL,2014-01-28,36.6,37.13,36.58,37.1,13900000
ORLY,2014-01-28,133,133.97,131.61,132.06,781813
OXY,2014-01-28,87.28,88.55,87.18,88.31,2963827
O,2014-01-28,39.73,40.6,39.73,40.55,3127169
PAYX,2014-01-28,41.9,42.38,41.7902,42.29,2060324
PBCT,2014-01-28,14.43,14.64,14.43,14.6,3802661
PCAR,2014-01-28,56.59,57.13,56.0465,56.8,1313682
PCG,2014-01-28,40.99,41.09,40.81,41.01,2078052
PCLN,2014-01-28,1154.4,1168.64,1150.17,1162.53,632681
PDCO,2014-01-28,39.79,40.4,39.79,40.11,1448766
PEG,2014-01-28,33.29,33.33,32.82,32.93,2960864
PEP,2014-01-28,82.39,82.67,81.71,82.32,3867847
PFE,2014-01-28,30.44,30.75,30.13,30.42,34099780
PFG,2014-01-28,43.94,44.37,43.94,44.3,1176407
PGR,2014-01-28,23.15,23.53,23.11,23.46,5473821
PG,2014-01-28,78.67,79.52,78.43,79.11,10061868
PHM,2014-01-28,18.94,19.545,18.9,19.45,8873750
PH,2014-01-28,114.82,116.4,114.62,115.23,2823243
PKG,2014-01-28,62.15,63.19,62.12,63.01,723681
PKI,2014-01-28,41.48,42.76,41.35,42.71,1298777
PLD,2014-01-28,36.57,37.33,36.49,37.23,2752921
PM,2014-01-28,80.89,81.01,80.51,80.81,5973530
PNC,2014-01-28,81.39,81.54,80.74,81.24,2296289
PNR,2014-01-28,77.78,77.78,73.08,74.8,2724682
PNW,2014-01-28,52.03,52.12,51.75,51.99,818457
PPG,2014-01-28,91.545,92.33,90.859,91.215,2033198
PPL,2014-01-28,29.8,30.095,29.72,30.06,4429043
PRGO,2014-01-28,153.91,157.16,153.91,157.05,803821
PRU,2014-01-28,83.83,84.995,83.8,84.46,1946573
PSA,2014-01-28,153.09,155.23,153.09,154.73,753993
PSX,2014-01-28,73.92,75.46,73.92,75.08,2792193
PVH,2014-01-28,121.02,123,120.8,122.23,749246
PWR,2014-01-28,30.78,31.0003,30.66,30.83,1181720
PXD,2014-01-28,171.78,175.02,171.06,174.49,1666012
PX,2014-01-28,125.95,126.59,125.45,125.7,1915220
QCOM,2014-01-28,72,73.14,71.75,71.99,18191271
RCL,2014-01-28,48.4,49.8,48.37,49.66,4002658
REGN,2014-01-28,273.03,280,273,278.67,830219
REG,2014-01-28,47.46,48.33,47.46,48.07,425020
RE,2014-01-28,144.85,146.7499,144.85,146.27,256587
RF,2014-01-28,10.55,10.585,10.37,10.53,13402679
RHI,2014-01-28,41.2,41.62,41.08,41.39,1427881
RHT,2014-01-28,56.05,57.42,56.05,57.23,1979851
RJF,2014-01-28,51.62,52.34,51.62,52.32,522122
RL,2014-01-28,157.35,158.17,156.13,156.74,840232
RMD,2014-01-28,43.5,44.17,43.5,44.1,889409
ROK,2014-01-28,113.7,115.31,113.32,115.01,1232785
ROP,2014-01-28,135.76,139.07,135.26,137.73,455384
ROST,2014-01-28,34.195,34.52,33.815,33.885,5254664
RRC,2014-01-28,84.73,86.59,84.43,86.52,1356735
RSG,2014-01-28,32.03,32.34,31.96,32.15,2456619
RTN,2014-01-28,88.47,89.5,88.405,89.21,1512029
SBAC,2014-01-28,89.6,90.46,89.54,89.93,1190505
SBUX,2014-01-28,37.285,37.3975,36.835,36.945,11103896
SCG,2014-01-28,46.31,46.48,46.11,46.45,507504
SCHW,2014-01-28,24.88,25.32,24.81,25.2,5881140
SEE,2014-01-28,31.2,31.39,30.915,31.01,1809033
SHW,2014-01-28,194.63,194.63,190.36,191.68,539150
SIG,2014-01-28,78.9,79.98,78.9,79.95,2039925
SJM,2014-01-28,98.51,99.68,98.43,99.31,931171
SLB,2014-01-28,88.22,88.52,87.19,87.76,4679217
SLG,2014-01-28,91.76,93.63,91.76,92.92,830455
SNA,2014-01-28,99.6,100.42,98.6,100.33,370168
SNI,2014-01-28,73.48,73.88,73,73.57,519604
SNPS,2014-01-28,39.6,39.88,39.48,39.87,669449
SO,2014-01-28,41.3,41.41,41.05,41.25,5491261
SPGI,2014-01-28,73.94,75.3,73.86,75.17,1317409
SPG,2014-01-28,152.03,153.31,151.91,152.05,1269009
SRCL,2014-01-28,115.99,116.51,111.03,115.18,1587708
SRE,2014-01-28,90.2,90.8,89.93,90.2,1484252
STI,2014-01-28,38.1,38.3,37.79,38.04,3333374
STT,2014-01-28,69.53,69.53,68.15,68.88,3583304
STX,2014-01-28,53.72,54.6,50.5,51.52,17578701
STZ,2014-01-28,75.81,78.35,75.81,78.23,2251409
SWKS,2014-01-28,29.51,30.11,29.02,30.05,6464453
SWK,2014-01-28,77.34,78,77.19,77.93,1704314
SYK,2014-01-28,76.75,77.46,76.53,77.44,1243554
SYMC,2014-01-28,23.09,23.535,22.91,23.3,7896141
SYY,2014-01-28,36,36.05,35.575,35.73,3796806
TAP,2014-01-28,54.27,54.83,54.08,54.7,871479
TDG,2014-01-28,167.8,170.82,166.34,170.23,528956
TEL,2014-01-28,56.53,57.15,56.07,57.02,3470377
TGT,2014-01-28,57.85,58.29,57.7611,57.89,4913698
TIF,2014-01-28,82.64,84.59,82.64,84.06,1207292
TJX,2014-01-28,58.17,58.755,58.06,58.15,4149568
TMK,2014-01-28,49.4734,49.9,49.4467,49.76,714492
TMO,2014-01-28,110.59,112.43,110.59,112.32,2526470
TPR,2014-01-28,48.44,49.29,48.35,48.8,5274309
TRIP,2014-01-28,77.43,78.73,76.78,77.77,1719734
TROW,2014-01-28,80.16,81.4,78.61,80.7,3468677
TRV,2014-01-28,82.75,83.57,82.6,83.1,3158720
TSCO,2014-01-28,70.41,70.95,70.25,70.68,1306229
TSN,2014-01-28,34.8,35.01,34.46,34.66,3083103
TSS,2014-01-28,30.27,30.65,30.06,30.58,1538346
TWX,2014-01-28,63.25,63.438,62.6,63.14,4670835
TXN,2014-01-28,42.58,42.93,42.3,42.9,6356112
TXT,2014-01-28,36.89,37.11,36.55,36.83,2213378
T,2014-01-28,33.5,33.81,33.35,33.7,25829645
UAA,2014-01-28,20.8975,21.5,20.8975,21.445,3912664
UAL,2014-01-28,45.35,46.83,45.35,46.03,6294435
UDR,2014-01-28,23.4,23.83,23.4,23.78,1740813
UHS,2014-01-28,79.81,81.21,79.4001,80.66,697395
ULTA,2014-01-28,82.7,84.41,82.7,84.25,995776
UNH,2014-01-28,71.65,72.36,71.47,71.71,2933050
UNM,2014-01-28,32.3,32.5091,32.105,32.31,1637094
UNP,2014-01-28,85.71,86.99,85.66,86.4,4187244
UPS,2014-01-28,95.31,95.81,95.17,95.81,3881813
URI,2014-01-28,78.75,81.64,78.75,81.56,2289510
USB,2014-01-28,40.14,40.66,40.1,40.54,8051834
UTX,2014-01-28,113.59,113.93,112.99,113.86,3662142
VAR,2014-01-28,81.75,82.45,81.29,81.73,709672
VFC,2014-01-28,58,58.96,57.86,58.68,1840699
VIAB,2014-01-28,80.63,82.31,80.63,82.26,2493154
VLO,2014-01-28,49.63,50.31,48.71,50.2,6956136
VMC,2014-01-28,59.27,63.05,59.2,61.58,2675027
VNO,2014-01-28,90.39,91.67,90.39,91.35,696829
VRSK,2014-01-28,63.4,63.97,63.35,63.86,863400
VRSN,2014-01-28,59.34,60.09,59.32,59.6,1736407
VRTX,2014-01-28,79.69,81.23,78.99,79.3,1340726
VTR,2014-01-28,61.47,62.16,61.46,61.82,1448694
VZ,2014-01-28,47.67,47.87,47.33,47.36,16362820
V,2014-01-28,54.405,55.59,54.35,55.24,17866884
WAT,2014-01-28,109,111,107.9,110.41,1449714
WBA,2014-01-28,57.36,57.97,57.01,57.02,3785259
WDC,2014-01-28,83.67,84.59,82.53,83.37,4462497
WEC,2014-01-28,41.49,41.54,41.18,41.47,1761425
WFC,2014-01-28,45.79,46.24,45.65,45.96,16150311
WHR,2014-01-28,142.24,145.193,140.73,143.9,1642934
WMB,2014-01-28,38.9,39.95,38.9,39.8,5858457
WMT,2014-01-28,74.26,75.4,74.1,74.67,6035231
WM,2014-01-28,41.63,41.78,41.23,41.44,2139846
WU,2014-01-28,15.59,15.99,15.55,15.9,7741248
WYNN,2014-01-28,193,198.8,193,197.15,1596083
WYN,2014-01-28,72.22,73.19,72.22,72.76,1336887
WY,2014-01-28,30.46,31.05,30.45,30.73,3821639
XEC,2014-01-28,97.2,100.0575,96.4,99.77,618267
XEL,2014-01-28,28.2,28.23,28.02,28.2,2763884
XLNX,2014-01-28,46.54,46.99,46.245,46.41,2796231
XL,2014-01-28,28.665,29.55,28.66,29.49,3090180
XOM,2014-01-28,95.35,95.92,94.77,95.65,10774257
XRAY,2014-01-28,45.75,46.47,45.3401,46.19,1141223
XRX,2014-01-28,43.12,43.72,42.92,43.52,5447998
XYL,2014-01-28,33.54,34.01,33.4301,33.91,909487
YUM,2014-01-28,68.09,68.6,67.85,68.2,3141884
ZBH,2014-01-28,93.4,94.93,93.32,94.28,1059080
ZION,2014-01-28,29.42,30.07,29.42,29.76,3586172
ZTS,2014-01-28,31.32,31.62,31.19,31.44,4203385
AAL,2014-01-29,32.24,33.4,32.1,32.98,22726800
AAPL,2014-01-29,71.9928,72.4814,71.2314,71.5356,125942796
AAP,2014-01-29,115.41,116.61,113.79,113.9,643865
ABBV,2014-01-29,47.15,47.84,46.9801,47.61,7608549
ABC,2014-01-29,66.67,67.92,66.67,67.26,1906893
ABT,2014-01-29,36.26,36.5,35.65,35.85,10405325
ACN,2014-01-29,81.27,81.77,80.1301,80.32,2703516
ADBE,2014-01-29,58.61,59.18,58.17,58.46,3585389
ADI,2014-01-29,48.32,48.91,48.1,48.27,1994091
ADM,2014-01-29,39.62,39.85,38.96,39.22,5240790
ADP,2014-01-29,76.44,77.2399,76.18,76.53,1638378
ADSK,2014-01-29,50.76,51,49.61,49.65,2728953
ADS,2014-01-29,241.61,248.56,241.355,244.95,734372
AEE,2014-01-29,36.43,36.74,36.33,36.62,1613063
AEP,2014-01-29,47.33,47.97,47.27,47.59,3302976
AES,2014-01-29,13.8,13.96,13.68,13.75,7127289
AET,2014-01-29,68.46,69.82,67.8888,68.06,2489568
AFL,2014-01-29,61.74,62.851,61.73,62.12,2498195
AGN,2014-01-29,183.08,183.83,180,180.76,1746665
AIG,2014-01-29,48.12,48.53,47.8,47.95,9848863
AIV,2014-01-29,26.91,27.35,26.875,27.31,2388455
AIZ,2014-01-29,64.9,65.11,64.21,64.35,710261
AJG,2014-01-29,45,47.33,44.65,47,1096334
AKAM,2014-01-29,47.98,48.34,47.41,47.55,1379632
ALB,2014-01-29,63.83,66.53,63.23,65.25,1609990
ALGN,2014-01-29,57.18,58.14,56.14,57.74,1521678
ALK,2014-01-29,39.29,39.815,38.21,38.37,1200452
ALLE,2014-01-29,47.35,48.48,47.1301,47.78,800899
ALL,2014-01-29,51.27,52.14,51.27,51.74,3602032
ALXN,2014-01-29,131.51,135.21,129.8,133.73,1411444
AMAT,2014-01-29,16.68,16.83,16.62,16.73,8983473
AMD,2014-01-29,3.52,3.56,3.45,3.48,21791126
AME,2014-01-29,50.46,50.66,48.59,49.74,2043018
AMGN,2014-01-29,117,121.16,117,119.17,5730423
AMG,2014-01-29,198.8,199.75,196.1,196.51,246231
AMP,2014-01-29,104.98,106.13,104.83,105.02,1055355
AMT,2014-01-29,80.01,80.13,79.14,79.56,2990555
AMZN,2014-01-29,392.16,392.85,383.24,384.2,3399294
ANDV,2014-01-29,50.21,52.87,49.83,51.85,3510422
ANSS,2014-01-29,78.3,79.37,78.28,78.45,387598
ANTM,2014-01-29,82.21,87.748,81.84,85.37,6443113
AON,2014-01-29,79.51,80.33,79.32,79.55,2565765
AOS,2014-01-29,23.865,24.21,23.73,23.89,2386542
APA,2014-01-29,81.33,81.91,80.8,81.02,2009754
APC,2014-01-29,80.36,81.61,79.97,81.29,3510221
APD,2014-01-29,106.47,107.63,105.4,106,1645764
APH,2014-01-29,42.54,42.995,42.495,42.815,2316712
ARE,2014-01-29,68.09,68.66,67.84,68.5,652330
ARNC,2014-01-29,34.92,36.69,34.74,35.97,14818842
ATVI,2014-01-29,16.78,17.0499,16.68,16.91,8286242
AVB,2014-01-29,121.36,124.78,117.06,117.62,1855427
AVGO,2014-01-29,53.94,55.94,53.37,54.07,2397391
AVY,2014-01-29,48.8,49.76,48.65,48.93,912376
AWK,2014-01-29,41.67,42.01,41.66,41.96,841274
AXP,2014-01-29,86.29,86.9,85.4332,85.55,3358104
AYI,2014-01-29,125.93,127.76,125.91,127.46,492044
AZO,2014-01-29,498.95,501.42,492.32,492.94,307720
A,2014-01-29,57.67,58.2174,57.41,57.65,2163031
BAC,2014-01-29,16.55,16.85,16.49,16.68,130381992
BAX,2014-01-29,68.33,69.11,68.0116,68.4,3629245
BA,2014-01-29,131.7,131.76,128.07,129.78,16000895
BBT,2014-01-29,37.5,37.83,37.11,37.38,3728929
BBY,2014-01-29,24.51,24.6,23.85,23.97,7462923
BDX,2014-01-29,107.49,108.47,107.23,107.74,869504
BEN,2014-01-29,52.92,53.83,52.35,52.65,3862712
BF.B,2014-01-29,37.63,39.495,37.63,39.005,1129522
BIIB,2014-01-29,299.03,318.42,292.82,305.46,2774216
BK,2014-01-29,31.78,32.29,31.67,31.73,6445434
BLK,2014-01-29,301.84,302.955,298.24,299.21,747198
BLL,2014-01-29,23.94,24.72,23.875,24.535,3253166
BMY,2014-01-29,50.72,51.23,49.85,50.22,11328848
BRK.B,2014-01-29,111.41,112.04,111.12,111.28,3914000
BSX,2014-01-29,13.13,13.38,13.08,13.18,8557749
BWA,2014-01-29,53.57,54.44,53.15,53.95,2134160
BXP,2014-01-29,104.86,106.84,104.19,105.8,1056758
CAG,2014-01-29,32.36,32.41,31.625,31.86,5246945
CAH,2014-01-29,66.76,67.25,66.06,66.45,2646268
CAT,2014-01-29,91.31,91.96,90.29,90.62,8150580
CA,2014-01-29,32.4,32.515,32.05,32.2,3061645
CBG,2014-01-29,26.61,27.09,26.33,26.9,3657025
CBOE,2014-01-29,49.99,50.4,49.71,49.72,681483
CBS,2014-01-29,58.25,58.43,57.37,57.72,5709171
CB,2014-01-29,93.89,94.53,92.89,94.03,3466743
CCI,2014-01-29,70.36,70.93,70.17,70.47,3394303
CCL,2014-01-29,40.25,40.27,39.35,39.54,4496505
CDNS,2014-01-29,13.95,14.14,13.85,14.08,3633004
CELG,2014-01-29,79.2,80.595,78.14,79.23,5538660
CERN,2014-01-29,54.36,55.37,53.88,54.05,1615968
CF,2014-01-29,46.408,46.95,45.892,45.914,4804885
CHD,2014-01-29,32.36,32.395,31.81,31.82,1816806
CHK,2014-01-29,26.62,27.545,26.35,27.17,11422991
CHRW,2014-01-29,56.96,58.43,56.865,57.63,2240837
CHTR,2014-01-29,135.87,138.95,135.27,138.24,3020205
CINF,2014-01-29,48.83,49.14,48.58,48.61,533144
CI,2014-01-29,85.48,87.43,84.75,85.88,1426347
CLX,2014-01-29,87.6,87.62,86.34,87.08,1589425
CL,2014-01-29,62.79,62.79,61.43,61.59,5682173
CMA,2014-01-29,46.31,47,46.3,46.44,2106157
CMCSA,2014-01-29,26.64,26.73,26.255,26.53,30431938
CME,2014-01-29,72.71,73.42,72.11,72.34,2589567
CMG,2014-01-29,490,492.0399,480.87,484.5,657769
CMI,2014-01-29,126.87,130.02,126.5,128.59,2103478
CMS,2014-01-29,26.83,26.95,26.68,26.78,2642987
CNC,2014-01-29,29.905,30.82,29.75,30.15,1153554
CNP,2014-01-29,23.2,23.37,23.02,23.15,2779395
COF,2014-01-29,70.08,70.92,69.7801,69.87,2906182
COG,2014-01-29,39.62,40.94,39.26,40.49,6470033
COL,2014-01-29,75.47,75.76,74.9445,75.42,1036309
COO,2014-01-29,123.57,125.29,122.5,123.06,484371
COP,2014-01-29,66.17,66.21,65.34,65.82,5671684
COST,2014-01-29,114.05,114.19,112.11,112.23,2356365
COTY,2014-01-29,13.71,13.79,13.395,13.41,1052957
CPB,2014-01-29,41.5,41.5,40.54,41.1,2643454
CRM,2014-01-29,58.56,59.22,57.79,57.96,4111421
CSCO,2014-01-29,21.615,21.835,21.6,21.65,35410890
CSX,2014-01-29,26.19,26.38,26.02,26.13,7286100
CTAS,2014-01-29,56.49,57.52,56.49,56.97,620107
CTL,2014-01-29,28.89,28.91,28.31,28.59,7570471
CTSH,2014-01-29,48.125,48.645,47.715,47.91,3214796
CTXS,2014-01-29,58.51,58.51,57.35,57.6,4928894
CVS,2014-01-29,68,68.06,67.159,67.35,8339324
CVX,2014-01-29,116.14,116.89,115.71,116,5524394
CXO,2014-01-29,96.43,97.39,94.51,95.78,984671
C,2014-01-29,48.92,49.36,47.7,48.08,54085368
DAL,2014-01-29,30.44,31.2855,29.78,29.92,16382417
DE,2014-01-29,85.86,86.67,85.61,85.93,2402953
DFS,2014-01-29,54.75,55.08,53.78,53.98,3837339
DGX,2014-01-29,53,53.87,52.77,53.82,3368933
DG,2014-01-29,56.87,57.37,56.57,56.62,3309797
DHI,2014-01-29,22.59,23.28,22.34,23.11,11727496
DHR,2014-01-29,74.52,75.77,74.51,75.13,3832983
DISCA,2014-01-29,77.21,78.79,76.69,78.37,2621750
DISCK,2014-01-29,71.21,72.85,70.88,72.6,533336
DISH,2014-01-29,54.94,55.58,54.44,55.49,2761470
DIS,2014-01-29,71.97,72.24,71.12,71.33,8609208
DLR,2014-01-29,49.89,51.24,49.18,50.3,3014602
DLTR,2014-01-29,50.85,51.18,50.555,50.57,3208995
DOV,2014-01-29,90,90.79,89.231,89.68,1398163
DPS,2014-01-29,48.65,48.725,47.8,47.9,1636488
DRE,2014-01-29,14.62,14.71,14.54,14.63,2155415
DRI,2014-01-29,49.9,50.09,48.88,49.17,1701404
DTE,2014-01-29,66.24,66.65,66.02,66.33,1118440
DUK,2014-01-29,68.69,69.31,68.54,68.99,4437254
DVA,2014-01-29,64,64.54,63.51,63.9,751395
DVN,2014-01-29,58.71,59.57,58.21,59.01,3097642
D,2014-01-29,66.08,66.46,65.87,66.28,2646219
EA,2014-01-29,25.03,26.06,24.66,25.22,14175050
EBAY,2014-01-29,52.81,52.95,52.05,52.19,16582349
ECL,2014-01-29,99.36,100.84,99.25,100.23,2023265
ED,2014-01-29,53.08,53.51,53.01,53.25,2292591
EFX,2014-01-29,68.19,68.92,68.1,68.42,434759
EIX,2014-01-29,47.3,47.55,47.07,47.12,1653580
EL,2014-01-29,69.63,69.66,68.17,68.54,2070204
EMN,2014-01-29,74.91,76.07,74.49,74.69,1933343
EMR,2014-01-29,65.71,66.29,65.52,65.67,3673788
EOG,2014-01-29,82.96,83.08,81.7702,82.325,3280418
EQIX,2014-01-29,182.46,183.78,180.02,182.64,704446
EQR,2014-01-29,53.61,54.15,53.4575,53.95,3138311
EQT,2014-01-29,90.7499,91.61,89.38,90.26,1511477
ESRX,2014-01-29,74.48,74.49,73.5,73.71,4560134
ESS,2014-01-29,152.16,153.53,152,152.94,518776
ES,2014-01-29,42.77,43.04,42.56,42.81,1577800
ETFC,2014-01-29,20.25,20.25,19.82,19.9,5110789
ETN,2014-01-29,72.85,74.2,72.68,73.48,2793363
ETR,2014-01-29,60.96,62.01,60.96,61.54,1935655
EW,2014-01-29,32.93,33.075,32.495,32.575,2733278
EXC,2014-01-29,28.06,28.26,27.9501,28.19,6116433
EXPD,2014-01-29,41.32,41.68,40.97,41,991605
EXPE,2014-01-29,66.27,66.66,64.895,65.47,1839011
EXR,2014-01-29,44.44,44.7,44.34,44.64,927816
FAST,2014-01-29,44.15,44.49,43.75,44.18,3030645
FBHS,2014-01-29,45.93,46.51,45.55,45.65,1552280
FB,2014-01-29,54.61,54.95,53.19,53.53,98089932
FCX,2014-01-29,32.51,33.055,32.26,32.34,14644071
FDX,2014-01-29,132.83,134,131.55,131.85,2647815
FE,2014-01-29,30.47,30.7,30.23,30.58,4571827
FFIV,2014-01-29,107.18,109.08,106.72,107.48,2955473
FISV,2014-01-29,56.51,56.94,56.18,56.21,1195975
FIS,2014-01-29,50.49,51.62,50.48,51.01,2440566
FITB,2014-01-29,21.14,21.335,20.9,20.95,12289989
FLIR,2014-01-29,32.35,32.63,31.77,32.18,1020998
FLR,2014-01-29,76.51,77.63,75.56,76.12,1948678
FLS,2014-01-29,72.53,73.36,71.3,72.38,2142218
FL,2014-01-29,37.92,38.33,37.585,37.63,1714740
FMC,2014-01-29,71.21,72.41,71.17,71.66,640225
FOXA,2014-01-29,30.98,31.33,30.67,30.73,19159893
FOX,2014-01-29,30.17,30.73,30.02,30.21,5524326
FRT,2014-01-29,111.45,111.45,107.34,108.16,534827
FTI,2014-01-29,48.72,49.35,48.5,48.9,2230396
F,2014-01-29,15.48,15.53,15.2,15.26,52359616
GD,2014-01-29,99.78,99.99,98.43,99.01,2536162
GE,2014-01-29,25.34,25.52,25.16,25.29,39649968
GGP,2014-01-29,19.47,19.62,19.39,19.58,2995014
GILD,2014-01-29,80.01,81.09,78.9608,79.85,10144851
GIS,2014-01-29,48.67,48.71,47.85,47.94,5131327
GLW,2014-01-29,17,17.36,16.95,17.16,15090565
GM,2014-01-29,36.06,36.9558,36.01,36.35,17526021
GOOGL,2014-01-29,560.1196,561.4359,550.2597,554.0135,4818464
GPC,2014-01-29,82.63,82.86,81.06,81.32,696433
GPN,2014-01-29,33.62,33.86,33.2171,33.375,1140496
GPS,2014-01-29,36.67,37.18,36.66,36.79,5329172
GRMN,2014-01-29,44.92,45.5,44.75,44.8,845845
GS,2014-01-29,163.97,166.1,163.62,163.9,3489836
GT,2014-01-29,23.01,23.44,22.79,23.11,3989807
GWW,2014-01-29,236.75,240.49,235.89,238.16,495369
HAL,2014-01-29,47.96,48.56,47.6,48.2,10184280
HAS,2014-01-29,51.41,51.64,50.51,50.82,1340296
HBAN,2014-01-29,9.29,9.425,9.18,9.2,16892471
HBI,2014-01-29,15.9525,16.37,15.9,16.2675,6735728
HCA,2014-01-29,49.36,49.98,48.83,49.3,1816391
HCN,2014-01-29,56.51,56.76,56.195,56.69,2141253
HCP,2014-01-29,38.88,39.12,38.66,38.83,2347499
HD,2014-01-29,78.28,78.75,76.63,76.68,9195417
HES,2014-01-29,75.77,78.85,75.58,77.06,3896883
HIG,2014-01-29,33.1,33.535,32.73,32.87,5272240
HII,2014-01-29,93.05,94.07,92.61,93.23,279504
HOG,2014-01-29,64.1,65.05,63.74,64.04,2142534
HOLX,2014-01-29,20.79,20.96,20.64,20.82,2283799
HON,2014-01-29,89.59,90.54,89.26,89.74,3965826
HP,2014-01-29,85.68,86.01,84.84,85.12,1330010
HRB,2014-01-29,29.09,29.43,28.96,29.13,2813856
HRL,2014-01-29,22.795,22.8075,22.135,22.18,2075502
HRS,2014-01-29,70.17,70.79,69.92,70.48,992781
HSIC,2014-01-29,56.5,57.27,56.0565,56.99,1212610
HST,2014-01-29,18.3,18.505,18.11,18.21,7609532
HSY,2014-01-29,97.99,98.09,96.5,96.72,1680548
HUM,2014-01-29,95.18,98.59,94.2,96.52,2280392
IBM,2014-01-29,175.98,178.53,175.89,176.4,4971142
ICE,2014-01-29,40.608,41.526,40.608,40.956,4184355
IDXX,2014-01-29,56.035,56.94,56.035,56.725,428752
IFF,2014-01-29,86.54,86.77,85.52,85.84,551276
ILMN,2014-01-29,142.98,154.99,140.0503,146.67,4409890
INCY,2014-01-29,64.58,66.64,63.505,65.24,1262418
INTC,2014-01-29,24.75,24.96,24.63,24.68,27180053
INTU,2014-01-29,73.28,73.99,72.89,73.18,1618529
IPG,2014-01-29,16.63,16.675,16.425,16.44,3526169
IP,2014-01-29,45.72,47.53,45.56,46.91,6465088
IQV,2014-01-29,47.07,47.35,46.23,46.43,277289
IRM,2014-01-29,27.07,27.31,26.72,26.74,1665752
IR,2014-01-29,58.58,59.26,58.29,58.44,2036695
ISRG,2014-01-29,135.0065,139.8532,135.0065,138.3999,1836708
ITW,2014-01-29,79.88,80.14,77.99,78.32,3482286
IT,2014-01-29,68.6,69.26,68.22,68.8,413888
IVZ,2014-01-29,32.8,33.32,32.69,33.05,6463513
JBHT,2014-01-29,74.25,74.92,73.666,74.28,1024308
JCI,2014-01-29,41.3822,42.1047,41.3089,41.5602,2141432
JEC,2014-01-29,62.04,62.57,61.48,61.78,958911
JNJ,2014-01-29,89.47,89.71,88.53,88.9,11168264
JNPR,2014-01-29,27.32,28,27.3,27.73,9525689
JPM,2014-01-29,54.96,55.87,54.85,55.53,25471398
JWN,2014-01-29,57.93,58.34,56.62,56.7,2124079
KEY,2014-01-29,12.85,13.02,12.79,12.87,13728080
KIM,2014-01-29,20.78,20.78,20.375,20.56,2361966
KLAC,2014-01-29,61.44,61.92,61.13,61.52,1389341
KMB,2014-01-29,107.42,107.815,106.05,107.01,2743706
KMI,2014-01-29,35.15,35.16,33.65,34.1,13418340
KMX,2014-01-29,44.76,45.12,44.68,44.73,3499897
KORS,2014-01-29,81.27,81.7,78.52,78.74,3979754
KO,2014-01-29,38.57,38.57,37.82,37.9,23776371
KR,2014-01-29,18.24,18.385,18.035,18.265,15390058
KSS,2014-01-29,50.83,51.13,49.93,49.97,2894292
KSU,2014-01-29,101,104.25,100.51,102.07,2369693
K,2014-01-29,59.88,59.88,58.12,58.37,3133153
LB,2014-01-29,52.85,53.09,51.79,52.12,4470200
LEG,2014-01-29,29.47,29.75,29.31,29.55,1619705
LEN,2014-01-29,37.0882,38.2941,36.9608,38.2353,5696148
LH,2014-01-29,89.86,90.56,89.1,89.24,817208
LKQ,2014-01-29,26.27,27.09,26.27,26.52,3123375
LLL,2014-01-29,103.49,104.18,102.94,103.72,628834
LLY,2014-01-29,54.19,54.22,53.57,53.91,7314036
LMT,2014-01-29,147.14,148.24,146.503,147.35,2500983
LNC,2014-01-29,47.11,47.55,46.51,46.87,2893581
LNT,2014-01-29,25.255,25.565,25.255,25.385,1026844
LOW,2014-01-29,46.57,46.89,45.775,45.97,9922021
LRCX,2014-01-29,51.01,51.58,50.71,51.25,3340176
LUK,2014-01-29,27.55,27.665,27.26,27.34,1360390
LUV,2014-01-29,21.08,21.57,20.51,20.61,12384992
LYB,2014-01-29,76.72,78.03,75.6,76.66,4430086
L,2014-01-29,44.57,44.98,44.44,44.57,950899
MAA,2014-01-29,62.49,63,62.19,62.26,619439
MAC,2014-01-29,55.77,56.25,55.21,55.58,951938
MAR,2014-01-29,49.47,49.65,48.785,48.86,2277928
MAS,2014-01-29,21.52,21.76,21.26,21.42,2940825
MAT,2014-01-29,42.22,42.99,42.13,42.36,4237814
MA,2014-01-29,78.19,78.67,77.01,77.7,7915482
MCD,2014-01-29,93.96,94.3,92.87,93.15,8017792
MCHP,2014-01-29,44.67,45.37,44.51,44.61,2010104
MCK,2014-01-29,173.62,175,172.685,173.28,1673042
MCO,2014-01-29,73.815,74.68,72.92,73.29,843693
MDLZ,2014-01-29,33.32,33.5,32.9,32.99,14317553
MDT,2014-01-29,56.76,57.09,56.132,56.36,5511648
MET,2014-01-29,49.05,49.63,48.74,48.85,4644561
MGM,2014-01-29,23.79,23.97,23.1645,23.28,12027689
MHK,2014-01-29,141.03,142.57,139.95,141.25,1061721
MKC,2014-01-29,66.69,67.1,64.46,65.3,3413685
MLM,2014-01-29,109.71,109.71,104.81,108,1113436
MMC,2014-01-29,45.62,46.09,45.46,45.71,1923512
MMM,2014-01-29,130.1,131.27,129,130.25,3585136
MNST,2014-01-29,22.8566,22.8733,22.5366,22.59,3614799
MON,2014-01-29,108.55,108.55,106.31,106.98,3472517
MOS,2014-01-29,44.85,45.61,44.475,44.68,3605046
MO,2014-01-29,36.68,36.69,36.16,36.43,14370082
MPC,2014-01-29,42.19,44.1,41.005,43.26,15533510
MRK,2014-01-29,52.7,52.84,51.78,52.21,19346281
MRO,2014-01-29,33.16,33.39,32.93,33.04,4636062
MSFT,2014-01-29,35.98,36.88,35.9,36.66,52790351
MSI,2014-01-29,63.99,64.64,63.77,63.98,1474298
MS,2014-01-29,29.33,30.27,29.28,29.94,18926515
MTB,2014-01-29,110.43,112.665,110.28,111.69,1452107
MTD,2014-01-29,245.86,249.96,244,244.67,191746
MU,2014-01-29,22.84,23.265,22.65,22.71,21732216
MYL,2014-01-29,44.2,45,44.07,44.48,2840791
M,2014-01-29,54.12,54.65,53.31,53.39,4437914
NBL,2014-01-29,62.62,63.92,62.19,63.25,2593309
NCLH,2014-01-29,34.56,34.9,34.18,34.44,682818
NDAQ,2014-01-29,37.42,37.76,37.06,37.2,1492962
NEE,2014-01-29,88.46,89.27,88.02,88.77,2347238
NEM,2014-01-29,25.08,25.22,24.32,24.87,10626569
NFLX,2014-01-29,57.5885,58.1914,56.8642,57.2028,29026893
NFX,2014-01-29,24.42,24.605,24.13,24.25,2345335
NI,2014-01-29,34.06,34.2,33.74,33.89,1868691
NKE,2014-01-29,36.155,36.285,35.755,35.885,10488722
NLSN,2014-01-29,42.19,42.34,41.92,42.19,2427004
NOC,2014-01-29,111.08,112.78,110.5,112.13,1682012
NOV,2014-01-29,73.03,73.73,72.67,73.03,3854079
NRG,2014-01-29,27.04,27.47,26.9,27.19,3479830
NSC,2014-01-29,90.53,90.77,89.33,89.8,2195237
NTAP,2014-01-29,43.38,43.61,42.7,42.76,3969020
NTRS,2014-01-29,60.32,61.17,60.24,60.7,1561515
NUE,2014-01-29,48.36,48.86,47.82,48.43,3126404
NVDA,2014-01-29,15.55,15.64,15.45,15.46,3963038
NWL,2014-01-29,30.71,30.755,30.29,30.34,4907115
NWSA,2014-01-29,16.09,16.28,16.005,16.22,5574364
NWS,2014-01-29,15.86,16.02,15.8,15.92,1283202
OKE,2014-01-29,65.92,67.52,65.62,66.77,2134674
OMC,2014-01-29,72.9,73.26,71.99,72.46,1274920
ORCL,2014-01-29,37.18,37.25,36.705,36.97,16553600
ORLY,2014-01-29,131.45,131.74,130.23,130.3,1058500
OXY,2014-01-29,87.29,88.39,87,87.82,4094733
O,2014-01-29,40.3,40.6,40.21,40.54,2017930
PAYX,2014-01-29,42.08,42.315,41.88,42.02,2747587
PBCT,2014-01-29,14.38,14.44,14.3,14.35,4180871
PCAR,2014-01-29,56.2,57.28,55.88,56.54,1775027
PCG,2014-01-29,40.97,41.11,40.77,40.93,3211805
PCLN,2014-01-29,1150,1157.7,1132.97,1133.79,686279
PDCO,2014-01-29,39.91,40.25,39.69,39.98,865230
PEG,2014-01-29,32.89,33.08,32.64,32.89,5093493
PEP,2014-01-29,81.87,81.87,80.1,80.22,7545185
PFE,2014-01-29,30.24,30.46,30,30.11,29228410
PFG,2014-01-29,43.58,43.99,43.21,43.37,1720999
PGR,2014-01-29,23.26,23.65,23.23,23.45,5571189
PG,2014-01-29,78.8,78.8,77.38,77.64,13443126
PHM,2014-01-29,19.18,19.59,19.05,19.43,9808535
PH,2014-01-29,114.41,115.978,113.9,114,1085695
PKG,2014-01-29,62.5,64.91,62.22,63.84,1171859
PKI,2014-01-29,42.3,42.7,42.18,42.6,1348893
PLD,2014-01-29,36.85,37.21,36.525,37.01,3230181
PM,2014-01-29,80.47,80.47,78.33,79.44,10377658
PNC,2014-01-29,80.6,81.301,79.85,79.87,3147981
PNR,2014-01-29,74.79,75.72,73.6,73.98,2362572
PNW,2014-01-29,51.95,52.16,51.57,51.72,934493
PPG,2014-01-29,91.025,92.435,90.83,91.6,1590910
PPL,2014-01-29,30.05,30.26,29.87,30.07,5098198
PRGO,2014-01-29,154.94,155.55,152.96,153.68,1159494
PRU,2014-01-29,83.63,84.55,83.25,83.82,2438368
PSA,2014-01-29,153.29,155.36,153.01,154.51,714959
PSX,2014-01-29,74.03,76.9,70.81,74.18,5942040
PVH,2014-01-29,121.07,122.28,119.81,120.5,1404919
PWR,2014-01-29,30.6,30.91,30.4,30.46,1363560
PXD,2014-01-29,171.35,171.48,165.9,167.69,2919769
PX,2014-01-29,126.5,129.48,125,127.33,2654807
QCOM,2014-01-29,71.4,72.08,70.98,71.12,16638871
RCL,2014-01-29,49.18,49.76,48.72,48.99,2750081
REGN,2014-01-29,277.63,286.724,276.05,281.54,1059996
REG,2014-01-29,47.77,48.11,47.39,47.43,343327
RE,2014-01-29,145.6,146.52,143.34,143.94,416857
RF,2014-01-29,10.47,10.5,10.23,10.31,18508695
RHI,2014-01-29,41.21,41.82,40.88,41.51,3431329
RHT,2014-01-29,56.49,56.8,54.902,55.55,2299162
RJF,2014-01-29,51.72,52.01,51.165,51.34,600190
RL,2014-01-29,155.9,157.06,155.3,155.51,951374
RMD,2014-01-29,43.16,43.89,43.05,43.61,1266946
ROK,2014-01-29,117.03,118.03,114.18,115.09,1788842
ROP,2014-01-29,136.48,137.98,135.68,136.18,423729
ROST,2014-01-29,33.75,34.06,33.615,33.83,5232300
RRC,2014-01-29,85.01,87.85,84.35,85.26,2863341
RSG,2014-01-29,31.95,32.305,31.78,31.98,3194093
RTN,2014-01-29,88.13,88.95,87.72,88.63,3034173
SBAC,2014-01-29,89.43,91.01,89.04,90.57,1245146
SBUX,2014-01-29,36.75,36.83,35.73,35.78,16002076
SCG,2014-01-29,46.32,46.48,46,46.16,990432
SCHW,2014-01-29,24.87,25.19,24.61,24.66,6202440
SEE,2014-01-29,30.73,31.575,30.36,31.06,2182478
SHW,2014-01-29,190.13,192.8,187.75,189.12,1021794
SIG,2014-01-29,79.5,80.065,78.88,79.55,1583886
SJM,2014-01-29,98.14,98.42,96.6,97.11,1081606
SLB,2014-01-29,87.08,87.52,86.43,87.3,6662375
SLG,2014-01-29,92.55,93.24,91.46,92.02,540974
SNA,2014-01-29,99.31,100.648,99.17,100.07,392123
SNI,2014-01-29,72.75,73.08,71.97,72.37,789645
SNPS,2014-01-29,39.5,40.18,39.5,39.99,837089
SO,2014-01-29,41.48,41.87,40.5,40.89,11963872
SPGI,2014-01-29,74.43,75.98,74.31,74.98,2419858
SPG,2014-01-29,151.08,152.18,149.6,150.62,1836051
SRCL,2014-01-29,114.14,117.45,113.9,115.5,840328
SRE,2014-01-29,89.94,90.52,89.94,90.22,2082446
STI,2014-01-29,37.99,38.3,37.43,37.55,3722076
STT,2014-01-29,68.04,68.48,67.3801,67.6,4065528
STX,2014-01-29,51.5,53.96,51.35,53.65,5863287
STZ,2014-01-29,77.45,78.32,76.7,77.82,1919088
SWKS,2014-01-29,29.95,30.276,29.61,30.14,4446423
SWK,2014-01-29,77.45,78.82,77.2,78.03,1965700
SYK,2014-01-29,77.24,77.37,76.48,76.9,2155514
SYMC,2014-01-29,23.05,24.27,23.05,24.15,15866945
SYY,2014-01-29,35.6,35.6,35,35.05,3579413
TAP,2014-01-29,54.2,54.2,53.13,53.41,1136171
TDG,2014-01-29,168.83,169.52,167.275,168.14,243094
TEL,2014-01-29,56.58,57.34,56.36,56.76,1915427
TGT,2014-01-29,57.67,57.86,56.83,56.89,5949178
TIF,2014-01-29,83.62,84.61,82.58,82.64,1482472
TJX,2014-01-29,57.51,58.01,57.11,57.25,4510231
TMK,2014-01-29,49.3467,49.7867,49.3267,49.38,816840
TMO,2014-01-29,111.18,112.14,110.34,111.75,2906375
TPR,2014-01-29,48.69,49.25,47.7799,47.93,5724462
TRIP,2014-01-29,77.07,78.1,76.22,76.67,1633593
TROW,2014-01-29,80.66,80.66,78.54,78.96,2611289
TRV,2014-01-29,82.31,82.8,82.0143,82.21,3165175
TSCO,2014-01-29,70.75,70.865,68.725,68.995,2395564
TSN,2014-01-29,34.53,34.73,34.145,34.39,3003232
TSS,2014-01-29,27.27,31.43,27,30.53,4025936
TWX,2014-01-29,62.55,63.03,62.08,62.32,7576243
TXN,2014-01-29,42.32,42.75,42.24,42.4,8619628
TXT,2014-01-29,36.35,36.75,35.96,36.1,2257735
T,2014-01-29,32.4,33.55,32.01,33.31,83166147
UAA,2014-01-29,21.4175,21.8825,21.2375,21.305,7268248
UAL,2014-01-29,45.54,46.72,45.1,45.43,5199121
UDR,2014-01-29,23.67,23.86,23.57,23.73,1396622
UHS,2014-01-29,79.96,81,79.57,79.98,387034
ULTA,2014-01-29,83.46,84.63,81.895,82.55,1143400
UNH,2014-01-29,71.39,72.96,70.84,71.26,6005149
UNM,2014-01-29,31.82,32.295,31.73,31.85,1278130
UNP,2014-01-29,86.08,86.59,85.595,85.975,5525546
UPS,2014-01-29,95.52,96,94.95,95.33,4554452
URI,2014-01-29,80.72,81.31,79.09,79.99,1964535
USB,2014-01-29,40.28,40.6,39.69,39.76,14158661
UTX,2014-01-29,113.06,114.05,112.43,113.27,3881152
VAR,2014-01-29,81.39,81.83,80.691,81.68,1017565
VFC,2014-01-29,58.38,58.8,57.48,57.58,2297185
VIAB,2014-01-29,81.38,81.85,80.82,80.97,3424735
VLO,2014-01-29,48.82,52.44,48.6,51.4,11734109
VMC,2014-01-29,60.67,62.91,60.42,62.26,1283766
VNO,2014-01-29,90.38,91.58,89.9,90.64,1216502
VRSK,2014-01-29,63.46,63.88,63.05,63.68,674608
VRSN,2014-01-29,59.17,59.65,58.67,59.01,1032067
VRTX,2014-01-29,78.56,81.75,77.8504,78.82,1973687
VTR,2014-01-29,61.3,61.97,61.06,61.6,1435385
VZ,2014-01-29,47,47.98,46.69,47.69,24966017
V,2014-01-29,54.775,55.1856,54.125,54.28,16824676
WAT,2014-01-29,110.01,110.73,108.57,108.81,1179722
WBA,2014-01-29,56.8,57.169,56.42,56.5,5973469
WDC,2014-01-29,82.95,84.98,82.71,84.2,2523053
WEC,2014-01-29,41.34,41.72,41.24,41.57,1781606
WFC,2014-01-29,45.63,46.21,45.49,45.59,20556137
WHR,2014-01-29,142.79,144.45,140.97,141.63,1473081
WMB,2014-01-29,39.46,40.11,39.29,39.72,5999134
WMT,2014-01-29,75.29,75.37,74.07,74.1,8440854
WM,2014-01-29,41.15,41.46,40.86,41.07,3043570
WU,2014-01-29,15.71,15.825,15.485,15.53,7500809
WYNN,2014-01-29,195.56,196.54,193.12,193.87,1717065
WYN,2014-01-29,72.38,72.38,70.61,71.06,1250103
WY,2014-01-29,30.52,30.84,30.4,30.54,2868542
XEC,2014-01-29,98.19,99.06,96.12,96.67,756394
XEL,2014-01-29,28.09,28.32,28.05,28.16,3524846
XLNX,2014-01-29,46.17,46.565,46.09,46.33,2598525
XL,2014-01-29,29.2,29.38,28.81,28.86,2338894
XOM,2014-01-29,94.93,96.2,94.65,95.11,13194427
XRAY,2014-01-29,45.86,46.4,45.72,46.05,666604
XRX,2014-01-29,43.04,43.48,42.28,42.44,4564764
XYL,2014-01-29,33.71,34.32,33.21,33.24,1217323
YUM,2014-01-29,67.75,67.92,65.87,66.51,6879800
ZBH,2014-01-29,93.39,94.33,92.92,93.22,1474052
ZION,2014-01-29,29.36,29.58,29.13,29.18,3114768
ZTS,2014-01-29,31.27,31.45,30.72,30.78,3152006
AAL,2014-01-30,33.36,34.2,33.2,33.8,13677012
AAPL,2014-01-30,71.7914,72.3571,70.9571,71.3974,169762789
AAP,2014-01-30,115,115.89,114.45,115.2,585785
ABBV,2014-01-30,47.97,48.88,47.9,48.31,7670930
ABC,2014-01-30,67.65,68.145,67.65,67.77,1437156
ABT,2014-01-30,36.24,36.62,36.14,36.53,9579843
ACN,2014-01-30,81.05,81.34,80.19,80.72,2244657
ADBE,2014-01-30,59.12,59.9,59.02,59.39,2768347
ADI,2014-01-30,48.87,49.12,48.42,48.89,1385414
ADM,2014-01-30,39.59,39.69,39.17,39.51,3986996
ADP,2014-01-30,76.95,77.6401,76.35,77.3,1398235
ADSK,2014-01-30,51.55,51.9,50.71,51.52,4046089
ADS,2014-01-30,248.3,249.91,246.03,248.95,659021
AEE,2014-01-30,36.71,37.29,36.64,37.26,1209620
AEP,2014-01-30,47.68,48.42,47.67,48.24,2793389
AES,2014-01-30,13.8,13.97,13.73,13.95,3184882
AET,2014-01-30,68.52,69.6,68.32,68.85,2340824
AFL,2014-01-30,62.55,63.35,62.45,63.2,1574017
AGN,2014-01-30,184.78,188.02,183.54,186.69,2050938
AIG,2014-01-30,48.45,49.09,48.435,48.88,7205104
AIV,2014-01-30,27.43,28.06,27.33,27.83,2345285
AIZ,2014-01-30,64.79,65.69,64.57,65.66,420734
AJG,2014-01-30,47.26,47.26,46.32,46.55,836974
AKAM,2014-01-30,47.94,48.68,47.68,48.47,1326700
ALB,2014-01-30,65.27,65.64,64.175,64.62,723350
ALGN,2014-01-30,58.74,59.81,58.161,58.49,1910387
ALK,2014-01-30,38.855,39.285,38.4355,38.94,756532
ALLE,2014-01-30,47.91,49.63,47.83,49.42,1247052
ALL,2014-01-30,52.05,52.365,51.84,52.3,1801689
ALXN,2014-01-30,155.06,169.98,154,162,5802061
AMAT,2014-01-30,16.92,16.925,16.68,16.78,10336297
AMD,2014-01-30,3.51,3.52,3.45,3.48,17113312
AME,2014-01-30,50.22,50.36,49.81,50.06,964599
AMGN,2014-01-30,120.07,121.98,119.55,120.89,3324539
AMG,2014-01-30,199.37,201.06,198.74,199.26,239497
AMP,2014-01-30,105.93,107.02,105.81,106.43,805097
AMT,2014-01-30,80.03,81.8,80.03,81.18,2179382
AMZN,2014-01-30,393.77,406.25,387.7,403.01,10900116
ANDV,2014-01-30,51.96,52.53,51.19,51.26,1916390
ANSS,2014-01-30,79.17,79.3944,78.5,78.78,885518
ANTM,2014-01-30,87.06,89.04,86.14,87.76,3954673
AON,2014-01-30,80.03,80.75,79.61,80.74,2000442
AOS,2014-01-30,24.09,24.13,23.755,23.905,1590082
APA,2014-01-30,81.69,81.7,80.67,81.28,1453250
APC,2014-01-30,81.46,81.985,80.5,81.45,3547613
APD,2014-01-30,106.51,106.54,105.82,105.92,909561
APH,2014-01-30,43.05,43.485,42.9225,43.335,1553194
ARE,2014-01-30,68.89,69.44,68.34,69.25,407924
ARNC,2014-01-30,36.15,36.21,35.49,35.85,7742637
ATVI,2014-01-30,17.04,17.36,16.93,17.26,5021519
AVB,2014-01-30,114.16,123.27,114.16,122.16,2720200
AVGO,2014-01-30,54.82,55.27,54.09,55.05,1198928
AVY,2014-01-30,49.51,49.85,48.72,49.72,879465
AWK,2014-01-30,42,42.56,41.75,42.5,942654
AXP,2014-01-30,86.45,86.98,86.07,86.62,4259912
AYI,2014-01-30,129.1,129.1,126.96,127.04,587724
AZO,2014-01-30,492.86,500.476,492.86,498.92,317119
A,2014-01-30,58.42,60.11,58.42,59.51,3743153
BAC,2014-01-30,16.81,16.99,16.765,16.93,91147776
BAX,2014-01-30,68.76,69.43,68.44,69.27,3777254
BA,2014-01-30,131.7,131.7,125.2,126.53,10419713
BBT,2014-01-30,37.72,37.96,37.43,37.87,2721375
BBY,2014-01-30,24.29,24.48,22.68,22.72,15355209
BDX,2014-01-30,108.37,108.66,107.64,107.98,1070557
BEN,2014-01-30,53.51,54.71,52.635,52.78,2897605
BF.B,2014-01-30,39.115,39.5,38.635,39.025,1434858
BIIB,2014-01-30,310.72,321.25,310,318.28,1813413
BK,2014-01-30,32.05,32.59,32.04,32.41,4798070
BLK,2014-01-30,301.43,307.11,301.43,305.44,689184
BLL,2014-01-30,25.9,26.37,25.355,25.8,5109516
BMY,2014-01-30,50.61,51.055,50.17,50.49,7533737
BRK.B,2014-01-30,111.85,113.33,111.38,113,3787600
BSX,2014-01-30,13.31,13.62,13.27,13.56,11052836
BWA,2014-01-30,54.26,54.49,53.78,54.22,1060085
BXP,2014-01-30,106.53,108.335,106.478,108,872372
CAG,2014-01-30,32,32.15,31.69,31.8,2434552
CAH,2014-01-30,68.75,69.39,67.53,68.96,3887230
CAT,2014-01-30,91.53,93.85,90.73,93.2,14770545
CA,2014-01-30,32.43,32.59,32.04,32.33,2395964
CBG,2014-01-30,27.43,27.43,26.6,26.72,4987660
CBOE,2014-01-30,50.37,51.64,50.05,51.4,786906
CBS,2014-01-30,59,60.17,58.66,59.17,7782567
CB,2014-01-30,94.64,95.37,94.04,95.14,2339284
CCI,2014-01-30,70.73,71.84,70.7,71.42,2676018
CCL,2014-01-30,39.99,40.22,39.73,40.04,2034379
CDNS,2014-01-30,14.32,14.65,14.025,14.3,3385977
CELG,2014-01-30,80.075,80.415,75.055,76.99,13675864
CERN,2014-01-30,54.36,56.49,54.2,56.27,1720391
CF,2014-01-30,46.02,47.18,45.502,46.516,4243950
CHD,2014-01-30,32.065,32.36,31.945,32.25,1340650
CHK,2014-01-30,27.18,27.38,26.88,26.98,6121526
CHRW,2014-01-30,57.94,58.68,57.69,58.28,1655132
CHTR,2014-01-30,138.46,139.78,137.43,138.77,1300998
CINF,2014-01-30,49.03,49.26,48.79,49.23,408736
CI,2014-01-30,86.62,88.05,86.59,87.65,984464
CLX,2014-01-30,88.12,88.14,87.36,87.47,1076190
CL,2014-01-30,63.44,63.805,61.125,61.49,5456409
CMA,2014-01-30,46.9,47.03,46.45,46.9,922766
CMCSA,2014-01-30,26.6525,27.175,26.49,27.095,28997696
CME,2014-01-30,73.13,74.8,72.632,74.32,4651726
CMG,2014-01-30,486.96,499.43,485.4,493.96,1282362
CMI,2014-01-30,129.65,129.9199,128.04,128.48,1419296
CMS,2014-01-30,26.71,27.43,26.66,27.23,2611660
CNC,2014-01-30,30.385,30.855,30.23,30.455,1155186
CNP,2014-01-30,23.26,23.62,23.25,23.55,2780052
COF,2014-01-30,70.61,71.31,70.285,70.96,2205913
COG,2014-01-30,40.56,40.59,39.67,39.72,4543612
COL,2014-01-30,76.02,76.19,75.54,75.97,693145
COO,2014-01-30,124.55,125.36,123.71,125.24,257159
COP,2014-01-30,66.6,66.65,65.32,65.75,5529224
COST,2014-01-30,112.75,113.49,112.09,112.73,1629387
COTY,2014-01-30,13.41,13.74,13.38,13.5,628569
CPB,2014-01-30,41.35,41.45,41.005,41.16,1223408
CRM,2014-01-30,59.04,61.488,58.71,60.97,5970770
CSCO,2014-01-30,21.77,21.99,21.63,21.976,42920860
CSX,2014-01-30,26.41,26.87,26.38,26.77,5531454
CTAS,2014-01-30,57.37,57.8,56.99,57.65,413384
CTL,2014-01-30,28.68,29.2,28.53,29.16,7070543
CTSH,2014-01-30,48.25,49.42,48.15,49.3,3539956
CTXS,2014-01-30,51.53,53.63,51.18,53.29,18145012
CVS,2014-01-30,67.79,68.24,67.33,67.65,5060595
CVX,2014-01-30,116.31,116.96,115.18,116.45,5539663
CXO,2014-01-30,96.44,97.7925,96.1,96.91,1279021
C,2014-01-30,48.46,48.7,47.78,48.3,39952062
DAL,2014-01-30,30.45,30.87,30.28,30.58,10041566
DE,2014-01-30,86.33,86.8,85.3,86.58,1997626
DFS,2014-01-30,54.44,54.8,53.875,54.78,3250829
DGX,2014-01-30,54.69,55.68,51.8,52.38,6957635
DG,2014-01-30,56.93,57.3,56.14,56.5,4563347
DHI,2014-01-30,23.31,23.59,22.64,22.88,7753453
DHR,2014-01-30,75.44,75.68,74.85,75.3,3309416
DISCA,2014-01-30,78.91,81.82,78.28,80.33,2709709
DISCK,2014-01-30,73.03,75.54,72.81,73.98,693021
DISH,2014-01-30,56.39,56.9,55.45,56.48,1743970
DIS,2014-01-30,72.09,73.625,72,73.22,7550625
DLR,2014-01-30,50.86,50.9499,49.9,49.95,1859077
DLTR,2014-01-30,51.03,51.31,50.73,51.06,3159315
DOV,2014-01-30,87.68,89.62,85.83,89.27,1455065
DPS,2014-01-30,48.07,48.43,48.01,48.29,1312187
DRE,2014-01-30,15.11,15.53,15.05,15.4,3983601
DRI,2014-01-30,49.52,49.7,49.11,49.5,1473576
DTE,2014-01-30,66.65,67.45,66.61,67.28,686561
DUK,2014-01-30,69.14,69.92,69.11,69.89,3444402
DVA,2014-01-30,64.46,64.98,64.32,64.91,813474
DVN,2014-01-30,59.11,60.5,58.73,59.67,4712022
D,2014-01-30,66.45,67.17,66.325,67.05,2184335
EA,2014-01-30,25.34,26.22,25.3,26.03,6994840
EBAY,2014-01-30,52.61,53.35,52.44,53.18,16660675
ECL,2014-01-30,100.71,101.6,100.1,100.83,1238663
ED,2014-01-30,53.57,53.99,53.335,53.9,1504921
EFX,2014-01-30,68.82,70.83,68.56,70.74,742738
EIX,2014-01-30,47.15,48.075,47.15,47.95,1320206
EL,2014-01-30,69.06,69.38,68.21,68.95,2451127
EMN,2014-01-30,75.07,76.22,74.6206,75.97,2259856
EMR,2014-01-30,66.12,66.73,65.73,66.58,2806084
EOG,2014-01-30,82.55,83.75,82.325,83.065,2262924
EQIX,2014-01-30,183.32,185.67,182.76,184.34,762814
EQR,2014-01-30,54.2,55.25,54,55.14,2690404
EQT,2014-01-30,90.18,90.7775,89.32,90,1044132
ESRX,2014-01-30,74.4,75.28,74.11,74.66,7248194
ESS,2014-01-30,154.75,156.73,150.81,156.37,507243
ES,2014-01-30,42.96,43.57,42.88,43.49,1428100
ETFC,2014-01-30,20.08,20.39,19.98,20.35,2906365
ETN,2014-01-30,74.12,74.24,73.4,73.91,2833798
ETR,2014-01-30,61.76,63.38,61.55,63.17,2622946
EW,2014-01-30,32.95,32.99,32.52,32.74,1805040
EXC,2014-01-30,28.3,29.075,28.24,28.99,9983226
EXPD,2014-01-30,41.24,41.65,41,41.22,1022915
EXPE,2014-01-30,65.9,66.2775,65.41,65.52,2014734
EXR,2014-01-30,44.85,45.42,44.85,45.35,787573
FAST,2014-01-30,44.56,44.575,44.08,44.26,2171224
FBHS,2014-01-30,43.28,43.74,41.53,43.21,4031730
FB,2014-01-30,62.12,62.5,60.46,61.08,150438699
FCX,2014-01-30,32.52,32.545,31.95,32.41,10616967
FDX,2014-01-30,133.09,134.83,133.06,133.77,1936095
FE,2014-01-30,30.63,31.24,30.63,31.16,3049139
FFIV,2014-01-30,108.25,110.8999,107.25,109.95,2248694
FISV,2014-01-30,56.58,57.22,56.36,56.78,1043094
FIS,2014-01-30,51.59,52.02,51.43,51.72,1012262
FITB,2014-01-30,21.09,21.32,21.045,21.24,5822331
FLIR,2014-01-30,32.43,32.85,32.32,32.77,626485
FLR,2014-01-30,76.82,77,76.11,76.35,1431100
FLS,2014-01-30,72.87,72.89,72.13,72.54,1305885
FL,2014-01-30,37.99,38.865,37.89,38.76,1836488
FMC,2014-01-30,72.13,72.19,71.41,71.86,566154
FOXA,2014-01-30,31.06,32.35,30.92,32.02,16954404
FOX,2014-01-30,30.39,31.695,30.39,31.31,8395976
FRT,2014-01-30,108.56,109.61,108.15,108.38,534132
FTI,2014-01-30,49.15,49.96,49.03,49.91,2254822
F,2014-01-30,15.43,15.45,15.18,15.25,32712080
GD,2014-01-30,99.14,100.71,99.11,100.49,2364157
GE,2014-01-30,25.5,25.59,25.33,25.5,30138917
GGP,2014-01-30,19.72,19.99,19.67,19.99,3290021
GILD,2014-01-30,80.7,82.2,80.65,81.52,10163882
GIS,2014-01-30,48.07,48.66,47.94,48.57,3290564
GLW,2014-01-30,17.29,17.5,17.25,17.38,9301155
GM,2014-01-30,36.88,37.07,36.48,36.84,15484212
GOOGL,2014-01-30,573.0725,576.8212,564.1886,568.2647,10271942
GPC,2014-01-30,81.99,82.14,81.25,82.08,805802
GPN,2014-01-30,33.605,33.895,33.48,33.835,1033580
GPS,2014-01-30,37,38.21,36.91,38.04,9529114
GRMN,2014-01-30,45.12,46.04,44.84,45.8,701805
GS,2014-01-30,165.33,166.17,164.57,165.84,2850700
GT,2014-01-30,23.24,23.61,23.11,23.51,2902192
GWW,2014-01-30,238.17,239.8,236.92,237.17,402747
HAL,2014-01-30,48.78,49.69,48.46,49.44,9484728
HAS,2014-01-30,51,51.35,50.83,51.239,1074610
HBAN,2014-01-30,9.27,9.31,9.13,9.26,14176410
HBI,2014-01-30,17.5,18.625,17.5,18.1225,9919312
HCA,2014-01-30,49.48,50.17,49.39,49.49,1815020
HCN,2014-01-30,56.92,57.53,56.8,57.05,1775302
HCP,2014-01-30,39.01,39.22,38.85,38.89,2529814
HD,2014-01-30,77.23,77.76,76.6499,76.93,6821172
HES,2014-01-30,76.64,77.24,76.02,76.53,3004571
HIG,2014-01-30,33.33,33.86,33.3,33.75,4473640
HII,2014-01-30,93.9,94.1,93.24,93.91,326902
HOG,2014-01-30,66.31,66.69,62.21,63.19,2821980
HOLX,2014-01-30,21.12,21.12,20.75,21.01,2782178
HON,2014-01-30,90.69,91.871,90.45,91.7,3150751
HP,2014-01-30,87.18,88.3,85.07,87.7,2008997
HRB,2014-01-30,29.31,30.22,29.02,30.12,3219367
HRL,2014-01-30,22.31,22.575,22.2,22.535,1732490
HRS,2014-01-30,69,69.92,68.72,69.77,898045
HSIC,2014-01-30,57.615,58,57.275,57.53,519392
HST,2014-01-30,18.36,18.45,18.19,18.33,7687444
HSY,2014-01-30,97.71,99.47,96.7701,99.25,1051076
HUM,2014-01-30,96.92,98.92,96.81,98.17,1083644
IBM,2014-01-30,177.17,177.86,176.36,177.36,4854397
ICE,2014-01-30,40.202,41.91,40.202,41.86,2908750
IDXX,2014-01-30,56.155,57.075,55.66,56.878,877486
IFF,2014-01-30,86.29,87.8,86.2,87.3,442199
ILMN,2014-01-30,147.02,151.59,147.02,150.82,1434936
INCY,2014-01-30,66,67.45,65.7,66.45,1574776
INTC,2014-01-30,24.75,24.89,24.54,24.74,24624111
INTU,2014-01-30,73.47,74.56,73.2,74.19,1140757
IPG,2014-01-30,16.6,16.7,16.49,16.57,2757035
IP,2014-01-30,47.1,47.52,46.5,47.11,2632165
IQV,2014-01-30,46.79,47.96,46.5,47.7,321776
IRM,2014-01-30,26.89,27.03,26.64,26.73,1064691
IR,2014-01-30,59.01,59.24,58.52,59.03,1637782
ISRG,2014-01-30,138.8299,140.6765,138.4632,138.7832,1267881
ITW,2014-01-30,79.02,79.422,78.76,79.29,2143343
IT,2014-01-30,69.32,70.49,68.756,70.32,286738
IVZ,2014-01-30,33.68,34.26,33.45,33.5,4303382
JBHT,2014-01-30,74.95,75.99,74.506,75.51,552466
JCI,2014-01-30,41.7801,41.8429,41.3612,41.5393,3684418
JEC,2014-01-30,62.21,62.24,61.33,61.73,746952
JNJ,2014-01-30,89.62,89.78,89.01,89.5,6876827
JNPR,2014-01-30,28.03,28.03,27.48,27.87,6548111
JPM,2014-01-30,56.07,56.39,55.63,56,17060108
JWN,2014-01-30,57.12,57.88,57,57.33,1237239
KEY,2014-01-30,12.97,13,12.73,12.97,11891495
KIM,2014-01-30,20.71,20.921,20.69,20.84,2694111
KLAC,2014-01-30,62.14,62.37,61.25,61.68,1498139
KMB,2014-01-30,107.59,108.77,107.48,108.4,2297398
KMI,2014-01-30,34.71,34.71,34.26,34.32,5677283
KMX,2014-01-30,44.97,45.19,44.77,45.05,1998881
KORS,2014-01-30,80.5,81,79.5,80.39,3090912
KO,2014-01-30,38,38.41,38,38.17,13663569
KR,2014-01-30,18.365,18.39,18.185,18.21,6794288
KSS,2014-01-30,50.18,51.2467,50.15,50.85,1953256
KSU,2014-01-30,102.38,106,102.38,105.53,2020636
K,2014-01-30,58.69,58.85,57.94,58.13,2841406
LB,2014-01-30,52.82,52.97,52.41,52.66,1790900
LEG,2014-01-30,29.76,29.96,29.62,29.87,1138617
LEN,2014-01-30,38.8431,39.0294,37.7941,38.0882,4694355
LH,2014-01-30,90.01,91.218,88.59,89.06,1136045
LKQ,2014-01-30,26.74,27.43,26.48,27.32,2720441
LLL,2014-01-30,104.51,105.43,103.42,105.41,1234065
LLY,2014-01-30,54.09,54.56,53.03,53.27,7277621
LMT,2014-01-30,148.59,150.29,147.67,148.66,1931654
LNC,2014-01-30,47.47,48.11,47.29,48,2083872
LNT,2014-01-30,25.565,25.895,25.46,25.875,742274
LOW,2014-01-30,46.31,46.78,45.96,46.5,5773231
LRCX,2014-01-30,52.8,52.9,50.1675,51.26,5245820
LUK,2014-01-30,27.5,27.56,27.35,27.52,1071634
LUV,2014-01-30,20.8,21.33,20.79,21.22,11467610
LYB,2014-01-30,77.39,78.9272,76.65,78.06,4588120
L,2014-01-30,45.04,45.37,44.9,45.34,824691
MAA,2014-01-30,62.56,64.04,62.27,63.84,869705
MAC,2014-01-30,55.97,56.32,55.71,56.13,825741
MAR,2014-01-30,49.18,49.49,49.015,49.305,1424910
MAS,2014-01-30,21.65,21.75,21.08,21.22,3493761
MAT,2014-01-30,42.71,43.29,42.41,43.01,3493789
MA,2014-01-30,80.45,80.55,78.24,79.76,8749157
MCD,2014-01-30,93.39,94,92.925,93.8,4988702
MCHP,2014-01-30,45.03,45.635,44.76,45.36,2927335
MCK,2014-01-30,175.63,177.48,175.06,177.23,2403215
MCO,2014-01-30,73.86,75.38,73.86,75.17,641415
MDLZ,2014-01-30,32.99,33.27,32.91,32.93,8166002
MDT,2014-01-30,56.65,57.31,56.54,57.01,4710681
MET,2014-01-30,49.3,49.975,49.22,49.78,3928606
MGM,2014-01-30,23.83,24.26,23.64,24.11,12161621
MHK,2014-01-30,143.55,143.7,139.75,141.14,1136364
MKC,2014-01-30,65.04,65.05,63.801,64.73,2092343
MLM,2014-01-30,108.99,109.11,106.12,107.77,1065648
MMC,2014-01-30,46.11,46.41,45.79,46.31,2717395
MMM,2014-01-30,129.96,129.96,126.53,128.05,4103794
MNST,2014-01-30,22.6966,23.0533,22.6333,22.89,3663495
MON,2014-01-30,107.3,107.58,106.06,107.25,3050814
MOS,2014-01-30,44.65,44.99,43.58,44.93,5196390
MO,2014-01-30,36.24,36.24,35.16,35.35,18662055
MPC,2014-01-30,43.93,44.47,42.89,43.75,6661758
MRK,2014-01-30,52.46,53.67,52.38,53.51,17371763
MRO,2014-01-30,33.18,33.36,32.92,33.04,2969418
MSFT,2014-01-30,36.79,36.88,36.23,36.86,35111959
MSI,2014-01-30,64.73,65.2,64.55,64.91,1178178
MS,2014-01-30,30.12,30.38,29.81,29.98,13159156
MTB,2014-01-30,112.19,113.03,111.755,112.8,692060
MTD,2014-01-30,249.21,249.62,246.05,249.43,160266
MU,2014-01-30,23.11,23.76,22.95,23.45,32656206
MYL,2014-01-30,44.73,45.77,44.66,45.55,2459563
M,2014-01-30,54,54.3399,53.62,53.91,2582749
NBL,2014-01-30,63.54,63.7,62.86,62.98,1645435
NCLH,2014-01-30,34.34,35.37,34.29,35.06,654979
NDAQ,2014-01-30,37.4,38.63,37.4,38.41,1441902
NEE,2014-01-30,89.16,91.24,89.06,90.96,2898927
NEM,2014-01-30,23.84,24.39,23.8,24.1,10667910
NFLX,2014-01-30,58.1571,58.4557,57.3585,57.8099,18408341
NFX,2014-01-30,24.35,25.06,24.25,24.89,2700924
NI,2014-01-30,34.02,34.44,34.02,34.26,1921666
NKE,2014-01-30,36.225,37.1,36.19,36.97,10440406
NLSN,2014-01-30,42.42,43.12,42.38,42.95,1726699
NOC,2014-01-30,113.4,118.64,112.04,113.25,2070107
NOV,2014-01-30,73.24,74.09,73.11,73.65,4831447
NRG,2014-01-30,27.16,27.68,27.16,27.63,2818275
NSC,2014-01-30,90.64,93.27,90.6225,92.76,2081285
NTAP,2014-01-30,43.24,43.28,42.63,43.14,2223307
NTRS,2014-01-30,61.09,61.34,60.42,61.12,955203
NUE,2014-01-30,48.67,48.8,47.84,48.59,1976554
NVDA,2014-01-30,15.55,15.75,15.5,15.72,5072356
NWL,2014-01-30,30.67,30.76,30.215,30.27,4523284
NWSA,2014-01-30,16.28,16.295,16.16,16.2,9436465
NWS,2014-01-30,16.05,16.05,15.75,15.8,1937256
OKE,2014-01-30,67.15,67.76,66.68,67.13,1227438
OMC,2014-01-30,72.79,74.17,72.79,73.98,925458
ORCL,2014-01-30,37.19,37.56,37.08,37.4,12976123
ORLY,2014-01-30,131.18,132.34,130.05,132.29,557597
OXY,2014-01-30,88.74,89.23,86.5001,88.3,5523517
O,2014-01-30,40.5,40.95,40.33,40.77,1817486
PAYX,2014-01-30,41.82,42.435,41.65,42.28,2157973
PBCT,2014-01-30,14.4,14.45,14.31,14.42,2606844
PCAR,2014-01-30,57.06,57.75,56.352,57.45,2129037
PCG,2014-01-30,41.2,41.99,41.11,41.96,3937947
PCLN,2014-01-30,1145.16,1162.76,1141.77,1160,791843
PDCO,2014-01-30,40.27,40.59,40.2,40.27,488697
PEG,2014-01-30,33.05,33.395,32.93,33.37,2373837
PEP,2014-01-30,80.62,81.36,80.55,81.08,4589057
PFE,2014-01-30,30.4,30.85,30.21,30.82,32113452
PFG,2014-01-30,43.71,44.39,43.71,44.3,1018650
PGR,2014-01-30,23.54,23.605,23.44,23.56,2493397
PG,2014-01-30,78.05,78.05,76.77,76.87,9462515
PHM,2014-01-30,20.31,20.78,19.355,19.77,12570995
PH,2014-01-30,114.58,115.04,114.18,114.55,1321233
PKG,2014-01-30,64.79,64.85,63.59,63.98,648313
PKI,2014-01-30,43.09,44.23,42.94,44.04,2500512
PLD,2014-01-30,36.5,39.14,36.5,38.81,4294299
PM,2014-01-30,79.61,79.8,78.93,79.09,7011930
PNC,2014-01-30,80.9,81.72,80.43,81.62,2028985
PNR,2014-01-30,74.67,74.875,73.9,74.74,1171744
PNW,2014-01-30,51.45,52.26,51.37,52.2,850451
PPG,2014-01-30,91.85,92.8245,91.435,92.335,1190058
PPL,2014-01-30,30.13,30.459,30,30.39,3758631
PRGO,2014-01-30,153.77,156.18,153.2,155.9,914282
PRU,2014-01-30,84.78,85.52,84.3,85.21,1489230
PSA,2014-01-30,155.33,157.9,155.33,156.81,638732
PSX,2014-01-30,74.44,74.97,73.37,73.56,4595404
PVH,2014-01-30,121.74,122.39,121.25,121.45,929322
PWR,2014-01-30,30.76,31.1,30.38,31,1150537
PXD,2014-01-30,169.23,174.51,169.23,172.39,1800763
PX,2014-01-30,126.89,127.26,125.25,125.49,1806796
QCOM,2014-01-30,72.65,73.395,71.97,73.26,17743735
RCL,2014-01-30,49.29,51,49.29,50.83,3444961
REGN,2014-01-30,287.63,294.99,284.615,292.97,980052
REG,2014-01-30,47.7,48.24,47.66,48.05,334836
RE,2014-01-30,145.36,148.28,144.85,148.12,259264
RF,2014-01-30,10.43,10.45,10.295,10.43,8568165
RHI,2014-01-30,41.7,42.24,41.33,42.08,2640241
RHT,2014-01-30,56.26,57.175,55.9,57.12,2188525
RJF,2014-01-30,51.67,52.25,51.6,51.74,1055240
RL,2014-01-30,157.2,159.49,157.06,158.23,927180
RMD,2014-01-30,43.13,44.13,43.08,43.94,704539
ROK,2014-01-30,115.5,116.32,114.61,115.1,1284223
ROP,2014-01-30,137.36,138,136.57,137.77,313480
ROST,2014-01-30,34.02,34.095,33.78,33.98,3578336
RRC,2014-01-30,84.63,86.5,84.62,85.46,2145210
RSG,2014-01-30,32.11,32.27,31.93,32.21,2039778
RTN,2014-01-30,88.61,92.3,87.86,91.89,4058655
SBAC,2014-01-30,91.01,92.58,90.58,92.29,1098470
SBUX,2014-01-30,36.14,36.215,35.655,35.955,15181598
SCG,2014-01-30,46.38,47.02,46.27,46.96,781684
SCHW,2014-01-30,24.93,25.37,24.87,25.29,6332198
SEE,2014-01-30,31.41,31.53,31.23,31.39,1371503
SHW,2014-01-30,183.99,186.71,181.59,183.74,1610769
SIG,2014-01-30,79.72,80.92,79.46,80.86,1725675
SJM,2014-01-30,97.66,98.17,97.295,97.86,566602
SLB,2014-01-30,87.9,89.4901,87.89,88.81,5625605
SLG,2014-01-30,91.94,93.99,91.1,93.74,595800
SNA,2014-01-30,100.9,101.38,100.14,100.73,297073
SNI,2014-01-30,73.32,74.23,72.65,73.46,418884
SNPS,2014-01-30,39.58,40.6,39.48,40.52,988684
SO,2014-01-30,40.36,40.92,40.3,40.89,5007545
SPGI,2014-01-30,75.06,77.3,74.98,76.77,2289636
SPG,2014-01-30,151.43,153.16,151.21,152.95,1817561
SRCL,2014-01-30,116.11,118.37,115.62,117.47,460875
SRE,2014-01-30,90.69,91.8,90.53,91.5,968358
STI,2014-01-30,38,38.02,37.48,37.81,2138733
STT,2014-01-30,68.34,68.65,68.03,68.24,3082027
STX,2014-01-30,53.65,54.2799,52.94,53.1,4392779
STZ,2014-01-30,78.19,78.39,76.995,77.59,1449716
SWKS,2014-01-30,30.64,30.69,30.15,30.56,1865349
SWK,2014-01-30,78.37,78.58,77.51,77.87,1105200
SYK,2014-01-30,77.28,78.45,77.21,78.14,2097340
SYMC,2014-01-30,22.65,23,21.67,22.38,22854876
SYY,2014-01-30,35.38,35.41,35,35.15,3012101
TAP,2014-01-30,53.73,53.99,53.46,53.81,771545
TDG,2014-01-30,170.17,170.36,166.98,167.93,235012
TEL,2014-01-30,57.35,58,57.16,57.73,2229046
TGT,2014-01-30,57.11,57.2,56.645,56.67,6214362
TIF,2014-01-30,83.33,84.08,83.01,83.68,783689
TJX,2014-01-30,57.7,57.83,57.18,57.51,3555567
TMK,2014-01-30,49.66,50.5267,49.5267,50.4667,774201
TMO,2014-01-30,118.43,120.88,118.31,120.5,2126282
TPR,2014-01-30,48.33,48.539,48.1,48.29,3538093
TRIP,2014-01-30,77.68,78.67,76.9,77.79,1198593
TROW,2014-01-30,79.59,80.03,78.97,79.55,1572074
TRV,2014-01-30,82.62,82.72,82.16,82.36,2755337
TSCO,2014-01-30,65.12,68.16,64.63,67.46,5140125
TSN,2014-01-30,34.52,34.61,34.26,34.49,3770551
TSS,2014-01-30,30.78,30.8,30.29,30.68,1282776
TWX,2014-01-30,62.96,64.26,62.8601,63.4,8158451
TXN,2014-01-30,42.61,42.93,42.43,42.69,6703513
TXT,2014-01-30,36.56,36.87,36.15,36.39,1699212
T,2014-01-30,33.54,33.59,33.01,33.35,29083658
UAA,2014-01-30,24.175,26.6625,24,26.19,36369596
UAL,2014-01-30,45.97,46.75,45.76,46.43,4303662
UDR,2014-01-30,23.84,24.65,23.77,24.4,2397317
UHS,2014-01-30,80.38,81.1,80.03,80.9,511028
ULTA,2014-01-30,83.04,86.17,82.79,85.97,923504
UNH,2014-01-30,71.7,73.04,71.53,72.8,4254018
UNM,2014-01-30,32.18,32.74,32.05,32.67,1148416
UNP,2014-01-30,87.375,88.5,87.165,88.115,5358128
UPS,2014-01-30,96.72,97,95.65,95.78,4010039
URI,2014-01-30,81.06,82.68,80.2601,81.6,1680449
USB,2014-01-30,40.1,40.19,39.7431,40.12,8540140
UTX,2014-01-30,113.98,115.27,113.65,114.68,3211136
VAR,2014-01-30,82,82.58,81.8,82.35,627234
VFC,2014-01-30,58.69,59.96,58.69,59.41,2294053
VIAB,2014-01-30,83,85.33,82.51,84.01,5672562
VLO,2014-01-30,52.09,52.8,51.31,51.41,6473056
VMC,2014-01-30,62.65,62.81,61.32,61.68,1080094
VNO,2014-01-30,91.43,92.135,91.21,91.38,1611054
VRSK,2014-01-30,63.79,64.61,63.58,64.55,551878
VRSN,2014-01-30,59.45,59.84,59.36,59.44,1031070
VRTX,2014-01-30,80.82,84.38,80.05,82.15,2458832
VTR,2014-01-30,62.03,62.595,61.76,61.83,1469087
VZ,2014-01-30,47.77,48.09,47.55,47.63,14452535
V,2014-01-30,56.4375,56.5,54.0775,55.22,20050324
WAT,2014-01-30,109.42,110.37,109.4001,109.81,1094846
WBA,2014-01-30,56.73,57.74,56.72,57.26,4128024
WDC,2014-01-30,84.87,87.15,84.58,86.94,2931466
WEC,2014-01-30,41.71,42.34,41.7,42.28,1167827
WFC,2014-01-30,45.85,46.2,45.765,46.05,12714335
WHR,2014-01-30,146.45,147,130.05,132.22,4743441
WMB,2014-01-30,39.89,40.27,39.8,40.15,7431633
WMT,2014-01-30,74.54,75.09,74.36,74.75,6742046
WM,2014-01-30,41.37,41.92,41.31,41.79,1863837
WU,2014-01-30,15.71,15.77,15.58,15.67,5196894
WYNN,2014-01-30,196.39,202.73,195.48,201.51,2490558
WYN,2014-01-30,72.05,72.189,71.5,71.74,1486270
WY,2014-01-30,30.75,30.89,30.58,30.77,2776920
XEC,2014-01-30,98.8,99.0743,97.28,97.73,728977
XEL,2014-01-30,28.34,28.73,28.19,28.73,2803722
XLNX,2014-01-30,46.88,46.97,46.285,46.78,6958970
XL,2014-01-30,29.11,29.35,28.96,29.27,1224469
XOM,2014-01-30,94,94.95,93.06,93.99,14632354
XRAY,2014-01-30,46.31,46.81,46.1,46.6,809035
XRX,2014-01-30,42.68,44.4,42.64,44.2,6356790
XYL,2014-01-30,33.57,33.68,33.325,33.36,1397845
YUM,2014-01-30,66.85,66.98,66.17,66.6,4371024
ZBH,2014-01-30,93.74,95.38,92.9,93.04,1908997
ZION,2014-01-30,29.37,29.47,29.0382,29.35,1624633
ZTS,2014-01-30,31.07,31.33,30.59,30.67,4700390
AAL,2014-01-31,33.44,34.08,33,33.55,12795698
AAPL,2014-01-31,70.7399,71.6471,70.5071,71.5142,116336444
AAP,2014-01-31,115.23,116.03,113.7,114.81,807498
ABBV,2014-01-31,49.94,50.55,49.07,49.23,12894409
ABC,2014-01-31,66.6,67.49,66.13,67.22,3733492
ABT,2014-01-31,36.03,36.89,35.97,36.66,10845470
ACN,2014-01-31,80,80.38,78.82,79.88,3696808
ADBE,2014-01-31,58.15,59.54,58.09,59.19,3112871
ADI,2014-01-31,48.34,48.73,48.07,48.27,1927519
ADM,2014-01-31,39.09,39.725,39.02,39.48,4333981
ADP,2014-01-31,76,77.14,75.94,76.6,1861612
ADSK,2014-01-31,50.77,51.625,50.7,51.25,2155298
ADS,2014-01-31,244.82,247.4,239,239.66,1202146
AEE,2014-01-31,37.07,37.94,36.85,37.84,2720080
AEP,2014-01-31,47.95,48.98,47.82,48.81,4224409
AES,2014-01-31,13.78,14.1,13.71,14.06,7542430
AET,2014-01-31,68.49,68.83,67.98,68.33,3349452
AFL,2014-01-31,62.24,63.35,62.02,62.78,2203416
AGN,2014-01-31,183.3,191.17,183.13,188.98,2292802
AIG,2014-01-31,48.01,48.59,47.77,47.96,12708183
AIV,2014-01-31,27.55,28.1,27.5,27.97,2206964
AIZ,2014-01-31,64.55,66.01,64.55,65.35,970722
AJG,2014-01-31,46.06,46.47,45.58,46.23,719144
AKAM,2014-01-31,47.97,48.07,47.458,47.68,1884425
ALB,2014-01-31,64.06,65.1,64.01,64.18,647180
ALGN,2014-01-31,57.28,59.74,55.75,59.42,2423066
ALK,2014-01-31,39.27,40,39.05,39.535,1762696
ALLE,2014-01-31,49.25,49.96,49.03,49.35,2011057
ALL,2014-01-31,51.56,51.845,51.16,51.2,3876979
ALXN,2014-01-31,155.88,161.8735,155.88,158.73,3063832
AMAT,2014-01-31,16.41,16.85,16.4,16.82,20152221
AMD,2014-01-31,3.45,3.47,3.43,3.43,13991089
AME,2014-01-31,49.52,49.84,49.27,49.42,841346
AMGN,2014-01-31,118.55,120.21,118.1,118.95,4936860
AMG,2014-01-31,197,200.8,196.01,199.24,465464
AMP,2014-01-31,104.45,106.76,104.01,105.64,1628850
AMT,2014-01-31,80.49,81.43,80.02,80.88,2398264
AMZN,2014-01-31,371.76,375.45,357.76,358.69,16181519
ANDV,2014-01-31,50.67,52.42,50.52,51.52,2252038
ANSS,2014-01-31,78.16,78.8999,77.2901,78.53,587768
ANTM,2014-01-31,86.74,87.44,85.93,86,3310985
AON,2014-01-31,79.23,80.88,77.85,80.46,1937058
AOS,2014-01-31,23.53,23.885,23.485,23.61,1570448
APA,2014-01-31,80.3,80.95,79.84,80.26,2425471
APC,2014-01-31,80.49,81.24,80.32,80.69,3041598
APD,2014-01-31,104.83,106.15,103.81,105.14,1744850
APH,2014-01-31,42.765,43.6,42.69,43.44,1595190
ARE,2014-01-31,68.66,70.52,68.49,70.13,683889
ARNC,2014-01-31,34.8,35.4,34.35,34.53,11008241
ATVI,2014-01-31,16.98,17.36,16.92,17.13,8471463
AVB,2014-01-31,121.3,124.05,121.3,123.5,1584841
AVGO,2014-01-31,53.83,55.29,53.83,54.6375,1578360
AVY,2014-01-31,48.36,49.51,47.9035,49.27,1352731
AWK,2014-01-31,42.23,42.6756,42.07,42.57,1076437
AXP,2014-01-31,85.28,85.91,84.91,85.02,4778814
AYI,2014-01-31,125.56,129.07,125.09,127.04,357362
AZO,2014-01-31,494.72,497.89,494.11,495.06,347082
A,2014-01-31,58.61,59.15,58.05,58.15,3529054
BAC,2014-01-31,16.72,16.98,16.61,16.75,139608553
BAX,2014-01-31,68.62,68.78,68.25,68.3,4409532
BA,2014-01-31,124.46,126.87,123.08,125.26,9736049
BBT,2014-01-31,37.4,37.755,37.14,37.41,3099470
BBY,2014-01-31,22.35,23.94,22.15,23.54,13508301
BDX,2014-01-31,106.89,108.5,106.33,108.12,1474984
BEN,2014-01-31,51.69,52.3295,50.65,52.01,4677062
BF.B,2014-01-31,38.495,38.87,38.185,38.5,1367054
BIIB,2014-01-31,313.08,317.45,311.011,312.64,1313163
BK,2014-01-31,31.77,32.23,31.66,31.96,5236328
BLK,2014-01-31,301,304.93,296,300.47,920119
BLL,2014-01-31,25.48,25.885,25.3775,25.595,3363618
BMY,2014-01-31,50.04,50.47,49.76,49.97,7726354
BRK.B,2014-01-31,111.81,112.37,110.85,111.6,5865700
BSX,2014-01-31,13.42,13.67,13.3,13.53,14001031
BWA,2014-01-31,53.37,54.17,53.34,53.7,1142378
BXP,2014-01-31,107.03,108.63,106.635,108.09,1013612
CAG,2014-01-31,31.58,32.075,31.4501,31.79,2882073
CAH,2014-01-31,68.52,68.542,67.47,68.02,2546136
CAT,2014-01-31,92.16,94.69,92.01,93.91,9771234
CA,2014-01-31,31.99,32.415,31.81,32.09,3902729
CBG,2014-01-31,26.5,26.75,26.18,26.54,2785518
CBOE,2014-01-31,50.75,52.45,50.7,52.02,790290
CBS,2014-01-31,58.19,59.075,57.9,58.72,6940312
CB,2014-01-31,93.74,94.45,93.52,93.81,2871441
CCI,2014-01-31,70.67,71.55,70.46,70.96,2692012
CCL,2014-01-31,39.3,39.635,39.15,39.19,3268203
CDNS,2014-01-31,14.05,14.43,14.05,14.12,3552517
CELG,2014-01-31,75.4,76.8858,73.915,75.965,10441332
CERN,2014-01-31,55.5,56.98,55.24,56.89,1839050
CF,2014-01-31,46.026,46.668,46.008,46.172,3697495
CHD,2014-01-31,32.06,32.36,31.745,32.29,2131280
CHK,2014-01-31,26.8,27.31,26.54,26.91,7829573
CHRW,2014-01-31,57.53,58.91,57.53,58.54,2069180
CHTR,2014-01-31,137.1,138.72,136.84,137,1354997
CINF,2014-01-31,48.32,48.85,47.96,48.45,913892
CI,2014-01-31,86.7,87.13,85.98,86.31,1421314
CLX,2014-01-31,86.63,88.57,86.41,88.27,1814477
CL,2014-01-31,60.61,61.59,60,61.23,6831836
CMA,2014-01-31,46.14,46.52,45.73,45.8,1284746
CMCSA,2014-01-31,26.445,27.35,26.445,27.225,32120304
CME,2014-01-31,73.5,75.35,73.23,74.76,4281122
CMG,2014-01-31,553.42,568.9,546.1001,551.96,2135276
CMI,2014-01-31,126.73,128.01,126.06,126.98,1886879
CMS,2014-01-31,27.08,27.81,27.02,27.79,4178063
CNC,2014-01-31,30.055,30.34,29.935,30.3,1314484
CNP,2014-01-31,23.34,23.77,23.33,23.4,7158889
COF,2014-01-31,69.94,70.99,69.72,70.61,3228783
COG,2014-01-31,39.37,40.38,39.24,39.98,4302961
COL,2014-01-31,74.94,76.21,74.76,75.56,940532
COO,2014-01-31,123.33,124.95,122.42,124.28,236493
COP,2014-01-31,65.05,65.48,64.35,64.95,10717849
COST,2014-01-31,111.29,113.2799,111.13,112.36,2146024
COTY,2014-01-31,13.42,13.67,13.3502,13.49,803259
CPB,2014-01-31,40.69,41.62,40.65,41.21,1688493
CRM,2014-01-31,60.03,61.26,60,60.53,4617693
CSCO,2014-01-31,21.61,21.99,21.61,21.91,43341195
CSX,2014-01-31,26.41,27.06,26.27,26.91,7427129
CTAS,2014-01-31,57.06,57.35,56.78,57.07,457158
CTL,2014-01-31,28.9,29.07,28.8,28.86,6519118
CTSH,2014-01-31,48.37,48.88,48.105,48.455,7392236
CTXS,2014-01-31,54.76,55.19,53.97,54.07,6384075
CVS,2014-01-31,66.79,68.065,66.07,67.72,7388560
CVX,2014-01-31,113.9,113.9,111.11,111.63,15531717
CXO,2014-01-31,95.33,98.61,94.84,97.79,1101158
C,2014-01-31,47.51,48.2,47.29,47.43,33437552
DAL,2014-01-31,30.19,30.84,29.995,30.61,11442456
DE,2014-01-31,85.72,86.79,85.61,85.96,3384926
DFS,2014-01-31,53.77,54.44,53.6,53.65,3233443
DGX,2014-01-31,51.99,52.86,51.92,52.5,3884926
DG,2014-01-31,55.92,56.72,55.08,56.32,5360133
DHI,2014-01-31,22.6,24,22.48,23.48,11358116
DHR,2014-01-31,74.27,75.005,73.93,74.39,3219918
DISCA,2014-01-31,79.27,80.91,79.06,79.78,1753246
DISCK,2014-01-31,73.02,74.56,72.766,73.72,273621
DISH,2014-01-31,55.26,57.01,54.67,56.38,1730041
DIS,2014-01-31,72.2,73.32,71.8,72.61,7750354
DLR,2014-01-31,49.54,51.19,49.331,50.99,1756794
DLTR,2014-01-31,50.53,50.85,49.66,50.52,6940713
DOV,2014-01-31,86.68,87.7,86.29,86.56,1846667
DPS,2014-01-31,47.91,48.31,47.65,47.88,1907337
DRE,2014-01-31,15.4,15.85,15.18,15.71,3274571
DRI,2014-01-31,49.06,49.86,48.76,49.44,1185662
DTE,2014-01-31,66.73,68.34,66.66,68.22,1404611
DUK,2014-01-31,69.37,70.68,69.35,70.62,4776260
DVA,2014-01-31,64.15,65.35,64.07,64.93,1173268
DVN,2014-01-31,58.91,59.7525,58.8,59.22,3442144
D,2014-01-31,65.62,68.45,65.08,67.91,4436940
EA,2014-01-31,25.93,26.86,25.62,26.4,8244647
EBAY,2014-01-31,52.59,53.62,52.3,53.2,12359040
ECL,2014-01-31,99.46,101.02,99.23,100.54,1154000
ED,2014-01-31,53.48,54.5,53.39,54.41,3262379
EFX,2014-01-31,69.56,70.84,69.42,70.06,763572
EIX,2014-01-31,47.52,48.42,47.29,48.16,1768400
EL,2014-01-31,67.87,69.26,67.59,68.74,1908506
EMN,2014-01-31,77.2,79.76,76.25,77.96,3489190
EMR,2014-01-31,65.4,66.445,65.32,65.94,2577201
EOG,2014-01-31,82.335,83.8,81.59,82.62,2639566
EQIX,2014-01-31,182.2,186.5,181.57,185.2,766507
EQR,2014-01-31,54.68,55.61,54.52,55.38,3483563
EQT,2014-01-31,89.7,92.95,89.41,92.81,2415308
ESRX,2014-01-31,73.48,74.98,73.33,74.69,4375216
ESS,2014-01-31,155.52,159.28,155.3,158.37,702996
ES,2014-01-31,43.12,43.98,43.05,43.8,2091500
ETFC,2014-01-31,20,20.164,19.79,20.02,3087639
ETN,2014-01-31,72.66,73.47,72.45,73.09,3121157
ETR,2014-01-31,62.58,63.49,62.53,63.03,1787073
EW,2014-01-31,32.355,32.645,32.04,32.56,3021224
EXC,2014-01-31,28.8,29.31,28.78,29,10412341
EXPD,2014-01-31,40.56,41.355,40.54,40.86,1356075
EXPE,2014-01-31,64.5,65.54,64.32,64.98,2210953
EXR,2014-01-31,44.84,45.89,44.74,45.66,1040225
FAST,2014-01-31,43.86,44.2139,43.5052,43.93,2294213
FBHS,2014-01-31,43.62,45.47,42.832,45.06,2350157
FB,2014-01-31,60.47,63.37,60.17,62.57,87930298
FCX,2014-01-31,32.08,32.56,31.93,32.41,12451684
FDX,2014-01-31,131.85,134.96,131.79,133.32,1588549
FE,2014-01-31,30.89,31.71,30.86,31.49,4975161
FFIV,2014-01-31,109.69,109.69,106.5,107.02,2797771
FISV,2014-01-31,53.68,56.28,53.68,56.05,2271824
FIS,2014-01-31,51.04,51.09,50.48,50.7,2404999
FITB,2014-01-31,20.98,21.27,20.81,21.02,7693354
FLIR,2014-01-31,32.25,32.44,31.68,31.72,1557388
FLR,2014-01-31,75.25,76.56,74.93,75.96,1205719
FLS,2014-01-31,71.47,72.92,71.28,72.33,759377
FL,2014-01-31,38.32,38.91,38.07,38.6,1334940
FMC,2014-01-31,70.94,71.58,70.56,70.63,992337
FOXA,2014-01-31,31.41,32.16,31.39,31.82,15747294
FOX,2014-01-31,30.76,31.51,30.75,31.24,7007619
FRT,2014-01-31,107.5,109.628,107.5,109,529816
FTI,2014-01-31,49.29,50.02,49.04,49.44,1555872
F,2014-01-31,15.09,15.1,14.9,14.96,64223473
GD,2014-01-31,99.21,102.18,98.83,101.31,3304223
GE,2014-01-31,25.21,25.38,25.075,25.13,40348900
GGP,2014-01-31,19.8,20.31,19.68,20.14,4738829
GILD,2014-01-31,79.97,81.75,79.345,80.65,10830599
GIS,2014-01-31,48.02,48.37,47.72,48.02,3734150
GLW,2014-01-31,17.15,17.37,17.1,17.21,12660945
GM,2014-01-31,36.22,36.84,35.88,36.08,27212019
GOOGL,2014-01-31,586.2607,593.8633,576.1406,591.0755,11128460
GPC,2014-01-31,81.08,82.57,81.02,82.25,823973
GPN,2014-01-31,33.385,33.55,32.985,33.045,2056450
GPS,2014-01-31,37.42,38.29,37.38,38.08,5880356
GRMN,2014-01-31,44.94,45.75,44.89,45.05,1009923
GS,2014-01-31,163.8,165.979,163.3,164.12,3420994
GT,2014-01-31,23.21,23.84,23.09,23.66,3856448
GWW,2014-01-31,234.01,236.11,232.26,234.48,538545
HAL,2014-01-31,48.67,49.43,48.44,49.01,9216456
HAS,2014-01-31,48.75,49.3,47.72,49.12,4776746
HBAN,2014-01-31,9.14,9.2,9.07,9.07,11001093
HBI,2014-01-31,17.87,17.9025,17.6425,17.785,6645048
HCA,2014-01-31,48.85,50.75,48.81,50.27,2629181
HCN,2014-01-31,56.8,58.11,56.43,57.92,2915002
HCP,2014-01-31,38.53,39.34,38.5,39.15,3152777
HD,2014-01-31,76.2,77.47,75.85,76.85,10598937
HES,2014-01-31,75.4,76.28,74.88,75.49,2722705
HIG,2014-01-31,33.1,33.75,32.91,33.25,4565995
HII,2014-01-31,92.865,95.78,92.83,95.02,632174
HOG,2014-01-31,62.34,62.65,61.57,61.69,2565967
HOLX,2014-01-31,20.84,21.43,20.64,21.36,2908749
HON,2014-01-31,90.6,92.15,90.26,91.23,3706380
HP,2014-01-31,86.71,88.58,86.51,88.04,1099115
HRB,2014-01-31,29.72,30.53,29.54,30.4,4464107
HRL,2014-01-31,22.345,22.885,22.22,22.72,2225936
HRS,2014-01-31,69.03,69.88,68.89,69.34,980830
HSIC,2014-01-31,56.6,57.64,56.505,57.445,1340744
HST,2014-01-31,18.03,18.46,18,18.39,9168101
HSY,2014-01-31,98.13,99.82,97.89,99.4,1154651
HUM,2014-01-31,97.03,97.68,96.8,97.3,1410118
IBM,2014-01-31,176.11,177.835,175.34,176.68,5195381
ICE,2014-01-31,41.12,42.05,41.12,41.758,4144415
IDXX,2014-01-31,56.135,57.195,55.475,57.13,1340230
IFF,2014-01-31,86.14,87.11,85.8,86.68,443727
ILMN,2014-01-31,145,153.999,144.56,152,2276322
INCY,2014-01-31,65.37,66.21,64.88,65.52,1590091
INTC,2014-01-31,24.45,24.65,24.4,24.54,28858179
INTU,2014-01-31,73.26,73.55,72.66,73.25,2103797
IPG,2014-01-31,16.29,16.49,16.21,16.32,3920851
IP,2014-01-31,46.51,48.31,46.48,47.74,5692429
IQV,2014-01-31,47.23,47.7,46.83,47.63,228014
IRM,2014-01-31,26.44,26.67,26.31,26.41,2541658
IR,2014-01-31,58.03,59.19,57.83,58.79,2496802
ISRG,2014-01-31,136.6399,137.8079,135.3465,135.8599,1646067
ITW,2014-01-31,78.31,79.62,77.95,78.87,2660048
IT,2014-01-31,70.12,70.72,68.98,70.33,518016
IVZ,2014-01-31,34.43,34.43,32.88,33.25,3903246
JBHT,2014-01-31,74.66,75.5779,74.251,75.05,537848
JCI,2014-01-31,41.5393,42.9005,40.9947,42.3979,6191195
JEC,2014-01-31,60.9,61.31,60.52,60.71,829004
JNJ,2014-01-31,89.01,89.34,88.15,88.47,12198893
JNPR,2014-01-31,27.37,27.59,26.56,26.61,16100482
JPM,2014-01-31,55.5,56.11,55.18,55.36,18201808
JWN,2014-01-31,56.79,57.72,56.571,57.45,1646198
KEY,2014-01-31,12.75,12.9,12.71,12.76,11633305
KIM,2014-01-31,20.57,20.975,20.47,20.91,3165273
KLAC,2014-01-31,60.69,61.655,60.62,61.47,1638394
KMB,2014-01-31,107.26,109.76,106.54,109.37,3158457
KMI,2014-01-31,33.98,34.485,33.6,34.01,6404503
KMX,2014-01-31,44.51,45.36,44.5,45.11,1896937
KORS,2014-01-31,79.52,80.72,79.12,79.93,2721156
KO,2014-01-31,37.95,38.16,37.72,37.82,16185576
KR,2014-01-31,18.025,18.125,17.9,18.05,11647092
KSS,2014-01-31,50.03,50.92,49.82,50.63,2914439
KSU,2014-01-31,104.03,106.1,103.46,105.59,1819043
K,2014-01-31,57.65,58.39,57.51,57.98,2376797
LB,2014-01-31,51.97,52.68,51.72,52.36,1726000
LEG,2014-01-31,29.43,30.27,29.38,30.02,1223597
LEN,2014-01-31,37.6176,40.0392,37.5002,39.3725,6851527
LH,2014-01-31,90.2,90.2,88.91,89.83,1665410
LKQ,2014-01-31,26.94,27.16,26.73,27.07,3945252
LLL,2014-01-31,104.6,111.59,104.33,111.07,1910666
LLY,2014-01-31,53.12,54.06,52.87,54.01,8214652
LMT,2014-01-31,147.07,151.99,145.935,150.91,2619931
LNC,2014-01-31,46.83,48.55,46.8,48.03,3415677
LNT,2014-01-31,25.665,26.095,25.516,25.98,829206
LOW,2014-01-31,46.01,46.7951,45.62,46.29,6771509
LRCX,2014-01-31,50.37,51.13,50.37,50.61,3127220
LUK,2014-01-31,27,27.441,26.94,27.33,1757832
LUV,2014-01-31,20.97,21.26,20.88,20.95,9510914
LYB,2014-01-31,79,80.82,77.5,78.76,5929433
L,2014-01-31,44.62,45.01,44.38,44.59,900313
MAA,2014-01-31,63.45,64.84,63.16,64.54,745493
MAC,2014-01-31,55.44,56.99,55.2901,56.6,1093701
MAR,2014-01-31,48.51,49.69,48.51,49.3,2103245
MAS,2014-01-31,20.83,21.45,20.77,21.16,4773931
MAT,2014-01-31,38.5,39.45,37.191,37.84,20175689
MA,2014-01-31,75.51,76.99,71.75,75.68,23255509
MCD,2014-01-31,93.05,94.55,92.95,94.17,6028697
MCHP,2014-01-31,44.87,45.27,44.08,44.86,2879999
MCK,2014-01-31,176,177,173.65,174.41,2700047
MCO,2014-01-31,73.71,75.2,73.3,74.58,751448
MDLZ,2014-01-31,32.31,33.05,32.28,32.76,11070504
MDT,2014-01-31,56.4,56.94,56.11,56.56,4403986
MET,2014-01-31,48.81,49.69,48.54,49.05,6094717
MGM,2014-01-31,23.86,24.58,23.79,24.36,11109452
MHK,2014-01-31,138.41,143.68,138.41,142.18,1008950
MKC,2014-01-31,64.01,64.46,63.45,64.18,1281436
MLM,2014-01-31,105.85,110.22,105.83,109.01,1272616
MMC,2014-01-31,45.64,46.13,45.45,45.71,3318405
MMM,2014-01-31,126.6,129.2,126.42,128.19,3715366
MNST,2014-01-31,22.3266,22.83,22.1033,22.6333,3959949
MON,2014-01-31,106.29,107.03,105.72,106.55,3096901
MOS,2014-01-31,44.17,45.02,44.1,44.66,4101264
MO,2014-01-31,35,35.53,34.33,35.22,15457401
MPC,2014-01-31,43.37,44.3775,43.1,43.525,8399550
MRK,2014-01-31,53.31,53.48,52.76,52.97,16290525
MRO,2014-01-31,32.68,32.88,32.4,32.79,6718393
MSFT,2014-01-31,36.95,37.89,36.56,37.84,93190755
MSI,2014-01-31,64.12,64.33,63.74,63.8,2110706
MS,2014-01-31,29.51,29.81,29.28,29.51,13114108
MTB,2014-01-31,111.24,112.28,111.23,111.51,840339
MTD,2014-01-31,243.03,247.96,243.03,246.3,157889
MU,2014-01-31,23.1,23.5,23,23.04,29557633
MYL,2014-01-31,44.85,45.8,44.75,45.41,4200596
M,2014-01-31,53.22,53.79,53.1175,53.2,3597852
NBL,2014-01-31,61.97,63.01,61.79,62.33,2496063
NCLH,2014-01-31,34.66,35.29,34.36,35.02,616457
NDAQ,2014-01-31,37.9,38.65,37.51,38.15,1513973
NEE,2014-01-31,90.47,92.25,90.35,91.93,3427456
NEM,2014-01-31,23.7,23.74,21.27,21.6,35309909
NFLX,2014-01-31,57.4728,58.9142,57.4714,58.4757,23646686
NFX,2014-01-31,25.07,25.17,24.54,24.77,2119877
NI,2014-01-31,33.89,34.6,33.84,34.37,2814722
NKE,2014-01-31,36.495,36.655,36.18,36.425,8651900
NLSN,2014-01-31,42.2,42.61,42.09,42.29,2811020
NOC,2014-01-31,112.27,116.55,112.02,115.55,2079574
NOV,2014-01-31,74.8,75.66,73.14,75.01,9563448
NRG,2014-01-31,27.36,28.045,27.32,27.85,3628989
NSC,2014-01-31,91.52,93.28,91.31,92.59,2540948
NTAP,2014-01-31,42.61,42.84,41.92,42.34,3323485
NTRS,2014-01-31,60.28,60.78,59.83,60.22,1259922
NUE,2014-01-31,48.18,48.84,47.77,48.35,1873355
NVDA,2014-01-31,15.5,15.79,15.49,15.7,8383660
NWL,2014-01-31,29.93,31.13,29.59,30.9,6183720
NWSA,2014-01-31,16.14,16.2405,15.95,15.96,3040227
NWS,2014-01-31,15.63,15.82,15.58,15.61,783649
OKE,2014-01-31,66.21,68.55,66.21,68.49,7196664
OMC,2014-01-31,72.41,73.335,71.84,72.58,2284681
ORCL,2014-01-31,37.03,37.2,36.68,36.9,17049593
ORLY,2014-01-31,130.92,131.86,129.78,130.98,762534
OXY,2014-01-31,87.78,88.73,86.81,87.57,5798826
O,2014-01-31,40.47,41,40.23,40.78,1921987
PAYX,2014-01-31,41.6,42.035,41.505,41.82,2806748
PBCT,2014-01-31,14.29,14.375,14.2,14.21,3995527
PCAR,2014-01-31,55.34,57,55.1201,56,3482067
PCG,2014-01-31,41.51,42.39,41.49,42.15,4450223
PCLN,2014-01-31,1143.44,1161.04,1139.17,1144.89,810787
PDCO,2014-01-31,39.79,40.09,39.54,39.96,746973
PEG,2014-01-31,32.98,33.5,32.97,33.34,4354330
PEP,2014-01-31,80.2,80.82,79.9,80.36,6729456
PFE,2014-01-31,30.56,30.66,30.21,30.4,41415729
PFG,2014-01-31,43.29,44.12,43.25,43.57,1207698
PGR,2014-01-31,23.35,23.57,23.21,23.24,4163947
PG,2014-01-31,76.03,77.191,75.26,76.62,12996679
PHM,2014-01-31,19.86,20.78,19.72,20.32,14382504
PH,2014-01-31,114.26,114.26,111.94,113.37,1122370
PKG,2014-01-31,63.27,65.24,63.13,64.6,948363
PKI,2014-01-31,45.84,45.86,43.14,43.6,2378156
PLD,2014-01-31,38.19,39.16,38.06,38.76,4104532
PM,2014-01-31,78.31,78.95,77.19,78.14,8008154
PNC,2014-01-31,80.33,80.8,79.78,79.88,2234925
PNR,2014-01-31,74.36,74.95,73,74.33,1255078
PNW,2014-01-31,51.76,52.73,51.71,52.63,1092011
PPG,2014-01-31,91.105,92.25,90.715,91.18,2721166
PPL,2014-01-31,30.14,30.625,30.07,30.57,5802949
PRGO,2014-01-31,154.73,156.69,152.035,155.66,784958
PRU,2014-01-31,83.74,85.5,83.35,84.39,2228825
PSA,2014-01-31,155.52,158.73,155.09,157.59,984345
PSX,2014-01-31,73.1,74.58,72.75,73.09,5799904
PVH,2014-01-31,119.81,121.23,119.7,120.87,773319
PWR,2014-01-31,30.58,31.77,30.42,31.17,2651766
PXD,2014-01-31,169.21,172.25,168.75,169.32,1029344
PX,2014-01-31,123.93,125.66,123.61,124.72,1799084
QCOM,2014-01-31,72.68,74.49,72.62,74.22,15421279
RCL,2014-01-31,49.98,50.5,49.56,49.6,1813641
REGN,2014-01-31,286.8,294,286.11,288.59,769250
REG,2014-01-31,47.38,48.41,47.37,48.14,523078
RE,2014-01-31,145.81,146.86,144.76,144.76,590060
RF,2014-01-31,10.29,10.31,10.15,10.17,15592389
RHI,2014-01-31,40,42.32,39.84,41.78,4978027
RHT,2014-01-31,56.33,57.0123,56.22,56.5,1510114
RJF,2014-01-31,51.34,51.34,50.55,50.91,1182467
RL,2014-01-31,156.18,158.18,155.7,156.89,788574
RMD,2014-01-31,43.68,43.87,43.36,43.61,753045
ROK,2014-01-31,113.1,115.43,113.1,114.84,1032076
ROP,2014-01-31,136.12,138.28,135.39,137.24,472449
ROST,2014-01-31,33.51,34.22,33.5,33.955,4569662
RRC,2014-01-31,84.12,86.81,84.01,86.19,1648381
RSG,2014-01-31,31.85,32.08,31.64,32.03,2526800
RTN,2014-01-31,92.21,95.5,91.93,95.07,6102097
SBAC,2014-01-31,91.08,93.79,90.18,92.75,856896
SBUX,2014-01-31,35.445,35.9705,35.435,35.56,12287056
SCG,2014-01-31,46.53,47.39,46.5,47.27,724280
SCHW,2014-01-31,24.69,25.06,24.51,24.82,9443731
SEE,2014-01-31,30.92,31.48,30.7526,31.19,1285749
SHW,2014-01-31,181.71,183.678,180.67,183.26,1089942
SIG,2014-01-31,79.34,80.67,79.26,79.55,2583258
SJM,2014-01-31,96.62,97.76,96.3,96.39,932629
SLB,2014-01-31,87.87,88.59,87.3,87.57,6338746
SLG,2014-01-31,92.65,94.67,92.635,93.77,706453
SNA,2014-01-31,99.23,101.3799,99.15,100.15,401945
SNI,2014-01-31,72.46,73.158,72.12,72.52,847175
SNPS,2014-01-31,39.94,40.28,39.46,39.86,933815
SO,2014-01-31,40.77,41.38,40.55,41.24,7340619
SPGI,2014-01-31,75.54,76.8,75.44,76.04,2434148
SPG,2014-01-31,153.01,155.99,152.3,154.84,2469361
SRCL,2014-01-31,115.63,117.77,115.63,117.06,340025
SRE,2014-01-31,90.84,92.94,90.71,92.71,1956676
STI,2014-01-31,37.29,37.49,36.95,37.02,3707776
STT,2014-01-31,67.07,67.64,66.74,66.95,3857562
STX,2014-01-31,52.5,53.325,52.12,52.86,3404043
STZ,2014-01-31,76.04,77.08,75.33,76.67,1841491
SWKS,2014-01-31,30.21,30.68,30.2,30.25,1936671
SWK,2014-01-31,76.69,77.93,76.18,77.4,2216595
SYK,2014-01-31,76.96,77.85,76.94,77.6,1563572
SYMC,2014-01-31,22.06,22.19,21.41,21.41,15113595
SYY,2014-01-31,34.91,35.22,34.75,35.08,3972636
TAP,2014-01-31,52.96,53.2,52.55,52.64,1071425
TDG,2014-01-31,166.34,168.99,166.1,167.03,405780
TEL,2014-01-31,57.06,57.06,56.42,56.51,1831619
TGT,2014-01-31,56.41,56.98,55.9601,56.64,6327098
TIF,2014-01-31,82.42,83.71,82.24,83.19,823591
TJX,2014-01-31,56.8,57.715,56.47,57.36,4312882
TMK,2014-01-31,49.8334,50.5734,49.5734,50.1,1295879
TMO,2014-01-31,114.61,115.54,113.531,115.14,3003668
TPR,2014-01-31,47.82,48.08,47.43,47.89,5602721
TRIP,2014-01-31,76.17,78.13,75.56,77.19,1841090
TROW,2014-01-31,78.32,79.52,77.68,78.44,1833166
TRV,2014-01-31,81.39,81.99,80.88,81.28,5186053
TSCO,2014-01-31,65.93,66.89,65.87,66.51,2098723
TSN,2014-01-31,35.68,38.25,35.61,37.4,12041138
TSS,2014-01-31,30.18,30.5272,29.845,29.88,2829776
TWX,2014-01-31,62.83,63.53,62.49,62.83,9588525
TXN,2014-01-31,41.35,42.65,41.26,42.4,12821700
TXT,2014-01-31,35.71,35.88,35.435,35.5,4006628
T,2014-01-31,32.97,33.69,32.77,33.32,34519536
UAA,2014-01-31,25.81,27.18,25.6475,27.0275,13973944
UAL,2014-01-31,46.29,46.51,45.82,45.84,4731436
UDR,2014-01-31,24.14,24.5,24.06,24.34,2608354
UHS,2014-01-31,80.18,82.99,79.62,82.02,695268
ULTA,2014-01-31,83.87,86.03,83.5,85.71,1188139
UNH,2014-01-31,71.87,72.35,71.45,72.28,4291488
UNM,2014-01-31,32,32.6,32,32.2,1484349
UNP,2014-01-31,87.34,87.91,86.5875,87.12,5034156
UPS,2014-01-31,94.47,95.97,94.02,95.23,4082858
URI,2014-01-31,80.7,82.14,80.12,80.94,1192904
USB,2014-01-31,39.61,40.11,39.55,39.73,7186693
UTX,2014-01-31,112.98,114.93,112.37,114.02,3482071
VAR,2014-01-31,81.68,81.76,81.15,81.31,807480
VFC,2014-01-31,58.66,58.8,58.29,58.45,2619237
VIAB,2014-01-31,82.08,83.09,81.36,82.1,6061238
VLO,2014-01-31,51.01,52.23,51.01,51.1,6419370
VMC,2014-01-31,60.4,62.73,60.24,61.73,866249
VNO,2014-01-31,90.85,92.4,90.42,91.83,1168328
VRSK,2014-01-31,63.52,64.15,63.19,63.86,553720
VRSN,2014-01-31,58.83,59.405,58.47,58.75,2604624
VRTX,2014-01-31,80.7,80.995,78.96,79.04,1572652
VTR,2014-01-31,61.33,62.7,61.24,62.39,2408847
VZ,2014-01-31,47.1,48.5,47.02,48.02,18558798
V,2014-01-31,54.0325,54.725,53.7773,53.8575,24471584
WAT,2014-01-31,108.61,108.907,107.59,108.27,733451
WBA,2014-01-31,56.6,57.57,56.51,57.35,6977184
WDC,2014-01-31,85.47,86.93,85.36,86.17,2045639
WEC,2014-01-31,41.85,42.71,41.83,42.67,2166016
WFC,2014-01-31,45.41,45.71,45.23,45.34,27381421
WHR,2014-01-31,131,136.32,130.32,133.3,3119369
WMB,2014-01-31,39.94,40.89,39.64,40.49,8390758
WMT,2014-01-31,73.92,75.19,73.64,74.68,10665285
WM,2014-01-31,41.34,41.84,41.16,41.78,2745501
WU,2014-01-31,15.47,15.62,15.38,15.4,6108474
WYNN,2014-01-31,205.27,219.91,204.31,217.42,4805653
WYN,2014-01-31,70.73,71.5,70.49,70.94,1851148
WY,2014-01-31,29.93,30.27,29.66,29.88,6995696
XEC,2014-01-31,96.91,99.84,95.88,97.98,789413
XEL,2014-01-31,28.51,29.02,28.43,28.91,3546359
XLNX,2014-01-31,46.15,46.78,46.07,46.42,2460313
XL,2014-01-31,28.83,29.06,28.67,28.74,1410244
XOM,2014-01-31,92.85,93.28,91.7,92.16,17372323
XRAY,2014-01-31,46.03,46.24,45.7,46.14,714586
XRX,2014-01-31,44.04,44.48,43.16,43.4,7192880
XYL,2014-01-31,33,33.385,32.62,33.36,1939700
YUM,2014-01-31,66.13,67.59,65.83,67.15,5396962
ZBH,2014-01-31,93.49,94.422,92.5,93.97,1473469
ZION,2014-01-31,29,29.19,28.72,28.75,2372995
ZTS,2014-01-31,30.39,30.54,30.07,30.36,5302177
AAL,2014-02-03,33.95,34.48,33.05,33.96,21743871
AAPL,2014-02-03,71.8014,72.5328,71.3285,71.6471,100620772
AAP,2014-02-03,115.44,115.648,109.58,110.22,1327827
ABBV,2014-02-03,49.4,49.49,47.06,47.35,10315368
ABC,2014-02-03,67.13,67.13,65.1,65.17,3542201
ABT,2014-02-03,36.58,36.95,35.8,35.85,12232080
ACN,2014-02-03,80.02,80.68,77.66,78.09,3745076
ADBE,2014-02-03,59.08,59.255,57.32,58.09,6649084
ADI,2014-02-03,48.23,48.3525,47.14,47.26,2892213
ADM,2014-02-03,39.28,39.82,38.77,38.91,7878336
ADP,2014-02-03,76.61,76.78,73.79,74.08,3181252
ADSK,2014-02-03,51.01,51.49,48.93,49.33,4320396
ADS,2014-02-03,240,243.73,233.76,235.73,1719551
AEE,2014-02-03,37.85,38.34,37.59,37.66,3280628
AEP,2014-02-03,48.93,49.39,48.21,48.31,5001647
AES,2014-02-03,14.06,14.22,13.68,13.71,5421188
AET,2014-02-03,68.49,68.49,66.95,67.06,4433855
AFL,2014-02-03,62.86,62.92,60.69,60.72,3034391
AGN,2014-02-03,190,190.27,181.512,182.07,2203931
AIG,2014-02-03,48,48.24,46.7975,46.88,12990791
AIV,2014-02-03,28,28.05,27.66,27.72,1906350
AIZ,2014-02-03,65.43,65.93,63.93,64,1280297
AJG,2014-02-03,46.08,46.32,44.37,44.38,1116636
AKAM,2014-02-03,48.88,49.5,45.59,46.01,6602985
ALB,2014-02-03,64.48,64.544,62.15,62.23,1334759
ALGN,2014-02-03,59.08,59.72,54.47,54.96,1908187
ALK,2014-02-03,39.3,39.485,37.33,37.345,2608304
ALLE,2014-02-03,49.35,49.94,47.2,47.44,1184839
ALL,2014-02-03,51.2,51.2,49.87,49.96,3147416
ALXN,2014-02-03,158.385,159.36,153.48,154.67,2086581
AMAT,2014-02-03,16.6,16.83,16.55,16.76,24873416
AMD,2014-02-03,3.43,3.44,3.33,3.33,22362916
AME,2014-02-03,49.6,49.72,47.63,47.66,1225934
AMGN,2014-02-03,119.68,120.4997,116.47,116.75,5046431
AMG,2014-02-03,198.4,200.08,187.21,187.69,1007337
AMP,2014-02-03,105.65,105.9697,101.29,101.47,1872128
AMT,2014-02-03,80.74,81.006,78.67,78.83,3040200
AMZN,2014-02-03,358.98,360.85,340.1,346.15,10290934
ANDV,2014-02-03,51.38,51.75,50.53,50.77,2924340
ANSS,2014-02-03,78.51,78.9,76.89,77.22,1009773
ANTM,2014-02-03,86,86.278,85.3,85.62,2612236
AON,2014-02-03,80.19,80.4597,76.81,76.88,2763475
AOS,2014-02-03,23.56,23.61,22.77,22.79,2908166
APA,2014-02-03,80.26,80.628,78.69,78.73,3198271
APC,2014-02-03,80.73,81.37,78.15,78.17,7084744
APD,2014-02-03,105.47,106.09,103.4,103.75,1789044
APH,2014-02-03,43.4,43.465,42.3,42.34,2006016
ARE,2014-02-03,70.57,70.57,69.01,69.5,1171730
ARNC,2014-02-03,34.56,35.16,33.6,33.69,8864951
ATVI,2014-02-03,17.35,17.35,16.905,17.06,7001893
AVB,2014-02-03,123.5,124.46,123.11,123.29,1407940
AVGO,2014-02-03,54.8,55.17,52.96,53.26,1142148
AVY,2014-02-03,49.44,49.9,47.74,47.81,1273573
AWK,2014-02-03,42.5,42.97,41.98,42.31,1134714
AXP,2014-02-03,84.99,85.42,82.77,82.86,5770127
AYI,2014-02-03,126.9,127.67,122.97,124.62,750463
AZO,2014-02-03,496.94,498.04,481.74,483.06,402019
A,2014-02-03,58.15,58.48,56.075,56.15,2929252
BAC,2014-02-03,16.77,16.88,16.3,16.35,160718806
BAX,2014-02-03,68.35,68.489,66.44,66.55,4812926
BA,2014-02-03,124.24,126.52,122.75,123.08,9342365
BBT,2014-02-03,37.45,37.48,36.345,36.41,4340871
BBY,2014-02-03,23.54,23.63,22.5,23.07,12291014
BDX,2014-02-03,108.32,108.464,105.21,105.4,1911718
BEN,2014-02-03,51.94,52.1,50.15,50.2,4060132
BF.B,2014-02-03,38.435,38.725,37.77,38.015,1641412
BIIB,2014-02-03,314.84,316.99,298.15,300.39,2205491
BK,2014-02-03,31.89,32.02,30.88,30.91,7764980
BLK,2014-02-03,297.05,298.74,284.78,286.39,1583668
BLL,2014-02-03,25.65,26.02,25.555,25.58,4389068
BMY,2014-02-03,50.13,50.29,48.535,48.64,10149923
BRK.B,2014-02-03,112.11,112.11,108.84,108.99,7071000
BSX,2014-02-03,13.55,13.55,12.96,13.01,18772368
BWA,2014-02-03,53.78,53.854,50.98,51.32,2573572
BXP,2014-02-03,107.93,108.418,105.82,106.06,830066
CAG,2014-02-03,31.75,31.79,30.65,30.7,3740053
CAH,2014-02-03,67.96,68.02,65.62,65.76,3834954
CAT,2014-02-03,93.74,93.94,91.95,92.42,9085760
CA,2014-02-03,32,32.06,31.01,31.19,4474625
CBG,2014-02-03,26.48,26.54,26.11,26.21,3642108
CBOE,2014-02-03,52.1,52.31,49,49.13,1283349
CBS,2014-02-03,58.59,58.72,55.71,56.31,11594866
CB,2014-02-03,93.44,93.88,92.26,92.6,3813727
CCI,2014-02-03,70.96,71.136,68.83,68.96,3179905
CCL,2014-02-03,39.42,39.43,37.96,38.75,9866409
CDNS,2014-02-03,14.06,14.17,13.72,13.76,5546265
CELG,2014-02-03,75.905,77.176,73.885,74.3,9421972
CERN,2014-02-03,56.75,57.35,55.44,55.66,3445948
CF,2014-02-03,46.268,46.568,45.158,45.226,4644380
CHD,2014-02-03,32.325,32.405,31.015,31.03,3923786
CHK,2014-02-03,26.85,27,25.83,25.99,10180938
CHRW,2014-02-03,57.91,58.54,57.11,57.73,2807438
CHTR,2014-02-03,137.73,140.24,135.02,136.12,1477237
CINF,2014-02-03,48.55,48.7,47.48,47.61,989406
CI,2014-02-03,86.46,86.66,84.45,84.52,1367738
CLX,2014-02-03,88.51,88.66,86.067,86.36,2652794
CL,2014-02-03,61.22,61.3,59.75,60.17,6868231
CMA,2014-02-03,45.75,45.83,43.96,44.01,2385895
CMCSA,2014-02-03,27.37,27.48,26.265,26.385,38308378
CME,2014-02-03,74.48,75.21,72.98,73.18,2735443
CMG,2014-02-03,550.21,553.78,535.35,543.2,1071281
CMI,2014-02-03,127.13,127.92,123.15,123.7,2322687
CMS,2014-02-03,27.75,27.93,27.35,27.42,3842604
CNC,2014-02-03,30.37,30.4,29.42,29.555,1890964
CNP,2014-02-03,23.47,23.64,22.96,23.05,4106114
COF,2014-02-03,70.52,70.61,68.59,68.87,3857134
COG,2014-02-03,40.55,40.75,39.41,39.46,5629548
COL,2014-02-03,75.67,75.96,74.53,74.57,1822783
COO,2014-02-03,123.29,123.5,117.23,117.3,1472913
COP,2014-02-03,65.1,65.39,63.77,63.86,7770333
COST,2014-02-03,112.96,113,110.05,110.18,3121170
COTY,2014-02-03,13.45,13.83,13.13,13.29,1217788
CPB,2014-02-03,41.38,41.38,39.78,39.88,2059444
CRM,2014-02-03,61.1,61.2,58.07,58.47,5492353
CSCO,2014-02-03,21.93,21.95,21.455,21.55,60696033
CSX,2014-02-03,26.93,27.06,25.84,26.02,9549010
CTAS,2014-02-03,57.13,57.342,55.47,55.62,572182
CTL,2014-02-03,28.9,28.9,28.1,28.13,6612993
CTSH,2014-02-03,48.57,49.165,47.335,47.59,4659456
CTXS,2014-02-03,54.15,54.46,52.02,52.72,5412892
CVS,2014-02-03,67.52,67.67,65.68,65.79,7016448
CVX,2014-02-03,112.35,112.46,110.54,111.14,11280034
CXO,2014-02-03,97.67,98.81,95.53,96.41,1168113
C,2014-02-03,47.84,47.86,46.19,46.34,42995248
DAL,2014-02-03,30.64,30.8,29.22,29.38,16906999
DE,2014-02-03,85.79,86.33,84.6,84.78,3381862
DFS,2014-02-03,53.66,53.73,52.16,52.21,4658553
DGX,2014-02-03,52.2,53.36,51.06,51.08,3069977
DG,2014-02-03,56.48,56.74,55.22,55.51,5905325
DHI,2014-02-03,23.49,23.62,22.54,22.88,8989202
DHR,2014-02-03,74.53,75.13,72.5,72.56,4223775
DISCA,2014-02-03,78.37,80.18,77.74,78.04,2041913
DISCK,2014-02-03,73.83,73.83,72.06,72.31,348455
DISH,2014-02-03,56.06,57.09,54.31,54.6,3153804
DIS,2014-02-03,72.66,72.73,69.85,69.99,11966489
DLR,2014-02-03,51.06,51.08,49.98,50.11,1491617
DLTR,2014-02-03,50.49,50.72,49.5925,49.68,3311720
DOV,2014-02-03,86.3,86.91,82.81,82.96,2001261
DPS,2014-02-03,47.88,47.88,46.88,47.22,2565333
DRE,2014-02-03,15.65,15.67,15.2,15.24,4064601
DRI,2014-02-03,49.48,49.61,47.25,47.32,1627484
DTE,2014-02-03,68.23,69.06,67.82,67.97,2089841
DUK,2014-02-03,70.68,71.75,70.09,70.46,5425820
DVA,2014-02-03,64.94,64.95,63.05,63.05,1512288
DVN,2014-02-03,59.19,59.63,57.6729,57.85,4388693
D,2014-02-03,67.84,68.86,66.92,67.12,3096271
EA,2014-02-03,26.36,26.647,25.57,26.08,7050438
EBAY,2014-02-03,53.14,53.34,52.11,52.39,16855277
ECL,2014-02-03,100.29,101.27,97.87,98.03,1580065
ED,2014-02-03,54.45,55.22,53.62,53.74,3375377
EFX,2014-02-03,70.01,70.21,67.8,68.12,793279
EIX,2014-02-03,48.39,49.14,48.1,48.19,2886880
EL,2014-02-03,68.87,69.07,67.87,68.28,3015182
EMN,2014-02-03,78.11,78.55,76.03,76.11,2073415
EMR,2014-02-03,65.86,66.3,64.18,64.25,4708135
EOG,2014-02-03,82.305,83.43,80.75,80.87,4528920
EQIX,2014-02-03,185.78,185.92,179.05,179.14,1977507
EQR,2014-02-03,55.23,55.25,54.61,54.8,3092052
EQT,2014-02-03,92.8,93.51,91.62,92.13,1799760
ESRX,2014-02-03,75.21,75.21,74.06,74.15,6050933
ESS,2014-02-03,157.77,157.77,155.32,156.59,707057
ES,2014-02-03,43.86,44.52,43.36,43.45,2139200
ETFC,2014-02-03,20.03,20.12,18.97,19.04,4648370
ETN,2014-02-03,73.44,73.84,70.18,70.27,4858628
ETR,2014-02-03,63.23,63.92,62.605,62.72,1894515
EW,2014-02-03,32.645,32.735,31.52,32.085,4660610
EXC,2014-02-03,29.12,29.4,28.7,28.97,14383308
EXPD,2014-02-03,40.84,41.26,40.27,40.29,1881011
EXPE,2014-02-03,65.07,65.265,62.76,63.27,2427758
EXR,2014-02-03,45.69,45.83,44.31,44.39,1366327
FAST,2014-02-03,43.76,44.74,42.48,42.7,4458366
FBHS,2014-02-03,44.7,45.17,42.22,42.45,2420083
FB,2014-02-03,63.03,63.77,60.7,61.48,75105994
FCX,2014-02-03,32.42,32.45,31.035,31.08,18971106
FDX,2014-02-03,132.93,135.06,129.03,129.44,3184469
FE,2014-02-03,31.52,31.8301,31.14,31.25,7357379
FFIV,2014-02-03,104.58,106.7,103.82,104.93,2649217
FISV,2014-02-03,56.39,56.48,54.33,54.4,1633041
FIS,2014-02-03,50.73,50.85,48.86,48.87,1988361
FITB,2014-02-03,20.94,21.13,20.42,20.5,18238611
FLIR,2014-02-03,31.75,31.99,30.74,30.75,1390691
FLR,2014-02-03,75.87,76.25,73.5174,73.79,1652313
FLS,2014-02-03,72.07,72.59,69.35,69.71,2202103
FL,2014-02-03,38.47,38.56,36.65,36.73,2570121
FMC,2014-02-03,70.58,71.03,68.52,68.87,1341625
FOXA,2014-02-03,31.8,32.02,30.69,30.88,17686373
FOX,2014-02-03,31.23,31.32,30.23,30.46,6073679
FRT,2014-02-03,108.53,109.2,105.8,106.22,855561
FTI,2014-02-03,49.46,49.74,48.74,48.94,2276388
F,2014-02-03,15,15,14.4,14.55,92458982
GD,2014-02-03,101,101.77,98.4,98.47,2721835
GE,2014-02-03,25.13,25.21,24.32,24.35,75524630
GGP,2014-02-03,20.14,20.16,19.62,19.8,6256445
GILD,2014-02-03,81.77,81.865,78.59,78.83,14342646
GIS,2014-02-03,48.07,48.07,46.83,46.86,4716787
GLW,2014-02-03,17.29,17.34,16.9,17.05,19568229
GM,2014-02-03,36.27,36.31,34.91,35.25,38983893
GOOGL,2014-02-03,590.1896,591.4519,566.5685,567.2817,9142062
GPC,2014-02-03,81.96,82.2,77.5,77.75,1524155
GPN,2014-02-03,32.99,33.1525,31.57,31.805,2508546
GPS,2014-02-03,38.02,38.02,37.1,37.25,6719516
GRMN,2014-02-03,45.05,45.175,43.4,43.63,1578212
GS,2014-02-03,165.15,165.52,159.77,159.82,5112315
GT,2014-02-03,23.57,23.72,22.42,22.62,8198895
GWW,2014-02-03,234.5,234.5,228.19,229.29,702347
HAL,2014-02-03,49.07,49.18,47.95,48.33,9669817
HAS,2014-02-03,47.48,49.32,47.48,48.08,2313923
HBAN,2014-02-03,9.02,9.07,8.66,8.72,31464969
HBI,2014-02-03,17.765,17.7763,17.0125,17.0275,4739852
HCA,2014-02-03,50.45,50.45,48.44,48.46,3475786
HCN,2014-02-03,57.82,57.9,57.3099,57.49,2274493
HCP,2014-02-03,39.25,39.31,38.78,38.83,4537929
HD,2014-02-03,76.64,76.73,74.93,75.09,9527573
HES,2014-02-03,75.45,75.47,73.36,73.92,4349670
HIG,2014-02-03,33.47,33.48,32.03,32.18,7776273
HII,2014-02-03,95.07,95.6299,89.52,89.71,661309
HOG,2014-02-03,61.81,62.024,60.55,61.23,2373955
HOLX,2014-02-03,21.35,21.47,20.35,20.47,4872939
HON,2014-02-03,91.23,91.96,88.66,88.75,4237210
HP,2014-02-03,88.12,89.385,86.01,86.27,1805903
HRB,2014-02-03,30.35,30.4099,29.1,29.32,4276918
HRL,2014-02-03,22.725,22.725,21.715,21.73,2641468
HRS,2014-02-03,69.34,69.34,67.005,67.24,1220107
HSIC,2014-02-03,57.45,57.91,54.8425,55.105,2291014
HST,2014-02-03,18.29,18.39,17.86,18,13724614
HSY,2014-02-03,98.97,99.35,97.66,97.95,2078916
HUM,2014-02-03,97.19,97.33,95.88,96.36,2038829
IBM,2014-02-03,176.02,176.02,172.72,172.9,7187767
ICE,2014-02-03,41.636,41.716,40.6,40.69,5956340
IDXX,2014-02-03,56.845,56.845,54.29,54.545,1568680
IFF,2014-02-03,86.43,87.136,83.98,84.04,402337
ILMN,2014-02-03,151.53,153.99,149.39,151.01,1923627
INCY,2014-02-03,65.89,66.51,62.5,63,1483244
INTC,2014-02-03,24.5,24.51,23.89,23.95,52928170
INTU,2014-02-03,73.49,73.79,70.71,70.81,2489320
IPG,2014-02-03,16.34,16.41,15.9,16.05,5977846
IP,2014-02-03,47.64,47.97,45.8,46.06,5469203
IQV,2014-02-03,47.22,47.66,45.845,46.43,455317
IRM,2014-02-03,26.48,26.57,25.745,25.9,3231508
IR,2014-02-03,58.58,59.08,56.7401,56.85,3408389
ISRG,2014-02-03,135.1232,136.3299,132.2199,133.7232,1998222
ITW,2014-02-03,78.89,79.35,76.75,76.78,2426545
IT,2014-02-03,70.16,70.65,65.63,65.71,839580
IVZ,2014-02-03,33.06,33.12,31.81,31.89,4662131
JBHT,2014-02-03,75.26,75.6,72.28,72.4,1102819
JCI,2014-02-03,42.5759,42.7853,41.3403,41.4136,3724187
JEC,2014-02-03,60.73,61.02,58.29,58.49,1792147
JNJ,2014-02-03,88.75,88.78,86.61,86.78,13950813
JNPR,2014-02-03,26.39,26.98,26.23,26.35,11248244
JPM,2014-02-03,55.5,55.92,54.2,54.31,28572189
JWN,2014-02-03,57.33,57.344,55.48,55.71,1885127
KEY,2014-02-03,12.75,12.78,12.28,12.31,12920435
KIM,2014-02-03,20.86,20.89,20.4,20.46,7254891
KLAC,2014-02-03,60.23,60.92,59.51,59.73,2006484
KMB,2014-02-03,109,109.56,105.3,105.49,2673826
KMI,2014-02-03,34.06,34.19,33.25,33.32,9047849
KMX,2014-02-03,45.37,46.9,45.29,45.76,5084520
KORS,2014-02-03,80.4,80.55,76.15,76.67,8727941
KO,2014-02-03,38.02,38.02,37.1,37.2,23195836
KR,2014-02-03,18.05,18.06,17.62,17.69,10704414
KSS,2014-02-03,50.63,51.09,49.298,49.45,2932509
KSU,2014-02-03,105.29,106.18,100.04,100.25,2443694
K,2014-02-03,58.01,58.15,56.81,56.9,2555988
LB,2014-02-03,52.55,52.73,50.78,50.87,2834800
LEG,2014-02-03,30.02,30.06,28.96,29.06,1489459
LEN,2014-02-03,39.2157,39.3529,38.1323,38.451,7002510
LH,2014-02-03,90,90.29,87.81,87.86,1731047
LKQ,2014-02-03,26.58,27.25,26.5,26.63,5917841
LLL,2014-02-03,110.25,111.89,108.33,108.62,1879566
LLY,2014-02-03,54.11,54.38,52.51,52.66,7017177
LMT,2014-02-03,150.54,152,147.42,147.74,2307236
LNC,2014-02-03,47.85,48.07,45.7096,45.78,3114707
LNT,2014-02-03,26.025,26.26,25.455,25.475,2100142
LOW,2014-02-03,46.26,46.525,45.48,45.6,7755040
LRCX,2014-02-03,49.85,50.03,48.45,48.58,4447815
LUK,2014-02-03,27.02,27.08,26.04,26.33,3791911
LUV,2014-02-03,20.98,21.02,20.34,20.43,11375523
LYB,2014-02-03,78.99,79.41,76.73,77.21,4804753
L,2014-02-03,44.51,44.76,43.33,43.41,995731
MAA,2014-02-03,64.46,64.61,63.17,63.37,1024607
MAC,2014-02-03,56.7,56.8,55.51,55.74,1337488
MAR,2014-02-03,49.45,49.52,47.35,47.47,3840884
MAS,2014-02-03,21.14,21.32,20.64,20.76,5363610
MAT,2014-02-03,37.41,37.41,35.85,36.05,11242725
MA,2014-02-03,76.05,76.4099,73.85,73.91,9834575
MCD,2014-02-03,94.54,94.74,92.91,93.02,6908865
MCHP,2014-02-03,44.95,44.99,43.42,43.62,6045549
MCK,2014-02-03,174.69,174.88,169.91,171,2129025
MCO,2014-02-03,74.47,74.865,72.61,72.65,1296991
MDLZ,2014-02-03,32.8,32.8,32.02,32.08,13055698
MDT,2014-02-03,56.56,56.58,54.61,54.71,7089700
MET,2014-02-03,49.06,49.17,46.98,47.06,9615697
MGM,2014-02-03,24.37,24.64,23.565,23.86,12962781
MHK,2014-02-03,142.07,142.6,137.26,137.76,1605695
MKC,2014-02-03,64.05,64.33,62.88,63.03,1369217
MLM,2014-02-03,108.4,109,104.05,104.42,1262762
MMC,2014-02-03,45.72,45.75,44.47,44.53,2320554
MMM,2014-02-03,128.22,128.59,123.61,123.9,4245704
MNST,2014-02-03,22.7033,22.81,22.1466,22.3133,5498421
MON,2014-02-03,106.68,107.35,104.083,104.63,3603444
MOS,2014-02-03,44.83,45.64,44.535,44.65,4349402
MO,2014-02-03,35.17,35.18,34.08,34.11,16124174
MPC,2014-02-03,43.54,43.55,41.79,42.17,9182634
MRK,2014-02-03,52.91,53.15,51.92,52.08,15489910
MRO,2014-02-03,32.78,32.85,31.97,32.06,8982979
MSFT,2014-02-03,37.74,37.985,36.43,36.48,64102391
MSI,2014-02-03,63.9,63.98,62.67,62.72,1394303
MS,2014-02-03,29.51,29.73,28.78,28.95,17608516
MTB,2014-02-03,111.36,111.83,109.16,109.3,1396666
MTD,2014-02-03,246.36,247.85,234.34,234.71,354623
MU,2014-02-03,23,23.63,22.7,22.81,36036726
MYL,2014-02-03,46.13,46.13,43.49,43.65,4583183
M,2014-02-03,53.12,53.19,50.71,50.91,7244640
NBL,2014-02-03,62.42,63.34,61.7,61.79,2684279
NCLH,2014-02-03,35.02,35.3,34.2,34.4,794768
NDAQ,2014-02-03,38.16,38.53,37.08,37.13,1492435
NEE,2014-02-03,92.05,92.75,91.08,91.22,3234471
NEM,2014-02-03,21.7,21.85,21,21.02,18142709
NFLX,2014-02-03,58.8428,58.8785,57.2449,57.7685,20153441
NFX,2014-02-03,24.75,24.96,23.68,23.78,2710357
NI,2014-02-03,34.35,34.74,33.77,33.95,2740966
NKE,2014-02-03,36.38,36.395,35.39,35.44,9516214
NLSN,2014-02-03,42.17,42.26,40.88,41.04,2935320
NOC,2014-02-03,116.09,117.21,112.17,113.25,2657273
NOV,2014-02-03,75.19,75.19,73.33,73.75,7473359
NRG,2014-02-03,27.9,27.98,27.33,27.43,5047514
NSC,2014-02-03,93.13,93.7,89.46,89.58,2960759
NTAP,2014-02-03,43.32,43.635,41.7,41.94,5791360
NTRS,2014-02-03,60.3,60.4,58.31,58.4,1452171
NUE,2014-02-03,48.25,48.46,46.55,46.62,2372091
NVDA,2014-02-03,15.81,15.83,15.43,15.49,10793190
NWL,2014-02-03,30.85,30.98,30.07,30.11,4854532
NWSA,2014-02-03,16,16.06,15.475,15.52,4955391
NWS,2014-02-03,15.55,15.73,15.06,15.07,1966634
OKE,2014-02-03,60.71,60.74,57.91,57.92,4195033
OMC,2014-02-03,72.71,72.78,70.59,70.74,1847276
ORCL,2014-02-03,37.09,37.09,35.82,35.84,21285905
ORLY,2014-02-03,133.39,134.11,129.72,131,1273887
OXY,2014-02-03,87.8,88.35,87.17,87.24,6228699
O,2014-02-03,40.8,40.82,39.605,39.72,3332069
PAYX,2014-02-03,41.87,41.98,40.35,40.4,3848293
PBCT,2014-02-03,14.21,14.25,13.8,13.84,4822262
PCAR,2014-02-03,55.67,57.498,53.85,54,2992114
PCG,2014-02-03,42.25,42.64,41.41,41.52,3635576
PCLN,2014-02-03,1143.83,1151.09,1107.25,1113.49,737468
PDCO,2014-02-03,40.06,40.1699,38.91,39.05,1509188
PEG,2014-02-03,33.43,33.89,33.18,33.23,4269847
PEP,2014-02-03,80.35,80.51,78.52,78.57,7076924
PFE,2014-02-03,31.03,31.69,30.57,30.6,61312704
PFG,2014-02-03,43.62,43.6897,41.55,41.71,2125578
PGR,2014-02-03,23.1,23.24,22.57,22.59,5577698
PG,2014-02-03,76.69,76.76,75.6,75.7,14304728
PHM,2014-02-03,20.65,20.65,19.46,19.69,11089267
PH,2014-02-03,113.21,113.71,109.12,109.39,2473670
PKG,2014-02-03,64.62,65.328,61.86,62.36,2232477
PKI,2014-02-03,43.85,44.03,42.73,43.03,2238548
PLD,2014-02-03,38.82,38.89,38.005,38.17,2916138
PM,2014-02-03,78.09,78.19,75.28,75.39,9839835
PNC,2014-02-03,79.88,80.38,78.32,78.43,3092913
PNR,2014-02-03,74.33,74.91,71.47,71.57,2891419
PNW,2014-02-03,52.63,53.21,51.15,51.28,1851667
PPG,2014-02-03,91.255,91.665,88.335,88.435,2567098
PPL,2014-02-03,30.9,30.92,30.41,30.49,5781499
PRGO,2014-02-03,155.02,155.35,151.53,152.07,1062509
PRU,2014-02-03,84.42,84.7899,80.3546,80.45,3285113
PSA,2014-02-03,157.35,157.41,155,155.86,802507
PSX,2014-02-03,73.12,73.58,71.14,71.36,5630267
PVH,2014-02-03,120.64,120.65,115.63,116.59,1534573
PWR,2014-02-03,31.2,31.29,29.96,30.03,1584656
PXD,2014-02-03,169.36,172.24,164.1,165.21,2001910
PX,2014-02-03,124.87,125.78,121.27,121.51,2278389
QCOM,2014-02-03,73.67,73.95,72.93,73.32,15940060
RCL,2014-02-03,49.7,49.84,47.66,48,3664880
REGN,2014-02-03,288.91,292.944,278.58,283.81,1029223
REG,2014-02-03,48.12,48.12,46.59,46.77,888264
RE,2014-02-03,145.01,145.65,141,141,682039
RF,2014-02-03,10.19,10.19,9.79,9.82,18259231
RHI,2014-02-03,41.65,41.88,39.09,39.17,3130623
RHT,2014-02-03,56.6,57.132,54.51,54.7,1554594
RJF,2014-02-03,50.95,51,48.13,48.35,2343089
RL,2014-02-03,156.25,158.13,152.79,153.66,1161857
RMD,2014-02-03,43.37,43.41,41.52,42.03,3056046
ROK,2014-02-03,114.9,115.66,111.77,111.97,1758299
ROP,2014-02-03,136.86,138.06,131.58,131.8,735723
ROST,2014-02-03,34,34.102,32.935,32.965,6106666
RRC,2014-02-03,86.5,87.29,84.83,84.99,1471728
RSG,2014-02-03,32.03,32.12,31.42,31.55,1934580
RTN,2014-02-03,95.19,95.83,92.39,92.45,3730321
SBAC,2014-02-03,92.86,93.275,91.31,91.99,1632137
SBUX,2014-02-03,35.5,35.755,34.335,34.485,20353852
SCG,2014-02-03,47.28,48.06,46.7,46.83,1310102
SCHW,2014-02-03,24.77,24.99,23.56,23.65,14899869
SEE,2014-02-03,31.18,31.325,29.955,30.03,1654146
SHW,2014-02-03,183.54,183.68,176.61,176.88,1253049
SIG,2014-02-03,79.83,79.83,75.55,75.98,2467194
SJM,2014-02-03,96.39,96.502,93.78,93.93,1119759
SLB,2014-02-03,87.8,88,85.89,86.23,7207084
SLG,2014-02-03,93.86,93.86,90.55,90.96,1343433
SNA,2014-02-03,99.67,100.55,96.93,97.23,668419
SNI,2014-02-03,72.8,72.91,71.33,71.89,985345
SNPS,2014-02-03,39.8,39.9025,38.28,38.4,1337760
SO,2014-02-03,41.28,41.96,41.11,41.25,8762435
SPGI,2014-02-03,76,76.95,74.07,74.39,3697813
SPG,2014-02-03,154.1,154.1,150.75,151.18,1972526
SRCL,2014-02-03,116.97,117.74,115.5,115.9,557793
SRE,2014-02-03,92.87,94.44,91.69,91.95,1514164
STI,2014-02-03,37.09,37.21,36.23,36.4,5949750
STT,2014-02-03,66.94,67.24,64.485,64.6,5548361
STX,2014-02-03,53.01,53.41,50.53,51.09,4608675
STZ,2014-02-03,76.3,76.97,75.41,75.56,1597801
SWKS,2014-02-03,30.15,30.29,29.285,29.57,4866445
SWK,2014-02-03,78,78.56,75.59,75.64,1936009
SYK,2014-02-03,77.84,77.84,76.31,76.47,3528302
SYMC,2014-02-03,21.33,21.4,20.68,20.75,12470264
SYY,2014-02-03,35,35.08,34.24,34.51,8408724
TAP,2014-02-03,52.6,52.638,51.46,51.46,1321438
TDG,2014-02-03,167.55,170.63,164.82,165,498790
TEL,2014-02-03,56.59,56.64,54.63,55.28,2571360
TGT,2014-02-03,56.86,56.87,55.28,55.41,6750194
TIF,2014-02-03,82.98,83.205,80.38,80.88,1635630
TJX,2014-02-03,57.35,57.35,56.04,56.24,5720850
TMK,2014-02-03,50.0667,50.284,48.26,48.3667,1097361
TMO,2014-02-03,115.17,115.8699,112.9,113.13,3775962
TPR,2014-02-03,47.89,47.9,46.22,46.5,5991332
TRIP,2014-02-03,76.94,77.47,72.57,73.91,2128847
TROW,2014-02-03,78.48,78.624,75.57,75.67,2122024
TRV,2014-02-03,81.2,81.28,80.05,80.26,4116406
TSCO,2014-02-03,66.26,66.33,63.03,63.42,2283211
TSN,2014-02-03,37.35,37.79,35.94,36.02,6871115
TSS,2014-02-03,29.81,29.91,28.68,28.77,2956472
TWX,2014-02-03,62.83,62.89,61.39,61.52,8873196
TXN,2014-02-03,42.42,42.5,41.38,41.5,12669572
TXT,2014-02-03,35.56,35.76,34.21,34.28,3191260
T,2014-02-03,33.32,33.32,31.9,31.95,68027254
UAA,2014-02-03,26.6425,26.995,26.325,26.41,11159444
UAL,2014-02-03,45.91,45.96,43.25,43.82,9529208
UDR,2014-02-03,24.27,24.39,23.92,24.05,3970520
UHS,2014-02-03,81.68,82.25,78.51,78.68,988665
ULTA,2014-02-03,85.75,86.03,83.09,83.93,1443446
UNH,2014-02-03,72.14,72.21,70.64,70.74,4532683
UNM,2014-02-03,32.08,32.21,30.66,30.71,2020026
UNP,2014-02-03,87.3,87.905,85.56,85.87,6805014
UPS,2014-02-03,95.1,95.92,93.52,93.62,5448605
URI,2014-02-03,81.12,81.53,74.32,74.46,4193083
USB,2014-02-03,39.7,39.765,38.73,38.78,10480150
UTX,2014-02-03,114.11,114.74,110.11,110.16,5262874
VAR,2014-02-03,81.4,81.6025,78.1,78.26,952631
VFC,2014-02-03,58.44,58.4499,56.36,56.49,2373159
VIAB,2014-02-03,82.15,82.18,78.66,78.8,4095909
VLO,2014-02-03,51.09,51.49,48.71,48.85,9526516
VMC,2014-02-03,61.68,62.31,58.68,59.05,1302349
VNO,2014-02-03,91.92,92.16,89.85,90.2,1085760
VRSK,2014-02-03,63.79,63.99,62.62,62.78,951921
VRSN,2014-02-03,58.4,58.73,56.21,56.28,2719849
VRTX,2014-02-03,78.5,79.84,77.16,77.63,2404491
VTR,2014-02-03,62.46,62.476,61.33,61.55,1664311
VZ,2014-02-03,47.223,48.02,46.22,46.41,36182536
V,2014-02-03,54.1275,54.4588,53.0175,53.3675,21743148
WAT,2014-02-03,108.45,108.866,104.49,105.11,907510
WBA,2014-02-03,57.33,57.45,55.355,55.57,10043202
WDC,2014-02-03,85.7,86.64,83.22,83.5,2531978
WEC,2014-02-03,42.72,43.22,42.1,42.19,2261219
WFC,2014-02-03,45.31,45.62,44.315,44.43,29578408
WHR,2014-02-03,133.3,134.3177,124.39,126.69,3605369
WMB,2014-02-03,40.49,40.76,39.29,39.33,6638448
WMT,2014-02-03,74.19,74.5,72.54,72.66,10435809
WM,2014-02-03,41.72,41.86,40.89,41,3098455
WU,2014-02-03,15.43,15.51,15.14,15.15,9357723
WYNN,2014-02-03,216.06,216.62,205.8001,209.47,3341365
WYN,2014-02-03,71.2,71.3297,68.48,68.62,2308723
WY,2014-02-03,29.88,30.12,29.19,29.39,4851591
XEC,2014-02-03,97.98,99.64,94.58,95.29,1186774
XEL,2014-02-03,28.94,29.33,28.575,28.61,3712055
XLNX,2014-02-03,46.18,46.4,44.93,45.02,3279168
XL,2014-02-03,28.74,28.75,27.92,28,2448975
XOM,2014-02-03,91.915,92.31,89.64,90.05,20381403
XRAY,2014-02-03,46.2,46.34,44.905,44.95,1195028
XRX,2014-02-03,43.52,43.72,41.44,41.64,5224042
XYL,2014-02-03,33.36,33.52,32.63,32.8,3086580
YUM,2014-02-03,67.36,68.06,65.84,66.16,6869068
ZBH,2014-02-03,94,94.186,90.77,90.87,1181189
ZION,2014-02-03,28.59,28.81,27.82,27.91,2743733
ZTS,2014-02-03,30.4,30.5525,30.14,30.37,6569396
AAL,2014-02-04,34.04,34.38,33.58,34.05,11241908
AAPL,2014-02-04,72.2642,72.7799,71.8228,72.6842,94273543
AAP,2014-02-04,110.97,112.11,110.1,110.25,1086059
ABBV,2014-02-04,47.18,47.97,46.95,47.95,9606123
ABC,2014-02-04,65.38,65.68,64.86,65.01,1864987
ABT,2014-02-04,35.9,36.44,35.85,36.25,8237356
ACN,2014-02-04,78.39,78.51,77.9,78.08,2608155
ADBE,2014-02-04,58.48,59.74,57.65,59.72,3593173
ADI,2014-02-04,47.7,47.75,47.23,47.69,2333296
ADM,2014-02-04,39.81,39.84,38.06,38.23,7340610
ADP,2014-02-04,77.92,77.92,71.91,74.95,3906522
ADSK,2014-02-04,49.79,50.38,49.63,50.12,2032323
ADS,2014-02-04,236.11,238.19,235.43,236.68,601412
AEE,2014-02-04,37.8,37.8,37.1,37.22,3733393
AEP,2014-02-04,48.57,48.608,48.045,48.5,4266367
AES,2014-02-04,13.76,13.89,13.62,13.83,4359531
AET,2014-02-04,67.19,67.49,66.54,67.26,2080389
AFL,2014-02-04,60.98,61.64,60.81,61.47,2437015
AGN,2014-02-04,185.08,186.18,181.281,185.06,1766202
AIG,2014-02-04,46.87,48.09,46.85,47.62,9051128
AIV,2014-02-04,27.84,28.1,27.5975,28.02,2354804
AIZ,2014-02-04,64.29,64.862,64.05,64.47,605777
AJG,2014-02-04,44.45,44.66,44.02,44.48,965618
AKAM,2014-02-04,46.37,46.96,46.09,46.49,3047529
ALB,2014-02-04,63.18,63.18,61.88,62.21,1088240
ALGN,2014-02-04,55.02,55.49,54.11,55.23,1485073
ALK,2014-02-04,37.175,37.955,36.31,37.81,2251658
ALLE,2014-02-04,47.44,48.48,47.3164,48.05,891295
ALL,2014-02-04,50.19,50.38,49.68,49.9,3540425
ALXN,2014-02-04,153.63,158.23,150.701,156.21,2120547
AMAT,2014-02-04,16.78,16.85,16.65,16.78,18624348
AMD,2014-02-04,3.35,3.43,3.3,3.37,22702814
AME,2014-02-04,47.78,48.29,47.39,48.09,1453081
AMGN,2014-02-04,117.69,117.73,115.71,115.78,5093107
AMG,2014-02-04,187,194,180.85,193.58,1478565
AMP,2014-02-04,101.81,103.68,101.64,103.54,1323162
AMT,2014-02-04,79.16,79.49,78.38,79.14,2203015
AMZN,2014-02-04,349.59,353.9975,344.02,347.95,4821177
ANDV,2014-02-04,50.89,50.95,49.19,50.45,3708314
ANSS,2014-02-04,77.81,77.94,77.16,77.31,527557
ANTM,2014-02-04,85.75,86.07,84.72,85.35,2026280
AON,2014-02-04,77.31,77.71,76.74,77.4,2108246
AOS,2014-02-04,22.855,23.02,22.46,22.945,2300624
APA,2014-02-04,79.24,79.545,78.46,78.5,3155348
APC,2014-02-04,78.96,81.47,78.85,80.03,6385498
APD,2014-02-04,104.31,105.31,103.79,103.98,1213385
APH,2014-02-04,42.355,42.56,42.055,42.48,1384732
ARE,2014-02-04,68.48,70.38,67.526,70.15,1098275
ARNC,2014-02-04,33.78,34.53,33.66,34.35,6632795
ATVI,2014-02-04,17.06,17.14,16.8,16.9,5463699
AVB,2014-02-04,123.86,125.08,123.076,124.96,1483529
AVGO,2014-02-04,53.51,54.16,53.1,54.01,1348711
AVY,2014-02-04,48.11,48.3,47.41,47.58,1080880
AWK,2014-02-04,42.49,42.49,41.61,41.76,1303311
AXP,2014-02-04,83.19,84.71,82.631,84,5380458
AYI,2014-02-04,125.31,127.705,124.31,126.83,491075
AZO,2014-02-04,484.39,488.07,481.3,486.19,375952
A,2014-02-04,56.32,57.88,56.09,57.81,2911877
BAC,2014-02-04,16.49,16.56,16.26,16.35,125833754
BAX,2014-02-04,66.65,67.07,66.44,66.95,2715400
BA,2014-02-04,123.07,123.8,120.53,122.04,9307592
BBT,2014-02-04,36.62,36.9,36.28,36.77,2761374
BBY,2014-02-04,23.17,23.38,22.66,22.78,8970010
BDX,2014-02-04,107.29,108.35,105.57,106.01,1426444
BEN,2014-02-04,50.68,51.16,50.26,50.82,2487435
BF.B,2014-02-04,38.345,38.395,37.9701,38.365,996926
BIIB,2014-02-04,299.01,310.06,298.15,308.18,2141353
BK,2014-02-04,31.17,31.35,30.94,31.19,8462292
BLK,2014-02-04,286.77,292.56,286.2803,289.75,918288
BLL,2014-02-04,25.695,25.78,25.11,25.595,4138202
BMY,2014-02-04,48.78,49.3825,48.51,48.94,7643511
BRK.B,2014-02-04,109.42,109.59,108.6,109.13,5589200
BSX,2014-02-04,13.1,13.49,12.595,12.85,29030072
BWA,2014-02-04,51.66,52.22,50.83,52.18,1675041
BXP,2014-02-04,106.67,107.94,105.94,107.74,959612
CAG,2014-02-04,30.76,30.92,30.55,30.82,2894579
CAH,2014-02-04,66.13,66.38,65.24,65.56,2076506
CAT,2014-02-04,92.48,92.6503,91.49,92.5,6839994
CA,2014-02-04,31.26,31.41,30.968,31.22,2820334
CBG,2014-02-04,26.39,26.86,26.2,26.78,2385961
CBOE,2014-02-04,49.99,51.36,49.54,51,1053056
CBS,2014-02-04,56.73,58.16,56.47,57.87,8234466
CB,2014-02-04,93.21,93.63,92.59,92.84,2569013
CCI,2014-02-04,69.29,69.34,68.44,69.08,3155982
CCL,2014-02-04,38.93,39.17,38.66,39.05,2653389
CDNS,2014-02-04,13.77,13.946,13.67,13.81,2812031
CELG,2014-02-04,74.54,76.605,74.43,75.755,7336674
CERN,2014-02-04,55.8,56.785,54.83,56.6,3494926
CF,2014-02-04,45.226,45.938,44.616,44.984,5173690
CHD,2014-02-04,30.975,32.03,30.5,31.875,3951286
CHK,2014-02-04,26.36,27.09,26.33,26.54,13458255
CHRW,2014-02-04,58.11,58.88,57.46,58.64,3265078
CHTR,2014-02-04,136.85,139.32,136.15,138.86,1860126
CINF,2014-02-04,47.69,47.82,47.07,47.25,1142836
CI,2014-02-04,84.75,85.01,83.682,84.95,1090115
CLX,2014-02-04,86.31,86.9,84.39,85.81,2844387
CL,2014-02-04,60.35,60.67,60.14,60.35,5220793
CMA,2014-02-04,44.26,44.95,44.03,44.83,1485882
CMCSA,2014-02-04,26.46,26.8,26.095,26.76,28050224
CME,2014-02-04,70.7,74.2,70.52,73.61,2457009
CMG,2014-02-04,546.46,546.74,536.46,540.59,556855
CMI,2014-02-04,123.76,126.7,122.641,126.4,2494486
CMS,2014-02-04,27.57,27.57,27.06,27.27,3305629
CNC,2014-02-04,29.69,29.98,28.44,29.395,2715776
CNP,2014-02-04,23.15,23.175,22.87,23.06,3668640
COF,2014-02-04,69.12,69.66,68.36,68.72,3110966
COG,2014-02-04,40.12,41.78,40.12,41.61,8105549
COL,2014-02-04,74.79,75.02,73.51,74.82,1332172
COO,2014-02-04,117.58,120.47,116.95,119.37,717767
COP,2014-02-04,64.02,64.08,63.45,63.71,6660315
COST,2014-02-04,110.73,111.33,109.5,110.89,2529624
COTY,2014-02-04,14.3,14.439,12.96,13.42,1906916
CPB,2014-02-04,40.1,40.135,39.65,40.05,1329463
CRM,2014-02-04,59.42,61.35,59.06,60.96,5991484
CSCO,2014-02-04,21.58,21.82,21.4,21.8,46628558
CSX,2014-02-04,26.08,26.54,26,26.35,8696553
CTAS,2014-02-04,55.66,56.35,55.35,55.92,523709
CTL,2014-02-04,28.18,28.25,27.93,28.09,5374941
CTSH,2014-02-04,47.65,48.635,47.395,48.505,4033490
CTXS,2014-02-04,52.75,53.715,52.61,53.62,5320764
CVS,2014-02-04,66.45,66.7697,65.71,66.11,6137827
CVX,2014-02-04,111.86,112.04,110.49,110.83,9718823
CXO,2014-02-04,97.46,100.57,97.06,99.83,1482760
C,2014-02-04,47,47.5,46.68,46.78,31320159
DAL,2014-02-04,30,30.03,29.26,29.94,14441233
DE,2014-02-04,84.69,85.41,83.77,85.11,3013792
DFS,2014-02-04,52.25,52.53,51.88,52.24,3467154
DGX,2014-02-04,51.04,51.55,50.51,51.22,3906164
DG,2014-02-04,55.53,56.18,55.2,55.79,3912841
DHI,2014-02-04,23,23.29,22.79,23.07,6721232
DHR,2014-02-04,72.82,73.37,72.32,72.93,3430940
DISCA,2014-02-04,78.12,79.27,77.31,78.03,1234700
DISCK,2014-02-04,72.64,73.03,71.86,72.52,270366
DISH,2014-02-04,55.22,56.81,55.07,56.58,2789225
DIS,2014-02-04,70.94,71.25,69.88,71.05,11829723
DLR,2014-02-04,50.26,51.91,50.26,51.85,1215616
DLTR,2014-02-04,49.84,50.2,49.69,50.01,3152991
DOV,2014-02-04,83.02,83.93,82.47,83.62,1580997
DPS,2014-02-04,47.34,47.59,47.11,47.31,1312574
DRE,2014-02-04,16.16,16.16,15.56,15.68,4525640
DRI,2014-02-04,47.8,48.02,47.46,47.71,1530430
DTE,2014-02-04,68.25,68.34,66.78,67.46,1723460
DUK,2014-02-04,70.69,70.69,69.46,69.94,3625579
DVA,2014-02-04,63.4,63.4,62.52,62.74,1593698
DVN,2014-02-04,58.73,59.79,58.63,59.32,4608803
D,2014-02-04,67.13,67.3516,65.76,65.85,3507338
EA,2014-02-04,26.49,26.785,26.16,26.18,9151292
EBAY,2014-02-04,52.56,53.14,52.48,52.91,10983460
ECL,2014-02-04,98.95,99.09,97.894,98.7,1280099
ED,2014-02-04,53.8,53.95,53.25,53.59,2278134
EFX,2014-02-04,68.32,69.71,67.88,69.36,817078
EIX,2014-02-04,48.42,48.53,47.21,47.91,2630934
EL,2014-02-04,68.87,69.77,68.7,69.19,2484944
EMN,2014-02-04,76.58,77.37,75.63,77,1762910
EMR,2014-02-04,63.52,65,62.25,64.06,5501253
EOG,2014-02-04,81.335,84.495,81.25,84.29,6577434
EQIX,2014-02-04,180.68,184.54,178.58,183.99,1103257
EQR,2014-02-04,55.02,55.5,54.75,55.38,3303504
EQT,2014-02-04,92.8,96.49,92.64,95.63,2511843
ESRX,2014-02-04,75.48,75.48,72.75,73.37,5216791
ESS,2014-02-04,157.19,159.79,155.89,159.41,887448
ES,2014-02-04,43.58,43.58,43.1,43.48,1775100
ETFC,2014-02-04,19.19,19.78,19.081,19.39,4079264
ETN,2014-02-04,68.5,69,67.3,68.65,9152235
ETR,2014-02-04,63.21,63.27,62.3,62.47,1784173
EW,2014-02-04,32.015,33.1,31.625,32.87,6316854
EXC,2014-02-04,29.21,29.25,28.82,28.91,9383593
EXPD,2014-02-04,40.55,40.83,39.88,40.54,1944077
EXPE,2014-02-04,63.99,64.5,63.06,63.97,2370360
EXR,2014-02-04,44.43,45.67,44.31,45.38,1662199
FAST,2014-02-04,42.92,44.0657,42.76,43.91,3471393
FBHS,2014-02-04,42.62,43.58,42.28,43.13,2089767
FB,2014-02-04,62.05,63.14,61.82,62.75,46064897
FCX,2014-02-04,31.3,31.48,30.91,30.94,12029945
FDX,2014-02-04,129.48,130.934,128.17,130.42,2387031
FE,2014-02-04,31.42,31.44,30.872,30.94,3735892
FFIV,2014-02-04,105.26,107,104.64,106.47,2289394
FISV,2014-02-04,54.54,55.72,54.3601,55.52,1256543
FIS,2014-02-04,49.29,51.33,48.17,50.95,2950622
FITB,2014-02-04,20.55,20.87,20.37,20.59,10596703
FLIR,2014-02-04,30.87,31.26,30.53,31.18,921851
FLR,2014-02-04,74.22,75.47,73.32,75.21,1405561
FLS,2014-02-04,69.8,71.32,69.56,71.05,1209038
FL,2014-02-04,37,37.63,36.65,37.54,2518365
FMC,2014-02-04,69.28,70.31,68.73,69.52,1054095
FOXA,2014-02-04,31.11,31.86,31,31.56,25116480
FOX,2014-02-04,30.59,31.31,30.53,31.04,5848006
FRT,2014-02-04,106.45,108.68,105.88,108.5,717511
FTI,2014-02-04,49,49.93,48.92,49.72,2215765
F,2014-02-04,14.57,14.93,14.45,14.87,55444561
GD,2014-02-04,100.82,101.59,98.75,99.68,7820308
GE,2014-02-04,24.53,24.78,24.4,24.57,45872266
GGP,2014-02-04,20,20.48,19.99,20.03,8888418
GILD,2014-02-04,80.18,82.06,79.85,82.02,15526871
GIS,2014-02-04,46.99,47.29,46.9,47.09,2649218
GLW,2014-02-04,17.1,17.25,16.99,17.19,12050374
GM,2014-02-04,35.47,35.975,35.25,35.82,20950002
GOOGL,2014-02-04,569.564,578.0775,569.0735,569.6491,5625848
GPC,2014-02-04,77.4,78.43,76.5,78,1739117
GPN,2014-02-04,31.95,32.15,31.68,32.05,1592304
GPS,2014-02-04,38.78,38.96,37.79,37.84,6924571
GRMN,2014-02-04,43.82,44.11,43.42,44.1,956040
GS,2014-02-04,160.9,162.575,159.85,161.76,3366839
GT,2014-02-04,22.63,22.935,22.41,22.91,4190858
GWW,2014-02-04,230.63,231.85,228.77,231.29,634767
HAL,2014-02-04,48.585,49.5,48.33,49.36,10595404
HAS,2014-02-04,48.3,49.17,48.01,48.68,1641802
HBAN,2014-02-04,8.74,8.96,8.73,8.86,16996408
HBI,2014-02-04,17.21,17.3025,17.025,17.0375,4043532
HCA,2014-02-04,49.5,50.568,46.02,48.52,5615644
HCN,2014-02-04,57.45,57.79,57.16,57.63,2312362
HCP,2014-02-04,38.85,39.05,38.52,39.02,3094428
HD,2014-02-04,75.51,75.85,74.17,74.97,9573497
HES,2014-02-04,74.12,75.12,73.57,74.76,4269914
HIG,2014-02-04,32.57,33.13,32.51,32.82,8371139
HII,2014-02-04,89.92,91.29,88.94,90.7,721038
HOG,2014-02-04,61.44,62.47,61.17,62.33,2029977
HOLX,2014-02-04,21.49,21.49,20.03,20.11,9808690
HON,2014-02-04,88.96,89.99,88.27,89.76,3935183
HP,2014-02-04,85.01,85.5428,83.14,85.04,2180613
HRB,2014-02-04,29.48,30.08,29.08,29.62,3818925
HRL,2014-02-04,21.785,21.865,21.5075,21.57,2470164
HRS,2014-02-04,67.46,67.6,66.39,67.33,1023585
HSIC,2014-02-04,55.405,55.67,55.1,55.18,1458702
HST,2014-02-04,18.12,18.42,17.995,18.24,9258684
HSY,2014-02-04,98.25,100.22,98.14,100,2087570
HUM,2014-02-04,96.47,97.58,95.31,97.47,2046361
IBM,2014-02-04,173.53,173.75,172.36,172.84,4351180
ICE,2014-02-04,40.624,41.8,40.58,41.774,5225455
IDXX,2014-02-04,57.5,58.44,55.425,57.55,1704600
IFF,2014-02-04,84.33,84.53,83.59,83.84,448766
ILMN,2014-02-04,152.18,153.45,149.75,151.59,1458337
INCY,2014-02-04,63.63,64.415,62.596,62.93,1571979
INTC,2014-02-04,23.99,24.035,23.58,23.82,50888089
INTU,2014-02-04,70.96,71.17,70.7,70.91,1732344
IPG,2014-02-04,16.08,16.53,16.08,16.37,5824935
IP,2014-02-04,45.55,46.48,44.67,45.82,5814776
IQV,2014-02-04,46.77,47.084,46.383,46.61,226314
IRM,2014-02-04,26.09,26.52,26,26.39,1965918
IR,2014-02-04,56.79,57.73,56.12,57.28,2556685
ISRG,2014-02-04,134.4365,137.9865,134.1549,136.3665,1443729
ITW,2014-02-04,76.94,77.61,76.25,77.43,2112542
IT,2014-02-04,65.96,66.76,65.39,66.53,687655
IVZ,2014-02-04,32.17,32.73,31.86,32.46,3929520
JBHT,2014-02-04,72.74,73.27,72.12,73.09,755625
JCI,2014-02-04,41.7068,41.9372,41.2565,41.8115,2936415
JEC,2014-02-04,59,59.73,58.35,59.29,770908
JNJ,2014-02-04,86.93,87.28,86.09,86.62,11438774
JNPR,2014-02-04,26.48,26.96,26.37,26.76,8717104
JPM,2014-02-04,54.72,55.35,54.6,54.95,20775934
JWN,2014-02-04,55.97,56.32,55.31,55.38,2180941
KEY,2014-02-04,12.39,12.57,12.25,12.48,9754651
KIM,2014-02-04,20.5,20.56,20.31,20.46,5413561
KLAC,2014-02-04,60,60.36,59.44,60.29,1669532
KMB,2014-02-04,106.14,106.5,104.93,105.56,2491327
KMI,2014-02-04,33.5,33.82,33.3,33.66,7952544
KMX,2014-02-04,45.83,46.1,45.43,45.7,1943261
KORS,2014-02-04,93,93.18,89.2201,89.91,23092978
KO,2014-02-04,37.44,37.55,37.21,37.48,17797978
KR,2014-02-04,17.665,17.7985,17.615,17.735,7052628
KSS,2014-02-04,49.53,49.75,48.94,49.09,2749124
KSU,2014-02-04,100.64,102.59,100.42,101.07,1578632
K,2014-02-04,57.11,57.43,56.88,57.26,2468937
LB,2014-02-04,52.12,52.34,51.2,51.31,3297600
LEG,2014-02-04,29.17,29.55,28.9,29.44,1175633
LEN,2014-02-04,38.5784,39.1716,37.9804,39.0686,4874490
LH,2014-02-04,88.04,89.5,87.25,88.96,1447490
LKQ,2014-02-04,26.6,26.83,26.35,26.46,3432236
LLL,2014-02-04,108.67,108.99,106.67,108.33,1085287
LLY,2014-02-04,52.85,53.195,52.4001,53.1,6039084
LMT,2014-02-04,147.79,148.97,144.69,148.18,2204957
LNC,2014-02-04,46.19,47,46.05,46.86,3051344
LNT,2014-02-04,25.6,25.635,25.32,25.515,1667274
LOW,2014-02-04,45.55,45.73,44.78,44.9,8399291
LRCX,2014-02-04,49,49.46,48.58,49.46,2821946
LUK,2014-02-04,26.43,26.72,26.22,26.67,1725997
LUV,2014-02-04,20.63,20.755,20.2899,20.65,7692037
LYB,2014-02-04,77.59,78.84,77.17,78.04,3660193
L,2014-02-04,43.69,44.6,43.42,44.52,1528223
MAA,2014-02-04,63.52,64.66,63.18,64.62,1058851
MAC,2014-02-04,56.08,56.791,55.81,56.62,1278865
MAR,2014-02-04,47.5,48.17,47.35,47.98,2472416
MAS,2014-02-04,20.91,21.04,20.631,20.9,4307240
MAT,2014-02-04,36.39,37.06,36.26,36.75,7072573
MA,2014-02-04,74.22,74.345,72.8,73.12,11981190
MCD,2014-02-04,92.86,93.47,92.59,93.09,6531117
MCHP,2014-02-04,43.72,43.7899,43.18,43.61,6545052
MCK,2014-02-04,171,171.25,168.81,169.44,1633215
MCO,2014-02-04,73.04,75,72.57,74.87,1252193
MDLZ,2014-02-04,32.26,32.29,31.87,32.01,10135901
MDT,2014-02-04,54.08,54.69,53.33,53.6,15938413
MET,2014-02-04,47.25,48.11,47.12,47.78,6260829
MGM,2014-02-04,24,24.38,23.9,24.2,7488152
MHK,2014-02-04,138.2,140.84,137.22,140.22,950673
MKC,2014-02-04,63.16,63.71,63.04,63.52,1071233
MLM,2014-02-04,105.39,107.3,104.5,106.13,978900
MMC,2014-02-04,44.88,44.88,44.36,44.57,2741170
MMM,2014-02-04,126.09,127.6425,124.12,126.72,7423602
MNST,2014-02-04,22.4233,22.53,22.18,22.4633,4233684
MON,2014-02-04,105,106.84,104.86,106.65,2853261
MOS,2014-02-04,44.72,45.43,44.69,45.12,3414007
MO,2014-02-04,34.3,34.58,34.15,34.43,9864959
MPC,2014-02-04,42.305,42.335,40.6,41.625,10087164
MRK,2014-02-04,52.59,53.52,52.4,53.51,18273653
MRO,2014-02-04,32.23,32.41,31.875,32.34,10932959
MSFT,2014-02-04,36.97,37.189,36.25,36.35,55526924
MSI,2014-02-04,63,63.31,62.62,62.99,916484
MS,2014-02-04,28.97,29.4196,28.82,29.02,18800814
MTB,2014-02-04,110.1,111.071,109.46,110.84,1261277
MTD,2014-02-04,236.63,238.9,235.23,237.81,500097
MU,2014-02-04,22.95,23.18,22.65,23,21395450
MYL,2014-02-04,43.79,44.045,43.135,43.65,2858386
M,2014-02-04,51.19,51.74,50.75,50.97,4436456
NBL,2014-02-04,62.17,63.05,61.85,62.34,2753908
NCLH,2014-02-04,34.5,34.9999,34.01,34.21,417474
NDAQ,2014-02-04,37.1,38.17,36.37,37.79,1938439
NEE,2014-02-04,91.43,91.48,89.8,90.14,2432468
NEM,2014-02-04,20.92,21.31,20.9,21.18,13733565
NFLX,2014-02-04,57.9214,58.3614,56.7157,57.9871,18101433
NFX,2014-02-04,23.97,24.255,23.73,23.96,2773192
NI,2014-02-04,34.07,34.17,33.57,33.74,2241594
NKE,2014-02-04,35.48,35.62,35.17,35.255,7004194
NLSN,2014-02-04,41.57,42.18,40.96,42.11,2987595
NOC,2014-02-04,111.01,111.99,109.17,110.8,2732427
NOV,2014-02-04,74.17,74.73,74.01,74.51,3740638
NRG,2014-02-04,27.47,27.58,27.17,27.39,3882443
NSC,2014-02-04,91.33,92.5,89.58,91.79,8301415
NTAP,2014-02-04,42.23,42.48,41.41,42.1,2692812
NTRS,2014-02-04,58.6,59.925,58.305,59.78,1509936
NUE,2014-02-04,46.95,47.07,46.39,46.78,2315056
NVDA,2014-02-04,15.48,15.61,15.4,15.58,7017337
NWL,2014-02-04,30.22,30.7,30.07,30.62,3737764
NWSA,2014-02-04,15.55,15.72,15.44,15.52,8117543
NWS,2014-02-04,15.18,15.36,15,15.07,4492491
OKE,2014-02-04,58.13,60.95,57.9801,60.67,3235341
OMC,2014-02-04,70.94,72.44,70.8,72.16,1262192
ORCL,2014-02-04,35.65,36.02,35.44,35.96,16227983
ORLY,2014-02-04,132.47,134.74,131.69,134.49,1817616
OXY,2014-02-04,87.42,88.04,86.58,87.14,6190054
O,2014-02-04,39.7,39.99,39.26,39.92,2588044
PAYX,2014-02-04,40.4,41.12,39.86,40.834,3767721
PBCT,2014-02-04,13.85,14.05,13.73,13.88,10527804
PCAR,2014-02-04,54.47,55.36,53.59,55.06,4733689
PCG,2014-02-04,41.68,41.76,41.1,41.28,2543439
PCLN,2014-02-04,1117.94,1128.83,1107.2,1126.12,553715
PDCO,2014-02-04,39.12,39.42,38.84,39.25,1012675
PEG,2014-02-04,33.46,33.54,32.88,33.12,2926001
PEP,2014-02-04,78.97,79.17,78.28,78.82,5431834
PFE,2014-02-04,31.64,32,30.6,31.44,47307645
PFG,2014-02-04,42,42.48,41.2,42.26,2696608
PGR,2014-02-04,22.69,22.8,22.53,22.62,2723917
PG,2014-02-04,76,76.39,75.4,76.09,15598441
PHM,2014-02-04,19.73,20.1,19.51,19.87,8536799
PH,2014-02-04,109.87,111.68,108.66,110.89,1795472
PKG,2014-02-04,62.91,63.37,61.71,63.03,1184855
PKI,2014-02-04,43.15,43.35,42.67,42.84,1226782
PLD,2014-02-04,38.16,38.93,38.06,38.75,3206504
PM,2014-02-04,75.85,77.23,75.57,76.88,7935112
PNC,2014-02-04,78.87,79.45,78.155,78.88,2527634
PNR,2014-02-04,72.06,73.94,71.34,73.85,2037614
PNW,2014-02-04,51.89,52.02,51.2,51.63,1522755
PPG,2014-02-04,88.865,89.72,88.3975,88.62,1938010
PPL,2014-02-04,30.58,30.6,30.1,30.3,4714863
PRGO,2014-02-04,152.65,156.15,152.48,155.79,1187696
PRU,2014-02-04,81.17,82.96,81.01,82.52,2494133
PSA,2014-02-04,156.63,158.81,155.61,158.57,981412
PSX,2014-02-04,71.51,71.75,68.7801,71.14,4647450
PVH,2014-02-04,117.08,119.03,116.4504,116.72,826542
PWR,2014-02-04,30.18,30.7,29.85,30.6,1050034
PXD,2014-02-04,166.97,173.94,166.25,171.91,2340997
PX,2014-02-04,122.82,123.36,121.96,122.38,1354146
QCOM,2014-02-04,73.4,73.45,72.275,72.51,11708002
RCL,2014-02-04,48.43,48.75,48.01,48.55,1735205
REGN,2014-02-04,285.34,288.5,281.45,287.23,855771
REG,2014-02-04,46.98,47.58,46.61,47.34,718251
RE,2014-02-04,141.96,143.95,140.63,142.14,526821
RF,2014-02-04,9.91,10.14,9.805,9.97,15435894
RHI,2014-02-04,39.3,39.95,39.15,39.63,2638876
RHT,2014-02-04,54.92,55.29,54.55,54.86,1316481
RJF,2014-02-04,48.69,49.24,48.38,49.02,2180888
RL,2014-02-04,154.3,157.244,153.7,154.18,1890197
RMD,2014-02-04,42.71,43.25,42.4,43.11,1605290
ROK,2014-02-04,111.94,112.06,110.18,111.18,1435062
ROP,2014-02-04,132.27,132.72,131.15,131.99,966631
ROST,2014-02-04,33.175,33.375,32.855,32.89,4890548
RRC,2014-02-04,86.21,88.82,86.21,87.65,2376480
RSG,2014-02-04,31.7,31.82,31.43,31.53,1903678
RTN,2014-02-04,91.75,91.98,89.47,90.98,4183773
SBAC,2014-02-04,92.2,92.739,90.06,91.62,1596547
SBUX,2014-02-04,35,35.6,34.685,35.325,21066236
SCG,2014-02-04,46.97,47.1,46.09,46.28,781621
SCHW,2014-02-04,23.78,24.33,23.72,24.13,9012792
SEE,2014-02-04,30.34,30.71,30.15,30.41,1587949
SHW,2014-02-04,177.26,179.43,176.4406,177.95,723433
SIG,2014-02-04,76,77.06,75.2,75.28,2429420
SJM,2014-02-04,94.24,94.59,93.36,93.71,746440
SLB,2014-02-04,86.35,87.83,86.21,87.19,6293673
SLG,2014-02-04,91.21,93.83,90.81,93.66,1189306
SNA,2014-02-04,97.5,98.65,96.24,98.08,453672
SNI,2014-02-04,72.08,72.84,71.51,72.47,841740
SNPS,2014-02-04,38.53,39.12,38.25,39.11,1139521
SO,2014-02-04,41.38,41.38,40.79,41,5192413
SPGI,2014-02-04,74.6,78.37,74.19,77.02,2887393
SPG,2014-02-04,151.44,153.73,150.41,153.41,1825311
SRCL,2014-02-04,116.07,116.77,115.5,116.45,457090
SRE,2014-02-04,92.33,92.33,90.83,91.15,1416802
STI,2014-02-04,36.66,37.04,36.47,36.89,4702632
STT,2014-02-04,65.01,66.04,64.56,65.46,2955185
STX,2014-02-04,51.18,51.5,49.3,49.99,4807999
STZ,2014-02-04,75.69,76.83,75.56,76.48,1214604
SWKS,2014-02-04,29.76,29.84,29.34,29.71,2782035
SWK,2014-02-04,75.94,76.33,75.35,76.11,1379029
SYK,2014-02-04,76.85,77.28,76.23,76.75,3908010
SYMC,2014-02-04,20.93,20.98,20.39,20.415,12517820
SYY,2014-02-04,34.56,34.67,34.07,34.59,4837186
TAP,2014-02-04,51.77,52.025,51.28,51.48,1509718
TDG,2014-02-04,173.42,175.76,166.3,171.92,1659773
TEL,2014-02-04,54.98,55.33,54.68,55.1,2058968
TGT,2014-02-04,55.87,55.87,55.1,55.12,5976243
TIF,2014-02-04,81.53,83.43,81.53,82.4,1347263
TJX,2014-02-04,56.53,56.58,55.93,56.03,3511849
TMK,2014-02-04,48.5334,49.2,48.0267,48.64,1192755
TMO,2014-02-04,113.73,114.42,112.48,112.96,3164042
TPR,2014-02-04,46.61,46.61,45.36,45.63,9317982
TRIP,2014-02-04,74.11,76.6,73.7,76.37,2365605
TROW,2014-02-04,76.21,78.54,75.81,77.68,2285383
TRV,2014-02-04,80.57,80.63,79.89,80.35,2628539
TSCO,2014-02-04,63.77,64.15,63.32,63.55,1608993
TSN,2014-02-04,36.26,36.52,35.21,35.47,6792090
TSS,2014-02-04,28.84,29.02,28.63,28.87,1782793
TWX,2014-02-04,61.98,62.81,61.64,62.4,7205711
TXN,2014-02-04,41.6,41.7,40.85,40.89,10529912
TXT,2014-02-04,34.37,35.245,33.82,35.1,2256921
T,2014-02-04,32.08,32.45,32,32.45,35974415
UAA,2014-02-04,26.4375,26.669,26.06,26.1625,8012964
UAL,2014-02-04,44.17,44.37,43.511,43.97,5430168
UDR,2014-02-04,24.04,24.64,23.75,24.21,4830980
UHS,2014-02-04,79.03,79.58,77.66,78.19,874728
ULTA,2014-02-04,84.07,85.11,83.3303,83.5,1108585
UNH,2014-02-04,70.8,71,69.8,70.51,4646147
UNM,2014-02-04,30.79,31.49,30.76,31.3,1738174
UNP,2014-02-04,86.535,86.831,85.72,86.625,4058060
UPS,2014-02-04,94.14,94.23,93.19,93.89,3537284
URI,2014-02-04,74.95,78.14,74.88,76.87,2380173
USB,2014-02-04,38.99,39.26,38.72,39.11,6699506
UTX,2014-02-04,108.37,110.02,107.5,109.1,9759578
VAR,2014-02-04,78.5,78.77,77.71,78.37,773028
VFC,2014-02-04,56.91,57.05,56.18,56.37,2317026
VIAB,2014-02-04,79.31,80.14,78.68,79.62,3360310
VLO,2014-02-04,49.23,49.28,46.64,48.24,15607883
VMC,2014-02-04,59.1,60.42,58.93,59.88,1149625
VNO,2014-02-04,90.49,92.08,90.19,91.75,905842
VRSK,2014-02-04,62.86,63.29,62.39,62.74,821625
VRSN,2014-02-04,56.34,56.99,55.43,56.1,6082471
VRTX,2014-02-04,76.95,79.7,76.78,79.15,2141151
VTR,2014-02-04,61.7,62.1,61.48,61.99,1533747
VZ,2014-02-04,46.29,46.83,46.11,46.82,22727152
V,2014-02-04,53.54,53.97,52.845,53.635,14915444
WAT,2014-02-04,105.47,105.7498,104.6,105.22,618037
WBA,2014-02-04,55.91,56.03,55.3075,55.95,6697945
WDC,2014-02-04,84.02,84.16,82.34,83.5,1867270
WEC,2014-02-04,42.42,42.42,41.78,42.16,1899218
WFC,2014-02-04,44.57,44.82,44.23,44.77,20853251
WHR,2014-02-04,128.28,130.97,127.5901,130.6,2339516
WMB,2014-02-04,39.48,40,39.34,39.92,7803200
WMT,2014-02-04,72.67,73.1,72.3,72.73,7765562
WM,2014-02-04,41.15,41.37,41.08,41.29,1764610
WU,2014-02-04,15.18,15.29,15.09,15.23,14640492
WYNN,2014-02-04,211.51,214.16,208.31,213.55,2185495
WYN,2014-02-04,69.11,70.02,68.8,69.86,1476296
WY,2014-02-04,29.44,29.65,29.22,29.41,3551102
XEC,2014-02-04,96.45,100.305,96.29,97.28,1549208
XEL,2014-02-04,28.7,28.755,28.34,28.42,3340055
XLNX,2014-02-04,45.22,45.22,44.63,45.2,2945181
XL,2014-02-04,28.16,28.28,27.93,28.06,2023583
XOM,2014-02-04,90.37,90.64,89.39,90.02,17703260
XRAY,2014-02-04,45.17,45.19,44.58,44.92,1164071
XRX,2014-02-04,41.68,41.84,41.248,41.52,3994996
XYL,2014-02-04,34.86,36.42,34.42,36.27,3716291
YUM,2014-02-04,71.59,72.58,70.55,72.06,14468425
ZBH,2014-02-04,91.33,91.78,90.8,91.32,1142379
ZION,2014-02-04,28.01,28.96,27.97,28.58,3035589
ZTS,2014-02-04,30.56,30.75,30.135,30.23,3657480
AAL,2014-02-05,33.82,33.97,33.4,33.8,15471546
AAPL,2014-02-05,72.3656,73.6114,72.3216,73.2271,82322156
AAP,2014-02-05,109.86,112.22,109.65,110.75,1719300
ABBV,2014-02-05,47.76,48.07,47.155,47.73,6987085
ABC,2014-02-05,64.82,65.12,64.28,64.72,2421358
ABT,2014-02-05,36.12,36.6,35.98,36.35,7597341
ACN,2014-02-05,77.87,78.53,77.42,77.57,3163163
ADBE,2014-02-05,59.54,61.02,59.271,61,5122619
ADI,2014-02-05,47.43,48.01,47.265,47.85,2589428
ADM,2014-02-05,38.75,38.83,37.92,38.66,8799086
ADP,2014-02-05,76.32,76.32,72.69,73.53,2865055
ADSK,2014-02-05,49.87,50.11,49.37,49.96,1699151
ADS,2014-02-05,235.13,237.45,230.525,234.2,1069578
AEE,2014-02-05,37.18,37.21,36.74,36.93,2168154
AEP,2014-02-05,48.34,48.37,47.79,47.95,3381563
AES,2014-02-05,13.74,13.92,13.58,13.84,3564278
AET,2014-02-05,67.11,68.74,66.67,68.27,2493988
AFL,2014-02-05,61.9,62.31,60.451,61.76,2716196
AGN,2014-02-05,185.18,185.505,180.7,183.82,1469795
AIG,2014-02-05,47.28,47.885,47.02,47.64,8656435
AIV,2014-02-05,27.95,28.36,27.8,28.36,2057515
AIZ,2014-02-05,64.29,65.05,63.99,64.95,605367
AJG,2014-02-05,44.4,44.86,44.208,44.74,680990
AKAM,2014-02-05,46.43,47.79,46.2,47.42,5670383
ALB,2014-02-05,62.1,62.61,60.92,62.49,820424
ALGN,2014-02-05,54.74,55.51,54.04,54.67,930899
ALK,2014-02-05,37.57,37.91,37.23,37.55,1373492
ALLE,2014-02-05,47.84,48.65,47.152,47.6,823106
ALL,2014-02-05,49.78,50,49.179,49.55,3799499
ALXN,2014-02-05,157.38,157.67,152.22,154.49,1416879
AMAT,2014-02-05,16.69,16.96,16.64,16.89,16304007
AMD,2014-02-05,3.36,3.37,3.2915,3.31,14917677
AME,2014-02-05,47.92,48.12,47.53,47.94,1154783
AMGN,2014-02-05,115.43,116.94,114.57,115.07,4332194
AMG,2014-02-05,192.5,192.67,186.33,187.57,756569
AMP,2014-02-05,106.32,108.8,103.07,103.43,2292765
AMT,2014-02-05,78.95,79.625,78.8,79.01,1455445
AMZN,2014-02-05,346,349.37,337.73,346.45,4439010
ANDV,2014-02-05,49.86,50.18,49.02,49.95,4628728
ANSS,2014-02-05,77.03,77.8,76.18,77.66,241513
ANTM,2014-02-05,85.21,86.69,84.58,85.65,2203481
AON,2014-02-05,77.21,77.865,76.98,77.47,1791036
AOS,2014-02-05,22.755,23.1,22.605,23.075,1911726
APA,2014-02-05,78.69,78.83,77.31,78.02,3694477
APC,2014-02-05,80.49,80.49,78.925,79.13,5279725
APD,2014-02-05,103.7,104.59,102.73,104.26,857529
APH,2014-02-05,42.295,42.8,42.2,42.665,1099050
ARE,2014-02-05,70.23,70.57,69.9,70.23,789707
ARNC,2014-02-05,34.23,34.26,32.79,33.12,12201475
ATVI,2014-02-05,16.88,16.97,16.64,16.89,5566173
AVB,2014-02-05,124.63,126.32,124.24,126.02,1428280
AVGO,2014-02-05,53.72,54.73,53.19,53.98,901716
AVY,2014-02-05,47.19,47.36,46.25,46.99,1383813
AWK,2014-02-05,41.67,41.75,41.16,41.16,976865
AXP,2014-02-05,83.51,84.12,82.95,83.72,3260150
AYI,2014-02-05,126.33,127.18,124.06,126.86,401437
AZO,2014-02-05,482.02,488.26,481.53,487.32,234452
A,2014-02-05,57.58,57.7,56.96,57.43,2283870
BAC,2014-02-05,16.31,16.45,16.15,16.4,110835126
BAX,2014-02-05,66.78,67.6,66.68,67.3,2628745
BA,2014-02-05,121,121.94,118.77,121.4,9691926
BBT,2014-02-05,36.63,36.825,36.42,36.65,2545267
BBY,2014-02-05,22.51,23.22,22.3,23.12,8288682
BDX,2014-02-05,106.25,107.57,105.89,107.25,1416850
BEN,2014-02-05,50.69,50.73,49.92,50.57,1881164
BF.B,2014-02-05,38.235,38.42,37.905,37.925,994310
BIIB,2014-02-05,307.39,307.39,294.02,299.93,1888118
BK,2014-02-05,31.14,31.265,30.84,30.93,4187761
BLK,2014-02-05,290.85,294.38,286.04,289.27,917924
BLL,2014-02-05,25.475,25.9763,25.145,25.825,3344200
BMY,2014-02-05,48.58,49,47.52,48.54,12446914
BRK.B,2014-02-05,108.94,109.31,108.12,108.78,4205900
BSX,2014-02-05,12.77,12.85,12.47,12.76,22161669
BWA,2014-02-05,51.88,52.57,51.36,52.44,1344427
BXP,2014-02-05,107.58,107.72,106.19,106.73,717384
CAG,2014-02-05,30.69,30.845,30.505,30.72,2696159
CAH,2014-02-05,65.38,65.97,64.78,65.37,2599201
CAT,2014-02-05,92.24,92.51,91.06,91.96,5134846
CA,2014-02-05,30.91,31.26,30.7548,31.16,2652873
CBG,2014-02-05,26.55,26.86,26.29,26.72,2707193
CBOE,2014-02-05,51,51.27,50.15,50.72,474962
CBS,2014-02-05,57.42,59.0425,56.75,58.94,8278901
CB,2014-02-05,92.54,93.5678,92.52,93.25,2561308
CCI,2014-02-05,68.87,69.27,68.56,69.12,3206900
CCL,2014-02-05,38.93,39.05,38.6,38.62,3498132
CDNS,2014-02-05,13.84,13.9,13.59,13.74,2446876
CELG,2014-02-05,75.46,76.445,74.09,75.425,8126710
CERN,2014-02-05,56.25,56.48,51.65,53.21,7120445
CF,2014-02-05,44.686,45.692,44.024,45.55,4413025
CHD,2014-02-05,32.245,32.245,31.515,31.525,1869490
CHK,2014-02-05,26.65,26.68,25.84,26.21,10755853
CHRW,2014-02-05,53.47,54.5,52.5,53.16,10199977
CHTR,2014-02-05,138.75,138.8,136.95,137.35,802661
CINF,2014-02-05,47.07,47.43,46.94,47.1,791233
CI,2014-02-05,84.23,85.73,84.11,85.07,1493585
CLX,2014-02-05,84.62,85.13,83.7,84.56,2126823
CL,2014-02-05,60.15,60.79,60.02,60.42,5981020
CMA,2014-02-05,44.7,45.01,44.42,44.89,1255748
CMCSA,2014-02-05,26.55,26.8313,26.415,26.69,18229058
CME,2014-02-05,74.05,74.16,72.4,73.555,2180938
CMG,2014-02-05,538.81,544.489,531,542.43,498410
CMI,2014-02-05,126.24,127.14,125.48,126.67,2487132
CMS,2014-02-05,27.01,27.02,26.82,26.86,2689382
CNC,2014-02-05,29.79,31.48,29.31,30.895,2898224
CNP,2014-02-05,22.97,23.09,22.62,23.04,5107631
COF,2014-02-05,68.61,68.84,67.86,68.66,2667868
COG,2014-02-05,41.7299,41.78,40.33,40.42,5773128
COL,2014-02-05,74.35,75,73.76,74.91,848946
COO,2014-02-05,119.42,120.45,118.33,119.74,221647
COP,2014-02-05,63.68,63.81,62.74,63.46,6528502
COST,2014-02-05,110.22,110.8,109.801,110.51,2374212
COTY,2014-02-05,13.44,13.44,12.83,13.36,1112124
CPB,2014-02-05,39.66,40.12,39.6001,39.84,1478583
CRM,2014-02-05,60.57,61.88,59.76,61.63,4864618
CSCO,2014-02-05,21.69,22.07,21.575,21.98,46307515
CSX,2014-02-05,26.27,26.56,26.19,26.51,6735284
CTAS,2014-02-05,55.6,56.51,55.45,56.38,426103
CTL,2014-02-05,28.05,28.36,28.03,28.27,4115641
CTSH,2014-02-05,46.5,47.24,44.955,46.425,12964690
CTXS,2014-02-05,53.73,54.1901,53.03,53.97,3695139
CVS,2014-02-05,65.06,66,64.95,65.44,10094274
CVX,2014-02-05,111,111,109.27,109.52,10571392
CXO,2014-02-05,101.2,101.2,98.8,100.34,1443481
C,2014-02-05,46.76,47.37,46.31,47.06,32540249
DAL,2014-02-05,29.66,30.1,29.12,30.02,13896187
DE,2014-02-05,84.53,84.91,83.41,84.7,3157538
DFS,2014-02-05,52.06,52.86,51.63,52.73,2997562
DGX,2014-02-05,50.95,51.39,50.84,51.1,3168879
DG,2014-02-05,56.35,56.89,55.7,56.14,3762703
DHI,2014-02-05,22.91,23.13,22.6,22.69,6893033
DHR,2014-02-05,72.6,72.85,71.89,72.49,567116
DISCA,2014-02-05,77.32,79.95,77.1428,79.39,2043277
DISCK,2014-02-05,72.29,74,71.81,73.39,233632
DISH,2014-02-05,56.2,57.46,55.75,57.26,3215334
DIS,2014-02-05,72.05,72.05,70.37,71.76,11631868
DLR,2014-02-05,52,52.06,51.42,51.93,935988
DLTR,2014-02-05,50.01,50.33,49.65,49.81,6210540
DOV,2014-02-05,83.17,83.45,81.68,82.78,1873030
DPS,2014-02-05,47.13,47.74,47,47.57,1203525
DRE,2014-02-05,15.69,15.7,15.54,15.65,1609960
DRI,2014-02-05,47.43,47.5799,47.045,47.32,1394552
DTE,2014-02-05,67.25,67.29,66.83,67.05,1113348
DUK,2014-02-05,69.88,69.88,69.28,69.62,2848832
DVA,2014-02-05,62.73,63.46,62.54,63.2,1226466
DVN,2014-02-05,59.42,59.64,58.61,59.08,3927610
D,2014-02-05,65.6,65.845,65.061,65.7,2684091
EA,2014-02-05,26.05,26.48,25.81,26.16,6565157
EBAY,2014-02-05,52.29,54.04,52.04,53.52,16767327
ECL,2014-02-05,98.38,99.36,97.65,99.16,943836
ED,2014-02-05,53.42,53.59,53.25,53.39,2475329
EFX,2014-02-05,69.11,69.44,67.99,68.12,1017788
EIX,2014-02-05,47.67,48.07,47.27,47.96,1924977
EL,2014-02-05,69.5499,69.5499,63.63,65.36,8099594
EMN,2014-02-05,76.81,78.09,76.04,77.82,2165193
EMR,2014-02-05,63.78,64.1153,63.286,63.76,3943580
EOG,2014-02-05,84.05,84.85,83.385,83.745,4293062
EQIX,2014-02-05,182.92,183.9899,180.18,181.01,730574
EQR,2014-02-05,54.99,55.945,54.56,55.78,3253883
EQT,2014-02-05,95.65,95.87,92.59,94.11,3267411
ESRX,2014-02-05,72.98,73.45,72.68,73.29,3918220
ESS,2014-02-05,159.58,162.21,159.19,161.17,654604
ES,2014-02-05,43.25,43.33,42.88,43.11,1843200
ETFC,2014-02-05,19.34,19.49,18.86,19.23,4319340
ETN,2014-02-05,67.91,69.15,66.89,69.1,6970503
ETR,2014-02-05,62.42,62.87,62.01,62.58,1957637
EW,2014-02-05,32.705,33.915,32.705,33.265,4014216
EXC,2014-02-05,28.77,29.08,28.57,28.86,9930753
EXPD,2014-02-05,40.15,40.49,39.91,40.4,1638413
EXPE,2014-02-05,63.85,64.2,62.906,63.93,2320830
EXR,2014-02-05,45.3,45.44,44.98,45.29,591219
FAST,2014-02-05,44.4,45.46,44.2,44.265,5439987
FBHS,2014-02-05,42.95,43.57,42.38,43.36,1532044
FB,2014-02-05,62.74,63.16,61.27,62.19,53032420
FCX,2014-02-05,31.17,31.31,30.51,31.09,12747280
FDX,2014-02-05,129.85,130.92,129.19,129.97,2009408
FE,2014-02-05,30.48,30.7,30.1,30.22,4609641
FFIV,2014-02-05,105.63,105.95,102.24,103.95,2231400
FISV,2014-02-05,55.38,55.845,54.621,55.73,1351857
FIS,2014-02-05,50.95,51.8,50.53,51.38,3040518
FITB,2014-02-05,20.6,20.8,20.46,20.65,7677472
FLIR,2014-02-05,30.97,31.19,30.57,30.96,710111
FLR,2014-02-05,74.77,75.23,74.11,74.86,1160287
FLS,2014-02-05,70.68,71.42,69.59,70.87,1475143
FL,2014-02-05,37.43,38.12,37.25,37.95,1537230
FMC,2014-02-05,69.15,69.82,67.8,69.49,1577658
FOXA,2014-02-05,31.04,31.86,30.83,31.72,17585847
FOX,2014-02-05,30.5,31.26,30.35,31.15,5213768
FRT,2014-02-05,108.48,110.59,107.93,110.37,902796
FTI,2014-02-05,49.52,49.55,48.62,49.4,2610005
F,2014-02-05,14.93,14.93,14.5,14.73,45571821
GD,2014-02-05,99.26,99.835,97.58,98.88,4055664
GE,2014-02-05,24.46,24.64,24.32,24.52,40282070
GGP,2014-02-05,20.02,20.21,19.83,20.17,6323141
GILD,2014-02-05,81.98,82,76.7101,78.15,23486595
GIS,2014-02-05,46.89,47.455,46.7,47.36,3004368
GLW,2014-02-05,17.17,17.65,17.13,17.55,14424184
GM,2014-02-05,35.84,35.84,34.96,35.24,29456137
GOOGL,2014-02-05,572.2617,575.9604,564.574,572.1716,4796442
GPC,2014-02-05,77.96,78.36,76.85,78.07,1058936
GPN,2014-02-05,32,32.165,31.7201,32.06,1648642
GPS,2014-02-05,37.51,38.48,37.19,38.28,5777513
GRMN,2014-02-05,43.03,44.21,43.03,44.04,934946
GS,2014-02-05,160.59,162.65,160.32,160.42,3238037
GT,2014-02-05,22.77,22.9,22.331,22.86,4396192
GWW,2014-02-05,230.23,233.81,229.97,230.87,612795
HAL,2014-02-05,49.37,49.7,48.99,49.27,9686332
HAS,2014-02-05,48.5,49.12,48.28,48.76,1716459
HBAN,2014-02-05,8.78,8.92,8.75,8.84,13264637
HBI,2014-02-05,17.0375,17.27,16.85,17.17,4153116
HCA,2014-02-05,48.03,48.25,46.61,47.97,3741168
HCN,2014-02-05,57.52,57.73,56.5,56.91,2106393
HCP,2014-02-05,38.92,39.13,38.38,38.6,2586891
HD,2014-02-05,74.73,75.545,73.96,75.26,10093459
HES,2014-02-05,74.34,75.07,73.791,74.66,3079089
HIG,2014-02-05,33,33.6,32.77,33.54,6833178
HII,2014-02-05,90.7,91.21,89.405,90.56,408313
HOG,2014-02-05,61.87,62.49,61.27,62.15,1474359
HOLX,2014-02-05,20,20.725,19.91,20.68,3845856
HON,2014-02-05,89.2,89.95,88.51,89.59,4273182
HP,2014-02-05,84.78,85.37,83.94,84.91,1103290
HRB,2014-02-05,29.34,29.47,29.1,29.25,2362110
HRL,2014-02-05,21.505,21.6825,21.405,21.55,2678766
HRS,2014-02-05,67.17,68.18,66.34,67.97,904006
HSIC,2014-02-05,54.99,55.66,54.885,55.53,740658
HST,2014-02-05,18.2,18.21,17.945,18.05,7235108
HSY,2014-02-05,99.42,101.34,98.94,100.71,1937601
HUM,2014-02-05,91,96.88,91,95.71,4642905
IBM,2014-02-05,172.19,174.97,172.19,174.24,4714375
ICE,2014-02-05,41.736,42.102,41,41.512,703465
IDXX,2014-02-05,57.25,58.235,56.515,58.115,1014664
IFF,2014-02-05,83.5,85,82.91,84.65,375065
ILMN,2014-02-05,150.83,151.64,148.521,150.78,1614558
INCY,2014-02-05,64.1,64.5,59.51,62.26,2720734
INTC,2014-02-05,23.7,23.76,23.5,23.52,32484587
INTU,2014-02-05,70.54,71.01,70.36,70.75,1462666
IPG,2014-02-05,16.28,16.37,16.12,16.27,4887924
IP,2014-02-05,45.7,47.07,45.43,46.84,6469626
IQV,2014-02-05,46.58,48.39,46.3437,48.37,607031
IRM,2014-02-05,26.2,26.52,26.17,26.45,1619097
IR,2014-02-05,59.13,59.13,57.3,57.69,3913860
ISRG,2014-02-05,136.2332,139.1932,135.5799,138.3665,1198041
ITW,2014-02-05,77.1,78.61,76.84,77.59,3507518
IT,2014-02-05,66.53,67.032,65.87,66.57,514597
IVZ,2014-02-05,32.29,32.45,31.73,31.77,5066308
JBHT,2014-02-05,72.75,73.69,72.388,73.48,965159
JCI,2014-02-05,41.623,42.3036,41.3822,42.1571,3885899
JEC,2014-02-05,59.07,59.17,58.2,58.65,603790
JNJ,2014-02-05,86.49,87.67,86.48,87.28,10678430
JNPR,2014-02-05,26.7,26.93,26.18,26.78,7458401
JPM,2014-02-05,55.1,55.45,54.58,55.21,19499578
JWN,2014-02-05,55.3,57.36,54.9,57.1,3223802
KEY,2014-02-05,12.4,12.47,12.28,12.38,13708310
KIM,2014-02-05,20.4,20.56,20.3,20.52,4112402
KLAC,2014-02-05,60.16,61.36,59.85,60.93,1556621
KMB,2014-02-05,105.2,106.06,104.96,105.6,1763439
KMI,2014-02-05,33.5,33.58,33.01,33.24,5314005
KMX,2014-02-05,45.38,46.32,45.1,46.2,1903198
KORS,2014-02-05,88.38,91.73,88.38,91.34,7915353
KO,2014-02-05,37.49,37.715,37.38,37.61,13716618
KR,2014-02-05,17.635,17.805,17.565,17.725,6950502
KSS,2014-02-05,48.91,50.14,48.683,49.83,2607657
KSU,2014-02-05,100.75,101.035,99.08,99.92,1257672
K,2014-02-05,57.2,57.75,57,57.37,3136987
LB,2014-02-05,52.16,55,51.28,51.79,3503700
LEG,2014-02-05,29.3,29.56,29.19,29.35,992993
LEN,2014-02-05,38.7353,39.1569,38.3529,38.8039,6658615
LH,2014-02-05,88.26,89.26,87.68,88.73,1097620
LKQ,2014-02-05,26.35,26.54,25.86,26.18,2925391
LLL,2014-02-05,107.7,109.47,106.9,108.96,825532
LLY,2014-02-05,53.06,53.48,52.455,52.72,4467648
LMT,2014-02-05,147.74,151.97,147.43,150.39,2728126
LNC,2014-02-05,46.8,47.26,45.9,47.11,2724575
LNT,2014-02-05,25.465,25.475,25.195,25.3,1021660
LOW,2014-02-05,44.82,45.67,44.45,45.53,8036048
LRCX,2014-02-05,49.36,50.3,48.96,49.95,2417296
LUK,2014-02-05,26.59,27,26.5,26.62,1331395
LUV,2014-02-05,20.6,20.67,20.23,20.61,9161190
LYB,2014-02-05,77.37,77.95,76.32,77.61,4798821
L,2014-02-05,44.41,44.67,44.16,44.53,1182263
MAA,2014-02-05,64.5,65.13,64.21,64.76,947468
MAC,2014-02-05,56.58,57.55,56.06,57.49,1129914
MAR,2014-02-05,47.94,47.995,47.21,47.89,2099797
MAS,2014-02-05,20.77,20.96,20.6001,20.74,3077944
MAT,2014-02-05,36.64,36.98,36.375,36.46,6477428
MA,2014-02-05,72.76,73.5,72.11,72.84,7769433
MCD,2014-02-05,92.8,93.84,92.22,93.58,4958957
MCHP,2014-02-05,43.48,43.865,43.14,43.7,1405691
MCK,2014-02-05,168.59,169.2,167.02,168.62,1320213
MCO,2014-02-05,74.76,75.1,73.93,74.55,839505
MDLZ,2014-02-05,31.84,32.285,31.84,32.09,8234064
MDT,2014-02-05,53.92,54.965,53.73,54.73,9625107
MET,2014-02-05,47.66,47.845,47.06,47.68,5686349
MGM,2014-02-05,23.74,23.805,23.04,23.67,13352501
MHK,2014-02-05,139.38,142.2,139.02,141.63,875050
MKC,2014-02-05,63.19,63.7,63.0804,63.44,1346515
MLM,2014-02-05,104.96,107.14,104.76,106.42,535425
MMC,2014-02-05,44.54,44.7,44.29,44.56,3327086
MMM,2014-02-05,128.01,128.76,125.92,127.36,4960130
MNST,2014-02-05,22.29,22.4633,22.1733,22.2166,5462397
MON,2014-02-05,106.28,107.46,104.63,107.15,3111079
MOS,2014-02-05,45.06,45.13,44.305,44.86,3462435
MO,2014-02-05,34.15,34.33,33.8,34,15804938
MPC,2014-02-05,41.3,41.47,40.34,41.155,10038106
MRK,2014-02-05,54.275,55.2,53.14,53.53,24507243
MRO,2014-02-05,32.35,32.42,31.59,32.1,6537213
MSFT,2014-02-05,36.29,36.47,35.8,35.82,55841097
MSI,2014-02-05,62.91,63.11,62.5,62.89,1117964
MS,2014-02-05,28.98,29.37,28.96,29.18,17399801
MTB,2014-02-05,110.59,111.9,110.46,111.35,683230
MTD,2014-02-05,238.81,238.81,235.2,235.87,337078
MU,2014-02-05,22.95,23.48,22.7,23.31,26123655
MYL,2014-02-05,43.55,43.68,42.43,43.44,5018041
M,2014-02-05,50.69,51.65,50.05,51.35,5773518
NBL,2014-02-05,62.38,62.5,61.1,61.19,2700700
NCLH,2014-02-05,34.12,34.51,33.69,34.43,335885
NDAQ,2014-02-05,37.3,38.3325,36.85,38.15,1430561
NEE,2014-02-05,89.9,90.2,89.235,89.36,2333329
NEM,2014-02-05,21.4,21.455,20.86,20.87,10125327
NFLX,2014-02-05,57.5928,58.2499,56.8571,57.7742,16782612
NFX,2014-02-05,23.97,23.97,23.57,23.69,1704689
NI,2014-02-05,33.61,33.83,33.25,33.75,1927829
NKE,2014-02-05,35.235,35.4312,34.925,35.3,7368688
NLSN,2014-02-05,41.82,42.69,41.72,42.48,2651318
NOC,2014-02-05,110.13,112.05,109.7,111.4,1657641
NOV,2014-02-05,74.2,74.35,73.1,73.3,5168574
NRG,2014-02-05,27.18,27.5,27.08,27.36,4670608
NSC,2014-02-05,91.39,92.12,89.91,91.76,3273006
NTAP,2014-02-05,41.65,41.95,40.69,41.57,4507794
NTRS,2014-02-05,59.65,59.98,59.13,59.16,937615
NUE,2014-02-05,46.83,47.32,46.6499,47.19,2149363
NVDA,2014-02-05,15.47,15.52,15.32,15.44,5366932
NWL,2014-02-05,30.42,30.57,30.15,30.37,1839554
NWSA,2014-02-05,15.56,15.9,15.545,15.61,5805731
NWS,2014-02-05,15.2,15.49,15.12,15.31,2498295
OKE,2014-02-05,59.61,60.55,58.76,59.37,1831705
OMC,2014-02-05,71.71,73.15,71.71,72.09,1833735
ORCL,2014-02-05,35.52,36.25,35.47,35.95,11458447
ORLY,2014-02-05,132.86,134.97,131.84,134.56,1396664
OXY,2014-02-05,87.41,87.775,85.9,87.29,5590570
O,2014-02-05,39.89,40.24,39.75,40.17,257415
PAYX,2014-02-05,40.67,40.83,40.3,40.74,3008154
PBCT,2014-02-05,13.88,13.89,13.75,13.86,5043165
PCAR,2014-02-05,56.02,56.97,55.45,56.9,6092212
PCG,2014-02-05,41.14,41.34,41.01,41.11,1855692
PCLN,2014-02-05,1123.24,1133.92,1103.9,1124.01,533262
PDCO,2014-02-05,39.1,39.595,38.78,39.38,790329
PEG,2014-02-05,33.1,33.115,32.87,33.01,2947937
PEP,2014-02-05,78.57,79.62,78.44,79.42,4829740
PFE,2014-02-05,30.99,31.18,30.58,30.65,37160317
PFG,2014-02-05,42.16,42.5,41.62,42.38,1380051
PGR,2014-02-05,22.57,22.84,22.57,22.6,3481189
PG,2014-02-05,75.94,76.8,75.67,76.45,9734258
PHM,2014-02-05,19.64,19.72,19.2,19.49,9106343
PH,2014-02-05,111.11,112.88,110.21,112.62,1705868
PKG,2014-02-05,62.81,63.18,61.35,62.88,1749879
PKI,2014-02-05,42.78,42.85,41.89,42.67,1541565
PLD,2014-02-05,38.63,39.18,38.41,39.12,3138880
PM,2014-02-05,76.56,77.08,76.06,76.9,7040279
PNC,2014-02-05,78.87,79.13,78.03,78.81,2453126
PNR,2014-02-05,73.57,75.01,73.4,74.81,2191263
PNW,2014-02-05,51.64,51.66,51.17,51.41,819928
PPG,2014-02-05,87.945,88.815,86.9125,88.61,2258642
PPL,2014-02-05,30.23,30.28,30.04,30.11,3206449
PRGO,2014-02-05,155.64,155.75,151.9101,153.28,1549147
PRU,2014-02-05,82.2,82.97,81.07,82.72,3305120
PSA,2014-02-05,158.09,158.77,157.24,157.9,745127
PSX,2014-02-05,70.75,71.55,69.11,70.67,6079314
PVH,2014-02-05,116.72,117.59,114.79,117.15,1236761
PWR,2014-02-05,30.41,30.93,30.26,30.65,1303170
PXD,2014-02-05,171.83,175.24,169.37,174.95,2356998
PX,2014-02-05,121.43,122.97,121.22,122.71,1384559
QCOM,2014-02-05,72.1,72.66,72.03,72.37,10488791
RCL,2014-02-05,48.69,48.91,48.26,48.69,2404696
REGN,2014-02-05,286.29,288.43,274.02,281.9,1043233
REG,2014-02-05,47.18,47.5,46.93,47.47,324612
RE,2014-02-05,141.98,142.83,140.85,142.29,426333
RF,2014-02-05,9.93,9.98,9.83,9.9,14990131
RHI,2014-02-05,39.25,39.55,38.62,39.32,1401932
RHT,2014-02-05,54.59,54.89,54.0501,54.71,866852
RJF,2014-02-05,49.04,49.1,48.25,48.29,786251
RL,2014-02-05,163.82,164.13,146,148.71,11478553
RMD,2014-02-05,43.16,43.91,42.83,43.48,1189937
ROK,2014-02-05,110.82,111.05,108.83,109.91,1576113
ROP,2014-02-05,131.51,132.58,130.73,131.92,452455
ROST,2014-02-05,32.84,33.22,32.575,33.145,9345448
RRC,2014-02-05,88.13,88.88,85.77,86.13,2605980
RSG,2014-02-05,31.58,31.85,31.45,31.55,2567362
RTN,2014-02-05,90.9,93.13,90.49,92.75,2874148
SBAC,2014-02-05,91.75,91.99,90.82,91.72,847472
SBUX,2014-02-05,35.045,35.37,34.805,35.245,10968328
SCG,2014-02-05,46.22,46.22,45.88,45.94,477115
SCHW,2014-02-05,24.02,24.1,23.73,23.86,11444305
SEE,2014-02-05,30.37,31.03,29.96,30.89,2310404
SHW,2014-02-05,176.75,177.61,174.29,175.6,1246741
SIG,2014-02-05,75.13,76.83,74.465,76.6,2168830
SJM,2014-02-05,93.11,93.29,91.935,92.82,1105939
SLB,2014-02-05,87.15,87.64,86,86.16,6656753
SLG,2014-02-05,93.56,94.36,92.74,93.5,635167
SNA,2014-02-05,97.77,98.6,96.76,97.56,437445
SNI,2014-02-05,72.06,73.42,71.63,72.99,735106
SNPS,2014-02-05,39.06,39.14,38.61,38.98,737627
SO,2014-02-05,40.9,41.05,40.76,40.82,3811627
SPGI,2014-02-05,76.61,77.26,75.86,76.9,2094658
SPG,2014-02-05,153,154.26,152.36,153.93,1440887
SRCL,2014-02-05,115.57,117.2,115.01,116.48,522016
SRE,2014-02-05,90.7,90.84,90.06,90.48,1498783
STI,2014-02-05,36.54,37.1,36.38,36.88,4916535
STT,2014-02-05,65.4,65.67,64.3,64.34,3961209
STX,2014-02-05,49.77,50.47,48.21,49.11,6074526
STZ,2014-02-05,75.94,75.9599,74.69,75.47,1454999
SWKS,2014-02-05,29.53,30.14,29.25,29.86,2348289
SWK,2014-02-05,75.96,76.4,75,75.65,1876500
SYK,2014-02-05,76.45,77.42,76.21,77,1793696
SYMC,2014-02-05,20.38,20.64,20.35,20.54,9493950
SYY,2014-02-05,34.45,34.82,34.27,34.76,4129117
TAP,2014-02-05,51.3,51.4568,50.9,51.32,791327
TDG,2014-02-05,172.8,173.99,170.14,173.45,968373
TEL,2014-02-05,54.22,55.08,54.17,54.94,1840296
TGT,2014-02-05,55.06,55.19,54.66,55.07,8181429
TIF,2014-02-05,82.51,85.43,82.29,84.97,2281656
TJX,2014-02-05,56,57.94,55.82,57.79,7653346
TMK,2014-02-05,48.4934,48.8534,47.8267,48.74,566705
TMO,2014-02-05,112.99,113.27,111.21,113.2,2826445
TPR,2014-02-05,45.65,45.65,44.31,45.41,9090151
TRIP,2014-02-05,76.27,76.53,74.69,76.16,2018571
TROW,2014-02-05,77.29,77.865,76.29,76.8,1512021
TRV,2014-02-05,80.07,80.93,80.02,80.44,2342391
TSCO,2014-02-05,62.91,63.87,62.06,63.74,1627305
TSN,2014-02-05,35.44,35.86,35.25,35.59,3978400
TSS,2014-02-05,28.7,28.7999,28.27,28.71,2369151
TWX,2014-02-05,62.2,63.72,60.72,63.09,9900061
TXN,2014-02-05,40.63,41.13,40.33,40.97,9255551
TXT,2014-02-05,34.68,35.14,34.15,34.83,1696121
T,2014-02-05,32.4,32.4299,32.04,32.08,29820104
UAA,2014-02-05,26.1625,26.5825,25.855,26.2175,8553660
UAL,2014-02-05,43.49,44.02,42.96,43.61,4482108
UDR,2014-02-05,24.25,24.86,24.21,24.74,2903428
UHS,2014-02-05,78.19,78.64,77.12,78.2,564190
ULTA,2014-02-05,83.58,85.88,82.52,85.82,1321863
UNH,2014-02-05,69.94,71.2,69.835,70.82,4394316
UNM,2014-02-05,30.99,31.93,30.91,31.83,2824026
UNP,2014-02-05,86.295,86.68,85.6,86.315,4348724
UPS,2014-02-05,93.85,94.325,93.5,93.76,4595639
URI,2014-02-05,76.96,77.46,75.42,76.81,1461692
USB,2014-02-05,39.06,39.31,38.89,39.11,6164551
UTX,2014-02-05,108.3,108.89,107,107.91,6870949
VAR,2014-02-05,78.11,78.7,77.51,78.46,512234
VFC,2014-02-05,56.35,56.54,55.3175,55.99,3550138
VIAB,2014-02-05,79.15,80.1,78.43,79.95,2582240
VLO,2014-02-05,47.74,47.74,46.27,46.37,16105923
VMC,2014-02-05,59.88,61.39,59.45,60.19,1774937
VNO,2014-02-05,91.52,91.834,90.6,91.15,918492
VRSK,2014-02-05,62.44,63.02,62.01,62.28,619218
VRSN,2014-02-05,56.37,56.8,55.49,55.52,4026937
VRTX,2014-02-05,78.12,78.73,75.89,77.41,1843576
VTR,2014-02-05,61.85,62.153,61,61.54,1589292
VZ,2014-02-05,46.73,46.895,46.31,46.69,19737272
V,2014-02-05,53.31,54.185,53.2803,53.9025,13523608
WAT,2014-02-05,105.04,106.25,104.41,105.31,568591
WBA,2014-02-05,55.53,57.93,55.27,57.85,8113915
WDC,2014-02-05,83.05,83.91,80.84,82.74,2264936
WEC,2014-02-05,42.1,42.16,41.73,41.99,2499471
WFC,2014-02-05,44.6,44.63,44.17,44.23,22141553
WHR,2014-02-05,129.54,130.73,128.24,130.38,1876604
WMB,2014-02-05,39.94,40.41,39.4901,39.85,17500183
WMT,2014-02-05,72.27,73.16,72.27,72.87,4778044
WM,2014-02-05,41.13,41.655,41.12,41.5,2167271
WU,2014-02-05,15.17,15.275,15,15.21,10332467
WYNN,2014-02-05,202.99,211,202.2,209.55,3300286
WYN,2014-02-05,69.15,70,68.725,69.86,955001
WY,2014-02-05,29.32,29.33,28.84,29.07,5450690
XEC,2014-02-05,97.3,100.3,96.21,100.03,1286857
XEL,2014-02-05,28.35,28.44,28.21,28.27,2351494
XLNX,2014-02-05,44.7,45.42,44.69,45.21,3327730
XL,2014-02-05,27.96,28.15,27.79,27.96,2613090
XOM,2014-02-05,90.305,90.61,89.38,89.58,16395819
XRAY,2014-02-05,44.72,45.155,44.46,44.98,592069
XRX,2014-02-05,41.44,41.76,41.04,41.2,3136131
XYL,2014-02-05,36.3101,36.48,35.385,35.52,2203764
YUM,2014-02-05,71.75,71.75,69.84,70.54,5691957
ZBH,2014-02-05,91.01,92.51,90.78,92.18,1190267
ZION,2014-02-05,29,29.02,28.34,28.73,3457230
ZTS,2014-02-05,30.1,30.43,29.95,30.13,3758730
AAL,2014-02-06,33.71,34.92,33.7,34.66,13924507
AAPL,2014-02-06,72.8656,73.3571,72.5442,73.2156,64497223
AAP,2014-02-06,121.5,127.09,120,124.86,3374211
ABBV,2014-02-06,47.89,48.18,47.45,47.93,4957804
ABC,2014-02-06,64.86,65.61,64.4,65.51,1553872
ABT,2014-02-06,36.41,36.93,36.38,36.65,9982322
ACN,2014-02-06,77.87,78.74,77.79,78.52,2224827
ADBE,2014-02-06,60.7,61.65,60.65,61.34,2898235
ADI,2014-02-06,48.01,48.68,47.86,48.35,1797870
ADM,2014-02-06,38.82,39.255,38.74,39.11,5759035
ADP,2014-02-06,73.45,74.335,73.1,74.2,2357363
ADSK,2014-02-06,49.89,51.1075,49.7,50.96,1827250
ADS,2014-02-06,238.51,258.772,237.63,258.55,1937260
AEE,2014-02-06,36.93,37.21,36.78,37.17,1439292
AEP,2014-02-06,47.43,47.62,47.23,47.6,3647950
AES,2014-02-06,13.85,13.99,13.79,13.96,3388811
AET,2014-02-06,66.79,68.42,66.23,67.92,4376965
AFL,2014-02-06,61.6,62,61.37,61.73,2172052
AGN,2014-02-06,183.95,184.61,181.85,182.86,1742769
AIG,2014-02-06,47.82,48.28,47.56,47.72,9027114
AIV,2014-02-06,28.36,28.77,28.34,28.75,2194416
AIZ,2014-02-06,62.92,64.06,59.165,64,2125405
AJG,2014-02-06,44.84,45.05,44.53,44.58,726443
AKAM,2014-02-06,54.99,57.76,54.8,57.18,14584182
ALB,2014-02-06,62.55,63.04,62.3,62.88,409591
ALGN,2014-02-06,54.99,55.64,53.8904,54.01,1220330
ALK,2014-02-06,37.585,38.77,37.585,38.17,1637896
ALLE,2014-02-06,47.5,49.27,47.5,49.24,1168384
ALL,2014-02-06,50.87,52.39,50.24,52.36,6487386
ALXN,2014-02-06,154.33,157.59,153.72,157.4,1249282
AMAT,2014-02-06,16.91,17.18,16.88,17.05,7924097
AMD,2014-02-06,3.32,3.46,3.32,3.41,16120622
AME,2014-02-06,48.01,48.9,48.01,48.75,834931
AMGN,2014-02-06,115.62,116.82,115.08,116.07,2737271
AMG,2014-02-06,187.9,189.21,186.925,188.63,419119
AMP,2014-02-06,103.72,105.73,103.48,105.64,1292643
AMT,2014-02-06,79.22,79.79,78.83,79.76,1930970
AMZN,2014-02-06,347.403,354.82,347.403,354.59,3340542
ANDV,2014-02-06,47.47,48.8,46.4,47.6,9865384
ANSS,2014-02-06,77.83,79.66,77.1,79.62,382293
ANTM,2014-02-06,85.67,86.67,84.65,86.58,2062640
AON,2014-02-06,77.6,77.98,76.49,77.33,1940275
AOS,2014-02-06,23.14,23.425,22.745,22.935,2557076
APA,2014-02-06,78.33,80.09,78.29,79.92,2431559
APC,2014-02-06,79.36,79.91,78.69,78.9,4010708
APD,2014-02-06,104.03,107.34,103.76,107.24,1521042
APH,2014-02-06,42.585,43.52,42.58,43.35,1252746
ARE,2014-02-06,70.36,71.21,70.2,71.08,434859
ARNC,2014-02-06,33.21,33.78,32.94,33.15,7371771
ATVI,2014-02-06,16.99,17.205,16.95,17.17,7383505
AVB,2014-02-06,126.165,127.1,126.08,126.99,864649
AVGO,2014-02-06,53.99,55.87,53.62,55.2,1805338
AVY,2014-02-06,46.93,47.63,46.84,47.58,785794
AWK,2014-02-06,41.19,41.8,41.065,41.7,591497
AXP,2014-02-06,84.5,85.76,84.32,85.69,5432386
AYI,2014-02-06,127.31,129.61,126.97,127.83,279760
AZO,2014-02-06,493.01,518.81,493.01,517.16,606762
A,2014-02-06,57.51,58.35,57.46,58.29,1609451
BAC,2014-02-06,16.45,16.73,16.44,16.69,110229403
BAX,2014-02-06,67.54,67.67,67.04,67.09,3559938
BA,2014-02-06,121.79,122.72,121.51,122.67,6740580
BBT,2014-02-06,36.72,37.13,36.58,37.09,2368009
BBY,2014-02-06,23.05,23.99,23.03,23.71,6582172
BDX,2014-02-06,107.33,107.75,106.86,107.17,1081016
BEN,2014-02-06,50.54,51.5,50.41,51.22,3254135
BF.B,2014-02-06,37.995,38.605,37.89,38.575,641436
BIIB,2014-02-06,301.88,307.35,300.67,301.01,1384814
BK,2014-02-06,31.01,31.49,30.96,31.47,3671715
BLK,2014-02-06,291.31,295.64,290.4,294.87,858432
BLL,2014-02-06,25.825,26.01,25.655,26.005,2677302
BMY,2014-02-06,48.81,49.175,48.6,48.98,8136709
BRK.B,2014-02-06,109.43,110.28,108.94,110.16,3909100
BSX,2014-02-06,12.76,12.96,12.73,12.83,13854960
BWA,2014-02-06,52.49,53.64,52.41,53.44,1093270
BXP,2014-02-06,106.98,108.66,106.77,108.49,953613
CAG,2014-02-06,30.8,30.8,30.35,30.7,4731403
CAH,2014-02-06,65.56,66.57,65.25,66.27,2235525
CAT,2014-02-06,91.94,94.23,91.79,93.83,6864749
CA,2014-02-06,31.34,31.685,31.13,31.62,2517840
CBG,2014-02-06,25.5,26.31,25.5,25.85,6715919
CBOE,2014-02-06,51,51.71,50.86,51.68,664911
CBS,2014-02-06,59.18,61.04,58.79,60.29,6706856
CB,2014-02-06,93.39,94.19,93.03,93.49,2986496
CCI,2014-02-06,69.27,70.68,69.06,70.53,2721542
CCL,2014-02-06,39.24,40.16,39.18,40.13,3158212
CDNS,2014-02-06,13.66,13.84,13.65,13.73,2862792
CELG,2014-02-06,75.595,76.4,74.515,74.955,7370266
CERN,2014-02-06,53.14,53.89,52.95,53.6,2336563
CF,2014-02-06,45.626,46.104,45.502,45.986,2893525
CHD,2014-02-06,31.56,31.735,31.33,31.67,1309106
CHK,2014-02-06,25.58,25.58,24.05,24.41,36134779
CHRW,2014-02-06,53.06,53.15,52.04,52.475,3896109
CHTR,2014-02-06,138.2,138.69,136.41,136.5,1443187
CINF,2014-02-06,46.5,46.68,45.08,45.21,1464384
CI,2014-02-06,85.51,85.565,84.68,85.37,1552341
CLX,2014-02-06,84.58,85.15,84.17,85.06,1111230
CL,2014-02-06,60.51,60.84,60.27,60.6,4191641
CMA,2014-02-06,44.86,45.85,44.62,45.81,1442037
CMCSA,2014-02-06,26.87,27.075,26.7,27.015,15804886
CME,2014-02-06,73.98,76.14,73.54,75.98,1902349
CMG,2014-02-06,542.61,554.85,542.05,544.47,449476
CMI,2014-02-06,123.5,131.4899,123.5,130.78,3446824
CMS,2014-02-06,26.94,27.12,26.82,26.94,2590654
CNC,2014-02-06,30.925,31.065,30.365,30.77,1251402
CNP,2014-02-06,23.04,23.21,22.95,23.18,4360168
COF,2014-02-06,68.66,69.98,68.56,69.92,2295893
COG,2014-02-06,40.51,40.92,40.17,40.26,6878166
COL,2014-02-06,75.74,76.14,75,76.1,1138264
COO,2014-02-06,120.03,120.965,119.06,120.15,274657
COP,2014-02-06,63.68,64.4,63.46,64.3,5546770
COST,2014-02-06,113.01,114.58,113,114.26,3755143
COTY,2014-02-06,13.72,13.77,13.32,13.51,849798
CPB,2014-02-06,39.95,40.08,39.62,40.02,1463435
CRM,2014-02-06,61.85,62.75,61.1,61.7,5203338
CSCO,2014-02-06,22.04,22.58,21.97,22.49,49598524
CSX,2014-02-06,26.64,27.07,26.6,27.03,5257862
CTAS,2014-02-06,56.34,56.82,55.97,56.47,346995
CTL,2014-02-06,28.34,28.46,28.07,28.3,8104686
CTSH,2014-02-06,46.405,47.78,46.405,47.745,6004894
CTXS,2014-02-06,54.15,54.83,53.75,54.23,3065731
CVS,2014-02-06,65.47,66.14,65.31,66.11,5931233
CVX,2014-02-06,110.11,111.35,109.91,111.27,7989804
CXO,2014-02-06,100.4701,104.96,100.4701,104.63,1904210
C,2014-02-06,47.4,48.27,47.27,48.25,33920886
DAL,2014-02-06,30.01,31.34,29.81,30.89,9461912
DE,2014-02-06,84.95,85.95,84.7,85.43,3198543
DFS,2014-02-06,53.06,53.99,52.77,53.97,3245518
DGX,2014-02-06,51.29,51.3,50.585,51.06,2008807
DG,2014-02-06,56.25,57.65,56.17,57.24,2990193
DHI,2014-02-06,22.94,23.88,22.93,23.57,12390092
DHR,2014-02-06,72.3,73.73,72.14,73.71,2980373
DISCA,2014-02-06,79.87,82.26,79.05,81.94,2185559
DISCK,2014-02-06,73.5,75.73,73.18,75.35,449327
DISH,2014-02-06,57.6,58.3,57.07,57.26,2110176
DIS,2014-02-06,75.61,76.73,74.78,75.56,19822855
DLR,2014-02-06,51.91,52.19,50.85,51.45,1343056
DLTR,2014-02-06,49.94,50.93,49.83,50.89,3177797
DOV,2014-02-06,83.07,83.77,82.57,82.64,1557981
DPS,2014-02-06,47.83,48.14,47.53,47.86,1119132
DRE,2014-02-06,15.66,15.98,15.58,15.93,1895554
DRI,2014-02-06,47.4,48.19,47.39,47.82,854342
DTE,2014-02-06,67.2,67.65,66.87,67.58,917363
DUK,2014-02-06,69.7,70.1098,69.18,70.01,2774005
DVA,2014-02-06,63.37,63.88,63.24,63.74,699308
DVN,2014-02-06,59.48,60.67,59.04,60.45,3738308
D,2014-02-06,65.65,66.1,65.11,65.93,1734952
EA,2014-02-06,25.7,26.65,25.56,26.46,6423337
EBAY,2014-02-06,53.66,54.53,53.52,54.37,15146022
ECL,2014-02-06,99.09,99.94,98.51,99.89,1117212
ED,2014-02-06,53.47,53.9,53.4,53.8,1390902
EFX,2014-02-06,68.24,70.32,68.045,70.24,611463
EIX,2014-02-06,47.98,48.74,47.79,48.67,1624245
EL,2014-02-06,67.07,67.2,66.23,66.8,5131292
EMN,2014-02-06,77.86,78.689,77.58,78.12,1609233
EMR,2014-02-06,63.78,64.41,63.73,63.94,3110882
EOG,2014-02-06,83.845,86.895,83.845,86.625,5142174
EQIX,2014-02-06,181.27,183.6,180.95,183.06,712821
EQR,2014-02-06,55.67,56.52,55.65,56.48,3198953
EQT,2014-02-06,94.58,95.015,93.35,94.21,1734739
ESRX,2014-02-06,73.71,74.43,73.4,73.98,3424444
ESS,2014-02-06,162.21,164.06,161.28,163.6,694961
ES,2014-02-06,43.1,43.1,42.52,42.87,2846000
ETFC,2014-02-06,19.25,19.81,19.22,19.76,2959910
ETN,2014-02-06,69.03,70.175,68.88,69.07,4986203
ETR,2014-02-06,62.61,63.84,62.55,63.75,3359854
EW,2014-02-06,33.35,33.725,33.015,33.3,2139918
EXC,2014-02-06,28.81,29.88,28.81,29.49,13763414
EXPD,2014-02-06,40.4,40.48,40.02,40.12,1467480
EXPE,2014-02-06,63.82,65.67,63.61,65.14,5459392
EXR,2014-02-06,45.37,45.855,45.16,45.59,564089
FAST,2014-02-06,44.22,44.66,44.07,44.35,2466653
FBHS,2014-02-06,43.44,44.51,43.39,44.43,1285294
FB,2014-02-06,61.46,62.78,61.46,62.16,42153754
FCX,2014-02-06,31.36,31.9,31.29,31.54,10854224
FDX,2014-02-06,130.14,131.86,130.06,130.84,1908377
FE,2014-02-06,30.13,30.53,30.13,30.46,2219403
FFIV,2014-02-06,104,106.76,103.99,106.07,1453097
FISV,2014-02-06,55.03,55.99,54.43,54.85,2163941
FIS,2014-02-06,51.49,52.48,51.35,52.48,2249965
FITB,2014-02-06,20.98,21.11,20.835,21.08,7596799
FLIR,2014-02-06,30.96,32.215,30.627,32.19,1713252
FLR,2014-02-06,74.94,76.56,74.88,76.03,876317
FLS,2014-02-06,70.93,72.36,70.71,72,661849
FL,2014-02-06,38.02,38.91,37.85,38.35,1042415
FMC,2014-02-06,69.28,72.54,67.31,71.56,3118495
FOXA,2014-02-06,31.28,32.95,31.25,32.15,18462199
FOX,2014-02-06,30.87,32.12,30.63,31.57,5960021
FRT,2014-02-06,110.46,111.8,110.12,111.7,678133
FTI,2014-02-06,49.6,50.725,49.41,49.95,3679433
F,2014-02-06,14.57,14.85,14.53,14.85,47659208
GD,2014-02-06,100.15,101.5871,99.62,101.22,3383166
GE,2014-02-06,24.8,25.1,24.62,24.95,44732148
GGP,2014-02-06,20.21,20.36,20.19,20.29,4465021
GILD,2014-02-06,78.5,79.5,76.26,76.5,17209354
GIS,2014-02-06,47.49,47.7501,47.31,47.66,3025084
GLW,2014-02-06,17.55,18.115,17.51,18.08,18087473
GM,2014-02-06,34.43,35.82,34.36,35.23,53696324
GOOGL,2014-02-06,576.1406,580.6601,574.3488,580.56,3892615
GPC,2014-02-06,78.54,80.89,78.26,80.6,1085552
GPN,2014-02-06,32.045,32.5249,32.045,32.49,836168
GPS,2014-02-06,38.4,40.11,38.32,39.71,8041949
GRMN,2014-02-06,44.15,45.5,44.15,45.13,802075
GS,2014-02-06,161.16,162,160.1001,161.75,3798525
GT,2014-02-06,22.72,23.54,22.65,23.23,7112212
GWW,2014-02-06,231.48,234.17,230.33,233.95,449517
HAL,2014-02-06,49.5,50.9,49.45,50.76,13021391
HAS,2014-02-06,49.04,49.935,48.98,49.66,2096246
HBAN,2014-02-06,8.85,9.05,8.83,9.03,11272532
HBI,2014-02-06,17.2425,17.65,17.14,17.6225,3935468
HCA,2014-02-06,48.06,48.45,47.63,48.37,1878292
HCN,2014-02-06,56,56.5396,55.87,56.28,2066628
HCP,2014-02-06,38.04,38.56,38.01,38.14,3197630
HD,2014-02-06,75.19,76.2,75.17,76.16,6107248
HES,2014-02-06,75.03,76.45,74.85,76.31,2082226
HIG,2014-02-06,33.58,34.03,33.51,33.96,3971145
HII,2014-02-06,90.93,92,90.08,90.82,333239
HOG,2014-02-06,62.7,64.8,62.7,64.52,2247685
HOLX,2014-02-06,20.74,20.92,20.56,20.75,1854103
HON,2014-02-06,89.91,91.19,89.77,91.14,2185325
HP,2014-02-06,85.56,86.92,85.33,86.87,1761951
HRB,2014-02-06,29.39,29.75,29.25,29.36,2130309
HRL,2014-02-06,21.655,21.7798,21.57,21.7,1641454
HRS,2014-02-06,68.05,68.94,68.04,68.91,377142
HSIC,2014-02-06,55.6,56.05,55.055,55.76,721852
HST,2014-02-06,18.05,18.38,18.03,18.33,6475445
HSY,2014-02-06,100.79,101.43,99.87,100.6,972661
HUM,2014-02-06,95.57,96.81,94.7,96.66,2161414
IBM,2014-02-06,173.97,174.85,173.79,174.67,4292478
ICE,2014-02-06,41.622,42.116,41.476,42.084,4082090
IDXX,2014-02-06,58.4,58.9,57.695,58.525,860768
IFF,2014-02-06,84.73,86.067,84.59,85.93,317033
ILMN,2014-02-06,151,152.4,148.61,150.06,1897259
INCY,2014-02-06,62.63,64.35,62.27,62.58,1789637
INTC,2014-02-06,23.6,24.08,23.55,23.99,28049363
INTU,2014-02-06,70.73,71.36,70.73,71.03,1590602
IPG,2014-02-06,16.36,16.7,16.32,16.7,5406498
IP,2014-02-06,46.95,47.07,46.56,46.99,2499112
IQV,2014-02-06,48.74,49.51,48.2947,49,864905
IRM,2014-02-06,26.48,27.18,26.46,27.01,2013234
IR,2014-02-06,57.74,58.42,57.72,58.06,2443402
ISRG,2014-02-06,137.8432,139.9999,137.8432,138.2632,1389009
ITW,2014-02-06,77.83,78.62,77.8,78.12,2702687
IT,2014-02-06,62.9,64.03,61.28,62.51,2447190
IVZ,2014-02-06,31.89,32.8,31.81,32.75,5530218
JBHT,2014-02-06,73.61,74.59,73.19,74.13,555676
JCI,2014-02-06,42.2408,42.9005,42.2094,42.7434,2438806
JEC,2014-02-06,58.72,59.52,58.72,59,531717
JNJ,2014-02-06,87.63,88.76,87.55,88.75,10038015
JNPR,2014-02-06,26.92,27.52,26.88,27.01,6092642
JPM,2014-02-06,55.35,56.55,55.2,56.48,20921199
JWN,2014-02-06,57.36,59.03,57.31,58.7,1918792
KEY,2014-02-06,12.41,12.66,12.41,12.65,7244478
KIM,2014-02-06,20.55,20.82,20.46,20.76,5107603
KLAC,2014-02-06,60.91,62.64,60.895,61.83,1742967
KMB,2014-02-06,106.07,106.36,105.56,106.35,1717603
KMI,2014-02-06,33.25,33.8,33.18,33.63,5342510
KMX,2014-02-06,46.09,47.232,45.93,47.15,2010700
KORS,2014-02-06,91.1,92.94,90.83,91.5,4180492
KO,2014-02-06,38.76,38.94,37.92,38.03,22665049
KR,2014-02-06,17.78,18.405,17.765,18.38,10456750
KSS,2014-02-06,51.97,53.1,50.48,51.55,7688274
KSU,2014-02-06,100.27,101.58,100,101.14,1014249
K,2014-02-06,57,57.82,55.69,57.74,6290757
LB,2014-02-06,52.82,54.51,52.68,53.98,5481200
LEG,2014-02-06,29.4,30.02,29.4,29.93,796620
LEN,2014-02-06,40.1372,41.0588,39.8725,40.8922,7014800
LH,2014-02-06,88.73,90.481,88.22,90.32,1230174
LKQ,2014-02-06,26.37,27.045,26.26,26.97,2753085
LLL,2014-02-06,108.96,109.99,108.91,109.61,484734
LLY,2014-02-06,52.92,52.98,52.45,52.72,4513944
LMT,2014-02-06,149.73,152.64,149.5,151.74,2073849
LNC,2014-02-06,47.43,48.13,46.7,48.09,3074717
LNT,2014-02-06,25.3,25.55,25.1913,25.445,525806
LOW,2014-02-06,45.67,46.64,45.6,46.58,6486415
LRCX,2014-02-06,50.15,51.21,50.01,51.05,3855608
LUK,2014-02-06,26.66,27.03,26.62,27,1834403
LUV,2014-02-06,20.6,21.1,20.56,20.96,7161478
LYB,2014-02-06,78,79.25,77.562,79.12,2807814
L,2014-02-06,44.56,44.83,44.44,44.74,741838
MAA,2014-02-06,65.97,65.97,63.65,65.44,1017331
MAC,2014-02-06,57.68,58.52,57.55,58.44,733411
MAR,2014-02-06,47.6,48.96,47.6,48.76,2017586
MAS,2014-02-06,20.84,21.475,20.81,21.41,2505004
MAT,2014-02-06,36.67,36.91,36.34,36.73,4403607
MA,2014-02-06,73.23,74.91,73.1394,74.9,6805661
MCD,2014-02-06,93.87,95.19,93.69,94.94,5361338
MCHP,2014-02-06,43.76,44.07,43.55,43.71,6460440
MCK,2014-02-06,169.05,173.08,168.02,172.4,2078377
MCO,2014-02-06,74.7,77.58,74.62,76.77,1238840
MDLZ,2014-02-06,32.2,32.8,32.14,32.7,7092188
MDT,2014-02-06,54.74,55.07,54.579,54.75,5126380
MET,2014-02-06,47.88,48.6,47.41,48.59,6688619
MGM,2014-02-06,23.99,24.55,23.96,24.29,9101083
MHK,2014-02-06,141.74,146.52,141.7,145.56,957659
MKC,2014-02-06,63.62,63.75,62.83,63.07,1616955
MLM,2014-02-06,106.68,113.24,106.68,112.56,1702641
MMC,2014-02-06,44.72,44.86,44.25,44.4,4096007
MMM,2014-02-06,127.6,129.2,127.1,128.9,3828431
MNST,2014-02-06,22.33,22.82,22.2,22.6733,4765734
MON,2014-02-06,107.11,108.38,106.875,108.28,2013168
MOS,2014-02-06,45.41,46.32,45.3,46.21,4440051
MO,2014-02-06,34.1,34.74,34.05,34.71,18469100
MPC,2014-02-06,41.165,41.74,40.825,41.665,5265126
MRK,2014-02-06,53.26,53.865,52.8,53.77,12246810
MRO,2014-02-06,31.68,32.95,31.57,31.81,9408513
MSFT,2014-02-06,35.8,36.25,35.69,36.18,35380994
MSI,2014-02-06,63.1,63.465,63.01,63.4,862652
MS,2014-02-06,29.26,29.88,29.14,29.69,14873387
MTB,2014-02-06,111.5,112.49,111.35,112.42,567144
MTD,2014-02-06,242.2,254.96,242.2,254,503073
MU,2014-02-06,23.51,24.77,23.5,24.11,65353680
MYL,2014-02-06,43.44,43.93,43.0354,43.49,2405696
M,2014-02-06,51.43,52.85,51.43,52.54,3913404
NBL,2014-02-06,60.75,62.81,60.14,62.61,7679575
NCLH,2014-02-06,34.54,35.23,34.44,35.08,434403
NDAQ,2014-02-06,38.37,38.596,37.73,37.85,1366683
NEE,2014-02-06,89.33,89.85,89.012,89.78,2282170
NEM,2014-02-06,20.9,21.26,20.785,21.01,9256236
NFLX,2014-02-06,58.0599,58.7014,57.2028,58.2728,12906831
NFX,2014-02-06,23.72,24.08,23.61,24.03,2745876
NI,2014-02-06,33.49,33.84,33.4,33.76,1657329
NKE,2014-02-06,35.375,36.135,35.25,35.755,7359296
NLSN,2014-02-06,42.74,43.54,42.72,43.49,2083489
NOC,2014-02-06,111.72,112.79,111.46,112.28,1150021
NOV,2014-02-06,73.64,74.5,73.34,74.06,4148795
NRG,2014-02-06,27.44,27.68,27.36,27.65,2673329
NSC,2014-02-06,91.9,93.75,91.68,93.57,2505518
NTAP,2014-02-06,41.57,42.09,41.45,41.71,4736968
NTRS,2014-02-06,59.22,59.95,58.98,59.75,794818
NUE,2014-02-06,47.21,48.42,47.16,48.32,3534711
NVDA,2014-02-06,15.46,15.68,15.44,15.64,4209541
NWL,2014-02-06,30.43,30.71,30.4,30.53,2429491
NWSA,2014-02-06,15.64,16.11,15.61,16.02,4985190
NWS,2014-02-06,15.4,15.74,15.18,15.66,1457774
OKE,2014-02-06,59.08,59.39,58.58,59,1595195
OMC,2014-02-06,73.27,73.88,73.18,73.37,1621737
ORCL,2014-02-06,36.12,36.83,36.11,36.72,14762157
ORLY,2014-02-06,142.32,149.99,141.93,146.72,2707517
OXY,2014-02-06,87.61,88.96,87.61,88.48,5375972
O,2014-02-06,40.18,40.49,39.98,40.25,1513065
PAYX,2014-02-06,40.7,41.05,40.65,41.01,1621167
PBCT,2014-02-06,13.93,13.96,13.82,13.9,8165123
PCAR,2014-02-06,56.81,58.84,56.72,58.63,3101628
PCG,2014-02-06,41.11,41.52,40.923,41.35,1776687
PCLN,2014-02-06,1128.42,1145.51,1125.99,1138.34,452461
PDCO,2014-02-06,39.4,39.58,39.06,39.52,554061
PEG,2014-02-06,33.07,33.615,32.94,33.57,2939179
PEP,2014-02-06,80.19,80.2,78.85,79.39,6115224
PFE,2014-02-06,30.705,30.91,30.6,30.84,23571095
PFG,2014-02-06,42.47,42.76,42.17,42.74,1285902
PGR,2014-02-06,22.65,22.92,22.56,22.9,2992890
PG,2014-02-06,76.53,76.99,76.48,76.9,7821991
PHM,2014-02-06,19.6,20.3,19.59,20.13,7818444
PH,2014-02-06,111.93,114.37,111.93,114.28,1637202
PKG,2014-02-06,62.91,63.65,62.91,63.18,675615
PKI,2014-02-06,42.73,43.05,42.67,42.86,923510
PLD,2014-02-06,39.17,39.68,38.995,39.58,3014126
PM,2014-02-06,76.88,78.79,76.66,78.11,8401351
PNC,2014-02-06,78.91,79.87,78.58,79.83,2213473
PNR,2014-02-06,74.62,75.24,74.16,74.94,1246604
PNW,2014-02-06,51.39,52.17,51.3,52.11,873066
PPG,2014-02-06,88.715,89.655,88.412,89.46,1659072
PPL,2014-02-06,30.3,30.51,30.14,30.29,6233995
PRGO,2014-02-06,153.87,155.22,144.46,146.49,3765158
PRU,2014-02-06,81.72,82.27,79.542,82.25,7595849
PSA,2014-02-06,157.89,158.515,157.26,158.41,848522
PSX,2014-02-06,71.3,73.62,70.89,73.3,5388975
PVH,2014-02-06,117.34,121.48,117.04,120.7,1051209
PWR,2014-02-06,30.7,30.905,30.59,30.71,1539096
PXD,2014-02-06,174.75,181.5,174.75,180.18,2217725
PX,2014-02-06,122.71,124.32,122.284,124.28,1342427
QCOM,2014-02-06,72.74,73.33,72.324,73.24,8178699
RCL,2014-02-06,49.1,50.675,49.1,50.62,2358417
REGN,2014-02-06,281.89,288.27,281.89,287.03,661049
REG,2014-02-06,47.56,48.08,47.34,48.08,269142
RE,2014-02-06,144,144.87,136.84,137.48,900117
RF,2014-02-06,9.92,10.28,9.88,10.27,17493314
RHI,2014-02-06,39.67,40.17,39.51,40.01,1537325
RHT,2014-02-06,54.97,55.59,54.91,55.54,838003
RJF,2014-02-06,48.5,48.88,48.28,48.8,914598
RL,2014-02-06,150.02,154.33,149.67,152.23,2158377
RMD,2014-02-06,43.89,44.39,43.49,43.69,1290451
ROK,2014-02-06,110.28,111.31,110.09,110.64,935354
ROP,2014-02-06,132.59,133.36,131.94,132.77,481633
ROST,2014-02-06,33.225,34.6825,33.16,34.655,6051608
RRC,2014-02-06,86.41,87.29,83.01,83.99,3591769
RSG,2014-02-06,31.55,31.91,31.48,31.87,1373900
RTN,2014-02-06,92.71,93.62,92.291,93.6,1890176
SBAC,2014-02-06,92.26,93.49,91.08,92,753920
SBUX,2014-02-06,35.33,36.4,35.28,36.18,13819714
SCG,2014-02-06,46.03,46.38,45.77,46.35,480627
SCHW,2014-02-06,23.94,24.46,23.85,24.44,5914453
SEE,2014-02-06,29.91,30.8,28.18,29.86,4816022
SHW,2014-02-06,176.38,179.23,175.45,179.19,1070556
SIG,2014-02-06,76.84,78.51,75.92,78.44,1066911
SJM,2014-02-06,93.39,93.8,93.17,93.59,598844
SLB,2014-02-06,86.55,88.77,86.49,88.51,5384004
SLG,2014-02-06,93.53,94.2,93.3,94.03,509336
SNA,2014-02-06,100.1,105.24,100.1,105.13,784484
SNI,2014-02-06,73.28,74.519,73.2,74.44,509760
SNPS,2014-02-06,38.99,39.23,38.81,39.1,353291
SO,2014-02-06,40.83,41.06,40.7,40.91,3104037
SPGI,2014-02-06,76.9,77.45,76.77,77.35,1680745
SPG,2014-02-06,153.91,155.77,153.68,155.32,1422402
SRCL,2014-02-06,113.28,115.54,111.75,114.76,1143482
SRE,2014-02-06,90.38,91.44,89.87,91.23,1054407
STI,2014-02-06,36.97,37.73,36.85,37.7,3035308
STT,2014-02-06,64.56,66.04,64.45,65.92,2327236
STX,2014-02-06,48.69,49.71,48.69,49.19,3545460
STZ,2014-02-06,75.73,77.69,75.61,77.59,1164389
SWKS,2014-02-06,30.11,30.73,30,30.26,2566549
SWK,2014-02-06,75.93,76.79,75.76,76.46,1174040
SYK,2014-02-06,77.28,78.325,77.17,78.21,2302092
SYMC,2014-02-06,20.49,20.68,20.31,20.47,7224823
SYY,2014-02-06,34.89,35.51,34.68,35.28,4180551
TAP,2014-02-06,51.48,51.77,51.412,51.67,763220
TDG,2014-02-06,173.49,176.08,171.76,172.22,798505
TEL,2014-02-06,55.15,55.875,54.97,55.61,1553328
TGT,2014-02-06,55.13,56,55.085,55.86,8923417
TIF,2014-02-06,85,86.33,85,86.26,1482720
TJX,2014-02-06,57.96,59.5,57.66,59.39,6036685
TMK,2014-02-06,48.7667,49.4,48.59,49.3334,922485
TMO,2014-02-06,113.57,114.78,113.27,114.43,2483966
TPR,2014-02-06,45.62,46.56,45.45,46.42,5208764
TRIP,2014-02-06,76.22,77.34,75.08,77.14,2151548
TROW,2014-02-06,76.99,77.5368,76.9,77.42,1019306
TRV,2014-02-06,80.65,80.73,79.95,80.69,2642791
TSCO,2014-02-06,63.93,65.2,63.77,65.1,1627108
TSN,2014-02-06,35.65,35.97,35.38,35.7,3298905
TSS,2014-02-06,28.79,29.01,28.72,28.9,1250645
TWX,2014-02-06,63.44,63.555,62.37,63.29,7684125
TXN,2014-02-06,41.19,41.435,41,41.23,4734540
TXT,2014-02-06,34.44,35.36,34.44,35.27,1025204
T,2014-02-06,32.31,32.31,31.74,32,45355959
UAA,2014-02-06,26.3025,26.725,26.165,26.5425,5582776
UAL,2014-02-06,43.64,45.93,43.64,45.03,4084094
UDR,2014-02-06,24.84,25.34,24.72,25.26,2737347
UHS,2014-02-06,78.27,78.65,77.85,78.22,591262
ULTA,2014-02-06,85.96,88.8197,85.96,88.34,1213827
UNH,2014-02-06,70.77,71.06,70.09,70.87,4765611
UNM,2014-02-06,31.92,32.7,31.74,32.66,2483252
UNP,2014-02-06,86.45,87.805,86.36,87.56,3999426
UPS,2014-02-06,94.15,94.933,94.01,94.74,4195577
URI,2014-02-06,77.34,79.95,77.31,79.45,1713615
USB,2014-02-06,39.23,39.84,39.12,39.81,7214356
UTX,2014-02-06,108.1,109.5,108.1,109.45,3717752
VAR,2014-02-06,78.49,78.99,78.32,78.94,471304
VFC,2014-02-06,56.23,57.61,55.43,57.43,2161080
VIAB,2014-02-06,79.87,81.31,79.61,80.73,1882913
VLO,2014-02-06,46.36,47.4,45.9,47.18,8944202
VMC,2014-02-06,65.93,67.21,65.93,67.1,1369445
VNO,2014-02-06,91.22,92.99,91.0375,92.9,1078959
VRSK,2014-02-06,62.56,62.88,62.32,62.33,838908
VRSN,2014-02-06,55.42,56.49,55.38,55.42,6766280
VRTX,2014-02-06,76.45,79.24,76.24,78.17,1685274
VTR,2014-02-06,61.55,62.08,61.36,61.8,1846953
VZ,2014-02-06,46.62,46.875,46.38,46.68,17564583
V,2014-02-06,54.02,54.7525,53.945,54.7525,12728848
WAT,2014-02-06,105.64,106.97,104.95,106.9,335528
WBA,2014-02-06,57.98,59.29,57.9,59.22,6601279
WDC,2014-02-06,83.33,83.92,82.87,83.35,1211378
WEC,2014-02-06,42,42.48,41.72,41.92,2555245
WFC,2014-02-06,44.37,44.79,44.27,44.78,21097185
WHR,2014-02-06,130.79,133.63,130.52,133.6,1891193
WMB,2014-02-06,39.93,41.34,39.7,41.07,13618178
WMT,2014-02-06,72.97,73.21,72.5,72.82,7353131
WM,2014-02-06,41.5,42.25,41.39,42.07,2090587
WU,2014-02-06,15.25,15.43,15.2,15.31,6574814
WYNN,2014-02-06,212.88,217.4999,211,216.7,1957615
WYN,2014-02-06,69.94,72.49,69.94,72.38,1725963
WY,2014-02-06,29.12,29.61,29.06,29.51,2923506
XEC,2014-02-06,100.03,104.145,99.55,103.05,1549281
XEL,2014-02-06,28.26,28.52,28.21,28.46,1773086
XLNX,2014-02-06,45.2,45.97,45.18,45.39,3268804
XL,2014-02-06,28.11,28.6,28.07,28.56,2263301
XOM,2014-02-06,89.51,90.18,89.25,89.8,13650204
XRAY,2014-02-06,45.01,45.39,44.7,45.32,928144
XRX,2014-02-06,41.32,41.68,41.18,41.4,4358136
XYL,2014-02-06,35.59,36.65,35.59,36.46,1622466
YUM,2014-02-06,70.69,71.86,70.55,71.17,3411362
ZBH,2014-02-06,92.03,92.7499,91.87,92.55,883624
ZION,2014-02-06,28.75,29.13,28.611,29.04,1273986
ZTS,2014-02-06,30.09,30.24,30,30.05,3327118
AAL,2014-02-07,34.81,35.7,34.65,35.67,15411777
AAPL,2014-02-07,74.4828,74.7042,73.9114,74.2399,93638601
AAP,2014-02-07,125.63,128.1,124.56,125,1697974
ABBV,2014-02-07,48,49.025,47.66,48.89,7003884
ABC,2014-02-07,65.88,66.59,65.7,66.54,1563424
ABT,2014-02-07,36.77,37.21,36.65,37.18,12044916
ACN,2014-02-07,78.81,80.73,78.67,80.58,3472470
ADBE,2014-02-07,61.58,63.24,61.3,62.88,4823760
ADI,2014-02-07,48.58,48.97,48.26,48.97,1824652
ADM,2014-02-07,39.6,39.98,39.15,39.89,6613964
ADP,2014-02-07,74.4,74.96,73.95,74.89,1696106
ADSK,2014-02-07,51.05,52.185,50.822,51.99,2650430
ADS,2014-02-07,260.03,270.595,259.05,265.08,1318192
AEE,2014-02-07,37.29,37.47,37.17,37.44,1227945
AEP,2014-02-07,47.75,48.06,47.61,48.03,2547613
AES,2014-02-07,14,14.1,13.92,14.06,3536772
AET,2014-02-07,66.3,67.015,65.65,66.76,4838063
AFL,2014-02-07,61.77,62.79,61.48,62.68,2330131
AGN,2014-02-07,183.61,188.9699,183,188.21,1843001
AIG,2014-02-07,48.15,49.05,47.635,49.01,9392492
AIV,2014-02-07,28.49,29.58,27.99,29.52,3284126
AIZ,2014-02-07,64.18,65.35,63.97,64.37,949944
AJG,2014-02-07,44.75,45.34,44.7,45.32,460648
AKAM,2014-02-07,56.99,57.2,56.25,56.64,4850126
ALB,2014-02-07,63.1,63.57,62.83,63.48,337881
ALGN,2014-02-07,54.36,55.07,54.13,55.01,1387885
ALK,2014-02-07,38.285,38.955,38.27,38.91,1639122
ALLE,2014-02-07,49.33,50.2699,49.33,49.94,1837821
ALL,2014-02-07,52.63,52.82,51.91,52.76,4169877
ALXN,2014-02-07,155.55,164.29,155.48,163.63,1951791
AMAT,2014-02-07,17.07,17.23,16.935,17.18,12585895
AMD,2014-02-07,3.46,3.5,3.42,3.47,23147052
AME,2014-02-07,49.1,49.71,48.97,49.66,636906
AMGN,2014-02-07,116.44,119.04,115.81,118.9,2839710
AMG,2014-02-07,189.11,190.27,185.61,186.65,798080
AMP,2014-02-07,106.13,107.71,105.4,107.61,1883078
AMT,2014-02-07,80.1,80.7,79.39,80.38,2229655
AMZN,2014-02-07,358.98,361.8,352.49,361.08,4347189
ANDV,2014-02-07,47.92,48.33,47,47.89,5329718
ANSS,2014-02-07,79.87,81.23,79.834,81,559185
ANTM,2014-02-07,85.95,85.95,84.25,84.68,3310912
AON,2014-02-07,78.19,81.2025,77.9,81.02,2578172
AOS,2014-02-07,23.045,23.395,22.95,23.38,1052820
APA,2014-02-07,80.46,81.62,80.26,81.4,3529144
APC,2014-02-07,79.28,80.27,78.71,80.17,3810173
APD,2014-02-07,108.31,109.34,107.685,109.23,1700034
APH,2014-02-07,43.435,43.715,43.225,43.68,1112266
ARE,2014-02-07,71.23,71.64,70.55,70.73,481873
ARNC,2014-02-07,33.18,33.63,33.15,33.57,5148128
ATVI,2014-02-07,18.95,19.95,18.78,19.64,29882321
AVB,2014-02-07,127.3,128.13,126.78,127.81,903517
AVGO,2014-02-07,55.47,56.84,55.13,56.57,1706181
AVY,2014-02-07,47.85,48.06,47.32,47.89,983462
AWK,2014-02-07,41.86,42.31,41.77,42.28,636779
AXP,2014-02-07,85.96,87.17,85.78,87,4526594
AYI,2014-02-07,128.33,129.98,128.15,129.61,379193
AZO,2014-02-07,517.41,537.47,517.17,534.4,718455
A,2014-02-07,58.46,59.465,58.13,59.42,1975290
BAC,2014-02-07,16.82,16.88,16.63,16.82,151911622
BAX,2014-02-07,67.29,68.2149,67.14,67.9,3081448
BA,2014-02-07,123.75,127.21,123.65,127.02,8928435
BBT,2014-02-07,37.28,37.44,36.92,37.29,2307433
BBY,2014-02-07,23.81,24.78,23.79,24.55,9285005
BDX,2014-02-07,107.59,110.16,107.5,110.12,1327390
BEN,2014-02-07,51.61,52.25,51.5,52.15,4047292
BF.B,2014-02-07,38.69,39.315,38.53,39.29,899936
BIIB,2014-02-07,303.13,316.02,301.38,315.54,1505545
BK,2014-02-07,31.64,31.84,31.39,31.79,5292548
BLK,2014-02-07,297,300,295.1,299.87,866353
BLL,2014-02-07,25.99,26.435,25.92,26.4,2475388
BMY,2014-02-07,48.98,50.37,48.96,50.33,8585289
BRK.B,2014-02-07,110.61,112.7,110.61,112.61,5607600
BSX,2014-02-07,12.92,13.18,12.88,13.1,15209542
BWA,2014-02-07,53.77,54.34,53.5,53.91,1725411
BXP,2014-02-07,108.92,109.99,107.92,109.18,1104424
CAG,2014-02-07,30.81,31.05,30.71,30.85,3890444
CAH,2014-02-07,66.54,67.59,66.31,67.54,2085446
CAT,2014-02-07,94.17,95.24,93.88,94.87,9665197
CA,2014-02-07,31.71,32.635,31.66,32.17,2774984
CBG,2014-02-07,25.98,26.35,25.94,26.32,3157940
CBOE,2014-02-07,52,53.6,51.51,53.42,710166
CBS,2014-02-07,60.55,60.85,60,60.5,4726061
CB,2014-02-07,94.08,94.65,93.65,94.6,2136765
CCI,2014-02-07,70.82,71.73,69.79,71.56,3013809
CCL,2014-02-07,40.36,40.43,39.585,39.91,2916325
CDNS,2014-02-07,13.82,14.08,13.675,14.01,3796377
CELG,2014-02-07,75.325,78.59,75,78.44,7796916
CERN,2014-02-07,54.08,55.8,53.839,55.46,2186548
CF,2014-02-07,46.02,46.876,45.96,46.812,3349995
CHD,2014-02-07,31.91,32.11,31.775,31.975,1156708
CHK,2014-02-07,24.39,24.59,23.92,24.59,15600060
CHRW,2014-02-07,52.91,53.15,52.01,52.39,2923141
CHTR,2014-02-07,137.13,138.55,136.82,137.5,2632754
CINF,2014-02-07,45.23,45.73,44.9,45.73,1381353
CI,2014-02-07,80.11,80.93,76.13,77.47,9003607
CLX,2014-02-07,85.33,85.68,85.04,85.63,1017919
CL,2014-02-07,60.78,61.15,60.54,60.86,3667009
CMA,2014-02-07,45.92,46.21,45.24,45.75,1675374
CMCSA,2014-02-07,27.19,27.415,27.095,27.32,19547612
CME,2014-02-07,76.71,78,75.57,75.69,1863136
CMG,2014-02-07,543.28,550.55,540.06,549.29,495822
CMI,2014-02-07,132.5,135.572,131.94,134.33,2581192
CMS,2014-02-07,27.08,27.24,26.915,27.23,2157796
CNC,2014-02-07,30.695,30.915,30.495,30.69,764884
CNP,2014-02-07,23.24,23.47,23.18,23.33,3171184
COF,2014-02-07,70.12,71.42,70.12,71.4,3551485
COG,2014-02-07,40.3,40.49,38.8,39.32,8485598
COL,2014-02-07,76.29,77.21,76.29,77.18,650852
COO,2014-02-07,120.55,123.54,120.492,123.4,508224
COP,2014-02-07,64.79,65,64.1643,64.97,5358528
COST,2014-02-07,114.08,114.61,113.38,114.04,2198514
COTY,2014-02-07,13.53,13.63,13.19,13.25,542674
CPB,2014-02-07,40.11,40.4899,39.89,40.32,1015875
CRM,2014-02-07,62.06,62.67,61.22,61.55,7563323
CSCO,2014-02-07,22.52,22.72,22.3,22.67,54150067
CSX,2014-02-07,27.18,27.45,27.0202,27.25,5818990
CTAS,2014-02-07,56.81,58.2,56.3,58.13,769776
CTL,2014-02-07,28.39,28.8,28.35,28.79,4059261
CTSH,2014-02-07,47.85,48.625,47.505,48.5,4172198
CTXS,2014-02-07,54.26,55.45,53.63,55.28,3860120
CVS,2014-02-07,66.01,66.98,65.96,66.44,6376449
CVX,2014-02-07,111.91,112.12,110.39,112.05,7109393
CXO,2014-02-07,105.69,110,105.69,108.14,2582072
C,2014-02-07,49.09,49.39,48.52,49.34,37935595
DAL,2014-02-07,31.33,31.85,31.08,31.65,12930098
DE,2014-02-07,85.76,86.88,85.74,86.56,2096201
DFS,2014-02-07,54.19,55.33,54.13,55.25,4021380
DGX,2014-02-07,50.98,51.31,50.46,50.8,1990762
DG,2014-02-07,57.46,57.93,57.05,57.1,3200186
DHI,2014-02-07,23.75,23.945,23.49,23.89,7479785
DHR,2014-02-07,74.29,75.29,73.85,75.12,3162765
DISCA,2014-02-07,82.15,83.15,81.87,82.76,1564816
DISCK,2014-02-07,75.82,76.399,75.32,76.02,283270
DISH,2014-02-07,57.49,57.83,56.33,56.8,2591118
DIS,2014-02-07,75.08,75.7,74.61,75.67,11526738
DLR,2014-02-07,51.48,52.19,51.24,51.86,1453688
DLTR,2014-02-07,51.15,51.5,50.79,51.39,1660879
DOV,2014-02-07,83.26,85.71,82.85,85.44,1914291
DPS,2014-02-07,48.24,48.98,48.125,48.89,1724511
DRE,2014-02-07,15.95,16.1,15.84,15.97,1759369
DRI,2014-02-07,48.14,48.3,47.595,48.26,962532
DTE,2014-02-07,67.69,67.99,67.48,67.89,1071932
DUK,2014-02-07,69.68,70.11,69.35,69.99,3820083
DVA,2014-02-07,63.8,64.27,63.5,63.62,1377897
DVN,2014-02-07,60.49,61.11,60.2,61.02,3020933
D,2014-02-07,66.08,66.98,65.95,66.93,2147644
EA,2014-02-07,26.62,27.695,26.46,27.2,9205463
EBAY,2014-02-07,54.45,54.74,53.84,54.585,9749448
ECL,2014-02-07,100.39,100.66,99.81,100.13,1373275
ED,2014-02-07,54.01,54.2,53.69,54.02,2364920
EFX,2014-02-07,70.5,71.23,70.2501,70.95,693793
EIX,2014-02-07,48.68,48.82,48.38,48.71,1669199
EL,2014-02-07,66.51,66.92,65.79,66.5,3649785
EMN,2014-02-07,78.55,79.3,78.2101,79.16,1476285
EMR,2014-02-07,64.38,65.255,64.24,65.19,2616483
EOG,2014-02-07,87.385,88.44,86.571,88.25,4184512
EQIX,2014-02-07,184.09,186.83,182.36,186.31,970758
EQR,2014-02-07,56.8,57.14,56.56,56.87,2195136
EQT,2014-02-07,94.25,95.15,92.32,94.25,1685513
ESRX,2014-02-07,74,74.41,73.26,74.38,4185314
ESS,2014-02-07,163.89,166,163.54,165.39,614864
ES,2014-02-07,42.97,43.32,42.66,43.3,1796100
ETFC,2014-02-07,19.84,20.54,19.79,20.27,5804865
ETN,2014-02-07,69.32,70.84,68.8,70.62,5040840
ETR,2014-02-07,63.81,63.9,63.19,63.56,1737185
EW,2014-02-07,33.425,33.92,33.415,33.47,2376262
EXC,2014-02-07,29.7,29.7,29.08,29.44,9390546
EXPD,2014-02-07,40.39,40.69,40.2,40.66,1337256
EXPE,2014-02-07,74,75.45,72.44,74.45,9103014
EXR,2014-02-07,45.85,46.06,45.495,46.02,747640
FAST,2014-02-07,44.47,44.7,43.71,44.23,3437187
FBHS,2014-02-07,44.81,45.38,44.43,44.98,1746843
FB,2014-02-07,62.27,64.57,62.22,64.32,60835746
FCX,2014-02-07,31.77,32.37,31.305,32.35,12856620
FDX,2014-02-07,131.92,133.07,130.865,131.76,2404030
FE,2014-02-07,30.54,30.79,30.43,30.76,1994612
FFIV,2014-02-07,106.82,107.4,105.37,107.28,1628131
FISV,2014-02-07,55.28,55.59,54.88,55.23,1804631
FIS,2014-02-07,52.84,53.74,52.71,53.71,3217299
FITB,2014-02-07,21.12,21.25,20.91,21.1,6826570
FLIR,2014-02-07,31.19,31.5725,29.633,30.71,2975144
FLR,2014-02-07,78.03,78.03,76.64,77.21,1632308
FLS,2014-02-07,72.48,73.62,72.27,73.56,1021211
FL,2014-02-07,38.66,39.21,38.39,38.67,878890
FMC,2014-02-07,71.73,72.2,70.4,71.52,1537631
FOXA,2014-02-07,32.31,32.45,31.88,32.24,12389421
FOX,2014-02-07,31.51,31.76,31.2592,31.57,4940528
FRT,2014-02-07,112.02,112.91,111.85,112.62,667592
FTI,2014-02-07,48,50.91,47.6,48.37,8239521
F,2014-02-07,14.94,15.13,14.94,14.97,38649934
GD,2014-02-07,101.87,104.5779,101.51,104.19,3168021
GE,2014-02-07,25.2,25.28,25,25.19,34938473
GGP,2014-02-07,20.45,20.62,20.34,20.61,4571969
GILD,2014-02-07,77.65,78.81,75.7,78.75,16084339
GIS,2014-02-07,47.74,48.13,47.67,48.05,2385075
GLW,2014-02-07,18.06,18.413,17.92,18.36,17389768
GM,2014-02-07,35.97,36.465,35.42,36.11,31334321
GOOGL,2014-02-07,584.3988,589.5389,580.8608,589.3087,5369247
GPC,2014-02-07,81.15,81.73,80.8,81.59,647538
GPN,2014-02-07,32.545,33.08,32.52,32.98,1132486
GPS,2014-02-07,42.6,43.24,41.84,42,11548629
GRMN,2014-02-07,45.36,45.66,44.87,45.53,785167
GS,2014-02-07,162.78,162.9,160.27,161.93,5003902
GT,2014-02-07,23.38,23.6,23.07,23.53,2743407
GWW,2014-02-07,234.62,236.03,231.63,234,844099
HAL,2014-02-07,51.09,52.13,50.98,51.97,13091191
HAS,2014-02-07,49.92,50.29,49.42,50.09,1775357
HBAN,2014-02-07,9.09,9.165,8.96,9.03,10834562
HBI,2014-02-07,17.675,17.91,17.6,17.8225,2203084
HCA,2014-02-07,48,48.78,47.87,48.33,1567751
HCN,2014-02-07,56.42,56.96,56.21,56.89,1642252
HCP,2014-02-07,38.32,38.49,38.02,38.42,2973142
HD,2014-02-07,76.17,76.6,75.85,76.45,6223667
HES,2014-02-07,76.65,77.21,76.15,77.18,2884753
HIG,2014-02-07,34.05,34.46,33.87,34.41,3390382
HII,2014-02-07,91,93.235,91,92.89,280340
HOG,2014-02-07,64.72,65.1399,64.22,64.98,1243476
HOLX,2014-02-07,20.62,20.95,20.62,20.95,1349989
HON,2014-02-07,91.69,93.29,91.47,93.16,4226280
HP,2014-02-07,87.5,88.17,86.87,87.17,1431163
HRB,2014-02-07,29.62,30.19,29.48,29.66,2858717
HRL,2014-02-07,21.835,21.98,21.7375,21.885,1156790
HRS,2014-02-07,69.08,70.98,68.86,70.92,868682
HSIC,2014-02-07,56.08,56.84,55.405,56.685,845976
HST,2014-02-07,18.39,18.56,18.13,18.42,10091999
HSY,2014-02-07,100.93,101.3,100.3,100.38,1295696
HUM,2014-02-07,96.01,96.57,94.56,95.97,2265741
IBM,2014-02-07,175.64,177.56,175.07,177.25,4725647
ICE,2014-02-07,42.036,43.26,42.036,43.106,6319750
IDXX,2014-02-07,58.9,59.5625,58.425,59.445,664566
IFF,2014-02-07,86.39,87.04,86.23,86.91,260271
ILMN,2014-02-07,149.41,157.24,149,156.9,1410269
INCY,2014-02-07,63.06,65.94,63,65.89,1839347
INTC,2014-02-07,24.2,24.26,23.77,24.205,30885856
INTU,2014-02-07,71.29,71.73,71.01,71.45,2114269
IPG,2014-02-07,16.74,16.81,16.51,16.6,3572059
IP,2014-02-07,47.21,47.64,46.85,47.42,2517781
IQV,2014-02-07,49.1,49.4099,47.87,48.23,470918
IRM,2014-02-07,27.2,27.47,26.64,26.74,2605077
IR,2014-02-07,58.43,59.88,58.4,59.76,2544746
ISRG,2014-02-07,137.9999,139.3332,136.3299,139.2265,1212246
ITW,2014-02-07,78.76,79.79,78.48,79.68,2453591
IT,2014-02-07,62.81,65.45,62.46,65.33,853292
IVZ,2014-02-07,32.95,33.39,32.45,32.88,4660932
JBHT,2014-02-07,74.13,74.57,73.63,73.92,582466
JCI,2014-02-07,42.9319,43.6335,42.7434,43.5078,2836347
JEC,2014-02-07,59.46,59.86,59.06,59.84,715099
JNJ,2014-02-07,88.92,90.04,88.61,90.04,9526254
JNPR,2014-02-07,26.98,27.27,26.7894,27.25,25460971
JPM,2014-02-07,56.65,56.93,56.255,56.62,25065229
JWN,2014-02-07,58.83,59.36,58.37,58.79,1353739
KEY,2014-02-07,12.715,12.87,12.62,12.74,9345702
KIM,2014-02-07,20.88,21.04,20.76,20.93,3381139
KLAC,2014-02-07,62.01,62.36,61.51,62.24,893950
KMB,2014-02-07,106.53,107.25,106.49,106.9,1555625
KMI,2014-02-07,33.9,34.08,33.7,33.99,5682073
KMX,2014-02-07,47.22,47.55,47.07,47.54,1767623
KORS,2014-02-07,91.69,94.43,91.3145,94.22,4082407
KO,2014-02-07,38.17,38.35,37.87,37.95,20495016
KR,2014-02-07,18.415,18.435,18.08,18.14,8069958
KSS,2014-02-07,51.78,52.36,51.01,51.19,3305444
KSU,2014-02-07,101.93,103.09,101,102.59,964376
K,2014-02-07,58,58.568,57.75,58.36,3172661
LB,2014-02-07,54.26,54.68,53.79,54.58,2613500
LEG,2014-02-07,29.93,30.39,29.92,30.36,776827
LEN,2014-02-07,41.0393,41.4216,40.4314,40.951,5603442
LH,2014-02-07,88,91.39,87.52,89.15,2294929
LKQ,2014-02-07,27.21,28.26,27.08,28.09,3310187
LLL,2014-02-07,111.83,113.95,110.74,113.02,1292834
LLY,2014-02-07,52.81,53.55,52.75,53.21,4541361
LMT,2014-02-07,151.9,155.7,151.06,155.13,2079509
LNC,2014-02-07,48.29,49.36,48.27,49.28,2836109
LNT,2014-02-07,25.525,25.685,25.4,25.645,550758
LOW,2014-02-07,46.11,46.26,45.44,46.07,9677370
LRCX,2014-02-07,51.3,51.93,50.7,51.85,2701633
LUK,2014-02-07,27.13,27.74,27.1299,27.71,1418591
LUV,2014-02-07,20.99,21.525,20.92,21.43,10232709
LYB,2014-02-07,79.92,81.11,79.57,80.83,3619455
L,2014-02-07,44.95,45.18,44.67,45.18,1106535
MAA,2014-02-07,65.49,66.71,64.9,66.63,698718
MAC,2014-02-07,58.73,59.32,58.47,59.23,839683
MAR,2014-02-07,49.02,49.35,48.73,49.24,1696195
MAS,2014-02-07,21.51,22.04,21.45,22.02,4790461
MAT,2014-02-07,36.93,36.985,36.52,36.94,2798354
MA,2014-02-07,75.67,76.93,75.13,76.31,8551622
MCD,2014-02-07,95.09,95.95,94.62,95.92,6610561
MCHP,2014-02-07,44.04,44.47,43.81,44.44,7036812
MCK,2014-02-07,172.25,175,171.86,174.99,1438949
MCO,2014-02-07,84.17,85.7,79.725,80.02,3931512
MDLZ,2014-02-07,32.93,33.06,32.69,32.93,7187398
MDT,2014-02-07,55.53,55.72,55.09,55.59,4365984
MET,2014-02-07,48.91,49.16,48.36,49.11,5663614
MGM,2014-02-07,24.44,24.92,24.34,24.8,7941806
MHK,2014-02-07,146.56,148.432,145.82,147.61,840597
MKC,2014-02-07,63.31,63.85,62.75,63.04,1221152
MLM,2014-02-07,112.94,113.21,111.39,112.54,816277
MMC,2014-02-07,44.71,45.9,44.63,45.88,3976039
MMM,2014-02-07,129.57,130.39,128.81,130.33,3271820
MNST,2014-02-07,22.7,23.1326,22.3266,22.8233,4944213
MON,2014-02-07,108.18,110.84,108.06,110.75,3030588
MOS,2014-02-07,46.74,46.86,46.14,46.45,4529448
MO,2014-02-07,34.92,35.34,34.78,35.3,11717427
MPC,2014-02-07,41.875,42.76,41.78,42.235,5137772
MRK,2014-02-07,53.65,54.82,53.44,54.77,14547783
MRO,2014-02-07,31.9,32.83,31.68,32.6,8263961
MSFT,2014-02-07,36.32,36.59,36.01,36.56,33348008
MSI,2014-02-07,63.6,64.62,63.43,64.6,1310496
MS,2014-02-07,29.85,29.97,29.38,29.69,14848512
MTB,2014-02-07,112.81,113.84,112.41,113,771032
MTD,2014-02-07,254,258.31,250.67,255.24,238207
MU,2014-02-07,24.37,24.64,23.92,24.51,47836448
MYL,2014-02-07,43.65,45.15,43.5,45.08,3008956
M,2014-02-07,52.87,53.71,52.59,53.09,2933068
NBL,2014-02-07,63.42,66.435,63.42,66.2,6021481
NCLH,2014-02-07,35.31,35.43,34.778,35.21,382673
NDAQ,2014-02-07,38,38.08,37.46,37.54,1918762
NEE,2014-02-07,90.63,91.48,89.825,90.61,2625124
NEM,2014-02-07,21.1,21.65,21.02,21.52,10608370
NFLX,2014-02-07,59.0628,61.4999,58.6514,61.4257,33050829
NFX,2014-02-07,24.19,24.33,23.7,24.12,2479157
NI,2014-02-07,33.84,34.15,33.83,34.01,1676360
NKE,2014-02-07,35.955,36.4225,35.875,36.345,6988704
NLSN,2014-02-07,43.66,44.3,43.48,44.18,1618992
NOC,2014-02-07,113.08,115.99,112.94,114.97,1695404
NOV,2014-02-07,74.53,75.17,74.1,75.07,4279052
NRG,2014-02-07,27.82,28.03,27.565,27.61,3922419
NSC,2014-02-07,93.7,94.93,92.8,94.74,2646943
NTAP,2014-02-07,41.94,42.99,41.5501,42.82,3795350
NTRS,2014-02-07,60,60.93,59.8,60.73,967949
NUE,2014-02-07,48.59,48.77,47.83,48.45,2262626
NVDA,2014-02-07,15.68,15.89,15.54,15.87,3934156
NWL,2014-02-07,30.75,30.95,30.49,30.82,2306459
NWSA,2014-02-07,17.48,18,17.07,17.41,13191599
NWS,2014-02-07,16.5,17.5,16.5,17,1909404
OKE,2014-02-07,59.37,59.55,58.94,59.08,1904011
OMC,2014-02-07,74,74.47,73.69,74.2,2132367
ORCL,2014-02-07,36.88,37.23,36.71,37.19,13202455
ORLY,2014-02-07,146.91,149.37,146.03,149.2,1125964
OXY,2014-02-07,88.8,90.91,88.35,90.59,4957089
O,2014-02-07,40.32,40.59,40.14,40.56,1414538
PAYX,2014-02-07,41.88,41.88,40.57,40.9,3725132
PBCT,2014-02-07,14.35,14.35,13.79,13.96,3999461
PCAR,2014-02-07,58.78,59.58,58.59,59.15,2272537
PCG,2014-02-07,41.44,41.88,41.4,41.83,1922330
PCLN,2014-02-07,1159.37,1196.56,1157.53,1195.39,1401963
PDCO,2014-02-07,39.66,39.94,39.28,39.69,815462
PEG,2014-02-07,33.64,34.145,33.49,33.95,6033528
PEP,2014-02-07,79.68,80.26,79.26,80.22,4578150
PFE,2014-02-07,30.84,31.28,30.61,31.22,27925229
PFG,2014-02-07,43.13,43.54,42.85,43.49,1383861
PGR,2014-02-07,23.08,23.2,22.94,23.13,3139687
PG,2014-02-07,76.99,77.39,76.75,77.31,7301419
PHM,2014-02-07,20.22,20.26,19.65,19.8,10034504
PH,2014-02-07,114.93,119.03,114.74,118.67,3010379
PKG,2014-02-07,63.54,65.28,63.44,65.01,1069835
PKI,2014-02-07,43,43.92,42.85,43.78,1699419
PLD,2014-02-07,39.72,40.13,39.46,39.93,2457765
PM,2014-02-07,78.33,80.29,78.17,80.25,8663204
PNC,2014-02-07,80.02,80.8,79.57,79.89,1997367
PNR,2014-02-07,75.25,76.41,75.04,76.37,1515453
PNW,2014-02-07,52.24,52.855,52.19,52.76,1066598
PPG,2014-02-07,90.3,91.275,90.25,91.27,1630078
PPL,2014-02-07,30.34,30.42,30.16,30.34,5096609
PRGO,2014-02-07,146.49,146.49,144.67,145.74,2259855
PRU,2014-02-07,82.54,83.61,81.74,83.41,4519555
PSA,2014-02-07,158.83,160.35,158.12,160.25,876309
PSX,2014-02-07,73.7,74.43,72.91,74.28,3344294
PVH,2014-02-07,121.58,123.77,121.41,121.86,905007
PWR,2014-02-07,30.94,31.33,30.94,31.24,1274867
PXD,2014-02-07,181.54,185.87,180.76,185.06,2894025
PX,2014-02-07,125.09,127.17,124.51,127.06,1695079
QCOM,2014-02-07,73.4,74.47,73.2,74.41,9005085
RCL,2014-02-07,50.78,51.18,50.02,50.61,1777255
REGN,2014-02-07,287.12,300.1,284.32,299.79,1065846
REG,2014-02-07,48.24,48.75,48.1,48.51,450050
RE,2014-02-07,137.31,138.93,136.35,138.8,715110
RF,2014-02-07,10.31,10.38,10.11,10.23,17637104
RHI,2014-02-07,40.15,40.7,39.89,40.28,1275047
RHT,2014-02-07,56.37,57.02,56.16,56.99,1254502
RJF,2014-02-07,49.08,49.485,48.59,49.36,940275
RL,2014-02-07,153.2,156.98,151.65,155.89,1944078
RMD,2014-02-07,43.62,43.67,43.04,43.67,770274
ROK,2014-02-07,111.38,112.59,110.64,112.35,1240852
ROP,2014-02-07,133.46,134.5,133.24,133.9,521741
ROST,2014-02-07,34.51,34.8,34.16,34.68,3381138
RRC,2014-02-07,84.05,84.8,82.37,84.03,2470320
RSG,2014-02-07,32,33.83,32,33.4,7276049
RTN,2014-02-07,94.03,95.73,93.87,94.27,2878063
SBAC,2014-02-07,91.29,93.13,89.82,92.91,1605226
SBUX,2014-02-07,36.805,37.245,36.345,37.0175,14752770
SCG,2014-02-07,46.56,46.7,46.34,46.64,492810
SCHW,2014-02-07,24.56,24.89,24.16,24.6,7710490
SEE,2014-02-07,30.1,31.53,30.03,31.45,2953180
SHW,2014-02-07,178.09,182.71,178.09,182.56,931460
SIG,2014-02-07,80.44,81.28,78.77,79.2,1674052
SJM,2014-02-07,93.77,94.3,93.02,93.37,875356
SLB,2014-02-07,88.99,89.74,88.33,89.5,6007656
SLG,2014-02-07,94.5,95.105,93.73,94.41,354773
SNA,2014-02-07,106.19,108.79,105.32,108.66,657693
SNI,2014-02-07,74.54,76.51,74.54,76.3,912843
SNPS,2014-02-07,39.27,39.77,39.21,39.77,397265
SO,2014-02-07,41.05,41.3,40.95,41.1,4338555
SPGI,2014-02-07,78.46,81.08,77.77,79.97,2815690
SPG,2014-02-07,156.02,157.11,153.66,156.97,1597326
SRCL,2014-02-07,115,116.82,115,116.33,475113
SRE,2014-02-07,91.56,92.6,90.86,92.24,1008532
STI,2014-02-07,37.82,38.34,37.68,38.05,3925670
STT,2014-02-07,66.34,68.3,66.3,68.23,4661291
STX,2014-02-07,49.49,50.17,48.89,49.52,3577313
STZ,2014-02-07,77.98,78.04,76.74,77.5,1240396
SWKS,2014-02-07,30.41,30.69,30.345,30.47,1617969
SWK,2014-02-07,76.8,78.91,76.76,78.8,1575519
SYK,2014-02-07,78.45,79.54,78.28,79.43,1344533
SYMC,2014-02-07,20.64,20.94,20.53,20.9,7659457
SYY,2014-02-07,35.29,35.59,35.22,35.51,4236724
TAP,2014-02-07,51.97,52.44,51.83,52.41,576427
TDG,2014-02-07,173.17,175.86,170.8,172.38,513938
TEL,2014-02-07,56.11,56.65,55.77,56.61,1784521
TGT,2014-02-07,56.11,56.41,55.535,56.33,6726249
TIF,2014-02-07,86.5,87.5,86.055,87.15,1276979
TJX,2014-02-07,59.61,60.03,59.06,59.43,3858337
TMK,2014-02-07,49.5534,50.1467,49.34,50.0534,824388
TMO,2014-02-07,115.23,117.91,115.04,117.77,3180691
TPR,2014-02-07,46.85,47.695,46.7,47.56,6499288
TRIP,2014-02-07,79.91,85.42,79.85,84.45,5213121
TROW,2014-02-07,78.1,79.54,77.53,79.34,2077562
TRV,2014-02-07,81.19,81.19,80.23,80.88,2542639
TSCO,2014-02-07,65.22,66.65,65.02,66.52,1649097
TSN,2014-02-07,35.74,36.3,35.54,36.09,3909633
TSS,2014-02-07,29.03,29.53,28.92,29.5,1465695
TWX,2014-02-07,63.7,64.62,63.435,63.91,5524252
TXN,2014-02-07,41.56,42,41.29,41.95,6038013
TXT,2014-02-07,35.39,36.01,35.36,35.82,1686376
T,2014-02-07,32.18,32.36,31.95,32.3,29370788
UAA,2014-02-07,26.7775,27.5,26.75,27.295,7353640
UAL,2014-02-07,45.03,46.01,44.88,45.54,3333388
UDR,2014-02-07,25.36,25.79,25.31,25.59,2465388
UHS,2014-02-07,78.41,78.88,77.83,78.64,607743
ULTA,2014-02-07,87.31,89.62,86.01,88.31,977441
UNH,2014-02-07,70.5,71.65,70.11,71.36,6954929
UNM,2014-02-07,32.73,33.07,32.57,32.97,1482222
UNP,2014-02-07,87.895,88.79,87.74,88.45,4665996
UPS,2014-02-07,95.3,95.6,94.57,95.37,2898813
URI,2014-02-07,79.87,81.37,79.7,80.6,1316238
USB,2014-02-07,39.93,40.325,39.79,40,8955919
UTX,2014-02-07,110.03,111.17,109.99,110.73,3994927
VAR,2014-02-07,78.97,80.42,78.89,80.31,565512
VFC,2014-02-07,57.77,58.8299,57.77,58.75,1842597
VIAB,2014-02-07,81.05,82.19,80.71,81.92,2104513
VLO,2014-02-07,47.64,48.92,47.41,48.82,9815638
VMC,2014-02-07,66,66.35,63.84,64.76,2066664
VNO,2014-02-07,93.21,93.79,91.61,92.38,967014
VRSK,2014-02-07,62.4,63.04,61.92,62.4,1111521
VRSN,2014-02-07,53.01,53.14,50.49,52.68,6534389
VRTX,2014-02-07,78.69,81.46,78.23,81.41,1466920
VTR,2014-02-07,61.97,62.18,61.39,61.94,1433514
VZ,2014-02-07,46.89,46.98,46.58,46.81,13528174
V,2014-02-07,55.0475,55.5,54.615,55.445,12580416
WAT,2014-02-07,107.21,108.93,106.96,108.72,613727
WBA,2014-02-07,59.54,60.96,59.395,60.96,9143520
WDC,2014-02-07,83.97,85.41,82.8,84.68,1927896
WEC,2014-02-07,42.01,42.17,41.58,42.1,2518298
WFC,2014-02-07,45.05,45.4,44.84,45.37,16998725
WHR,2014-02-07,134.54,137.27,133.6,136.55,1971533
WMB,2014-02-07,41.28,41.54,41,41.42,11206526
WMT,2014-02-07,73.05,73.8,72.5,73.75,7320252
WM,2014-02-07,42.31,43,42.31,42.84,2421963
WU,2014-02-07,15.37,15.66,15.34,15.63,5133019
WYNN,2014-02-07,217.92,222.45,216.042,221.95,1665162
WYN,2014-02-07,69.3999,71.05,66.32,70.34,5819465
WY,2014-02-07,29.64,29.9,29.35,29.88,3383087
XEC,2014-02-07,104.14,104.32,101.34,103.76,1169225
XEL,2014-02-07,28.53,28.64,28.38,28.63,1650462
XLNX,2014-02-07,45.67,46.155,45.33,46.1,3417764
XL,2014-02-07,28.69,28.9,28.42,28.87,1775116
XOM,2014-02-07,90.12,90.63,89.75,90.58,12632454
XRAY,2014-02-07,45.45,45.73,45.22,45.61,911293
XRX,2014-02-07,41.56,41.96,41.44,41.64,6065961
XYL,2014-02-07,36.74,37.22,36.66,36.96,1439543
YUM,2014-02-07,71.59,72.44,71.45,71.73,2857859
ZBH,2014-02-07,92.81,94.63,92.65,94.49,1178193
ZION,2014-02-07,29.2,29.47,28.82,28.93,2033048
ZTS,2014-02-07,30.11,30.8,30.11,30.7,4134225
AAL,2014-02-10,36.1,36.15,35.38,35.58,11110235
AAPL,2014-02-10,74.0942,75.9985,73.9999,75.5699,86451022
AAP,2014-02-10,124.52,125.43,123,123.32,1118532
ABBV,2014-02-10,48.75,50.19,48.72,49.55,7907594
ABC,2014-02-10,66.46,66.48,65.72,66.37,2913611
ABT,2014-02-10,37.17,37.323,36.955,37.16,11207267
ACN,2014-02-10,80.19,80.58,79.78,79.97,2399941
ADBE,2014-02-10,62.73,63.801,62.52,63.78,2833408
ADI,2014-02-10,48.78,49.315,48.75,49.22,1458744
ADM,2014-02-10,39.81,40.25,39.51,40.11,6795746
ADP,2014-02-10,75.48,75.61,73.83,74.45,2007864
ADSK,2014-02-10,51.84,52.49,51.75,52.28,2340651
ADS,2014-02-10,266.65,268.07,263.05,268,920983
AEE,2014-02-10,37.34,37.67,37,37.67,1242770
AEP,2014-02-10,47.93,48.28,47.53,48.25,3114446
AES,2014-02-10,14.02,14.11,13.815,14.05,3095277
AET,2014-02-10,66.61,66.78,65.59,65.68,4276811
AFL,2014-02-10,62.51,63,62.15,62.43,1873975
AGN,2014-02-10,188.17,188.9,186.31,188.76,1129746
AIG,2014-02-10,49.02,49.26,48.62,48.88,5929047
AIV,2014-02-10,29.57,30.33,29.49,30.16,3352561
AIZ,2014-02-10,64.31,64.56,63.57,64.32,613028
AJG,2014-02-10,45.25,45.38,45.05,45.25,550994
AKAM,2014-02-10,56.41,58.05,56.41,58.01,4644639
ALB,2014-02-10,63.15,64.115,63.15,63.71,356295
ALGN,2014-02-10,55.1,55.59,54.57,54.99,823201
ALK,2014-02-10,38.955,39,37.825,38.355,1459134
ALLE,2014-02-10,49.99,50.12,49.45,49.84,763357
ALL,2014-02-10,52.62,52.62,51.5,52.09,4023481
ALXN,2014-02-10,165,171.09,164.065,170.11,2359160
AMAT,2014-02-10,17.2,17.295,17.11,17.25,7728615
AMD,2014-02-10,3.5,3.64,3.45,3.63,21270432
AME,2014-02-10,49.63,49.74,49.12,49.44,716979
AMGN,2014-02-10,119.68,120.36,117.9,120.3,3352513
AMG,2014-02-10,186.27,187.05,183.315,187.01,741494
AMP,2014-02-10,107.36,107.58,105.36,105.9,1555318
AMT,2014-02-10,80.48,81.59,80.4,81.52,2134317
AMZN,2014-02-10,361.61,365,359.35,360.87,3451093
ANDV,2014-02-10,48.5,48.5,46.88,47.77,4400763
ANSS,2014-02-10,80.86,81.05,80.14,80.42,480868
ANTM,2014-02-10,84.8,85.41,83.99,84.6,2913186
AON,2014-02-10,80.91,81.72,80.54,81.65,1596548
AOS,2014-02-10,23.37,23.43,23.04,23.345,1297562
APA,2014-02-10,81.46,81.59,80.28,80.75,2164323
APC,2014-02-10,80.18,80.97,79.43,80.93,3865781
APD,2014-02-10,109,110.605,109,109.81,1604946
APH,2014-02-10,43.645,43.745,43.225,43.515,742578
ARE,2014-02-10,70.62,71.75,70.51,71.66,567935
ARNC,2014-02-10,33.63,33.87,32.49,33.18,7392638
ATVI,2014-02-10,19.25,19.55,18.95,19.36,16779584
AVB,2014-02-10,128.27,129.78,127.67,129.33,1070861
AVGO,2014-02-10,56.19,56.4791,55.57,56.31,1234720
AVY,2014-02-10,47.98,49.15,47.82,49.06,1266134
AWK,2014-02-10,42.35,42.45,41.91,42.34,557621
AXP,2014-02-10,87.83,88.96,87.5,88.34,5388045
AYI,2014-02-10,129.22,129.58,126.42,128.19,375861
AZO,2014-02-10,531.45,534.61,523.13,526.43,548290
A,2014-02-10,59.27,59.44,58.29,59.01,1760468
BAC,2014-02-10,16.71,16.73,16.6,16.72,96136622
BAX,2014-02-10,67.77,68.39,67.65,68.3,2087568
BA,2014-02-10,128.96,128.97,126.35,127.16,8174510
BBT,2014-02-10,37.21,37.58,37.03,37.55,2758737
BBY,2014-02-10,24.51,25.33,24.155,25.24,12060441
BDX,2014-02-10,109.81,111.09,109.58,110.94,1393895
BEN,2014-02-10,52.12,53.14,52.06,52.85,3362936
BF.B,2014-02-10,39.21,39.375,38.795,39.27,771612
BIIB,2014-02-10,315.54,318.225,311.665,317.96,1249828
BK,2014-02-10,31.75,31.77,31.34,31.51,4695231
BLK,2014-02-10,297.82,302.04,296.74,301.03,734702
BLL,2014-02-10,26.34,26.6702,26.32,26.63,2242784
BMY,2014-02-10,50.9,52.17,50.62,52.12,11142205
BRK.B,2014-02-10,112.62,113,111.73,112.61,3118000
BSX,2014-02-10,13.05,13.1,12.875,12.91,11968957
BWA,2014-02-10,53.99,54.0375,53.41,53.9,1754669
BXP,2014-02-10,109.15,110.24,108.41,109.92,738073
CAG,2014-02-10,30.93,31.1,30.74,31.05,3921784
CAH,2014-02-10,67.3,67.48,66.09,66.66,3884299
CAT,2014-02-10,94.97,94.98,93.6273,94.5,5933664
CA,2014-02-10,32.08,32.19,31.86,32.07,3492745
CBG,2014-02-10,26.21,26.49,26.19,26.32,3016562
CBOE,2014-02-10,53.93,54.5,53.42,54.37,922291
CBS,2014-02-10,60.55,60.7,60.19,60.59,4311500
CB,2014-02-10,94.19,95.03,93.93,95.03,1712534
CCI,2014-02-10,71.55,72.41,71.55,72.39,2431226
CCL,2014-02-10,39.79,40.36,39.67,40.31,2513855
CDNS,2014-02-10,13.96,14.3917,13.95,14.23,3819398
CELG,2014-02-10,78.505,78.915,77.8186,78.31,4792704
CERN,2014-02-10,55.31,56.4,54.905,56.1,2105193
CF,2014-02-10,46.774,47.534,46.522,46.578,4617230
CHD,2014-02-10,31.97,32.43,31.725,32.345,2338806
CHK,2014-02-10,24.51,25.07,24.07,24.68,17017201
CHRW,2014-02-10,52.38,53.43,52.3,52.93,2233725
CHTR,2014-02-10,137.96,138.23,137.28,137.62,1699347
CINF,2014-02-10,45.63,45.78,45.22,45.78,945603
CI,2014-02-10,77.45,77.47,76.29,76.74,4078175
CLX,2014-02-10,85.44,86.12,85.12,86.12,1190659
CL,2014-02-10,60.84,61.62,60.81,61.52,4451821
CMA,2014-02-10,45.67,45.95,45.4,45.88,666508
CMCSA,2014-02-10,27.385,27.385,27.1025,27.175,13889172
CME,2014-02-10,75.65,76.32,75.025,75.56,1259445
CMG,2014-02-10,552.48,552.48,543,548.09,344328
CMI,2014-02-10,133.91,133.99,132.4,133.02,1505376
CMS,2014-02-10,27.22,27.58,27.03,27.57,2006929
CNC,2014-02-10,30.59,30.76,30.145,30.725,827010
CNP,2014-02-10,23.29,23.43,23.1,23.4,3059382
COF,2014-02-10,71.4,71.9699,70.91,71.37,2091919
COG,2014-02-10,39.13,39.2,38.19,38.71,7631224
COL,2014-02-10,77.01,77.45,76.6,76.82,953243
COO,2014-02-10,123.38,124.89,122.92,124.85,413654
COP,2014-02-10,64.96,64.96,64.13,64.58,5854828
COST,2014-02-10,114.04,114.1,112.58,113.85,1871796
COTY,2014-02-10,13.21,13.36,13.15,13.25,478073
CPB,2014-02-10,40.24,40.74,40.145,40.65,1135242
CRM,2014-02-10,61.58,61.7,60.64,61.04,5852123
CSCO,2014-02-10,22.64,22.875,22.56,22.83,45305882
CSX,2014-02-10,27.19,27.22,26.9,27.07,4643885
CTAS,2014-02-10,58.03,58.232,57.07,57.68,854542
CTL,2014-02-10,28.81,29,28.7,28.93,4284328
CTSH,2014-02-10,48.41,48.615,47.715,48.025,3660508
CTXS,2014-02-10,55.06,55.85,55.02,55.41,2288669
CVS,2014-02-10,66.42,67,66.36,66.94,8586264
CVX,2014-02-10,112.47,112.47,111.08,111.69,9251748
CXO,2014-02-10,107.93,108.9,106.01,108.45,1036897
C,2014-02-10,49.55,49.73,48.83,49.32,19640119
DAL,2014-02-10,31.75,31.8,30.93,31.21,10752356
DE,2014-02-10,86.675,87.64,86.61,87.36,3843974
DFS,2014-02-10,55.2,55.8,54.89,55.63,2410320
DGX,2014-02-10,51,51.83,50.98,51.74,4051313
DG,2014-02-10,57.2,57.99,56.37,56.66,3372289
DHI,2014-02-10,23.89,24.17,23.29,23.55,8163406
DHR,2014-02-10,75.26,75.26,74.565,75.07,3140103
DISCA,2014-02-10,82.56,82.86,82.22,82.38,1546669
DISCK,2014-02-10,76.03,76.03,75.56,75.8,127864
DISH,2014-02-10,56.62,57.19,56.27,57.02,1419594
DIS,2014-02-10,75.67,77.305,75.57,77.06,8785647
DLR,2014-02-10,52.04,52.99,51.46,52.86,997684
DLTR,2014-02-10,51.19,51.52,50.9675,51.33,2068630
DOV,2014-02-10,85.24,85.53,83.99,84.45,1174609
DPS,2014-02-10,48.99,49.03,48.53,48.7,1795846
DRE,2014-02-10,15.93,16.18,15.8,16.14,2018311
DRI,2014-02-10,48.18,48.93,48,48.41,1475005
DTE,2014-02-10,67.69,68.26,67.26,68.23,925518
DUK,2014-02-10,69.87,70.84,69.52,70.74,3071527
DVA,2014-02-10,63.73,64.231,63.5,63.84,3039157
DVN,2014-02-10,60.86,60.94,60.3,60.8,2284646
D,2014-02-10,67.27,68.57,66.93,68.49,3972415
EA,2014-02-10,26.76,27.4,26.615,26.88,4858012
EBAY,2014-02-10,54.47,54.48,53.43,53.78,9675861
ECL,2014-02-10,99.95,100.85,99.13,100.62,1040718
ED,2014-02-10,53.27,53.733,53,53.7,1935648
EFX,2014-02-10,70.8,71.28,70.585,71.16,620043
EIX,2014-02-10,48.5,48.92,48.11,48.8,1667190
EL,2014-02-10,66.5,66.9,66.13,66.39,6061043
EMN,2014-02-10,79.07,80.33,78.96,80.16,1599310
EMR,2014-02-10,64.93,65,64.48,64.99,2613130
EOG,2014-02-10,88.38,88.38,86.535,87.1,3538252
EQIX,2014-02-10,186.24,190.13,184.6901,189.93,989914
EQR,2014-02-10,56.9,57.68,56.77,57.6,2247141
EQT,2014-02-10,93.79,94.61,92.37,94.43,2472061
ESRX,2014-02-10,74.22,74.885,74.07,74.7,4128075
ESS,2014-02-10,165.04,167.04,164.57,166.79,461951
ES,2014-02-10,43.21,43.82,42.94,43.79,1668200
ETFC,2014-02-10,20.34,20.76,20.2,20.63,5403021
ETN,2014-02-10,70.5,70.637,69.34,69.54,2816512
ETR,2014-02-10,63.42,63.93,63.06,63.6,1875528
EW,2014-02-10,33.5,33.62,33.41,33.505,2405664
EXC,2014-02-10,29.35,29.55,29.23,29.4,7130167
EXPD,2014-02-10,40.57,40.94,40.4025,40.92,1061643
EXPE,2014-02-10,74.21,75.25,73.5,74.32,2253576
EXR,2014-02-10,46.03,46.98,45.91,46.91,591800
FAST,2014-02-10,44.31,44.674,43.31,44.15,2204854
FBHS,2014-02-10,44.97,45.02,44.04,44.06,1092384
FB,2014-02-10,64.3,64.49,63.473,63.548,43736562
FCX,2014-02-10,32.4,32.48,32.13,32.23,9749610
FDX,2014-02-10,131.37,132.057,129.34,129.88,3602483
FE,2014-02-10,30.7,30.98,30.54,30.96,1924332
FFIV,2014-02-10,107.5,110.65,107.43,109.5,1764627
FISV,2014-02-10,54.87,55,54.04,54.78,3741449
FIS,2014-02-10,53.58,53.678,52.6,53.03,1619905
FITB,2014-02-10,21.5,21.5,21.14,21.27,8595313
FLIR,2014-02-10,30.98,31.08,30.36,30.48,1171220
FLR,2014-02-10,77.05,77.85,76.68,77.4,1328281
FLS,2014-02-10,73.41,73.41,72.24,72.85,1032015
FL,2014-02-10,38.78,38.98,38.14,38.47,1105630
FMC,2014-02-10,71.23,71.61,70.64,71.5,810680
FOXA,2014-02-10,32.15,32.32,31.89,32.15,10191578
FOX,2014-02-10,31.74,31.74,31.28,31.44,2695531
FRT,2014-02-10,112.5,113.18,111.84,113,479205
FTI,2014-02-10,48.59,49.39,48.13,49.11,4101959
F,2014-02-10,15.05,15.06,14.78,14.84,36280458
GD,2014-02-10,103.2,103.64,102.44,102.51,2759608
GE,2014-02-10,25.39,25.39,24.93,25.05,33039861
GGP,2014-02-10,20.67,20.88,20.61,20.83,4229770
GILD,2014-02-10,79.34,81.13,78.8,80.98,10495008
GIS,2014-02-10,47.96,48.35,47.84,48.31,1863009
GLW,2014-02-10,18.32,18.59,18.27,18.43,12893927
GM,2014-02-10,35.91,35.92,34.62,34.9,43300443
GOOGL,2014-02-10,586.4859,591.7912,585.0945,587.0515,3887391
GPC,2014-02-10,81.51,82.14,81.12,81.88,583583
GPN,2014-02-10,32.925,33.275,32.8775,33.245,1020318
GPS,2014-02-10,41.98,42.14,41.315,41.81,5715692
GRMN,2014-02-10,45.54,45.6699,44.5,44.52,1465597
GS,2014-02-10,161.02,161.77,160.28,161,4331377
GT,2014-02-10,23.57,23.74,23.285,23.5,3366950
GWW,2014-02-10,233.23,236.72,232.52,234.29,643771
HAL,2014-02-10,51.94,52.035,51.33,51.87,8103423
HAS,2014-02-10,50.94,53.68,50.09,52.36,6195559
HBAN,2014-02-10,9.01,9.08,8.94,9.03,7357501
HBI,2014-02-10,17.8175,17.9675,17.73,17.87,3506280
HCA,2014-02-10,48.21,49,47.73,48.97,2441984
HCN,2014-02-10,56.76,57.24,56.41,57.09,1761147
HCP,2014-02-10,38.47,38.92,38.18,38.82,2519000
HD,2014-02-10,76.56,76.59,75.88,76.41,6343591
HES,2014-02-10,77.26,77.37,76.61,76.99,2377588
HIG,2014-02-10,34.31,34.32,33.96,34.23,3677602
HII,2014-02-10,92.92,92.92,91.3,91.43,202693
HOG,2014-02-10,64.99,65.31,64.15,64.59,993355
HOLX,2014-02-10,20.97,21.33,20.89,21.32,1943092
HON,2014-02-10,93.1,93.7997,92.5007,92.85,3281360
HP,2014-02-10,87.27,87.339,85,85.73,1860583
HRB,2014-02-10,29.64,29.74,29.395,29.72,1781112
HRL,2014-02-10,21.82,21.89,21.74,21.835,1316506
HRS,2014-02-10,70.7,71.11,70.51,71.07,737636
HSIC,2014-02-10,56.515,57.451,56.515,57.42,1006096
HST,2014-02-10,18.47,18.52,18.24,18.35,10489445
HSY,2014-02-10,100.4,102.1,100.03,101.97,1110283
HUM,2014-02-10,95.78,96.47,94.71,96.47,1662458
IBM,2014-02-10,176.97,177.65,176.25,177.14,3544486
ICE,2014-02-10,43.12,43.38,42.254,42.422,7185010
IDXX,2014-02-10,59.555,60.49,59.375,60.44,968398
IFF,2014-02-10,86.81,87.79,86.525,87.77,301471
ILMN,2014-02-10,157.03,162.38,154.21,161.74,2476013
INCY,2014-02-10,66,66.65,64.305,66.13,1388080
INTC,2014-02-10,24.11,24.37,24.06,24.29,24571791
INTU,2014-02-10,71.54,71.57,70.99,71.45,1774811
IPG,2014-02-10,16.56,16.73,16.4,16.6,3746787
IP,2014-02-10,47.41,48.38,47.31,48.05,5267440
IQV,2014-02-10,48.1,48.9499,47.98,48.61,356879
IRM,2014-02-10,26.86,27.41,26.77,26.98,3019198
IR,2014-02-10,59.7,59.87,58.88,59.08,2606916
ISRG,2014-02-10,138.6899,144.2799,138.3565,143.2199,1329561
ITW,2014-02-10,79.43,79.61,78.61,78.8,2484969
IT,2014-02-10,65.2,65.375,63.97,64.64,425992
IVZ,2014-02-10,33.42,34.45,33.41,34.1,8795972
JBHT,2014-02-10,72.92,73.65,72.88,73.22,698733
JCI,2014-02-10,43.4974,43.5445,43.1623,43.3508,2786149
JEC,2014-02-10,59.65,59.87,59.175,59.36,823367
JNJ,2014-02-10,90.24,91.08,89.8,91.07,8080445
JNPR,2014-02-10,27.16,27.765,27.1401,27.73,7966403
JPM,2014-02-10,56.77,56.92,56.39,56.74,14727327
JWN,2014-02-10,58.57,58.65,57.95,58.55,1953392
KEY,2014-02-10,12.76,12.81,12.56,12.67,8234118
KIM,2014-02-10,20.94,21.18,20.85,21.13,3885315
KLAC,2014-02-10,62.01,62.38,61.88,62.33,924080
KMB,2014-02-10,106.9,107.64,106.48,107.61,1819146
KMI,2014-02-10,33.97,33.97,33.46,33.79,4661399
KMX,2014-02-10,47.42,47.54,46.91,47.22,1419807
KORS,2014-02-10,94.38,95.76,94.11,95.56,3825373
KO,2014-02-10,38.07,38.62,37.84,38.57,20915498
KR,2014-02-10,18.115,18.205,18.055,18.095,5670820
KSS,2014-02-10,51.04,51.34,50.625,51.07,2429954
KSU,2014-02-10,102.63,102.775,101.06,101.71,892818
K,2014-02-10,58.36,59.35,58.34,59.33,3306648
LB,2014-02-10,54.5,55.27,54.14,55.07,3182500
LEG,2014-02-10,30.26,30.56,30.06,30.32,1310492
LEN,2014-02-10,41.0784,41.1078,39.4314,40.0882,5260020
LH,2014-02-10,90.56,91.4,90.08,91.35,1951222
LKQ,2014-02-10,27.99,28.35,27.33,27.35,2196228
LLL,2014-02-10,112.83,113.04,111.67,112.4,697102
LLY,2014-02-10,52.75,53.985,52.29,53.97,4229229
LMT,2014-02-10,154.75,155.406,153.515,153.98,2375022
LNC,2014-02-10,49.16,49.23,47.93,48.55,2025034
LNT,2014-02-10,25.625,25.875,25.44,25.82,671020
LOW,2014-02-10,46.11,46.42,45.905,46.12,7342887
LRCX,2014-02-10,51.7,52.005,51.27,51.6,1567880
LUK,2014-02-10,27.72,28.15,27.51,28.14,1479208
LUV,2014-02-10,21.42,21.53,20.94,21.02,8428617
LYB,2014-02-10,80.71,81.3,80.38,80.96,3019859
L,2014-02-10,43.63,43.77,42.63,43.26,2850477
MAA,2014-02-10,66.63,67.18,66.2,66.96,605536
MAC,2014-02-10,59.11,59.95,58.95,59.82,513369
MAR,2014-02-10,49.07,49.61,49.07,49.36,1144175
MAS,2014-02-10,22,22.057,21.28,21.7,8463336
MAT,2014-02-10,37.18,37.35,36.4604,36.78,4067131
MA,2014-02-10,76.66,77.3399,75.85,76.35,4886654
MCD,2014-02-10,95.75,95.93,94.52,94.86,6975657
MCHP,2014-02-10,44.61,44.875,44.44,44.76,1269315
MCK,2014-02-10,174.52,174.99,171.88,172.77,1775912
MCO,2014-02-10,80.17,80.17,79.09,79.34,979120
MDLZ,2014-02-10,32.79,33.14,32.75,33.12,4559930
MDT,2014-02-10,55.7,55.97,55.6,55.81,3688077
MET,2014-02-10,49.08,49.13,48.283,48.56,4560241
MGM,2014-02-10,24.7,24.9001,24.52,24.64,9222643
MHK,2014-02-10,147.36,147.775,144.03,145.03,791042
MKC,2014-02-10,63.05,63.96,62.89,63.92,980428
MLM,2014-02-10,112.45,116.07,112.1,113.79,1236248
MMC,2014-02-10,45.81,45.91,45.39,45.88,2181275
MMM,2014-02-10,129.65,130.41,129.0245,129.7,3317360
MNST,2014-02-10,22.6066,23.59,22.3866,23.5633,4181328
MON,2014-02-10,110.55,111.75,110.05,111.33,3416717
MOS,2014-02-10,46.41,47.16,46.27,46.82,4078200
MO,2014-02-10,35.41,35.5,35.05,35.19,7507868
MPC,2014-02-10,42.23,42.25,41.0145,41.26,6340288
MRK,2014-02-10,54.29,55,54.22,54.89,10615310
MRO,2014-02-10,32.49,32.49,32.05,32.27,5871382
MSFT,2014-02-10,36.63,36.8,36.29,36.8,26782083
MSI,2014-02-10,64.59,65.13,64.32,65.08,1096107
MS,2014-02-10,29.6599,29.935,29.59,29.7,7876060
MTB,2014-02-10,112.86,113.35,112.19,112.94,537078
MTD,2014-02-10,254.47,255.79,252.91,254.44,190415
MU,2014-02-10,24.64,25.24,24.57,24.87,28384449
MYL,2014-02-10,44.97,45.435,44.37,44.84,3463143
M,2014-02-10,52.91,53.13,52.34,52.91,2275188
NBL,2014-02-10,66.08,66.76,65.0211,66.65,4255946
NCLH,2014-02-10,35.1,35.66,34.9115,35.62,517287
NDAQ,2014-02-10,37.61,37.73,37.35,37.51,1820107
NEE,2014-02-10,90.35,91.42,89.94,91.34,1518649
NEM,2014-02-10,21.79,22.43,21.75,22.2,12044078
NFLX,2014-02-10,61.3471,61.7671,60.6114,61.4914,13848555
NFX,2014-02-10,24.11,24.2775,23.75,24.1,1847133
NI,2014-02-10,33.95,34.56,33.69,34.53,1864154
NKE,2014-02-10,36.365,36.495,36.0613,36.335,6430536
NLSN,2014-02-10,44.59,45.14,43.71,45.13,3298550
NOC,2014-02-10,114.72,114.97,113.12,114.32,1726168
NOV,2014-02-10,74.96,75.02,74.19,75,3568283
NRG,2014-02-10,27.69,27.73,27.43,27.58,2916337
NSC,2014-02-10,94.52,94.65,92.73,92.92,2522797
NTAP,2014-02-10,42.72,43.56,42.59,43.27,4455931
NTRS,2014-02-10,60.72,60.89,60.38,60.85,555764
NUE,2014-02-10,48.46,48.5,48.03,48.21,1848300
NVDA,2014-02-10,15.85,16.13,15.835,15.92,8109337
NWL,2014-02-10,30.75,30.83,30.5,30.75,2055138
NWSA,2014-02-10,17.03,17.59,16.97,17.51,6085089
NWS,2014-02-10,17.06,17.19,16.73,17.15,920734
OKE,2014-02-10,59.02,59.3,58.26,58.85,1140912
OMC,2014-02-10,73.99,74.4,73.69,74.17,1578973
ORCL,2014-02-10,37.24,37.44,37.07,37.3,10976921
ORLY,2014-02-10,149.13,149.48,147.16,148.19,824857
OXY,2014-02-10,90.45,91.12,90.16,90.69,4345501
O,2014-02-10,40.61,41.09,40.21,40.99,1451863
PAYX,2014-02-10,40.73,40.85,40.57,40.73,3367278
PBCT,2014-02-10,13.96,14.05,13.8999,14.01,4561472
PCAR,2014-02-10,58.93,59.08,58.23,58.49,1584766
PCG,2014-02-10,41.73,42.22,41.5,42.2,2827766
PCLN,2014-02-10,1190.99,1212,1187.04,1207.82,585020
PDCO,2014-02-10,39.69,40.33,39.41,40.3,781258
PEG,2014-02-10,33.8,33.96,33.44,33.91,4143645
PEP,2014-02-10,80.17,80.72,80.16,80.6,4742012
PFE,2014-02-10,31.26,31.47,31.13,31.47,22592138
PFG,2014-02-10,43.5,43.51,42.76,43.05,1216908
PGR,2014-02-10,23.08,23.23,23.01,23.18,2761112
PG,2014-02-10,77.43,78.09,77.19,78.03,8964308
PHM,2014-02-10,19.78,19.91,19.27,19.35,9673879
PH,2014-02-10,118.29,118.32,115.33,115.58,1727724
PKG,2014-02-10,65.04,66.21,65.04,65.51,1617995
PKI,2014-02-10,43.8,43.95,43.36,43.54,703950
PLD,2014-02-10,39.93,40.43,39.75,40.34,1942365
PM,2014-02-10,79.95,80.0965,78.44,78.81,6532396
PNC,2014-02-10,80.09,80.37,79.24,79.84,1702057
PNR,2014-02-10,76.37,76.69,75.77,76.55,1330417
PNW,2014-02-10,52.59,53.19,52.355,53.07,741195
PPG,2014-02-10,91.065,92.455,90.865,91.965,2010686
PPL,2014-02-10,30.32,30.75,30.16,30.74,4019454
PRGO,2014-02-10,145.73,147.66,144.83,147.32,1914556
PRU,2014-02-10,83.34,83.67,82.28,82.79,1975160
PSA,2014-02-10,160.2,162.36,159.7,162.05,734337
PSX,2014-02-10,74.35,74.69,72.03,72.27,3749016
PVH,2014-02-10,121.63,122.065,119.09,120.78,878265
PWR,2014-02-10,31.16,31.34,30.91,31.32,1201449
PXD,2014-02-10,184.75,188.879,182.44,186.93,2989491
PX,2014-02-10,127.05,128.08,126.32,127.68,1097660
QCOM,2014-02-10,74.2,74.73,73.8902,74.69,7599653
RCL,2014-02-10,50.3,51.24,50.22,50.84,1724225
REGN,2014-02-10,304,307,297.49,304,1487774
REG,2014-02-10,48.5,49.59,48.37,49.52,424943
RE,2014-02-10,138.49,140.96,137.45,140.53,592635
RF,2014-02-10,10.24,10.3,10.12,10.2,10865431
RHI,2014-02-10,40.15,40.17,39.49,39.73,1220915
RHT,2014-02-10,56.82,56.875,56,56.67,1114423
RJF,2014-02-10,49.47,49.8,49.37,49.5,979101
RL,2014-02-10,155.7,156.32,154.55,155.25,1095660
RMD,2014-02-10,43.99,45.71,43.95,45.58,1391561
ROK,2014-02-10,112.58,112.68,111.6,112.04,543057
ROP,2014-02-10,134.01,134.23,132.78,133,505827
ROST,2014-02-10,35.29,35.29,34.45,34.565,3262446
RRC,2014-02-10,83.58,84.42,82.91,84.39,1544299
RSG,2014-02-10,33.3,33.365,32.885,33.13,2175643
RTN,2014-02-10,94.3,94.43,92.66,93.23,2459200
SBAC,2014-02-10,92.64,93.2,91.8601,93.17,881288
SBUX,2014-02-10,37.155,37.59,37.155,37.4,12948390
SCG,2014-02-10,46.56,47.09,46.29,47.03,537646
SCHW,2014-02-10,24.54,24.81,24.47,24.76,3266056
SEE,2014-02-10,31.35,32.165,31.16,32.06,2316603
SHW,2014-02-10,181.34,182.98,180.82,182.35,578486
SIG,2014-02-10,79.34,80.01,78.52,79.38,1253987
SJM,2014-02-10,93.21,94.33,93.08,93.7,901888
SLB,2014-02-10,89.46,89.48,88.39,89.04,5186910
SLG,2014-02-10,94.28,95.73,93.59,95.64,492791
SNA,2014-02-10,107.53,108.19,106.31,107.7,650002
SNI,2014-02-10,76.18,76.48,75.4803,75.8,948328
SNPS,2014-02-10,39.7,39.95,39.35,39.95,620283
SO,2014-02-10,41,41.4301,40.89,41.28,2840913
SPGI,2014-02-10,79.77,79.93,79,79.34,1725183
SPG,2014-02-10,157.44,159,156.7,158.34,1433148
SRCL,2014-02-10,115.92,116.16,115.14,116.05,560088
SRE,2014-02-10,92.03,92.89,91.54,92.68,1212625
STI,2014-02-10,37.96,38.07,37.47,37.97,2835923
STT,2014-02-10,68.12,68.32,67.74,68.16,2665315
STX,2014-02-10,49.52,50.0554,48.94,49.89,3161575
STZ,2014-02-10,77.84,77.89,76.29,77.07,1051330
SWKS,2014-02-10,30.57,31.06,30.5,30.7,2131702
SWK,2014-02-10,78.86,79.35,78.78,78.96,1371462
SYK,2014-02-10,79.43,80.44,79.08,80.42,2735973
SYMC,2014-02-10,20.77,21,20.75,20.89,5622010
SYY,2014-02-10,35.42,35.505,35.23,35.39,3128656
TAP,2014-02-10,52.57,52.68,52.01,52.52,724988
TDG,2014-02-10,172.76,174.32,172.19,173.89,435712
TEL,2014-02-10,56.6,56.85,55.98,56.26,1326466
TGT,2014-02-10,56.34,56.69,56.17,56.51,6018179
TIF,2014-02-10,87.23,87.25,86.4101,87.03,678080
TJX,2014-02-10,59.54,59.5498,58.7,59.26,3035276
TMK,2014-02-10,49.8134,50.1734,49.4867,50.14,694026
TMO,2014-02-10,117.32,119,117.25,118.61,4233031
TPR,2014-02-10,47.59,47.67,46.97,47.2,3711265
TRIP,2014-02-10,84.05,84.76,82.37,84.05,2586247
TROW,2014-02-10,79.46,79.73,78.83,79.45,1332804
TRV,2014-02-10,81.33,82.44,80.65,82.35,4305023
TSCO,2014-02-10,66.6,66.75,65.77,66.02,948251
TSN,2014-02-10,36.09,36.62,35.99,36.5,3592052
TSS,2014-02-10,29.35,29.54,29.18,29.41,1479658
TWX,2014-02-10,63.4,64.255,63.31,63.65,6122040
TXN,2014-02-10,41.97,42.37,41.89,42.36,4666623
TXT,2014-02-10,35.74,35.85,35.13,35.22,2044702
T,2014-02-10,32.45,32.46,32.22,32.44,20624697
UAA,2014-02-10,27.32,27.4275,26.765,27.0575,4209176
UAL,2014-02-10,45.45,45.84,44.46,45.11,2780457
UDR,2014-02-10,25.59,25.96,25.54,25.83,2179122
UHS,2014-02-10,78.47,80.17,77.965,80.12,688029
ULTA,2014-02-10,88.26,88.76,87.09,87.72,558060
UNH,2014-02-10,70.91,71.07,69.57,69.74,7778767
UNM,2014-02-10,32.94,33.06,32.435,32.9,2164406
UNP,2014-02-10,88.325,88.39,87.28,87.39,5165412
UPS,2014-02-10,95.25,95.46,94.46,94.73,4234493
URI,2014-02-10,80.44,80.56,78.73,79.18,1259094
USB,2014-02-10,40.03,40.25,39.87,40.08,5770944
UTX,2014-02-10,110.59,111.68,110.33,111.6,4095153
VAR,2014-02-10,80.4,80.84,79.74,80.66,802217
VFC,2014-02-10,58.58,59.27,58.505,59.1,1819216
VIAB,2014-02-10,82.07,82.61,81.84,82.57,1775486
VLO,2014-02-10,48.62,48.62,47.01,47.36,7970110
VMC,2014-02-10,65.46,66.38,64.705,65.18,1145944
VNO,2014-02-10,92.43,94.25,92.13,93.99,780953
VRSK,2014-02-10,62.32,62.56,61.8,62.3,788530
VRSN,2014-02-10,52.68,53.87,52.68,53.87,2460349
VRTX,2014-02-10,81.1,82.3,80.95,82.17,1590434
VTR,2014-02-10,62.06,63.04,61.85,62.95,1509929
VZ,2014-02-10,46.81,46.945,46.1833,46.91,12412630
V,2014-02-10,55.4725,55.5325,54.9975,55.1375,10318436
WAT,2014-02-10,108.5,109.2,107.865,109.19,347496
WBA,2014-02-10,60.76,60.93,60.14,60.65,5031445
WDC,2014-02-10,84.48,85.39,83.59,84.69,1421188
WEC,2014-02-10,42.07,42.675,41.8,42.5,1679677
WFC,2014-02-10,45.39,45.62,45.22,45.52,12522521
WHR,2014-02-10,136.58,138.82,135.73,136.59,1519864
WMB,2014-02-10,41.35,41.44,40.61,40.92,6831409
WMT,2014-02-10,73.59,73.76,72.96,73.76,6236787
WM,2014-02-10,42.84,42.85,42.37,42.64,2498311
WU,2014-02-10,15.61,15.74,15.5,15.64,4808124
WYNN,2014-02-10,222.18,224.62,221.34,222.37,1905153
WYN,2014-02-10,70.82,71.02,70.02,70.31,1711851
WY,2014-02-10,29.84,30.03,29.6,30.01,2944207
XEC,2014-02-10,102.93,103.82,101.21,102.72,894029
XEL,2014-02-10,28.54,28.77,28.33,28.75,1348436
XLNX,2014-02-10,46.24,46.69,46.02,46.48,3834818
XL,2014-02-10,28.78,29.02,28.7,28.98,1616941
XOM,2014-02-10,90.45,90.53,89.36,89.52,12241464
XRAY,2014-02-10,45.68,45.9,45.38,45.83,1062059
XRX,2014-02-10,41.56,41.78,41.4,41.6,5681657
XYL,2014-02-10,37,37.13,36.41,36.88,835887
YUM,2014-02-10,72,72.8,71.6701,72.76,3632332
ZBH,2014-02-10,94.08,95.69,94.08,95.55,1368786
ZION,2014-02-10,29.6,29.64,29.15,29.56,2096508
ZTS,2014-02-10,30.78,31.53,30.78,31.14,6339692
AAL,2014-02-11,35.58,35.64,34.39,35.13,11990875
AAPL,2014-02-11,75.8014,76.8214,75.6428,76.5656,70672252
AAP,2014-02-11,123.47,125.87,123.14,125.44,927637
ABBV,2014-02-11,49.41,49.9675,49.04,49.66,7220444
ABC,2014-02-11,66.23,67.89,66.19,67.56,2487869
ABT,2014-02-11,37.045,38,37.045,37.95,8645614
ACN,2014-02-11,80.53,80.89,80.15,80.55,2257890
ADBE,2014-02-11,64.48,64.88,63.66,63.97,4648164
ADI,2014-02-11,49.31,49.89,49.1865,49.75,1232444
ADM,2014-02-11,40.12,40.55,39.76,40.53,6510786
ADP,2014-02-11,74.12,74.9,74.01,74.66,2522108
ADSK,2014-02-11,52.55,53.09,52.3,52.92,1961023
ADS,2014-02-11,267.51,275.44,266.62,273.9,737794
AEE,2014-02-11,37.6,38.19,37.56,38.14,1262525
AEP,2014-02-11,48.19,48.79,48.15,48.64,2198874
AES,2014-02-11,14.05,14.49,14.03,14.33,4940391
AET,2014-02-11,65.59,66.21,65.2801,66.03,3990769
AFL,2014-02-11,62.42,62.62,61.79,62.41,2349977
AGN,2014-02-11,189.06,191.78,187.34,191.25,1813520
AIG,2014-02-11,48.9,49.3099,48.26,49,10561394
AIV,2014-02-11,30.17,30.76,30,30.17,3293976
AIZ,2014-02-11,64.27,64.44,63.457,64.07,747951
AJG,2014-02-11,45.25,45.9,45.15,45.69,339713
AKAM,2014-02-11,58.12,59.95,57.86,59.79,4894953
ALB,2014-02-11,63.6,64.45,63.46,64.1,377209
ALGN,2014-02-11,55.5,56.1,54.71,55.19,949432
ALK,2014-02-11,38.575,38.935,37.705,38.755,1683208
ALLE,2014-02-11,49.73,50.41,49.33,49.89,1447661
ALL,2014-02-11,51.77,53.015,51.68,52.81,3150465
ALXN,2014-02-11,170.75,174.78,168.21,174.43,2365772
AMAT,2014-02-11,17.34,17.97,17.2,17.78,23056910
AMD,2014-02-11,3.66,3.75,3.65,3.7,34241678
AME,2014-02-11,49.63,50.15,49.45,50.02,712046
AMGN,2014-02-11,120,121.25,118.85,121.24,2502769
AMG,2014-02-11,189.51,190.87,186.95,190.85,587745
AMP,2014-02-11,105.59,107.28,105.36,107.21,1380044
AMT,2014-02-11,81.55,82,80.98,81.92,1371934
AMZN,2014-02-11,361.842,363.61,356.25,361.79,3225200
ANDV,2014-02-11,47.88,49.09,47.82,48.78,3066572
ANSS,2014-02-11,80.5,81.95,80.17,80.82,353828
ANTM,2014-02-11,84.12,86.15,84.02,85.68,2840340
AON,2014-02-11,81.25,83.63,80.93,83.18,2672797
AOS,2014-02-11,23.37,23.835,23.32,23.675,1577312
APA,2014-02-11,80.08,81.8,79.18,81.38,2874429
APC,2014-02-11,80.8,82.42,80.08,82.01,4033176
APD,2014-02-11,110.27,112.12,109.83,111.94,1618494
APH,2014-02-11,43.505,44.095,43.505,43.98,855834
ARE,2014-02-11,71.54,71.93,71.13,71.15,567639
ARNC,2014-02-11,33.69,34.248,33.39,33.99,6865365
ATVI,2014-02-11,19.16,19.55,19,19.37,8944882
AVB,2014-02-11,129.02,130.87,128.645,129.65,1258104
AVGO,2014-02-11,56.2,58.16,56.19,58.07,1734398
AVY,2014-02-11,49.25,49.5,47.83,49.24,926702
AWK,2014-02-11,42.27,42.75,42.2,42.71,1009673
AXP,2014-02-11,88.36,88.84,88.17,88.58,3610805
AYI,2014-02-11,128.35,129.82,126.83,128.87,442889
AZO,2014-02-11,530.5,539.2,526.12,536.12,303155
A,2014-02-11,59,60,58.88,59.73,2148202
BAC,2014-02-11,16.725,16.92,16.635,16.88,92866298
BAX,2014-02-11,68.3,69.69,68.16,69.45,2385118
BA,2014-02-11,127.65,130.69,127.46,130.16,7878823
BBT,2014-02-11,37.5,37.73,37.35,37.62,3536662
BBY,2014-02-11,25.29,25.66,25.16,25.42,10685591
BDX,2014-02-11,110.51,113,110.48,112.99,1398568
BEN,2014-02-11,52.53,53.31,52.06,52.81,4196326
BF.B,2014-02-11,39.26,39.735,39.0725,39.715,1081008
BIIB,2014-02-11,314.31,319.9,313,319.82,1564625
BK,2014-02-11,31.53,32.04,31.33,31.97,4739388
BLK,2014-02-11,301,306.5,300.01,305.15,763835
BLL,2014-02-11,26.565,27.095,26.52,26.97,1899302
BMY,2014-02-11,51.66,52.98,51.38,52.62,10613858
BRK.B,2014-02-11,112.83,113.79,112.14,113.61,4188400
BSX,2014-02-11,12.87,12.92,12.76,12.85,18535591
BWA,2014-02-11,54.11,54.68,53.9,54.67,1843423
BXP,2014-02-11,109.68,110.38,109.32,109.64,990118
CAG,2014-02-11,29.02,29.6,28.6,29.08,15399253
CAH,2014-02-11,66.65,69.89,66.55,69.56,5035594
CAT,2014-02-11,94.62,95.34,94.28,94.96,6011559
CA,2014-02-11,31.95,32.36,31.89,32.3,3126958
CBG,2014-02-11,26.3,26.71,26.29,26.56,4085641
CBOE,2014-02-11,54.37,55.51,54.37,54.74,934743
CBS,2014-02-11,60.58,61.1499,60.37,60.9,6747892
CB,2014-02-11,95.33,96.85,95.22,96.81,2353891
CCI,2014-02-11,72.57,73.51,72.34,73.32,2496761
CCL,2014-02-11,39.78,40.49,39.75,40.28,3121184
CDNS,2014-02-11,14.24,14.49,14.19,14.42,2378187
CELG,2014-02-11,78.515,80.195,78.1255,79.955,7320988
CERN,2014-02-11,55.91,57.97,55.88,57.48,2624853
CF,2014-02-11,46.786,47.026,46.142,46.212,5338030
CHD,2014-02-11,32.305,32.65,32.195,32.485,1272822
CHK,2014-02-11,24.72,25.18,24.65,24.82,9382176
CHRW,2014-02-11,52.84,54.01,52.73,53.87,2225282
CHTR,2014-02-11,137.51,139.45,137.01,137.9,1814763
CINF,2014-02-11,45.8,46.48,45.6875,46.32,852672
CI,2014-02-11,76.7,77.74,76.37,77.22,4190656
CLX,2014-02-11,86.23,87.09,85.95,86.83,1194885
CL,2014-02-11,61.67,62.48,61.39,62.4,3706082
CMA,2014-02-11,45.76,46.64,45.58,46.47,1034116
CMCSA,2014-02-11,27.155,27.525,27.14,27.5,15871728
CME,2014-02-11,75.64,77.05,75.5,76.55,1258534
CMG,2014-02-11,548.28,551.8,544.02,544.86,411005
CMI,2014-02-11,133.12,136.45,132.9,135.52,2142962
CMS,2014-02-11,27.52,27.95,27.44,27.94,2417505
CNC,2014-02-11,30.705,30.83,30.4585,30.57,950990
CNP,2014-02-11,23.36,23.57,23.3,23.56,3701501
COF,2014-02-11,71.32,71.88,71.04,71.26,3026193
COG,2014-02-11,38.82,39.38,38.745,39.25,5497996
COL,2014-02-11,76.83,77.42,76.61,77.02,675242
COO,2014-02-11,124.73,126.77,124.57,126.15,457094
COP,2014-02-11,64.65,65.7,64.595,65.57,5755216
COST,2014-02-11,113.91,115.15,113.5,114.99,1778347
COTY,2014-02-11,13.28,13.31,13.16,13.25,620006
CPB,2014-02-11,40.5,40.92,40.41,40.9,1560202
CRM,2014-02-11,61.25,61.8,61.15,61.23,6388840
CSCO,2014-02-11,22.78,22.88,22.67,22.71,46197556
CSX,2014-02-11,27.17,27.44,27.14,27.31,4197797
CTAS,2014-02-11,57.61,58.31,57.1901,58.1,682577
CTL,2014-02-11,29.22,29.89,29.1,29.73,8416882
CTSH,2014-02-11,48.26,49.09,47.805,48.87,3343436
CTXS,2014-02-11,55.38,56.4,55.32,56.05,2866704
CVS,2014-02-11,69.71,69.71,68.21,68.77,13624530
CVX,2014-02-11,112.03,113.87,111.95,113.58,6880829
CXO,2014-02-11,107.97,109.7,106.86,108.46,1344821
C,2014-02-11,49.24,49.86,48.96,49.66,22992647
DAL,2014-02-11,31.3,31.44,30.62,31.41,12512044
DE,2014-02-11,87.44,88.06,87.08,87.46,3679513
DFS,2014-02-11,55.54,55.94,55.39,55.68,3451957
DGX,2014-02-11,51.94,52.61,51.86,52.34,2751492
DG,2014-02-11,56.57,57.29,56.57,56.7,3755272
DHI,2014-02-11,23.48,23.59,23.11,23.33,6599482
DHR,2014-02-11,75.37,75.88,75.125,75.39,2524403
DISCA,2014-02-11,82.03,83.97,82.03,82.77,1311062
DISCK,2014-02-11,75.63,77.1,75.63,76.05,286951
DISH,2014-02-11,57.16,57.65,56.96,57.07,1386066
DIS,2014-02-11,77.15,77.92,77.11,77.79,8186408
DLR,2014-02-11,52.6,52.795,51.64,52.11,1075717
DLTR,2014-02-11,51.3,51.75,51.04,51.58,1783425
DOV,2014-02-11,84.42,85.25,84.19,84.76,1290833
DPS,2014-02-11,48.59,48.99,48.5,48.9,2629531
DRE,2014-02-11,16.18,16.39,16.03,16.27,2104923
DRI,2014-02-11,48.41,49.12,48.33,48.83,1032806
DTE,2014-02-11,68.11,69.11,68.06,69.1,1188244
DUK,2014-02-11,70.67,71.48,70.5001,71.3,2631866
DVA,2014-02-11,63.79,64.38,63.15,64.33,3993862
DVN,2014-02-11,60.78,61.795,60.56,61.54,2033453
D,2014-02-11,68.69,69.59,68.36,69.14,3114006
EA,2014-02-11,26.93,27.55,26.45,27.41,4909671
EBAY,2014-02-11,54.05,54.43,53.45,54.313,11693177
ECL,2014-02-11,100.62,101.68,100.3,101.41,943372
ED,2014-02-11,53.7,54.58,53.65,54.43,1954585
EFX,2014-02-11,71.18,71.6,70.75,71.23,680057
EIX,2014-02-11,48.84,49.6,48.63,49.44,1332480
EL,2014-02-11,66.28,67.14,66.1,66.78,3685421
EMN,2014-02-11,80,80.49,79.51,79.81,1719916
EMR,2014-02-11,65.07,65.29,64.54,64.95,3255344
EOG,2014-02-11,87.15,88.105,86.78,87.365,3299190
EQIX,2014-02-11,188.98,191.7,188.73,190.74,770873
EQR,2014-02-11,57.46,58.29,57.38,58.03,1986006
EQT,2014-02-11,94.89,95.84,94.5,95.73,1499719
ESRX,2014-02-11,74.77,75.55,74.43,75.55,4298001
ESS,2014-02-11,166.38,169.1,165.7975,167.33,409348
ES,2014-02-11,43.72,44.58,43.7,44.26,1909500
ETFC,2014-02-11,20.64,21.09,20.64,21.04,4377613
ETN,2014-02-11,69.92,70.3,69.41,70.01,3348940
ETR,2014-02-11,63.43,63.52,61.67,62.58,2934798
EW,2014-02-11,33.465,33.545,33.23,33.475,2040828
EXC,2014-02-11,29.33,29.62,29.14,29.47,7617930
EXPD,2014-02-11,40.91,41.905,40.8,41.6,1480343
EXPE,2014-02-11,75.04,76.44,74.58,74.79,2406931
EXR,2014-02-11,46.79,47.26,46.77,47.13,565202
FAST,2014-02-11,44.15,44.94,44.09,44.83,2628878
FBHS,2014-02-11,44.26,45.08,44.26,44.82,969251
FB,2014-02-11,63.75,65,63.35,64.851,45746832
FCX,2014-02-11,32.3,33.38,32.29,33.19,11437433
FDX,2014-02-11,130.41,133.78,130.13,133.15,3257826
FE,2014-02-11,30.9,31.57,30.86,31.32,2502594
FFIV,2014-02-11,109.33,112.59,109.03,112.26,2553070
FISV,2014-02-11,54.55,55.61,54.09,55.55,2622744
FIS,2014-02-11,53.16,53.395,52.63,53.12,1699722
FITB,2014-02-11,21.23,21.44,20.94,21.37,9048410
FLIR,2014-02-11,30.47,31.47,30.37,31.13,1512733
FLR,2014-02-11,77.62,78.05,77.38,77.65,1628851
FLS,2014-02-11,72.92,74.31,72.76,73.99,1572657
FL,2014-02-11,38.41,39.37,38.26,39.27,1400109
FMC,2014-02-11,71.71,72.63,71.58,72.2,980310
FOXA,2014-02-11,31.93,32.34,31.91,32.15,10069235
FOX,2014-02-11,31.23,31.68,31.16,31.51,3112726
FRT,2014-02-11,112.83,113.66,112.66,113.26,532470
FTI,2014-02-11,49.71,50.61,49.52,50.27,2730658
F,2014-02-11,14.91,15.01,14.82,14.96,43604028
GD,2014-02-11,102.76,103.75,102.56,103.22,1949121
GE,2014-02-11,25.21,25.52,25.16,25.43,32660957
GGP,2014-02-11,20.92,21.37,20.89,21.33,6335571
GILD,2014-02-11,81.12,82.04,80.89,81.8,12621354
GIS,2014-02-11,48.13,49,47.9,48.93,3309718
GLW,2014-02-11,18.38,18.96,18.38,18.8,15491117
GM,2014-02-11,35.22,35.735,35.19,35.25,23789033
GOOGL,2014-02-11,590.6751,596.529,586.6911,595.6851,4101524
GPC,2014-02-11,82,83.23,81.96,82.85,635815
GPN,2014-02-11,33.25,33.675,33.0975,33.56,1325392
GPS,2014-02-11,41.87,42.915,41.535,42.55,6150871
GRMN,2014-02-11,44.41,45.76,44.29,45.26,1345883
GS,2014-02-11,161.21,164.958,160.31,164.39,5034450
GT,2014-02-11,23.6,24.155,23.51,24.02,4532761
GWW,2014-02-11,231.9,239.01,230.11,237.86,715589
HAL,2014-02-11,52.18,53.96,52.12,53.84,12049423
HAS,2014-02-11,52.46,52.58,51.74,52.37,1854959
HBAN,2014-02-11,9.04,9.15,9.01,9.13,5733705
HBI,2014-02-11,17.935,18.175,17.83,18.1175,2374064
HCA,2014-02-11,48.89,49.11,48.3101,48.96,2278494
HCN,2014-02-11,57.14,57.6,56.8,57.14,1703878
HCP,2014-02-11,38.05,38.5,37.2864,37.8,5551254
HD,2014-02-11,76.44,76.99,76.17,76.7,6293074
HES,2014-02-11,77,78.67,77,78.25,2484227
HIG,2014-02-11,34.15,34.77,34.15,34.64,3992581
HII,2014-02-11,91.66,93.17,91.12,92.81,215984
HOG,2014-02-11,64.71,64.93,64.13,64.69,1037973
HOLX,2014-02-11,21.67,21.78,21.52,21.64,2764547
HON,2014-02-11,93.1,94.55,92.94,94.16,2981832
HP,2014-02-11,86.11,88.22,85.78,88.09,1133995
HRB,2014-02-11,29.79,30.91,29.77,30.75,3972242
HRL,2014-02-11,21.72,22.21,21.695,22.195,1570130
HRS,2014-02-11,70.79,71.5,70.63,71.3,719199
HSIC,2014-02-11,57.62,57.975,56.14,57.215,1956224
HST,2014-02-11,18.35,18.765,18.3,18.73,8821173
HSY,2014-02-11,101.82,103.85,101.5825,103.75,1180008
HUM,2014-02-11,96.54,97.54,94.8801,97.27,1382531
IBM,2014-02-11,176.81,180.39,176.8,179.7,4654207
ICE,2014-02-11,42.68,43.3979,42.422,43.296,6399240
IDXX,2014-02-11,60.375,61.535,59.915,61.14,684156
IFF,2014-02-11,88.03,88.81,87.71,88.57,295012
ILMN,2014-02-11,162.18,163.46,159.29,161.1,1603140
INCY,2014-02-11,66.1,67.5,65.36,66,1854576
INTC,2014-02-11,24.35,24.515,24.33,24.47,17947958
INTU,2014-02-11,71.4,73,71.4,72.72,1853927
IPG,2014-02-11,16.69,16.72,16.485,16.55,5358267
IP,2014-02-11,48.01,48.68,47.82,48.44,3586528
IQV,2014-02-11,48.73,49.29,48.15,49.15,374994
IRM,2014-02-11,26.98,27.34,26.97,27.12,1479848
IR,2014-02-11,58.08,60.64,57.11,57.26,7656422
ISRG,2014-02-11,141.3732,143.8232,140.4099,142.1499,1154718
ITW,2014-02-11,78.82,79.16,78.6625,78.77,4729576
IT,2014-02-11,64.63,65.82,64.63,65.4,459496
IVZ,2014-02-11,34.22,34.56,33.95,34.35,5230837
JBHT,2014-02-11,72.93,73.73,72.56,73.24,744972
JCI,2014-02-11,43.4031,43.7696,43.2513,43.5707,2107980
JEC,2014-02-11,59.52,60.21,59.05,59.93,736134
JNJ,2014-02-11,91.09,92.97,90.95,92.97,11581143
JNPR,2014-02-11,27.67,27.8,27.38,27.66,5556824
JPM,2014-02-11,56.61,57.57,56.58,57.43,18817088
JWN,2014-02-11,58.66,59.16,58.11,58.92,1625708
KEY,2014-02-11,12.69,12.84,12.56,12.81,11127624
KIM,2014-02-11,21.11,21.47,21.11,21.28,4502177
KLAC,2014-02-11,62.26,63.79,62.26,63.61,1070980
KMB,2014-02-11,107.61,108.9274,107.15,108.59,1707259
KMI,2014-02-11,33.91,34.1,33.85,33.94,6610505
KMX,2014-02-11,47.04,47.645,47.02,47.52,1312994
KORS,2014-02-11,95.94,96.6,94.88,96.22,3599696
KO,2014-02-11,38.67,38.785,38.51,38.64,15417558
KR,2014-02-11,18.045,18.545,17.99,18.545,10470946
KSS,2014-02-11,50.98,51.8,50.77,51.58,2915425
KSU,2014-02-11,101.34,102.5716,101.24,102.11,969307
K,2014-02-11,58.85,59.92,58.85,59.87,3488882
LB,2014-02-11,55,55.84,54.96,55.71,2687700
LEG,2014-02-11,30.29,30.8,30.24,30.51,960816
LEN,2014-02-11,39.8823,40.1176,39.3725,39.7941,4829620
LH,2014-02-11,91.15,91.87,91.15,91.62,1614934
LKQ,2014-02-11,27.3,27.65,27.21,27.48,1398515
LLL,2014-02-11,112.75,113.24,112.37,112.54,1475296
LLY,2014-02-11,53.82,54.63,53.66,54.51,5881221
LMT,2014-02-11,154.57,158.32,154.18,157.56,2242159
LNC,2014-02-11,48.6,49.435,48.35,49.19,2540124
LNT,2014-02-11,25.8,26.31,25.755,26.28,797076
LOW,2014-02-11,45.98,46.94,45.97,46.76,6922050
LRCX,2014-02-11,51.79,52.97,51.53,52.64,2464713
LUK,2014-02-11,28.07,28.395,28.06,28.27,1912342
LUV,2014-02-11,21.13,21.4,20.96,21.32,8676585
LYB,2014-02-11,81.28,82.27,80.82,81.68,4133163
L,2014-02-11,43.09,43.92,43.09,43.85,1318299
MAA,2014-02-11,66.87,67.67,66.47,67.44,732106
MAC,2014-02-11,59.59,60.6147,59.59,60.19,591979
MAR,2014-02-11,49.35,50,49.28,49.69,1951395
MAS,2014-02-11,22.42,22.7,22.24,22.45,8433446
MAT,2014-02-11,36.71,37.39,36.6,37.11,3976399
MA,2014-02-11,76.8,76.83,76,76.19,5323791
MCD,2014-02-11,95.06,95.84,94.83,95.34,5365373
MCHP,2014-02-11,44.46,44.925,44.17,44.85,1878766
MCK,2014-02-11,172.49,175.26,171.56,175.05,1617891
MCO,2014-02-11,79.07,79.72,78.455,79.5,1135695
MDLZ,2014-02-11,32.99,33.405,32.897,33.28,6559052
MDT,2014-02-11,55.69,56.53,55.62,56.47,3407598
MET,2014-02-11,48.52,49.93,48.51,49.76,7975326
MGM,2014-02-11,24.81,25.27,24.75,25.25,10782267
MHK,2014-02-11,145.03,146.34,144.35,145.52,794061
MKC,2014-02-11,63.85,64.67,63.58,64.59,912004
MLM,2014-02-11,113.8,115.14,113.34,114.85,678312
MMC,2014-02-11,45.81,46.8769,45.42,46.72,2016575
MMM,2014-02-11,129.7,131.49,129.65,130.98,2604237
MNST,2014-02-11,23.6466,24.4133,23.6233,24.3266,7542369
MON,2014-02-11,111.41,111.95,110.64,111.27,3326584
MOS,2014-02-11,47.8,48.35,47.4,47.96,4441903
MO,2014-02-11,35.1,35.25,34.775,35.14,9614458
MPC,2014-02-11,41.25,42.45,41.175,42.23,7046856
MRK,2014-02-11,54.71,55.75,54.44,55.7,15358220
MRO,2014-02-11,32.35,32.9,32.3,32.7,6144524
MSFT,2014-02-11,36.88,37.26,36.86,37.175,32164989
MSI,2014-02-11,65.19,65.4,64.78,65.03,1205076
MS,2014-02-11,29.72,30.39,29.47,30.27,16101950
MTB,2014-02-11,112.91,114.26,112.395,113.99,565520
MTD,2014-02-11,254.24,255.505,251.865,254.33,182971
MU,2014-02-11,24.85,25.07,24.58,24.71,21192431
MYL,2014-02-11,44.92,45.81,44.542,45.49,3574941
M,2014-02-11,53,53.68,52.7087,53.57,2322128
NBL,2014-02-11,66.75,66.78,66.12,66.33,3814658
NCLH,2014-02-11,35.98,36.7,35.61,36.25,1418869
NDAQ,2014-02-11,37.51,38.53,37.51,38.37,1066152
NEE,2014-02-11,91.13,92.66,91.01,91.98,2423839
NEM,2014-02-11,22.31,23.03,22.31,22.9,13959170
NFLX,2014-02-11,61.4228,62.2512,60.7871,61.9985,13684454
NFX,2014-02-11,24.15,24.5,24.1,24.21,1932244
NI,2014-02-11,34.49,34.81,34.35,34.67,1524177
NKE,2014-02-11,36.325,37.0725,36.225,36.99,8754260
NLSN,2014-02-11,45.02,45.35,44.37,45,2843959
NOC,2014-02-11,114.34,117.4,114.31,116.9,1682678
NOV,2014-02-11,74.93,75.76,74.85,75.6,4418951
NRG,2014-02-11,27.54,27.815,27.5,27.75,5500062
NSC,2014-02-11,93.25,93.7599,92.96,93.11,2350148
NTAP,2014-02-11,43.5,43.93,43.11,43.69,6736414
NTRS,2014-02-11,60.8,61.99,60.42,61.77,838942
NUE,2014-02-11,48.29,49.07,48.18,48.9,4280176
NVDA,2014-02-11,16.01,16.29,15.9301,16.25,5887273
NWL,2014-02-11,30.74,30.98,30.54,30.57,2609100
NWSA,2014-02-11,17.53,18,17.41,17.93,6908469
NWS,2014-02-11,17.14,17.5516,17.08,17.5,1025785
OKE,2014-02-11,58.8,59.4,58.423,59.29,1341899
OMC,2014-02-11,76.06,76.06,72.925,73,5707050
ORCL,2014-02-11,37.5,37.895,37.39,37.84,12068980
ORLY,2014-02-11,147.09,151.5,147.0101,150.55,1584501
OXY,2014-02-11,90.8,92.1,90.73,91.6,3775110
O,2014-02-11,40.98,41.23,40.75,41.02,1299020
PAYX,2014-02-11,41.45,41.45,40.7,41.17,2055301
PBCT,2014-02-11,14.01,14.13,13.98,14.05,3904093
PCAR,2014-02-11,58.46,59.47,58.37,59.19,1393083
PCG,2014-02-11,41.6,42.57,41.41,42.44,2810755
PCLN,2014-02-11,1207,1215.95,1201.07,1213.93,544462
PDCO,2014-02-11,40.3,41.01,40.18,40.61,772832
PEG,2014-02-11,33.95,34.42,33.89,34.37,2672827
PEP,2014-02-11,80.48,81.33,80.33,81.25,5077734
PFE,2014-02-11,31.79,31.98,31.43,31.88,24751159
PFG,2014-02-11,43.06,43.87,42.98,43.73,1492185
PGR,2014-02-11,23.17,23.62,23.16,23.49,2687266
PG,2014-02-11,78.1,79.11,77.644,78.84,10516106
PHM,2014-02-11,19.3,19.73,19.2,19.67,8756920
PH,2014-02-11,115.91,116.74,114.98,116.51,1577262
PKG,2014-02-11,65.62,66.06,65.01,65.55,1595672
PKI,2014-02-11,43.6,44.04,43.55,43.99,882010
PLD,2014-02-11,40.25,40.9,40.09,40.62,2496556
PM,2014-02-11,78.61,79.5,78.01,79.46,6015419
PNC,2014-02-11,79.82,81.27,79.65,81,2198011
PNR,2014-02-11,76.37,77.66,76.37,77.31,1774173
PNW,2014-02-11,53.02,53.96,52.92,53.78,928996
PPG,2014-02-11,92.205,93.31,91.755,92.58,1994692
PPL,2014-02-11,30.7,31.17,30.7,31.08,4112251
PRGO,2014-02-11,147.42,147.872,145.91,147.83,1059972
PRU,2014-02-11,82.95,84.87,82.51,84.53,2874260
PSA,2014-02-11,161.62,164.81,161.25,163.38,733241
PSX,2014-02-11,72.3,74.26,72.24,74.09,3711935
PVH,2014-02-11,120.8,121.19,119.06,120.32,1468047
PWR,2014-02-11,31.29,31.6,31.29,31.44,1167091
PXD,2014-02-11,181.4,185.285,177.19,180.66,5215796
PX,2014-02-11,127.69,128.69,127.2,128.43,1227480
QCOM,2014-02-11,74.81,75.73,74.53,75.62,8948317
RCL,2014-02-11,51.01,52.61,50.75,52.31,2775873
REGN,2014-02-11,311,327.54,301.08,326.52,3080303
REG,2014-02-11,49.41,49.97,49.28,49.82,366517
RE,2014-02-11,141.04,145.02,140.825,144.28,576647
RF,2014-02-11,10.19,10.33,10.11,10.3,12211028
RHI,2014-02-11,39.64,39.74,39.36,39.62,1385735
RHT,2014-02-11,56.52,57.63,56.52,57.48,1204350
RJF,2014-02-11,49.51,50.14,49,49.96,878197
RL,2014-02-11,157.5,158.33,155.07,156.8,1384747
RMD,2014-02-11,45.79,45.96,45.08,45.53,1323579
ROK,2014-02-11,112.44,114.01,112.325,113.48,941000
ROP,2014-02-11,133.5,134,132.97,133.62,572018
ROST,2014-02-11,34.64,35,34.615,34.765,3353814
RRC,2014-02-11,84.37,85.14,83.96,84.89,1462391
RSG,2014-02-11,33.21,33.62,33.15,33.52,1685712
RTN,2014-02-11,92.81,94.76,92.72,94.29,2421128
SBAC,2014-02-11,93.44,95.17,93.04,94.73,989362
SBUX,2014-02-11,37.435,37.595,36.895,37.25,16165852
SCG,2014-02-11,47,47.89,46.94,47.75,659547
SCHW,2014-02-11,24.82,25.56,24.73,25.41,7612061
SEE,2014-02-11,32.09,32.96,31.86,32.74,1659759
SHW,2014-02-11,183.11,184.15,181.79,183.42,663356
SIG,2014-02-11,79.45,80.62,79.13,79.66,1851485
SJM,2014-02-11,93.91,94.51,93.14,94.03,1648894
SLB,2014-02-11,89.03,90.65,89.01,90.37,5930941
SLG,2014-02-11,95.39,96.39,94.795,96.02,506401
SNA,2014-02-11,107.45,109.73,107.054,109.15,640036
SNI,2014-02-11,75.77,77.2675,75.77,76.78,693688
SNPS,2014-02-11,40.07,40.61,39.98,40.59,538932
SO,2014-02-11,41.28,41.77,41.27,41.69,3454489
SPGI,2014-02-11,80.12,80.62,78.99,80.41,2188628
SPG,2014-02-11,158.09,159.68,157.67,159.2,1484140
SRCL,2014-02-11,115.62,117,115.31,115.69,594859
SRE,2014-02-11,92.68,94.34,92.63,93.5,2467768
STI,2014-02-11,37.8,38.35,37.61,38.3,3366012
STT,2014-02-11,68.14,69.07,67.88,68.75,1651003
STX,2014-02-11,49.81,50,49.29,49.37,2919719
STZ,2014-02-11,77.42,78.83,77.24,78.78,1327581
SWKS,2014-02-11,30.81,31.585,30.66,31.09,3382245
SWK,2014-02-11,78.86,80.46,78.86,80.01,1471005
SYK,2014-02-11,80.34,81.28,80.17,81.14,1229397
SYMC,2014-02-11,20.91,21.31,20.9,21.23,8004725
SYY,2014-02-11,35.39,35.71,35.28,35.68,2529561
TAP,2014-02-11,52.52,53.37,52.41,53.29,757450
TDG,2014-02-11,173.78,174.295,171.08,173.29,347143
TEL,2014-02-11,56.37,56.9,56.234,56.77,1838351
TGT,2014-02-11,56.66,57.38,56.55,57.14,8200525
TIF,2014-02-11,87.12,87.55,86.93,87.21,733612
TJX,2014-02-11,59.28,60.15,59.075,59.96,3418893
TMK,2014-02-11,50.0334,50.5467,49.8267,50.3467,964563
TMO,2014-02-11,119.76,121.21,118.75,121,3766772
TPR,2014-02-11,47.32,47.52,46.95,47.34,3884980
TRIP,2014-02-11,85.19,85.19,83.0575,84.2,4655663
TROW,2014-02-11,79.32,80.51,79.01,80.18,1242714
TRV,2014-02-11,82.4,83.59,82.21,83.21,3105575
TSCO,2014-02-11,65.96,66.445,65.58,65.67,1272793
TSN,2014-02-11,36.45,36.77,36.15,36.76,4236930
TSS,2014-02-11,29.4,29.8,29.37,29.65,1144511
TWX,2014-02-11,63.52,65.09,63.45,64.84,6618518
TXN,2014-02-11,42.76,43.29,42.31,43.13,7168723
TXT,2014-02-11,35.25,36.16,35.25,36.15,1779134
T,2014-02-11,32.62,33.04,32.51,32.95,26248524
UAA,2014-02-11,27.14,27.375,26.9025,27.0625,4353608
UAL,2014-02-11,45.43,45.43,43.3,44.01,6445292
UDR,2014-02-11,25.93,26.52,25.75,26.05,2385157
UHS,2014-02-11,80.05,80.9,79.31,80.87,417145
ULTA,2014-02-11,87.88,87.88,86.285,86.45,1305999
UNH,2014-02-11,69.76,70.87,69.58,70.62,5547440
UNM,2014-02-11,32.67,33.29,32.67,33.19,1314335
UNP,2014-02-11,87.615,89.39,87.53,88.85,5409754
UPS,2014-02-11,94.71,96.47,94.71,96.16,3269740
URI,2014-02-11,79.47,82.34,79.44,81.91,1729985
USB,2014-02-11,40.1,40.44,39.9594,40.29,7015360
UTX,2014-02-11,111.75,113.2,111.39,112.96,3364845
VAR,2014-02-11,80.53,81.08,80.09,81.05,707766
VFC,2014-02-11,59.04,60.44,58.91,60.41,2606045
VIAB,2014-02-11,82.81,83.46,82.5,83.17,2127035
VLO,2014-02-11,47.6,48.44,47.53,47.82,6581110
VMC,2014-02-11,65.11,66.09,64.55,65.54,1244116
VNO,2014-02-11,93.79,95.37,93.515,94.89,700682
VRSK,2014-02-11,62.33,62.805,62.14,62.78,922799
VRSN,2014-02-11,53.65,54.07,53.34,53.96,1940142
VRTX,2014-02-11,82.28,85,81.56,84.98,1439008
VTR,2014-02-11,62.81,62.91,61.92,62.63,1579449
VZ,2014-02-11,47.04,47.37,46.91,47.21,16249831
V,2014-02-11,55.2825,55.7225,55.0125,55.5825,9817868
WAT,2014-02-11,109.25,110.08,108.69,109.85,403455
WBA,2014-02-11,61.02,64.71,61,64.2,16113817
WDC,2014-02-11,84.54,85.3,83.95,84.87,1278401
WEC,2014-02-11,42.49,43.26,42.46,43.17,1842251
WFC,2014-02-11,45.54,46.09,45.46,45.97,13577163
WHR,2014-02-11,136.57,138.539,136.28,137.97,1510042
WMB,2014-02-11,40.93,41.9,40.83,41.76,9669380
WMT,2014-02-11,73.9,74.85,73.67,74.8,6712699
WM,2014-02-11,42.54,43.07,42.5,42.85,1645945
WU,2014-02-11,15.61,16.015,15.6,15.88,10367321
WYNN,2014-02-11,222.01,224.94,220.17,224.29,1633405
WYN,2014-02-11,70.31,70.51,69.83,69.96,1601001
WY,2014-02-11,29.97,30.24,29.84,30.19,2543838
XEC,2014-02-11,103.81,107.07,103.21,106.75,1322018
XEL,2014-02-11,28.72,29.07,28.68,29.01,1784380
XLNX,2014-02-11,46.58,47.98,46.4,47.96,7950519
XL,2014-02-11,28.98,29.4,28.88,29.32,1893955
XOM,2014-02-11,89.56,91,89.4,90.84,13426576
XRAY,2014-02-11,45.71,46.44,45.42,46.28,818041
XRX,2014-02-11,41.52,42.64,41.48,42.28,5491941
XYL,2014-02-11,37.01,37.41,36.855,37.1,1415745
YUM,2014-02-11,72.95,73.625,72.7,73.21,3590559
ZBH,2014-02-11,95.27,95.86,94.92,95.74,1091435
ZION,2014-02-11,29.53,29.97,29.274,29.92,1566913
ZTS,2014-02-11,29.63,29.75,28.77,29.13,29137996
AAL,2014-02-12,34.89,35,34.36,34.69,9386780
AAPL,2014-02-12,76.7071,77.0799,76.1771,76.5599,77127064
AAP,2014-02-12,125.55,126.68,124.29,124.96,663320
ABBV,2014-02-12,49.63,50.93,49.59,50.56,6534491
ABC,2014-02-12,67.81,68.82,67.58,67.74,1965422
ABT,2014-02-12,37.93,38.38,37.891,38.26,8793500
ACN,2014-02-12,80.84,81.84,80.84,81.21,2489254
ADBE,2014-02-12,64.21,65.15,64.09,65.14,3137832
ADI,2014-02-12,49.96,50.19,49.72,49.89,1802541
ADM,2014-02-12,40.43,40.83,40.28,40.65,7035371
ADP,2014-02-12,75.57,75.9,74.8001,75.58,4027640
ADSK,2014-02-12,52.93,53.88,52.76,53.77,3001462
ADS,2014-02-12,273.89,278.33,273.1,276.5,720466
AEE,2014-02-12,38.1,38.25,37.97,38.04,814512
AEP,2014-02-12,48.54,48.98,48.4075,48.98,2707165
AES,2014-02-12,14.33,14.36,14.17,14.31,4655921
AET,2014-02-12,66.03,66.4799,65.09,65.15,3831848
AFL,2014-02-12,62.33,62.95,62.3,62.75,1617949
AGN,2014-02-12,192.74,193.21,189.214,189.97,1105860
AIG,2014-02-12,49.25,49.72,48.83,49.04,10451578
AIV,2014-02-12,29.77,30.01,29.53,29.75,2315459
AIZ,2014-02-12,64.25,64.27,63.31,63.6,709640
AJG,2014-02-12,45.66,45.8,45.14,45.26,650851
AKAM,2014-02-12,59.77,61.11,59.07,59.14,4761910
ALB,2014-02-12,64.08,64.59,64.08,64.47,451525
ALGN,2014-02-12,55.1,55.635,54.6,54.91,574778
ALK,2014-02-12,38.755,39.185,38.38,39.12,1463840
ALLE,2014-02-12,49.92,51,49.7275,50,1405279
ALL,2014-02-12,52.61,52.75,52.28,52.53,3991580
ALXN,2014-02-12,174.71,176,173.5,175.86,1937567
AMAT,2014-02-12,17.79,18.09,17.755,17.91,18143691
AMD,2014-02-12,3.71,3.73,3.63,3.69,18344812
AME,2014-02-12,50.22,50.84,50.12,50.72,780789
AMGN,2014-02-12,120.93,122.535,120.8703,122.21,2187545
AMG,2014-02-12,190.97,195.1,190.19,194.76,994777
AMP,2014-02-12,106.99,107.63,106.555,106.98,961532
AMT,2014-02-12,81.82,81.93,81.03,81.79,1109686
AMZN,2014-02-12,356.43,357.75,346.32,349.25,6599199
ANDV,2014-02-12,48.8,49.23,48.26,48.47,2152200
ANSS,2014-02-12,81.09,81.535,80.16,80.94,395193
ANTM,2014-02-12,85.66,86.32,84.02,84.25,3183658
AON,2014-02-12,83.07,84.1195,82.99,83.43,1436768
AOS,2014-02-12,23.725,24.0325,23.635,24.025,1575148
APA,2014-02-12,81.78,81.98,81.1,81.28,2318672
APC,2014-02-12,82.05,82.62,81.234,81.69,2415993
APD,2014-02-12,111.84,112.26,111.66,111.87,2049346
APH,2014-02-12,44.06,44.3,43.93,44.14,644152
ARE,2014-02-12,71.33,71.63,70.63,71.24,422459
ARNC,2014-02-12,34.05,34.44,33.6303,33.81,5376814
ATVI,2014-02-12,19.49,19.69,19.24,19.63,8002885
AVB,2014-02-12,129.6,129.94,128.63,128.86,1444006
AVGO,2014-02-12,58.2,59.8,58.2,58.94,2586358
AVY,2014-02-12,49.29,49.71,49.11,49.26,1147978
AWK,2014-02-12,42.75,43.08,42.55,42.9,576432
AXP,2014-02-12,88.69,89.05,88.4,89.02,2488737
AYI,2014-02-12,128.94,131.85,128.47,131.51,556671
AZO,2014-02-12,561.62,561.62,536.3325,542.07,390792
A,2014-02-12,60,60.46,59.67,59.89,2347270
BAC,2014-02-12,16.87,16.91,16.65,16.75,97286498
BAX,2014-02-12,69.66,69.82,69.06,69.12,2515729
BA,2014-02-12,130.29,130.55,128,128.13,5802666
BBT,2014-02-12,37.37,37.66,37.03,37.24,3190645
BBY,2014-02-12,25.42,25.54,24.6121,24.89,8324840
BDX,2014-02-12,112.84,113.365,112.48,113.31,1251682
BEN,2014-02-12,52.82,53.695,52.82,53.15,2588848
BF.B,2014-02-12,39.99,40.095,39.68,39.975,933438
BIIB,2014-02-12,319.27,326.34,318.63,323.04,1461268
BK,2014-02-12,32.04,32.27,31.82,31.98,2545092
BLK,2014-02-12,304.81,307.4896,302.18,303.51,659729
BLL,2014-02-12,27.02,27.155,26.86,26.925,2726164
BMY,2014-02-12,52.62,53.33,52.54,52.85,8110369
BRK.B,2014-02-12,113.68,114.16,113.13,113.3,2907100
BSX,2014-02-12,12.83,13.04,12.83,12.96,9368145
BWA,2014-02-12,54.77,55.55,54.73,55.44,1765966
BXP,2014-02-12,109.72,110.29,109.03,110.13,503585
CAG,2014-02-12,29.14,29.14,28.91,28.97,6963160
CAH,2014-02-12,69.81,70.955,69.41,69.47,3257114
CAT,2014-02-12,95.31,96.64,95.17,96.17,8006395
CA,2014-02-12,32.27,32.7,32.17,32.67,3015345
CBG,2014-02-12,26.58,26.88,26.58,26.68,2693763
CBOE,2014-02-12,54.87,56.055,54.7,56.05,720600
CBS,2014-02-12,61.6,62.04,61.13,61.85,6765628
CB,2014-02-12,96.2,96.56,95.62,95.71,1676836
CCI,2014-02-12,73.42,73.64,73.02,73.15,1366340
CCL,2014-02-12,40.29,40.4801,40.2,40.4,1753729
CDNS,2014-02-12,14.41,14.75,14.41,14.58,3273905
CELG,2014-02-12,80.25,81.57,79.9275,80.27,5913868
CERN,2014-02-12,57.73,58.14,57.36,57.95,1630723
CF,2014-02-12,45.888,46,45.298,45.736,9237620
CHD,2014-02-12,32.5,32.5375,32.095,32.22,1458910
CHK,2014-02-12,24.94,25.1,24.68,24.75,7465714
CHRW,2014-02-12,53.94,54.54,53.67,53.79,1666048
CHTR,2014-02-12,138.3,139.13,137.14,137.57,1664896
CINF,2014-02-12,46.47,46.67,46.25,46.51,710389
CI,2014-02-12,77.39,77.63,75.68,75.94,3881556
CLX,2014-02-12,86.92,87.22,86.34,86.54,786926
CL,2014-02-12,62.41,62.74,61.68,61.92,3973082
CMA,2014-02-12,46.49,47.05,46.24,46.46,671981
CMCSA,2014-02-12,27.615,27.64,27.5125,27.62,16032852
CME,2014-02-12,76.58,77.17,76.3664,76.8,735883
CMG,2014-02-12,548.95,551.76,539.61,545.74,485249
CMI,2014-02-12,135.69,139.05,135.56,138.59,2335579
CMS,2014-02-12,27.95,28.0775,27.84,27.97,1200284
CNC,2014-02-12,30.495,30.705,29.005,29.11,1750426
CNP,2014-02-12,23.28,23.52,23.28,23.3,3340972
COF,2014-02-12,71.4,72.0997,71.28,71.66,2378687
COG,2014-02-12,39.47,39.62,38.59,38.61,4976395
COL,2014-02-12,77.32,77.86,77.2,77.56,807654
COO,2014-02-12,126.17,127.24,125.5,126.59,292653
COP,2014-02-12,66.63,66.79,65.09,65.22,6965405
COST,2014-02-12,114.88,115.43,114.3,114.81,1737694
COTY,2014-02-12,13.24,13.5,13.12,13.42,557409
CPB,2014-02-12,40.9,41.29,40.69,40.86,1666109
CRM,2014-02-12,61.55,61.86,61.1,61.48,4794001
CSCO,2014-02-12,22.61,22.92,22.52,22.85,70052969
CSX,2014-02-12,27.38,27.55,27.2323,27.39,4672947
CTAS,2014-02-12,58.1,58.68,58.01,58.49,627191
CTL,2014-02-12,29.71,30.24,29.64,30.19,8307185
CTSH,2014-02-12,49.07,49.645,48.965,49.225,3423950
CTXS,2014-02-12,56.1,56.73,55.9,56.25,3573262
CVS,2014-02-12,68.65,69.1,68.39,68.54,5947805
CVX,2014-02-12,112.89,112.89,111.81,112.03,6436077
CXO,2014-02-12,109.33,110.67,107.84,110.22,949230
C,2014-02-12,49.78,50.145,49.65,49.96,23627925
DAL,2014-02-12,31.51,31.51,30.78,31.13,9538768
DE,2014-02-12,86.9201,87.95,86.05,86.9,5472517
DFS,2014-02-12,55.7,55.92,55.55,55.78,2612388
DGX,2014-02-12,52.44,52.45,51.85,52.06,2649875
DG,2014-02-12,56.86,57.2,56.08,56.27,3577147
DHI,2014-02-12,23.44,23.6,23.14,23.23,7585476
DHR,2014-02-12,75.7,75.98,75.36,75.55,2094230
DISCA,2014-02-12,83.83,83.83,82.15,82.86,1814764
DISCK,2014-02-12,76.14,76.52,75.6,76.07,264662
DISH,2014-02-12,57.05,57.52,56.94,57.51,1443075
DIS,2014-02-12,77.66,78.01,77.64,77.91,6329539
DLR,2014-02-12,52.5,52.91,52.12,52.91,1068745
DLTR,2014-02-12,51.79,52.17,51.55,51.93,2610887
DOV,2014-02-12,85.04,85.85,84.71,85.38,1603733
DPS,2014-02-12,49.46,51.03,49.31,49.99,4876479
DRE,2014-02-12,16.18,16.225,15.961,16.11,2392819
DRI,2014-02-12,48.81,49.12,48.43,48.49,774588
DTE,2014-02-12,69.09,69.34,68.77,68.9,963000
DUK,2014-02-12,70.44,70.9,70.25,70.87,2509699
DVA,2014-02-12,67.93,68.84,66.3,66.35,4429462
DVN,2014-02-12,61.87,61.87,60.989,61.18,2341868
D,2014-02-12,69,69.52,68.76,69.36,1846598
EA,2014-02-12,27.37,27.88,27.34,27.86,3272963
EBAY,2014-02-12,54.27,54.9,54.16,54.83,11502901
ECL,2014-02-12,101.35,101.76,101.03,101.14,788740
ED,2014-02-12,54.23,54.3,53.81,54.01,2183327
EFX,2014-02-12,71.37,71.71,71.05,71.38,658686
EIX,2014-02-12,49.27,49.78,49.18,49.63,1455425
EL,2014-02-12,67.26,67.47,66.47,66.88,3256621
EMN,2014-02-12,79.9,81.87,79.85,81.65,1730791
EMR,2014-02-12,64.78,65.39,64.65,65.11,3475526
EOG,2014-02-12,87.875,88.45,87.245,87.555,2588172
EQIX,2014-02-12,190.02,191.0699,188.7,190.75,1158790
EQR,2014-02-12,58.04,58.21,57.82,58.21,2510653
EQT,2014-02-12,96.07,97.51,95.08,95.27,2068135
ESRX,2014-02-12,75.86,76.41,75.44,75.94,3682444
ESS,2014-02-12,167.46,168.07,166.51,166.68,312878
ES,2014-02-12,44.2,44.45,44.02,44.39,1308600
ETFC,2014-02-12,21.07,21.36,20.9,21.3,2563065
ETN,2014-02-12,70.33,71.38,70.17,71.1,4603648
ETR,2014-02-12,62.53,63.665,62.53,63.56,2357010
EW,2014-02-12,33.5,33.515,33.2225,33.355,2028468
EXC,2014-02-12,29.16,29.17,28.79,28.94,5453861
EXPD,2014-02-12,41.73,41.96,41.41,41.61,921989
EXPE,2014-02-12,75.39,76.27,74.85,75.86,1907943
EXR,2014-02-12,47.1,47.24,46.69,47.13,728379
FAST,2014-02-12,44.87,45.2699,44.67,44.86,1862041
FBHS,2014-02-12,44.98,45.56,44.77,45.52,1556852
FB,2014-02-12,64.92,65.06,64.05,64.45,47409857
FCX,2014-02-12,33.32,33.64,32.685,32.78,10396762
FDX,2014-02-12,133.16,133.81,131.745,133,1896262
FE,2014-02-12,31.3,31.37,31.01,31.07,1915587
FFIV,2014-02-12,112.5,114.25,111.07,111.55,2177053
FISV,2014-02-12,55.69,56.09,55.18,55.86,2278769
FIS,2014-02-12,53.25,53.6,53.16,53.55,1748312
FITB,2014-02-12,21.46,21.665,21.28,21.36,9049391
FLIR,2014-02-12,31.11,31.38,30.97,31.11,1012691
FLR,2014-02-12,77.99,80.41,77.89,79.9,2063147
FLS,2014-02-12,73.99,75.43,73.99,75.42,1521698
FL,2014-02-12,39.28,39.54,38.93,39.15,1371396
FMC,2014-02-12,72.37,72.8,71.74,71.82,777768
FOXA,2014-02-12,32.05,32.67,32.05,32.57,18143516
FOX,2014-02-12,31.27,31.91,31.27,31.81,6833230
FRT,2014-02-12,112.12,113.81,109.63,111.08,813363
FTI,2014-02-12,50.54,51.07,50.34,50.66,2090517
F,2014-02-12,15.09,15.12,14.99,15,30597596
GD,2014-02-12,103.29,103.81,103.04,103.66,2008937
GE,2014-02-12,25.57,25.63,25.35,25.39,25231309
GGP,2014-02-12,21.38,21.55,21.305,21.48,4780320
GILD,2014-02-12,82.25,82.93,81.61,82,9491825
GIS,2014-02-12,48.8,49.11,48.47,48.53,2918429
GLW,2014-02-12,18.81,19.08,18.8,19.01,10749486
GM,2014-02-12,35.49,35.65,35.13,35.56,23314571
GOOGL,2014-02-12,595.0945,595.595,591.2807,593.9383,3447898
GPC,2014-02-12,83.04,83.914,82.92,83.82,706271
GPN,2014-02-12,33.48,33.655,33.32,33.435,806678
GPS,2014-02-12,42.65,42.855,42.05,42.2,4191158
GRMN,2014-02-12,45.48,46.22,45.3,46.02,1057895
GS,2014-02-12,164.5,165.23,163.23,163.5,3067337
GT,2014-02-12,24.25,24.67,24.13,24.17,8679488
GWW,2014-02-12,238.51,239.605,237.454,238.05,508261
HAL,2014-02-12,53.74,54,53.035,53.12,11091266
HAS,2014-02-12,52.07,52.35,51.86,51.95,2264369
HBAN,2014-02-12,9.14,9.27,9.093,9.12,7096706
HBI,2014-02-12,18.1175,18.3025,17.955,18.0825,3760404
HCA,2014-02-12,48.51,49.54,48.5,49.07,1937548
HCN,2014-02-12,57.1,57.28,56.62,56.83,1258078
HCP,2014-02-12,37.83,38.05,37.38,37.6,3565259
HD,2014-02-12,76.91,77.33,76.67,77.28,7346941
HES,2014-02-12,78.72,78.75,77.951,78.03,2310699
HIG,2014-02-12,34.58,34.98,34.535,34.7,2905764
HII,2014-02-12,92.99,94.11,92.75,93.48,368429
HOG,2014-02-12,64.67,65.62,64.62,65.17,1910577
HOLX,2014-02-12,21.63,21.84,21.32,21.41,1766339
HON,2014-02-12,94.56,94.87,93.91,94.29,2477834
HP,2014-02-12,87.89,88.57,87.03,87.61,1085516
HRB,2014-02-12,30.74,30.75,30.07,30.49,3588144
HRL,2014-02-12,22.165,22.29,22.125,22.155,1327746
HRS,2014-02-12,71.56,72.23,71.15,71.57,581363
HSIC,2014-02-12,57.45,58.0225,57.045,57.505,1231908
HST,2014-02-12,18.7,18.74,18.53,18.74,5991346
HSY,2014-02-12,103.71,104.68,102.63,102.93,1157451
HUM,2014-02-12,97.3,98.23,95.39,95.59,1417160
IBM,2014-02-12,179.52,181.25,179.26,180.24,3984148
ICE,2014-02-12,43.31,43.75,42.6945,43.482,5858175
IDXX,2014-02-12,61.02,61.9299,60.3062,61.34,599238
IFF,2014-02-12,88.58,88.905,87.62,88.11,582714
ILMN,2014-02-12,161.58,162.31,158.83,158.94,2680248
INCY,2014-02-12,65.34,69.98,64.98,68.83,3575653
INTC,2014-02-12,24.51,24.69,24.37,24.55,25925263
INTU,2014-02-12,71.5,72.72,69.02,69.72,5067136
IPG,2014-02-12,16.55,16.97,16.53,16.96,3212573
IP,2014-02-12,48.36,48.83,48.0232,48.77,4034558
IQV,2014-02-12,49.05,49.58,48.89,49.44,431528
IRM,2014-02-12,27.17,27.27,26.94,27.18,1179454
IR,2014-02-12,57.24,58.31,57.2,58.2,6225908
ISRG,2014-02-12,142.9099,146.2265,142.3999,146.1232,1181448
ITW,2014-02-12,78.76,79.16,78.61,78.79,4856032
IT,2014-02-12,65.63,66.41,65.5321,66.25,526815
IVZ,2014-02-12,34.44,34.835,34.235,34.35,3561619
JBHT,2014-02-12,73.29,73.58,72.27,73.25,1049796
JCI,2014-02-12,43.644,43.8953,43.2251,43.4031,1743052
JEC,2014-02-12,59.98,60.9,59.72,60.81,713655
JNJ,2014-02-12,92.95,92.99,91.95,92.42,7699343
JNPR,2014-02-12,27.51,27.85,26.97,27.1,8018523
JPM,2014-02-12,57.34,57.71,57.16,57.52,13447621
JWN,2014-02-12,59.03,59.33,58.085,58.26,1610205
KEY,2014-02-12,12.8,13.18,12.8,12.91,9327635
KIM,2014-02-12,21.34,21.35,21.15,21.3,2687604
KLAC,2014-02-12,63.49,64.19,63.47,63.79,1123730
KMB,2014-02-12,108.67,108.818,107.09,107.96,1779014
KMI,2014-02-12,33.95,34.14,33.71,33.83,4010278
KMX,2014-02-12,47.52,47.72,46.9,47.02,958156
KORS,2014-02-12,96.5,97.78,95.56,96.01,2358840
KO,2014-02-12,38.85,38.92,38.4,38.51,10633637
KR,2014-02-12,18.48,18.585,18.4,18.465,5237884
KSS,2014-02-12,51.65,52,50.93,51.25,1588976
KSU,2014-02-12,102.21,102.48,100.3,100.92,1377740
K,2014-02-12,59.77,60.11,59.19,59.41,2793197
LB,2014-02-12,55.89,55.94,54.14,54.47,2702600
LEG,2014-02-12,30.52,30.76,30.38,30.54,937966
LEN,2014-02-12,39.9314,40.1471,39.1569,39.3431,4991766
LH,2014-02-12,91.95,92.36,90.885,90.98,997961
LKQ,2014-02-12,27.45,27.81,27.35,27.63,1002593
LLL,2014-02-12,112.45,113.83,112.45,113.12,680697
LLY,2014-02-12,54.15,54.15,53.12,53.32,6055093
LMT,2014-02-12,158.71,159.45,157.97,158.92,1851275
LNC,2014-02-12,49.32,49.98,48.99,49.41,1898721
LNT,2014-02-12,26.39,26.515,26.255,26.32,1496926
LOW,2014-02-12,46.78,47.09,46.56,46.68,6788184
LRCX,2014-02-12,52.75,53.07,52.45,52.67,1522130
LUK,2014-02-12,28.22,28.31,28.04,28.18,1396976
LUV,2014-02-12,21.34,21.38,20.96,21.21,7782099
LYB,2014-02-12,81.7,82.97,81.7,82.62,3195213
L,2014-02-12,44.01,44.35,43.78,43.85,1437910
MAA,2014-02-12,67.36,67.65,67.05,67.42,616266
MAC,2014-02-12,60.22,60.42,59.85,60.14,447142
MAR,2014-02-12,49.88,50.17,49.55,49.65,1911698
MAS,2014-02-12,22.45,22.55,22.04,22.41,5391736
MAT,2014-02-12,37.27,37.47,36.72,36.79,3224355
MA,2014-02-12,76.44,76.93,75.67,75.97,4775447
MCD,2014-02-12,95.44,95.67,94.79,94.89,4269118
MCHP,2014-02-12,46.99,46.99,44.86,45.55,1850481
MCK,2014-02-12,174.61,176.37,173.74,174.95,1073176
MCO,2014-02-12,79.39,79.85,79.25,79.58,1034914
MDLZ,2014-02-12,33.47,33.47,33.05,33.21,7560518
MDT,2014-02-12,56.65,56.83,56.27,56.43,3032337
MET,2014-02-12,49.94,50.65,49.5,49.88,6567912
MGM,2014-02-12,25.37,25.55,25.12,25.32,7706943
MHK,2014-02-12,145.77,147.02,144.2725,144.86,1008293
MKC,2014-02-12,64.54,64.9686,64.2,64.29,658521
MLM,2014-02-12,115,116.47,114.91,115.61,671375
MMC,2014-02-12,46.7,47.06,46.56,46.86,2226849
MMM,2014-02-12,130.34,131,130.01,130.44,2100646
MNST,2014-02-12,24.4333,24.4333,23.85,23.9333,5472897
MON,2014-02-12,110.88,111.19,109.34,109.42,3064638
MOS,2014-02-12,47.97,48.85,47.8,47.98,4376974
MO,2014-02-12,35.25,35.26,34.81,34.93,10044103
MPC,2014-02-12,42.29,42.81,41.93,42.1,5172834
MRK,2014-02-12,55.44,55.69,54.85,55,13629961
MRO,2014-02-12,32.95,33.35,32.85,33.29,5216350
MSFT,2014-02-12,37.35,37.6,37.3,37.47,27055869
MSI,2014-02-12,65.07,65.845,65.07,65.78,1086556
MS,2014-02-12,30.31,30.55,30.0199,30.16,9376128
MTB,2014-02-12,113.88,114.79,112.87,113.19,942219
MTD,2014-02-12,254,255.259,249.8,251.95,215217
MU,2014-02-12,24.91,25.16,24.79,24.89,23918168
MYL,2014-02-12,45.43,45.74,45.21,45.65,2142447
M,2014-02-12,53.62,53.85,52.62,52.82,2523412
NBL,2014-02-12,66.68,66.8996,66.07,66.54,2005728
NCLH,2014-02-12,36.14,36.37,35.26,35.89,1248109
NDAQ,2014-02-12,38.34,38.73,38.1975,38.59,731558
NEE,2014-02-12,91.96,92.75,91.56,92.2,1886375
NEM,2014-02-12,22.87,22.94,22.3,22.51,11876181
NFLX,2014-02-12,62.1114,62.1285,60.7914,61.2757,15682919
NFX,2014-02-12,24.32,24.61,24.12,24.25,2269717
NI,2014-02-12,34.54,34.79,34.47,34.65,1682568
NKE,2014-02-12,37.155,37.405,36.92,37.055,6396304
NLSN,2014-02-12,45.11,45.7,45.09,45.64,2373472
NOC,2014-02-12,117.06,118.32,116.82,118.07,1499493
NOV,2014-02-12,76.1,76.19,75.69,76.02,3043303
NRG,2014-02-12,27.78,27.835,27.43,27.48,3193961
NSC,2014-02-12,93.46,93.68,92.67,93.6,2371990
NTAP,2014-02-12,43.66,44.28,42.46,42.59,9312254
NTRS,2014-02-12,61.81,62.385,61.61,61.87,1155523
NUE,2014-02-12,49.12,50.5,49.12,50.23,3062957
NVDA,2014-02-12,16.3,16.95,16.3,16.83,18640751
NWL,2014-02-12,30.58,31,30.51,30.82,1919978
NWSA,2014-02-12,17.93,18.05,17.6,17.65,3310189
NWS,2014-02-12,17.45,17.58,17.24,17.3,443786
OKE,2014-02-12,59.38,59.9,59.34,59.86,1127081
OMC,2014-02-12,72.81,72.99,71.81,72.87,3509487
ORCL,2014-02-12,37.8,38.25,37.66,38.07,12387370
ORLY,2014-02-12,151,151.85,150.35,151.33,842831
OXY,2014-02-12,92.08,92.7,91.85,92.19,3349740
O,2014-02-12,41.11,41.275,40.84,41.19,1672518
PAYX,2014-02-12,41.37,41.68,41.115,41.47,2148767
PBCT,2014-02-12,14.02,14.13,13.92,13.98,3585543
PCAR,2014-02-12,59.29,59.74,58.99,59.23,1650325
PCG,2014-02-12,42.45,43.16,42.37,43.15,4067482
PCLN,2014-02-12,1222.94,1249.6,1213.93,1246.64,1147311
PDCO,2014-02-12,40.61,40.95,40.05,40.08,1290695
PEG,2014-02-12,34.34,34.6,34.14,34.4,5401775
PEP,2014-02-12,81.48,81.85,80.98,81.49,4471389
PFE,2014-02-12,31.87,32,31.55,31.61,21258791
PFG,2014-02-12,43.78,44.1925,43.65,43.96,979102
PGR,2014-02-12,23.37,23.58,23.31,23.56,3679545
PG,2014-02-12,78.13,78.53,77.06,77.49,11035220
PHM,2014-02-12,19.74,19.84,19.52,19.6,5005478
PH,2014-02-12,116.64,117.66,116.322,117.21,760416
PKG,2014-02-12,70.63,72.13,69.67,72.06,3753935
PKI,2014-02-12,44.19,44.42,43.95,44.17,1021281
PLD,2014-02-12,40.62,40.84,40.47,40.71,1672994
PM,2014-02-12,79.64,79.66,78.31,78.44,5160136
PNC,2014-02-12,81.14,81.77,80.62,81.02,1395675
PNR,2014-02-12,77.36,78.24,77.34,77.67,984780
PNW,2014-02-12,53.78,54.03,53.64,53.78,861051
PPG,2014-02-12,93.015,93.535,92.625,92.88,1361850
PPL,2014-02-12,30.98,31.15,30.85,31.09,2565911
PRGO,2014-02-12,147.66,149.14,147.4,148.87,1012812
PRU,2014-02-12,84.53,85.34,83.91,84.34,1793436
PSA,2014-02-12,163.67,163.68,162.002,163.51,543239
PSX,2014-02-12,74.17,74.6,73.36,73.64,3045312
PVH,2014-02-12,120.81,121.58,117.2,117.54,1415719
PWR,2014-02-12,31.54,31.7299,31.47,31.62,1091003
PXD,2014-02-12,181.48,182.54,179.31,180.17,2242568
PX,2014-02-12,128.66,129.2,127.89,128.08,1013519
QCOM,2014-02-12,75.66,76.65,75.66,76.42,11498577
RCL,2014-02-12,52.14,52.895,51.615,51.72,1811802
REGN,2014-02-12,326,331.639,317.23,320.38,2029696
REG,2014-02-12,49.9,49.95,49.35,49.64,733961
RE,2014-02-12,144.06,144.83,142.5,144.17,497971
RF,2014-02-12,10.3,10.43,10.22,10.25,9325426
RHI,2014-02-12,39.76,40.06,39.41,40.02,1227970
RHT,2014-02-12,57.42,58.54,57.24,57.69,1975227
RJF,2014-02-12,50.05,50.586,49.92,50.43,582196
RL,2014-02-12,157.34,157.933,154.26,154.5,1787710
RMD,2014-02-12,45.53,46.12,45.53,45.93,1589655
ROK,2014-02-12,113.5,115.8,113.43,115.56,1074115
ROP,2014-02-12,133.95,135.49,133.95,134.94,480850
ROST,2014-02-12,35.435,35.445,34.465,34.58,2838212
RRC,2014-02-12,85.31,85.77,83.92,84.53,921221
RSG,2014-02-12,33.58,33.62,33.45,33.57,1380900
RTN,2014-02-12,94.45,95.74,94.39,95.67,2159031
SBAC,2014-02-12,94.75,94.92,93.53,94.17,986608
SBUX,2014-02-12,37.245,37.53,36.85,36.955,9973052
SCG,2014-02-12,47.79,48.1,47.64,47.86,783844
SCHW,2014-02-12,25.41,25.82,25.41,25.57,6445799
SEE,2014-02-12,32.81,32.95,31.81,31.98,2864785
SHW,2014-02-12,184.54,188.42,184.21,186.83,1170368
SIG,2014-02-12,79.66,79.66,78.33,79,1093977
SJM,2014-02-12,93.37,93.9,92.6302,93.71,1199664
SLB,2014-02-12,90.42,91.06,89.96,90.03,4287833
SLG,2014-02-12,95.93,96.29,95.362,96.26,411035
SNA,2014-02-12,109.5,109.89,108.88,109.01,424959
SNI,2014-02-12,76.9,77.83,76.56,77.83,656621
SNPS,2014-02-12,40.73,40.84,40.33,40.61,521115
SO,2014-02-12,41.65,41.75,41.4501,41.61,2473479
SPGI,2014-02-12,80.5,81.91,80.08,81.54,1694774
SPG,2014-02-12,157.66,158.39,157,157.94,1066717
SRCL,2014-02-12,116.02,116.39,115.57,115.71,459141
SRE,2014-02-12,92.91,93.45,92.11,92.43,2603582
STI,2014-02-12,38.36,38.7,37.03,37.13,7229284
STT,2014-02-12,68.84,69.31,68.57,68.8,1670354
STX,2014-02-12,49.73,50.27,49.17,49.21,3547855
STZ,2014-02-12,78.76,79.43,78.4,79,1194219
SWKS,2014-02-12,31.31,32.135,31.3,32.12,3846157
SWK,2014-02-12,80.12,80.99,80.11,80.62,1331225
SYK,2014-02-12,81.18,81.42,80.69,80.95,1340346
SYMC,2014-02-12,21.26,21.44,21.01,21.22,5619240
SYY,2014-02-12,35.62,35.66,35.22,35.35,3522500
TAP,2014-02-12,53.48,53.63,53,53.1,1373577
TDG,2014-02-12,173.7,175.18,173.21,175.06,382133
TEL,2014-02-12,56.9,57.4999,56.9,57.1,1534763
TGT,2014-02-12,57.17,57.17,56.6201,56.95,7308029
TIF,2014-02-12,87.6,87.781,86.99,87.11,914654
TJX,2014-02-12,60.09,60.63,59.91,60.13,2637681
TMK,2014-02-12,50.5,50.8534,50.0467,50.1867,1035771
TMO,2014-02-12,121.07,121.93,120.74,121.52,3605738
TPR,2014-02-12,47.56,47.8,46.86,46.94,3699712
TRIP,2014-02-12,87.95,93.13,87.6,90.27,9557482
TROW,2014-02-12,80.08,81.07,79.9,80.71,1518389
TRV,2014-02-12,82.76,83.1,81.88,82.26,3732888
TSCO,2014-02-12,65.5,66.15,65.5,66,998072
TSN,2014-02-12,36.73,37.155,36.49,36.89,3858230
TSS,2014-02-12,29.7,29.96,29.56,29.59,1485340
TWX,2014-02-12,64.63,65.22,64.63,65.06,4543452
TXN,2014-02-12,43.24,43.44,43.01,43.3,5041235
TXT,2014-02-12,36.15,36.99,36.15,36.83,2073497
T,2014-02-12,32.91,33.07,32.81,32.94,16556009
UAA,2014-02-12,27.175,27.375,26.77,26.99,3874852
UAL,2014-02-12,44.06,44.7201,43.35,44.49,4867734
UDR,2014-02-12,26.1,26.13,25.82,25.86,1504277
UHS,2014-02-12,80.62,81.99,80.04,80.28,749477
ULTA,2014-02-12,86.29,87.22,85.2,86.42,749236
UNH,2014-02-12,70.91,71.3,69.98,70.24,4120630
UNM,2014-02-12,33.24,33.7,33.21,33.65,1586575
UNP,2014-02-12,88.945,89.69,88.665,89.425,3269088
UPS,2014-02-12,96.15,96.76,95.87,96.03,2471344
URI,2014-02-12,82.7,83.565,81.91,82.63,1252829
USB,2014-02-12,40.31,40.66,40.185,40.35,4348812
UTX,2014-02-12,112.53,112.86,111.97,112.78,3006306
VAR,2014-02-12,81.05,81.53,80.69,80.85,385663
VFC,2014-02-12,60.62,60.82,59.19,59.33,3175070
VIAB,2014-02-12,83.58,84.29,83.33,84.27,2362371
VLO,2014-02-12,47.97,48.35,47.3,47.64,5882492
VMC,2014-02-12,65.95,66.25,65.07,65.38,719371
VNO,2014-02-12,94.99,95.49,94.42,95.24,652185
VRSK,2014-02-12,62.74,63.59,62.74,63.28,877616
VRSN,2014-02-12,54.08,54.23,53.83,54.08,2310081
VRTX,2014-02-12,84.54,85.89,83.49,83.9,1265750
VTR,2014-02-12,62.55,62.62,61.63,61.78,1934873
VZ,2014-02-12,47.44,47.44,47.06,47.37,23460865
V,2014-02-12,55.86,56.225,55.7225,56.0425,14656320
WAT,2014-02-12,109.79,110.8,109.3901,110.79,415389
WBA,2014-02-12,64.1,67,63.23,65.42,24542638
WDC,2014-02-12,85.02,86.81,84.91,86.07,1602688
WEC,2014-02-12,42.83,43.01,42.58,42.88,1931837
WFC,2014-02-12,45.96,46.25,45.81,45.99,12219422
WHR,2014-02-12,138.63,139.819,136.59,137.93,1250087
WMB,2014-02-12,41.15,41.36,40.63,40.69,10777299
WMT,2014-02-12,74.22,75.18,74.22,74.96,5372947
WM,2014-02-12,42.86,43.06,42.8,42.88,1208826
WU,2014-02-12,16.5,16.99,16.15,16.34,17927968
WYNN,2014-02-12,224.89,225.9999,220,221.12,1415175
WYN,2014-02-12,70.27,70.83,69.84,70.38,1642315
WY,2014-02-12,30.23,30.31,30.01,30.28,2673286
XEC,2014-02-12,106.28,109.52,105.8,108.46,1618550
XEL,2014-02-12,29.02,29.21,28.92,29.12,2259319
XLNX,2014-02-12,48.05,49.19,48.05,48.9,7500201
XL,2014-02-12,29.12,29.15,28.85,29,2451988
XOM,2014-02-12,91.01,91.86,90.64,91.08,10753088
XRAY,2014-02-12,46.2,46.61,45.87,45.97,1014695
XRX,2014-02-12,42.36,42.76,42.22,42.64,3481244
XYL,2014-02-12,37.25,37.59,37.22,37.4,1110004
YUM,2014-02-12,73.34,73.76,73.23,73.51,3034050
ZBH,2014-02-12,95.55,95.99,94.45,95.4,989204
ZION,2014-02-12,29.94,30.485,29.87,30.1,2267752
ZTS,2014-02-12,29.2,30.1325,29.13,30,14394220
AAL,2014-02-13,34.07,35.04,34.06,35.025,8412272
AAPL,2014-02-13,76.3799,77.8356,76.3142,77.7756,76960156
AAP,2014-02-13,125.2,127,123.84,126.26,802294
ABBV,2014-02-13,50.3,50.52,49.88,50.35,5266042
ABC,2014-02-13,67.37,68.19,66.88,67.89,1286198
ABT,2014-02-13,38.07,38.805,38.055,38.72,7253281
ACN,2014-02-13,80.86,81.98,80.63,81.74,1895048
ADBE,2014-02-13,64.84,67.11,64.83,67.04,3606875
ADI,2014-02-13,49.69,50.7,49.63,50.69,2124684
ADM,2014-02-13,40.5,40.9,40.223,40.67,3070860
ADP,2014-02-13,75.25,76.28,75.2,76.21,2027465
ADSK,2014-02-13,53.51,54.49,53.39,54.13,3033103
ADS,2014-02-13,275.51,279.64,272.91,279.4,686924
AEE,2014-02-13,37.93,38.4,37.851,38.39,1348998
AEP,2014-02-13,48.81,49.74,48.75,49.7,2801691
AES,2014-02-13,14.21,14.6,14.2,14.49,3640580
AET,2014-02-13,65,66.265,64.6801,65.75,3938224
AFL,2014-02-13,62.18,62.82,62,62.79,1303411
AGN,2014-02-13,189.82,191.8599,187.26,191.63,1117230
AIG,2014-02-13,48.75,49.74,48.3,49.59,12011762
AIV,2014-02-13,29.62,30.1,29.55,29.99,1892740
AIZ,2014-02-13,63.23,63.9,62.54,63.89,633810
AJG,2014-02-13,45,45.64,44.971,45.61,427287
AKAM,2014-02-13,58.64,59.94,58.63,59.71,3855339
ALB,2014-02-13,64.16,65.07,63.6,64.81,392483
ALGN,2014-02-13,54.38,55.17,54.05,54.66,852000
ALK,2014-02-13,38.4725,40.25,38.4725,39.73,2090030
ALLE,2014-02-13,49.98,50.435,49.59,50.12,694986
ALL,2014-02-13,52.25,52.71,52.06,52.7,1671312
ALXN,2014-02-13,174.23,180.34,173.2,180,1608893
AMAT,2014-02-13,17.79,19,17.73,18.87,31649491
AMD,2014-02-13,3.64,3.71,3.64,3.7,13369550
AME,2014-02-13,50.36,51.25,50.16,51.22,768057
AMGN,2014-02-13,121.65,124.16,121.22,124.15,2530134
AMG,2014-02-13,194.98,194.98,191.94,194.1,711433
AMP,2014-02-13,106.15,107.53,105.77,107.33,955361
AMT,2014-02-13,81.31,82.91,81.1604,82.49,1485091
AMZN,2014-02-13,347.7,357.2,346.5,357.2,4181445
ANDV,2014-02-13,48.1,49.96,48.09,49.68,2662008
ANSS,2014-02-13,80.22,82.13,80.1,82.06,289980
ANTM,2014-02-13,84.03,85.67,84.03,85.31,2246174
AON,2014-02-13,82.68,84.41,82.65,84.32,1622127
AOS,2014-02-13,23.85,24.235,23.77,24.125,1227210
APA,2014-02-13,79.53,81.17,78.53,80.96,5583288
APC,2014-02-13,80.64,82.25,80.18,81.52,2979496
APD,2014-02-13,110.79,117.04,110.61,116.93,3059121
APH,2014-02-13,43.77,44.34,43.705,44.27,559974
ARE,2014-02-13,70.88,72.03,70.6985,71.64,306049
ARNC,2014-02-13,33.39,34.35,33.36,34.2,3985073
ATVI,2014-02-13,19.55,19.86,19.48,19.77,7972535
AVB,2014-02-13,128.55,129.48,128.24,128.34,996938
AVGO,2014-02-13,57.43,59.51,57.38,59.08,2261428
AVY,2014-02-13,48.96,49.5,48.75,49.45,748682
AWK,2014-02-13,42.72,43.57,42.59,43.57,695173
AXP,2014-02-13,88.37,88.98,88.01,88.9,2759782
AYI,2014-02-13,131.02,133.34,129.42,133,317825
AZO,2014-02-13,540,544,536.0001,540.8,325569
A,2014-02-13,59.45,60.38,59.37,60.08,3097011
BAC,2014-02-13,16.645,16.82,16.63,16.75,96047289
BAX,2014-02-13,68.96,69.35,68.62,69.26,2267102
BA,2014-02-13,127.06,129.94,127.06,129.5,4204248
BBT,2014-02-13,36.89,37.47,36.89,37.43,2833955
BBY,2014-02-13,24.73,24.82,24.45,24.68,6089066
BDX,2014-02-13,112.81,114.38,112.43,114.34,964324
BEN,2014-02-13,52.58,53.39,52.51,53.13,2987411
BF.B,2014-02-13,39.805,40.34,39.67,40.295,685272
BIIB,2014-02-13,316.81,329.45,315.0001,328.62,1311440
BK,2014-02-13,31.74,32.01,31.68,31.98,3479674
BLK,2014-02-13,298.99,305.76,296.13,304.54,550482
BLL,2014-02-13,26.78,27.435,26.7501,27.24,2211100
BMY,2014-02-13,52.6,53.5,52.51,53.49,6074717
BRK.B,2014-02-13,112.86,114.77,112.58,114.7,3597000
BSX,2014-02-13,12.92,13.08,12.84,13.03,10309839
BWA,2014-02-13,55.09,57.245,54.79,56.93,1660352
BXP,2014-02-13,109.47,111.24,109.47,110.11,726698
CAG,2014-02-13,28.9,29.06,28.8,29,3747144
CAH,2014-02-13,69.16,70.36,68.68,69.92,2132459
CAT,2014-02-13,95.29,96.41,95.11,96.11,4392208
CA,2014-02-13,32.52,33.1,32.52,33.08,2067254
CBG,2014-02-13,26.52,27,26.48,26.82,1521837
CBOE,2014-02-13,55.86,57.26,55.74,56.66,997475
CBS,2014-02-13,63.91,64.9,63.43,64.61,12806269
CB,2014-02-13,95,96.2,94.95,96.14,1339866
CCI,2014-02-13,72.91,74.69,72.71,74.55,2900690
CCL,2014-02-13,40,40.26,39.86,40.24,1557898
CDNS,2014-02-13,14.5,14.62,14.46,14.57,1787954
CELG,2014-02-13,80,82.7999,80,82.37,7245110
CERN,2014-02-13,57.62,59.46,57.41,59.28,2531393
CF,2014-02-13,45.578,46.438,45.44,46.246,8174315
CHD,2014-02-13,32.02,32.33,31.835,32.19,1354542
CHK,2014-02-13,24.65,25.11,24.47,24.95,8514958
CHRW,2014-02-13,53.59,54.08,53.5,54.03,1572829
CHTR,2014-02-13,124.94,130,124.76,128.91,9910588
CINF,2014-02-13,46.15,46.93,46.01,46.92,698744
CI,2014-02-13,75.7,76.44,75.37,76.14,4297729
CLX,2014-02-13,86.07,87.29,86.07,86.96,761071
CL,2014-02-13,61.45,62.41,61.44,62.31,3090889
CMA,2014-02-13,46,46.715,45.86,46.64,902603
CMCSA,2014-02-13,26.76,27.145,26.385,26.4825,166551204
CME,2014-02-13,76.43,77.17,76.03,76.99,884456
CMG,2014-02-13,539.61,561.51,539,557.65,532968
CMI,2014-02-13,136.94,141.23,136.89,140.92,2298117
CMS,2014-02-13,27.88,28.21,27.86,28.2,1403088
CNC,2014-02-13,29.065,29.73,29.065,29.73,1407016
CNP,2014-02-13,23.22,23.52,23.15,23.5,3591324
COF,2014-02-13,70.81,72.42,70.81,72.37,2839791
COG,2014-02-13,38.36,39.17,38.04,38.83,9861959
COL,2014-02-13,77.05,77.84,76.84,77.84,488654
COO,2014-02-13,125.91,127.875,125.91,126.54,350909
COP,2014-02-13,64.44,65.11,64.23,64.71,5845309
COST,2014-02-13,114.14,115.93,114.14,115.81,1587102
COTY,2014-02-13,13.41,13.77,13.31,13.72,665267
CPB,2014-02-13,40.6,41.165,40.6,40.97,2355817
CRM,2014-02-13,61.19,63.32,61.18,63.13,4768425
CSCO,2014-02-13,21.99,22.27,21.675,22.27,153766718
CSX,2014-02-13,27.19,27.37,27.04,27.37,5536771
CTAS,2014-02-13,58.26,58.98,58.13,58.85,326086
CTL,2014-02-13,30.05,31.25,30.02,30.77,12193083
CTSH,2014-02-13,48.96,49.98,48.8901,49.885,2953296
CTXS,2014-02-13,56.21,58.12,55.53,57.64,6703555
CVS,2014-02-13,68.2,69.57,68.09,69.48,6027884
CVX,2014-02-13,111.73,112.74,111.18,112.51,5064114
CXO,2014-02-13,109.67,111.9557,108.64,110.69,1407794
C,2014-02-13,49.07,49.93,49.05,49.86,20656743
DAL,2014-02-13,30.79,31.5,30.4301,31.35,8718849
DE,2014-02-13,86.05,86.27,85.17,85.85,4417709
DFS,2014-02-13,55.4,56.2,55.13,56.17,2282605
DGX,2014-02-13,51.77,52.56,51.77,52.2,3066569
DG,2014-02-13,56.08,56.41,55.5,55.91,3766650
DHI,2014-02-13,23.13,23.34,22.85,23.24,5623618
DHR,2014-02-13,74.92,76.315,74.78,76.22,2407084
DISCA,2014-02-13,78.83,81,78.45,79.3,3752370
DISCK,2014-02-13,73.85,74.71,72.54,72.85,424473
DISH,2014-02-13,58.07,58.87,57.6,58.32,2346287
DIS,2014-02-13,77.52,78.24,77.2,77.9,5955510
DLR,2014-02-13,52.94,53.95,52.8,53.57,1234738
DLTR,2014-02-13,51.79,51.89,51.51,51.84,1681895
DOV,2014-02-13,84.66,85.47,84.5,85.3,1902301
DPS,2014-02-13,49.95,50.24,49.845,50.07,3236258
DRE,2014-02-13,16,16.28,15.99,16.14,1779013
DRI,2014-02-13,48.14,48.47,48.01,48.17,1157081
DTE,2014-02-13,68.64,69.64,68.45,69.57,1516454
DUK,2014-02-13,70.75,71.54,70.63,71.43,2270104
DVA,2014-02-13,65.88,66.28,65.02,66.25,2441057
DVN,2014-02-13,60.89,62.46,60.72,62.27,3316279
D,2014-02-13,69.06,70.75,69,70.69,2736155
EA,2014-02-13,27.52,27.74,27.2,27.56,2957889
EBAY,2014-02-13,54.48,54.95,54.11,54.92,11788620
ECL,2014-02-13,100.68,102.77,100.55,102.3,743717
ED,2014-02-13,54.01,54.52,53.98,54.52,1352138
EFX,2014-02-13,70.93,71.93,70.575,71.83,652604
EIX,2014-02-13,49.25,50.22,49.22,50.19,1736210
EL,2014-02-13,66.7,67.64,66.48,67.54,2961479
EMN,2014-02-13,81.32,83.1,81,82.48,1845924
EMR,2014-02-13,64.56,64.71,63.95,64.54,4202715
EOG,2014-02-13,86.79,88.3765,86.3,87.735,3432632
EQIX,2014-02-13,189.99,192.69,188.8,191.85,569790
EQR,2014-02-13,57.96,58.86,57.86,58.3,3557221
EQT,2014-02-13,93.71,97.32,93,95.64,3318047
ESRX,2014-02-13,75.54,76.685,75.47,76.6,4478730
ESS,2014-02-13,166.47,168.99,165.75,166.58,554858
ES,2014-02-13,44.19,44.77,44.18,44.69,1949300
ETFC,2014-02-13,21.13,21.82,21.04,21.79,4403462
ETN,2014-02-13,70.43,71.7,70.25,71.55,2169260
ETR,2014-02-13,63.22,64.58,63.22,64.43,2326050
EW,2014-02-13,33.26,33.7575,33.125,33.595,2143910
EXC,2014-02-13,28.88,29.59,28.85,29.4,9758902
EXPD,2014-02-13,41.38,41.9,41.329,41.77,816324
EXPE,2014-02-13,75,78.269,74.76,76.69,2521066
EXR,2014-02-13,46.9,47.5,46.78,47.38,915335
FAST,2014-02-13,44.59,45.2,44.45,44.67,2018148
FBHS,2014-02-13,45.08,45.49,45.06,45.16,990730
FB,2014-02-13,64.18,67.33,64.05,67.33,62013396
FCX,2014-02-13,32.5,33.29,32.35,33.16,7522146
FDX,2014-02-13,131.92,133.34,131,133.07,1783345
FE,2014-02-13,31.03,31.76,30.97,31.6,2457317
FFIV,2014-02-13,110.25,111.75,108.8,111.74,2374453
FISV,2014-02-13,55.58,56.31,55.3611,56.09,2038041
FIS,2014-02-13,53.32,54.07,53.32,54.07,979488
FITB,2014-02-13,21.29,21.54,21.19,21.54,6968174
FLIR,2014-02-13,30.79,31.255,30.78,30.95,1207285
FLR,2014-02-13,79.04,79.76,78.4,78.87,1527277
FLS,2014-02-13,74.68,76.98,74.56,76.49,1146322
FL,2014-02-13,38.78,39.34,38.71,39.21,1076988
FMC,2014-02-13,71.47,72.34,71.07,72.16,520720
FOXA,2014-02-13,32.47,32.82,32.21,32.24,12654978
FOX,2014-02-13,31.66,32.03,31.44,31.58,4912059
FRT,2014-02-13,110.44,111.46,110.2,110.76,606550
FTI,2014-02-13,50.62,51.96,50.4,51.36,2084244
F,2014-02-13,14.9,15.09,14.88,15.08,27131381
GD,2014-02-13,103.04,104.01,102.9,103.73,1629458
GE,2014-02-13,25.23,25.44,25.11,25.44,32397948
GGP,2014-02-13,21.4,21.89,21.37,21.62,6715989
GILD,2014-02-13,81.1,82.62,80.9,82.55,8965220
GIS,2014-02-13,48.27,49.27,48.26,49.19,2614500
GLW,2014-02-13,18.82,19.1,18.75,19.09,9019759
GM,2014-02-13,35.17,35.22,34.76,35.2,30512706
GOOGL,2014-02-13,590.9654,600.5499,590.4198,600.5499,3670172
GPC,2014-02-13,83.11,85.04,83.11,84.64,931770
GPN,2014-02-13,33.18,33.637,33.17,33.6,867820
GPS,2014-02-13,41.98,42.61,41.88,42.36,3922075
GRMN,2014-02-13,45.8,46.925,45.8,46.26,1274660
GS,2014-02-13,162.55,164.4,162.1,164.06,3138242
GT,2014-02-13,25,27.27,24.68,26.94,16956602
GWW,2014-02-13,237.21,239.72,235.33,239.64,644954
HAL,2014-02-13,52.7,54.03,52.63,53.46,8142689
HAS,2014-02-13,51.86,53.03,51.65,52.92,1148755
HBAN,2014-02-13,9.08,9.12,9,9.09,6460692
HBI,2014-02-13,17.8925,18.2275,17.8925,18.1825,2608432
HCA,2014-02-13,48.76,50.65,48.67,50,4917022
HCN,2014-02-13,56.68,57.42,56.55,56.99,1458826
HCP,2014-02-13,37.5,37.99,37.47,37.88,2452511
HD,2014-02-13,77.34,77.8654,76.94,77.59,6587379
HES,2014-02-13,77.59,79.37,77.36,78.67,2337597
HIG,2014-02-13,34.31,34.6,34.1,34.55,3739497
HII,2014-02-13,93.08,96.16,92.861,95.32,427272
HOG,2014-02-13,64.81,64.965,64.33,64.76,1115373
HOLX,2014-02-13,21.47,21.72,21.3,21.32,2939646
HON,2014-02-13,93.48,94.6,93.26,94.53,2512748
HP,2014-02-13,87.28,89.74,87.06,89.66,1140989
HRB,2014-02-13,30.3,30.91,30.27,30.73,2099589
HRL,2014-02-13,22.04,22.43,21.975,22.39,1133104
HRS,2014-02-13,71.26,71.74,70.8,71.69,570907
HSIC,2014-02-13,57.465,58.605,57.03,58.575,1216860
HST,2014-02-13,18.59,18.9,18.52,18.86,6894806
HSY,2014-02-13,102.58,104.1,102.5101,104.01,756731
HUM,2014-02-13,95.52,97.23,95.28,97.02,1510474
IBM,2014-02-13,178.22,182.36,177.86,181.84,4482761
ICE,2014-02-13,43.292,43.966,43.148,43.382,3558250
IDXX,2014-02-13,60.895,62.1145,59.54,62.035,410518
IFF,2014-02-13,88.65,90.67,87.57,90.56,630095
ILMN,2014-02-13,160.2,164.46,159.48,163.77,1908093
INCY,2014-02-13,66.5,68.17,65.34,66.14,4162170
INTC,2014-02-13,24.43,24.74,24.31,24.7,22940043
INTU,2014-02-13,69.49,70.76,69.12,70.72,3164918
IPG,2014-02-13,16.89,17.14,16.82,17.13,3569270
IP,2014-02-13,48.29,49.21,48.27,49.1,2839371
IQV,2014-02-13,50,52.24,49.85,52.2,1732620
IRM,2014-02-13,27.06,27.63,27,27.61,954285
IR,2014-02-13,57.83,58.5002,57.5,58.12,2855969
ISRG,2014-02-13,145.9432,147.6432,144.4951,147.5132,1335159
ITW,2014-02-13,78.32,78.47,77.95,78.18,6027048
IT,2014-02-13,66.23,67.54,65.62,67.06,639990
IVZ,2014-02-13,34.07,34.55,33.92,34.53,2932402
JBHT,2014-02-13,72.82,73.64,72.68,73.43,551426
JCI,2014-02-13,43.3089,43.7801,43.0366,43.7068,1919841
JEC,2014-02-13,60.24,60.44,59.51,60.25,929594
JNJ,2014-02-13,92,92.62,91.71,92.56,5926351
JNPR,2014-02-13,26.85,27.48,26.82,27.47,8817909
JPM,2014-02-13,57.07,58.1,56.96,58.03,16607191
JWN,2014-02-13,57.86,58.68,57.3,58.56,1280168
KEY,2014-02-13,12.78,12.9,12.66,12.88,8505317
KIM,2014-02-13,21.23,21.57,21.13,21.49,2878091
KLAC,2014-02-13,62.73,64.45,62.64,64.44,1287538
KMB,2014-02-13,107.64,108.85,107.43,108.75,1442852
KMI,2014-02-13,33.74,33.93,33.56,33.66,5474593
KMX,2014-02-13,46.79,47.44,46.43,47.36,1189444
KORS,2014-02-13,96,98.81,95.83,98.41,3056246
KO,2014-02-13,38.13,38.7588,38.13,38.65,10449553
KR,2014-02-13,18.28,18.585,18.185,18.545,4809502
KSS,2014-02-13,51.1,51.32,50.52,51.13,2306675
KSU,2014-02-13,99.59,100.12,98.2,98.52,2527593
K,2014-02-13,59.23,59.51,59.1,59.48,2665108
LB,2014-02-13,54.23,55.01,54.01,54.77,1613100
LEG,2014-02-13,30.31,30.88,30.19,30.81,793803
LEN,2014-02-13,39.1176,40.3039,38.7696,40.1961,4516466
LH,2014-02-13,90.33,91.92,89.94,91.81,856964
LKQ,2014-02-13,27.35,28.57,27.35,28.5,1984961
LLL,2014-02-13,112.73,113.6,112.36,113.08,901913
LLY,2014-02-13,53.04,53.7,52.89,53.48,3769728
LMT,2014-02-13,157.66,160.76,156.54,159.8,2461603
LNC,2014-02-13,48.82,49.58,48.41,49.57,1896473
LNT,2014-02-13,26.24,26.605,26.24,26.57,795608
LOW,2014-02-13,46.47,46.81,46.03,46.64,5051560
LRCX,2014-02-13,51.74,52.06,50.35,51.91,3333917
LUK,2014-02-13,27.92,28.41,27.78,28.29,961168
LUV,2014-02-13,21.08,21.315,21,21.2,7051763
LYB,2014-02-13,81.88,83.76,81.88,83.37,3304911
L,2014-02-13,43.61,44.01,43.291,43.99,1248102
MAA,2014-02-13,67.01,67.78,67.01,67.5,557927
MAC,2014-02-13,59.83,60.77,59.672,60.49,579627
MAR,2014-02-13,49.36,50.2,49.02,50.11,2135949
MAS,2014-02-13,22.18,22.42,21.905,22.24,3749270
MAT,2014-02-13,36.62,37.12,36.62,37.06,4114047
MA,2014-02-13,75.48,76.64,75.13,76.53,4912964
MCD,2014-02-13,94.69,95.58,94.5,95.46,3618018
MCHP,2014-02-13,45.33,45.85,45.21,45.81,1434110
MCK,2014-02-13,174.5,175.849,174.07,175.67,1094317
MCO,2014-02-13,78.89,79.67,78.89,79.45,952802
MDLZ,2014-02-13,32.87,34.04,32.78,34.01,11350366
MDT,2014-02-13,56.23,56.61,56.07,56.6,2543879
MET,2014-02-13,49.88,50.05,48.85,50.01,6625423
MGM,2014-02-13,25.46,25.63,25.15,25.58,7632493
MHK,2014-02-13,143.49,146.03,142.94,145.68,1043285
MKC,2014-02-13,64.1,65.01,64.08,64.98,730175
MLM,2014-02-13,114.58,116.67,114.35,115.9,513219
MMC,2014-02-13,46.41,47.33,46.41,47.29,1364939
MMM,2014-02-13,129.29,130.38,128.66,130.14,2850607
MNST,2014-02-13,23.7633,23.8366,23.4433,23.7766,4443180
MON,2014-02-13,109.26,110.92,108.76,109.88,2749812
MOS,2014-02-13,47.85,48.22,47.43,47.63,3254422
MO,2014-02-13,34.75,35.28,34.74,35.28,8231863
MPC,2014-02-13,41.975,42.925,41.95,42.79,6113472
MRK,2014-02-13,54.45,55.21,54.41,55.1,10244169
MRO,2014-02-13,33.02,33.42,32.72,33.27,6756007
MSFT,2014-02-13,37.33,37.86,37.33,37.61,37647772
MSI,2014-02-13,65.31,65.81,65.31,65.67,639200
MS,2014-02-13,29.62,30.05,29.5404,29.91,15741041
MTB,2014-02-13,112.59,113.54,111.7,113.36,822838
MTD,2014-02-13,250.73,252.72,250.01,251.92,171926
MU,2014-02-13,24.84,25.01,24.68,24.91,23363836
MYL,2014-02-13,45.26,46.315,45,46.19,3027451
M,2014-02-13,52.56,53.44,52.54,53.14,2269921
NBL,2014-02-13,65.77,66.97,65.6,66.45,2303085
NCLH,2014-02-13,35.35,35.36,34.07,34.7,2433645
NDAQ,2014-02-13,38.46,38.85,38.3,38.69,391528
NEE,2014-02-13,91.77,93.109,91.68,92.85,1272895
NEM,2014-02-13,22.66,23.56,22.46,23.53,11131162
NFLX,2014-02-13,60.8128,62.7842,60.7144,62.3642,18723075
NFX,2014-02-13,24.12,24.78,24.01,24.78,3068039
NI,2014-02-13,34.47,34.93,34.4,34.77,2397339
NKE,2014-02-13,36.915,37.4782,36.87,37.435,6168760
NLSN,2014-02-13,44.82,45.35,43.92,45.27,2790998
NOC,2014-02-13,117.04,119.3,117,118.86,979544
NOV,2014-02-13,75.64,76.1325,75.33,75.94,5197902
NRG,2014-02-13,27.41,28.28,27.4,28.28,4396378
NSC,2014-02-13,92.57,92.745,91.96,92.47,2076387
NTAP,2014-02-13,40.39,41.25,39.85,41.1,11234071
NTRS,2014-02-13,61.53,62.11,61.36,62.04,895644
NUE,2014-02-13,49.76,50.58,49.73,50.55,1619445
NVDA,2014-02-13,17.25,17.46,16.95,17.36,22572405
NWL,2014-02-13,30.71,31.26,30.65,31.24,1806802
NWSA,2014-02-13,17.55,17.82,17.41,17.66,2168637
NWS,2014-02-13,17.26,17.39,17.02,17.26,540101
OKE,2014-02-13,59.45,60.28,59.326,60.05,1050685
OMC,2014-02-13,73.39,74.44,73.085,74.39,1829962
ORCL,2014-02-13,37.84,38.49,37.78,38.42,11690786
ORLY,2014-02-13,150.68,152.87,150.3,152.82,898254
OXY,2014-02-13,91.41,92.51,91.15,92.27,3711162
O,2014-02-13,41.19,41.69,41,41.48,1469014
PAYX,2014-02-13,41.01,41.65,41,41.54,1706996
PBCT,2014-02-13,13.92,14.01,13.84,14,3351779
PCAR,2014-02-13,58.76,59.9,58.35,59.85,2040405
PCG,2014-02-13,43.06,43.94,43,43.91,3812113
PCLN,2014-02-13,1241.48,1282.6,1239.22,1276.07,1222692
PDCO,2014-02-13,39.95,40.52,39.53,40.39,874715
PEG,2014-02-13,34.31,34.55,34.28,34.5,3529245
PEP,2014-02-13,80.77,80.87,78.36,79.69,11205919
PFE,2014-02-13,31.5,31.8479,31.4,31.7,18908053
PFG,2014-02-13,43.5,44.49,43.26,44.46,1892812
PGR,2014-02-13,23.42,23.94,23.42,23.85,3855648
PG,2014-02-13,77.09,77.92,77,77.8,7422665
PHM,2014-02-13,19.54,19.85,19.36,19.82,5186031
PH,2014-02-13,114.97,117.83,114.97,116.76,1131569
PKG,2014-02-13,72,72.35,71.12,71.33,1556694
PKI,2014-02-13,43.9,44.38,43.83,44.27,651994
PLD,2014-02-13,40.51,41.05,40.45,40.83,1759331
PM,2014-02-13,78.25,79.32,77.55,79.24,4595600
PNC,2014-02-13,80.45,81.24,80.11,81.14,1589684
PNR,2014-02-13,77.07,77.94,76.42,77.93,1009394
PNW,2014-02-13,53.52,54.11,53.51,54.02,1585321
PPG,2014-02-13,92.5,93.92,92.08,93.615,1374444
PPL,2014-02-13,30.98,31.42,30.97,31.37,3033469
PRGO,2014-02-13,148.95,150.9,148.41,150.76,1450785
PRU,2014-02-13,83.56,84.66,83.11,84.62,2343508
PSA,2014-02-13,162.9,165.19,162.29,164.52,614665
PSX,2014-02-13,72.75,74.92,72.63,74.65,3234445
PVH,2014-02-13,117.4,120.15,116.9,119.46,982479
PWR,2014-02-13,31.35,31.79,31.21,31.77,901735
PXD,2014-02-13,179,181.38,177.89,179.5,1524977
PX,2014-02-13,127.5,129.79,127.33,129.41,994265
QCOM,2014-02-13,76,76.75,76,76.44,9047172
RCL,2014-02-13,50.97,52.3,50.89,52.22,1328970
REGN,2014-02-13,314.16,327.91,314.11,326.98,1154429
REG,2014-02-13,49.99,51.19,49.69,50.22,984133
RE,2014-02-13,143.54,146.83,143.3,146.76,448607
RF,2014-02-13,10.155,10.31,10.13,10.3,8496437
RHI,2014-02-13,39.77,40.54,39.7,40.45,693891
RHT,2014-02-13,57.18,58.45,56.98,58.43,1626008
RJF,2014-02-13,50.09,51.37,50,51.34,1014014
RL,2014-02-13,154.05,156.5,153.45,156.15,1253323
RMD,2014-02-13,45.5,46,45.36,45.97,657379
ROK,2014-02-13,114.32,116.47,113.71,116.45,1040367
ROP,2014-02-13,134.22,136.545,134,136.49,418386
ROST,2014-02-13,35.09,35.09,34.575,34.79,2634614
RRC,2014-02-13,83.73,85.05,82.97,84.21,1347334
RSG,2014-02-13,33.46,34.095,33.4,34.06,2008353
RTN,2014-02-13,95.2,96.29,94.911,95.29,2006901
SBAC,2014-02-13,93.44,95.66,93.44,95.14,858893
SBUX,2014-02-13,36.78,37.345,36.695,37.345,8477256
SCG,2014-02-13,47.74,48.56,47.69,48.45,883004
SCHW,2014-02-13,25.41,25.82,25.23,25.8,5433548
SEE,2014-02-13,31.78,32.45,31.73,32.41,1568897
SHW,2014-02-13,185.77,190.57,185.05,190.42,1047398
SIG,2014-02-13,78.4,79.78,78.4,79.53,1698843
SJM,2014-02-13,93.37,95.24,93.21,95.14,1261187
SLB,2014-02-13,89.55,90.71,89.15,90.26,5067591
SLG,2014-02-13,95.42,97.03,95.36,96.02,806578
SNA,2014-02-13,108.03,109.52,107.7,109.43,290772
SNI,2014-02-13,77.23,78.18,76.95,77.44,1077411
SNPS,2014-02-13,40.43,41.1,40.271,41.1,412976
SO,2014-02-13,41.53,42.31,41.5,42.23,4589301
SPGI,2014-02-13,80.88,81.97,80.56,81.91,1145217
SPG,2014-02-13,157.31,159.59,157.13,158.73,1100742
SRCL,2014-02-13,115.47,116.5,115.081,115.75,712110
SRE,2014-02-13,92.01,92.94,91.78,92.9,1656607
STI,2014-02-13,36.83,37.446,36.71,37.44,4028139
STT,2014-02-13,68.15,68.92,68.03,68.5,2540122
STX,2014-02-13,49.11,50,48.712,49.6,3320259
STZ,2014-02-13,78.6,79.64,78.41,79.44,1562666
SWKS,2014-02-13,31.99,32.189,31.75,32.11,2927643
SWK,2014-02-13,80.15,80.81,79.85,80.59,1337023
SYK,2014-02-13,80.52,82.93,80.45,82.75,2446517
SYMC,2014-02-13,21.07,21.42,21.03,21.36,6851479
SYY,2014-02-13,35.2,35.64,35.1,35.62,3289825
TAP,2014-02-13,52.68,54.68,52.68,54.53,1322431
TDG,2014-02-13,173.78,175.56,173.02,174.57,283512
TEL,2014-02-13,56.86,57.38,56.49,57.27,1314764
TGT,2014-02-13,56.97,57.36,56.45,56.86,7572143
TIF,2014-02-13,86.99,89.31,86.99,88.53,1015896
TJX,2014-02-13,59.89,60.52,59.72,60.17,3260731
TMK,2014-02-13,49.8867,50.5734,49.6567,50.5667,1127057
TMO,2014-02-13,120.87,123.43,120.61,122.9,2540570
TPR,2014-02-13,46.83,47.97,46.83,47.9,4631454
TRIP,2014-02-13,89.28,92.47,88.72,92.3,2880439
TROW,2014-02-13,80.2,80.8857,79.6,80.62,1079697
TRV,2014-02-13,81.87,82.9,81.56,82.88,2650719
TSCO,2014-02-13,65.61,66.76,65.32,66.18,1148413
TSN,2014-02-13,36.78,37.615,36.73,37.47,3052551
TSS,2014-02-13,29.44,29.61,29.29,29.48,1470922
TWX,2014-02-13,64.9,65.36,64.46,64.6,5307848
TXN,2014-02-13,43.05,43.75,43.05,43.74,5029095
TXT,2014-02-13,36.46,36.875,36.19,36.84,933137
T,2014-02-13,32.83,33.5,32.71,33.49,28064220
UAA,2014-02-13,26.805,27.4575,26.7728,27.145,5809936
UAL,2014-02-13,43.99,45.14,43.68,45.1,3666490
UDR,2014-02-13,25.82,26.11,25.75,25.89,1953048
UHS,2014-02-13,79.14,82.45,78.55,82.03,530348
ULTA,2014-02-13,86.07,87.0494,85.6,86.04,748766
UNH,2014-02-13,70.13,71.48,69.93,71.21,3787957
UNM,2014-02-13,33.25,33.52,33.08,33.5,2082614
UNP,2014-02-13,88.84,89.595,88.725,89.32,2874130
UPS,2014-02-13,95.69,96.74,95.44,96.56,2376619
URI,2014-02-13,81.43,83.42,81.22,82.71,1190312
USB,2014-02-13,40.14,40.35,40.015,40.27,4877754
UTX,2014-02-13,112.18,113.58,111.69,113.3,2520904
VAR,2014-02-13,80.55,81.395,79.97,81.37,505904
VFC,2014-02-13,59.06,60,58.95,59.89,3301427
VIAB,2014-02-13,83.46,85.49,83.46,84.71,3183809
VLO,2014-02-13,47.37,49.04,47.34,49.01,6816801
VMC,2014-02-13,64.99,66.2,64.41,66,1055255
VNO,2014-02-13,94.71,96.19,94.525,95.43,837139
VRSK,2014-02-13,63.8,66.011,63.7,65.89,1345981
VRSN,2014-02-13,51.41,54.57,51.41,54.42,1190240
VRTX,2014-02-13,83.39,85.65,82.03,85,1492749
VTR,2014-02-13,61.51,62.84,61.5,62.6,1635347
VZ,2014-02-13,47.24,47.46,47,47.31,18863830
V,2014-02-13,55.7125,56.1875,55.615,56.0125,13158980
WAT,2014-02-13,110.34,112.11,110.05,112.05,613486
WBA,2014-02-13,64.48,67.16,64.36,66.39,11104675
WDC,2014-02-13,85.29,86.75,85.04,86.67,1453186
WEC,2014-02-13,42.7,43.32,42.64,43.31,1389302
WFC,2014-02-13,45.56,46.07,45.44,45.98,14638566
WHR,2014-02-13,136.74,139.09,136.261,138.43,868302
WMB,2014-02-13,40.59,41.31,40.32,40.85,14214661
WMT,2014-02-13,74.68,75.49,74.56,75.36,5275177
WM,2014-02-13,42.72,43.37,42.6237,43.33,1134859
WU,2014-02-13,16.17,16.27,16.09,16.12,7859125
WYNN,2014-02-13,219.02,223.76,218.005,221.28,1550128
WYN,2014-02-13,69.73,70.53,69.59,70.29,1328252
WY,2014-02-13,30.11,30.45,30.08,30.39,2301804
XEC,2014-02-13,106.96,111.52,105.76,110,1225562
XEL,2014-02-13,28.99,29.45,28.9755,29.43,1962690
XLNX,2014-02-13,48.71,49.99,48.59,49.98,5898547
XL,2014-02-13,28.65,28.92,28.58,28.88,2938584
XOM,2014-02-13,90.59,91.65,90.4,91.43,9776453
XRAY,2014-02-13,45.64,46.45,45.29,45.99,1119718
XRX,2014-02-13,42.56,43.24,42.44,43.16,3030580
XYL,2014-02-13,37.17,37.84,37.02,37.84,1030032
YUM,2014-02-13,73.05,73.89,72.86,73.82,2212830
ZBH,2014-02-13,94.91,96.21,94.75,96.12,898942
ZION,2014-02-13,29.91,30.41,29.6,30.33,2271415
ZTS,2014-02-13,29.93,30.17,29.56,29.67,7891632
AAL,2014-02-14,34.85,35.176,34.22,34.41,7307286
AAPL,2014-02-14,77.4956,77.9971,77.3156,77.7128,68468036
AAP,2014-02-14,126.71,127.5,125.61,127.34,788744
ABBV,2014-02-14,50.56,50.91,50.17,50.73,4125072
ABC,2014-02-14,67.73,68.355,67.6,68,1117831
ABT,2014-02-14,38.68,38.98,38.55,38.81,7269587
ACN,2014-02-14,81.73,82.4301,81.38,82.11,2025305
ADBE,2014-02-14,67.48,68.485,67,68.34,6234518
ADI,2014-02-14,50.42,50.99,50.27,50.77,2169706
ADM,2014-02-14,40.71,40.97,40.51,40.78,3791431
ADP,2014-02-14,75.75,76.4899,75.3,76.27,1710591
ADSK,2014-02-14,53.94,54.97,53.94,54.17,3346484
ADS,2014-02-14,279.39,281.8,276.6,280.11,467132
AEE,2014-02-14,38.34,38.645,38.25,38.63,824872
AEP,2014-02-14,49.56,50.12,49.41,50.11,2442003
AES,2014-02-14,14.44,14.62,14.42,14.62,3029407
AET,2014-02-14,66,69.25,65.82,69.19,5126536
AFL,2014-02-14,62.67,63.25,62.66,63.13,1491438
AGN,2014-02-14,191.94,192.318,190.6,191.88,763671
AIG,2014-02-14,48.9,49.23,48,48.98,26915401
AIV,2014-02-14,29.89,29.98,29.66,29.74,1888353
AIZ,2014-02-14,63.59,64.16,63.47,64.05,454572
AJG,2014-02-14,45.54,45.76,45.3,45.61,325928
AKAM,2014-02-14,59.66,60.17,58.81,60.03,6328200
ALB,2014-02-14,64.87,65.48,64.59,65.26,245603
ALGN,2014-02-14,54.6,55.21,54.35,54.58,740440
ALK,2014-02-14,39.8,41,39.6029,40.745,1917692
ALLE,2014-02-14,50.15,50.25,49.59,49.63,891951
ALL,2014-02-14,52.66,53.06,52.3916,52.96,2195590
ALXN,2014-02-14,180.06,183.3199,178.0825,180.55,1611874
AMAT,2014-02-14,18.72,19.09,18.49,18.96,22151782
AMD,2014-02-14,3.7,3.72,3.64,3.69,12407198
AME,2014-02-14,51.16,51.415,50.92,51.38,615866
AMGN,2014-02-14,123.54,124.3,122.52,123.84,2681557
AMG,2014-02-14,193.01,193.985,190.12,190.58,530198
AMP,2014-02-14,107.22,107.75,106.58,107.09,874350
AMT,2014-02-14,82.57,83.35,82.52,83.2,1099613
AMZN,2014-02-14,359.34,359.34,353.35,357.35,3524570
ANDV,2014-02-14,49.59,50.89,48.67,50.26,3365054
ANSS,2014-02-14,81.78,82.6,81.27,81.94,259649
ANTM,2014-02-14,85.68,88.01,85.07,87.8,2436394
AON,2014-02-14,84.02,85.42,83.95,85.23,1591954
AOS,2014-02-14,24.065,24.15,23.92,24.115,1149632
APA,2014-02-14,81.15,83.82,81.05,83.39,4410727
APC,2014-02-14,81.615,82,80.76,81.54,4299893
APD,2014-02-14,116.78,117.55,115.89,117.38,1365016
APH,2014-02-14,44.31,44.345,43.925,44.135,942918
ARE,2014-02-14,71.53,72.16,71.43,72.01,228414
ARNC,2014-02-14,34.23,34.47,33.9,34.11,3822467
ATVI,2014-02-14,19.42,19.93,19.295,19.8,9008106
AVB,2014-02-14,128.4,129.0502,128.34,128.99,588860
AVGO,2014-02-14,57.5,58.38,57.44,58.08,2818695
AVY,2014-02-14,49.41,49.71,49.19,49.4,608523
AWK,2014-02-14,43.6,43.6916,43.33,43.6,504530
AXP,2014-02-14,88.86,89.27,88.26,89,2705492
AYI,2014-02-14,132.98,133.34,131.41,132.25,341690
AZO,2014-02-14,544.38,544.38,537.54,539.08,342873
A,2014-02-14,57.15,57.77,54.87,55.25,17862776
BAC,2014-02-14,16.74,16.76,16.65,16.7,113375071
BAX,2014-02-14,68.89,69.31,68.83,69.08,2478083
BA,2014-02-14,129.09,130.41,128.02,130.16,4813870
BBT,2014-02-14,37.4,37.7,37.28,37.6,2239831
BBY,2014-02-14,24.69,24.94,24.47,24.78,4075297
BDX,2014-02-14,114,114.49,113.68,114.4,725159
BEN,2014-02-14,52.97,53.01,52.42,52.81,2487965
BF.B,2014-02-14,40.155,40.545,40.0451,40.475,884182
BIIB,2014-02-14,329.48,331.74,327.1,328.29,1056135
BK,2014-02-14,31.91,32.02,31.71,31.79,4978852
BLK,2014-02-14,304.48,306.59,302.73,303.03,667845
BLL,2014-02-14,27.215,27.415,27.145,27.315,3223562
BMY,2014-02-14,53.41,54.465,53.4,54.37,8241355
BRK.B,2014-02-14,114.5,115.04,114.22,114.95,3072400
BSX,2014-02-14,13.08,13.435,13.05,13.3,14856356
BWA,2014-02-14,57.48,58.26,57.41,57.96,2241165
BXP,2014-02-14,110.21,111.23,109.74,110.96,369946
CAG,2014-02-14,28.97,29.47,28.95,29.36,5181106
CAH,2014-02-14,69.75,70.45,69.51,70.27,1494353
CAT,2014-02-14,95.86,96.68,95.84,96.55,4232955
CA,2014-02-14,32.9,33.15,32.83,32.99,2733641
CBG,2014-02-14,26.79,27.07,26.67,27.01,2218567
CBOE,2014-02-14,56.73,57.09,55.85,56.31,632513
CBS,2014-02-14,64.14,65.93,63.85,64.96,7916748
CB,2014-02-14,96.14,96.99,95.995,96.97,1434935
CCI,2014-02-14,74.34,75.04,74.17,75.02,1711343
CCL,2014-02-14,40.31,40.77,40.08,40.76,1517895
CDNS,2014-02-14,14.58,14.72,14.5,14.68,2295588
CELG,2014-02-14,82.71,83.63,81.615,81.965,5551278
CERN,2014-02-14,59.38,60.28,58.92,60.18,1841036
CF,2014-02-14,46.3,46.688,46.016,46.33,7555575
CHD,2014-02-14,32.2,32.65,32.05,32.65,1370850
CHK,2014-02-14,25.02,25.32,24.87,25.14,7373085
CHRW,2014-02-14,53.89,54.68,53.837,54.64,1367426
CHTR,2014-02-14,128.71,129.41,126.75,129.35,2925294
CINF,2014-02-14,46.75,47,46.61,47,615837
CI,2014-02-14,75.99,78.11,75.94,77.71,4843450
CLX,2014-02-14,86.94,88.57,86.78,88.11,1010741
CL,2014-02-14,62.38,62.9,61.81,62.68,3116170
CMA,2014-02-14,47.36,47.92,46.6,47.63,1953792
CMCSA,2014-02-14,26.505,27.055,26.5,26.85,71679996
CME,2014-02-14,76.76,77.52,76.698,77.11,919681
CMG,2014-02-14,552,558.97,547,554.11,329978
CMI,2014-02-14,140.9,143.6,140.645,142.12,2222983
CMS,2014-02-14,28.16,28.54,28.07,28.53,1599397
CNC,2014-02-14,29.77,30.5862,29.66,30.45,943326
CNP,2014-02-14,23.44,24.06,23.38,24.05,5372737
COF,2014-02-14,72.2,72.5397,72.075,72.4,1603532
COG,2014-02-14,38.91,39.08,38.05,38.86,6105962
COL,2014-02-14,77.77,78.53,77.49,78.52,723853
COO,2014-02-14,126.41,126.75,124.23,124.96,706347
COP,2014-02-14,64.66,65.65,64.5,65.53,4631145
COST,2014-02-14,115.16,116.49,114.5,116.1,1520003
COTY,2014-02-14,14.03,15.5,14.03,14.74,2970144
CPB,2014-02-14,42.5,43.75,42,43.01,5176987
CRM,2014-02-14,63.47,63.54,62.4,62.8,3676746
CSCO,2014-02-14,22.2234,22.77,22.2,22.56,64580952
CSX,2014-02-14,27.31,27.59,27.28,27.53,5820329
CTAS,2014-02-14,58.87,59.31,58.635,59.18,423711
CTL,2014-02-14,30.82,30.93,30.63,30.65,6944649
CTSH,2014-02-14,49.715,50.235,49.435,50.17,2738536
CTXS,2014-02-14,56.58,57.63,56.5,57.14,5262483
CVS,2014-02-14,69.35,70.19,69.12,69.9,5135126
CVX,2014-02-14,112.58,113.83,111.59,113.48,6787514
CXO,2014-02-14,110.85,112.2,110.25,111.99,912919
C,2014-02-14,49.57,49.82,49.41,49.52,18867147
DAL,2014-02-14,31.19,31.62,30.94,31.34,7025955
DE,2014-02-14,85.47,86.17,85.28,85.84,2717644
DFS,2014-02-14,57.13,57.21,56.54,56.92,3193067
DGX,2014-02-14,52.2,52.97,52.142,52.6,1919926
DG,2014-02-14,56.11,57.42,56.05,57.26,3642280
DHI,2014-02-14,23.24,23.66,23.09,23.62,4955194
DHR,2014-02-14,76.16,76.596,75.83,76.43,2255824
DISCA,2014-02-14,79.54,81.64,79,80.83,1977837
DISCK,2014-02-14,73.3,75.17,72.8,74.78,399575
DISH,2014-02-14,56.56,57.33,56.28,56.9,2943875
DIS,2014-02-14,77.88,79.47,77.77,79.23,7002635
DLR,2014-02-14,53.41,53.7,53.12,53.39,663334
DLTR,2014-02-14,51.78,52.185,51.4,51.92,1969618
DOV,2014-02-14,85.22,86.25,84.92,86.06,1516200
DPS,2014-02-14,50.09,50.58,50.01,50.3,3262190
DRE,2014-02-14,16.05,16.33,16.05,16.27,1273635
DRI,2014-02-14,48.15,48.55,48.051,48.38,719050
DTE,2014-02-14,69.57,71.86,69.19,71.73,2495253
DUK,2014-02-14,71.175,71.6,70.84,71.45,2940206
DVA,2014-02-14,66.1,66.71,65.96,66.37,1050279
DVN,2014-02-14,62.27,62.43,61.57,62.05,2318562
D,2014-02-14,70.49,71.171,70.1,71.11,2383064
EA,2014-02-14,27.62,27.8,27.45,27.58,3792032
EBAY,2014-02-14,54.17,54.93,54.06,54.77,9687954
ECL,2014-02-14,102.7,103.28,102.1301,103.15,584159
ED,2014-02-14,54.5,55.16,54.35,55.16,1695931
EFX,2014-02-14,69.74,71.4,68.68,69.8,1452564
EIX,2014-02-14,50.03,50.56,49.97,50.54,1336777
EL,2014-02-14,67.44,68.28,67.42,67.98,2638542
EMN,2014-02-14,82.2,83,81.49,82.84,864629
EMR,2014-02-14,64.39,64.97,64,64.51,4436082
EOG,2014-02-14,87.855,88.625,87.445,88.48,2340546
EQIX,2014-02-14,191.14,193.41,188.89,193.24,804795
EQR,2014-02-14,58.32,58.74,58.2,58.58,1845808
EQT,2014-02-14,96.2,97.74,95.73,97.67,1732276
ESRX,2014-02-14,76.29,76.84,76.18,76.75,3950337
ESS,2014-02-14,166.17,167.36,165.86,166.19,270285
ES,2014-02-14,44.7,45.05,44.54,44.97,1288300
ETFC,2014-02-14,21.82,22.02,21.59,21.81,4905799
ETN,2014-02-14,71.49,73.065,71.23,72.72,2826570
ETR,2014-02-14,64.25,64.66,64.1,64.49,1477914
EW,2014-02-14,33.69,34.57,33.4,33.765,4306064
EXC,2014-02-14,29.34,29.8,29.26,29.74,7361988
EXPD,2014-02-14,41.57,42.005,41.47,41.86,760456
EXPE,2014-02-14,76.47,77.63,76.11,77.13,1777373
EXR,2014-02-14,47.34,47.49,46.94,47.2,616963
FAST,2014-02-14,44.43,45.04,44.37,44.98,1536809
FBHS,2014-02-14,45.12,45.89,45.01,45.88,1000380
FB,2014-02-14,67.5,67.58,66.72,67.09,36786427
FCX,2014-02-14,33.29,33.95,33.1801,33.75,8808441
FDX,2014-02-14,133.645,134.55,132.87,133.92,1439565
FE,2014-02-14,31.55,31.82,31.46,31.75,2821110
FFIV,2014-02-14,111.84,112.41,111,111.91,1078568
FISV,2014-02-14,55.88,56.33,55.81,56.12,1189670
FIS,2014-02-14,53.86,54.18,53.58,53.86,916393
FITB,2014-02-14,21.46,21.72,21.42,21.63,5548480
FLIR,2014-02-14,30.88,31.03,30.53,30.89,1376679
FLR,2014-02-14,78.9,79.83,78.779,79.67,1633668
FLS,2014-02-14,76.75,76.97,75.88,76.44,1453623
FL,2014-02-14,39,39.1,38.78,38.95,838906
FMC,2014-02-14,72.12,73.29,71.9,72.93,767003
FOXA,2014-02-14,31.81,32.78,31.81,32.59,9143115
FOX,2014-02-14,31.67,32.04,31.53,31.83,2598549
FRT,2014-02-14,111.02,111.59,110.68,111.43,512465
FTI,2014-02-14,51.33,51.44,50.76,51.24,1671870
F,2014-02-14,15.12,15.36,15.03,15.24,34400611
GD,2014-02-14,103.41,106.45,103.2201,106.35,2580453
GE,2014-02-14,25.42,25.85,25.38,25.74,25088460
GGP,2014-02-14,21.59,22.04,21.55,21.92,4378957
GILD,2014-02-14,82.81,82.85,80.63,81.21,10435790
GIS,2014-02-14,49.14,49.95,49.08,49.89,3775316
GLW,2014-02-14,19,19.22,19,19.11,10025141
GM,2014-02-14,35.37,36.08,35.25,35.95,22850052
GOOGL,2014-02-14,598.4028,602.7972,596.9964,602.0014,4384276
GPC,2014-02-14,84.7,85.99,84.2501,85.95,949781
GPN,2014-02-14,33.5,33.52,33.17,33.505,912176
GPS,2014-02-14,42.19,42.61,41.93,42.34,3653289
GRMN,2014-02-14,46,46.2,45.55,46.08,839018
GS,2014-02-14,163.33,164.5,162.93,163.72,4221951
GT,2014-02-14,26.63,27.09,26.56,26.76,7460602
GWW,2014-02-14,242.64,245.96,241,245.67,715530
HAL,2014-02-14,53.42,53.92,53.26,53.57,6770550
HAS,2014-02-14,52.94,53.03,52.46,52.82,841283
HBAN,2014-02-14,9.09,9.2,9.065,9.12,4534636
HBI,2014-02-14,18.1775,18.305,18.1038,18.23,1925388
HCA,2014-02-14,49.99,50.55,49.705,49.76,2246368
HCN,2014-02-14,57.005,57.25,56.58,56.86,1504702
HCP,2014-02-14,37.8,37.95,37.58,37.69,2417670
HD,2014-02-14,77.75,78.13,77.32,77.93,4754671
HES,2014-02-14,78.82,80,78.63,79.5,3261484
HIG,2014-02-14,34.42,34.75,34.28,34.67,2186240
HII,2014-02-14,95.14,96.38,94.58,96.01,344974
HOG,2014-02-14,64.64,65,64.21,64.98,1011872
HOLX,2014-02-14,21.28,21.48,21.07,21.25,2037200
HON,2014-02-14,94.49,94.82,93.89,94.61,2559379
HP,2014-02-14,89.97,90.78,89.44,90.59,1133206
HRB,2014-02-14,30.69,31.28,30.5,31.07,1970687
HRL,2014-02-14,22.395,22.585,22.22,22.58,1772486
HRS,2014-02-14,71.69,72.12,71.645,72,533405
HSIC,2014-02-14,58.27,58.695,58.09,58.515,713238
HST,2014-02-14,18.83,19.08,18.74,18.99,7730433
HSY,2014-02-14,104,105.46,103.83,105.28,1016350
HUM,2014-02-14,96.86,101.61,96.86,100.23,2760839
IBM,2014-02-14,181.26,184.43,180.99,183.69,4665873
ICE,2014-02-14,43.25,43.4,42.644,42.97,3462125
IDXX,2014-02-14,61.74,62.15,61.255,62,620530
IFF,2014-02-14,91.22,92.04,90.65,91.74,387232
ILMN,2014-02-14,162.85,165.45,161,164.33,1393036
INCY,2014-02-14,66.55,66.62,63.12,64.17,2224227
INTC,2014-02-14,24.575,24.76,24.41,24.755,20592672
INTU,2014-02-14,70.55,71.87,70.32,71.69,2491967
IPG,2014-02-14,17,17.05,16.365,16.48,9610278
IP,2014-02-14,49,49.35,48.86,49.18,3017369
IQV,2014-02-14,52.2,53.17,51.86,53.15,1282106
IRM,2014-02-14,27.58,28.09,27.49,28.01,997114
IR,2014-02-14,58.13,58.84,58.09,58.43,2338753
ISRG,2014-02-14,144.0265,147.3199,143.7532,146.2765,1724343
ITW,2014-02-14,78.02,78.79,78.02,78.59,6468241
IT,2014-02-14,66.8,67.26,66.52,66.64,499830
IVZ,2014-02-14,34.41,34.57,34.13,34.36,2446790
JBHT,2014-02-14,73.21,73.61,72.71,72.78,854137
JCI,2014-02-14,43.5602,44.1885,43.445,43.9057,2825231
JEC,2014-02-14,60.51,60.69,59.9,60.47,1107022
JNJ,2014-02-14,92.6,92.945,92.0282,92.76,5524615
JNPR,2014-02-14,27.51,27.67,27.32,27.42,5308184
JPM,2014-02-14,57.89,58.23,57.75,58.15,13186804
JWN,2014-02-14,58.36,58.96,58.2,58.47,873426
KEY,2014-02-14,12.89,13.04,12.86,12.92,8712112
KIM,2014-02-14,21.46,21.72,21.46,21.68,1637101
KLAC,2014-02-14,64.1,65.44,64.1,65.28,1411917
KMB,2014-02-14,108.73,110.44,108.3,110.24,1483623
KMI,2014-02-14,33.7,33.87,33.54,33.78,4395323
KMX,2014-02-14,47.32,47.61,47.171,47.29,923200
KORS,2014-02-14,98.24,98.62,97.64,98.46,1904328
KO,2014-02-14,38.6,39.02,38.27,38.93,16047482
KR,2014-02-14,18.525,18.795,18.505,18.69,5330960
KSS,2014-02-14,51.1,51.86,50.81,51.27,2104160
KSU,2014-02-14,98.62,98.9,95.04,95.96,3458969
K,2014-02-14,59.71,60.26,59.55,60.19,1638013
LB,2014-02-14,54.6,55.33,54.29,55.03,1564600
LEG,2014-02-14,30.79,31.11,30.65,31.09,606610
LEN,2014-02-14,40.0882,40.6863,39.7745,40.6667,3153083
LH,2014-02-14,91.73,93.15,91.645,91.94,864176
LKQ,2014-02-14,28.41,28.91,27.99,28.84,2145989
LLL,2014-02-14,113.19,113.63,112.34,113.5,581714
LLY,2014-02-14,53.41,54.37,53.33,54.2,4005834
LMT,2014-02-14,159.8,163.24,159.31,162.89,2557286
LNC,2014-02-14,49.575,49.73,49.14,49.18,1869306
LNT,2014-02-14,26.575,26.845,26.465,26.835,790468
LOW,2014-02-14,46.6,47.39,46.46,47.28,3460049
LRCX,2014-02-14,52.02,52.59,51.32,52.48,2482350
LUK,2014-02-14,28.22,28.34,27.99,28.13,1181198
LUV,2014-02-14,21.15,21.43,21.09,21.3,5357887
LYB,2014-02-14,83.2,84.52,83.01,84.47,2936214
L,2014-02-14,43.87,44.05,43.71,44.03,587590
MAA,2014-02-14,67.62,67.81,67.34,67.64,387839
MAC,2014-02-14,60.55,60.94,60.34,60.9,487107
MAR,2014-02-14,49.91,51.58,49.91,51.52,3114081
MAS,2014-02-14,22.15,22.59,22.13,22.46,2759890
MAT,2014-02-14,36.62,36.81,36.51,36.65,4547022
MA,2014-02-14,76.58,77.66,76.48,77.39,4766134
MCD,2014-02-14,95.3,95.97,95.106,95.78,3537846
MCHP,2014-02-14,45.76,45.93,45.54,45.76,1370774
MCK,2014-02-14,175.66,176.33,175.0101,175.6,1014450
MCO,2014-02-14,79.31,79.7197,78.78,79.53,958114
MDLZ,2014-02-14,33.83,34.28,33.77,34.12,11111051
MDT,2014-02-14,56.56,57,56.15,56.88,5170488
MET,2014-02-14,49.775,50.55,49.64,50.39,4458439
MGM,2014-02-14,25.56,26.03,25.51,26.02,9252534
MHK,2014-02-14,145.53,147.29,144.84,147.1,511277
MKC,2014-02-14,64.76,65.722,64.6,65.5,1015858
MLM,2014-02-14,115.67,118.5,115.26,118.48,700608
MMC,2014-02-14,47.47,47.69,47.27,47.67,1757336
MMM,2014-02-14,129.77,132.19,129.5,132.12,3031589
MNST,2014-02-14,23.6666,23.9566,23.6,23.8633,2796600
MON,2014-02-14,109.74,110.25,109.28,109.49,3076994
MOS,2014-02-14,47.55,47.98,47.31,47.78,2059883
MO,2014-02-14,35.18,35.62,35.05,35.57,6607807
MPC,2014-02-14,42.785,44.33,42.44,43.855,6001196
MRK,2014-02-14,54.95,55.615,54.95,55.44,8696479
MRO,2014-02-14,33.03,33.43,32.87,33.22,6103249
MSFT,2014-02-14,37.39,37.78,37.33,37.62,42986738
MSI,2014-02-14,65.68,65.81,65.53,65.61,592296
MS,2014-02-14,29.88,30,29.61,29.69,10374958
MTB,2014-02-14,113.44,114.13,113.44,114.06,347334
MTD,2014-02-14,251.56,252.78,248.495,249.64,210574
MU,2014-02-14,24.89,25.3,24.72,25.08,32468240
MYL,2014-02-14,45.98,46.4799,45.78,46.1,2317345
M,2014-02-14,53.08,53.64,52.82,53.4,2159998
NBL,2014-02-14,66.41,66.75,65.76,66.36,2082905
NCLH,2014-02-14,34.76,35.55,34.48,35.17,1468620
NDAQ,2014-02-14,38.6,38.77,38.32,38.72,593734
NEE,2014-02-14,92.54,93.36,92.44,93.27,1455856
NEM,2014-02-14,24.11,24.225,23.41,23.83,13703114
NFLX,2014-02-14,62.4371,62.5285,61.6699,62.2157,12087859
NFX,2014-02-14,24.88,25.54,24.72,25.17,2707353
NI,2014-02-14,34.74,35.17,34.48,35.17,2812396
NKE,2014-02-14,37.435,37.59,37.1,37.535,6211156
NLSN,2014-02-14,45.42,45.6,45.05,45.43,1669638
NOC,2014-02-14,118.68,120.79,117.98,120.28,1234163
NOV,2014-02-14,76.05,76.78,75.66,76.42,5075043
NRG,2014-02-14,28.3,28.66,28.25,28.43,3259541
NSC,2014-02-14,92.43,93.15,92.217,92.84,1854260
NTAP,2014-02-14,41.05,41.34,40.68,40.72,5222601
NTRS,2014-02-14,61.89,62.39,61.75,62.25,775879
NUE,2014-02-14,50.54,51.4,50.45,51.33,1600168
NVDA,2014-02-14,17.2,17.95,17.19,17.91,20442453
NWL,2014-02-14,31.21,31.56,31.21,31.36,1781910
NWSA,2014-02-14,17.62,17.84,17.54,17.68,1837844
NWS,2014-02-14,17.18,17.39,17.11,17.22,637942
OKE,2014-02-14,60.11,60.19,59.58,59.96,964161
OMC,2014-02-14,74.66,76.3,74.21,75.94,1562244
ORCL,2014-02-14,38.33,38.33,37.92,37.98,15656237
ORLY,2014-02-14,152.39,155.16,151.48,154.81,1001569
OXY,2014-02-14,94.77,96.06,94.27,95.76,8799703
O,2014-02-14,41.47,41.92,41.42,41.72,1724703
PAYX,2014-02-14,41.36,41.79,41.26,41.59,2083268
PBCT,2014-02-14,14.02,14.17,13.94,14.16,3317294
PCAR,2014-02-14,59.48,61.665,59.47,61.54,3775646
PCG,2014-02-14,43.68,44.04,43.62,43.94,3125122
PCLN,2014-02-14,1276.08,1284.7,1269.14,1279.98,910762
PDCO,2014-02-14,40.4,40.72,40.26,40.3,682516
PEG,2014-02-14,34.37,34.7,34.271,34.7,2823184
PEP,2014-02-14,79.76,79.82,78.0599,78.09,13254694
PFE,2014-02-14,31.88,32,31.7,31.94,18916233
PFG,2014-02-14,44.34,44.715,44.12,44.54,1213758
PGR,2014-02-14,23.8,24,23.8,23.98,2296671
PG,2014-02-14,77.69,79.75,77.25,79.4,10819496
PHM,2014-02-14,19.8,20.0299,19.57,20.02,5491986
PH,2014-02-14,117.03,118.27,116.45,117.85,890838
PKG,2014-02-14,71.4,72.79,71.36,72.59,905467
PKI,2014-02-14,44.06,44.2,43.78,43.98,832143
PLD,2014-02-14,40.72,40.98,40.62,40.67,2041767
PM,2014-02-14,79.03,80.55,78.88,80.39,6642446
PNC,2014-02-14,81.01,81.8,80.95,81.62,1859022
PNR,2014-02-14,77.85,78.46,77.37,78.38,929184
PNW,2014-02-14,53.91,54.41,53.782,54.39,1425758
PPG,2014-02-14,93.615,94.74,93.5476,94.45,1424170
PPL,2014-02-14,31.29,31.52,31.26,31.52,2922310
PRGO,2014-02-14,150.96,151.95,148.86,149.28,930226
PRU,2014-02-14,84.38,85.23,84.217,84.99,1995383
PSA,2014-02-14,164.68,166.1,164.07,165.75,464953
PSX,2014-02-14,74.47,75.98,74.26,75.93,2421841
PVH,2014-02-14,119,119.43,117.87,118.25,936314
PWR,2014-02-14,31.58,32,31.3,31.99,1479115
PXD,2014-02-14,179.63,186.15,178.78,185.3,1806495
PX,2014-02-14,129.35,130.5,129.05,129.81,1248674
QCOM,2014-02-14,76.01,76.42,75.82,76.28,8342325
RCL,2014-02-14,51.85,52.35,51.8101,52.26,1139726
REGN,2014-02-14,328,328.99,317.601,323.99,1150842
REG,2014-02-14,50.03,50.83,49.88,50.78,596958
RE,2014-02-14,146.76,148.17,146.28,147.23,390480
RF,2014-02-14,10.315,10.42,10.28,10.35,7574732
RHI,2014-02-14,40.38,40.59,40.18,40.48,553199
RHT,2014-02-14,58.43,58.65,57.74,58.32,1002582
RJF,2014-02-14,51.29,51.32,50.83,51.18,708266
RL,2014-02-14,154.56,159.97,154.56,158.39,1659631
RMD,2014-02-14,45.78,45.96,45.565,45.74,411275
ROK,2014-02-14,116.37,117.12,115.54,117,778042
ROP,2014-02-14,136.49,137.38,135.54,136.87,618757
ROST,2014-02-14,34.63,34.875,34.5225,34.71,3811154
RRC,2014-02-14,84.55,85.88,83.93,85.49,1355958
RSG,2014-02-14,33.99,34.48,33.9,34.4,2049728
RTN,2014-02-14,94.82,96.14,94.56,95.93,1658857
SBAC,2014-02-14,94.77,96.41,94.77,96.36,747287
SBUX,2014-02-14,37.175,37.545,37.005,37.515,8266438
SCG,2014-02-14,48.38,48.75,48.25,48.7,774961
SCHW,2014-02-14,25.78,25.78,25.43,25.45,6147945
SEE,2014-02-14,32.37,32.58,32.23,32.27,1126595
SHW,2014-02-14,189.92,191.94,189.06,191.17,741157
SIG,2014-02-14,79.25,79.84,78.77,79.28,1440549
SJM,2014-02-14,91.2,92.24,87.1,91.81,4272235
SLB,2014-02-14,90.34,91.19,89.95,90.45,4675632
SLG,2014-02-14,95.92,97,95.834,96.67,412321
SNA,2014-02-14,108.69,109.9,108.47,109.57,306056
SNI,2014-02-14,76.23,80.19,75.2,78.95,1432245
SNPS,2014-02-14,41.07,41.2,40.84,40.98,645262
SO,2014-02-14,42.13,42.55,42.05,42.52,3389173
SPGI,2014-02-14,81.51,82.05,81.03,81.53,1310445
SPG,2014-02-14,158.47,160.53,158.37,160.19,1015809
SRCL,2014-02-14,115.13,117.13,115.04,116.87,351372
SRE,2014-02-14,92.94,93.19,92.34,93.15,1056019
STI,2014-02-14,37.47,37.85,37.43,37.84,2292189
STT,2014-02-14,68.4,68.87,68.25,68.81,2704631
STX,2014-02-14,49.45,50.42,49.43,50.14,2691975
STZ,2014-02-14,79.41,80.22,78.92,79.37,1389365
SWKS,2014-02-14,32.1,32.2,31.83,32,1813355
SWK,2014-02-14,80.69,81.53,80.4651,81.32,715430
SYK,2014-02-14,83.08,83.86,82.47,83.35,2560619
SYMC,2014-02-14,21.33,21.42,21.2,21.35,5310473
SYY,2014-02-14,35.54,35.77,35.36,35.71,2310738
TAP,2014-02-14,54.62,55.11,54.43,55.02,1242668
TDG,2014-02-14,174.45,175.97,172.57,175.77,212556
TEL,2014-02-14,57.21,57.425,56.93,57.24,971442
TGT,2014-02-14,56.66,56.69,55.76,56.06,9387426
TIF,2014-02-14,88.24,88.59,87.65,88.16,643342
TJX,2014-02-14,59.91,60.17,59.48,59.79,3403534
TMK,2014-02-14,50.58,50.7,50.28,50.5734,695259
TMO,2014-02-14,122.79,123.99,122.63,123.74,9596240
TPR,2014-02-14,47.82,48.47,47.51,48.08,3737558
TRIP,2014-02-14,91.94,92.29,90.94,91.25,2236412
TROW,2014-02-14,80.58,81.05,80.28,80.83,1106441
TRV,2014-02-14,82.54,84.07,82.54,84.02,2063014
TSCO,2014-02-14,64.13,66.22,64.07,65.7,1266434
TSN,2014-02-14,37.47,37.73,37.23,37.73,2422682
TSS,2014-02-14,29.46,29.6,29.21,29.54,883811
TWX,2014-02-14,64.42,65.87,64.291,65.3,4193825
TXN,2014-02-14,43.52,43.94,43.4,43.86,4919231
TXT,2014-02-14,36.77,37.38,36.47,37.33,1112024
T,2014-02-14,33.38,33.38,33.06,33.15,18343014
UAA,2014-02-14,26.93,27.01,26.2925,26.5,10026504
UAL,2014-02-14,45.02,45.07,44.18,44.5,3373274
UDR,2014-02-14,25.85,25.935,25.76,25.92,848865
UHS,2014-02-14,82.24,83.38,82.11,82.5,440850
ULTA,2014-02-14,85.82,86.47,85.01,85.71,714822
UNH,2014-02-14,71.16,73.84,71,73.52,6868841
UNM,2014-02-14,33.4,33.74,33.305,33.54,1174312
UNP,2014-02-14,89.47,90.245,89.1005,90.07,3831092
UPS,2014-02-14,96.45,97.37,96.29,97.24,3308223
URI,2014-02-14,82.46,83.7,82.31,83.31,1031151
USB,2014-02-14,40.29,40.88,40.16,40.79,6994957
UTX,2014-02-14,113.26,114.14,112.37,113.87,3477828
VAR,2014-02-14,81.32,82.11,80.9901,81.81,449957
VFC,2014-02-14,56.1,57.1096,55.14,56.85,8377534
VIAB,2014-02-14,84.42,86.34,84.4115,85.48,2115470
VLO,2014-02-14,48.74,50.16,48.37,49.86,7064569
VMC,2014-02-14,66.05,66.8,65.47,66.33,749446
VNO,2014-02-14,95.33,96.28,95.22,95.7,601240
VRSK,2014-02-14,66.08,66.21,65.43,65.65,614279
VRSN,2014-02-14,54.42,54.79,53.95,54.52,1721328
VRTX,2014-02-14,84.38,84.98,81.05,81.61,1774106
VTR,2014-02-14,62.7,63.1,60.79,61.52,2087901
VZ,2014-02-14,47.14,47.14,46.42,46.51,26399037
V,2014-02-14,56.0675,56.56,55.8775,56.5,12745548
WAT,2014-02-14,111.05,112.68,110.98,112.48,652943
WBA,2014-02-14,66.09,66.815,64.58,64.78,8268436
WDC,2014-02-14,87.08,87.2,85.83,86.71,1211951
WEC,2014-02-14,43.22,43.67,43.11,43.62,1337481
WFC,2014-02-14,46.03,46.28,45.81,46.13,11372314
WHR,2014-02-14,138.41,140.38,137.62,138.56,1381049
WMB,2014-02-14,40.96,41.02,40.625,40.83,14024509
WMT,2014-02-14,75.4,75.985,75.1,75.79,4920591
WM,2014-02-14,43.22,43.78,43.0056,43.67,1717300
WU,2014-02-14,16.14,16.32,16.07,16.26,4820805
WYNN,2014-02-14,220.3,222.45,219.6,222.34,943760
WYN,2014-02-14,70.16,71.08,70.03,71.05,1652597
WY,2014-02-14,30.32,30.53,30.27,30.45,2175070
XEC,2014-02-14,109.96,110.85,108.46,109.26,1073499
XEL,2014-02-14,29.36,29.65,29.291,29.65,1823975
XLNX,2014-02-14,49.9,49.94,49.409,49.89,3802916
XL,2014-02-14,28.81,29.3,28.8,29.23,1800251
XOM,2014-02-14,91.78,94.4301,91.6,94.11,18335517
XRAY,2014-02-14,46.01,46.67,45.81,46.24,1679808
XRX,2014-02-14,43.04,43.32,42.84,42.88,2592661
XYL,2014-02-14,37.73,38.06,37.71,38.05,881670
YUM,2014-02-14,73.5,73.9,73.1,73.42,2906006
ZBH,2014-02-14,96.15,96.57,95.52,96.07,974663
ZION,2014-02-14,30.69,31.15,30.452,30.9,2414350
ZTS,2014-02-14,29.66,30,29.55,29.88,5579063
AAL,2014-02-18,34.73,34.95,34.2,34.31,7090152
AAPL,2014-02-18,77.9999,78.7413,77.9442,77.9985,65306248
AAP,2014-02-18,127.18,128.32,126.09,126.79,1020332
ABBV,2014-02-18,50.64,51.56,50.56,51.46,4984888
ABC,2014-02-18,68.06,68.96,67.99,68.5,1544778
ABT,2014-02-18,38.96,39.19,38.8,38.93,6794100
ACN,2014-02-18,82.1,82.75,81.78,82.59,2013898
ADBE,2014-02-18,68.62,69.1,68,68.66,3757939
ADI,2014-02-18,50.44,51.34,50.44,51.23,3937394
ADM,2014-02-18,40.66,40.91,40.47,40.53,4296040
ADP,2014-02-18,76.45,76.57,75.76,76.49,1792625
ADSK,2014-02-18,54.17,54.86,53.8001,54.52,2750807
ADS,2014-02-18,279.59,284.03,279.51,283.93,488585
AEE,2014-02-18,38.74,39.03,38.655,38.89,1224367
AEP,2014-02-18,50.16,50.5,50.09,50.39,3077681
AES,2014-02-18,14.65,14.94,14.62,14.76,4366118
AET,2014-02-18,69.16,69.8499,68.995,69.11,2892323
AFL,2014-02-18,63.09,63.15,62.84,63.03,1389818
AGN,2014-02-18,205.04,208.7463,201.41,201.47,14968326
AIG,2014-02-18,49.15,50.43,49,50.17,14943961
AIV,2014-02-18,29.75,29.84,29.625,29.78,2088077
AIZ,2014-02-18,64.17,64.97,63.9,64.54,680667
AJG,2014-02-18,45.56,46.02,45.33,45.77,387558
AKAM,2014-02-18,59.79,60.81,59.72,60.62,2775139
ALB,2014-02-18,65.39,65.39,64.3201,64.48,451474
ALGN,2014-02-18,54.49,55.66,54.49,55.32,930601
ALK,2014-02-18,40.56,40.945,39.435,39.49,1722782
ALLE,2014-02-18,49.72,50.86,49.72,50.11,2748462
ALL,2014-02-18,53.09,53.17,52.17,52.18,3507151
ALXN,2014-02-18,182.85,184.73,179.29,181.06,1734482
AMAT,2014-02-18,18.88,18.96,18.71,18.85,13689635
AMD,2014-02-18,3.69,3.72,3.65,3.7,11969897
AME,2014-02-18,51.55,51.72,51.12,51.45,1275877
AMGN,2014-02-18,124.84,126.32,124.57,124.94,3082110
AMG,2014-02-18,191.26,192.41,189.63,189.87,679785
AMP,2014-02-18,107.94,108.77,107.5,107.99,987251
AMT,2014-02-18,83.3,83.56,82.62,83.53,1670116
AMZN,2014-02-18,355.28,355.73,349.45,353.65,5000493
ANDV,2014-02-18,50.24,51.27,50.15,50.44,1966697
ANSS,2014-02-18,82.24,83.12,81.91,83.07,294951
ANTM,2014-02-18,87.89,89.2,87.48,87.52,3209592
AON,2014-02-18,84.24,85.84,83.25,85.16,1836672
AOS,2014-02-18,24.155,24.35,24.005,24.14,1003014
APA,2014-02-18,83.42,83.76,82.53,83.32,3364630
APC,2014-02-18,81.7,83.57,81.7,83.57,4743583
APD,2014-02-18,117.5,118.892,117.47,118.04,1320930
APH,2014-02-18,44.18,44.495,44.105,44.425,831934
ARE,2014-02-18,72.09,72.53,71.77,72.53,322857
ARNC,2014-02-18,34.02,34.317,33.63,34.2,4766642
ATVI,2014-02-18,19.91,20.24,19.85,19.94,6435446
AVB,2014-02-18,128.74,129.76,128.5,129.5,691800
AVGO,2014-02-18,58.51,58.51,57.73,58.37,1587195
AVY,2014-02-18,49.49,49.63,49.195,49.52,445898
AWK,2014-02-18,43.72,43.88,43.42,43.67,558790
AXP,2014-02-18,88.8,89.14,88.29,89.02,3591615
AYI,2014-02-18,132.29,134.78,132.29,134.44,369030
AZO,2014-02-18,540.88,544.58,538.55,542,370000
A,2014-02-18,55.38,56.04,54.96,55.15,6553839
BAC,2014-02-18,16.7,16.74,16.47,16.47,122179187
BAX,2014-02-18,69.45,69.61,69.02,69.29,2353632
BA,2014-02-18,130.13,130.9399,129.6,130.63,4653262
BBT,2014-02-18,37.56,37.7,37.4,37.56,1785649
BBY,2014-02-18,24.94,25.17,24.61,24.99,4416021
BDX,2014-02-18,114.5,115.52,114.13,115.37,1074374
BEN,2014-02-18,53.16,53.73,52.94,53.67,2377925
BF.B,2014-02-18,40.555,40.755,40.325,40.56,732700
BIIB,2014-02-18,327.9,335.99,326.96,334.98,966935
BK,2014-02-18,31.85,31.95,31.69,31.76,3527897
BLK,2014-02-18,303.31,306.76,303,305.96,513813
BLL,2014-02-18,27.3,27.585,27.275,27.435,2469946
BMY,2014-02-18,54.24,54.96,54.21,54.63,7657774
BRK.B,2014-02-18,115.16,115.22,114.36,114.73,2574800
BSX,2014-02-18,13.3,13.519,13.29,13.38,10683009
BWA,2014-02-18,58.11,58.48,57.8,58.1,1826610
BXP,2014-02-18,110.77,111.35,109.85,111.32,690085
CAG,2014-02-18,29.36,29.37,28.97,29.19,4053020
CAH,2014-02-18,70.11,71.24,70,70.8,1900345
CAT,2014-02-18,95.85,96.9351,95.85,96.56,4872883
CA,2014-02-18,32.62,33,32.53,32.9,2225850
CBG,2014-02-18,27.08,27.25,26.59,27.24,2006549
CBOE,2014-02-18,56.52,56.7199,56.07,56.49,434029
CBS,2014-02-18,65.23,66.45,65.17,66.29,6013083
CB,2014-02-18,97.1,97.602,96.84,97.46,1450443
CCI,2014-02-18,75.14,75.28,74.29,74.4,1919468
CCL,2014-02-18,40.69,40.8,39.39,39.76,4268916
CDNS,2014-02-18,14.7,14.75,14.61,14.69,1734210
CELG,2014-02-18,81.91,83,81.91,82.92,4465242
CERN,2014-02-18,60.66,61.43,60.36,60.74,1838234
CF,2014-02-18,46.2,46.374,44.464,45.238,11816295
CHD,2014-02-18,32.785,32.865,32.51,32.73,2110646
CHK,2014-02-18,25.28,26.0425,25.18,25.83,14197904
CHRW,2014-02-18,54.72,55.17,54.33,54.42,1735969
CHTR,2014-02-18,128.34,133.01,128.34,131.5,1617244
CINF,2014-02-18,46.88,47.3,46.83,47.17,642148
CI,2014-02-18,77.86,78.66,77.56,77.59,3108391
CLX,2014-02-18,88.07,88.115,86.9804,87.35,1065060
CL,2014-02-18,62.86,62.86,62,62.39,2951114
CMA,2014-02-18,47.68,47.92,47.43,47.82,1502824
CMCSA,2014-02-18,26.98,26.985,26.595,26.765,40541558
CME,2014-02-18,77.14,77.41,76.13,76.22,1776290
CMG,2014-02-18,551.17,556.3915,550.39,552.86,303700
CMI,2014-02-18,142.42,143.2,141.58,143.1,1583135
CMS,2014-02-18,28.59,28.64,28.39,28.47,1624692
CNC,2014-02-18,30.49,30.985,30.49,30.79,645572
CNP,2014-02-18,24,24.15,23.72,24.09,5915385
COF,2014-02-18,72.68,73.1,72.23,72.42,1850102
COG,2014-02-18,39.44,39.95,39.32,39.66,5652768
COL,2014-02-18,78.44,78.94,78.11,78.75,958428
COO,2014-02-18,125.2,127.43,124.84,127.39,375607
COP,2014-02-18,65.57,65.726,65.2,65.37,4878197
COST,2014-02-18,116.3,116.41,114.92,115.36,2062002
COTY,2014-02-18,14.74,14.83,14.1,14.19,1338349
CPB,2014-02-18,43.05,43.36,42.61,43.25,2728167
CRM,2014-02-18,63.33,63.94,62.29,63.73,3780230
CSCO,2014-02-18,22.49,22.54,22.33,22.41,31033686
CSX,2014-02-18,27.52,27.54,27.17,27.41,4357411
CTAS,2014-02-18,59.44,59.71,59.06,59.52,876524
CTL,2014-02-18,30.765,30.98,30.565,30.95,5995099
CTSH,2014-02-18,50.085,50.37,49.78,50.035,2652296
CTXS,2014-02-18,57.24,57.529,56.91,57.48,2466556
CVS,2014-02-18,70.48,70.55,70.04,70.32,6868554
CVX,2014-02-18,113.86,114.11,112.6,112.71,6111613
CXO,2014-02-18,112.5,116.58,112.5,115.85,1476387
C,2014-02-18,49.54,49.9056,49.355,49.38,16223227
DAL,2014-02-18,31.36,31.59,30.915,30.92,10429436
DE,2014-02-18,85.99,86.08,84.71,85.1,3450375
DFS,2014-02-18,57,57.63,56.74,57.56,2728146
DGX,2014-02-18,52.49,53.25,52.45,52.91,1635770
DG,2014-02-18,57.5,58.45,57.5,58.02,3395144
DHI,2014-02-18,23.64,23.73,22.78,23.31,6195881
DHR,2014-02-18,76.15,76.58,75.84,75.94,2353407
DISCA,2014-02-18,81.03,81.63,80.06,80.33,2057533
DISCK,2014-02-18,75.2,75.6699,74.11,74.63,304372
DISH,2014-02-18,56.31,57.48,56.02,57.09,2225660
DIS,2014-02-18,79.5,80,79.43,79.58,6140692
DLR,2014-02-18,53.6,53.78,53.28,53.52,1169580
DLTR,2014-02-18,52.04,52.37,51.81,52.29,1877915
DOV,2014-02-18,86.21,87.45,85.99,87.1,1755789
DPS,2014-02-18,50.3,50.64,49.91,50.62,2856513
DRE,2014-02-18,16.32,16.4,16.08,16.39,2573308
DRI,2014-02-18,49.08,49.15,48.535,49.01,1639730
DTE,2014-02-18,71.98,72.27,71.78,72.12,1478954
DUK,2014-02-18,71.76,72.67,71.29,71.5,4798336
DVA,2014-02-18,66.69,67.09,66.15,66.83,1253055
DVN,2014-02-18,62.35,63.37,62.13,62.91,5137014
D,2014-02-18,71.15,71.3099,70.68,70.86,2094941
EA,2014-02-18,27.61,28.5,27.57,28.4,3535761
EBAY,2014-02-18,54.85,55.53,54.51,55.15,9828907
ECL,2014-02-18,103.39,103.69,103.01,103.08,762077
ED,2014-02-18,55.4,55.6,55.19,55.27,1755305
EFX,2014-02-18,68.96,69.92,68.6,69.78,1040114
EIX,2014-02-18,50.47,51.09,50.42,50.98,1556831
EL,2014-02-18,68,68.38,67.57,68.08,1736978
EMN,2014-02-18,83.15,83.16,82.305,82.82,1170343
EMR,2014-02-18,64.44,64.56,63.76,63.8,4956040
EOG,2014-02-18,89.06,90.13,89.005,89.96,3654694
EQIX,2014-02-18,192.12,194.38,192.0601,194.02,959459
EQR,2014-02-18,58.5,59.02,58.47,59,2255455
EQT,2014-02-18,97.75,100.26,97.75,100.23,2066411
ESRX,2014-02-18,76.45,77.4,76.07,76.68,5996909
ESS,2014-02-18,166.35,166.85,164.71,166.54,439504
ES,2014-02-18,45.08,45.31,44.85,44.91,1721100
ETFC,2014-02-18,21.78,22.55,21.77,22.53,5190147
ETN,2014-02-18,72.97,73.06,72.11,72.47,1773705
ETR,2014-02-18,64.52,65.18,64.4256,64.91,1944862
EW,2014-02-18,33.83,33.955,33.27,33.795,2202124
EXC,2014-02-18,29.76,30.18,29.635,30.05,8592493
EXPD,2014-02-18,41.88,42.11,41.675,41.87,824888
EXPE,2014-02-18,77.33,78.06,76.15,78.02,1814905
EXR,2014-02-18,47.45,47.53,46.97,47.49,476010
FAST,2014-02-18,45,45.33,44.86,45.18,1543810
FBHS,2014-02-18,45.92,46.42,45.37,45.85,1220825
FB,2014-02-18,66.94,67.5397,66.07,67.3,43862297
FCX,2014-02-18,33.81,33.95,33.42,33.74,7064773
FDX,2014-02-18,134.32,134.77,132.33,132.79,2360623
FE,2014-02-18,31.66,31.839,31.46,31.62,2431788
FFIV,2014-02-18,111.69,112.49,111.35,112.12,1057451
FISV,2014-02-18,56.06,57.1199,56.03,57.01,1402465
FIS,2014-02-18,53.9,54.365,53.69,54.31,925695
FITB,2014-02-18,21.68,21.8,21.58,21.66,6896202
FLIR,2014-02-18,30.69,31.47,30.69,31.42,1598840
FLR,2014-02-18,80.27,80.42,79.03,80.13,1927569
FLS,2014-02-18,76.65,76.8687,75.57,76.28,1329608
FL,2014-02-18,39,39.04,38.45,38.85,1302717
FMC,2014-02-18,72.75,73.16,72.57,72.78,843054
FOXA,2014-02-18,32.64,33.23,32.64,33.03,12903482
FOX,2014-02-18,32.12,32.35,31.91,32.14,4655702
FRT,2014-02-18,111.61,111.66,110.58,111.53,558212
FTI,2014-02-18,51.31,51.55,50.54,50.95,1913392
F,2014-02-18,15.38,15.45,15.28,15.39,32322743
GD,2014-02-18,106.08,107.22,105.58,106.77,2246846
GE,2014-02-18,26.01,26.04,25.65,25.65,29255694
GGP,2014-02-18,21.98,22.4,21.98,22.39,5624888
GILD,2014-02-18,81.92,83.98,81.6725,83.81,15033750
GIS,2014-02-18,49.94,49.94,49.3601,49.68,2825927
GLW,2014-02-18,19.05,19.19,18.98,19.08,13754508
GM,2014-02-18,36.43,36.49,36,36.31,24557168
GOOGL,2014-02-18,601.3057,607.0414,600.6,606.0454,4217243
GPC,2014-02-18,87,90,87,87.41,1923873
GPN,2014-02-18,33.585,33.655,33.315,33.425,1294436
GPS,2014-02-18,42.29,42.51,41.97,42.23,2477129
GRMN,2014-02-18,45.92,47.31,45.33,47.17,2114622
GS,2014-02-18,164.04,165.59,163.72,164.65,3425988
GT,2014-02-18,26.57,26.89,26.36,26.63,5216717
GWW,2014-02-18,246.16,248.04,245.04,247.76,607898
HAL,2014-02-18,53.66,54.3,53.5,54.13,8523457
HAS,2014-02-18,52.81,52.99,52.32,52.96,1896108
HBAN,2014-02-18,9.12,9.15,9.05,9.06,9713058
HBI,2014-02-18,18.32,18.32,18.1025,18.175,1958048
HCA,2014-02-18,50,50.48,49.63,49.84,2460107
HCN,2014-02-18,56.81,57.06,56.305,56.96,1476972
HCP,2014-02-18,37.75,37.88,37.23,37.87,2925666
HD,2014-02-18,77.92,78.08,77.07,77.57,4954868
HES,2014-02-18,79.83,80.75,79.725,80.46,3585110
HIG,2014-02-18,34.71,34.89,34.49,34.83,2127103
HII,2014-02-18,96.38,97.7,95.9401,97.17,330269
HOG,2014-02-18,64.61,64.7,63.35,63.76,1415894
HOLX,2014-02-18,21.47,21.65,21.36,21.64,2262583
HON,2014-02-18,94.41,94.72,93.8701,94.35,2340555
HP,2014-02-18,90.88,93.51,90.88,93.03,1604748
HRB,2014-02-18,31.08,31.19,30.74,30.97,1672328
HRL,2014-02-18,22.555,22.6705,22.5,22.575,2375166
HRS,2014-02-18,72,74.22,72,73.96,1314108
HSIC,2014-02-18,58.78,59.07,58.6275,58.895,619286
HST,2014-02-18,18.98,19.01,18.79,18.86,7994889
HSY,2014-02-18,104.84,106,104.61,105.96,1091844
HUM,2014-02-18,100.73,103.96,100.35,102.31,2348998
IBM,2014-02-18,183.18,184,182.32,183.19,4435484
ICE,2014-02-18,42.976,43.69,42.97,43.39,4050140
IDXX,2014-02-18,62,62.85,61.72,62.8,630886
IFF,2014-02-18,92.03,92.6,91.61,92.54,449004
ILMN,2014-02-18,167.53,173,166.7,170.4,1455783
INCY,2014-02-18,64.68,66.5,64.26,65.5,2342440
INTC,2014-02-18,24.67,24.78,24.55,24.76,17749250
INTU,2014-02-18,71.9,73.26,71.68,73.05,2489526
IPG,2014-02-18,16.54,16.56,16.29,16.42,7921637
IP,2014-02-18,49.09,49.35,49.01,49.21,2513583
IQV,2014-02-18,53,54.31,52.85,53.77,743114
IRM,2014-02-18,28.02,28.35,27.87,28.26,1240257
IR,2014-02-18,58.63,59.54,58.23,59.38,3215143
ISRG,2014-02-18,146.7699,148.3299,144.7499,148.0299,951201
ITW,2014-02-18,78.72,79.99,78.585,79.92,2575521
IT,2014-02-18,66.8,66.81,66.29,66.37,521459
IVZ,2014-02-18,34.29,34.48,33.95,34.14,2644620
JBHT,2014-02-18,72.66,73.115,71.98,72.31,958436
JCI,2014-02-18,44.1256,44.3036,44.0105,44.1675,1657105
JEC,2014-02-18,60.47,61.16,59.74,60.96,1103209
JNJ,2014-02-18,92.77,92.85,92.09,92.17,6935397
JNPR,2014-02-18,27.33,27.785,27.15,27.46,5832118
JPM,2014-02-18,58.02,58.65,57.9,58.49,14992626
JWN,2014-02-18,58.85,59.41,58.64,58.92,1751261
KEY,2014-02-18,12.95,12.99,12.7908,12.92,9199862
KIM,2014-02-18,21.72,21.74,21.5245,21.74,1774227
KLAC,2014-02-18,65.22,65.49,64.43,64.49,1350323
KMB,2014-02-18,109.99,110.13,108.83,109.73,1552827
KMI,2014-02-18,33.81,33.93,33.63,33.71,4523496
KMX,2014-02-18,47.29,47.64,47.08,47.23,1203307
KORS,2014-02-18,99.5,99.74,98.015,98.84,2184417
KO,2014-02-18,37.98,38.11,37.26,37.47,46195701
KR,2014-02-18,18.815,18.82,18.62,18.8,5716502
KSS,2014-02-18,51.58,52.02,50.84,51.66,2260645
KSU,2014-02-18,93.91,94.73,88.56,91.67,6378663
K,2014-02-18,60.19,60.28,59.72,60.12,1366316
LB,2014-02-18,55.26,55.93,54.97,55.39,2122789
LEG,2014-02-18,31.15,31.28,30.81,30.99,668783
LEN,2014-02-18,40.6569,41.1569,39.7451,40.3333,2894579
LH,2014-02-18,91.81,92.7953,91.79,92.35,884149
LKQ,2014-02-18,28.94,29.37,28.61,28.92,2682631
LLL,2014-02-18,113.77,114.95,113.2299,114.82,862913
LLY,2014-02-18,54.14,55.34,54.03,55.25,6855061
LMT,2014-02-18,161.53,163.95,161.53,162.7,1985338
LNC,2014-02-18,49.3,50.04,49.18,50.01,2085345
LNT,2014-02-18,26.925,26.995,26.8257,26.93,847200
LOW,2014-02-18,47.5,47.68,46.69,46.93,5454547
LRCX,2014-02-18,52.66,52.6899,51.07,51.76,1928506
LUK,2014-02-18,28.2,28.38,27.99,28.21,1307781
LUV,2014-02-18,21.42,21.57,20.97,21.03,7443351
LYB,2014-02-18,84.99,85.4,84.03,85.33,3614766
L,2014-02-18,44.13,44.27,43.78,43.93,754967
MAA,2014-02-18,67.63,68.23,67.4,67.95,343901
MAC,2014-02-18,60.93,61.27,60.45,61.26,599605
MAR,2014-02-18,51.52,51.74,51.07,51.38,2559756
MAS,2014-02-18,22.45,22.65,22.14,22.29,3167287
MAT,2014-02-18,36.65,36.65,35.47,35.47,8184252
MA,2014-02-18,78.46,78.49,77.2,77.49,5811790
MCD,2014-02-18,96.03,96.57,95.54,96.02,5458110
MCHP,2014-02-18,45.35,45.59,45.2,45.5,1663399
MCK,2014-02-18,176.71,179,175.73,177.48,1649710
MCO,2014-02-18,79.58,79.77,79.03,79.42,1055502
MDLZ,2014-02-18,34.25,34.305,33.94,34.19,9426655
MDT,2014-02-18,56.79,56.79,55.3,56.19,7573855
MET,2014-02-18,50.38,51.18,50.32,51.07,7237689
MGM,2014-02-18,26.12,26.335,25.77,25.85,11227957
MHK,2014-02-18,147.72,147.94,144.59,144.73,810121
MKC,2014-02-18,65.5,66.32,65.46,66.14,893273
MLM,2014-02-18,119.09,120.03,117.44,118.53,573724
MMC,2014-02-18,47.41,47.98,47.3,47.8,2027710
MMM,2014-02-18,132.31,132.75,131.64,131.8,2876570
MNST,2014-02-18,23.9966,24.0733,23.6766,24.0033,3361749
MON,2014-02-18,108.36,110.199,108.36,110.01,2212691
MOS,2014-02-18,47.97,48.23,47.515,47.91,2311541
MO,2014-02-18,35.55,35.7,35.37,35.46,5701079
MPC,2014-02-18,43.995,44.57,43.515,43.85,5360026
MRK,2014-02-18,55.22,55.925,55.13,55.69,11201287
MRO,2014-02-18,33.28,33.6,33.11,33.54,7382423
MSFT,2014-02-18,37.63,37.78,37.41,37.42,32839707
MSI,2014-02-18,65.79,65.99,65.56,65.78,689970
MS,2014-02-18,29.62,29.86,29.48,29.56,10921674
MTB,2014-02-18,114.31,114.7,113.52,113.73,384332
MTD,2014-02-18,249.49,250.37,246.7,247.01,245539
MU,2014-02-18,25.19,25.66,25.1,25.42,34133799
MYL,2014-02-18,48.01,50.46,47.22,48.3,7479437
M,2014-02-18,53.67,53.75,52.9,53.15,2775383
NBL,2014-02-18,66.34,66.91,66.15,66.55,2646452
NCLH,2014-02-18,35.55,36.09,31.65,33.56,4590439
NDAQ,2014-02-18,38.91,39.62,38.73,39.11,1064465
NEE,2014-02-18,93.34,94.04,93.17,93.35,1826535
NEM,2014-02-18,24.26,24.33,23.75,24.21,11778742
NFLX,2014-02-18,62.4228,63.0348,61.1428,62.4071,15518349
NFX,2014-02-18,25.88,26.41,25.68,26.33,3518647
NI,2014-02-18,35.96,36.82,35.29,35.3,3321748
NKE,2014-02-18,37.57,37.735,37.45,37.605,5935698
NLSN,2014-02-18,45.59,46.61,45.52,46.56,3270714
NOC,2014-02-18,120.54,120.86,119.62,120.06,1088062
NOV,2014-02-18,76.52,76.55,75.25,76.4,3126341
NRG,2014-02-18,28.43,28.79,28.43,28.72,2510054
NSC,2014-02-18,92.87,92.88,90.43,91.4,3351735
NTAP,2014-02-18,40.68,40.9,40.575,40.62,3773302
NTRS,2014-02-18,62,62.46,61.58,62.22,787841
NUE,2014-02-18,51.3,51.55,51.04,51.33,1856267
NVDA,2014-02-18,17.92,17.98,17.75,17.9,10727375
NWL,2014-02-18,31.36,31.61,31.11,31.51,1857053
NWSA,2014-02-18,17.72,17.815,17.555,17.75,2359276
NWS,2014-02-18,17.28,17.38,17.07,17.29,1097722
OKE,2014-02-18,60.2,60.77,60.05,60.67,1311463
OMC,2014-02-18,76.1,76.355,75.69,76.16,967497
ORCL,2014-02-18,38.06,38.12,37.73,37.97,10560341
ORLY,2014-02-18,155.94,155.94,153.72,154.76,664290
OXY,2014-02-18,96.1,96.53,95.31,96.28,5798978
O,2014-02-18,42.04,42.49,41.36,42.43,2642021
PAYX,2014-02-18,41.59,41.62,41.31,41.52,2731772
PBCT,2014-02-18,14.21,14.21,14.07,14.17,2410178
PCAR,2014-02-18,61.75,62.79,61.7,62.29,2677907
PCG,2014-02-18,43.96,43.97,43.4,43.5,3217723
PCLN,2014-02-18,1283.6,1313.82,1276.01,1301.64,1112766
PDCO,2014-02-18,40.27,40.7,39.98,39.98,902960
PEG,2014-02-18,34.74,35.15,34.65,35.11,3949476
PEP,2014-02-18,78.63,78.63,77.78,78.18,9843869
PFE,2014-02-18,31.81,32.09,31.7901,31.88,19688059
PFG,2014-02-18,44.53,44.83,44.31,44.79,1102765
PGR,2014-02-18,23.93,24.06,23.78,23.87,2536503
PG,2014-02-18,79.48,79.63,77.56,77.97,15763668
PHM,2014-02-18,20.1,20.23,19.52,19.79,6472949
PH,2014-02-18,118.26,118.86,117.47,117.88,946138
PKG,2014-02-18,73.07,73.31,72.26,72.56,833650
PKI,2014-02-18,44.07,44.15,43.575,43.67,734072
PLD,2014-02-18,40.7,40.81,40.29,40.8,2594079
PM,2014-02-18,80.21,80.94,80,80.01,5989021
PNC,2014-02-18,83.53,83.53,81.41,81.55,1551831
PNR,2014-02-18,78.88,79.08,78.16,79.05,887265
PNW,2014-02-18,54.6,54.85,54.35,54.84,1020803
PPG,2014-02-18,94.23,94.25,93.11,93.295,2619898
PPL,2014-02-18,31.67,31.89,31.59,31.78,3055769
PRGO,2014-02-18,150.58,156.38,150.53,156.14,1520358
PRU,2014-02-18,84.87,85.67,84.79,85.41,2169762
PSA,2014-02-18,165.41,167.03,164.82,166.91,711457
PSX,2014-02-18,76.21,76.99,75.27,75.38,2819125
PVH,2014-02-18,118.5,119.33,116.99,117.58,1104959
PWR,2014-02-18,32,32.415,31.865,32.35,1879324
PXD,2014-02-18,186.72,190.99,182.71,189.88,1918949
PX,2014-02-18,130.2,130.36,129.45,129.72,1356260
QCOM,2014-02-18,76.25,76.25,75.53,75.6,8855041
RCL,2014-02-18,52.09,52.35,51.163,51.62,1861271
REGN,2014-02-18,324.69,334.83,324.34,332.78,1255809
REG,2014-02-18,50.75,50.96,50.14,50.83,541017
RE,2014-02-18,147.8,149.18,146.79,149.04,465317
RF,2014-02-18,10.35,10.42,10.33,10.37,6282536
RHI,2014-02-18,40.71,41.39,40.46,41.28,1514552
RHT,2014-02-18,58.32,58.83,57.79,58.08,861662
RJF,2014-02-18,51.16,52.26,51,52.24,866144
RL,2014-02-18,158.6,158.96,156.18,157.15,863793
RMD,2014-02-18,46,46.45,45.94,46.13,1104054
ROK,2014-02-18,116.89,118.72,116.89,118.5,897704
ROP,2014-02-18,136.73,137.14,135.62,135.89,439861
ROST,2014-02-18,34.685,34.73,34.16,34.16,4484106
RRC,2014-02-18,85.42,87.08,85.31,86.8,1395289
RSG,2014-02-18,34.34,34.36,33.42,33.83,3213711
RTN,2014-02-18,95.21,96.35,94.86,95.87,1726098
SBAC,2014-02-18,96.89,96.91,96.21,96.6,505395
SBUX,2014-02-18,37.495,37.5,36.9675,36.985,10967746
SCG,2014-02-18,48.79,49,48.73,48.93,1011434
SCHW,2014-02-18,25.45,26.225,25.44,26.12,6721369
SEE,2014-02-18,32.28,32.75,32.26,32.65,1379770
SHW,2014-02-18,191.01,192.2425,190.825,191.46,741604
SIG,2014-02-18,79.67,80.14,79.15,79.27,1032352
SJM,2014-02-18,92.76,96.07,92.61,95.31,1869457
SLB,2014-02-18,90.46,90.77,89.7,90.63,5336128
SLG,2014-02-18,96.52,97.09,95.69,97.07,391493
SNA,2014-02-18,109.43,109.89,108.9,109.41,296118
SNI,2014-02-18,78.95,79.8,78.15,78.77,1008658
SNPS,2014-02-18,41.18,41.18,40.575,40.84,1257210
SO,2014-02-18,42.49,42.72,42.44,42.54,3397530
SPGI,2014-02-18,81.48,82.09,81.21,81.25,1592426
SPG,2014-02-18,160.27,160.48,158.53,160.27,1411127
SRCL,2014-02-18,116.87,117,116.02,116.36,331395
SRE,2014-02-18,93.22,93.88,93.22,93.42,1062130
STI,2014-02-18,37.88,37.89,37.38,37.66,1657579
STT,2014-02-18,67.92,68.435,67.92,68.22,3031184
STX,2014-02-18,50.51,50.97,49.7,49.71,2940435
STZ,2014-02-18,79.7,80.68,79.51,80.17,1242107
SWKS,2014-02-18,32.14,32.145,31.57,31.8,2682262
SWK,2014-02-18,81.35,81.6,80.61,81.28,1251940
SYK,2014-02-18,83.81,83.82,82.545,82.62,1805699
SYMC,2014-02-18,21.11,21.29,20.67,20.69,8374843
SYY,2014-02-18,35.67,36.04,35.52,35.92,4047620
TAP,2014-02-18,54.63,55.83,54.62,55.73,1463770
TDG,2014-02-18,176.1,177.59,175.08,175.9,353804
TEL,2014-02-18,57.32,57.68,57.25,57.48,1700352
TGT,2014-02-18,56.42,56.64,56.17,56.39,6094867
TIF,2014-02-18,88.16,88.87,87.9,88.6,520713
TJX,2014-02-18,60,60.39,59.77,60.23,3811386
TMK,2014-02-18,50.5667,51.18,50.4667,51.1334,557852
TMO,2014-02-18,123.76,124.17,122.67,123.55,2845489
TPR,2014-02-18,48.63,48.63,47.95,48.13,3025992
TRIP,2014-02-18,91.19,93.86,90.56,93.35,1989202
TROW,2014-02-18,80.69,81.07,80.11,80.66,876474
TRV,2014-02-18,84.08,84.79,84.07,84.37,2531473
TSCO,2014-02-18,65.67,66.63,65.42,66.53,1230832
TSN,2014-02-18,37.88,38.53,37.88,38.34,3083520
TSS,2014-02-18,29.55,29.72,29.39,29.62,901468
TWX,2014-02-18,65.24,65.85,65.06,65.3,3481515
TXN,2014-02-18,43.75,44.07,43.24,44.01,5827720
TXT,2014-02-18,37.48,37.88,37.34,37.83,1791150
T,2014-02-18,33.23,33.23,32.63,32.82,22317249
UAA,2014-02-18,26.2775,27.075,25.75,26.865,8399744
UAL,2014-02-18,44.47,44.81,43.58,43.66,5539281
UDR,2014-02-18,26,26.015,25.67,25.94,1054296
UHS,2014-02-18,82.68,83.56,82.22,83.42,468525
ULTA,2014-02-18,85.87,88.43,85.76,87.75,645159
UNH,2014-02-18,73.52,74.62,73.45,73.83,5538437
UNM,2014-02-18,33.64,34.115,33.55,33.88,1290524
UNP,2014-02-18,90.12,90.1975,88.665,89.15,5751606
UPS,2014-02-18,97.15,97.91,96.18,96.49,3038520
URI,2014-02-18,83.99,85.6,83.99,85.11,1449930
USB,2014-02-18,40.82,40.91,40.61,40.74,5413115
UTX,2014-02-18,114,114.11,112.9618,113.74,2392878
VAR,2014-02-18,82.05,83.3,81.92,82.86,669282
VFC,2014-02-18,56.84,56.94,56.1,56.46,4086848
VIAB,2014-02-18,85.73,86.24,84.71,85.75,1960765
VLO,2014-02-18,50.15,50.82,49.93,50.74,7283152
VMC,2014-02-18,66.53,67.38,65.97,66.44,869861
VNO,2014-02-18,95.88,96.06,95.01,96.05,617552
VRSK,2014-02-18,65.86,65.86,64.93,65.21,762870
VRSN,2014-02-18,54.45,55.52,54.32,55.51,2045560
VRTX,2014-02-18,82.03,83.3,81.92,82,2043449
VTR,2014-02-18,61.51,61.61,60.42,61.42,1967244
VZ,2014-02-18,46.47,46.5,45.45,45.98,34926654
V,2014-02-18,56.62,57.12,56.405,56.515,13428924
WAT,2014-02-18,112.74,112.74,110.98,111.89,551835
WBA,2014-02-18,64.86,65.35,64.25,64.54,7719625
WDC,2014-02-18,87.11,87.99,86.261,86.34,1413733
WEC,2014-02-18,43.67,43.96,43.63,43.86,1423823
WFC,2014-02-18,46.29,46.3299,46.07,46.13,12151989
WHR,2014-02-18,139.06,140.25,135.86,136.66,1432893
WMB,2014-02-18,41.03,41.15,40.45,40.54,8899762
WMT,2014-02-18,75.49,75.65,74.8647,75.33,5994299
WM,2014-02-18,42.69,43.45,41.4,41.72,6161397
WU,2014-02-18,16.29,16.41,16.18,16.22,5930653
WYNN,2014-02-18,222.21,225.86,221.51,224.1,1269820
WYN,2014-02-18,71.01,71.09,69.85,69.98,1219836
WY,2014-02-18,30.44,30.55,30.3,30.51,2122682
XEC,2014-02-18,110.5,112.76,109.57,112.36,1385420
XEL,2014-02-18,29.76,29.81,29.597,29.69,1996854
XLNX,2014-02-18,49.56,50.365,49.53,50.315,4311147
XL,2014-02-18,29.31,29.5,29.29,29.41,1405835
XOM,2014-02-18,94.07,94.72,93.36,94.07,12981890
XRAY,2014-02-18,43,45.92,43,45.69,2367294
XRX,2014-02-18,43,43.52,42.84,42.88,2659662
XYL,2014-02-18,38.24,38.73,38.07,38.57,1426039
YUM,2014-02-18,73.4,73.74,72.97,73.24,2814503
ZBH,2014-02-18,96.35,96.85,95.84,96,1261515
ZION,2014-02-18,31,31.2399,30.82,30.92,1872443
ZTS,2014-02-18,29.91,30.59,29.88,30.27,6087798
AAL,2014-02-19,34.25,35.09,34.11,34.59,7259501
AAPL,2014-02-19,77.8214,78.1271,76.3356,76.7671,78554420
AAP,2014-02-19,126.54,127.482,125.725,125.94,1096160
ABBV,2014-02-19,51.17,51.86,50.64,51.19,5242787
ABC,2014-02-19,68.12,69.02,67.98,68.11,1937429
ABT,2014-02-19,38.74,39.37,38.68,38.76,7093216
ACN,2014-02-19,82.42,83.74,82.24,83.26,3801559
ADBE,2014-02-19,68.45,69.43,67.675,67.99,3996754
ADI,2014-02-19,51.9,52.38,51.41,51.57,4081149
ADM,2014-02-19,40.5,40.53,39.89,39.95,4449254
ADP,2014-02-19,76.04,76.96,75.91,76.15,1605411
ADSK,2014-02-19,54.52,55.1725,54.37,54.47,2310664
ADS,2014-02-19,284.63,285.53,279.98,280.69,402011
AEE,2014-02-19,38.78,39,38.16,38.27,2191959
AEP,2014-02-19,50.25,50.76,50.08,50.15,2344902
AES,2014-02-19,14.67,14.81,14.36,14.41,6897518
AET,2014-02-19,69.05,69.94,69,69.08,2286999
AFL,2014-02-19,62.74,63.65,62.4,62.44,1585723
AGN,2014-02-19,205.44,213.11,203.59,210.56,8786861
AIG,2014-02-19,49.96,50.23,49.18,49.25,10268663
AIV,2014-02-19,29.67,30.03,29.61,29.76,3067399
AIZ,2014-02-19,64.45,65.365,63.79,63.8,443411
AJG,2014-02-19,45.59,45.9,45.49,45.61,480206
AKAM,2014-02-19,60.61,60.81,60.04,60.52,2929785
ALB,2014-02-19,64.5,65.15,64.365,64.41,749261
ALGN,2014-02-19,54.7,55.13,53.56,53.8,998517
ALK,2014-02-19,39.295,39.67,39.1202,39.17,1010784
ALLE,2014-02-19,49.84,50.34,49.03,49.16,1076067
ALL,2014-02-19,52,52.22,51.635,51.79,3506517
ALXN,2014-02-19,181.62,183.88,178.5083,180.41,1174452
AMAT,2014-02-19,18.84,18.99,18.65,18.75,13031386
AMD,2014-02-19,3.7,3.74,3.68,3.72,14191899
AME,2014-02-19,51.35,51.95,51.35,51.61,1329065
AMGN,2014-02-19,124.85,124.9,123.13,123.35,2783059
AMG,2014-02-19,189.7,191.14,187.12,187.42,644615
AMP,2014-02-19,107.82,109.3,106.49,106.66,1074653
AMT,2014-02-19,83.32,84.35,83.32,83.75,1827422
AMZN,2014-02-19,352.64,354.54,346.1,347.38,4175393
ANDV,2014-02-19,50.28,51.62,50.19,50.3,2652883
ANSS,2014-02-19,82.63,83.4,82.4,82.46,202512
ANTM,2014-02-19,87.34,88.61,86.995,87.5,3061856
AON,2014-02-19,85.03,85.685,84.405,84.78,1666505
AOS,2014-02-19,24.285,24.63,24.285,24.34,1425610
APA,2014-02-19,83.26,85.29,82.805,84.07,3748845
APC,2014-02-19,83.06,84.39,82.86,83.73,4168161
APD,2014-02-19,118.2,118.61,117.05,117.08,1406529
APH,2014-02-19,44.225,44.8375,44.19,44.275,930014
ARE,2014-02-19,72.3,73.41,72.294,72.58,388841
ARNC,2014-02-19,34.14,36,34.02,35.28,11143410
ATVI,2014-02-19,19.9,20,19.57,19.68,7843761
AVB,2014-02-19,129.38,129.82,128.11,128.35,673288
AVGO,2014-02-19,58.19,58.42,57.49,57.7,1460968
AVY,2014-02-19,49.49,50.05,49.15,49.24,643921
AWK,2014-02-19,43.52,43.99,43.465,43.63,607801
AXP,2014-02-19,88.89,90.32,88.75,88.84,4332272
AYI,2014-02-19,133.77,135.25,133.26,133.58,347297
AZO,2014-02-19,539.51,543.83,535.75,536.34,259584
A,2014-02-19,55.01,56.65,54.9,55.94,4838795
BAC,2014-02-19,16.38,16.45,16.18,16.2,138080546
BAX,2014-02-19,69.01,70.03,69.01,69.12,2500445
BA,2014-02-19,130.11,130.5,128.37,128.39,5149154
BBT,2014-02-19,37.44,37.585,36.73,36.81,3926257
BBY,2014-02-19,24.98,25.11,24.765,24.88,6880438
BDX,2014-02-19,115.06,115.91,113.89,113.99,944553
BEN,2014-02-19,53.37,54.68,52.79,52.86,2480751
BF.B,2014-02-19,40.385,40.905,40.33,40.51,604390
BIIB,2014-02-19,334.12,335.39,326.65,328.45,826843
BK,2014-02-19,31.63,31.83,31.1035,31.13,4369587
BLK,2014-02-19,303.27,307.94,300.13,300.49,592452
BLL,2014-02-19,27.335,27.78,27.335,27.455,1760120
BMY,2014-02-19,54.23,54.62,53.42,53.46,8402458
BRK.B,2014-02-19,114.72,114.85,113.26,113.36,3683600
BSX,2014-02-19,13.35,13.43,13.04,13.06,11678972
BWA,2014-02-19,57.98,59.75,57.94,59.27,2051200
BXP,2014-02-19,110.93,111.97,110.48,110.84,515092
CAG,2014-02-19,29.16,29.19,28.87,28.94,2834017
CAH,2014-02-19,70.79,71.87,70.41,70.94,2574638
CAT,2014-02-19,96.19,97.67,96.105,96.21,5868813
CA,2014-02-19,32.4,32.765,32.23,32.45,3272966
CBG,2014-02-19,27.15,27.39,27.02,27.24,2737204
CBOE,2014-02-19,56.31,56.45,55.285,55.35,540605
CBS,2014-02-19,65.79,66.58,65.49,65.82,7185405
CB,2014-02-19,97.27,97.869,96.64,96.67,1517312
CCI,2014-02-19,74.01,75.2,73.67,74.51,2236888
CCL,2014-02-19,39.65,39.67,39.12,39.18,2780960
CDNS,2014-02-19,14.51,14.88,14.51,14.77,2953942
CELG,2014-02-19,82.55,83.225,81.33,81.5,4791520
CERN,2014-02-19,60.44,60.98,59.7,59.89,1976789
CF,2014-02-19,47.35,49.92,47.277,47.524,14527990
CHD,2014-02-19,32.64,33.04,32.64,32.78,2349922
CHK,2014-02-19,25.85,26.69,25.8,26.4,12530063
CHRW,2014-02-19,54.4,54.864,53.69,53.77,1641099
CHTR,2014-02-19,131.13,131.99,129,130.44,2774724
CINF,2014-02-19,46.96,47.1,46.51,46.56,753363
CI,2014-02-19,77.5,77.84,76.37,76.44,2030997
CLX,2014-02-19,87.1,87.57,86.66,86.87,798417
CL,2014-02-19,61.97,62.185,61.44,61.53,3358693
CMA,2014-02-19,47.57,47.68,46.61,46.78,1954819
CMCSA,2014-02-19,26.635,26.685,25.605,25.785,80427040
CME,2014-02-19,75.79,76.69,74.72,74.77,1943075
CMG,2014-02-19,553.82,560.85,551.06,552.18,417518
CMI,2014-02-19,141.39,143.03,139.76,139.98,2056554
CMS,2014-02-19,28.44,28.74,28.28,28.38,2360256
CNC,2014-02-19,30.67,30.94,30.095,30.155,750612
CNP,2014-02-19,23.99,24.47,23.93,24.14,5924325
COF,2014-02-19,72.14,72.59,70.9,70.95,2275328
COG,2014-02-19,39.55,40.98,39.55,40.07,8361457
COL,2014-02-19,78.74,80.09,78.558,78.8,1073030
COO,2014-02-19,126.81,128.12,126.12,126.98,309562
COP,2014-02-19,65.26,66,64.99,65,6146035
COST,2014-02-19,115.11,115.3,114.27,114.91,1804724
COTY,2014-02-19,14.1,14.28,13.98,14.11,643638
CPB,2014-02-19,43.22,43.63,43.16,43.55,2421052
CRM,2014-02-19,63.36,63.96,62.85,63.02,4930085
CSCO,2014-02-19,22.33,22.56,22.22,22.28,29339087
CSX,2014-02-19,27.29,27.59,27.06,27.09,7564243
CTAS,2014-02-19,59.42,59.56,58.84,58.93,468638
CTL,2014-02-19,30.9,31.22,30.83,30.9,4886465
CTSH,2014-02-19,50.085,50.295,49.816,49.995,2464198
CTXS,2014-02-19,57.22,57.81,57.11,57.24,1780555
CVS,2014-02-19,70.16,70.72,69.92,70.1,5646479
CVX,2014-02-19,112.55,115.05,112.47,113.6,7993616
CXO,2014-02-19,114.94,115.68,113.11,114.83,1824138
C,2014-02-19,49.01,49.31,48.19,48.19,30305903
DAL,2014-02-19,30.82,31.04,30.44,30.57,10557745
DE,2014-02-19,84.59,85.49,84.2,84.29,2876279
DFS,2014-02-19,57.25,57.815,56.79,56.85,2576590
DGX,2014-02-19,52.71,52.95,52.12,52.77,2324573
DG,2014-02-19,57.27,57.865,56.82,57.44,3730796
DHI,2014-02-19,23.09,23.58,22.96,23.16,4898082
DHR,2014-02-19,75.75,76.49,75.2,75.28,2599754
DISCA,2014-02-19,80.33,82.29,80.15,81.14,1388557
DISCK,2014-02-19,74.45,76.3,74.45,75.41,311845
DISH,2014-02-19,57.12,57.36,56.39,56.52,2044504
DIS,2014-02-19,79.5,79.78,78.8,78.87,7024022
DLR,2014-02-19,53.44,53.56,52.405,52.64,1555695
DLTR,2014-02-19,52.2,52.52,52.02,52.19,2291369
DOV,2014-02-19,86.86,87.47,86.47,86.58,1955804
DPS,2014-02-19,50.66,51.12,50.38,50.96,2600533
DRE,2014-02-19,16.32,16.69,16.3,16.5,2145187
DRI,2014-02-19,48.86,49.55,48.67,48.96,1216579
DTE,2014-02-19,72.13,72.45,71.34,71.47,1765749
DUK,2014-02-19,71.4,72.4,70.72,71.72,3274558
DVA,2014-02-19,66.73,67,65.84,66.07,1551660
DVN,2014-02-19,63.97,65.64,63.31,64.25,9710989
D,2014-02-19,70.82,71.73,70.47,70.64,2125137
EA,2014-02-19,28.18,28.44,27.89,27.91,3398414
EBAY,2014-02-19,55.33,55.5,54.63,54.74,9658231
ECL,2014-02-19,103.03,104.15,101.94,101.97,927094
ED,2014-02-19,55.11,55.49,54.685,54.74,1254717
EFX,2014-02-19,69.49,70.635,69.38,69.96,903349
EIX,2014-02-19,50.89,51.29,50.54,50.7,1826735
EL,2014-02-19,67.7,68.23,67.36,67.39,1881489
EMN,2014-02-19,82.83,83.38,81.95,82.05,1583768
EMR,2014-02-19,63.61,64.26,63.18,63.27,3890866
EOG,2014-02-19,89.525,90.805,89.2,89.43,3834990
EQIX,2014-02-19,194.75,194.8,190.64,192.62,1128433
EQR,2014-02-19,58.85,59.335,58.36,58.49,2622303
EQT,2014-02-19,99.83,101.95,99.66,100.01,1795406
ESRX,2014-02-19,76.51,77,76.2,76.38,5138809
ESS,2014-02-19,164.75,167.86,164.75,165.67,530713
ES,2014-02-19,44.75,45.14,44.36,44.44,1889100
ETFC,2014-02-19,22.46,22.99,22.315,22.5,6716027
ETN,2014-02-19,72.11,73.16,72.09,72.13,2146217
ETR,2014-02-19,64.46,65.34,64.19,64.46,1692784
EW,2014-02-19,33.725,33.99,33.4775,33.51,1438586
EXC,2014-02-19,29.96,30.33,29.75,29.96,7017696
EXPD,2014-02-19,41.69,41.83,41.06,41.15,1161366
EXPE,2014-02-19,78,80.68,77.55,79.62,3662373
EXR,2014-02-19,47.36,47.9,47.36,47.5,936064
FAST,2014-02-19,44.96,45.4199,44.79,45.1,1245535
FBHS,2014-02-19,45.55,46.01,45.55,45.61,1650189
FB,2014-02-19,67.05,69.08,67,68.06,64258631
FCX,2014-02-19,33.58,34.1,33.08,33.17,11185450
FDX,2014-02-19,132.34,133.51,131.01,131.35,2780910
FE,2014-02-19,31.57,32.23,31.3801,31.73,3219042
FFIV,2014-02-19,112.23,112.59,109.43,109.65,1497480
FISV,2014-02-19,56.92,57.33,56.65,56.97,1067132
FIS,2014-02-19,54.1,54.76,53.89,53.92,778247
FITB,2014-02-19,21.63,21.66,21.26,21.31,10907426
FLIR,2014-02-19,31.41,31.62,31,31.18,1015911
FLR,2014-02-19,80.45,83.1,80.083,80.25,3475792
FLS,2014-02-19,76.67,82.02,76.67,80.6,3280200
FL,2014-02-19,38.77,39.8,38.66,39.4,1577792
FMC,2014-02-19,72.78,73.5,72.39,72.66,873235
FOXA,2014-02-19,32.85,33.08,32.74,32.77,9532781
FOX,2014-02-19,31.95,32.19,31.88,31.89,3972844
FRT,2014-02-19,111.41,112.45,111.02,111.2,572074
FTI,2014-02-19,50.64,51.3,50.4,50.52,1672478
F,2014-02-19,15.31,15.49,15.21,15.25,26345821
GD,2014-02-19,106.33,107.25,105.05,105.26,2762433
GE,2014-02-19,25.68,25.77,25.365,25.4,33918343
GGP,2014-02-19,22.27,22.53,22.16,22.23,5591925
GILD,2014-02-19,83.65,83.8,82.3,82.7,9761704
GIS,2014-02-19,49.47,49.65,49.18,49.27,2131568
GLW,2014-02-19,18.98,19.1,18.91,18.92,11401141
GM,2014-02-19,36.22,36.715,36,36.03,23070864
GOOGL,2014-02-19,603.2527,605.2146,599.3498,601.7712,4207187
GPC,2014-02-19,87.36,87.36,86.18,86.46,1141296
GPN,2014-02-19,33.365,33.775,33.22,33.605,1372960
GPS,2014-02-19,42.2,42.54,42.05,42.19,4201980
GRMN,2014-02-19,52.34,52.72,49.46,51.68,9415898
GS,2014-02-19,163.91,166.18,162.98,163.26,3730651
GT,2014-02-19,26.46,26.88,26.23,26.56,5016560
GWW,2014-02-19,247.3,249.35,246.03,248,625610
HAL,2014-02-19,53.92,54.98,53.87,54.53,7915968
HAS,2014-02-19,52.7,53.89,52.49,53.87,2261764
HBAN,2014-02-19,9,9.05,8.82,8.85,11171614
HBI,2014-02-19,18.13,18.39,18.1225,18.2175,2381416
HCA,2014-02-19,49.65,49.985,49.31,49.56,2116867
HCN,2014-02-19,56.95,57.96,56.8,57.33,1905611
HCP,2014-02-19,37.8,38.74,37.76,38.13,3688367
HD,2014-02-19,77.25,77.52,76.4,76.45,7768088
HES,2014-02-19,80.15,81.32,80.13,80.71,2883859
HIG,2014-02-19,34.72,34.99,34.2825,34.36,3608585
HII,2014-02-19,96.78,97.39,95.89,96,251373
HOG,2014-02-19,63.65,64.14,63.05,63.1,954392
HOLX,2014-02-19,21.57,21.7,21.35,21.39,1386723
HON,2014-02-19,93.98,95.07,92.83,92.95,4265531
HP,2014-02-19,93.11,94.79,93.03,93.93,1435060
HRB,2014-02-19,30.94,31.63,30.89,31.41,3342630
HRL,2014-02-19,22.47,22.785,22.445,22.655,2940122
HRS,2014-02-19,73.57,73.77,72.44,72.57,686940
HSIC,2014-02-19,58.875,58.9875,58.34,58.43,622880
HST,2014-02-19,18.9,19.64,18.69,19.25,11267566
HSY,2014-02-19,105.75,107.15,105.2,106.35,1565738
HUM,2014-02-19,101.93,102.94,101.76,101.98,1612244
IBM,2014-02-19,182.74,185.65,182.41,182.95,4671705
ICE,2014-02-19,43.094,43.2765,42.316,42.356,4161265
IDXX,2014-02-19,62.325,62.895,62.03,62.545,359942
IFF,2014-02-19,92.33,93.29,91.45,91.51,384540
ILMN,2014-02-19,170,173.98,169.49,170.16,1701551
INCY,2014-02-19,65.5,65.99,61.264,61.65,2465189
INTC,2014-02-19,24.65,24.72,24.42,24.5,25743616
INTU,2014-02-19,73.19,73.9,72.86,73.42,2361125
IPG,2014-02-19,16.43,16.95,16.4,16.7,5617113
IP,2014-02-19,48.98,49.71,48.665,48.71,3365860
IQV,2014-02-19,53.68,55,53.2804,54.94,742671
IRM,2014-02-19,28.13,28.58,28.13,28.31,1087324
IR,2014-02-19,59.25,60.1813,58.675,58.73,2444653
ISRG,2014-02-19,146.7265,149.2499,146.2832,146.6532,739809
ITW,2014-02-19,79.63,80.34,79.39,79.41,2139603
IT,2014-02-19,66.24,66.86,65.72,65.74,362648
IVZ,2014-02-19,33.99,34.62,33.78,33.82,2843501
JBHT,2014-02-19,73.57,73.57,71.36,71.42,717856
JCI,2014-02-19,43.979,44.3822,43.623,43.7277,2149449
JEC,2014-02-19,60.82,62.02,60.14,60.27,1158632
JNJ,2014-02-19,92.15,92.75,91.57,91.64,7693621
JNPR,2014-02-19,27.39,27.5,27.08,27.2,6197360
JPM,2014-02-19,58.36,58.54,57.22,57.26,18687923
JWN,2014-02-19,58.47,59.41,57.75,58.88,1532164
KEY,2014-02-19,12.84,12.88,12.595,12.64,11036803
KIM,2014-02-19,21.74,22.13,21.65,21.8,2419950
KLAC,2014-02-19,64.4,64.69,64.07,64.4,1433624
KMB,2014-02-19,109.43,110,108.67,108.78,1634038
KMI,2014-02-19,33.7,33.77,33.08,33.15,5968638
KMX,2014-02-19,47.38,47.995,47.34,47.37,1279812
KORS,2014-02-19,98.9,99.42,97.64,97.78,1821333
KO,2014-02-19,37.5,37.6,37.05,37.1,26650629
KR,2014-02-19,18.775,19.445,18.705,19.385,11245290
KSS,2014-02-19,51.6,51.6,50.71,51.16,2545011
KSU,2014-02-19,92.18,93.5,90.89,91.12,2314751
K,2014-02-19,60.16,60.27,59.64,59.73,2420264
LB,2014-02-19,54.14,54.3,53.63,53.66,1595628
LEG,2014-02-19,30.89,31.35,30.8,31.23,1124674
LEN,2014-02-19,40.2157,40.9412,39.8725,40.1372,2895074
LH,2014-02-19,92.2,92.6,91.9,92.09,931592
LKQ,2014-02-19,28.87,29.29,28.75,28.98,1955869
LLL,2014-02-19,114,115.19,113.4,113.67,1279109
LLY,2014-02-19,57.3,58.2,56.55,58.09,16135481
LMT,2014-02-19,162.6,164.71,162.01,162.65,1762394
LNC,2014-02-19,49.94,50.96,49.53,49.6,2304547
LNT,2014-02-19,26.82,26.975,26.585,26.605,710618
LOW,2014-02-19,46.81,47.17,46.51,46.54,5460619
LRCX,2014-02-19,51.64,52.18,51.56,51.99,2090671
LUK,2014-02-19,28.2,28.2899,27.59,27.62,2339807
LUV,2014-02-19,21.01,21.17,20.88,20.95,7691390
LYB,2014-02-19,85,86.1,84.13,84.28,3899582
L,2014-02-19,43.83,44.068,43.31,43.35,760337
MAA,2014-02-19,67.89,68.72,67.86,68.08,457031
MAC,2014-02-19,60.39,61.21,60.2,60.59,803085
MAR,2014-02-19,50.59,51.98,50.58,51.54,3160708
MAS,2014-02-19,22.18,22.48,21.96,22.02,3869389
MAT,2014-02-19,35.5,35.59,34.98,35.24,9273254
MA,2014-02-19,77.34,78.01,76.53,76.65,6038258
MCD,2014-02-19,95.78,96.66,95.46,95.55,4505475
MCHP,2014-02-19,44.74,45.36,44.65,44.9,1728699
MCK,2014-02-19,178,179.4,176.35,177.66,1671590
MCO,2014-02-19,79.17,80.06,78.96,79.21,1000205
MDLZ,2014-02-19,34.02,34.35,33.98,34.26,8625885
MDT,2014-02-19,56.13,57.07,56,56.2,6517476
MET,2014-02-19,51.02,51.76,50.61,50.76,7386350
MGM,2014-02-19,25.74,26.68,25.05,25.75,23972953
MHK,2014-02-19,144.5,145.27,143.55,144.04,1014808
MKC,2014-02-19,65.87,66.12,65.38,65.45,737111
MLM,2014-02-19,118.42,120.58,115.71,115.93,574816
MMC,2014-02-19,47.68,48.11,47.54,47.57,1917158
MMM,2014-02-19,131.33,132.71,130.46,130.56,2719359
MNST,2014-02-19,23.9433,24.3966,23.8133,24.3833,3907056
MON,2014-02-19,110.62,110.62,109.2,109.2,3611145
MOS,2014-02-19,47.85,48.33,47.37,47.45,2931794
MO,2014-02-19,35.4,35.5,35.099,35.16,6340901
MPC,2014-02-19,43.745,44.545,43.41,43.51,6390514
MRK,2014-02-19,55.44,55.66,54.99,55.04,10297100
MRO,2014-02-19,33.38,34.05,33.3,33.34,6145067
MSFT,2014-02-19,37.22,37.75,37.21,37.51,29794084
MSI,2014-02-19,65.59,65.76,64.92,64.93,826119
MS,2014-02-19,29.55,29.65,28.89,28.96,17230050
MTB,2014-02-19,113.92,114.24,112.13,112.24,942136
MTD,2014-02-19,246.59,248.04,243.65,243.8,151687
MU,2014-02-19,25.42,25.68,25.17,25.42,27292685
MYL,2014-02-19,48.31,51.2,48.27,51.15,12675848
M,2014-02-19,53.19,53.67,53.06,53.34,2893804
NBL,2014-02-19,66.08,67.42,66.08,66.6,3994291
NCLH,2014-02-19,33.06,33.9,32.96,33.35,1439095
NDAQ,2014-02-19,39.2,39.79,38.99,39.57,1907657
NEE,2014-02-19,93.4,93.72,92.29,92.44,1711446
NEM,2014-02-19,24.11,24.3201,23.68,23.77,9792712
NFLX,2014-02-19,61.6671,62.3214,61.1385,61.1757,16050517
NFX,2014-02-19,26.24,26.7925,25.665,25.72,3484591
NI,2014-02-19,35.33,35.88,35.26,35.4,2258922
NKE,2014-02-19,37.305,37.773,37.305,37.41,5401484
NLSN,2014-02-19,46.51,47,46.31,46.38,1884025
NOC,2014-02-19,119.99,121.369,118.91,119.05,1100300
NOV,2014-02-19,76.25,77.25,76.03,76.46,3837690
NRG,2014-02-19,28.71,28.92,28.47,28.53,3548845
NSC,2014-02-19,91.15,91.56,90.28,90.32,3099659
NTAP,2014-02-19,40.47,40.897,40.46,40.53,3193573
NTRS,2014-02-19,61.86,62.34,61.4,61.43,1066155
NUE,2014-02-19,51.05,51.49,50.63,50.67,2038094
NVDA,2014-02-19,17.9,18.3,17.82,18.14,11261515
NWL,2014-02-19,31.42,31.89,31.33,31.45,1925304
NWSA,2014-02-19,17.7,17.86,17.56,17.59,2217534
NWS,2014-02-19,17.42,17.52,17.2,17.25,879729
OKE,2014-02-19,60.49,61.74,60.465,60.85,1646183
OMC,2014-02-19,75.99,76.69,75.4,75.45,812938
ORCL,2014-02-19,37.83,38.295,37.8,37.87,12491370
ORLY,2014-02-19,154.25,155.05,153.1,153.21,660579
OXY,2014-02-19,96.05,96.5,94.87,94.94,5371141
O,2014-02-19,42.35,43.14,42.26,42.59,2721357
PAYX,2014-02-19,41.55,41.97,41.4,41.51,2374106
PBCT,2014-02-19,14.18,14.18,13.875,13.91,2978039
PCAR,2014-02-19,62,62.59,61.68,61.81,2310491
PCG,2014-02-19,43.4,43.79,43.16,43.23,2077680
PCLN,2014-02-19,1302,1309,1271.19,1273.76,1066895
PDCO,2014-02-19,39.91,40.35,39.67,39.74,1235567
PEG,2014-02-19,35.07,35.2996,34.86,34.97,3376518
PEP,2014-02-19,78.04,78.43,77.01,77.1,10353796
PFE,2014-02-19,31.92,31.96,31.44,31.48,27748274
PFG,2014-02-19,44.5,45.1,44.14,44.2,1249940
PGR,2014-02-19,23.73,23.95,23.71,23.75,2947974
PG,2014-02-19,77.64,78.958,77.55,78.14,8740119
PHM,2014-02-19,19.75,19.98,19.55,19.66,6010017
PH,2014-02-19,117.59,118.91,116.69,116.75,1207283
PKG,2014-02-19,72.92,73.135,72.01,72.06,1071411
PKI,2014-02-19,43.57,43.57,42.68,42.99,1443065
PLD,2014-02-19,40.68,41.35,40.57,40.72,2051713
PM,2014-02-19,79.77,80.1944,79.5,79.6,4474066
PNC,2014-02-19,81.16,81.46,79.47,79.67,2625875
PNR,2014-02-19,78.89,79.23,77.725,77.83,1214891
PNW,2014-02-19,54.62,54.95,54.32,54.36,989518
PPG,2014-02-19,92.825,94.365,92.795,93.53,1718042
PPL,2014-02-19,31.72,31.89,31.52,31.61,2783798
PRGO,2014-02-19,155.95,157.38,154.49,154.72,892204
PRU,2014-02-19,85.16,87.03,84.17,84.28,2673074
PSA,2014-02-19,166.87,167.87,166.03,166.45,642718
PSX,2014-02-19,75.22,76.95,75.02,75.27,3700371
PVH,2014-02-19,117.57,118.84,117.21,118.2,842158
PWR,2014-02-19,32.35,32.74,32.03,32.1,2036558
PXD,2014-02-19,189.21,191.748,187.68,188.04,1586004
PX,2014-02-19,129.73,130.07,127.98,128.15,1244933
QCOM,2014-02-19,75.37,75.985,75.11,75.77,8535909
RCL,2014-02-19,51.28,51.85,51.05,51.13,986267
REGN,2014-02-19,328.86,331.7399,323.02,324.36,952896
REG,2014-02-19,50.73,51.49,50.57,50.75,513556
RE,2014-02-19,148.93,150.52,148.29,148.99,580927
RF,2014-02-19,10.35,10.365,10.07,10.1,13759977
RHI,2014-02-19,41.27,41.39,40.64,40.74,1016623
RHT,2014-02-19,58.72,59.29,58.08,58.63,1737110
RJF,2014-02-19,52.01,52.54,51.61,51.68,679729
RL,2014-02-19,156.4,158.32,156.4,156.97,1049909
RMD,2014-02-19,45.83,46.28,45.38,46.14,946033
ROK,2014-02-19,117.99,119.07,117.65,118,1174704
ROP,2014-02-19,135.75,136.84,134.65,135.05,335184
ROST,2014-02-19,34.215,34.315,33.88,33.9,4500572
RRC,2014-02-19,86.81,88.49,86.49,87.58,1745711
RSG,2014-02-19,33.7,33.85,33.625,33.73,1998759
RTN,2014-02-19,96.18,97.13,95.12,95.16,2065366
SBAC,2014-02-19,96.61,97.81,96,97.69,747233
SBUX,2014-02-19,36.92,37.14,36.615,36.66,9802100
SCG,2014-02-19,48.85,48.95,48.36,48.5,1459118
SCHW,2014-02-19,25.99,26.16,25.505,25.56,8035203
SEE,2014-02-19,32.5,33.01,32.33,32.4,1420788
SHW,2014-02-19,191,194.76,190.77,193.08,1029067
SIG,2014-02-19,88.87,94.162,88.68,93.65,12298089
SJM,2014-02-19,95.31,96.35,94.87,95.55,1500111
SLB,2014-02-19,90.28,91.68,90.28,90.48,5994188
SLG,2014-02-19,96.63,98.04,96.44,97.23,648586
SNA,2014-02-19,109.25,110.12,108.33,108.43,269625
SNI,2014-02-19,78.91,80.15,78.601,79.26,1129319
SNPS,2014-02-19,40.76,41.05,40.5725,40.76,930239
SO,2014-02-19,42.43,42.7,42.1,42.17,2898791
SPGI,2014-02-19,80.68,81.72,80.48,80.5,1273448
SPG,2014-02-19,159.6,161.7,159.55,160.18,1268141
SRCL,2014-02-19,115.77,116.24,115.18,115.5,314295
SRE,2014-02-19,93.44,94.54,92.61,92.63,1422948
STI,2014-02-19,37.52,37.62,36.8,36.92,2909810
STT,2014-02-19,67.71,68.93,67.58,68.05,2938055
STX,2014-02-19,49.65,49.92,49.01,49.03,2391573
STZ,2014-02-19,80.15,80.939,79.71,80.02,1083528
SWKS,2014-02-19,31.68,31.8,31.27,31.32,2468019
SWK,2014-02-19,81.01,81.82,80.61,80.66,903543
SYK,2014-02-19,82.2,82.6,81.57,81.64,1756987
SYMC,2014-02-19,20.78,20.78,20.5,20.54,7849762
SYY,2014-02-19,35.92,36.06,35.775,35.82,3679545
TAP,2014-02-19,55.72,56.75,55.6,56.12,1382009
TDG,2014-02-19,175.81,178.38,174.99,176.58,267004
TEL,2014-02-19,57.38,58.16,57.24,57.43,1873878
TGT,2014-02-19,56.36,57.82,56.32,57.31,8857137
TIF,2014-02-19,88.81,89.48,88.28,88.39,805981
TJX,2014-02-19,60.19,60.66,59.79,59.85,3118909
TMK,2014-02-19,50.9934,51.5734,50.4402,50.48,524136
TMO,2014-02-19,123.55,124.37,121.6,121.81,2884510
TPR,2014-02-19,48.12,48.349,47.75,47.84,3061076
TRIP,2014-02-19,92.87,95,92.844,93.761,1890828
TROW,2014-02-19,80.14,81.51,79.81,79.89,1014525
TRV,2014-02-19,84.27,85.18,83.98,84.01,3115854
TSCO,2014-02-19,66.27,66.73,65.53,65.62,1233436
TSN,2014-02-19,38.25,38.41,37.94,38.29,3180027
TSS,2014-02-19,29.7,30.07,29.64,29.69,1406571
TWX,2014-02-19,65.48,65.59,64.52,64.62,5197354
TXN,2014-02-19,43.83,44.15,43.67,43.93,5352463
TXT,2014-02-19,37.56,37.87,37.17,37.27,1872107
T,2014-02-19,32.72,33.02,32.6,32.85,19428769
UAA,2014-02-19,26.9075,27.065,26.7075,26.7575,3566452
UAL,2014-02-19,43.53,43.84,43.0701,43.28,4052561
UDR,2014-02-19,25.9,26.26,25.9,25.95,1458442
UHS,2014-02-19,83.07,83.44,81.97,82,513243
ULTA,2014-02-19,87.76,88.9,87.19,87.56,535164
UNH,2014-02-19,73.55,74.31,73.42,73.55,3926547
UNM,2014-02-19,33.71,34.15,33.46,33.49,1663260
UNP,2014-02-19,88.69,89.18,87.785,87.935,3776848
UPS,2014-02-19,96.03,96.37,95.03,95.18,4445257
URI,2014-02-19,85.36,85.7099,84.27,84.59,1254605
USB,2014-02-19,40.62,40.62,39.89,39.95,6904647
UTX,2014-02-19,113.44,115.28,113.41,114.04,4196321
VAR,2014-02-19,82.5,83.13,81.76,81.78,508970
VFC,2014-02-19,56.42,57.2,56.38,56.67,2919001
VIAB,2014-02-19,85.45,86.68,85.45,86.02,2025652
VLO,2014-02-19,50.57,51.1,50.39,50.5,8077274
VMC,2014-02-19,66.03,67.15,64.68,64.92,957333
VNO,2014-02-19,95.57,96.68,95.46,95.66,615803
VRSK,2014-02-19,65,65.78,65,65.49,400733
VRSN,2014-02-19,55.31,55.92,55.14,55.24,1697753
VRTX,2014-02-19,81.96,84.41,81.61,82.6,1242590
VTR,2014-02-19,61.31,62.795,61.23,61.91,1751682
VZ,2014-02-19,45.74,46.84,45.56,46.53,34111008
V,2014-02-19,56.4675,56.9475,55.92,55.97,9342232
WAT,2014-02-19,111.39,112.86,111.18,112.12,580738
WBA,2014-02-19,64.73,66.03,64.26,65.51,5810151
WDC,2014-02-19,85.93,86.79,85.28,85.45,1491061
WEC,2014-02-19,43.75,44.05,43.425,43.47,1700914
WFC,2014-02-19,46.05,46.251,45.48,45.53,16219307
WHR,2014-02-19,136.68,137.07,134.69,135.11,1256973
WMB,2014-02-19,40.51,40.89,40.4,40.5,9659492
WMT,2014-02-19,75.01,75.32,74.41,74.85,8145148
WM,2014-02-19,41.17,41.68,40.67,41.19,4958803
WU,2014-02-19,16.18,16.31,16.02,16.05,7829194
WYNN,2014-02-19,223.32,223.99,219.21,220.92,1521346
WYN,2014-02-19,69.77,70.21,69.2,69.29,1322686
WY,2014-02-19,30.4,30.59,30.25,30.35,3485104
XEC,2014-02-19,110.95,116.1755,108.3,111.84,2012505
XEL,2014-02-19,29.64,29.79,29.48,29.54,1922700
XLNX,2014-02-19,50.18,51.055,50.18,50.87,4766559
XL,2014-02-19,29.28,29.545,29.055,29.09,1233519
XOM,2014-02-19,93.8,95.29,93.8,93.95,12228854
XRAY,2014-02-19,45.17,45.52,44.545,44.69,1305248
XRX,2014-02-19,42.8,43.4,42.62,42.72,2775350
XYL,2014-02-19,38.53,38.75,37.53,37.62,1100174
YUM,2014-02-19,73.54,74.06,72.77,72.82,2245437
ZBH,2014-02-19,95.73,96.37,94.67,94.7,1269540
ZION,2014-02-19,30.84,30.865,30.06,30.12,2595595
ZTS,2014-02-19,30.04,30.16,29.63,29.75,6169876
AAL,2014-02-20,34.43,35.6694,34.43,35.66,9289448
AAPL,2014-02-20,76.1414,76.7142,75.5714,75.8785,76529103
AAP,2014-02-20,125.98,128.06,125.77,127.56,882740
ABBV,2014-02-20,51.19,52.11,50.73,51.86,6078933
ABC,2014-02-20,68.4,68.65,67.57,68.39,1469772
ABT,2014-02-20,38.82,39.09,38.53,38.95,8611905
ACN,2014-02-20,83.16,83.5862,82.94,83.38,2465314
ADBE,2014-02-20,68.19,68.66,67.7,68.48,3162167
ADI,2014-02-20,51.72,51.87,51.01,51.4,3741305
ADM,2014-02-20,39.95,40.26,39.86,40.12,3709568
ADP,2014-02-20,76.24,76.89,75.86,76.51,1245236
ADSK,2014-02-20,54.37,54.98,53.6,54.9,1847406
ADS,2014-02-20,282.64,284.43,279.2601,284.23,879894
AEE,2014-02-20,38.42,38.895,38.265,38.81,2455370
AEP,2014-02-20,50.08,50.76,49.8,50.34,3151691
AES,2014-02-20,14.37,14.76,14.37,14.52,5707346
AET,2014-02-20,69.21,70.03,69.1,69.89,2712038
AFL,2014-02-20,62.57,63.06,62.34,62.92,1529910
AGN,2014-02-20,211.45,222.24,210.49,220.37,5883445
AIG,2014-02-20,49.2,49.47,48.91,49.22,9828599
AIV,2014-02-20,29.67,29.89,29.18,29.28,1808889
AIZ,2014-02-20,63.6,63.94,62.93,63.86,422840
AJG,2014-02-20,45.58,46.13,45.47,46.06,346741
AKAM,2014-02-20,60.7,61.61,60.5,61.55,2139764
ALB,2014-02-20,64.45,64.75,64.3574,64.44,553600
ALGN,2014-02-20,53.65,54.04,52.09,53.52,1385419
ALK,2014-02-20,39.255,40.12,39.19,40.085,1185668
ALLE,2014-02-20,50.23,52.78,49.1,51.52,2623555
ALL,2014-02-20,53.22,53.65,52.43,53.47,4347792
ALXN,2014-02-20,180.5,180.99,176,179.06,2073117
AMAT,2014-02-20,18.7499,19,18.72,18.99,16166132
AMD,2014-02-20,3.72,3.75,3.66,3.69,13333914
AME,2014-02-20,51.62,52.37,51.62,52.26,894735
AMGN,2014-02-20,123.35,124.31,122.901,123.49,3019980
AMG,2014-02-20,187.505,189.8175,186.01,189.3,541623
AMP,2014-02-20,106.72,107.07,105.49,106.2,1209716
AMT,2014-02-20,83.63,84.58,83.12,84.51,1829348
AMZN,2014-02-20,348.8,350.46,344.38,349.8,3496663
ANDV,2014-02-20,50.28,51.08,49.67,50.32,3593419
ANSS,2014-02-20,82.57,83.185,81.42,83.11,320616
ANTM,2014-02-20,87.77,88.21,86.99,87.71,2402938
AON,2014-02-20,84.51,85.8,84.25,85.41,1624521
AOS,2014-02-20,24.34,24.585,24.25,24.565,819458
APA,2014-02-20,84.17,84.58,83.74,84.36,2835081
APC,2014-02-20,83.47,83.62,82.735,83.21,4996447
APD,2014-02-20,117.51,118.05,116.15,117.71,1358214
APH,2014-02-20,44.28,44.55,43.98,44.475,632530
ARE,2014-02-20,72.65,73.32,71.625,72.09,604576
ARNC,2014-02-20,35.28,35.52,34.8,35.34,7430202
ATVI,2014-02-20,19.66,19.84,19.59,19.63,5095156
AVB,2014-02-20,128.77,129.32,127.78,128.89,737648
AVGO,2014-02-20,58.04,59.03,57.7,59,2228184
AVY,2014-02-20,49.34,49.5,48.91,49.3,628148
AWK,2014-02-20,43.59,44.07,43.41,44.06,504006
AXP,2014-02-20,88.8,89.23,88.12,89.01,4412162
AYI,2014-02-20,133.92,136.24,132.94,136.09,304918
AZO,2014-02-20,538.22,539.5,535.16,538.59,280675
A,2014-02-20,56.14,57.535,56.045,57.29,4629755
BAC,2014-02-20,16.22,16.36,16.18,16.3,107820954
BAX,2014-02-20,69.1,69.675,69.09,69.35,2571835
BA,2014-02-20,128.48,129.99,127.51,129.56,4470511
BBT,2014-02-20,36.88,37.29,36.57,37.18,2703021
BBY,2014-02-20,24.73,25.05,24.66,24.84,5214162
BDX,2014-02-20,114.29,115.83,114,115.52,1074422
BEN,2014-02-20,52.99,53.225,52.51,52.54,1968471
BF.B,2014-02-20,40.53,40.995,40.16,40.77,692304
BIIB,2014-02-20,330.33,335.88,323.31,335.11,1317168
BK,2014-02-20,31.18,31.28,30.82,31.18,6169761
BLK,2014-02-20,300.39,301.95,297.5,300.52,606447
BLL,2014-02-20,27.445,27.555,27.2225,27.375,2060890
BMY,2014-02-20,53.64,53.9,53.44,53.85,12437806
BRK.B,2014-02-20,113.33,113.49,112.3,113.1,4108200
BSX,2014-02-20,13.06,13.24,13,13.23,7949121
BWA,2014-02-20,59.22,60.58,59.02,60.42,2055732
BXP,2014-02-20,110.86,111.74,110.04,110.66,655280
CAG,2014-02-20,28.94,28.96,28.55,28.56,8794552
CAH,2014-02-20,70.98,71.81,70.58,71.51,1720595
CAT,2014-02-20,96.51,97.52,95.3,96.92,7719564
CA,2014-02-20,32.42,32.82,32.36,32.67,2767766
CBG,2014-02-20,27.28,27.4,27.12,27.35,1793929
CBOE,2014-02-20,55.44,55.75,54.35,54.69,763268
CBS,2014-02-20,65.95,66.08,64.66,65.91,6616982
CB,2014-02-20,96.6,97.28,95.89,96.78,1579216
CCI,2014-02-20,74.58,76.54,74.58,76.29,2636623
CCL,2014-02-20,39.22,39.25,38.85,39.11,2814482
CDNS,2014-02-20,14.77,14.96,14.65,14.94,3888954
CELG,2014-02-20,81.72,81.895,80.3,81.79,4716856
CERN,2014-02-20,59.91,60.95,59.48,60.68,1750031
CF,2014-02-20,47.7,48.354,47.688,48.172,4620380
CHD,2014-02-20,32.83,33.2175,32.725,33.135,1193988
CHK,2014-02-20,26.37,26.78,26.3,26.65,7626383
CHRW,2014-02-20,53.72,54.36,53.445,54.16,1463720
CHTR,2014-02-20,130.85,133.18,130.58,131.84,1592501
CINF,2014-02-20,46.66,46.86,46.315,46.79,482985
CI,2014-02-20,76.76,77.58,76.48,77.1,3099414
CLX,2014-02-20,86.99,87.83,86.83,86.95,1260189
CL,2014-02-20,61.48,62.105,61.35,61.86,2658297
CMA,2014-02-20,46.74,47.05,45.962,46.71,1608841
CMCSA,2014-02-20,25.89,26.07,25.665,25.88,51477140
CME,2014-02-20,74.68,75.06,73.54,73.76,1694443
CMG,2014-02-20,551.11,554.95,548.51,550.28,305795
CMI,2014-02-20,140.38,141.77,139.82,141.75,2298290
CMS,2014-02-20,28.42,28.71,28.4,28.61,1626878
CNC,2014-02-20,30.27,30.675,30.09,30.635,527060
CNP,2014-02-20,24.18,24.54,24.06,24.28,3884496
COF,2014-02-20,70.89,70.99,70.21,70.84,2789352
COG,2014-02-20,40.1,40.32,38.53,39.28,12104708
COL,2014-02-20,78.94,81.18,78.86,80.98,1355882
COO,2014-02-20,126.92,128.71,125.385,128.52,238384
COP,2014-02-20,64.98,65.2,64.87,64.92,6111916
COST,2014-02-20,114.57,115.55,113.88,115.06,1837090
COTY,2014-02-20,14.47,14.89,14.23,14.55,1206879
CPB,2014-02-20,43.46,43.76,43.35,43.69,1633096
CRM,2014-02-20,63.21,63.25,61.99,63.01,5738947
CSCO,2014-02-20,22.24,22.4,22.16,22.3,26215321
CSX,2014-02-20,27.17,27.4,27.06,27.35,8479010
CTAS,2014-02-20,59.07,59.53,58.45,59.3,681633
CTL,2014-02-20,30.93,31.19,30.825,31.12,3587917
CTSH,2014-02-20,49.89,50.58,49.47,50.33,2855314
CTXS,2014-02-20,57.31,60.96,56.62,60.59,8388930
CVS,2014-02-20,70.21,71.38,70.07,71.31,5608166
CVX,2014-02-20,113.51,115.33,113.1,114.6,8408726
CXO,2014-02-20,113.8,119,113.675,116.27,1905302
C,2014-02-20,48.48,48.535,47.885,48.13,25242451
DAL,2014-02-20,30.58,31.885,30.55,31.84,12151484
DE,2014-02-20,84.79,85.34,84.29,85.12,3241526
DFS,2014-02-20,56.82,57.54,56.49,57.07,2620882
DGX,2014-02-20,52.84,53.07,52.61,52.97,1161854
DG,2014-02-20,57.15,57.71,56.74,57.1,3996941
DHI,2014-02-20,23.15,23.455,22.95,23.33,5310785
DHR,2014-02-20,75.49,76.33,75.04,76.11,2379436
DISCA,2014-02-20,81.34,82.63,81.34,82.43,1327811
DISCK,2014-02-20,75.64,76.6,75.56,76.56,360419
DISH,2014-02-20,57.1,57.3,56.24,57.07,1986801
DIS,2014-02-20,79.21,79.65,78.84,79.19,5748753
DLR,2014-02-20,52.62,53.04,51.79,52.09,1665489
DLTR,2014-02-20,52.15,52.15,51.495,51.52,2661310
DOV,2014-02-20,86.73,88.84,86.4601,88.58,2261540
DPS,2014-02-20,51.15,51.66,50.94,51.47,2128212
DRE,2014-02-20,16.49,16.66,16.38,16.49,1327680
DRI,2014-02-20,49.12,50.6399,49.01,50.5,2182510
DTE,2014-02-20,71.57,72.54,71.57,72.33,1822307
DUK,2014-02-20,71.76,72.12,71.43,71.74,3482346
DVA,2014-02-20,65.99,66.17,65.39,65.78,1181321
DVN,2014-02-20,64.21,64.93,64.05,64.56,3788188
D,2014-02-20,70.73,71.73,70.6125,71.5,2031970
EA,2014-02-20,28,28.14,27.67,27.79,4224769
EBAY,2014-02-20,54.75,55.31,54.73,54.96,7990070
ECL,2014-02-20,102.06,102.18,101.01,101.87,1523715
ED,2014-02-20,54.79,55.38,54.68,55.3,1859368
EFX,2014-02-20,68.47,70.11,68.47,69.74,834971
EIX,2014-02-20,50.8,51.36,50.57,51.22,1135502
EL,2014-02-20,67.62,68.1,67.4,67.86,1871408
EMN,2014-02-20,82.09,82.86,81,82.81,1280270
EMR,2014-02-20,63.39,64.1,63.04,63.56,3369647
EOG,2014-02-20,89.52,91.03,89.075,90.015,4511960
EQIX,2014-02-20,191.69,196.2,186,187.95,2197181
EQR,2014-02-20,58.52,58.83,58,58.73,2025034
EQT,2014-02-20,100,100.44,98.87,100.03,2597719
ESRX,2014-02-20,76.64,78.17,75.91,77.12,7655758
ESS,2014-02-20,165.96,167.09,163.912,164.22,288612
ES,2014-02-20,44.47,44.8,44.34,44.67,1576000
ETFC,2014-02-20,22.43,22.78,22.19,22.73,2910943
ETN,2014-02-20,72.16,73.16,71.75,72.97,2619294
ETR,2014-02-20,64.45,65.3,64.45,65.05,1378756
EW,2014-02-20,33.49,34.115,33.355,34.05,1509124
EXC,2014-02-20,29.94,30.28,29.73,30.23,6189211
EXPD,2014-02-20,41.37,41.88,41.02,41.7,922192
EXPE,2014-02-20,79.32,80.1,78.72,79.71,2322304
EXR,2014-02-20,47.53,47.83,46.9,47.45,959617
FAST,2014-02-20,45.06,45.57,44.95,45.53,1209555
FBHS,2014-02-20,45.57,45.9399,45.4,45.53,1233384
FB,2014-02-20,67.73,70.11,65.727,69.63,131043748
FCX,2014-02-20,33.03,33.81,32.83,33.75,12063752
FDX,2014-02-20,131.69,133.51,131.06,132.99,1786990
FE,2014-02-20,31.64,32.33,31.63,32.26,3269514
FFIV,2014-02-20,109.82,111.3,108.92,110.52,1073952
FISV,2014-02-20,57.04,57.37,56.75,57.18,907968
FIS,2014-02-20,54.02,54.64,53.91,54.27,835092
FITB,2014-02-20,21.29,21.395,21.12,21.34,7189716
FLIR,2014-02-20,31.2,32.435,31.2,32.15,1308826
FLR,2014-02-20,80.49,80.91,79.7501,80.01,2450218
FLS,2014-02-20,80.34,81.6,80.04,81.55,1714412
FL,2014-02-20,39.45,40.11,39.41,40.06,1375723
FMC,2014-02-20,72.76,73.28,72.32,73.08,504371
FOXA,2014-02-20,32.93,32.93,32.58,32.67,9602415
FOX,2014-02-20,31.85,31.98,31.45,31.8,4463007
FRT,2014-02-20,111.39,112.22,109.92,110.48,423978
FTI,2014-02-20,50.51,50.9,50.29,50.82,1254939
F,2014-02-20,15.27,15.3,15.15,15.27,20654509
GD,2014-02-20,105.65,108,105.526,107.75,2377040
GE,2014-02-20,25.31,25.32,25.02,25.12,32303682
GGP,2014-02-20,22.28,22.48,22.16,22.34,3434394
GILD,2014-02-20,82.7,83.2,81.88,82.81,8962812
GIS,2014-02-20,49.27,49.94,49.21,49.78,2436040
GLW,2014-02-20,18.95,19.11,18.92,19,8443269
GM,2014-02-20,36.19,36.6,36,36.51,18651132
GOOGL,2014-02-20,602.1716,604.0459,600.7101,602.6571,3400388
GPC,2014-02-20,86.27,87.17,85.86,87.05,663401
GPN,2014-02-20,33.59,33.84,33.375,33.74,1028408
GPS,2014-02-20,42.25,42.55,42.18,42.34,3040190
GRMN,2014-02-20,50.99,51.96,50.28,51.56,2861190
GS,2014-02-20,163.49,164.97,162.6718,164.5,2656478
GT,2014-02-20,26.7,27.21,26.56,26.65,3897118
GWW,2014-02-20,247.16,250.44,246.83,248.04,593941
HAL,2014-02-20,54.53,55.54,54.45,55.38,8772048
HAS,2014-02-20,54.04,54.46,53.81,54.27,1646725
HBAN,2014-02-20,8.85,8.995,8.77,8.95,12283568
HBI,2014-02-20,18.2575,18.3317,18.045,18.155,1780936
HCA,2014-02-20,49.6,50.42,49.3,50.23,1279059
HCN,2014-02-20,57.41,57.95,56.31,56.58,1846557
HCP,2014-02-20,38.18,38.54,37.63,37.84,2277779
HD,2014-02-20,76.59,77.56,76.54,77.48,5852270
HES,2014-02-20,80.77,81.95,80.5,81.61,3536887
HIG,2014-02-20,34.29,34.45,33.89,34.34,2791679
HII,2014-02-20,96.23,98.33,95.82,98.01,373812
HOG,2014-02-20,63.19,64.37,62.742,64.31,1544479
HOLX,2014-02-20,21.44,21.66,21.33,21.48,1853789
HON,2014-02-20,93.23,94.034,92.72,93.56,2297662
HP,2014-02-20,93.69,94.96,93.69,94.66,1472544
HRB,2014-02-20,31.58,31.67,31.42,31.53,2227327
HRL,2014-02-20,22.7,23.215,22.6975,23.095,2246404
HRS,2014-02-20,72.74,73.43,72.32,72.64,812663
HSIC,2014-02-20,58.32,59.085,58.0662,59,684114
HST,2014-02-20,19.34,19.51,19.31,19.45,6250608
HSY,2014-02-20,106.23,108.47,106.17,107.71,1491030
HUM,2014-02-20,100.91,102.92,100.91,102.24,1846588
IBM,2014-02-20,182.96,184.8599,182.79,184.26,4968267
ICE,2014-02-20,42.482,42.666,41.93,42.05,3335380
IDXX,2014-02-20,62.61,63.415,62.11,63.165,522816
IFF,2014-02-20,91.65,92.09,90.945,91.97,405116
ILMN,2014-02-20,173.72,173.8,171.01,173.7,1566450
INCY,2014-02-20,61.44,64.09,61.18,63.92,2474153
INTC,2014-02-20,24.54,24.85,24.5,24.74,20230664
INTU,2014-02-20,73.67,74.19,73.04,73.85,1894402
IPG,2014-02-20,16.77,17.045,16.72,17.02,3963329
IP,2014-02-20,48.75,49.38,48.47,49.37,4071685
IQV,2014-02-20,54.48,54.95,53.96,54.54,749970
IRM,2014-02-20,28.305,28.41,28.1,28.3,1164891
IR,2014-02-20,58.79,59.92,58.79,59.72,1848879
ISRG,2014-02-20,146.9932,147.3432,144.4399,146.0132,758496
ITW,2014-02-20,79.55,80.92,79.46,80.76,1919480
IT,2014-02-20,65.95,66.24,65.16,65.77,464561
IVZ,2014-02-20,33.78,33.98,33.39,33.69,2995139
JBHT,2014-02-20,71.5,71.85,70.73,71.65,624591
JCI,2014-02-20,43.8115,44.3717,43.4974,44.2408,2806057
JEC,2014-02-20,60.69,61.51,60.355,61.04,989083
JNJ,2014-02-20,91.69,92.73,91.31,92.38,8160140
JNPR,2014-02-20,27.48,28.389,27.18,27.41,18054475
JPM,2014-02-20,57.53,57.971,57.2699,57.58,12463670
JWN,2014-02-20,58.88,59.68,58.87,59.44,2684924
KEY,2014-02-20,12.64,12.79,12.51,12.76,9387911
KIM,2014-02-20,21.81,21.94,21.615,21.7,1937271
KLAC,2014-02-20,64.6,64.97,64.364,64.65,1154604
KMB,2014-02-20,109.12,110.68,109,109.97,1776607
KMI,2014-02-20,33.33,33.37,32.85,33.23,8088235
KMX,2014-02-20,47.39,47.71,46.9,47.33,1632260
KORS,2014-02-20,97.79,98.53,97.21,98,1868140
KO,2014-02-20,37.06,37.52,36.89,37.3,22652321
KR,2014-02-20,19.385,19.785,19.365,19.64,11835034
KSS,2014-02-20,51.38,51.95,51.21,51.87,1915525
KSU,2014-02-20,91.22,94.57,91.07,94.23,2315133
K,2014-02-20,59.62,60.33,59.44,60.24,1787831
LB,2014-02-20,53.67,53.93,53.07,53.31,1683583
LEG,2014-02-20,31.2,31.42,31.1,31.38,691285
LEN,2014-02-20,40.2059,40.5588,39.7843,40.4804,2775674
LH,2014-02-20,92.2,93.21,91.75,92.69,761419
LKQ,2014-02-20,28.91,29.14,28.75,29.09,1578179
LLL,2014-02-20,113.84,115.9,113.34,115.65,581342
LLY,2014-02-20,57.85,58.52,57.4,58.05,8991658
LMT,2014-02-20,163,165.89,162.92,164.27,2113230
LNC,2014-02-20,49.58,49.9,49.03,49.81,1284106
LNT,2014-02-20,26.605,26.945,26.58,26.85,614280
LOW,2014-02-20,46.67,47.09,46.595,46.66,7724244
LRCX,2014-02-20,52.1,52.58,51.68,52.35,1425572
LUK,2014-02-20,27.69,27.86,27.5,27.8,1221696
LUV,2014-02-20,21.04,21.76,20.97,21.7,8849639
LYB,2014-02-20,84.32,86.24,83.47,85.8,4005053
L,2014-02-20,43.4,43.79,43.24,43.67,814508
MAA,2014-02-20,68.36,68.81,68.01,68.07,613103
MAC,2014-02-20,60.63,61.08,59.89,60.12,587568
MAR,2014-02-20,50.57,51.84,50.52,51.79,3579253
MAS,2014-02-20,22.07,22.34,21.91,22.3,2570855
MAT,2014-02-20,35.27,35.63,35.18,35.55,4617630
MA,2014-02-20,76.88,76.88,74.85,75.86,8723584
MCD,2014-02-20,95.66,96.11,95.485,95.75,2975158
MCHP,2014-02-20,44.93,45.25,44.6,45.2,2356518
MCK,2014-02-20,177.44,178.61,176,177.58,1225858
MCO,2014-02-20,79.33,79.5,78.51,78.93,1306547
MDLZ,2014-02-20,34.21,34.775,34.19,34.48,7997966
MDT,2014-02-20,56.36,57.03,56.17,57,3846188
MET,2014-02-20,50.84,50.99,50.08,50.71,5504076
MGM,2014-02-20,26.14,26.93,26.14,26.83,15461385
MHK,2014-02-20,143.78,146.05,142.881,145.94,1451400
MKC,2014-02-20,65.29,66.2,65.29,66.13,537171
MLM,2014-02-20,116.63,117.178,115.68,116.89,510783
MMC,2014-02-20,47.61,48.15,47.575,48.1,2041185
MMM,2014-02-20,130.65,132.0301,130.0451,131.56,2155829
MNST,2014-02-20,24.3933,25.0133,24.3933,24.9,5956137
MON,2014-02-20,109.6,110.82,109.17,110.7,3039301
MOS,2014-02-20,47.63,48.43,47.61,48.37,2514811
MO,2014-02-20,35.18,35.62,35.11,35.53,5979425
MPC,2014-02-20,43.69,44.37,43.195,43.975,5420830
MRK,2014-02-20,55.11,56,55.03,55.81,10133452
MRO,2014-02-20,33.34,33.695,33.27,33.48,4224744
MSFT,2014-02-20,37.57,37.87,37.395,37.75,27541038
MSI,2014-02-20,64.99,65.28,64.59,65.22,994867
MS,2014-02-20,29.01,29.42,28.93,29.33,14150762
MTB,2014-02-20,112.45,113.0999,111.3,112.43,710062
MTD,2014-02-20,244.87,246.06,243.71,245.04,266494
MU,2014-02-20,25.35,25.66,25.317,25.49,23295076
MYL,2014-02-20,50.98,52.44,50.55,52.26,8810097
M,2014-02-20,53.27,53.8,53.21,53.46,3208085
NBL,2014-02-20,66.2,67.415,66.09,67.12,2835606
NCLH,2014-02-20,33.49,33.94,33.37,33.79,667484
NDAQ,2014-02-20,39.42,39.64,39.18,39.48,957709
NEE,2014-02-20,92.56,93.04,92.051,92.45,2207181
NEM,2014-02-20,23.72,24.5467,23.64,24.46,10012298
NFLX,2014-02-20,61.4785,62.5385,61.3085,62.1357,12013281
NFX,2014-02-20,25.71,25.74,24.97,25.22,3686210
NI,2014-02-20,35.4,35.61,35.23,35.31,2614119
NKE,2014-02-20,37.495,37.875,37.43,37.79,5581594
NLSN,2014-02-20,46.43,46.6,46.05,46.4,1241829
NOC,2014-02-20,120.96,121.19,118.97,120.61,992761
NOV,2014-02-20,76.46,76.6699,75.91,76.38,3727322
NRG,2014-02-20,28.5,28.79,28.22,28.72,3346389
NSC,2014-02-20,90.48,91.47,90.1301,91.02,2112138
NTAP,2014-02-20,40.52,40.67,39.8,40.18,5201909
NTRS,2014-02-20,61.54,61.97,60.975,61.54,926907
NUE,2014-02-20,50.64,51.15,50.46,51.09,1425789
NVDA,2014-02-20,18.18,18.815,18.15,18.78,9952295
NWL,2014-02-20,31.63,31.85,31.45,31.81,1343397
NWSA,2014-02-20,17.6,17.64,17.31,17.5,2549678
NWS,2014-02-20,17.28,17.28,16.97,17.11,448098
OKE,2014-02-20,60.84,61.355,60.655,60.98,1211647
OMC,2014-02-20,75.5,75.61,74.89,74.92,1401858
ORCL,2014-02-20,37.84,38.35,37.7,38.27,11786612
ORLY,2014-02-20,154.48,154.98,153.18,154.26,489401
OXY,2014-02-20,95,95.59,94.75,95.4,3829114
O,2014-02-20,42.74,43.31,42.62,42.91,2367052
PAYX,2014-02-20,41.33,41.51,41.01,41.27,2308025
PBCT,2014-02-20,13.94,14.03,13.775,13.99,2454648
PCAR,2014-02-20,61.95,62.29,61.65,62,1402644
PCG,2014-02-20,43.29,43.82,43.2,43.66,1327392
PCLN,2014-02-20,1284.1,1286,1254.03,1283,1728594
PDCO,2014-02-20,39.63,40.74,39.32,40.55,957610
PEG,2014-02-20,35.29,37.07,35.29,36.53,12224460
PEP,2014-02-20,77.43,78.87,77.37,78.01,9580424
PFE,2014-02-20,31.34,31.71,31.26,31.55,22456010
PFG,2014-02-20,44.23,44.37,43.69,44.09,967836
PGR,2014-02-20,23.78,24.05,23.59,23.97,5032667
PG,2014-02-20,77.96,78.44,77.5,77.92,8275272
PHM,2014-02-20,19.71,20.04,19.455,20.02,10637318
PH,2014-02-20,116.82,118.48,116.766,117.79,1304515
PKG,2014-02-20,72.5,72.98,71.5,72.33,844159
PKI,2014-02-20,43.17,44.055,42.99,44.05,1830957
PLD,2014-02-20,40.75,40.9,40.185,40.39,2063368
PM,2014-02-20,79.63,80.15,79.25,79.71,4546128
PNC,2014-02-20,79.97,80.3,79.06,79.98,2147856
PNR,2014-02-20,78.03,79.246,77.91,78.99,1382269
PNW,2014-02-20,54.37,55.22,54.37,55.1,796043
PPG,2014-02-20,93.5,94.44,93.045,94.375,1690740
PPL,2014-02-20,31.64,31.92,31.62,31.79,3602678
PRGO,2014-02-20,155.11,161.51,154.54,161.03,1546682
PRU,2014-02-20,84.31,84.91,83.11,84.49,2942137
PSA,2014-02-20,166.72,167.73,165.61,166.71,686115
PSX,2014-02-20,75.02,75.76,74.75,75.29,3165048
PVH,2014-02-20,118.07,118.83,117.16,118.09,862615
PWR,2014-02-20,33.99,35.35,33.89,34.54,7544888
PXD,2014-02-20,187.72,191.2499,187.61,189.6,2011103
PX,2014-02-20,128.3,128.57,127.27,128.07,1101851
QCOM,2014-02-20,75.96,76.2,75.68,75.95,7194165
RCL,2014-02-20,51.01,51.43,50.8,51.37,918601
REGN,2014-02-20,324.31,328.94,323.1525,327.62,950805
REG,2014-02-20,50.37,50.88,49.72,49.95,391996
RE,2014-02-20,149.24,150.3,148.75,149.31,264828
RF,2014-02-20,10.1,10.26,10.03,10.22,13316172
RHI,2014-02-20,40.87,40.89,40.26,40.31,1247259
RHT,2014-02-20,58.81,59.36,58.32,59.3,809116
RJF,2014-02-20,51.58,52.24,50.51,52.11,1152166
RL,2014-02-20,157.12,159.13,157.12,157.66,961326
RMD,2014-02-20,46.15,46.6,45.87,46.54,926876
ROK,2014-02-20,117.96,119.3,117.5,118.99,932723
ROP,2014-02-20,135.36,135.89,134.43,135.54,368728
ROST,2014-02-20,33.99,34.32,33.63,33.825,4574260
RRC,2014-02-20,86.72,87.75,85.54,87.52,2089001
RSG,2014-02-20,33.73,33.975,33.52,33.74,2156509
RTN,2014-02-20,95.25,96.91,95.05,96.35,2043825
SBAC,2014-02-20,98.37,99.53,97.78,99.21,1664791
SBUX,2014-02-20,36.7,36.855,36.24,36.775,8553032
SCG,2014-02-20,48.4,49.14,48.23,49.08,991093
SCHW,2014-02-20,25.59,26.23,25.43,26.12,7570945
SEE,2014-02-20,32.44,32.795,31.92,32.72,1643160
SHW,2014-02-20,193.85,194.91,192.54,193.4,836084
SIG,2014-02-20,93.88,95.05,93.22,94.22,2042960
SJM,2014-02-20,96.31,98.58,95.905,98.28,2207066
SLB,2014-02-20,90.41,91.13,90.3,91.03,4917068
SLG,2014-02-20,97.26,98.05,96.43,96.8,409562
SNA,2014-02-20,108.36,109.26,107.82,108.99,268000
SNI,2014-02-20,79.43,80.59,79.13,80.02,921382
SNPS,2014-02-20,41.24,41.25,39.2,39.85,1123186
SO,2014-02-20,42.24,42.58,42.063,42.4,2924259
SPGI,2014-02-20,80.85,81.04,79.85,80.64,1686268
SPG,2014-02-20,160.04,161,158.98,159.92,1059426
SRCL,2014-02-20,115.68,116.42,115.18,115.99,320788
SRE,2014-02-20,92.79,93.4453,92.45,92.93,961167
STI,2014-02-20,36.96,37.25,36.64,37.08,2809987
STT,2014-02-20,68.13,68.22,67.0302,67.82,1868503
STX,2014-02-20,49.28,50.36,49.03,50.02,3000532
STZ,2014-02-20,80.17,81,80.06,80.6,1016445
SWKS,2014-02-20,32,33.4,31.9,33.32,8262415
SWK,2014-02-20,80.89,81.68,80.52,81.43,1078476
SYK,2014-02-20,81.59,82.845,81.18,82.65,1428144
SYMC,2014-02-20,20.6,20.62,20.35,20.51,6842917
SYY,2014-02-20,35.8,36.015,35.8,35.85,3575040
TAP,2014-02-20,56.1,56.415,55.66,56.13,1449020
TDG,2014-02-20,176.69,178.12,175.426,177.82,184435
TEL,2014-02-20,57.5,58.01,57.15,57.48,2150406
TGT,2014-02-20,57.4,57.4,56.405,56.62,8827006
TIF,2014-02-20,88.4,89.5,88.085,89.44,675960
TJX,2014-02-20,60.03,60.33,59.32,60.02,3429654
TMK,2014-02-20,50.5334,50.8267,50.1067,50.7267,437093
TMO,2014-02-20,124.33,125.014,122.49,124.71,3456946
TPR,2014-02-20,47.84,48.1,47.5,47.64,2394874
TRIP,2014-02-20,94.11,96.91,94.11,96.8,2303687
TROW,2014-02-20,80.23,80.46,79.305,80.1,851730
TRV,2014-02-20,84.18,84.37,83.37,83.81,2083547
TSCO,2014-02-20,65.78,66,65.02,65.77,1313405
TSN,2014-02-20,38.31,39.31,38.31,39.17,3759007
TSS,2014-02-20,29.76,29.92,29.44,29.85,1138227
TWX,2014-02-20,64.74,65.2,64.44,64.98,5193232
TXN,2014-02-20,43.85,44.26,43.795,44.2,5371067
TXT,2014-02-20,37.36,38.56,37.32,38.53,2668011
T,2014-02-20,32.85,33.375,32.67,33.18,20490418
UAA,2014-02-20,26.75,27.11,26.63,26.7975,3227512
UAL,2014-02-20,43.33,45.85,43.33,45.69,5218664
UDR,2014-02-20,25.92,26.11,25.69,25.77,1104993
UHS,2014-02-20,82.17,82.4,81.05,82.19,762733
ULTA,2014-02-20,87.6,88.32,85.72,86.15,791657
UNH,2014-02-20,73.6,74.11,73.23,73.48,4134029
UNM,2014-02-20,33.56,33.7497,33.32,33.57,1361380
UNP,2014-02-20,88.035,89.245,88.005,88.935,4276262
UPS,2014-02-20,94.85,96.24,94.12,95.67,4909742
URI,2014-02-20,84.58,87.25,84.01,86.78,1430526
USB,2014-02-20,39.95,40.43,39.8799,40.32,6167858
UTX,2014-02-20,114.36,115.4,113.47,115.05,3096784
VAR,2014-02-20,81.86,84.44,81.22,84.1,863710
VFC,2014-02-20,56.77,58.1125,56.77,58.03,2664275
VIAB,2014-02-20,88.17,88.17,85.88,86.51,1782948
VLO,2014-02-20,50.5,50.56,48.99,49.59,11277016
VMC,2014-02-20,64.93,65.46,64.23,65.3,662728
VNO,2014-02-20,95.73,95.98,94.64,95.03,667451
VRSK,2014-02-20,65.5,66.25,65.2904,66.05,620616
VRSN,2014-02-20,55.3,55.75,54.84,55.7,1374394
VRTX,2014-02-20,83.07,84.46,81.86,84.01,1234439
VTR,2014-02-20,61.95,62.49,60.92,61.15,1302170
VZ,2014-02-20,46.81,48.34,46.75,48.12,48976883
V,2014-02-20,56.04,56.2425,55.6475,55.865,8810584
WAT,2014-02-20,112,115.06,111.61,114.94,879227
WBA,2014-02-20,65.49,67.24,65.43,66.55,6331631
WDC,2014-02-20,85.55,86.35,84.41,86.24,1640963
WEC,2014-02-20,43.5,44.12,43.43,43.89,1103397
WFC,2014-02-20,45.39,45.85,45.25,45.63,13443399
WHR,2014-02-20,135.43,138.26,133.39,138.01,1318255
WMB,2014-02-20,40.6,42.47,40.44,42,13324593
WMT,2014-02-20,73.05,74,72.81,73.52,13103284
WM,2014-02-20,41.13,41.41,40.84,40.98,3454656
WU,2014-02-20,16.11,16.14,15.86,15.99,5271683
WYNN,2014-02-20,220.95,225.92,220.94,223.5,1742909
WYN,2014-02-20,69.53,69.53,68.63,69.23,1457573
WY,2014-02-20,30.35,30.6,30.291,30.45,2719475
XEC,2014-02-20,110.93,116.73,110.63,113.92,1833021
XEL,2014-02-20,29.58,29.89,29.52,29.83,1607210
XLNX,2014-02-20,50.87,51.09,50.27,50.74,3660420
XL,2014-02-20,29.16,29.365,28.93,29.3,1019387
XOM,2014-02-20,93.85,95.77,93.75,95.37,14425193
XRAY,2014-02-20,44.98,45.52,44.6,45.47,895704
XRX,2014-02-20,42.84,43.2,42.24,42.96,2830488
XYL,2014-02-20,37.76,38.79,37.66,38.71,852199
YUM,2014-02-20,72.9,73.32,72.45,72.98,1986200
ZBH,2014-02-20,94.98,95.51,94.45,95.3,1821663
ZION,2014-02-20,30.16,30.21,29.71,29.83,2255655
ZTS,2014-02-20,29.74,30.17,29.64,29.97,4699291
AAL,2014-02-21,35.78,36.45,35.75,36.17,7821334
AAPL,2014-02-21,76.1132,76.3671,74.9428,75.0356,69757247
AAP,2014-02-21,127.31,128.48,127.31,127.92,884094
ABBV,2014-02-21,51.82,51.97,51.01,51.04,5842724
ABC,2014-02-21,68.42,69.15,68.16,68.4,1113125
ABT,2014-02-21,38.88,39.45,38.79,38.82,8335130
ACN,2014-02-21,83.6,84.19,83.53,83.8,2366605
ADBE,2014-02-21,67.82,68.44,67.55,68.22,3610158
ADI,2014-02-21,51.37,51.6,51.09,51.12,1969484
ADM,2014-02-21,40.11,40.17,39.7799,39.99,3919612
ADP,2014-02-21,76.78,76.99,76.12,76.2,1955623
ADSK,2014-02-21,55.1,55.55,54.62,55.4,2534750
ADS,2014-02-21,285.01,285.7,282.352,282.95,688811
AEE,2014-02-21,41,42.24,39.92,40.88,5257661
AEP,2014-02-21,50.37,50.89,50.36,50.56,2979798
AES,2014-02-21,14.53,14.78,14.455,14.63,4392938
AET,2014-02-21,69.83,70.6692,69.67,70.43,2287392
AFL,2014-02-21,62.97,63,62.13,62.32,2372264
AGN,2014-02-21,217.99,219.26,213.67,218.41,4371786
AIG,2014-02-21,49.23,49.3,48.98,48.98,10727605
AIV,2014-02-21,29.31,29.65,29.07,29.47,1518881
AIZ,2014-02-21,64.01,64.19,63.55,63.64,639729
AJG,2014-02-21,46.03,46.2199,45.76,45.83,389001
AKAM,2014-02-21,61.65,62.5,61.27,61.73,2487030
ALB,2014-02-21,64.58,64.84,63.82,63.91,666916
ALGN,2014-02-21,54,54.0899,52.9,52.98,1144707
ALK,2014-02-21,40.075,41.025,40.07,40.77,1608230
ALLE,2014-02-21,51.75,52.79,51.75,52.37,2198698
ALL,2014-02-21,53.4,54.01,53.21,53.86,3665707
ALXN,2014-02-21,178.49,184.22,176.11,181.52,1353957
AMAT,2014-02-21,19.12,19.24,18.91,19.1,14790468
AMD,2014-02-21,3.71,3.75,3.66,3.69,13621903
AME,2014-02-21,52.285,52.72,52.18,52.35,1101628
AMGN,2014-02-21,123.75,125.5,123.26,123.85,3394951
AMG,2014-02-21,190,190.54,186.03,186.21,697114
AMP,2014-02-21,106.81,107.7,106.43,106.81,825988
AMT,2014-02-21,84.51,84.9,83.93,84.05,2852220
AMZN,2014-02-21,352.44,354.141,346.75,346.76,4212144
ANDV,2014-02-21,50.5,51.21,50.31,50.34,2970355
ANSS,2014-02-21,83.23,83.25,82.29,82.37,306790
ANTM,2014-02-21,87.465,89.49,87.41,88.55,2944479
AON,2014-02-21,85.56,86.45,85.43,86.22,2023572
AOS,2014-02-21,24.585,24.745,24.525,24.53,682758
APA,2014-02-21,84.91,85.95,84.53,84.56,3571131
APC,2014-02-21,83.21,83.55,82.27,82.31,2906515
APD,2014-02-21,118.37,119.23,117.93,118.27,1322284
APH,2014-02-21,44.475,44.67,44.01,44.08,1145420
ARE,2014-02-21,72.23,73.111,71.66,72.9,633152
ARNC,2014-02-21,35.52,35.76,35.19,35.19,6760649
ATVI,2014-02-21,19.75,19.92,19.7,19.72,7827548
AVB,2014-02-21,128.75,129.58,127.82,128.66,623034
AVGO,2014-02-21,59.43,59.5,58.4,58.55,1799801
AVY,2014-02-21,49.4,49.4,48.86,48.89,593209
AWK,2014-02-21,44.03,44.45,43.88,44.27,650001
AXP,2014-02-21,89.06,89.41,88.56,88.75,3808678
AYI,2014-02-21,136.56,137.01,135.32,135.44,273898
AZO,2014-02-21,534.06,540.75,533.42,538.96,365440
A,2014-02-21,57.25,57.4,56.32,56.34,2407171
BAC,2014-02-21,16.29,16.485,16.25,16.29,106622165
BAX,2014-02-21,69.39,69.95,69.13,69.29,3905377
BA,2014-02-21,129.8,129.8,128.11,128.28,5170064
BBT,2014-02-21,37.24,37.4,37.05,37.22,3957660
BBY,2014-02-21,24.8,25.03,24.58,24.64,4627015
BDX,2014-02-21,115.68,115.85,114.88,114.98,628485
BEN,2014-02-21,52.61,52.92,52.28,52.48,2041529
BF.B,2014-02-21,40.785,40.87,40.555,40.84,849122
BIIB,2014-02-21,336.37,349.77,334.47,347.11,1815763
BK,2014-02-21,31.22,31.58,31.12,31.35,4638899
BLK,2014-02-21,300.6,302.29,298.8,299,567597
BLL,2014-02-21,27.445,27.68,27.33,27.46,4473640
BMY,2014-02-21,53.41,54.57,53.38,54.14,7107321
BRK.B,2014-02-21,113.44,113.99,112.97,113.18,3350900
BSX,2014-02-21,13.25,13.26,13.13,13.14,6452101
BWA,2014-02-21,60.41,61.54,60.16,61.16,1676640
BXP,2014-02-21,110.7,111.69,110.3,110.91,582866
CAG,2014-02-21,28.54,28.64,28.32,28.5,8652218
CAH,2014-02-21,71.83,72.035,71.52,71.75,2140872
CAT,2014-02-21,97.11,97.95,96.92,97.5,5558694
CA,2014-02-21,32.81,32.8899,32.41,32.42,3808186
CBG,2014-02-21,27.35,27.46,27.19,27.44,2310337
CBOE,2014-02-21,54.8,54.95,54.08,54.17,629983
CBS,2014-02-21,66.07,66.6,65.74,66.06,5038340
CB,2014-02-21,97.08,97.85,96.67,97.19,1264117
CCI,2014-02-21,76.36,76.53,74.78,74.88,2107907
CCL,2014-02-21,39.01,39.551,39.01,39.42,2317931
CDNS,2014-02-21,14.93,15.2,14.84,15.14,4957360
CELG,2014-02-21,81.965,82.37,80.1125,80.485,7120526
CERN,2014-02-21,60.64,62.25,60.634,62.08,2256207
CF,2014-02-21,48.24,48.876,47.912,48.594,5020230
CHD,2014-02-21,33.25,33.4,33.06,33.075,1178346
CHK,2014-02-21,26.75,26.93,26.475,26.57,6752282
CHRW,2014-02-21,54.27,54.67,54.1,54.12,1539271
CHTR,2014-02-21,132.02,132.02,124,125.08,5432288
CINF,2014-02-21,46.93,46.97,46.5,46.75,489319
CI,2014-02-21,76.68,78.28,76.68,77.34,2498967
CLX,2014-02-21,87.28,87.79,86.98,87.01,879868
CL,2014-02-21,61.96,62.535,61.53,61.56,3166713
CMA,2014-02-21,46.78,47.12,46.42,46.74,1340767
CMCSA,2014-02-21,26.0299,26.0299,25.5,25.525,48105416
CME,2014-02-21,73.9,74.82,73.57,73.71,1789141
CMG,2014-02-21,551.38,555.2,548.57,549.49,408433
CMI,2014-02-21,142.45,143.83,141.84,142.83,1890122
CMS,2014-02-21,28.63,28.83,28.46,28.48,2038461
CNC,2014-02-21,30.765,31.08,30.675,30.765,947622
CNP,2014-02-21,24.26,24.53,24.16,24.48,3749589
COF,2014-02-21,70.84,71.5401,70.58,70.97,2969861
COG,2014-02-21,38.14,39.28,35.58,36.07,23871959
COL,2014-02-21,81,82.38,80.98,81.97,1305111
COO,2014-02-21,127.25,128.84,126.26,127.54,252745
COP,2014-02-21,64.99,65.03,64.63,64.68,6576402
COST,2014-02-21,115.4,115.49,112.92,113.19,3659545
COTY,2014-02-21,14.54,14.7999,14.39,14.47,618286
CPB,2014-02-21,43.76,44.06,43.57,43.98,4120459
CRM,2014-02-21,63.35,64.65,63.35,63.59,5517022
CSCO,2014-02-21,22.367,22.45,22.13,22.13,31485147
CSX,2014-02-21,27.43,27.615,27.31,27.32,5603347
CTAS,2014-02-21,61.5,62.6999,60.7,61.66,2852398
CTL,2014-02-21,31.11,31.28,30.94,31.09,6094501
CTSH,2014-02-21,50.84,51.68,50.535,51.365,4563848
CTXS,2014-02-21,61.01,61.1099,59.25,59.8,3811297
CVS,2014-02-21,71.18,71.66,71.13,71.2,4908501
CVX,2014-02-21,114.72,114.74,112.6,112.68,9222025
CXO,2014-02-21,116.19,117.08,114.48,114.7,1644718
C,2014-02-21,48.22,48.5,48.1,48.26,26883446
DAL,2014-02-21,31.88,32.19,31.71,31.76,9632926
DE,2014-02-21,85.16,85.44,84.68,84.69,2226760
DFS,2014-02-21,57.14,57.47,56.63,56.71,2624132
DGX,2014-02-21,52.97,53.09,52.8,53.05,2007226
DG,2014-02-21,57.34,57.775,57.26,57.49,2560089
DHI,2014-02-21,23.42,23.95,23.35,23.65,5154111
DHR,2014-02-21,75.99,76.32,75.67,76.15,2675817
DISCA,2014-02-21,82.58,83.025,81.64,82.81,1336035
DISCK,2014-02-21,76.58,77.57,75.91,77.33,526668
DISH,2014-02-21,58.88,59.95,57.45,57.92,5683283
DIS,2014-02-21,79.07,80.45,78.8,80.13,8253018
DLR,2014-02-21,52.18,53.55,52.17,53.48,1764543
DLTR,2014-02-21,51.6,52.27,51.38,51.97,1958193
DOV,2014-02-21,88.56,89.24,88,88.99,1842052
DPS,2014-02-21,51.55,51.91,51.31,51.74,2284379
DRE,2014-02-21,16.51,16.655,16.33,16.57,1602189
DRI,2014-02-21,50.6,51.24,50.35,51.01,2043272
DTE,2014-02-21,72.39,72.95,72.29,72.29,1482668
DUK,2014-02-21,71.61,72.22,71.455,71.49,2927812
DVA,2014-02-21,65.95,66.21,65.11,66.13,1683105
DVN,2014-02-21,64.67,64.82,63.61,63.67,4596629
D,2014-02-21,71.6,72.07,71.32,71.39,1549200
EA,2014-02-21,27.8,28.205,27.8,28,3743830
EBAY,2014-02-21,55.16,55.51,54.58,54.59,10391845
ECL,2014-02-21,102.3,105,101.35,102.19,1998381
ED,2014-02-21,55.35,56.68,55.29,55.29,5280673
EFX,2014-02-21,68.95,69.47,68.17,68.89,1308072
EIX,2014-02-21,51.25,51.76,51.11,51.36,2131735
EL,2014-02-21,67.85,68.495,67.59,67.65,1397369
EMN,2014-02-21,83.9,84.69,83.38,84.34,1984766
EMR,2014-02-21,63.7,64.15,63.42,63.42,2969856
EOG,2014-02-21,90.235,90.485,88.97,89,5411032
EQIX,2014-02-21,189.21,190.02,187.79,189.43,1009797
EQR,2014-02-21,58.69,59.005,58.34,58.71,1424271
EQT,2014-02-21,100.1,101.21,99.58,100.81,1428334
ESRX,2014-02-21,75,75.4,72.92,74.01,15381964
ESS,2014-02-21,164.23,166.25,163.42,165.71,295977
ES,2014-02-21,44.72,45.04,44.62,44.65,1739900
ETFC,2014-02-21,22.8,22.85,22.34,22.37,3822871
ETN,2014-02-21,73.39,73.97,73.2,73.5,2663094
ETR,2014-02-21,64.95,65.31,64.44,64.45,1369533
EW,2014-02-21,34.08,34.52,34.05,34.12,1983854
EXC,2014-02-21,30.26,30.71,30.1,30.42,8391757
EXPD,2014-02-21,41.71,41.94,41.43,41.58,994299
EXPE,2014-02-21,80.66,81.775,79.82,79.99,2142985
EXR,2014-02-21,47.39,48.39,46.36,47.61,1715939
FAST,2014-02-21,45.65,45.84,45.285,45.61,1667160
FBHS,2014-02-21,45.54,45.64,44.91,44.98,924076
FB,2014-02-21,69.69,69.96,68.45,68.59,70991892
FCX,2014-02-21,33.84,33.99,33.34,33.36,9430997
FDX,2014-02-21,133.18,135.21,133.11,134.9,1994230
FE,2014-02-21,32.23,32.43,31.68,31.7,3486950
FFIV,2014-02-21,112.5,112.99,109.7,110.28,1357016
FISV,2014-02-21,57.38,57.86,57.025,57.37,1189233
FIS,2014-02-21,54.51,54.71,54.335,54.34,807175
FITB,2014-02-21,21.39,21.605,21.34,21.44,8206416
FLIR,2014-02-21,32.25,32.91,32.03,32.79,1210947
FLR,2014-02-21,80.5,80.53,79.11,79.19,1414003
FLS,2014-02-21,81.43,81.86,80.91,80.98,1185337
FL,2014-02-21,40.08,40.25,39.76,40,648644
FMC,2014-02-21,73.3,73.4,72.62,72.7,458856
FOXA,2014-02-21,32.64,33.04,32.56,32.94,8929825
FOX,2014-02-21,32,32.29,31.775,32.13,3234926
FRT,2014-02-21,110.85,111.68,109.9,111.57,367659
FTI,2014-02-21,50.82,50.88,50.01,50.02,1504519
F,2014-02-21,15.27,15.31,15.11,15.16,30089853
GD,2014-02-21,108.07,108.21,107.055,107.45,2425988
GE,2014-02-21,25.12,25.19,24.94,24.94,37175680
GGP,2014-02-21,22.31,22.48,22.19,22.26,3902903
GILD,2014-02-21,83.54,83.62,82.58,82.59,11017192
GIS,2014-02-21,49.89,50.09,49.485,49.51,2937247
GLW,2014-02-21,19,19.135,18.95,19.07,12835042
GM,2014-02-21,36.68,36.75,36.14,36.69,51726927
GOOGL,2014-02-21,604.5089,605.5399,602.0189,602.4969,3722587
GPC,2014-02-21,87.14,87.63,86.63,87.25,541972
GPN,2014-02-21,33.73,34.46,33.67,34.36,1279756
GPS,2014-02-21,42.23,43,42.17,42.77,4334169
GRMN,2014-02-21,52.0196,52.33,51.54,51.97,2681927
GS,2014-02-21,164.3,165.649,164.15,164.5,2601608
GT,2014-02-21,26.71,26.81,26.41,26.54,2478958
GWW,2014-02-21,248.62,250.64,247.87,249.24,546148
HAL,2014-02-21,55.55,55.96,55.25,55.3,8785997
HAS,2014-02-21,54.29,54.63,54.2,54.3,1257903
HBAN,2014-02-21,8.97,9.15,8.965,9.11,10825280
HBI,2014-02-21,18.155,18.48,18.1425,18.4025,2381024
HCA,2014-02-21,50.27,50.62,49.69,50.01,1451046
HCN,2014-02-21,56.48,56.98,56.01,56.78,2522231
HCP,2014-02-21,37.47,37.52,37.01,37.11,4455504
HD,2014-02-21,77.36,78.04,77.36,77.74,7765502
HES,2014-02-21,81.74,81.88,80.77,81.17,2753721
HIG,2014-02-21,34.4,34.59,34.27,34.31,2078622
HII,2014-02-21,98.28,98.98,97.13,98.1,336235
HOG,2014-02-21,64.15,64.78,64.07,64.32,1137128
HOLX,2014-02-21,21.5,21.91,21.45,21.81,1712405
HON,2014-02-21,93.84,94.44,93.71,93.93,3218648
HP,2014-02-21,95,95.13,93.13,94.34,1051405
HRB,2014-02-21,31.7,31.83,31.08,31.08,3621707
HRL,2014-02-21,23.195,23.415,23.09,23.355,4408862
HRS,2014-02-21,72.9,73.54,72.79,72.85,558088
HSIC,2014-02-21,59.275,59.575,58.725,59.355,986416
HST,2014-02-21,19.45,19.69,19.315,19.54,5919830
HSY,2014-02-21,107.1,108.06,106.21,107.7,1257343
HUM,2014-02-21,102.72,104.11,102.37,102.82,3459760
IBM,2014-02-21,184.25,185.71,182.62,182.79,5699331
ICE,2014-02-21,42.274,42.786,42.016,42.582,4760080
IDXX,2014-02-21,63.11,63.2125,62.19,62.32,613008
IFF,2014-02-21,92.25,92.63,91.35,91.39,386329
ILMN,2014-02-21,174.95,175.75,171.53,174.05,1408598
INCY,2014-02-21,61.96,66.26,61.9201,64.98,1600527
INTC,2014-02-21,24.95,24.96,24.35,24.42,30617671
INTU,2014-02-21,75.47,78.74,74.2,77.24,5414287
IPG,2014-02-21,17.05,17.08,16.83,16.84,2709695
IP,2014-02-21,49.14,49.39,48.66,49.16,4445743
IQV,2014-02-21,54.79,54.858,53.87,53.93,572584
IRM,2014-02-21,28.35,28.73,28.16,28.61,1457653
IR,2014-02-21,59.82,59.96,59.33,59.41,1736298
ISRG,2014-02-21,146.3832,147.1665,144.9165,145.0632,824685
ITW,2014-02-21,80.91,81.77,80.73,81.48,2399941
IT,2014-02-21,65.9,66.8,65.32,66.54,391745
IVZ,2014-02-21,33.68,33.74,33.31,33.54,4027657
JBHT,2014-02-21,71.63,72.45,71.54,72,737381
JCI,2014-02-21,44.3612,44.6073,44.178,44.2827,2359492
JEC,2014-02-21,61.2,61.2,60.05,60.1,810079
JNJ,2014-02-21,91.86,92.245,91.45,91.52,7381439
JNPR,2014-02-21,28.01,28.14,27.6,27.95,17582150
JPM,2014-02-21,57.59,57.84,57.37,57.61,16790791
JWN,2014-02-21,58.44,59.97,58.26,59.24,4675717
KEY,2014-02-21,12.77,12.925,12.77,12.85,7328411
KIM,2014-02-21,21.67,21.92,21.59,21.79,1719705
KLAC,2014-02-21,64.94,65.635,64.51,64.97,1639731
KMB,2014-02-21,110.34,111.29,109.76,109.85,1646019
KMI,2014-02-21,33.38,33.55,33.01,33.03,6384612
KMX,2014-02-21,47.24,47.37,46.892,47.05,1993561
KORS,2014-02-21,98.48,98.48,97.45,97.56,1331239
KO,2014-02-21,37.59,37.62,37.14,37.18,19440449
KR,2014-02-21,19.615,19.8175,19.47,19.8,9633874
KSS,2014-02-21,51.77,52.09,51.65,51.89,1898661
KSU,2014-02-21,94.87,97.36,94.33,95.58,2402363
K,2014-02-21,60.14,60.4296,59.93,59.95,1293532
LB,2014-02-21,53.35,53.96,53.26,53.53,1515632
LEG,2014-02-21,31.48,31.52,31.33,31.39,629723
LEN,2014-02-21,40.5686,41.598,40.4412,41.0294,3874998
LH,2014-02-21,92.73,93.76,92.43,93.56,1598250
LKQ,2014-02-21,29.22,29.68,29,29.52,1768490
LLL,2014-02-21,115.7,116.49,114.88,115.58,760185
LLY,2014-02-21,58.1,58.76,57.77,57.96,6617336
LMT,2014-02-21,165,165.44,163.37,164.33,2378114
LNC,2014-02-21,49.95,50.34,49.64,49.95,1234310
LNT,2014-02-21,26.89,27.175,26.81,26.875,767378
LOW,2014-02-21,46.66,47.3,46.66,47.06,7675229
LRCX,2014-02-21,52.43,52.58,52.11,52.27,2393177
LUK,2014-02-21,27.8,28.165,27.8,27.95,1262389
LUV,2014-02-21,21.7,21.92,21.61,21.76,8896979
LYB,2014-02-21,86.36,86.79,85.59,85.65,3302551
L,2014-02-21,43.74,43.82,43.385,43.5,926168
MAA,2014-02-21,68.09,68.406,67.75,67.79,378342
MAC,2014-02-21,60.13,60.89,59.96,60.67,677141
MAR,2014-02-21,51.91,52.72,51.58,52.51,3231333
MAS,2014-02-21,22.35,22.569,22.165,22.44,2979143
MAT,2014-02-21,35.6,35.78,35.31,35.55,4595950
MA,2014-02-21,75.86,76.35,75.5,75.7,6551857
MCD,2014-02-21,96.04,97,96.04,96.45,5289923
MCHP,2014-02-21,45.25,45.48,45.03,45.26,1404409
MCK,2014-02-21,177.63,178.33,176.17,176.35,2244171
MCO,2014-02-21,78.74,79.39,78.7,78.8,1110398
MDLZ,2014-02-21,34.95,34.95,34.3,34.3,8145893
MDT,2014-02-21,57.07,57.71,57,57.12,5084584
MET,2014-02-21,50.71,51.01,50.505,50.52,4559596
MGM,2014-02-21,26.93,27.33,26.88,27.05,9740131
MHK,2014-02-21,138.27,146.23,138.27,143.41,2395984
MKC,2014-02-21,66.09,66.4,65.87,65.97,445193
MLM,2014-02-21,117.15,118.06,116.7,117.28,280789
MMC,2014-02-21,48.13,48.19,47.81,47.96,1976606
MMM,2014-02-21,131.56,132.33,131.3,131.57,2574269
MNST,2014-02-21,25.0533,25.1366,24.75,24.93,5143983
MON,2014-02-21,110.56,112.95,110.53,112.45,3393267
MOS,2014-02-21,48.36,48.99,47.98,48.03,4085639
MO,2014-02-21,35.55,35.58,35.27,35.37,7104715
MPC,2014-02-21,43.96,44.245,43.585,43.655,4939604
MRK,2014-02-21,55.85,56.34,55.82,56.03,11666583
MRO,2014-02-21,33.575,33.58,33.24,33.26,7255077
MSFT,2014-02-21,37.94,38.35,37.86,37.98,38030656
MSI,2014-02-21,65.55,65.82,65,65.02,797932
MS,2014-02-21,29.32,29.82,29.32,29.62,10467732
MTB,2014-02-21,112.39,113.748,112.23,113.51,770171
MTD,2014-02-21,245.14,245.64,243.14,243.18,164977
MU,2014-02-21,25.57,25.59,24.54,25.08,44811133
MYL,2014-02-21,52.4,52.4,51.26,51.92,4695798
M,2014-02-21,53.56,53.99,53.51,53.71,3103180
NBL,2014-02-21,67.53,67.57,66.79,66.86,2117860
NCLH,2014-02-21,33.93,34.32,33.65,34.27,1135308
NDAQ,2014-02-21,39.43,39.74,38.89,38.93,1621634
NEE,2014-02-21,92.51,93.46,92.382,92.56,1624641
NEM,2014-02-21,24.025,24.09,22.71,23.38,23043291
NFLX,2014-02-21,62.6714,62.6714,61.3788,61.7471,13523055
NFX,2014-02-21,25.23,25.36,24.65,24.7,4398822
NI,2014-02-21,35.39,35.525,35.245,35.4,2377846
NKE,2014-02-21,37.695,38.33,37.68,38.24,8728528
NLSN,2014-02-21,46.38,46.645,46.1,46.31,1211363
NOC,2014-02-21,121.45,121.45,119.141,120.47,1027240
NOV,2014-02-21,76.07,76.1,74.65,74.8,5264825
NRG,2014-02-21,28.67,28.85,28.43,28.56,2665250
NSC,2014-02-21,91.26,91.64,90.3,90.47,2484221
NTAP,2014-02-21,40.03,40.17,39.65,39.89,4414826
NTRS,2014-02-21,61.67,62.29,61.12,61.9,860192
NUE,2014-02-21,51.18,51.23,50.38,50.42,1939496
NVDA,2014-02-21,18.75,18.99,18.52,18.64,11276326
NWL,2014-02-21,31.85,32.21,31.765,31.79,1845805
NWSA,2014-02-21,17.45,17.76,17.44,17.68,3193560
NWS,2014-02-21,17.08,17.31,17.01,17.22,725189
OKE,2014-02-21,61.14,61.24,60.61,60.71,1299701
OMC,2014-02-21,75,75.52,74.54,74.56,1319500
ORCL,2014-02-21,38.33,38.49,38.08,38.1,13243620
ORLY,2014-02-21,154.31,154.5,153.01,153.79,571836
OXY,2014-02-21,95.32,95.97,94.907,95.39,3696342
O,2014-02-21,43.01,43.52,42.9,43.41,2132452
PAYX,2014-02-21,41.59,41.77,40.9,41.35,2906661
PBCT,2014-02-21,14,14.07,13.94,14.06,2733772
PCAR,2014-02-21,64.94,65.09,61.84,62.37,2058482
PCG,2014-02-21,43.67,44.245,43.59,43.94,2587842
PCLN,2014-02-21,1327.88,1333.12,1283,1315.65,2073420
PDCO,2014-02-21,40.52,40.99,40.22,40.72,921648
PEG,2014-02-21,36.32,37.34,36.315,36.58,6386932
PEP,2014-02-21,78.01,78.91,77.9,78.22,7531842
PFE,2014-02-21,31.68,31.77,31.44,31.46,18471924
PFG,2014-02-21,44.1,44.71,44.02,44.48,1411424
PGR,2014-02-21,23.99,24.12,23.8,23.92,4811256
PG,2014-02-21,78.05,78.89,77.91,77.97,8095885
PHM,2014-02-21,20.05,20.48,19.88,20.37,9679783
PH,2014-02-21,118.15,118.75,117.71,117.77,871410
PKG,2014-02-21,72.57,72.8,71.68,72.22,744848
PKI,2014-02-21,44.13,44.1612,43.665,43.72,1917574
PLD,2014-02-21,40.36,40.72,40.21,40.61,2416537
PM,2014-02-21,79.64,79.94,78.9,78.97,5429540
PNC,2014-02-21,80,80.77,79.81,80.23,1858854
PNR,2014-02-21,79.22,79.95,78.66,79.17,1254507
PNW,2014-02-21,54.4,55.43,54.4,54.73,1326327
PPG,2014-02-21,94.385,95.4025,94.35,94.935,2260026
PPL,2014-02-21,31.87,32.055,31.77,31.8,3096073
PRGO,2014-02-21,160.21,161.03,158.41,159.06,1554375
PRU,2014-02-21,83.96,84.4,83.6975,83.93,1676955
PSA,2014-02-21,166.54,167.49,164.52,166.44,1213055
PSX,2014-02-21,75.08,75.69,74.81,74.95,3215484
PVH,2014-02-21,118.09,122.63,118.09,121.24,1928797
PWR,2014-02-21,34.63,35.29,34.41,34.5,3171907
PXD,2014-02-21,190.24,190.5,186.43,187.08,1445449
PX,2014-02-21,128.26,128.87,127.76,128.07,1415305
QCOM,2014-02-21,76.18,76.545,75.57,75.61,8740159
RCL,2014-02-21,51.59,52.06,51.44,51.87,1263215
REGN,2014-02-21,328.75,340.24,326.7,334.98,1536079
REG,2014-02-21,49.99,50.54,49.545,50.07,508614
RE,2014-02-21,149.77,149.91,148.48,148.75,363392
RF,2014-02-21,10.22,10.37,10.19,10.24,10905002
RHI,2014-02-21,40.26,40.35,39.73,40.24,1459716
RHT,2014-02-21,59.45,59.45,58.1,58.69,1350743
RJF,2014-02-21,52.06,52.34,51.785,52.28,700999
RL,2014-02-21,157.66,158.8365,157.66,158.4,791481
RMD,2014-02-21,46.75,46.75,46.14,46.26,528444
ROK,2014-02-21,119.04,120.4,118.495,119.32,1019615
ROP,2014-02-21,135.6,136.57,134.859,134.92,357170
ROST,2014-02-21,34.09,34.225,33.695,33.725,4673804
RRC,2014-02-21,87.14,87.51,85.48,85.67,2461754
RSG,2014-02-21,33.78,33.985,33.59,33.76,1811783
RTN,2014-02-21,96.49,97.35,96.07,96.6,2259366
SBAC,2014-02-21,99.46,99.64,97.08,97.235,1220683
SBUX,2014-02-21,36.89,36.93,36.26,36.28,11298258
SCG,2014-02-21,49.2,49.97,49.13,49.6,1199343
SCHW,2014-02-21,26.19,26.45,26.03,26.25,7362410
SEE,2014-02-21,32.8,33.1,32.52,32.78,1546043
SHW,2014-02-21,193.07,194.6399,192.47,193.59,734686
SIG,2014-02-21,95.19,95.3,93.89,94.34,2540889
SJM,2014-02-21,98.29,98.61,97.67,97.94,1618138
SLB,2014-02-21,91.25,91.475,90.06,90.07,6323095
SLG,2014-02-21,96.8,97.4,96.4,96.9,383421
SNA,2014-02-21,109.29,109.45,108.62,108.77,236807
SNI,2014-02-21,80,81.21,79.78,80.7,1043590
SNPS,2014-02-21,39.83,40.535,39.76,40.4,1015243
SO,2014-02-21,42.43,42.74,42.3,42.35,3286582
SPGI,2014-02-21,80.81,81.08,80.14,80.22,1299488
SPG,2014-02-21,159.64,160.7,158.73,159.56,1216572
SRCL,2014-02-21,116.27,116.82,114.64,114.65,414646
SRE,2014-02-21,93.18,93.75,92.96,93,1151647
STI,2014-02-21,37.12,37.5,37.06,37.22,2271566
STT,2014-02-21,68.95,69.03,67.75,68.52,2970874
STX,2014-02-21,51.55,51.8,50.735,50.75,3686941
STZ,2014-02-21,80.63,81,79.97,80.35,1026368
SWKS,2014-02-21,33.44,33.44,32.69,32.72,3552614
SWK,2014-02-21,81.49,81.96,81.1601,81.74,1326402
SYK,2014-02-21,82.59,83.12,82,82.1,1602080
SYMC,2014-02-21,20.6,20.61,20.32,20.53,8265400
SYY,2014-02-21,35.99,36.15,35.96,36.04,4840178
TAP,2014-02-21,56.14,56.71,55.92,56.6,956640
TDG,2014-02-21,178.02,179.25,177.2,178.49,151645
TEL,2014-02-21,57.53,57.76,57.16,57.47,2472709
TGT,2014-02-21,56.72,56.8,56.15,56.24,6606993
TIF,2014-02-21,89.43,89.65,89,89.28,552299
TJX,2014-02-21,60.14,60.48,59.75,60.08,4093980
TMK,2014-02-21,50.82,51,50.62,50.72,809214
TMO,2014-02-21,124.71,124.85,123.08,123.18,2646185
TPR,2014-02-21,47.64,48.26,47.58,47.65,2440268
TRIP,2014-02-21,96.85,97.97,96.215,96.92,1970488
TROW,2014-02-21,80.27,80.655,79.71,80,875352
TRV,2014-02-21,83.92,84.11,83.37,83.79,1895287
TSCO,2014-02-21,65.91,66.74,65.23,66.4,1190653
TSN,2014-02-21,39.295,39.32,38.475,38.91,3838294
TSS,2014-02-21,29.93,30.17,29.72,30.11,1470580
TWX,2014-02-21,64.9,64.96,64.66,64.73,5604842
TXN,2014-02-21,44.4045,44.43,44.02,44.15,5669450
TXT,2014-02-21,38.24,38.54,38.03,38.31,3999544
T,2014-02-21,33.08,33.23,32.78,32.8,19331987
UAA,2014-02-21,26.935,28.555,26.9125,28.17,11384920
UAL,2014-02-21,45.46,46.73,45.36,45.6,4131389
UDR,2014-02-21,25.8,25.87,25.6,25.69,1979441
UHS,2014-02-21,82.5,83.14,81.84,82.1,609929
ULTA,2014-02-21,86.15,87.18,83.98,85.98,1323488
UNH,2014-02-21,73.43,74.1,73.34,73.81,4561973
UNM,2014-02-21,33.62,33.71,33.385,33.55,1485156
UNP,2014-02-21,89.25,90.1,89.045,89.56,4103334
UPS,2014-02-21,95.95,96.725,95.79,96.11,3422706
URI,2014-02-21,86.77,87.82,86.545,86.59,1233189
USB,2014-02-21,40.26,40.63,40.24,40.34,8437524
UTX,2014-02-21,115.29,116.08,114.72,115.38,3659997
VAR,2014-02-21,84.06,84.41,83.52,83.7,553240
VFC,2014-02-21,57.99,58.77,57.99,58.49,3552326
VIAB,2014-02-21,87.3,87.358,86.47,86.86,1759264
VLO,2014-02-21,49.88,50.65,49.7,50.23,6853864
VMC,2014-02-21,65.41,66.19,65.41,65.73,706873
VNO,2014-02-21,94.74,95.4,94.0807,94.78,1264319
VRSK,2014-02-21,66,66.29,65.39,65.53,866629
VRSN,2014-02-21,55.82,55.99,54.98,54.99,2473922
VRTX,2014-02-21,84.44,86.12,83.48,84.81,1911497
VTR,2014-02-21,61.13,61.49,60.53,60.62,2154227
VZ,2014-02-21,47.5499,48.25,47.18,47.27,60839123
V,2014-02-21,55.9325,56.1675,55.745,55.84,9137596
WAT,2014-02-21,115.02,115.02,113.26,113.31,440676
WBA,2014-02-21,66.61,66.75,65.78,66.32,3869330
WDC,2014-02-21,86.57,88.155,86.5,88.01,2042527
WEC,2014-02-21,43.91,44.34,43.82,43.92,1143946
WFC,2014-02-21,45.62,46.06,45.48,45.6,15452681
WHR,2014-02-21,138.29,139.66,138.0453,138.8,1170891
WMB,2014-02-21,42.07,42.295,41.775,42.06,9441784
WMT,2014-02-21,73.19,73.4,72.82,73.12,8971032
WM,2014-02-21,41.08,41.29,40.83,40.99,2672241
WU,2014-02-21,16.03,16.18,15.95,16.04,4932401
WYNN,2014-02-21,224.5,228.75,221.84,228.35,1791290
WYN,2014-02-21,69.26,70.15,69.152,69.96,925649
WY,2014-02-21,30.42,30.43,30.13,30.18,2989518
XEC,2014-02-21,116.27,116.27,111.98,112.51,1312253
XEL,2014-02-21,29.77,30.17,29.74,30.05,3159682
XLNX,2014-02-21,51.43,51.43,50.6,50.81,4136441
XL,2014-02-21,29.4,29.525,29.16,29.44,1750399
XOM,2014-02-21,95.48,95.58,94.94,95.03,11286050
XRAY,2014-02-21,45.45,45.76,44.98,45,2210350
XRX,2014-02-21,43,43.24,42.88,42.96,2640964
XYL,2014-02-21,38.8,39.07,38.71,38.86,1320979
YUM,2014-02-21,72.94,73.22,72.37,72.85,2099786
ZBH,2014-02-21,95.17,96.14,94.76,95.4,1323699
ZION,2014-02-21,29.84,30.13,29.74,29.91,2357362
ZTS,2014-02-21,29.99,30.03,29.53,29.61,3235700
AAL,2014-02-24,36.2,36.66,36.02,36.65,7022370
AAPL,2014-02-24,74.7356,75.7028,74.6314,75.3642,72364950
AAP,2014-02-24,128.31,129.1,126.33,126.5,1050651
ABBV,2014-02-24,51.01,51.56,50.83,50.85,5704236
ABC,2014-02-24,68.31,69.22,68.31,68.58,1363080
ABT,2014-02-24,38.865,39.35,38.82,38.98,8104555
ACN,2014-02-24,83.71,84.75,83.61,83.95,1843118
ADBE,2014-02-24,68.54,69.28,68,68.765,2811705
ADI,2014-02-24,51.29,51.61,50.95,50.96,2096336
ADM,2014-02-24,40.1,40.67,39.99,40.16,3499008
ADP,2014-02-24,76.31,77.48,76.2,76.8,1727192
ADSK,2014-02-24,55.4,55.98,54.45,54.47,4212883
ADS,2014-02-24,280,288.22,278.6,286.3,649001
AEE,2014-02-24,40.98,41.56,40.86,40.9,3494293
AEP,2014-02-24,50.6,50.866,50.05,50.07,2823039
AES,2014-02-24,14.62,14.675,14.23,14.27,9062735
AET,2014-02-24,70.39,72.425,70.15,71.8,2877750
AFL,2014-02-24,62.26,62.88,62.26,62.3,1881217
AGN,2014-02-24,217.75,223.655,217.75,222.37,3213521
AIG,2014-02-24,49.1,49.8,49,49.45,10044910
AIV,2014-02-24,29.55,29.82,29.46,29.57,1134168
AIZ,2014-02-24,63.69,64.53,63.61,64.1,785204
AJG,2014-02-24,45.83,46.05,45.46,45.46,645259
AKAM,2014-02-24,61.65,63.14,61.41,62.64,3047186
ALB,2014-02-24,63.92,64.13,63.59,63.84,513940
ALGN,2014-02-24,53.87,54.58,53.14,54.31,950860
ALK,2014-02-24,40.84,42.055,40.84,41.75,1422132
ALLE,2014-02-24,52.36,53.11,52.36,52.86,669573
ALL,2014-02-24,53.59,54.3,53.25,53.86,3995921
ALXN,2014-02-24,185.06,185.06,181.56,183.55,1294091
AMAT,2014-02-24,19.25,19.38,19.07,19.07,13389816
AMD,2014-02-24,3.71,3.73,3.7,3.71,10724503
AME,2014-02-24,52.5,53.37,52.4,52.86,725176
AMGN,2014-02-24,124.385,126.59,124.2,125.79,2772570
AMG,2014-02-24,186.5,191.56,186.19,190.01,620611
AMP,2014-02-24,106.5,109.23,106.36,108.28,1090393
AMT,2014-02-24,84.06,84.52,82.92,82.98,3105771
AMZN,2014-02-24,345.19,353,343.29,351.78,3647182
ANDV,2014-02-24,50.67,52.25,50.63,51.23,2233844
ANSS,2014-02-24,82.77,85.06,82.53,84.07,446989
ANTM,2014-02-24,88.02,91.96,88.02,90.93,3622333
AON,2014-02-24,85.86,87.27,85.86,86.68,1800221
AOS,2014-02-24,24.515,24.815,24.44,24.44,1369794
APA,2014-02-24,85.01,85.83,84.25,84.33,3861329
APC,2014-02-24,83.01,85.21,82.95,83.39,4977913
APD,2014-02-24,117.98,119.06,117.98,118.73,1555647
APH,2014-02-24,44.265,44.865,44.245,44.455,960852
ARE,2014-02-24,72.91,73.5,72.33,72.34,463742
ARNC,2014-02-24,35.16,35.46,34.89,35.31,5600024
ATVI,2014-02-24,19.7,19.87,19.63,19.69,6421718
AVB,2014-02-24,128.77,130.2,128.52,129.22,694630
AVGO,2014-02-24,58.51,59.99,58.51,59.57,2068904
AVY,2014-02-24,48.97,49.17,48.64,48.79,818989
AWK,2014-02-24,44.36,44.5,43.85,43.87,593690
AXP,2014-02-24,88.79,90.43,88.79,89.92,3267762
AYI,2014-02-24,136.25,137.66,135.94,136.31,275900
AZO,2014-02-24,544.9,544.9,540.06,542.21,220830
A,2014-02-24,56.45,56.98,56.4,56.75,2392783
BAC,2014-02-24,16.3,16.63,16.3,16.53,103039579
BAX,2014-02-24,69.48,70.15,69.45,69.48,2624037
BA,2014-02-24,128.38,130.8,128.36,129.59,4638248
BBT,2014-02-24,37.03,37.86,37.02,37.7,3577135
BBY,2014-02-24,24.75,25.34,24.59,25.17,6044728
BDX,2014-02-24,115.04,115.95,114.99,115,825247
BEN,2014-02-24,52.44,53.8,52.39,53.52,2674810
BF.B,2014-02-24,41.125,41.64,40.835,41.555,1025406
BIIB,2014-02-24,348.15,353.47,345.62,345.63,1668328
BK,2014-02-24,31.13,31.98,31.13,31.8,4555386
BLK,2014-02-24,298.95,304.55,298.94,302.59,635118
BLL,2014-02-24,27.46,27.6845,27.415,27.44,1361370
BMY,2014-02-24,54.24,54.77,54.23,54.31,6620924
BRK.B,2014-02-24,113.25,114,113.12,113.2,3530100
BSX,2014-02-24,13.14,13.24,13.07,13.08,6551683
BWA,2014-02-24,61.32,61.68,61.15,61.3,1220039
BXP,2014-02-24,110.91,111.54,110.6,110.63,694479
CAG,2014-02-24,28.53,28.65,28.37,28.54,5083780
CAH,2014-02-24,71.87,72.48,71.76,71.77,1837697
CAT,2014-02-24,97.55,98.24,97.18,97.32,4888158
CA,2014-02-24,32.58,32.88,32.43,32.67,1868074
CBG,2014-02-24,27.43,27.89,27.43,27.45,1783625
CBOE,2014-02-24,54.56,54.93,54.26,54.27,504106
CBS,2014-02-24,66.38,67.29,66.285,66.46,4822847
CB,2014-02-24,97.1,97.86,96.78,96.79,1409663
CCI,2014-02-24,74.99,75.7004,74.688,74.72,1406291
CCL,2014-02-24,39.28,39.96,39.27,39.69,1946386
CDNS,2014-02-24,15.09,15.29,15.07,15.14,2776282
CELG,2014-02-24,80.795,82.495,80.6925,82.045,5748442
CERN,2014-02-24,62.43,63.07,62.24,62.45,1831355
CF,2014-02-24,48.444,49.204,48.444,48.558,6802075
CHD,2014-02-24,33.165,33.83,33.165,33.72,1668110
CHK,2014-02-24,26.78,27.46,26.78,27.29,11677845
CHRW,2014-02-24,54.19,54.4795,53.33,53.34,1957501
CHTR,2014-02-24,125,127.0563,122.5,123.58,3138204
CINF,2014-02-24,46.77,47.03,46.63,46.65,632434
CI,2014-02-24,77.1,79.63,77.02,79.19,3548365
CLX,2014-02-24,86.83,87.76,86.75,87.06,970226
CL,2014-02-24,61.81,62.47,61.58,61.95,3236280
CMA,2014-02-24,46.69,47.85,46.69,47.54,1461839
CMCSA,2014-02-24,25.8577,25.93,25.565,25.575,32762746
CME,2014-02-24,73.91,74.94,73.7,74.32,2772202
CMG,2014-02-24,550.95,556.6,549.16,554.38,279551
CMI,2014-02-24,143.87,148.6,143.76,146.01,2489094
CMS,2014-02-24,28.58,28.68,28.34,28.34,1790367
CNC,2014-02-24,30.72,31.725,30.68,31.69,1023740
CNP,2014-02-24,24.55,24.7,24.37,24.38,3178622
COF,2014-02-24,70.97,72.1,70.97,71.73,2823375
COG,2014-02-24,36.05,36.33,35.38,35.65,14665703
COL,2014-02-24,81.69,83.8,81.57,82.82,1236071
COO,2014-02-24,127.45,129.66,127.385,128.3,312570
COP,2014-02-24,65,66.79,64.98,66.42,8054529
COST,2014-02-24,113.46,114.81,113.2,113.94,2285392
COTY,2014-02-24,14.5,14.95,14.49,14.69,1000258
CPB,2014-02-24,44.05,44.44,44.03,44.19,1559090
CRM,2014-02-24,62.75,64.33,61.8,63.91,5699192
CSCO,2014-02-24,22.19,22.34,22,22.12,41861632
CSX,2014-02-24,27.33,27.85,27.33,27.69,6525647
CTAS,2014-02-24,61.87,63.28,58.91,59.52,2822149
CTL,2014-02-24,31.27,31.48,31.1201,31.19,4717215
CTSH,2014-02-24,51.62,52.65,51.455,52.12,4089522
CTXS,2014-02-24,59.68,60.52,59.48,59.61,1890757
CVS,2014-02-24,71.47,72.12,71.35,71.37,4916378
CVX,2014-02-24,113.37,115,113.05,114.15,7348553
CXO,2014-02-24,118.34,120.73,116.895,118.55,2027552
C,2014-02-24,48.33,49.483,48.31,48.98,23880484
DAL,2014-02-24,31.92,32.7299,31.84,32.45,11242179
DE,2014-02-24,84.94,85.35,84.71,84.8,2659284
DFS,2014-02-24,57.91,57.91,56.95,57.44,2786261
DGX,2014-02-24,53.05,54.01,53.01,53.81,2036840
DG,2014-02-24,57.55,58.66,57.47,58.03,3133685
DHI,2014-02-24,23.72,23.92,23.54,23.71,5077711
DHR,2014-02-24,76.38,77.09,76.3,76.56,2665169
DISCA,2014-02-24,82.81,83.37,82.42,82.46,1503072
DISCK,2014-02-24,77.62,77.89,77.14,77.17,449513
DISH,2014-02-24,57.75,58.85,57.33,57.37,2164828
DIS,2014-02-24,80.5,81.59,80.4601,80.73,6635969
DLR,2014-02-24,53.44,54.4999,53.32,54.14,2668825
DLTR,2014-02-24,52,52.78,51.965,52.33,2313161
DOV,2014-02-24,89.14,89.81,88.95,89.47,1384639
DPS,2014-02-24,51.89,52.18,51.74,51.75,2407444
DRE,2014-02-24,16.58,16.76,16.55,16.58,2300701
DRI,2014-02-24,51.05,51.21,50.5,51.01,1278507
DTE,2014-02-24,72.54,72.645,71.83,71.86,1109505
DUK,2014-02-24,71.5,72.11,71.09,71.11,2522504
DVA,2014-02-24,66.05,68.83,66.04,67.5,2738218
DVN,2014-02-24,63.9,64.91,63.9,64.37,3368476
D,2014-02-24,71.4,72.22,71.27,71.29,1514408
EA,2014-02-24,28.03,28.33,27.95,27.96,2294068
EBAY,2014-02-24,55.1,56.73,54.88,56.3,18990938
ECL,2014-02-24,101.89,102.72,101.35,102.39,1339599
ED,2014-02-24,55.86,56.59,55.68,55.75,3135838
EFX,2014-02-24,69.04,70.26,68.906,69.83,539587
EIX,2014-02-24,51.3,52.07,51.24,51.5,2824690
EL,2014-02-24,67.61,68.48,67.49,67.9,1373287
EMN,2014-02-24,84.22,85.11,83.86,84.09,1708220
EMR,2014-02-24,63.62,64.89,63.62,64.32,3556068
EOG,2014-02-24,89.215,90.81,88.515,90.2,7074362
EQIX,2014-02-24,189.36,190.17,188.89,189.79,636581
EQR,2014-02-24,58.81,59.15,58.55,58.55,2066814
EQT,2014-02-24,101.28,102.3,100.726,101.79,1730027
ESRX,2014-02-24,74.01,75.34,74.01,74.35,6990590
ESS,2014-02-24,165.83,167.53,165.13,166.38,432128
ES,2014-02-24,44.79,44.94,44.4,44.41,2038500
ETFC,2014-02-24,22.48,22.97,22.04,22.71,3709137
ETN,2014-02-24,73.78,75.39,73.78,74.98,3503612
ETR,2014-02-24,64.86,65.05,64.12,64.12,943877
EW,2014-02-24,34.105,34.79,34.105,34.45,1829940
EXC,2014-02-24,30.42,30.95,30.37,30.39,10331880
EXPD,2014-02-24,42.5,42.77,42,42.01,2156504
EXPE,2014-02-24,79.61,80.2,79.16,79.26,1571911
EXR,2014-02-24,47.26,47.805,47.26,47.55,1106900
FAST,2014-02-24,45.8,46.24,45.7,46,1265732
FBHS,2014-02-24,44.97,45.52,44.73,44.73,859576
FB,2014-02-24,68.74,71.44,68.54,70.78,76951946
FCX,2014-02-24,33.34,33.62,32.94,33.21,9710600
FDX,2014-02-24,135.09,136.98,134.5,134.87,2243584
FE,2014-02-24,31.82,32.09,31.63,31.7,4009203
FFIV,2014-02-24,110.27,113.77,110.2101,111.91,1097902
FISV,2014-02-24,56.95,58.08,56.75,57.56,1292048
FIS,2014-02-24,54.33,55.315,54.33,54.9,1004185
FITB,2014-02-24,21.45,21.7,21.45,21.61,9382763
FLIR,2014-02-24,32.86,33.125,32.644,33,1183540
FLR,2014-02-24,79.18,79.99,78.65,78.93,1200127
FLS,2014-02-24,81,82.244,80.935,81.5,1484870
FL,2014-02-24,40.04,40.67,40,40.46,1337327
FMC,2014-02-24,72.57,73.11,72.23,72.32,824138
FOXA,2014-02-24,32.9275,33.61,32.9275,33.17,12146101
FOX,2014-02-24,32.05,32.68,32.05,32.3,2665487
FRT,2014-02-24,111.97,112.24,110.95,110.96,436566
FTI,2014-02-24,50.37,51.09,50.16,50.66,1555327
F,2014-02-24,15.18,15.36,15.12,15.18,30629450
GD,2014-02-24,107.27,109.57,107,108.76,2642400
GE,2014-02-24,25.02,25.45,24.96,25.29,38053572
GGP,2014-02-24,22.33,22.71,22.285,22.41,6659378
GILD,2014-02-24,82.99,84.06,82.8,83.57,9099778
GIS,2014-02-24,49.73,50.055,49.62,49.85,2828257
GLW,2014-02-24,19.04,19.44,19.03,19.31,12403786
GM,2014-02-24,36.7,36.815,36.44,36.55,22112794
GOOGL,2014-02-24,603.2827,610.6901,603.1526,606.8613,3347574
GPC,2014-02-24,87.45,88.05,87.11,87.12,657848
GPN,2014-02-24,34.35,34.7625,34.23,34.42,1115734
GPS,2014-02-24,42.83,43.35,42.81,42.92,7340902
GRMN,2014-02-24,51.94,52.8,51.68,51.7,2022884
GS,2014-02-24,164.08,167.41,164.08,166.54,3268511
GT,2014-02-24,26.81,26.88,26.245,26.44,3276362
GWW,2014-02-24,250.24,252.36,249.58,251.61,711963
HAL,2014-02-24,55.85,57.01,55.8,56.37,9512777
HAS,2014-02-24,54.65,55.02,54.41,54.48,2047795
HBAN,2014-02-24,9.1,9.33,9.09,9.27,11593152
HBI,2014-02-24,18.44,18.7,18.3825,18.5875,1837360
HCA,2014-02-24,50.25,50.94,50.0001,50.37,1304237
HCN,2014-02-24,56.79,58.52,56.79,58.03,1972630
HCP,2014-02-24,37.19,38.08,37.11,37.82,2863721
HD,2014-02-24,77.84,78.25,77.46,77.87,11743785
HES,2014-02-24,81.64,82.48,81.44,81.45,3576466
HIG,2014-02-24,34.36,34.94,34.33,34.64,2715327
HII,2014-02-24,98.27,99.57,98.05,98.09,394538
HOG,2014-02-24,64.35,65.07,64.278,64.78,1138966
HOLX,2014-02-24,21.51,21.98,21.51,21.72,1683574
HON,2014-02-24,94.36,95.205,93.75,93.76,2959344
HP,2014-02-24,94.96,97.515,94.96,96.4,1115715
HRB,2014-02-24,31.53,31.75,31.35,31.55,2911164
HRL,2014-02-24,23.4,23.5975,23.29,23.475,1735738
HRS,2014-02-24,72.89,73.2099,72.58,72.67,531642
HSIC,2014-02-24,59.585,60.15,59.16,59.79,843036
HST,2014-02-24,19.56,19.85,19.55,19.62,6459391
HSY,2014-02-24,107.42,108.69,107.17,108.07,1412402
HUM,2014-02-24,102.86,114.76,102.71,113.69,6572732
IBM,2014-02-24,182.82,185.16,182.82,183.45,4595312
ICE,2014-02-24,42.534,43.28,42.454,43.064,3429835
IDXX,2014-02-24,62.655,63.0945,62.325,62.72,390278
IFF,2014-02-24,91.53,92.15,91.37,91.44,276804
ILMN,2014-02-24,175.26,180.74,174.232,178.53,2357512
INCY,2014-02-24,65.43,68.64,65.052,67.03,2097024
INTC,2014-02-24,24.51,24.88,24.41,24.63,24173569
INTU,2014-02-24,76.67,78.18,76.41,77.41,2680194
IPG,2014-02-24,16.89,17.29,16.85,17.17,3741594
IP,2014-02-24,48.93,49.37,48.88,48.89,2395431
IQV,2014-02-24,54,54,53,53.63,414587
IRM,2014-02-24,28.65,29.19,28.53,28.62,1516906
IR,2014-02-24,59.44,60.83,59.44,59.97,2038689
ISRG,2014-02-24,145.0632,147.2299,144.7277,146.1799,1091358
ITW,2014-02-24,81.92,82.73,81.7,81.74,2257870
IT,2014-02-24,66.5,67.96,66.5,67.55,512855
IVZ,2014-02-24,33.53,34.06,33.45,33.83,2660334
JBHT,2014-02-24,72,72.68,71.65,71.65,591816
JCI,2014-02-24,44.356,44.9319,44.356,44.555,3134229
JEC,2014-02-24,60.21,60.88,60.02,60.03,805679
JNJ,2014-02-24,91.45,92.06,91.1,91.11,8407203
JNPR,2014-02-24,27.54,28.0429,26.615,27.58,10857394
JPM,2014-02-24,57.62,58.23,57.575,58.03,16211245
JWN,2014-02-24,59.49,59.84,58.6,58.61,2854035
KEY,2014-02-24,12.87,13.1,12.84,12.97,8096071
KIM,2014-02-24,21.81,21.98,21.71,21.73,2749339
KLAC,2014-02-24,65.5,66.0299,65.04,65.35,985415
KMB,2014-02-24,110.38,111.24,110.03,110.16,1834114
KMI,2014-02-24,32.28,32.61,31.45,32.1,24357825
KMX,2014-02-24,47.05,48.08,47.05,47.89,1481510
KORS,2014-02-24,97.62,99.35,97.62,98.58,1655615
KO,2014-02-24,37.3,37.6,37.22,37.5,24225051
KR,2014-02-24,19.81,20.055,19.8,19.89,8086806
KSS,2014-02-24,51.91,52.4,51.88,51.95,2486620
KSU,2014-02-24,95.35,95.85,94.47,94.6,1874188
K,2014-02-24,60.49,60.93,60.135,60.71,2025918
LB,2014-02-24,53.77,54.53,53.59,53.78,1823495
LEG,2014-02-24,31.5,31.85,31.36,31.36,925944
LEN,2014-02-24,40.9412,41.8235,40.8137,41,4720332
LH,2014-02-24,93.76,94.65,93.5,93.76,817647
LKQ,2014-02-24,29.64,29.69,29.35,29.51,2033814
LLL,2014-02-24,115.24,117.47,115.2,116.3,1016297
LLY,2014-02-24,58.1,58.9,57.89,58.03,4162727
LMT,2014-02-24,165.62,168.41,164.804,166.14,2534374
LNC,2014-02-24,50,51.16,49.88,50.77,1931875
LNT,2014-02-24,26.905,27.06,26.735,26.755,948116
LOW,2014-02-24,47.21,47.78,47.21,47.22,7786661
LRCX,2014-02-24,52.35,52.96,52.35,52.62,1423888
LUK,2014-02-24,27.96,28.28,27.93,27.97,1408005
LUV,2014-02-24,21.76,22.28,21.73,22.16,9631392
LYB,2014-02-24,85.7,87.1,85.61,85.97,2980376
L,2014-02-24,43.45,44.08,43.3863,43.58,797279
MAA,2014-02-24,67.93,68.28,67.62,67.63,473031
MAC,2014-02-24,60.82,61.35,60.74,60.76,614918
MAR,2014-02-24,52.52,53.97,52.52,53.47,3118668
MAS,2014-02-24,22.45,22.8248,22.26,22.27,2458691
MAT,2014-02-24,35.69,36.26,35.6,35.96,3476489
MA,2014-02-24,75.57,76.97,75.56,75.96,7942731
MCD,2014-02-24,96.43,96.94,96.24,96.5,4487632
MCHP,2014-02-24,45.41,45.67,45.25,45.27,2224518
MCK,2014-02-24,176.45,178.11,176.29,176.32,2109273
MCO,2014-02-24,78.75,79.33,78.4,78.76,1516998
MDLZ,2014-02-24,34.26,34.67,34.23,34.4,7195643
MDT,2014-02-24,57.26,58.04,57.16,57.6,4397119
MET,2014-02-24,50.52,51.15,50.47,50.87,5562013
MGM,2014-02-24,27.11,27.98,27.11,27.84,10180336
MHK,2014-02-24,143.77,144.33,138.75,139.24,1797743
MKC,2014-02-24,66.15,66.66,66.08,66.25,533480
MLM,2014-02-24,117.34,118.1,116.71,116.71,411119
MMC,2014-02-24,47.99,48.475,47.84,48.07,2176730
MMM,2014-02-24,131.89,133.46,131.44,132.2,2454286
MNST,2014-02-24,25,25.21,24.8133,24.84,5753664
MON,2014-02-24,112.11,112.33,108.88,108.97,4254128
MOS,2014-02-24,48.07,48.88,48,48,2761668
MO,2014-02-24,35.34,35.7,35.28,35.38,6287500
MPC,2014-02-24,44.005,44.77,44.005,44.06,5838960
MRK,2014-02-24,55.87,56.92,55.87,56.18,11012522
MRO,2014-02-24,33.49,34.33,33.48,33.89,6836305
MSFT,2014-02-24,37.69,37.975,37.54,37.69,32143395
MSI,2014-02-24,64.95,65.55,64.84,64.96,765951
MS,2014-02-24,29.66,30.6,29.55,30.31,13224207
MTB,2014-02-24,113.39,115.55,113.05,114.9,723975
MTD,2014-02-24,244.4,246.5624,244.02,245.89,375435
MU,2014-02-24,25.15,25.22,24.56,24.75,33043853
MYL,2014-02-24,52,52.1,50.65,51.05,6253555
M,2014-02-24,53.87,54.1,53.03,53.06,5582042
NBL,2014-02-24,67.18,70.5,67.18,69.33,3751455
NCLH,2014-02-24,34.25,34.25,33.86,34.11,854556
NDAQ,2014-02-24,38.8,39.65,38.64,39.12,1063133
NEE,2014-02-24,92.71,92.77,91.75,91.78,2626139
NEM,2014-02-24,23.46,23.82,23.29,23.67,10768348
NFLX,2014-02-24,62.2099,64.2414,61.2142,63.8571,26097533
NFX,2014-02-24,24.88,26.16,24.61,25.32,5870351
NI,2014-02-24,35.48,35.67,35.36,35.44,1918352
NKE,2014-02-24,38.295,39.07,38.245,38.92,11090816
NLSN,2014-02-24,46.54,47.01,46.42,46.71,1573955
NOC,2014-02-24,120.76,123.3,120.7592,122.12,1343795
NOV,2014-02-24,74.98,76.81,74.98,75.94,6324473
NRG,2014-02-24,28.66,29.1,28.55,28.88,4171361
NSC,2014-02-24,90.86,92.05,90.41,91.27,2309668
NTAP,2014-02-24,39.89,40.265,39.73,40.085,3237000
NTRS,2014-02-24,61.83,62.84,61.83,62.45,947774
NUE,2014-02-24,50.52,50.52,49.69,49.7,1858322
NVDA,2014-02-24,18.6,19.05,18.43,18.91,10081460
NWL,2014-02-24,31.79,32.31,31.79,32.07,1255479
NWSA,2014-02-24,17.75,18.05,17.735,17.94,2474039
NWS,2014-02-24,17.22,17.62,17.22,17.5,811632
OKE,2014-02-24,61.11,61.78,60.29,61.23,1679392
OMC,2014-02-24,75.33,76.79,75.29,75.85,1219806
ORCL,2014-02-24,38.16,38.455,38.04,38.14,10389140
ORLY,2014-02-24,154.41,155.39,153.02,153.87,764063
OXY,2014-02-24,96.17,96.58,95.71,96.07,4628596
O,2014-02-24,43.41,44.26,43.4,43.92,3192494
PAYX,2014-02-24,41.33,41.915,41.2701,41.53,1619377
PBCT,2014-02-24,14.1,14.37,14.08,14.2,3291283
PCAR,2014-02-24,62.7,65.36,62.53,64.19,4335421
PCG,2014-02-24,44,44.445,43.96,44.02,3065616
PCLN,2014-02-24,1317,1324,1304.13,1313.67,825995
PDCO,2014-02-24,40.73,41.08,40.6504,40.82,664787
PEG,2014-02-24,36.71,37.05,36.54,36.73,4708742
PEP,2014-02-24,78.31,79.5915,78.31,78.88,7751126
PFE,2014-02-24,31.99,32.08,31.53,31.99,38786380
PFG,2014-02-24,44.51,45.22,44.51,44.88,1085186
PGR,2014-02-24,23.89,23.94,23.76,23.76,4399045
PG,2014-02-24,78.03,78.7699,77.61,77.86,7838896
PHM,2014-02-24,20.42,20.499,20.13,20.42,8782807
PH,2014-02-24,117.95,119.44,117.95,118.64,1291297
PKG,2014-02-24,72.37,73.28,72.14,72.29,1070889
PKI,2014-02-24,43.86,44.32,43.81,44.15,1624797
PLD,2014-02-24,40.61,41.26,40.56,40.69,3029047
PM,2014-02-24,78.79,79.64,78.52,79.17,5051968
PNC,2014-02-24,80.28,81.82,80.22,81.34,2518891
PNR,2014-02-24,79.3,79.99,79.19,79.52,1025359
PNW,2014-02-24,54.69,55.45,54.42,54.44,954631
PPG,2014-02-24,94.745,95.495,94.25,94.26,1695460
PPL,2014-02-24,31.91,32.14,31.8,31.81,3769520
PRGO,2014-02-24,158.87,161,158.4273,160.51,881519
PRU,2014-02-24,83.87,85.37,83.715,84.96,1981902
PSA,2014-02-24,166.57,167.82,166.57,166.7,868837
PSX,2014-02-24,75.01,77.771,75.01,76.25,3646536
PVH,2014-02-24,122,124.21,121.04,123.18,1331638
PWR,2014-02-24,34.57,35.1775,34.56,34.78,2153338
PXD,2014-02-24,188.65,197.53,188.17,194.74,2352610
PX,2014-02-24,127.81,128.32,127.13,127.15,1602545
QCOM,2014-02-24,75.97,75.99,75.3923,75.43,9191882
RCL,2014-02-24,51.86,52.64,51.61,52.53,1261250
REGN,2014-02-24,340.01,348.25,337,347.62,1261461
REG,2014-02-24,50.29,50.88,50.08,50.2,594752
RE,2014-02-24,148.69,149.87,146.32,146.73,650304
RF,2014-02-24,10.29,10.49,10.27,10.44,12909026
RHI,2014-02-24,40.27,40.68,40.23,40.24,684466
RHT,2014-02-24,58.71,59.18,58.7,58.89,1070976
RJF,2014-02-24,52.24,53.37,51.9384,53.11,811235
RL,2014-02-24,157.65,161.33,157.65,159.27,1163609
RMD,2014-02-24,46.21,46.64,45.76,46.27,822185
ROK,2014-02-24,119.35,120.97,119.06,120.56,828949
ROP,2014-02-24,135.41,137.05,135.21,135.31,623977
ROST,2014-02-24,33.825,34.745,33.705,34.635,5954126
RRC,2014-02-24,86.19,89.19,85.88,87.53,2098585
RSG,2014-02-24,33.85,34.22,33.76,33.76,2060396
RTN,2014-02-24,97.08,99.4799,97.06,98.22,3017406
SBAC,2014-02-24,97.17,98.29,95.87,95.9,1885891
SBUX,2014-02-24,36.33,36.44,36.01,36.28,11953270
SCG,2014-02-24,49.57,49.98,49.33,49.35,949535
SCHW,2014-02-24,26.25,26.7,26.14,26.53,5814148
SEE,2014-02-24,32.75,33.295,32.7,32.84,1958442
SHW,2014-02-24,193.61,197.88,193.61,194.53,956121
SIG,2014-02-24,94.93,95.02,94.04,94.28,1468810
SJM,2014-02-24,98.27,99.38,98.12,98.7,1136633
SLB,2014-02-24,90.42,93.67,90.39,92.72,8883133
SLG,2014-02-24,96.9,97.73,96.5801,96.8,467511
SNA,2014-02-24,109.07,109.97,108.5,109.27,400012
SNI,2014-02-24,80.64,81.91,80.59,81.07,697315
SNPS,2014-02-24,40.41,40.61,40.14,40.27,1197303
SO,2014-02-24,42.38,42.7,42.1,42.12,3582145
SPGI,2014-02-24,80.54,80.92,80.05,80.15,1765836
SPG,2014-02-24,159.75,161.74,159.39,159.91,1444931
SRCL,2014-02-24,114.87,116.12,114.72,115.22,447177
SRE,2014-02-24,93.24,94.24,92.56,92.57,1103063
STI,2014-02-24,37.24,38.04,37.22,37.59,3057218
STT,2014-02-24,67.19,69.73,67.06,69.07,2339854
STX,2014-02-24,50.93,51.68,50.5,51.16,2698614
STZ,2014-02-24,80.54,81.83,80.52,81.08,1070307
SWKS,2014-02-24,33.7,34.45,33.3,34.4,7786308
SWK,2014-02-24,81.95,82.69,81.85,82.08,1137082
SYK,2014-02-24,82.15,83.06,82.1,82.61,1745537
SYMC,2014-02-24,20.58,20.99,20.5,20.84,6568223
SYY,2014-02-24,36.14,36.365,35.97,35.97,4996724
TAP,2014-02-24,57,57.54,56.75,57.27,1372760
TDG,2014-02-24,178.86,180.83,178.21,178.22,204377
TEL,2014-02-24,57.66,58.28,57.66,57.97,2607235
TGT,2014-02-24,56.19,56.64,55.44,56.14,9156944
TIF,2014-02-24,89.6,91,89.34,90.5,1086936
TJX,2014-02-24,60.11,61,59.98,60.39,3940206
TMK,2014-02-24,50.7,51.0134,50.4894,50.6934,878982
TMO,2014-02-24,123.05,124.901,123.05,123.37,2880522
TPR,2014-02-24,47.82,48.36,47.685,47.95,2481748
TRIP,2014-02-24,97,98.47,96.5,98.26,1307785
TROW,2014-02-24,80.02,81.39,80.02,80.86,1007459
TRV,2014-02-24,83.83,84.39,83.4,83.44,2163173
TSCO,2014-02-24,66.41,67.49,66.05,66.77,916835
TSN,2014-02-24,39,39.19,38.505,38.86,2770506
TSS,2014-02-24,30.09,30.44,30.07,30.24,1564617
TWX,2014-02-24,64.96,65.28,64.8,65.01,5368553
TXN,2014-02-24,44.22,44.83,44.195,44.45,5311810
TXT,2014-02-24,38.46,39.58,38.41,39.19,2463683
T,2014-02-24,32.83,32.87,32.46,32.47,33537227
UAA,2014-02-24,28.4525,29.065,28.34,28.8075,8158824
UAL,2014-02-24,45.64,46.54,45.25,46.1,3347789
UDR,2014-02-24,25.78,25.97,25.62,25.65,1568054
UHS,2014-02-24,82.01,83.57,81.82,83.11,597276
ULTA,2014-02-24,86,88.21,85.99,87.44,897091
UNH,2014-02-24,74.14,76.77,74,76.01,9569735
UNM,2014-02-24,33.54,34.1,33.52,33.9,1355413
UNP,2014-02-24,89.61,90.64,89.45,89.805,3282816
UPS,2014-02-24,96.21,97,95.92,95.95,2762590
URI,2014-02-24,87.09,88.76,87.0101,87.43,1353295
USB,2014-02-24,40.3,40.95,40.3,40.8,6848026
UTX,2014-02-24,115.77,117.58,115.3016,116.49,3339552
VAR,2014-02-24,83.59,84.49,83.488,84.01,514050
VFC,2014-02-24,58.46,59.181,58.46,58.84,2761411
VIAB,2014-02-24,86.92,88.13,86.6,86.98,2444489
VLO,2014-02-24,50.31,51.87,50.2,50.92,6672678
VMC,2014-02-24,65.89,66.48,65,65.03,592623
VNO,2014-02-24,94.97,95.84,94.6,94.64,1223592
VRSK,2014-02-24,65.81,65.955,65.35,65.38,1019001
VRSN,2014-02-24,53.9,55.61,53.9,54.72,1089779
VRTX,2014-02-24,85.29,85.29,83.76,83.95,1287642
VTR,2014-02-24,60.75,62.44,60.75,61.71,2049083
VZ,2014-02-24,47.02,47.2,46.23,46.23,618237630
V,2014-02-24,55.9325,56.8575,55.8663,56.5475,10879264
WAT,2014-02-24,113.4,114.57,113.33,113.59,386644
WBA,2014-02-24,66.46,67.25,66.41,66.52,4783813
WDC,2014-02-24,88.11,89.31,87.68,88.6,1780448
WEC,2014-02-24,43.96,44.23,43.75,43.76,1549598
WFC,2014-02-24,45.73,46.4262,45.7,46.08,14234573
WHR,2014-02-24,139.51,142.09,138.82,140.87,1221143
WMB,2014-02-24,42.31,42.37,41.5906,41.77,7725398
WMT,2014-02-24,73.24,73.815,73.14,73.35,7326672
WM,2014-02-24,41.04,41.31,40.9,41.06,3222351
WU,2014-02-24,16.05,16.52,16.05,16.35,6339448
WYNN,2014-02-24,229.57,236.606,229.19,235.59,1759101
WYN,2014-02-24,70.08,71.68,70.05,70.65,1125891
WY,2014-02-24,30.19,30.43,30.18,30.21,3287009
XEC,2014-02-24,113.75,117.11,112.97,114.05,1502449
XEL,2014-02-24,30.09,30.21,29.98,29.98,3588900
XLNX,2014-02-24,51,51.9,51,51.34,3907405
XL,2014-02-24,29.43,29.87,29.37,29.73,1981959
XOM,2014-02-24,95.61,97.25,95.41,96.44,16034244
XRAY,2014-02-24,45.17,45.52,44.97,45.11,1180434
XRX,2014-02-24,43,43.4,42.88,43.12,2267261
XYL,2014-02-24,38.92,39.79,38.77,39.4,1168203
YUM,2014-02-24,72.87,73.4,72.7401,72.97,1803793
ZBH,2014-02-24,95.51,96.49,95.51,95.59,749831
ZION,2014-02-24,29.91,30.56,29.89,30.29,2027200
ZTS,2014-02-24,29.78,30.07,29.62,29.7,3106683
AAL,2014-02-25,36.63,37.15,36.51,37,8991389
AAPL,2014-02-25,75.6256,75.6521,74.4285,74.5799,58247350
AAP,2014-02-25,126.64,127.83,125.38,125.5,823047
ABBV,2014-02-25,50.93,51.13,50.5,50.72,5424996
ABC,2014-02-25,68.39,68.99,68.24,68.72,1497215
ABT,2014-02-25,38.99,39.52,38.91,39.25,7952172
ACN,2014-02-25,84,84,82.97,83.41,2189669
ADBE,2014-02-25,68.71,68.76,67.63,68.01,3574496
ADI,2014-02-25,50.99,51.04,50.49,50.8,2210825
ADM,2014-02-25,40.25,40.75,40.15,40.39,3734077
ADP,2014-02-25,76.98,77.23,76.2801,77.01,1560856
ADSK,2014-02-25,54.45,54.7699,54.03,54.66,2484556
ADS,2014-02-25,285.54,289.78,284.29,285.48,589850
AEE,2014-02-25,40.44,40.88,40.3799,40.49,2362482
AEP,2014-02-25,50.18,50.57,49.93,50.06,2398738
AES,2014-02-25,14.26,14.39,14.15,14.29,4971934
AET,2014-02-25,71.88,72.35,71,71.14,1614215
AFL,2014-02-25,62.33,62.84,62.15,62.52,1827727
AGN,2014-02-25,222,226.42,221.38,225,3425110
AIG,2014-02-25,49.45,49.46,48.81,49.01,9344731
AIV,2014-02-25,29.67,29.94,29.52,29.8,1259250
AIZ,2014-02-25,64.13,64.13,63.55,63.67,567223
AJG,2014-02-25,45.48,45.8,45.26,45.62,437938
AKAM,2014-02-25,62.75,62.88,61.51,61.67,2315080
ALB,2014-02-25,63.99,64.66,63.59,64.28,481058
ALGN,2014-02-25,54.1,54.35,53.25,53.46,903383
ALK,2014-02-25,42.94,43.2659,42.15,42.545,1790932
ALLE,2014-02-25,53,54.58,52.9301,54.56,1117594
ALL,2014-02-25,53.77,53.96,53.51,53.65,2714639
ALXN,2014-02-25,183.91,185.43,181.004,182.63,1021212
AMAT,2014-02-25,19.13,19.13,18.75,19.02,12121808
AMD,2014-02-25,3.73,3.735,3.66,3.69,9175398
AME,2014-02-25,52.79,53.47,52.72,52.89,785778
AMGN,2014-02-25,125.34,126.22,124.02,124.36,2429830
AMG,2014-02-25,189.99,190.41,188.27,188.66,369144
AMP,2014-02-25,107.82,108.2,106.98,107.37,928696
AMT,2014-02-25,83.7,83.7,79.76,80.16,5612259
AMZN,2014-02-25,353,361.08,351.58,358.32,3747076
ANDV,2014-02-25,51.25,52.305,51.19,51.87,2347113
ANSS,2014-02-25,84.4,84.78,83.38,83.7,219932
ANTM,2014-02-25,91.64,91.66,89.525,89.68,2636991
AON,2014-02-25,86.41,86.78,85.95,86.16,1548051
AOS,2014-02-25,24.445,24.48,23.965,23.985,1757988
APA,2014-02-25,84.06,84.06,82.24,83.09,3982676
APC,2014-02-25,83.26,83.52,82.02,83.51,3139454
APD,2014-02-25,118.43,120,118.3,119.67,1520056
APH,2014-02-25,44.37,44.545,44.04,44.165,684358
ARE,2014-02-25,72.41,73.3,72.28,72.8,327763
ARNC,2014-02-25,35.22,35.37,34.68,34.86,7110460
ATVI,2014-02-25,19.78,19.79,19.37,19.46,5304777
AVB,2014-02-25,128.84,129.74,128.615,129.23,765977
AVGO,2014-02-25,60,60,58.39,59,2696852
AVY,2014-02-25,48.8,49.07,48.43,48.84,672910
AWK,2014-02-25,43.73,44.4999,43.71,43.95,785947
AXP,2014-02-25,90,90.37,89.15,89.91,2914759
AYI,2014-02-25,136.58,138.21,136.26,137.32,391974
AZO,2014-02-25,549.85,549.85,538.155,539.3,263473
A,2014-02-25,56.8,57.57,56.75,56.89,3375173
BAC,2014-02-25,16.5,16.56,16.32,16.34,81617640
BAX,2014-02-25,69.47,69.47,68.58,68.66,2563036
BA,2014-02-25,129.3,129.75,126.21,126.78,7317397
BBT,2014-02-25,37.63,37.79,37.49,37.55,2189630
BBY,2014-02-25,25.08,26.07,25.07,25.31,12972743
BDX,2014-02-25,114.98,115.63,113.99,114.53,881395
BEN,2014-02-25,53.32,53.5,52.45,52.78,2122528
BF.B,2014-02-25,41.805,42.05,41.52,41.95,1628634
BIIB,2014-02-25,346.51,349.54,343.11,346.3,1353961
BK,2014-02-25,31.73,31.75,31.38,31.45,5110969
BLK,2014-02-25,302.11,303.8,299.55,300.2,716139
BLL,2014-02-25,27.435,27.4875,27.28,27.35,1289250
BMY,2014-02-25,54.33,54.53,53.63,53.68,7250352
BRK.B,2014-02-25,113.14,114.16,112.57,113.94,3255200
BSX,2014-02-25,13.09,13.45,13.05,13.39,15637019
BWA,2014-02-25,61.38,61.61,60.82,61.01,992276
BXP,2014-02-25,110.67,112.72,110.25,112.1,836686
CAG,2014-02-25,28.59,28.64,28.35,28.43,4099866
CAH,2014-02-25,71.67,72.43,71.51,72,1979233
CAT,2014-02-25,96.84,96.98,95.82,96.41,5993094
CA,2014-02-25,32.79,32.79,32.39,32.62,2156550
CBG,2014-02-25,27.45,27.89,27.45,27.86,2429928
CBOE,2014-02-25,54.34,54.55,53.7301,53.86,347916
CBS,2014-02-25,66.09,66.33,65.6,65.76,4438883
CB,2014-02-25,96.73,96.91,96.34,96.53,1268450
CCI,2014-02-25,74.49,74.86,74.03,74.26,1968222
CCL,2014-02-25,40,40.23,39.645,40.08,2240644
CDNS,2014-02-25,15.1,15.24,14.81,15.1,2603305
CELG,2014-02-25,82,82.875,81.49,82.17,4183586
CERN,2014-02-25,62.56,62.66,61.87,62.16,1305996
CF,2014-02-25,48.57,49.05,48.55,48.586,4049025
CHD,2014-02-25,33.64,33.8305,33.5,33.66,1236988
CHK,2014-02-25,27.2,27.24,26.72,26.94,10360679
CHRW,2014-02-25,53.11,53.53,52.2,52.42,2605593
CHTR,2014-02-25,123.37,123.96,120.5,121.34,2935322
CINF,2014-02-25,46.73,47.17,46.42,46.54,371998
CI,2014-02-25,79,79.17,77.85,78.16,2112341
CLX,2014-02-25,87.24,87.6,86.7,86.81,1231204
CL,2014-02-25,62.04,62.23,61.68,62.07,3961218
CMA,2014-02-25,47.55,47.67,47.06,47.53,1332909
CMCSA,2014-02-25,25.63,25.73,25.095,25.385,40888722
CME,2014-02-25,74.17,74.91,73.1,73.26,1421160
CMG,2014-02-25,557.05,560.44,553.35,554.62,336608
CMI,2014-02-25,144.69,146.58,143.07,145.63,1828235
CMS,2014-02-25,28.44,28.74,28.33,28.6,2057653
CNC,2014-02-25,31.795,31.99,31.1775,31.28,1016390
CNP,2014-02-25,24.36,24.48,23.99,24.19,5774541
COF,2014-02-25,71.81,71.86,70.72,71.04,3350677
COG,2014-02-25,35.59,35.75,35.11,35.53,11773916
COL,2014-02-25,82.48,82.93,82.06,82.42,1086531
COO,2014-02-25,128.36,128.62,126.6,128.6,211357
COP,2014-02-25,66.3,66.85,66.14,66.52,5871703
COST,2014-02-25,114,115.887,114,115.46,1935430
COTY,2014-02-25,14.76,15.04,14.73,14.83,1135041
CPB,2014-02-25,44.3,44.44,43.76,43.94,2155793
CRM,2014-02-25,63.92,64,63.29,63.66,4898389
CSCO,2014-02-25,22.15,22.22,21.76,21.84,45400603
CSX,2014-02-25,27.66,27.715,27.25,27.31,6721682
CTAS,2014-02-25,59.64,60.01,59.29,59.96,707509
CTL,2014-02-25,31.22,31.37,31.02,31.14,5218198
CTSH,2014-02-25,51.965,52.255,51.265,51.635,4202008
CTXS,2014-02-25,60,60.27,59.22,60.25,2055004
CVS,2014-02-25,71.48,72.2,71.37,72.16,4868221
CVX,2014-02-25,114.37,115.435,114.24,114.97,5976339
CXO,2014-02-25,118.18,119.06,115.54,119,1632711
C,2014-02-25,48.94,49.06,48.3,48.4,20509553
DAL,2014-02-25,32.62,33.5,32.62,33.24,15333593
DE,2014-02-25,84.78,84.87,84,84.05,3002562
DFS,2014-02-25,57.3,57.47,56.62,56.96,3476271
DGX,2014-02-25,53.59,53.67,53.01,53.16,2338749
DG,2014-02-25,57.87,58.39,57.771,58.02,3173621
DHI,2014-02-25,23.73,24.24,23.4956,24.14,5612866
DHR,2014-02-25,76.44,77.07,76.21,76.82,2655930
DISCA,2014-02-25,82.36,82.8,80.34,81.68,1228919
DISCK,2014-02-25,77.05,77.458,76.25,76.5,318613
DISH,2014-02-25,57.4,57.64,57.09,57.43,1975709
DIS,2014-02-25,80.72,81.35,80.04,80.21,6065203
DLR,2014-02-25,55.04,57.52,52.37,53.55,3926171
DLTR,2014-02-25,52.25,52.9,52.025,52.68,3153552
DOV,2014-02-25,89.5,90.05,89.42,90,1930891
DPS,2014-02-25,52.05,52.49,51.93,52.48,3394885
DRE,2014-02-25,16.6,16.68,16.5,16.54,2207810
DRI,2014-02-25,51.13,51.25,50.554,50.59,1035545
DTE,2014-02-25,71.94,72.46,71.59,71.83,873133
DUK,2014-02-25,71.09,71.81,70.94,71.03,2616123
DVA,2014-02-25,67.37,67.46,66.12,66.95,2928449
DVN,2014-02-25,64.07,64.15,63.19,63.91,3765449
D,2014-02-25,71.39,71.96,71.11,71.26,1894751
EA,2014-02-25,28.04,28.16,27.6725,28.1,3410241
EBAY,2014-02-25,56.28,56.4899,55.6,56.15,10216529
ECL,2014-02-25,102.14,105.04,102.14,104.58,1576128
ED,2014-02-25,56.46,56.46,56.02,56.11,2549661
EFX,2014-02-25,69.86,70.08,69.225,69.52,456906
EIX,2014-02-25,51.57,52,50.9,51.24,2657759
EL,2014-02-25,68.07,68.14,67.15,67.48,3766108
EMN,2014-02-25,84.03,86.14,83.97,85.78,2352429
EMR,2014-02-25,64.34,64.9122,64.06,64.55,3017729
EOG,2014-02-25,91.425,92.565,89.625,92,7465912
EQIX,2014-02-25,190.45,192.7,188.01,188.5,1109177
EQR,2014-02-25,58.69,59.085,58.42,58.79,1594801
EQT,2014-02-25,101.6,102.17,100.55,101.25,1546806
ESRX,2014-02-25,73.96,74.66,73.89,74.08,5877952
ESS,2014-02-25,165.97,167.64,165.39,166.91,201074
ES,2014-02-25,44.52,44.84,44.31,44.42,1858000
ETFC,2014-02-25,22.74,22.75,22.41,22.55,1998129
ETN,2014-02-25,74.73,75.89,74.56,75.36,3373951
ETR,2014-02-25,64.4,64.58,64.02,64.11,1390751
EW,2014-02-25,34.38,34.435,33.865,33.93,1428692
EXC,2014-02-25,30.36,30.74,30.19,30.36,5712028
EXPD,2014-02-25,41.91,41.91,38.7,39.06,4913044
EXPE,2014-02-25,79.63,80.43,78.98,79.44,1862038
EXR,2014-02-25,47.7,48.19,47.41,47.77,1248731
FAST,2014-02-25,46,46.24,45.88,46.06,1721410
FBHS,2014-02-25,44.73,45.08,44.643,44.81,1216321
FB,2014-02-25,70.95,71,69.45,69.85,52189031
FCX,2014-02-25,33.09,33.13,32.67,32.77,14933792
FDX,2014-02-25,134.85,134.87,132.318,132.84,2591986
FE,2014-02-25,31.6,31.72,30.48,30.8,5747551
FFIV,2014-02-25,112.45,113,109.76,110.22,991763
FISV,2014-02-25,57.42,57.8,57.23,57.5,855133
FIS,2014-02-25,54.84,55.17,54.62,54.95,859013
FITB,2014-02-25,21.66,21.74,21.44,21.61,7967540
FLIR,2014-02-25,33,33.04,32.67,32.82,1186790
FLR,2014-02-25,78.96,79.33,77.46,77.76,1994878
FLS,2014-02-25,81.49,82.03,80.86,81.09,1762055
FL,2014-02-25,40.49,41.49,40.19,41.37,2644292
FMC,2014-02-25,72.37,73,72.06,72.67,748632
FOXA,2014-02-25,33.19,33.47,33.08,33.19,7522767
FOX,2014-02-25,32.31,32.49,32.13,32.23,2675224
FRT,2014-02-25,111,112.07,110.77,111.49,359973
FTI,2014-02-25,50.46,50.61,49.6,50.1,2781219
F,2014-02-25,15.21,15.29,15.11,15.15,26479906
GD,2014-02-25,108.61,109.26,107.98,108.27,2090783
GE,2014-02-25,25.38,25.48,25.17,25.27,33101400
GGP,2014-02-25,22.44,22.6,22.285,22.36,3762767
GILD,2014-02-25,84.1375,84.88,83.07,83.95,8381109
GIS,2014-02-25,49.93,50.27,49.81,50.05,2762587
GLW,2014-02-25,19.31,19.36,19.12,19.28,8853209
GM,2014-02-25,36.67,36.8,35.995,36.1,22524431
GOOGL,2014-02-25,608.578,612.8623,605.8169,610.61,2885475
GPC,2014-02-25,87.18,87.33,86.55,86.71,852060
GPN,2014-02-25,34.315,34.67,34.12,34.155,952914
GPS,2014-02-25,43.04,43.85,42.94,43.81,6977897
GRMN,2014-02-25,51.74,52.55,51.7,51.99,1325232
GS,2014-02-25,166.11,166.3,163.16,163.48,3706698
GT,2014-02-25,26.79,26.79,26.3,26.5,2557038
GWW,2014-02-25,251.57,252.85,249.84,250.14,624637
HAL,2014-02-25,56.03,56.06,54.8,55.58,11066697
HAS,2014-02-25,54.56,54.86,54.405,54.68,979935
HBAN,2014-02-25,9.26,9.32,9.2,9.29,8380943
HBI,2014-02-25,18.5925,18.875,18.5125,18.6625,2483212
HCA,2014-02-25,50.22,50.56,49.33,49.56,2237344
HCN,2014-02-25,58.07,58.13,57.43,57.66,1579459
HCP,2014-02-25,37.85,37.9,37.35,37.44,2900926
HD,2014-02-25,79.68,81,79.33,80.98,13425902
HES,2014-02-25,81.65,81.65,79.94,80.3,4361839
HIG,2014-02-25,34.59,34.61,34.12,34.38,4273435
HII,2014-02-25,98.28,98.52,96.79,97,306139
HOG,2014-02-25,64.42,64.51,63.4,63.99,1497130
HOLX,2014-02-25,21.74,21.78,21.54,21.61,1402902
HON,2014-02-25,93.63,94.29,93.23,93.87,3246467
HP,2014-02-25,97.12,97.46,95.15,97.19,1236841
HRB,2014-02-25,31.5,32.2,31.5,32.19,4664598
HRL,2014-02-25,23.5,23.57,23.39,23.445,1220352
HRS,2014-02-25,72.63,72.83,72.14,72.27,453256
HSIC,2014-02-25,59.795,60,59.42,59.575,1420810
HST,2014-02-25,19.59,19.84,19.57,19.62,5800973
HSY,2014-02-25,107.7,108.17,106.54,106.77,2007581
HUM,2014-02-25,113.37,114.11,109.9199,110.49,3411402
IBM,2014-02-25,183.52,184.6,182.88,183.23,3902332
ICE,2014-02-25,42.93,43.442,42.658,42.846,3461555
IDXX,2014-02-25,62.855,63.18,62.5408,62.77,517130
IFF,2014-02-25,91.39,92.42,91.24,91.71,422842
ILMN,2014-02-25,180.16,180.16,175.11,179.54,1470878
INCY,2014-02-25,67.27,69.21,66.46,68.37,1848009
INTC,2014-02-25,24.67,24.71,24.46,24.62,21613463
INTU,2014-02-25,77.55,77.66,76.65,77.33,1531355
IPG,2014-02-25,17.14,17.2,16.98,17.19,4006681
IP,2014-02-25,48.92,49.45,48.73,49.08,2869073
IQV,2014-02-25,53.52,53.75,52.7,53.26,266675
IRM,2014-02-25,28.59,28.9,28.49,28.8,1274169
IR,2014-02-25,59.98,60.15,59.5,59.65,1453206
ISRG,2014-02-25,145.7132,146.3285,144.3332,144.9565,877695
ITW,2014-02-25,81.64,82.42,81.4906,81.86,2099824
IT,2014-02-25,67.5,68.28,67.43,68.14,352148
IVZ,2014-02-25,33.83,33.95,33.25,33.34,2559076
JBHT,2014-02-25,71.78,72.08,70.97,71.83,633068
JCI,2014-02-25,44.5235,44.6492,44.3351,44.4502,3875519
JEC,2014-02-25,60.08,60.31,59.62,60,922600
JNJ,2014-02-25,91.59,91.87,90.66,91.11,6387063
JNPR,2014-02-25,27.62,27.83,27.03,27.09,6697299
JPM,2014-02-25,57.9,57.98,56.92,57.03,17996128
JWN,2014-02-25,58.67,59.49,58.61,59.23,2406724
KEY,2014-02-25,12.98,12.98,12.85,12.9,9096710
KIM,2014-02-25,21.78,22.05,21.73,21.92,2009160
KLAC,2014-02-25,65.35,65.46,64.64,65.27,1081549
KMB,2014-02-25,110.27,110.74,109.88,109.99,1328235
KMI,2014-02-25,32.27,33.115,32.21,32.89,14892716
KMX,2014-02-25,47.9,48.41,47.79,48.18,1022765
KORS,2014-02-25,98.88,101.04,98.83,99.84,2490765
KO,2014-02-25,37.63,37.94,37.5,37.77,22879234
KR,2014-02-25,19.86,19.98,19.7325,19.825,6977822
KSS,2014-02-25,51.96,53.545,51.94,53.21,2271741
KSU,2014-02-25,94.49,94.87,92.55,93.39,2454519
K,2014-02-25,60.77,61.26,60.66,60.82,2658688
LB,2014-02-25,53.77,54.46,53.3,54.39,2110286
LEG,2014-02-25,31.4,31.46,31.18,31.24,781535
LEN,2014-02-25,40.9412,41.9118,40.6616,41.4314,3507977
LH,2014-02-25,93.65,93.6599,92.25,93.13,730671
LKQ,2014-02-25,29.5,29.58,29.04,29.06,1733494
LLL,2014-02-25,115.53,116,113.63,113.84,1450828
LLY,2014-02-25,57.99,58.84,57.9303,58.48,5464330
LMT,2014-02-25,166.58,167.43,163.1,163.61,2283970
LNC,2014-02-25,50.63,50.68,49.86,50.13,1715929
LNT,2014-02-25,26.71,27.125,26.51,26.895,956756
LOW,2014-02-25,47.84,48.37,47.76,48.11,10105727
LRCX,2014-02-25,52.69,52.77,51.81,52.56,1694032
LUK,2014-02-25,27.96,28.025,27.72,27.99,2423496
LUV,2014-02-25,22.18,22.55,22.15,22.3,8950726
LYB,2014-02-25,85.9,86.72,85.4,86.3,2937073
L,2014-02-25,43.56,43.69,43.32,43.44,765231
MAA,2014-02-25,67.83,68.7,67.425,68.69,551131
MAC,2014-02-25,60.75,61.03,60.46,60.54,1002710
MAR,2014-02-25,53.31,53.915,53.31,53.86,1949920
MAS,2014-02-25,22.29,22.82,22.12,22.7,3967955
MAT,2014-02-25,36.0485,36.4,35.98,36.38,4236123
MA,2014-02-25,76,76.97,75.52,76.74,7437312
MCD,2014-02-25,96.46,96.72,95.89,96.62,4233964
MCHP,2014-02-25,45.41,45.53,44.82,45.34,3280377
MCK,2014-02-25,176.46,177.97,176.31,176.73,1234450
MCO,2014-02-25,78.99,79.64,78.21,78.35,995098
MDLZ,2014-02-25,34.42,34.5,33.95,33.95,12672899
MDT,2014-02-25,57.75,57.76,57.05,57.45,3461808
MET,2014-02-25,50.82,50.84,50.28,50.53,4211607
MGM,2014-02-25,28.01,28.2,27.4205,27.54,9569814
MHK,2014-02-25,139.42,140.96,138.61,140.91,1430075
MKC,2014-02-25,66.35,66.49,65.85,66.2,644113
MLM,2014-02-25,117.03,118.74,116.23,118.16,405986
MMC,2014-02-25,48.02,48.15,47.74,47.82,1504547
MMM,2014-02-25,132.27,133.43,131.86,132.93,2865583
MNST,2014-02-25,24.51,24.5833,23.7183,23.7966,7573998
MON,2014-02-25,109.09,109.8,108.572,108.71,2361166
MOS,2014-02-25,48.08,48.37,47.835,48.01,2159585
MO,2014-02-25,35.39,35.87,35.38,35.57,7847614
MPC,2014-02-25,44.065,45.54,43.86,44.945,9419040
MRK,2014-02-25,56.13,56.39,55.8,55.91,8515916
MRO,2014-02-25,33.93,34.175,33.75,34.03,5396215
MSFT,2014-02-25,37.61,37.85,37.35,37.54,30867657
MSI,2014-02-25,65.01,65.53,64.89,65.1,795681
MS,2014-02-25,30.26,30.355,29.56,29.71,11632619
MTB,2014-02-25,114.69,115.04,113.991,114.49,750823
MTD,2014-02-25,246.59,246.98,244.775,246.17,195481
MU,2014-02-25,24.8,25,24.1,24.255,37184526
MYL,2014-02-25,51,51.93,50.3,51.33,4043830
M,2014-02-25,53.63,56.55,53.33,56.25,10908839
NBL,2014-02-25,69.15,69.38,68.25,68.78,2326837
NCLH,2014-02-25,34.25,34.4125,33.59,33.63,518501
NDAQ,2014-02-25,38.97,39.4025,38.68,39.07,1021911
NEE,2014-02-25,92.01,92.72,91.38,91.64,2211126
NEM,2014-02-25,23.6,24.08,23.56,23.75,10138701
NFLX,2014-02-25,64.2857,65.3985,63.5714,64.7185,18736487
NFX,2014-02-25,25.27,25.74,24.7001,25.66,4106986
NI,2014-02-25,35.49,35.71,35.31,35.39,1320934
NKE,2014-02-25,38.865,39.26,38.785,39.055,6844588
NLSN,2014-02-25,46.79,46.98,46.02,46.13,1746228
NOC,2014-02-25,122,122.675,119.45,119.68,1588979
NOV,2014-02-25,75.51,75.55,73.85,74.83,5625483
NRG,2014-02-25,28.9,29.005,28.65,28.81,2871989
NSC,2014-02-25,91.11,91.21,89.92,90.64,2150026
NTAP,2014-02-25,40.16,40.31,39.65,39.85,3233124
NTRS,2014-02-25,62.53,62.53,61.76,61.86,676117
NUE,2014-02-25,49.54,49.6699,48.66,49.24,2132937
NVDA,2014-02-25,18.8,18.88,18.54,18.74,6063033
NWL,2014-02-25,32.08,32.12,31.45,31.58,2758988
NWSA,2014-02-25,17.93,18.115,17.9,17.96,2396890
NWS,2014-02-25,17.58,17.71,17.58,17.62,1054802
OKE,2014-02-25,59.2,59.968,57.97,58.81,2862209
OMC,2014-02-25,76.53,76.87,76.25,76.4,1244789
ORCL,2014-02-25,38.11,38.43,37.89,38.25,11766754
ORLY,2014-02-25,153.61,155.06,152.86,153.34,516638
OXY,2014-02-25,95.87,96.05,95.114,95.82,2895023
O,2014-02-25,44.08,45.11,44.02,44.4,3692248
PAYX,2014-02-25,41.64,41.86,41.24,41.27,2887580
PBCT,2014-02-25,14.17,14.21,14.055,14.06,2869885
PCAR,2014-02-25,63.92,64.82,63.46,64.66,2481513
PCG,2014-02-25,44.13,44.19,43.73,43.79,3041937
PCLN,2014-02-25,1316.89,1357.16,1315.15,1353.49,1216580
PDCO,2014-02-25,40.86,41.08,40.64,40.68,487040
PEG,2014-02-25,36.9,36.96,36.66,36.78,4737634
PEP,2014-02-25,79.02,79.75,78.93,79.23,7513012
PFE,2014-02-25,31.55,31.99,31.54,31.89,27197243
PFG,2014-02-25,44.79,44.879,44.22,44.38,1040536
PGR,2014-02-25,23.78,23.84,23.62,23.7,4409362
PG,2014-02-25,77.73,78.31,77.4,78.12,8182444
PHM,2014-02-25,20.38,20.88,20.18,20.68,7321206
PH,2014-02-25,118.6,118.77,117.4,117.8,1175323
PKG,2014-02-25,72.58,72.89,71.81,71.93,722784
PKI,2014-02-25,44.2,44.28,43.89,44.27,1309577
PLD,2014-02-25,40.69,41.09,40.65,40.91,1804812
PM,2014-02-25,79.4,80.09,79.33,79.93,5363118
PNC,2014-02-25,81.26,81.34,80.275,80.71,2008677
PNR,2014-02-25,79.58,80.55,79.37,80.18,2566586
PNW,2014-02-25,54.38,55.38,54.34,55.14,1682826
PPG,2014-02-25,94.155,96,94.15,95.385,1679166
PPL,2014-02-25,31.84,32.17,31.77,31.91,3684539
PRGO,2014-02-25,160.5,161.94,159.41,161.15,818641
PRU,2014-02-25,84.58,84.91,83.89,84.12,1982103
PSA,2014-02-25,166.75,168.74,166.6,167.66,776008
PSX,2014-02-25,76.23,78.31,75.9,77.53,4208275
PVH,2014-02-25,122.99,127.05,122.98,125.52,2018296
PWR,2014-02-25,35.06,35.12,34.42,34.49,3047977
PXD,2014-02-25,194.14,194.5,190.79,193.4,1664672
PX,2014-02-25,127.65,129.26,127.2,128.8,1006969
QCOM,2014-02-25,75.62,75.88,74.74,74.91,6999268
RCL,2014-02-25,53,53.42,52.72,53.06,1941059
REGN,2014-02-25,346.44,347.78,336.75,339.86,1235751
REG,2014-02-25,50.33,50.99,50.135,50.44,545522
RE,2014-02-25,146.8,147.43,145.51,146.04,921190
RF,2014-02-25,10.46,10.52,10.38,10.45,13184165
RHI,2014-02-25,40.36,40.5,39.81,39.94,1039180
RHT,2014-02-25,58.89,59.61,58.62,58.97,1013308
RJF,2014-02-25,53.06,53.21,52.19,52.35,609288
RL,2014-02-25,159.21,160.57,157.85,159.99,779152
RMD,2014-02-25,46.3,46.3,44.43,44.65,2251416
ROK,2014-02-25,120.38,121.48,119.66,120.85,831363
ROP,2014-02-25,135.41,136.13,135.01,135.3,443477
ROST,2014-02-25,34.815,35.205,34.355,35.02,5083636
RRC,2014-02-25,86.91,87.06,85.36,86.9,1511722
RSG,2014-02-25,33.82,33.91,33.575,33.67,1394330
RTN,2014-02-25,98.21,98.57,96.52,96.78,1763258
SBAC,2014-02-25,96.36,96.38,94.93,95.34,1818948
SBUX,2014-02-25,36.25,36.33,35.275,35.275,18641246
SCG,2014-02-25,49.37,49.72,49.27,49.45,1047543
SCHW,2014-02-25,26.62,26.62,26.19,26.26,5133170
SEE,2014-02-25,32.8,33.82,32.8,33.62,2343345
SHW,2014-02-25,194.36,198.7,193.8,197.37,975617
SIG,2014-02-25,94.01,95.83,94.01,95.39,1295031
SJM,2014-02-25,98.55,99.99,98.51,99.01,1109438
SLB,2014-02-25,92.24,92.745,91.44,92.56,5254515
SLG,2014-02-25,97.06,99.97,96.97,99.7,1247766
SNA,2014-02-25,109.04,109.608,108.27,108.52,293889
SNI,2014-02-25,81.01,81.73,80.79,80.9,1253429
SNPS,2014-02-25,40.22,40.4,39.85,39.97,833087
SO,2014-02-25,42.13,42.5,42.03,42.17,3228245
SPGI,2014-02-25,80.24,80.49,79.62,79.99,1400887
SPG,2014-02-25,159.99,160.48,159.07,159.36,1209749
SRCL,2014-02-25,115.26,115.74,114.34,114.49,329229
SRE,2014-02-25,92.8,93.94,92.5418,93.08,1124490
STI,2014-02-25,37.56,37.57,37.175,37.3,2631002
STT,2014-02-25,69.01,69.02,67.73,67.87,2246177
STX,2014-02-25,51.51,51.51,50.36,50.69,1962640
STZ,2014-02-25,81.09,82.54,81.02,82.07,1272290
SWKS,2014-02-25,34.49,34.6,33.58,33.76,4152612
SWK,2014-02-25,81.96,82.52,81.61,81.71,935905
SYK,2014-02-25,82.32,82.68,81.46,81.59,1594607
SYMC,2014-02-25,20.86,21.045,20.72,20.78,7491877
SYY,2014-02-25,36.03,36.23,36,36.1,2671356
TAP,2014-02-25,57.33,57.48,56.97,57.25,758828
TDG,2014-02-25,178.34,179.91,176.07,176.37,194458
TEL,2014-02-25,57.97,57.97,57.43,57.72,1355251
TGT,2014-02-25,55.96,56.61,55.81,56.51,8060198
TIF,2014-02-25,90.46,90.95,90.12,90.77,1016834
TJX,2014-02-25,60.36,61.26,59.905,60.99,5866379
TMK,2014-02-25,50.7467,50.9734,50.56,50.6867,607062
TMO,2014-02-25,123.48,124.3,123.09,123.81,2625867
TPR,2014-02-25,47.89,48.39,47.8,48.27,2787320
TRIP,2014-02-25,98.58,102.695,97.82,101.04,2386261
TROW,2014-02-25,80.93,81.06,80.02,80.1,931891
TRV,2014-02-25,83.31,83.44,82.55,83.34,2681959
TSCO,2014-02-25,67.99,69.6,67.87,69.2,1917921
TSN,2014-02-25,39.02,39.54,38.87,38.93,3849943
TSS,2014-02-25,30.2,30.5,30.09,30.36,1348669
TWX,2014-02-25,64.9,65.25,64.53,64.78,3880564
TXN,2014-02-25,44.49,44.71,44.07,44.47,5319462
TXT,2014-02-25,39.14,39.36,38.79,38.8,2288653
T,2014-02-25,32.51,32.52,32.05,32.17,41064348
UAA,2014-02-25,28.875,29.3825,28.815,29.175,6444452
UAL,2014-02-25,46.89,48.45,46.65,47.26,6162674
UDR,2014-02-25,25.7,26.02,25.61,25.87,1921658
UHS,2014-02-25,82.62,82.71,80.69,81.23,1026950
ULTA,2014-02-25,87.46,89.5,87.46,88.79,776161
UNH,2014-02-25,75.98,76.14,75.13,75.32,3762240
UNM,2014-02-25,33.86,33.99,33.62,33.86,1167823
UNP,2014-02-25,89.985,90.04,89.015,89.35,2794792
UPS,2014-02-25,95.99,96.19,95.25,95.45,3291427
URI,2014-02-25,87.31,89.1,86.99,87.9,1069759
USB,2014-02-25,40.75,41,40.56,40.95,9771721
UTX,2014-02-25,116.05,116.67,115.56,115.89,2569549
VAR,2014-02-25,83.89,84.43,82.8,83.04,726452
VFC,2014-02-25,59,59.229,58.64,59,2117699
VIAB,2014-02-25,87.2,87.63,86.145,86.43,1904176
VLO,2014-02-25,50.98,52.16,50.77,52.09,6467655
VMC,2014-02-25,65.01,65.99,64.57,65.55,563757
VNO,2014-02-25,96.9,96.98,93.68,94.67,1419779
VRSK,2014-02-25,65.64,65.64,65.02,65.2,1257905
VRSN,2014-02-25,54.87,55.25,54.77,55.04,1932950
VRTX,2014-02-25,84.21,85.98,83.57,84.62,1296021
VTR,2014-02-25,61.82,62.13,61.34,61.49,1204334
VZ,2014-02-25,46.42,46.76,46.19,46.29,146504915
V,2014-02-25,56.5475,57.1075,56.3728,56.7775,11341748
WAT,2014-02-25,113.63,114.0475,112.24,112.59,671431
WBA,2014-02-25,66.53,68.24,65.97,66.95,7117493
WDC,2014-02-25,88.5,89,87.46,87.79,1314065
WEC,2014-02-25,43.87,44.15,43.72,43.81,1284055
WFC,2014-02-25,46.2,46.26,45.95,46.08,13842818
WHR,2014-02-25,140.87,142.21,140.24,140.73,1195273
WMB,2014-02-25,41.29,41.9635,41.27,41.54,5155316
WMT,2014-02-25,73.18,73.74,73.09,73.35,9500619
WM,2014-02-25,41,41.16,40.6,40.76,2978411
WU,2014-02-25,16.27,16.29,15.88,16.12,8998343
WYNN,2014-02-25,236.76,240.52,233.61,235.15,1690251
WYN,2014-02-25,70.8,71.19,70.55,71.12,1541867
WY,2014-02-25,30.22,30.23,29.86,29.92,4589022
XEC,2014-02-25,112.89,113.61,110.4,112.55,1040571
XEL,2014-02-25,29.93,30.12,29.88,30,2464880
XLNX,2014-02-25,51.48,51.68,51.05,51.5,3897897
XL,2014-02-25,29.67,29.74,29.43,29.57,1741896
XOM,2014-02-25,96.54,96.97,95.96,96.31,10664330
XRAY,2014-02-25,45.04,45.51,44.96,45.29,1310433
XRX,2014-02-25,43.04,43.44,42.6,42.68,2703627
XYL,2014-02-25,39.45,39.6,38.655,38.76,919654
YUM,2014-02-25,73,73.8,72.52,73.28,2439280
ZBH,2014-02-25,95.29,96.165,94.74,95.08,1064522
ZION,2014-02-25,30.33,30.34,29.96,30.26,1179649
ZTS,2014-02-25,29.56,30.38,29.55,30.13,4412585
AAL,2014-02-26,37.12,37.28,36.58,36.75,10516864
AAPL,2014-02-26,74.8014,74.9999,73.6571,73.9071,69131286
AAP,2014-02-26,126.09,126.82,124.5,125.79,1105495
ABBV,2014-02-26,49.95,50.97,49.93,50.74,5710741
ABC,2014-02-26,68.87,69.165,67.96,68.26,1539103
ABT,2014-02-26,39.29,39.66,39.03,39.39,8752550
ACN,2014-02-26,83.76,83.8,83.11,83.4,1987581
ADBE,2014-02-26,67.73,68.95,67.65,67.82,3068166
ADI,2014-02-26,50.67,51.36,50.555,50.84,1578952
ADM,2014-02-26,40.49,40.67,40.275,40.39,2649446
ADP,2014-02-26,77.45,77.52,76.81,77.42,2294405
ADSK,2014-02-26,54.82,55.03,53.89,54.72,3838457
ADS,2014-02-26,287.18,288.45,284.14,285.28,679183
AEE,2014-02-26,40.59,40.67,40.28,40.44,1246254
AEP,2014-02-26,50.29,50.555,50.02,50.27,2034192
AES,2014-02-26,14.17,14.37,14.02,14.17,9411177
AET,2014-02-26,71.07,71.89,70.65,71.42,1910777
AFL,2014-02-26,62.78,62.99,62.4101,62.6,1480415
AGN,2014-02-26,225.88,230.77,225.13,227.26,3644118
AIG,2014-02-26,48.99,49.01,48.281,48.72,13390112
AIV,2014-02-26,29.8,30.04,29.7,29.76,1484058
AIZ,2014-02-26,63.78,64.19,63.33,63.62,547238
AJG,2014-02-26,45.75,45.95,45.46,45.65,624912
AKAM,2014-02-26,61.94,62.41,61.42,61.48,2391148
ALB,2014-02-26,65.66,65.66,64.32,65.56,565936
ALGN,2014-02-26,53.61,54.15,52.79,53.15,1154311
ALK,2014-02-26,42.785,43.2649,42.04,42.94,1370594
ALLE,2014-02-26,54.83,55.78,54.18,54.66,1880124
ALL,2014-02-26,53.78,54.05,53.47,53.85,2025700
ALXN,2014-02-26,182.22,185.188,181.16,182.57,929199
AMAT,2014-02-26,19,19.41,18.94,19.1,14863933
AMD,2014-02-26,3.7,3.72,3.63,3.7,13223358
AME,2014-02-26,53,53.17,52.57,52.69,836190
AMGN,2014-02-26,123.9,124.23,121.74,121.86,3895729
AMG,2014-02-26,188.39,190.04,186.08,186.85,455641
AMP,2014-02-26,107.64,107.98,106.44,106.62,1073926
AMT,2014-02-26,80.56,81.41,80.08,80.83,2996064
AMZN,2014-02-26,359.86,364.75,357.17,359.8,3622506
ANDV,2014-02-26,52.06,52.77,51.19,51.47,2971689
ANSS,2014-02-26,84.1,84.89,83.79,84.47,404261
ANTM,2014-02-26,89.61,90.49,88.99,89.15,2506612
AON,2014-02-26,86.21,86.33,85.22,85.33,1788200
AOS,2014-02-26,23.995,24.655,23.995,24.6,1628200
APA,2014-02-26,83.01,83.1,79.78,79.82,6759522
APC,2014-02-26,83.295,84.605,82,82.23,3896155
APD,2014-02-26,119.53,120.36,117.38,117.47,2946942
APH,2014-02-26,44.22,44.295,43.435,43.54,1531630
ARE,2014-02-26,73.07,73.27,72.57,72.61,352620
ARNC,2014-02-26,34.95,36.48,34.62,36.15,10939104
ATVI,2014-02-26,19.49,19.75,19.33,19.44,4555399
AVB,2014-02-26,129.91,129.936,128.04,128.43,694099
AVGO,2014-02-26,60,63.49,59.97,61.9,4912497
AVY,2014-02-26,49.09,49.76,49.09,49.51,707189
AWK,2014-02-26,44.13,44.269,43.81,43.87,491279
AXP,2014-02-26,90.16,90.69,89.21,89.73,4840187
AYI,2014-02-26,136.98,140.57,136.8,140.4,469357
AZO,2014-02-26,540.04,545.43,532.4,535.04,409864
A,2014-02-26,56.98,57.62,56.75,57.1,2400946
BAC,2014-02-26,16.36,16.4,16.13,16.33,90012056
BAX,2014-02-26,68.63,69.72,68.525,69.21,4075795
BA,2014-02-26,127.24,127.94,126.36,126.61,4804395
BBT,2014-02-26,37.62,37.89,37.55,37.81,1904016
BBY,2014-02-26,25.54,26.2,25.26,25.82,14642585
BDX,2014-02-26,114.46,115.62,114.2,114.89,932082
BEN,2014-02-26,52.91,53.14,52.04,52.16,2886394
BF.B,2014-02-26,42.05,42.345,41.45,41.495,1033632
BIIB,2014-02-26,342.17,353,337.31,343.21,1192367
BK,2014-02-26,31.5,31.58,31.1401,31.4,4516925
BLK,2014-02-26,300.29,301.4597,295.876,297.63,681132
BLL,2014-02-26,27.45,27.645,27.39,27.475,1195232
BMY,2014-02-26,53.64,54.04,53.453,53.57,5898011
BRK.B,2014-02-26,113.86,114.18,113.2,113.7,3104000
BSX,2014-02-26,13.41,13.58,13.271,13.34,7316824
BWA,2014-02-26,61.09,61.48,60.6,60.87,971486
BXP,2014-02-26,112.58,112.94,110.98,111.4,625153
CAG,2014-02-26,28.43,28.57,28.32,28.33,4586196
CAH,2014-02-26,71.99,72.57,71.35,71.61,1685682
CAT,2014-02-26,96.66,97.91,96.34,97.2,4753899
CA,2014-02-26,32.76,33.25,32.3,32.92,3769781
CBG,2014-02-26,27.97,28.015,27.56,27.63,2096676
CBOE,2014-02-26,53.87,54.39,53.51,53.72,407484
CBS,2014-02-26,65.9,66.45,65.4,65.54,4726875
CB,2014-02-26,96.38,96.8,95.97,96.1,1126556
CCI,2014-02-26,74.26,74.51,73.38,73.7,1555431
CCL,2014-02-26,40.1,40.331,39.91,40.22,2582003
CDNS,2014-02-26,15.08,15.25,14.94,15.24,3528271
CELG,2014-02-26,81.98,82.505,79.675,79.99,6912182
CERN,2014-02-26,62.18,62.89,61.82,62.18,1078734
CF,2014-02-26,48.736,49.166,48.53,48.856,3136585
CHD,2014-02-26,33.745,33.995,33.59,33.715,1540762
CHK,2014-02-26,26.1,26.1,24.75,25.61,27763668
CHRW,2014-02-26,52.47,52.77,52.2475,52.52,1460504
CHTR,2014-02-26,121.76,122.37,120.86,121.25,2090746
CINF,2014-02-26,46.56,46.62,46.28,46.46,452824
CI,2014-02-26,78.03,78.57,77.42,78.02,1380298
CLX,2014-02-26,87.28,87.4,86.3,86.47,1059874
CL,2014-02-26,62.11,62.54,61.863,61.95,3026268
CMA,2014-02-26,47.64,48.1,47.39,48.07,1388295
CMCSA,2014-02-26,25.46,25.4615,25.0975,25.34,30516474
CME,2014-02-26,73.31,73.57,71.86,72.58,2313970
CMG,2014-02-26,557.06,563.48,550.13,555.12,550940
CMI,2014-02-26,145,147.33,144.55,145.9,1365025
CMS,2014-02-26,28.66,28.75,28.34,28.37,1094211
CNC,2014-02-26,31.295,31.725,31.16,31.4,521268
CNP,2014-02-26,24.28,24.37,23.53,23.55,10724668
COF,2014-02-26,71.18,71.62,70.79,71.33,2298712
COG,2014-02-26,35.43,35.63,35.21,35.37,8983635
COL,2014-02-26,82.57,83,81.91,81.97,883657
COO,2014-02-26,128.73,129.82,127.16,129.44,317680
COP,2014-02-26,66.63,66.8,65.8301,66.13,5160235
COST,2014-02-26,115.5,116.83,115.37,115.88,1926823
COTY,2014-02-26,14.81,15.48,14.74,14.8,4069397
CPB,2014-02-26,44.05,44.14,43.25,43.25,2601595
CRM,2014-02-26,63.78,64.74,62.685,63.74,7287770
CSCO,2014-02-26,21.84,22.02,21.55,21.93,43575225
CSX,2014-02-26,27.28,27.55,27.145,27.21,5581125
CTAS,2014-02-26,59.95,60.46,59.8,60.22,476996
CTL,2014-02-26,31.18,31.2,30.75,30.8,5624604
CTSH,2014-02-26,51.895,52.345,51.535,51.65,4106976
CTXS,2014-02-26,60.3,61.09,60,60.79,2337012
CVS,2014-02-26,72.18,72.63,72,72.2,5260177
CVX,2014-02-26,114.82,115.86,114.4,115.51,6114023
CXO,2014-02-26,119.41,120,117.67,117.82,1285395
C,2014-02-26,48.43,48.61,47.68,48.32,28825528
DAL,2014-02-26,33.46,33.75,33.09,33.51,11732721
DE,2014-02-26,84.22,84.66,83.95,84.35,1884924
DFS,2014-02-26,57.29,57.57,56.45,56.78,3654849
DGX,2014-02-26,53.09,53.42,52.855,53.04,1441328
DG,2014-02-26,58.05,60.46,57.87,59.88,4651770
DHI,2014-02-26,24.12,25.06,23.8175,24.85,14350785
DHR,2014-02-26,76.85,77.2,76.55,76.82,2674797
DISCA,2014-02-26,81.65,82.88,80.482,81.35,1746970
DISCK,2014-02-26,76.54,77.78,75.845,76.06,399692
DISH,2014-02-26,57.52,58.06,56.52,57.34,2167818
DIS,2014-02-26,80.63,80.95,79.59,80.08,5776068
DLR,2014-02-26,54,54,52.83,53.59,1658074
DLTR,2014-02-26,52.24,56.39,52.24,55.29,9320110
DOV,2014-02-26,90.29,91.08,89.88,90.98,1498199
DPS,2014-02-26,52.66,52.66,51.45,51.59,3016350
DRE,2014-02-26,16.6,16.64,16.42,16.43,2395246
DRI,2014-02-26,50.79,51.01,49.92,50,2174149
DTE,2014-02-26,72.05,72.21,71.42,71.51,748926
DUK,2014-02-26,71.12,71.3301,70.72,70.88,3431265
DVA,2014-02-26,66.96,68.08,66.71,67.5,1618330
DVN,2014-02-26,63.81,64.04,63.32,63.73,3244520
D,2014-02-26,70.95,71.02,69.6,69.76,2633920
EA,2014-02-26,28.19,28.73,28,28.27,4889509
EBAY,2014-02-26,56.23,57.8,56.18,57.34,18462099
ECL,2014-02-26,104.81,106.19,104.58,105.43,1201620
ED,2014-02-26,56.07,56.28,55.595,55.7,1850927
EFX,2014-02-26,69.75,70.55,69.75,69.84,807896
EIX,2014-02-26,51.69,52.66,51.69,52,2975140
EL,2014-02-26,68.26,68.72,67.86,67.98,2472324
EMN,2014-02-26,85.76,86.5,85.31,85.9,1775393
EMR,2014-02-26,64.75,65.8,64.58,65.23,4014798
EOG,2014-02-26,91.805,94.2045,91.44,93.22,7214394
EQIX,2014-02-26,189.69,191.561,189.32,190,736365
EQR,2014-02-26,59.06,59.06,58.43,58.57,1551057
EQT,2014-02-26,100.63,101.37,98.72,100.08,1530137
ESRX,2014-02-26,73.93,74.43,73.72,74,4865525
ESS,2014-02-26,167.73,167.93,165.9,166.37,331179
ES,2014-02-26,44.64,44.68,44.19,44.23,1510500
ETFC,2014-02-26,22.65,22.74,22.24,22.33,2145973
ETN,2014-02-26,75.46,76.16,75.31,75.78,3933254
ETR,2014-02-26,64.71,64.79,64.005,64.07,770193
EW,2014-02-26,33.94,34.275,33.785,33.925,1182596
EXC,2014-02-26,30.44,30.65,30.34,30.42,3632197
EXPD,2014-02-26,38.82,39.38,38.72,39.02,4614593
EXPE,2014-02-26,79.99,80.36,78.17,78.52,1826069
EXR,2014-02-26,48.01,48.46,47.87,48.32,1025041
FAST,2014-02-26,46.09,46.695,46.09,46.35,1320592
FBHS,2014-02-26,45.51,46.675,44.66,46.53,1545900
FB,2014-02-26,70.19,71.22,68.85,69.26,55400399
FCX,2014-02-26,32.86,33.58,32.84,33.41,9284969
FDX,2014-02-26,132.63,133.97,131.95,132.37,1588100
FE,2014-02-26,30.93,31.34,30.68,31.05,3125370
FFIV,2014-02-26,110.41,114.76,110.03,113.89,1719253
FISV,2014-02-26,57.73,58.02,57.47,57.64,767094
FIS,2014-02-26,55.08,55.425,54.86,55.16,952653
FITB,2014-02-26,21.67,21.73,21.4999,21.66,7200968
FLIR,2014-02-26,32.89,33.55,32.77,33.31,1299288
FLR,2014-02-26,78.18,79.01,77.61,78.33,1848589
FLS,2014-02-26,81.1,81.93,80.38,80.57,2049257
FL,2014-02-26,41.5,42.12,41.38,41.98,2051785
FMC,2014-02-26,72.87,75.27,72.77,75.21,1412299
FOXA,2014-02-26,33.16,33.32,32.77,32.83,9073913
FOX,2014-02-26,32.34,32.37,31.935,31.95,3658230
FRT,2014-02-26,111.95,111.95,111,111.26,350047
FTI,2014-02-26,50.48,51.42,50.05,50.2,1452188
F,2014-02-26,15.14,15.4555,15.07,15.26,34966174
GD,2014-02-26,108.24,108.7,107.39,108.03,2137667
GE,2014-02-26,25.33,25.36,25.1,25.3,29785491
GGP,2014-02-26,22.48,22.675,22.36,22.45,4818358
GILD,2014-02-26,84.05,84.5,83.31,83.81,11909241
GIS,2014-02-26,50.09,50.29,49.57,49.66,2141575
GLW,2014-02-26,19.17,19.35,19.13,19.27,8092221
GM,2014-02-26,35.95,37.13,35.94,36.83,26664315
GOOGL,2014-02-26,612.612,615.0544,607.4869,610.6951,3963644
GPC,2014-02-26,86.74,87.78,86.64,87.15,664097
GPN,2014-02-26,34.3,34.425,34.07,34.24,764292
GPS,2014-02-26,43.82,44.33,43.59,43.91,5992160
GRMN,2014-02-26,51.91,52.43,51.9,52.15,1167023
GS,2014-02-26,163.26,163.895,160.77,162.8,3987988
GT,2014-02-26,26.55,26.71,26.06,26.26,3965434
GWW,2014-02-26,250.68,252.1,249.39,251.47,635923
HAL,2014-02-26,55.59,55.95,55.11,55.16,6182498
HAS,2014-02-26,54.5,55.25,54.39,55.04,1257565
HBAN,2014-02-26,9.34,9.4,9.24,9.35,9565335
HBI,2014-02-26,18.765,18.9725,18.635,18.795,1825984
HCA,2014-02-26,49.62,50.7999,49.41,50.48,1327389
HCN,2014-02-26,57.83,58.03,57.4,57.91,1310041
HCP,2014-02-26,37.56,38.03,37.41,38.01,2459808
HD,2014-02-26,80.99,82.71,80.79,81.7,9737916
HES,2014-02-26,80.09,80.4,79.13,79.32,4147369
HIG,2014-02-26,34.42,34.56,34.02,34.49,3304719
HII,2014-02-26,97.32,97.7296,96.4101,96.9,456298
HOG,2014-02-26,64.19,64.5,63.82,64.35,1547456
HOLX,2014-02-26,21.65,21.73,21.55,21.71,1401814
HON,2014-02-26,93.55,94.54,93.5,93.86,2620666
HP,2014-02-26,96.97,97.95,95.94,96.27,1341325
HRB,2014-02-26,32.2701,32.42,31.66,31.71,2221930
HRL,2014-02-26,23.47,23.755,23.47,23.49,1838238
HRS,2014-02-26,72.63,72.95,72.1169,72.47,677317
HSIC,2014-02-26,59.76,60.03,59.135,59.31,947654
HST,2014-02-26,19.64,19.87,19.59,19.67,5152109
HSY,2014-02-26,106.6,107.21,105.56,105.64,2285045
HUM,2014-02-26,108.14,112.72,108.14,110.31,2554659
IBM,2014-02-26,183.94,185.28,183.56,184.06,3740884
ICE,2014-02-26,43.046,43.054,41.734,41.778,5333470
IDXX,2014-02-26,63,63.36,62.82,63.065,384276
IFF,2014-02-26,91.94,93.56,91.935,93.31,584599
ILMN,2014-02-26,179.56,180.86,176.36,176.69,1781952
INCY,2014-02-26,69.95,70.86,66.52,67.26,1732369
INTC,2014-02-26,24.74,24.98,24.61,24.8,19820163
INTU,2014-02-26,81.21,81.21,77.23,77.7,1233136
IPG,2014-02-26,17.19,17.23,17.04,17.11,3657127
IP,2014-02-26,49.13,49.3299,48.73,49.04,2538471
IQV,2014-02-26,53.4,53.65,52.9,53.62,260800
IRM,2014-02-26,28.92,29,28.43,28.53,982142
IR,2014-02-26,59.75,60.79,59.74,60.3,2545728
ISRG,2014-02-26,146.1399,147.4165,144.9232,146.1165,824628
ITW,2014-02-26,81.95,82.6399,81.86,82.45,2156266
IT,2014-02-26,68.34,69.44,68.25,68.96,552846
IVZ,2014-02-26,33.38,33.57,33.035,33.11,3992453
JBHT,2014-02-26,72.15,72.385,71.05,71.11,1202191
JCI,2014-02-26,44.4817,44.8953,44.3979,44.6283,2445835
JEC,2014-02-26,60.19,60.69,59.92,60.32,1456704
JNJ,2014-02-26,91.11,91.54,90.77,91.11,6334213
JNPR,2014-02-26,26.72,27.11,26.7,26.89,6603007
JPM,2014-02-26,57.37,57.38,56.223,56.75,23674645
JWN,2014-02-26,59.47,61.25,59.33,60.92,2240737
KEY,2014-02-26,12.95,13.05,12.9,13.01,8020917
KIM,2014-02-26,21.92,22.08,21.86,21.99,2119846
KLAC,2014-02-26,65.55,66.12,65.05,65.24,870774
KMB,2014-02-26,110.2,110.5,108.53,108.56,1731661
KMI,2014-02-26,32.9,32.93,32.08,32.17,10362882
KMX,2014-02-26,48.26,48.58,47.9,48.29,1549634
KORS,2014-02-26,100.3,100.6,99.05,99.32,1773052
KO,2014-02-26,37.9,37.94,37.72,37.87,18202510
KR,2014-02-26,19.905,20.15,19.825,20.015,8942380
KSS,2014-02-26,53.42,54.94,53.33,54.44,4640125
KSU,2014-02-26,93.23,93.29,91.45,92.19,2842838
K,2014-02-26,60.87,61.11,60.31,60.33,2113867
LB,2014-02-26,54.72,56.95,54.51,56.57,3815896
LEG,2014-02-26,31.36,32.02,31.17,31.91,1037796
LEN,2014-02-26,41.4706,43.4902,41.0882,42.9216,7814248
LH,2014-02-26,93.07,93.775,92.66,93.05,537161
LKQ,2014-02-26,29.25,29.42,28.965,29.07,2950785
LLL,2014-02-26,114,114.41,113.21,113.98,715160
LLY,2014-02-26,58.47,58.89,58.38,58.66,4603556
LMT,2014-02-26,163.3,164.4129,160.81,160.83,2691196
LNC,2014-02-26,50.15,50.24,49.26,49.7,2527969
LNT,2014-02-26,27.105,27.105,26.8402,26.885,949322
LOW,2014-02-26,50.2,51.28,48.81,50.72,18638320
LRCX,2014-02-26,52.58,53.47,52.53,52.63,1722401
LUK,2014-02-26,28,28.05,27.84,27.99,1567407
LUV,2014-02-26,22.48,22.625,22.25,22.42,7267201
LYB,2014-02-26,86.39,87.5,86.18,87.42,3226478
L,2014-02-26,43.6,43.6,43.27,43.49,868811
MAA,2014-02-26,68.73,69.32,68.19,68.39,692773
MAC,2014-02-26,60.52,60.73,60.33,60.48,671770
MAR,2014-02-26,53.89,54.24,53.23,53.44,2618251
MAS,2014-02-26,23,23.5,22.69,23.39,5516627
MAT,2014-02-26,36.43,37.145,36.29,36.93,5720605
MA,2014-02-26,76.83,77.41,76.61,77.36,7438903
MCD,2014-02-26,96.63,96.74,95.71,95.89,4265938
MCHP,2014-02-26,45.38,46.04,45.12,45.53,2306961
MCK,2014-02-26,176.68,177.28,174.3,174.78,1013780
MCO,2014-02-26,78.6,79.17,78.31,78.9,1337548
MDLZ,2014-02-26,33.96,34.22,33.81,33.92,6744023
MDT,2014-02-26,57.63,58.225,57.52,57.81,4008368
MET,2014-02-26,49.34,50.53,49.34,49.97,6605522
MGM,2014-02-26,27.7,28.03,27.18,27.49,11587877
MHK,2014-02-26,141.38,144.78,140.64,143.36,1593499
MKC,2014-02-26,66.34,66.595,65.6,65.62,593328
MLM,2014-02-26,119.71,123,118.37,121.51,785226
MMC,2014-02-26,47.85,48,47.56,47.59,2028599
MMM,2014-02-26,133.13,133.4599,132.28,132.86,2771103
MNST,2014-02-26,23.8633,23.9633,23.64,23.6666,4108266
MON,2014-02-26,109.05,109.25,107.96,109.01,2568749
MOS,2014-02-26,48.07,48.37,47.75,48.13,1762368
MO,2014-02-26,35.63,35.8,35.4,35.44,5787393
MPC,2014-02-26,44.865,45.46,43.7751,44.02,6570432
MRK,2014-02-26,56,56.45,55.92,56.27,10139579
MRO,2014-02-26,33.95,34.04,33.66,33.77,4798553
MSFT,2014-02-26,37.5801,37.74,37.19,37.47,41042629
MSI,2014-02-26,65.14,65.54,64.67,65.45,957004
MS,2014-02-26,29.92,30.2325,29.42,29.94,15094800
MTB,2014-02-26,114.69,116.27,113.81,115.72,658846
MTD,2014-02-26,248,249.38,245.05,248.05,179656
MU,2014-02-26,24.3132,24.73,24.16,24.22,20967329
MYL,2014-02-26,51.17,52.23,51.02,51.42,6905976
M,2014-02-26,55.88,58.659,55.72,57.96,8986974
NBL,2014-02-26,68.72,69.58,68.225,68.49,2398595
NCLH,2014-02-26,33.51,33.82,32.76,32.83,960403
NDAQ,2014-02-26,39.04,39.3,38.305,38.35,1713135
NEE,2014-02-26,91.22,91.4499,90.3,90.46,2270871
NEM,2014-02-26,23.66,23.91,23.4,23.56,9645563
NFLX,2014-02-26,65.1285,65.1428,63.7142,64.1128,15018031
NFX,2014-02-26,26.07,28.35,26.07,27.54,10616511
NI,2014-02-26,35.47,35.57,34.88,34.93,1752901
NKE,2014-02-26,39.155,39.5275,39.155,39.21,7918668
NLSN,2014-02-26,46.41,46.72,46.11,46.4,1997468
NOC,2014-02-26,120.05,120.69,118.67,118.72,1574207
NOV,2014-02-26,74.53,74.79,73.86,74.34,3670077
NRG,2014-02-26,28.88,28.9,28.57,28.71,2914636
NSC,2014-02-26,90.75,91.69,90.43,90.69,1680614
NTAP,2014-02-26,40.355,40.43,39.73,40.28,3863461
NTRS,2014-02-26,62.01,62.16,61.27,61.72,869752
NUE,2014-02-26,49.36,49.85,49.21,49.56,1250401
NVDA,2014-02-26,18.7,18.98,18.65,18.71,9022436
NWL,2014-02-26,31.61,31.9,31.345,31.49,1510403
NWSA,2014-02-26,17.95,18.14,17.83,18.03,2275673
NWS,2014-02-26,17.71,17.73,17.51,17.59,860689
OKE,2014-02-26,59.54,59.62,58.25,59.04,3251472
OMC,2014-02-26,76.23,76.26,75.27,75.32,992366
ORCL,2014-02-26,38.42,38.83,38.35,38.5,11483026
ORLY,2014-02-26,154.09,154.67,150.54,151.43,1049876
OXY,2014-02-26,96,96,94.63,95.2,3750496
O,2014-02-26,44.4,44.51,44.04,44.5,2300318
PAYX,2014-02-26,41.43,41.89,41.18,41.64,3272197
PBCT,2014-02-26,14.1,14.2,14.06,14.14,2787812
PCAR,2014-02-26,64.94,65.13,64.1,64.45,1647797
PCG,2014-02-26,43.84,44.02,43.39,43.49,2705776
PCLN,2014-02-26,1358.52,1375.41,1342,1356.94,1097482
PDCO,2014-02-26,40.61,40.91,40.42,40.56,323880
PEG,2014-02-26,36.85,36.96,36.64,36.66,2794842
PEP,2014-02-26,79.5,79.88,78.57,78.65,6586262
PFE,2014-02-26,31.74,32,31.72,31.99,25023439
PFG,2014-02-26,44.49,44.67,44.11,44.4,953021
PGR,2014-02-26,23.77,24.09,23.755,23.9,3668075
PG,2014-02-26,78.23,78.77,77.82,77.86,7772528
PHM,2014-02-26,20.7,21.65,20.5,21.25,12628757
PH,2014-02-26,118.06,119.44,117.38,118.97,1237024
PKG,2014-02-26,72.15,72.56,71.34,71.93,794327
PKI,2014-02-26,44.3,44.88,44.2,44.63,1005234
PLD,2014-02-26,41.01,41.23,40.78,41.02,2009285
PM,2014-02-26,80.05,80.08,78.92,79.5,5278235
PNC,2014-02-26,81.07,81.34,80.16,81.13,1185583
PNR,2014-02-26,80.29,80.81,79.77,80.39,1200288
PNW,2014-02-26,55.39,55.47,55.01,55.24,1082564
PPG,2014-02-26,95.2,97.06,95.125,96.565,1781238
PPL,2014-02-26,31.98,32.19,31.92,32.14,4150038
PRGO,2014-02-26,161.42,166.75,161,162.96,1409657
PRU,2014-02-26,84.26,84.61,83.5,84.16,1443287
PSA,2014-02-26,166.44,168.68,165.85,167.11,929244
PSX,2014-02-26,77.44,77.93,76.45,76.76,3389079
PVH,2014-02-26,126.29,126.79,125.11,125.75,1084601
PWR,2014-02-26,34.5,35.29,34.49,34.76,2274462
PXD,2014-02-26,193.6,194.5,190.93,191.83,1049524
PX,2014-02-26,128.8,130,128.59,128.83,1222777
QCOM,2014-02-26,75.15,75.5,74.9,75.05,5551595
RCL,2014-02-26,52.96,53.401,52.8,53.01,1075613
REGN,2014-02-26,343.33,343.476,334.5875,336.48,838615
REG,2014-02-26,50.49,50.94,50.35,50.45,439755
RE,2014-02-26,146.69,148.41,145.66,148.04,716360
RF,2014-02-26,10.48,10.53,10.39,10.52,10872859
RHI,2014-02-26,40.12,40.506,39.96,40.2,812208
RHT,2014-02-26,59.08,59.98,58.84,59.75,1032970
RJF,2014-02-26,52.55,52.66,51.97,52.19,554122
RL,2014-02-26,164.31,164.4,161.08,162.12,1482841
RMD,2014-02-26,44.64,44.76,43.62,43.82,2154833
ROK,2014-02-26,121.03,122.58,120.63,121.73,677408
ROP,2014-02-26,135.85,136.49,134.8,134.98,500259
ROST,2014-02-26,35.42,36,34.995,35.845,9246352
RRC,2014-02-26,87.61,90.76,82.69,84.94,3875381
RSG,2014-02-26,33.66,33.9,33.43,33.57,1540840
RTN,2014-02-26,96.95,97.3399,96.25,96.58,2047300
SBAC,2014-02-26,94,95.3,92,92.79,2724320
SBUX,2014-02-26,35.4,36.11,34.975,35.89,19156536
SCG,2014-02-26,49.4,49.6,49.185,49.21,664715
SCHW,2014-02-26,26.38,26.44,26.16,26.37,8543126
SEE,2014-02-26,33.67,33.9,33.13,33.32,2355665
SHW,2014-02-26,197.62,199.98,197.34,198.56,716413
SIG,2014-02-26,94.97,97.035,94.89,95.6,1171706
SJM,2014-02-26,98.94,99.645,98.56,98.61,1153599
SLB,2014-02-26,93.29,93.47,92.11,92.35,4337738
SLG,2014-02-26,100,100,98.815,98.97,647814
SNA,2014-02-26,108.85,110.54,108.842,109.68,432706
SNI,2014-02-26,80.93,81.86,80.59,80.79,1107379
SNPS,2014-02-26,40.02,40.35,39.62,39.95,813937
SO,2014-02-26,42.29,42.31,41.99,42,2756274
SPGI,2014-02-26,80.03,80.39,79.46,79.56,1366294
SPG,2014-02-26,160.52,161.48,159.935,161.06,1442594
SRCL,2014-02-26,114.55,115.05,113.23,113.46,456793
SRE,2014-02-26,93.17,93.62,91.0244,92.3,1411928
STI,2014-02-26,37.31,37.41,36.98,37.36,2733512
STT,2014-02-26,67.99,68.46,67.27,67.41,3216137
STX,2014-02-26,50.8,52.48,50.58,51.73,2697314
STZ,2014-02-26,82.2,82.84,81.34,81.88,1283745
SWKS,2014-02-26,33.7,35.05,33.7,35.02,4803711
SWK,2014-02-26,81.71,82.5,81.61,82,872032
SYK,2014-02-26,81.7,81.97,80.7401,81.13,1853372
SYMC,2014-02-26,20.95,21.35,20.93,21.26,7850204
SYY,2014-02-26,36.18,36.25,35.98,36.01,2931213
TAP,2014-02-26,57.13,57.2797,56.625,56.68,700665
TDG,2014-02-26,176.48,177.81,176.05,176.57,167666
TEL,2014-02-26,57.5,58.24,57.34,57.68,1908515
TGT,2014-02-26,58.58,61.175,58.1,60.49,24196667
TIF,2014-02-26,91.1,92.49,90.831,91.87,1263330
TJX,2014-02-26,61.54,62.22,60.165,60.29,8054694
TMK,2014-02-26,50.9267,50.9467,50.5,50.72,475466
TMO,2014-02-26,123.87,125.18,123.43,124.28,2620037
TPR,2014-02-26,48.33,48.8795,48.29,48.46,2520704
TRIP,2014-02-26,101.73,102.65,99.21,100.18,1879538
TROW,2014-02-26,80.1,80.6,79.3,79.52,1313667
TRV,2014-02-26,83.4,83.7,83.01,83.43,2157050
TSCO,2014-02-26,69.36,70.93,68.7801,70.46,1799156
TSN,2014-02-26,38.96,39.445,38.89,39.11,2960944
TSS,2014-02-26,30.41,30.69,30.29,30.42,1527896
TWX,2014-02-26,64.7,64.75,64.14,64.69,7791574
TXN,2014-02-26,44.5,44.94,44.49,44.63,4532067
TXT,2014-02-26,38.93,39.3,38.71,38.8,2512656
T,2014-02-26,32.25,32.29,31.89,32,36745795
UAA,2014-02-26,29.3,29.9925,28.9725,29.025,8160576
UAL,2014-02-26,47.25,47.54,46.42,46.81,3399287
UDR,2014-02-26,26.01,26.041,25.74,25.82,1975909
UHS,2014-02-26,81.29,83.02,80.885,82.43,806252
ULTA,2014-02-26,89,92.67,88.351,90.22,1149502
UNH,2014-02-26,75.33,76.125,74.78,76.06,5433154
UNM,2014-02-26,33.92,34.06,33.62,34,1735501
UNP,2014-02-26,89,89.5,88.38,88.605,3374892
UPS,2014-02-26,95.5,95.85,94.91,95.2,2915674
URI,2014-02-26,88.3,88.38,86,86.21,1945678
USB,2014-02-26,40.89,41.25,40.76,40.97,6091691
UTX,2014-02-26,115.89,116.79,115.61,116.11,2951630
VAR,2014-02-26,82.82,83.83,82.71,82.86,483296
VFC,2014-02-26,59.27,60.24,59.0701,59.83,3379859
VIAB,2014-02-26,86.76,87.08,85.67,86.14,1978034
VLO,2014-02-26,52.24,52.64,50.535,50.72,7301567
VMC,2014-02-26,65.78,68.11,65.52,66.96,1209078
VNO,2014-02-26,94.05,95.02,93.79,94.63,1050057
VRSK,2014-02-26,67.18,67.48,63.71,63.78,1278489
VRSN,2014-02-26,55.24,55.48,54.75,55.03,845610
VRTX,2014-02-26,84.63,85.2197,83.45,83.95,1129374
VTR,2014-02-26,61.78,62.2,61,61.94,1703467
VZ,2014-02-26,46.09,46.5,45.885,46.35,102723889
V,2014-02-26,56.8075,56.975,56.315,56.5275,10413568
WAT,2014-02-26,112.68,113.15,111.68,111.87,472732
WBA,2014-02-26,66.86,67.49,66.02,66.51,5148363
WDC,2014-02-26,88.14,89.79,88,89.28,2267217
WEC,2014-02-26,43.93,44.0465,43.575,43.62,1422421
WFC,2014-02-26,46.35,46.43,45.81,46.05,13918518
WHR,2014-02-26,140.85,143.62,138.9,142.3,1190587
WMB,2014-02-26,41.65,41.69,40.74,41.22,7383352
WMT,2014-02-26,73.94,75.1,73.79,74.78,9027834
WM,2014-02-26,40.74,41.1,40.65,40.85,2813718
WU,2014-02-26,16.18,16.53,16.18,16.39,7911508
WYNN,2014-02-26,235.86,240.03,234.46,236.89,1431872
WYN,2014-02-26,71.12,72.22,71.01,72,1385892
WY,2014-02-26,29.78,30.07,29.7,29.85,3814421
XEC,2014-02-26,113.6,114.02,110.69,111.37,1428019
XEL,2014-02-26,30.12,30.15,29.87,29.91,2084672
XLNX,2014-02-26,51.57,52.39,51.57,52.18,6104461
XL,2014-02-26,29.65,29.87,29.475,29.82,2247933
XOM,2014-02-26,96.56,96.86,95.53,95.79,9088471
XRAY,2014-02-26,45.31,45.65,45.08,45.16,1131882
XRX,2014-02-26,42.8,43.56,42.48,43,3251744
XYL,2014-02-26,38.93,39.44,38.71,39.25,1059535
YUM,2014-02-26,73.35,73.74,73.04,73.39,2520936
ZBH,2014-02-26,95.12,95.685,94.93,95.2,902455
ZION,2014-02-26,30.25,30.64,30.17,30.53,1769529
ZTS,2014-02-26,30.04,30.45,30,30.4,3647374
AAL,2014-02-27,36.88,36.9485,36.34,36.56,5666647
AAPL,2014-02-27,73.8771,75.5399,73.7214,75.3814,75557321
AAP,2014-02-27,125.82,126.09,124.43,125.03,888073
ABBV,2014-02-27,50.6,50.92,50.47,50.91,5052972
ABC,2014-02-27,68.01,68.31,67.65,68.01,1401629
ABT,2014-02-27,39.35,39.83,39.33,39.79,9189574
ACN,2014-02-27,82.4,83.69,81.94,83.36,2108035
ADBE,2014-02-27,67.9,70.075,67.82,69.92,4724503
ADI,2014-02-27,50.81,51.2,50.75,51.03,1395220
ADM,2014-02-27,40.32,40.54,39.79,39.89,5100116
ADP,2014-02-27,77.12,77.9,77.1,77.72,2008915
ADSK,2014-02-27,57.2,58.68,53.72,54.28,11610022
ADS,2014-02-27,282.6,286.28,280.7104,284.27,633213
AEE,2014-02-27,40.41,40.7,40.03,40.15,1298536
AEP,2014-02-27,50.22,50.38,49.605,49.8,2966862
AES,2014-02-27,14.08,14.095,13.74,13.78,10287967
AET,2014-02-27,71.17,71.65,71.055,71.48,1750296
AFL,2014-02-27,62.5,63.4,62.49,63.38,1530491
AGN,2014-02-27,226.91,229.3,225.45,227.15,2087238
AIG,2014-02-27,48.7,49.36,48.46,49.31,9635372
AIV,2014-02-27,29.75,29.89,29.63,29.81,1464562
AIZ,2014-02-27,63.71,65.03,63.71,64.91,1118712
AJG,2014-02-27,45.63,46.05,45.31,45.96,443645
AKAM,2014-02-27,61.8,62.74,61.8,62.74,2541263
ALB,2014-02-27,65.38,65.6722,65.065,65.58,274266
ALGN,2014-02-27,52.74,53.4,52.74,52.93,750892
ALK,2014-02-27,42.895,43.635,42.78,43.15,1117686
ALLE,2014-02-27,54.69,55.53,54.21,55.35,1139863
ALL,2014-02-27,53.57,54.24,53.34,54.23,2373188
ALXN,2014-02-27,182.27,184.84,181.65,183.89,781951
AMAT,2014-02-27,19,19.07,18.85,19.01,12154584
AMD,2014-02-27,3.69,3.77,3.68,3.71,18237447
AME,2014-02-27,52.67,53.03,52.57,53,749547
AMGN,2014-02-27,121.99,123.9,121.77,123.08,3775396
AMG,2014-02-27,186.86,188.82,185.99,187.39,493373
AMP,2014-02-27,106.57,108.7475,106.25,108.63,1131600
AMT,2014-02-27,80.88,81.58,80.86,81.46,2251465
AMZN,2014-02-27,357.22,360.59,355.5,360.13,3105442
ANDV,2014-02-27,51.2,51.52,50.03,50.73,2513546
ANSS,2014-02-27,84.02,84.28,80.07,83.2,643810
ANTM,2014-02-27,89.19,89.87,88.9,89.28,1967745
AON,2014-02-27,85.6,86.54,85.36,85.76,2369081
AOS,2014-02-27,24.575,24.855,24.55,24.785,901168
APA,2014-02-27,79.61,79.85,79.08,79.59,4270873
APC,2014-02-27,82.15,83.27,82.07,83.04,2513595
APD,2014-02-27,118.8,119.63,118.3,119.34,1448073
APH,2014-02-27,43.405,43.96,43.37,43.795,1643994
ARE,2014-02-27,72.68,73.09,72.03,72.53,230637
ARNC,2014-02-27,36,36.48,35.73,36.09,5155956
ATVI,2014-02-27,19.39,19.71,19.39,19.55,2767535
AVB,2014-02-27,128.56,128.74,126.95,127.3,723835
AVGO,2014-02-27,61.19,62.22,60.78,61.38,1646037
AVY,2014-02-27,49.38,49.58,48.91,49.11,803153
AWK,2014-02-27,43.75,44.29,43.37,44.02,538849
AXP,2014-02-27,89.65,90.43,89.51,90.29,3075588
AYI,2014-02-27,141.18,143.54,140.81,141.98,541225
AZO,2014-02-27,534.78,538.92,531.07,538.46,260146
A,2014-02-27,57.02,57.28,56.19,56.36,3123781
BAC,2014-02-27,16.27,16.49,16.21,16.49,71807622
BAX,2014-02-27,69.15,69.49,68.06,68.89,3614016
BA,2014-02-27,126.47,128.56,126.26,128.56,4649978
BBT,2014-02-27,37.33,37.72,37.21,37.51,4075085
BBY,2014-02-27,27.7,28.2,25.42,25.57,34012513
BDX,2014-02-27,115,115.33,114.5,115.1,763841
BEN,2014-02-27,52.12,53.01,52.12,52.95,1806481
BF.B,2014-02-27,41.455,41.885,41.35,41.715,780080
BIIB,2014-02-27,342.5,348.39,340.77,343.86,1149804
BK,2014-02-27,31.4,31.89,31.32,31.87,4527874
BLK,2014-02-27,297.73,306.63,297.68,305.81,792483
BLL,2014-02-27,27.43,27.65,27.395,27.65,1462398
BMY,2014-02-27,53.56,54.1,53.5,53.95,6487365
BRK.B,2014-02-27,113.25,114.58,113.08,114.58,3207100
BSX,2014-02-27,13.34,13.41,13.23,13.3,8489797
BWA,2014-02-27,60.79,61.44,60.59,61.39,1010444
BXP,2014-02-27,111.36,112.2499,109.73,110.93,717787
CAG,2014-02-27,28.36,28.43,28.09,28.26,4321525
CAH,2014-02-27,71.48,72.04,71.0244,71.83,2095642
CAT,2014-02-27,97.21,97.635,96.52,96.7,4340142
CA,2014-02-27,33.02,33.4425,32.82,33.39,2853185
CBG,2014-02-27,27.58,28,27.56,27.82,1677508
CBOE,2014-02-27,53.7,54.04,53.3501,53.92,370847
CBS,2014-02-27,65.38,66.54,65.17,66.4,4732527
CB,2014-02-27,96.02,96.98,95.96,96.76,1250189
CCI,2014-02-27,73.79,75.525,73.745,75.46,1636172
CCL,2014-02-27,40.26,40.63,40.22,40.45,3672417
CDNS,2014-02-27,15.23,15.38,15.14,15.35,1934113
CELG,2014-02-27,80.18,81.03,79.32,80.835,5432980
CERN,2014-02-27,61.96,62.31,61.03,61.21,2017946
CF,2014-02-27,48.614,49.93,48.57,49.81,4751315
CHD,2014-02-27,33.625,33.89,33.51,33.875,1157230
CHK,2014-02-27,25.58,25.99,25.365,25.9,9888801
CHRW,2014-02-27,52.41,52.55,52.04,52.36,1491290
CHTR,2014-02-27,121.79,124.44,121.5,124.14,1335632
CINF,2014-02-27,46.42,46.73,46.24,46.65,456748
CI,2014-02-27,78.2,78.48,77.49,77.8,1260714
CLX,2014-02-27,86.21,86.908,85.89,86.77,980096
CL,2014-02-27,61.74,62.21,61.62,62.12,2469738
CMA,2014-02-27,47.84,47.94,47.52,47.78,1059034
CMCSA,2014-02-27,25.325,25.685,25.25,25.54,35473120
CME,2014-02-27,72.41,73.24,72.1,73.16,1942290
CMG,2014-02-27,551.64,562,551.64,561.14,305782
CMI,2014-02-27,145.33,145.57,143.49,145.3,1734106
CMS,2014-02-27,28.35,28.55,28.14,28.25,1644021
CNC,2014-02-27,31.4,31.615,31.305,31.425,525690
CNP,2014-02-27,23.52,23.78,23.45,23.56,7500598
COF,2014-02-27,71.36,72.73,71.22,72.62,2609420
COG,2014-02-27,35.46,35.98,35.33,35.38,6431543
COL,2014-02-27,82.27,82.49,81.63,82.47,584650
COO,2014-02-27,129.22,130.14,127.7,129.65,301039
COP,2014-02-27,66,66.25,65.335,66.25,4988969
COST,2014-02-27,116.03,116.42,115.28,116.22,1374462
COTY,2014-02-27,14.73,15.25,14.6,14.71,962023
CPB,2014-02-27,43.22,43.52,42.97,43.13,2566105
CRM,2014-02-27,63.52,66.3521,63.51,66.22,9449855
CSCO,2014-02-27,21.88,22.05,21.86,21.92,25804236
CSX,2014-02-27,27.15,27.49,27.08,27.46,5116636
CTAS,2014-02-27,60.25,60.34,59.7,60.33,403152
CTL,2014-02-27,30.81,31.1,30.67,31.08,6072859
CTSH,2014-02-27,51.665,51.81,51.29,51.6,2457042
CTXS,2014-02-27,60.8,61.07,60.28,60.92,1471711
CVS,2014-02-27,72.13,72.3,71.69,72.16,4999668
CVX,2014-02-27,115.66,115.82,114.56,115.69,4923905
CXO,2014-02-27,117.18,119.96,117.06,119.9,943748
C,2014-02-27,48.09,48.69,47.96,48.69,18602465
DAL,2014-02-27,33.39,33.95,33.28,33.32,10862170
DE,2014-02-27,84.37,85.29,84.17,84.97,2712074
DFS,2014-02-27,56.8,57.13,56.32,56.48,3536489
DGX,2014-02-27,53.05,53.19,52.64,52.76,1238427
DG,2014-02-27,59.8,60.21,59.42,59.77,2435518
DHI,2014-02-27,24.82,25.02,24.64,24.87,6749886
DHR,2014-02-27,76.36,77.13,76.33,77.03,2558074
DISCA,2014-02-27,81.06,82.16,81.06,82.13,1048292
DISCK,2014-02-27,76.22,76.91,75.2001,76.32,313569
DISH,2014-02-27,57.02,57.43,56.61,57.24,1245291
DIS,2014-02-27,80,80.5949,79.86,80.48,4919943
DLR,2014-02-27,53.64,54.05,53,53.71,695718
DLTR,2014-02-27,55.04,55.63,54.62,54.66,4322581
DOV,2014-02-27,90.51,91.78,90.51,91.76,1547661
DPS,2014-02-27,51.55,51.79,51.26,51.65,2295866
DRE,2014-02-27,16.4,16.625,16.35,16.47,3369837
DRI,2014-02-27,49.92,50.06,49.58,49.8,2025160
DTE,2014-02-27,71.47,71.98,71,71.24,750536
DUK,2014-02-27,70.76,71.07,70.25,70.43,2480878
DVA,2014-02-27,68.22,68.7,67.77,68.02,1085307
DVN,2014-02-27,63.47,64.42,63.4,64.31,3066489
D,2014-02-27,69.76,70.13,69.25,69.58,1652573
EA,2014-02-27,28.15,28.63,27.8201,28.54,2909469
EBAY,2014-02-27,57.3,59.27,57.12,58.34,21847398
ECL,2014-02-27,105,106.78,104.87,106.65,953571
ED,2014-02-27,55.7,55.99,55.4,55.57,2101863
EFX,2014-02-27,69.81,70.3,69.75,70.02,529702
EIX,2014-02-27,52,52.14,51.42,52.07,3182982
EL,2014-02-27,67.53,68.01,67.35,67.6,1995158
EMN,2014-02-27,85.6,86.83,85.6,86.81,1816488
EMR,2014-02-27,65.22,65.735,64.96,65.25,3091874
EOG,2014-02-27,93.205,93.8225,92.245,93.735,3779670
EQIX,2014-02-27,190.11,193,188.01,191.85,700493
EQR,2014-02-27,58.55,58.81,58.0001,58.36,1184249
EQT,2014-02-27,99.84,101.27,99.77,101.16,1266707
ESRX,2014-02-27,73.8,74.74,73.2,74.56,5984350
ESS,2014-02-27,166.52,167.02,164.42,165.09,436384
ES,2014-02-27,43.9,44.19,43.82,44.03,2020300
ETFC,2014-02-27,22.27,22.44,22.02,22.3,2573756
ETN,2014-02-27,75.68,76,75.22,75.45,2607275
ETR,2014-02-27,63.86,64.2,63.53,63.76,983096
EW,2014-02-27,33.87,34.245,33.43,34.115,1906104
EXC,2014-02-27,30.36,30.48,29.96,30.17,6059666
EXPD,2014-02-27,38.97,39.4,38.815,39.18,2542063
EXPE,2014-02-27,78.36,79.15,77.98,78.62,1254812
EXR,2014-02-27,48.35,48.7,47.9,48.02,574650
FAST,2014-02-27,46.4,47.61,46.215,47.57,2963010
FBHS,2014-02-27,45.8,47.17,45.8,47.08,1498195
FB,2014-02-27,69.34,70.01,68.87,68.94,41695855
FCX,2014-02-27,33.38,33.51,33.15,33.47,5673353
FDX,2014-02-27,132.045,133.84,131.95,133.55,1736128
FE,2014-02-27,30.96,30.99,30.55,30.79,3077080
FFIV,2014-02-27,113.36,114.86,112.56,114.51,1165982
FISV,2014-02-27,57.66,58.34,57.4875,57.99,885957
FIS,2014-02-27,54.96,56.04,54.96,56.02,1341775
FITB,2014-02-27,21.67,21.72,21.51,21.72,6945764
FLIR,2014-02-27,33.28,33.3,32.975,33.19,926988
FLR,2014-02-27,78.38,78.89,77.78,78.16,1410954
FLS,2014-02-27,80.59,81.346,80.34,80.6,1536776
FL,2014-02-27,41.81,42.1,41.51,41.83,986542
FMC,2014-02-27,75.22,76.86,75.2101,76.25,1835695
FOXA,2014-02-27,32.7,33.12,32.68,33.04,6826711
FOX,2014-02-27,31.82,32.18,31.82,32.12,2685397
FRT,2014-02-27,111.28,112,110.43,110.94,237646
FTI,2014-02-27,50.2,50.42,49.315,49.99,1666190
F,2014-02-27,15.22,15.43,15.16,15.39,25822500
GD,2014-02-27,107.98,109.04,107.4101,108.98,1894134
GE,2014-02-27,25.21,25.56,25.15,25.5,22835227
GGP,2014-02-27,22.33,22.4,22.01,22.2,4684871
GILD,2014-02-27,83.65,84,82.5,83.65,11004536
GIS,2014-02-27,49.48,49.83,49.45,49.78,2172259
GLW,2014-02-27,19.13,19.35,19.13,19.34,9252723
GM,2014-02-27,36.56,36.85,35.97,36.77,28752156
GOOGL,2014-02-27,609.8042,612.7296,609.114,610.2146,2519069
GPC,2014-02-27,86.94,87.14,86.1,86.79,618721
GPN,2014-02-27,34.26,34.93,34.16,34.78,1262118
GPS,2014-02-27,43.97,44.26,42.57,43.68,7601113
GRMN,2014-02-27,51.97,53.89,51.85,53.55,2885450
GS,2014-02-27,162.66,165.79,162.34,165.38,3853776
GT,2014-02-27,26.25,26.78,26.11,26.69,3769009
GWW,2014-02-27,245.58,252.95,237.26,252.91,267871
HAL,2014-02-27,55.12,55.74,54.85,55.69,6898434
HAS,2014-02-27,54.96,55.18,54.7275,55.03,1282526
HBAN,2014-02-27,9.36,9.48,9.31,9.42,10420481
HBI,2014-02-27,18.7625,18.91,18.63,18.7225,1528868
HCA,2014-02-27,50.32,51.65,50.23,51.52,2504230
HCN,2014-02-27,57.99,58.4,57.77,58.13,1038144
HCP,2014-02-27,38.04,38.37,38.02,38.35,2309307
HD,2014-02-27,81.66,82.2,80.61,81.97,6041528
HES,2014-02-27,79.3,79.66,79.021,79.5,2803260
HIG,2014-02-27,34.46,34.78,34.3274,34.68,2302686
HII,2014-02-27,100.67,101.26,98.01,100.68,958270
HOG,2014-02-27,64.33,65.41,64.33,65.4,1047309
HOLX,2014-02-27,21.65,21.85,21.47,21.74,1966566
HON,2014-02-27,93.62,94.5,93.44,94.37,2063932
HP,2014-02-27,96.3,97,95.36,96.91,1106659
HRB,2014-02-27,31.7,31.91,31.36,31.69,1934741
HRL,2014-02-27,23.5,23.6,23.3775,23.585,1100472
HRS,2014-02-27,72.48,74.19,72.48,74.07,1277945
HSIC,2014-02-27,59.33,59.59,58.985,59.37,579894
HST,2014-02-27,19.67,19.81,19.42,19.58,5846843
HSY,2014-02-27,105.19,105.97,104.63,105.77,1291258
HUM,2014-02-27,110.26,111.28,109.78,110.62,1255121
IBM,2014-02-27,183.83,185.95,183.81,185.27,3827965
ICE,2014-02-27,42.692,42.692,41.25,41.816,4375600
IDXX,2014-02-27,63.1,63.425,62.465,63.175,488946
IFF,2014-02-27,93.17,93.5,92.865,93.18,372199
ILMN,2014-02-27,178.92,181.6,177.2963,178.11,2308108
INCY,2014-02-27,66.96,68.27,65.78,65.91,1501952
INTC,2014-02-27,24.8,24.8,24.51,24.76,20866873
INTU,2014-02-27,77.67,78.16,77.09,78.1,1289454
IPG,2014-02-27,17.06,17.49,16.98,17.49,5977242
IP,2014-02-27,48.92,49.12,48.53,48.85,3615463
IQV,2014-02-27,53.29,54.41,53.08,53.5,345084
IRM,2014-02-27,28.51,28.92,28.29,28.41,2092010
IR,2014-02-27,60.3,60.55,59.95,60.53,1887459
ISRG,2014-02-27,146.0565,148.5699,145.3332,148.0499,1033197
ITW,2014-02-27,82.26,82.65,81.98,82.23,2180326
IT,2014-02-27,68.8,69.67,68.64,69.45,544685
IVZ,2014-02-27,33.07,34.12,33.05,34.12,3675117
JBHT,2014-02-27,71.13,71.45,70.785,71.13,948281
JCI,2014-02-27,44.3979,44.6806,44.3141,44.4607,2466920
JEC,2014-02-27,60.31,61.17,60.21,60.56,906207
JNJ,2014-02-27,91.16,91.42,90.75,91.36,7040593
JNPR,2014-02-27,26.87,27.1,26.77,27.01,5623506
JPM,2014-02-27,56.78,56.89,56.14,56.69,16285365
JWN,2014-02-27,60.83,61.45,60.69,61.37,1786808
KEY,2014-02-27,12.99,13.07,12.94,13.01,7004756
KIM,2014-02-27,21.91,22.09,21.83,22,2968702
KLAC,2014-02-27,65.07,65.36,64.5,64.97,871982
KMB,2014-02-27,108.44,109.39,108.03,108.9,1792069
KMI,2014-02-27,32.05,32.3,31.78,31.87,10291011
KMX,2014-02-27,47.99,48.69,47.86,48.68,1300696
KORS,2014-02-27,99.26,100.412,98.61,99.56,1418029
KO,2014-02-27,37.84,38.11,37.8,38.07,18441483
KR,2014-02-27,20.015,20.175,19.98,20.07,3955144
KSS,2014-02-27,54.89,57.33,53.35,55.74,6704016
KSU,2014-02-27,91.71,93.75,91.45,93.25,1557520
K,2014-02-27,60.13,60.4,59.7903,60.16,2152646
LB,2014-02-27,55.51,57.27,55.51,56.05,2437260
LEG,2014-02-27,31.9,32.04,31.74,32.03,578391
LEN,2014-02-27,42.7157,43.5294,42.3725,43.4608,4373079
LH,2014-02-27,92.32,93.32,92.1,93.09,769700
LKQ,2014-02-27,27.3,28.61,26.25,26.96,11244184
LLL,2014-02-27,112.41,113.87,112.41,113.82,653582
LLY,2014-02-27,58.55,59.65,58.45,59.54,5666128
LMT,2014-02-27,160.4,161.67,159.512,161.44,3075573
LNC,2014-02-27,49.7,50.07,49.21,49.65,2927770
LNT,2014-02-27,27.055,27.16,26.72,26.83,763936
LOW,2014-02-27,50.58,51.02,50.39,50.82,7249260
LRCX,2014-02-27,52.52,52.52,51.515,51.83,1619600
LUK,2014-02-27,27.87,28.16,27.8,28.15,1538936
LUV,2014-02-27,22.37,22.62,22.3,22.46,5728710
LYB,2014-02-27,86.89,87.92,86.43,87.87,3754127
L,2014-02-27,43.36,43.61,43.015,43.56,1117024
MAA,2014-02-27,68.39,68.52,67.35,67.4,415301
MAC,2014-02-27,60.52,60.88,59.8,60.03,576343
MAR,2014-02-27,53.22,53.88,53.22,53.86,2088775
MAS,2014-02-27,23.3,23.395,23.08,23.31,2970768
MAT,2014-02-27,36.94,37.16,36.75,37.15,5002760
MA,2014-02-27,77.34,78.01,77,77.76,4939433
MCD,2014-02-27,95.24,95.41,94.65,95.08,4183929
MCHP,2014-02-27,45.46,45.719,44.01,45.61,1878833
MCK,2014-02-27,174.78,175.11,173.47,174.43,1587541
MCO,2014-02-27,78.87,79.18,78.44,78.89,1102025
MDLZ,2014-02-27,33.76,33.939,33.67,33.85,9536699
MDT,2014-02-27,57.72,58.32,57.72,58.3,3500313
MET,2014-02-27,49.9,50.53,49.305,50.53,7669607
MGM,2014-02-27,27.41,28.16,27.38,27.86,10858353
MHK,2014-02-27,142.92,144.57,142.47,143.78,1018605
MKC,2014-02-27,65.58,65.95,65.13,65.94,663094
MLM,2014-02-27,119.64,122.89,119.64,122.63,448226
MMC,2014-02-27,47.51,48.11,47.5,48.01,2530195
MMM,2014-02-27,132.63,134.58,132,134.34,3123972
MNST,2014-02-27,24.0133,24.0233,23.5633,23.72,6316248
MON,2014-02-27,108.75,109.63,108.54,108.88,2676236
MOS,2014-02-27,48.12,48.5261,47.77,48.38,2725847
MO,2014-02-27,35.49,35.94,35.48,35.87,5595739
MPC,2014-02-27,44,44,41.68,42.075,14379770
MRK,2014-02-27,56.24,56.67,56.0001,56.66,9055465
MRO,2014-02-27,33.23,33.8,33.05,33.32,6228162
MSFT,2014-02-27,37.45,37.89,37.23,37.86,33919024
MSI,2014-02-27,65.19,65.91,65.02,65.9,853359
MS,2014-02-27,29.87,30.48,29.67,30.36,10802929
MTB,2014-02-27,115.01,115.68,113.99,115.68,791554
MTD,2014-02-27,247.09,248.47,246.5075,247.28,129671
MU,2014-02-27,24.15,24.34,23.9,24.19,39251635
MYL,2014-02-27,54.14,57.07,53.6401,56.27,12899373
M,2014-02-27,57.51,58.17,57.32,57.86,4064579
NBL,2014-02-27,68.31,68.58,67.61,67.94,2285705
NCLH,2014-02-27,32.62,33.38,32.34,33.34,1089614
NDAQ,2014-02-27,38.29,38.55,38.07,38.42,1481068
NEE,2014-02-27,90.45,90.84,90,90.58,2071140
NEM,2014-02-27,23.61,24.075,23.37,23.59,8346408
NFLX,2014-02-27,63.9771,64.8751,63.9771,64.6042,10326036
NFX,2014-02-27,27.5,27.74,26.81,27.35,4532906
NI,2014-02-27,34.8,35.27,34.76,34.8,2951222
NKE,2014-02-27,39,39.195,38.74,39.01,6599430
NLSN,2014-02-27,46.43,46.93,46.385,46.82,1254265
NOC,2014-02-27,118.51,120.07,118.1,120.02,1374399
NOV,2014-02-27,74.5,75.014,74.27,74.7,5339488
NRG,2014-02-27,28.64,28.79,28.54,28.65,2480281
NSC,2014-02-27,90.41,90.71,89.76,90.61,1929312
NTAP,2014-02-27,40.17,40.7,40.06,40.62,3018766
NTRS,2014-02-27,61.48,62.19,61.47,62.18,839776
NUE,2014-02-27,49.64,50.44,49.64,50.36,1184336
NVDA,2014-02-27,18.71,18.9,18.45,18.5,9721168
NWL,2014-02-27,31.45,31.96,31.39,31.93,1210708
NWSA,2014-02-27,17.95,18.06,17.865,18.02,2363334
NWS,2014-02-27,17.56,17.68,17.49,17.66,550447
OKE,2014-02-27,59.11,59.31,58.68,58.98,1116239
OMC,2014-02-27,74.86,75.55,74.77,75.28,1123452
ORCL,2014-02-27,38.5,39.1,38.36,38.95,14055693
ORLY,2014-02-27,152,152.29,149.55,150.5,857903
OXY,2014-02-27,95.09,95.55,94.681,95.53,2842224
O,2014-02-27,43.81,44.53,43.762,44.42,2175772
PAYX,2014-02-27,41.68,41.73,41.21,41.55,3266141
PBCT,2014-02-27,14.17,14.27,14.13,14.22,2091349
PCAR,2014-02-27,65.49,65.5,64.2,64.99,1657256
PCG,2014-02-27,43.44,43.78,43.209,43.39,1823590
PCLN,2014-02-27,1357.13,1363.09,1350,1357.79,629821
PDCO,2014-02-27,40.52,40.85,40.38,40.85,452663
PEG,2014-02-27,36.64,36.83,36.33,36.45,2384992
PEP,2014-02-27,78.65,79.46,78.4,79.07,7809766
PFE,2014-02-27,31.87,32.24,31.83,32.23,22754494
PFG,2014-02-27,44.36,44.785,44.17,44.66,575157
PGR,2014-02-27,23.86,24.19,23.8,24.18,2842838
PG,2014-02-27,77.77,78.23,77.555,78.19,6549833
PHM,2014-02-27,21.24,21.31,20.8975,21.29,10845783
PH,2014-02-27,118.95,120.48,118.69,120.17,872023
PKG,2014-02-27,71.95,72.43,71.73,72.26,588251
PKI,2014-02-27,44.61,45.435,44.48,45.3,1296149
PLD,2014-02-27,41.08,41.3,40.58,40.9,1900673
PM,2014-02-27,79.5,81.14,79.345,80.78,5978275
PNC,2014-02-27,80.99,81.35,80.4,81.34,1643309
PNR,2014-02-27,80.37,81.08,80.11,80.94,919843
PNW,2014-02-27,55.04,55.285,54.8,55.27,1344216
PPG,2014-02-27,96.4,97.335,95.6001,96.845,1586136
PPL,2014-02-27,32.15,32.2,31.87,31.96,3871285
PRGO,2014-02-27,163.14,166.36,162.53,166.32,1278633
PRU,2014-02-27,83.98,84.48,83.17,84.16,1994146
PSA,2014-02-27,167.24,168.43,165.79,166.54,680124
PSX,2014-02-27,76.48,76.8,74.33,74.74,5639991
PVH,2014-02-27,125.68,126.57,125.28,126.21,793335
PWR,2014-02-27,34.76,35.23,34.64,35.01,1531310
PXD,2014-02-27,191.6,196.21,190.79,195,1216350
PX,2014-02-27,128.34,130,128.22,129.85,965532
QCOM,2014-02-27,74.89,75.26,74.5,75.19,9465155
RCL,2014-02-27,52.87,53.35,52.45,53.32,1228707
REGN,2014-02-27,335,342.2,334.052,338.54,781742
REG,2014-02-27,50.53,50.805,50.03,50.35,348697
RE,2014-02-27,148.04,149.6,146.84,149.14,502887
RF,2014-02-27,10.51,10.59,10.43,10.57,7873475
RHI,2014-02-27,40.27,40.575,40.03,40.49,835159
RHT,2014-02-27,59.74,60,59.11,59.93,1094451
RJF,2014-02-27,52.15,52.64,52.08,52.56,721068
RL,2014-02-27,160.15,161.81,159.91,161.79,2940643
RMD,2014-02-27,42.9,44.35,42.48,44.21,3225263
ROK,2014-02-27,121.5,122.4,121.18,122.18,472963
ROP,2014-02-27,134.86,135.42,131.62,134.61,436413
ROST,2014-02-27,36.115,36.265,35.725,36.155,6023086
RRC,2014-02-27,84.96,87.3,84.95,86.76,1833102
RSG,2014-02-27,33.64,33.675,33.19,33.43,2032065
RTN,2014-02-27,96.47,97.59,96.3,97.59,1699324
SBAC,2014-02-27,93.68,96.02,93.245,94.89,1273409
SBUX,2014-02-27,35.81,36.12,35.715,36.095,11298448
SCG,2014-02-27,49.32,49.55,49.02,49.18,647894
SCHW,2014-02-27,26.28,26.48,26.08,26.42,5690525
SEE,2014-02-27,33.26,33.615,33.13,33.46,1606954
SHW,2014-02-27,197.67,199.49,197.21,198.82,634871
SIG,2014-02-27,95.47,96.35,94.51,95.72,1201195
SJM,2014-02-27,98.51,99.78,98.47,99.64,1071450
SLB,2014-02-27,91.98,92.7,91.48,92.57,3947487
SLG,2014-02-27,98.84,101.78,98.01,98.58,445152
SNA,2014-02-27,109.56,111.3,109.44,111.09,385433
SNI,2014-02-27,80.57,81.25,80.54,80.96,1023511
SNPS,2014-02-27,39.87,40.12,39.85,40,979110
SO,2014-02-27,41.98,42.1265,41.67,42.01,3688743
SPGI,2014-02-27,79.6,79.95,79.25,79.69,1019682
SPG,2014-02-27,161.25,161.72,159.23,160.38,1156843
SRCL,2014-02-27,113.75,113.83,112.48,112.98,509736
SRE,2014-02-27,92.56,95.8397,92,94.1,2792666
STI,2014-02-27,37.29,37.59,37.13,37.59,1691062
STT,2014-02-27,67.31,68.4,67.05,67.39,3414523
STX,2014-02-27,51.69,52.03,51.035,51.92,2033656
STZ,2014-02-27,81.94,82.01,81.18,81.39,911759
SWKS,2014-02-27,34.88,35.13,34.5,34.95,3528286
SWK,2014-02-27,81.81,83.15,81.708,82.95,1264626
SYK,2014-02-27,81.12,81.32,80.65,81.17,1552771
SYMC,2014-02-27,21.31,21.5,21.17,21.5,4969298
SYY,2014-02-27,35.97,36.08,35.8,35.95,2178001
TAP,2014-02-27,56.7,57.07,56.61,56.91,761099
TDG,2014-02-27,176.5,177.95,175.425,177.27,117184
TEL,2014-02-27,57.55,58.32,57.38,58.23,1620093
TGT,2014-02-27,60.42,60.78,59.75,60.66,9475989
TIF,2014-02-27,91.95,93.28,91.65,93.1,1207743
TJX,2014-02-27,60.26,61,60.01,60.73,6196959
TMK,2014-02-27,50.6467,51.22,50.4,51.0667,473753
TMO,2014-02-27,124.23,125.21,123.81,124.91,2213893
TPR,2014-02-27,48.5,48.94,48.35,48.82,2746386
TRIP,2014-02-27,100.19,100.798,99.55,99.72,1396225
TROW,2014-02-27,79.36,80.6,78.89,80.42,1167380
TRV,2014-02-27,83.28,83.86,83.095,83.85,1585301
TSCO,2014-02-27,70.96,70.96,69.79,70.32,1013596
TSN,2014-02-27,39.05,39.25,38.58,38.91,3929739
TSS,2014-02-27,30.54,30.67,30.31,30.59,987878
TWX,2014-02-27,64.38,65.87,64.04,65.77,6411957
TXN,2014-02-27,44.53,44.82,44.475,44.78,4343463
TXT,2014-02-27,38.87,39.93,38.86,39.89,2595986
T,2014-02-27,31.99,32.3,31.81,32.23,54931881
UAA,2014-02-27,29.035,29.16,28.67,29.0875,4006692
UAL,2014-02-27,46.81,47.35,46.42,46.51,3099768
UDR,2014-02-27,25.85,25.96,25.65,25.77,1117181
UHS,2014-02-27,82.14,82.83,81.81,82.2,742115
ULTA,2014-02-27,90.17,92.04,89.42,91.62,722561
UNH,2014-02-27,75.78,76.41,75.6,76.02,4227261
UNM,2014-02-27,33.94,34.38,33.84,34.37,2012071
UNP,2014-02-27,88.445,89.535,88.385,89.25,2951232
UPS,2014-02-27,95.07,95.6399,94.9,95.55,2681590
URI,2014-02-27,86.22,88.55,86.07,88.08,2023353
USB,2014-02-27,40.94,41.15,40.77,41.14,3964670
UTX,2014-02-27,116.13,116.63,115.65,116.61,2147123
VAR,2014-02-27,82.89,83.42,82.06,83.4,574511
VFC,2014-02-27,58.83,59.42,58.51,58.99,3010449
VIAB,2014-02-27,86.09,87.04,85.79,86.86,2130888
VLO,2014-02-27,50.59,50.73,48.12,48.51,15346357
VMC,2014-02-27,66.95,68.45,66.95,67.93,802479
VNO,2014-02-27,94.74,95.41,94.17,94.79,892042
VRSK,2014-02-27,64.13,64.13,63.55,63.79,936880
VRSN,2014-02-27,54.76,55.5,54.53,55.23,1430084
VRTX,2014-02-27,84.24,84.57,82.39,83.16,1374793
VTR,2014-02-27,61.99,62.575,61.93,62.44,1467808
VZ,2014-02-27,46.34,47.78,46.28,47.5,139461810
V,2014-02-27,56.5475,56.95,56.4,56.57,8106904
WAT,2014-02-27,111.92,112.32,111.51,112.21,357763
WBA,2014-02-27,66.36,68.5,66.36,68.19,6981220
WDC,2014-02-27,88.9,89.2,87.53,88.42,1710466
WEC,2014-02-27,43.6,43.85,43.33,43.53,1134341
WFC,2014-02-27,45.95,46.08,45.61,46.05,13849543
WHR,2014-02-27,142.07,145.49,142,145.03,1113696
WMB,2014-02-27,41.35,42.24,41.14,41.26,6072625
WMT,2014-02-27,74.78,74.78,74.0901,74.56,5456591
WM,2014-02-27,40.83,41.09,40.45,40.58,2166409
WU,2014-02-27,16.21,16.64,16.1,16.61,7703291
WYNN,2014-02-27,237.6,242.22,236.22,241.96,1449968
WYN,2014-02-27,71.79,72.98,71.4401,72.97,1252534
WY,2014-02-27,29.89,29.98,29.38,29.51,4603301
XEC,2014-02-27,111,114.83,110.787,114.36,1325892
XEL,2014-02-27,29.92,30.09,29.8,29.93,2242779
XLNX,2014-02-27,51.92,52.28,51.74,52.03,4411557
XL,2014-02-27,29.77,30.075,29.72,29.95,1696653
XOM,2014-02-27,95.58,96.05,95.16,95.84,9101165
XRAY,2014-02-27,45.25,45.46,45.2,45.39,1444511
XRX,2014-02-27,42.84,44.36,42.84,44,3563941
XYL,2014-02-27,39.24,39.47,38.93,39.37,573428
YUM,2014-02-27,73.39,74.17,73.38,73.79,2142414
ZBH,2014-02-27,95.12,95.49,94.51,95.25,737459
ZION,2014-02-27,30.47,30.8,30.32,30.79,1237599
ZTS,2014-02-27,30.4,30.74,30.35,30.72,3778003
AAL,2014-02-28,36.11,36.98,36.07,36.93,7991349
AAPL,2014-02-28,75.5828,76.1071,74.5885,75.1771,93074653
AAP,2014-02-28,125.05,128.44,125.05,127.36,1037731
ABBV,2014-02-28,50.84,51.96,50.51,50.91,7096343
ABC,2014-02-28,68.17,68.38,67.475,67.85,1681819
ABT,2014-02-28,39.62,39.98,39.42,39.78,8695830
ACN,2014-02-28,83.31,83.81,82.73,83.35,2419995
ADBE,2014-02-28,70.25,71.11,67.83,68.63,5728691
ADI,2014-02-28,51.15,51.15,50.48,50.82,2141464
ADM,2014-02-28,39.9,40.795,39.87,40.6,4379770
ADP,2014-02-28,77.88,78.47,77.2,77.78,2351364
ADSK,2014-02-28,54.1,54.16,51.89,52.48,6954041
ADS,2014-02-28,284.72,287.39,282.02,285.11,649580
AEE,2014-02-28,40.23,40.62,40.159,40.41,1146781
AEP,2014-02-28,49.91,50.4301,49.89,50.2,2666645
AES,2014-02-28,13.8,13.86,13.57,13.65,9209560
AET,2014-02-28,71.56,73.86,71.545,72.71,2782491
AFL,2014-02-28,63.39,64.48,63.38,64.08,2534738
AGN,2014-02-28,227.61,227.71,219.66,220.82,3718542
AIG,2014-02-28,49.31,50.195,49.2,49.77,11430024
AIV,2014-02-28,29.81,30.05,29.73,29.89,1868219
AIZ,2014-02-28,64.79,65.81,64.79,65.63,658120
AJG,2014-02-28,45.64,46.29,45.64,46.2,631353
AKAM,2014-02-28,62.93,63.15,60.92,61.13,2614304
ALB,2014-02-28,65.49,66.47,65.35,65.99,380741
ALGN,2014-02-28,53.02,53.49,51.73,52.33,826993
ALK,2014-02-28,42.99,43.72,42.92,43.32,1278538
ALLE,2014-02-28,55.09,55.32,53.82,54.35,1198525
ALL,2014-02-28,54.27,54.8,54.01,54.26,3521555
ALXN,2014-02-28,184.45,184.45,173.07,176.8,1802456
AMAT,2014-02-28,19.03,19.04,18.7901,18.96,14745728
AMD,2014-02-28,3.73,3.77,3.7,3.71,14655246
AME,2014-02-28,53.08,53.57,52.84,53.24,569830
AMGN,2014-02-28,124.26,126.95,123.17,124.02,4853628
AMG,2014-02-28,186.89,188.7589,186.544,188.05,746799
AMP,2014-02-28,108.4,110.09,108.1,108.99,1182175
AMT,2014-02-28,81.48,81.65,80.73,81.47,2650688
AMZN,2014-02-28,360.6,365.865,357.084,362.1,3885207
ANDV,2014-02-28,50.76,51.58,50.53,51.01,2214172
ANSS,2014-02-28,82.97,84.25,82.45,83.52,450941
ANTM,2014-02-28,89.26,91.86,89.26,90.59,3752301
AON,2014-02-28,85.75,85.95,84.87,85.6,3066135
AOS,2014-02-28,24.775,24.965,24.6,24.85,758024
APA,2014-02-28,79.71,80.14,79.05,79.29,5037795
APC,2014-02-28,83.22,84.98,83.13,84.16,4916878
APD,2014-02-28,119.5,122.24,119.48,121.32,1625990
APH,2014-02-28,43.83,44.165,43.66,44.01,1190850
ARE,2014-02-28,72.53,72.89,72.37,72.45,755774
ARNC,2014-02-28,35.91,36.06,35.07,35.22,6340670
ATVI,2014-02-28,19.61,19.64,19.23,19.35,4936506
AVB,2014-02-28,127.61,129.47,127.11,128.97,1131023
AVGO,2014-02-28,61.15,61.9691,60.79,61.7,1523200
AVY,2014-02-28,49.13,50.06,48.95,49.82,975875
AWK,2014-02-28,44.2,45.15,44.06,44.84,957906
AXP,2014-02-28,90.25,92.135,90.09,91.28,4691121
AYI,2014-02-28,142,142.66,140.28,141.05,361102
AZO,2014-02-28,537.8,541.74,534.68,538.44,350029
A,2014-02-28,56.45,57.11,56.4,56.93,2876261
BAC,2014-02-28,16.49,16.65,16.345,16.53,126312615
BAX,2014-02-28,69,69.73,68.77,69.5,3864439
BA,2014-02-28,128.75,129.9501,128.06,128.92,4365211
BBT,2014-02-28,37.54,38.21,37.5,37.8,3996254
BBY,2014-02-28,25.85,26.96,25.68,26.63,15429056
BDX,2014-02-28,115.07,116.3608,114.46,115.22,1023064
BEN,2014-02-28,52.91,53.56,52.64,53.25,2882980
BF.B,2014-02-28,41.76,42.065,41.54,41.9,735536
BIIB,2014-02-28,346.16,349.95,335.02,340.68,1862125
BK,2014-02-28,31.84,32.1125,31.7,32,6393827
BLK,2014-02-28,305.77,308.8959,303.4,304.84,887544
BLL,2014-02-28,27.645,27.92,27.635,27.78,1199430
BMY,2014-02-28,53.91,54.92,53.4,53.77,7803059
BRK.B,2014-02-28,114.8,116,114.21,115.78,4607400
BSX,2014-02-28,13.28,13.34,12.98,13.1,10209066
BWA,2014-02-28,61.39,61.82,60.86,61.45,1312337
BXP,2014-02-28,110.79,112.96,110.59,112.43,1084637
CAG,2014-02-28,28.3,28.56,28.26,28.4,3648864
CAH,2014-02-28,72.05,72.23,70.96,71.53,1799748
CAT,2014-02-28,96.63,97.52,96.3,96.97,5411245
CA,2014-02-28,33.47,33.7,33.18,33.5,2543989
CBG,2014-02-28,27.87,28.06,27.7,27.95,2007146
CBOE,2014-02-28,54,54.856,53.9,54.03,527520
CBS,2014-02-28,66.41,67.465,66.41,67.08,5577132
CB,2014-02-28,97,98.1,96.85,97.87,1780242
CCI,2014-02-28,75.64,75.91,74.6201,75.9,11710740
CCL,2014-02-28,39.93,39.985,39.56,39.66,6653169
CDNS,2014-02-28,15.39,15.46,15.241,15.33,2311598
CELG,2014-02-28,81.275,82.225,79.5,80.375,6546820
CERN,2014-02-28,61.42,62.05,60.67,61.37,1718174
CF,2014-02-28,50,50.26,49.824,50.18,4825720
CHD,2014-02-28,33.875,34.28,33.6,33.99,1369366
CHK,2014-02-28,25.84,26.285,25.76,25.91,11320804
CHRW,2014-02-28,52.37,52.4,51.62,51.86,1823057
CHTR,2014-02-28,124.07,127.09,124.02,126.77,2532853
CINF,2014-02-28,46.7,47.1,46.51,46.88,569164
CI,2014-02-28,77.88,80.04,77.6525,79.59,2568500
CLX,2014-02-28,86.8,87.72,86.5,87.28,1036217
CL,2014-02-28,62.39,63.15,62.09,62.83,3366179
CMA,2014-02-28,47.79,48.5,47.69,48.18,1239184
CMCSA,2014-02-28,25.65,26.0405,25.56,25.845,38390298
CME,2014-02-28,73.19,73.97,72.91,73.82,1654487
CMG,2014-02-28,562.25,573.16,559.49,565.21,676568
CMI,2014-02-28,145.59,146.76,145.12,145.92,1194660
CMS,2014-02-28,28.31,28.54,28.28,28.43,1885929
CNC,2014-02-28,31.51,32.035,31.462,31.84,941406
CNP,2014-02-28,23.6,23.73,23.55,23.65,2565783
COF,2014-02-28,72.83,74.065,72.82,73.43,2754212
COG,2014-02-28,35.43,35.65,34.7,35,9608175
COL,2014-02-28,82.6,83.17,81.99,82.54,611977
COO,2014-02-28,130.37,131.2,127.335,128.21,345700
COP,2014-02-28,66.29,66.88,65.62,66.5,6263906
COST,2014-02-28,116.5,117.47,115.89,116.8,2106177
COTY,2014-02-28,14.71,15,14.62,14.85,772061
CPB,2014-02-28,43.21,43.55,43.08,43.31,1317469
CRM,2014-02-28,66.04,67,60.97,62.37,18905962
CSCO,2014-02-28,21.97,22.11,21.7,21.8,40870739
CSX,2014-02-28,27.49,27.97,27.49,27.71,6000145
CTAS,2014-02-28,60.36,60.72,60.191,60.66,525399
CTL,2014-02-28,31.07,31.38,31.05,31.26,5197792
CTSH,2014-02-28,51.9,52.295,51.605,52.03,2773798
CTXS,2014-02-28,60.8,60.8,59.56,60.05,2445223
CVS,2014-02-28,72.25,73.62,72.14,73.14,7556260
CVX,2014-02-28,115.87,116.74,114.81,115.33,6947143
CXO,2014-02-28,120.04,122.02,119.6,121.13,1198871
C,2014-02-28,48.27,49.29,48.11,48.63,31735422
DAL,2014-02-28,32.93,33.45,32.66,33.21,10865236
DE,2014-02-28,84.63,86.7198,84.56,85.93,3316793
DFS,2014-02-28,56.6,57.93,56.5,57.38,3874011
DGX,2014-02-28,52.94,53.53,52.76,53,1956779
DG,2014-02-28,59.84,61.18,59.33,59.9,3505825
DHI,2014-02-28,24.85,24.95,24.31,24.56,7825174
DHR,2014-02-28,77,77.54,76.24,76.49,3804003
DISCA,2014-02-28,82.73,84.13,81.32,83.32,1577592
DISCK,2014-02-28,76.5,77.975,76.5,77.13,599750
DISH,2014-02-28,57.26,58.98,57.16,58.84,2752956
DIS,2014-02-28,80.84,81.59,80.17,80.81,7031874
DLR,2014-02-28,53.58,54.44,53.42,54.16,1213800
DLTR,2014-02-28,54.76,55.12,54.44,54.77,2375334
DOV,2014-02-28,92.06,94.38,91.92,94.3,2275682
DPS,2014-02-28,51.77,52.51,51.74,52.11,2855372
DRE,2014-02-28,16.5,16.92,16.48,16.8,3476010
DRI,2014-02-28,49.91,51.12,49.64,51.06,1543037
DTE,2014-02-28,71.44,72,71.35,71.76,838084
DUK,2014-02-28,70.4,71.17,70.35,70.88,2931148
DVA,2014-02-28,68.38,70,68.25,68.73,1968224
DVN,2014-02-28,64.34,64.75,64.08,64.42,2457261
D,2014-02-28,69.47,69.81,69.09,69.4,4112456
EA,2014-02-28,28.32,28.71,28.29,28.59,4761791
EBAY,2014-02-28,58.46,59.7,58.35,58.77,16363516
ECL,2014-02-28,106.61,108.2,106.47,107.75,1331542
ED,2014-02-28,55.75,56.27,55.72,56.05,1551351
EFX,2014-02-28,70.14,70.295,69.74,70.06,631290
EIX,2014-02-28,52.12,52.8,52.1,52.37,1978626
EL,2014-02-28,67.82,69.5,67.73,68.84,3054511
EMN,2014-02-28,87.05,88.14,86.68,87.43,1746621
EMR,2014-02-28,65.37,65.91,64.944,65.26,3393814
EOG,2014-02-28,93.86,95.54,93.555,94.71,5077904
EQIX,2014-02-28,192.08,192.21,188.53,189.96,810965
EQR,2014-02-28,58.37,58.71,58.14,58.47,2544851
EQT,2014-02-28,101.34,102.67,101.27,102.29,1228211
ESRX,2014-02-28,74.81,75.74,74.51,75.31,8070573
ESS,2014-02-28,165.04,167.51,164.96,167.25,757571
ES,2014-02-28,44.09,44.57,43.97,44.45,1917800
ETFC,2014-02-28,22.3,22.5,22.09,22.47,4171943
ETN,2014-02-28,75.45,76.14,74.25,74.71,4704971
ETR,2014-02-28,63.89,64.16,63.63,63.82,1535826
EW,2014-02-28,34.1,35.415,34.08,34.88,3030750
EXC,2014-02-28,30.29,30.575,30.25,30.41,4558963
EXPD,2014-02-28,39.29,39.7,39.02,39.51,2185037
EXPE,2014-02-28,78.03,79.71,77.6201,78.53,1763418
EXR,2014-02-28,48,49.23,48,49.1,1180168
FAST,2014-02-28,47.67,47.67,46.75,47.19,2467489
FBHS,2014-02-28,47.15,47.45,46.44,46.74,1451711
FB,2014-02-28,69.47,69.88,67.38,68.46,66900863
FCX,2014-02-28,33.1,33.2,32.41,32.62,12452265
FDX,2014-02-28,133.19,134.43,132.34,133.33,1904696
FE,2014-02-28,30.83,30.98,30.64,30.78,2678125
FFIV,2014-02-28,114.86,114.86,111.07,112.34,1749352
FISV,2014-02-28,58.07,58.33,57.61,58.05,1122554
FIS,2014-02-28,55.95,56.2,55.31,55.61,1319669
FITB,2014-02-28,21.76,21.86,21.56,21.695,12470540
FLIR,2014-02-28,33.21,34.28,33.08,34.14,1531946
FLR,2014-02-28,78.1,78.1,77.29,77.69,1954007
FLS,2014-02-28,80.73,81.71,80.37,81.21,2058735
FL,2014-02-28,41.9,42.025,41.39,41.71,1167538
FMC,2014-02-28,76.56,78.33,76.45,77.18,1718969
FOXA,2014-02-28,33.24,33.62,33.09,33.54,11612728
FOX,2014-02-28,32.32,32.74,32.19,32.55,3518003
FRT,2014-02-28,110.64,111.83,110.41,111.31,626439
FTI,2014-02-28,49.98,50.51,49.69,50.24,1976049
F,2014-02-28,15.33,15.41,15.23,15.39,35692576
GD,2014-02-28,109.04,110.25,108.79,109.54,2282342
GE,2014-02-28,25.54,25.69,25.31,25.47,29454880
GGP,2014-02-28,21.75,22.36,21.75,22.02,14419194
GILD,2014-02-28,83.79,84.2,81.8,82.79,12508164
GIS,2014-02-28,49.82,50.32,49.79,50.03,3337219
GLW,2014-02-28,19.32,19.38,19.04,19.27,11578496
GM,2014-02-28,36.73,36.76,35.89,36.2,44350702
GOOGL,2014-02-28,610.7802,612.7071,603.7131,608.4328,4624567
GPC,2014-02-28,87.05,88.27,86.7601,88.09,811396
GPN,2014-02-28,34.82,35.385,34.73,35.165,1337062
GPS,2014-02-28,43.93,44.59,43.16,43.75,6494169
GRMN,2014-02-28,53.44,54.06,52.96,53.66,1379905
GS,2014-02-28,164.81,167.82,164.57,166.45,4291928
GT,2014-02-28,26.85,27.11,26.615,26.87,6604497
GWW,2014-02-28,253.49,255.68,252.931,255.02,667195
HAL,2014-02-28,55.94,57.42,55.66,57,10225154
HAS,2014-02-28,54.79,55.58,54.48,55.16,1367550
HBAN,2014-02-28,9.42,9.59,9.42,9.53,10610365
HBI,2014-02-28,18.63,18.72,18.2375,18.32,3594292
HCA,2014-02-28,51.61,52.23,50.82,51.2,3005354
HCN,2014-02-28,58.18,59.08,58.07,58.74,2273845
HCP,2014-02-28,38.33,38.95,38.24,38.77,4064861
HD,2014-02-28,81.89,83.1,81.39,82.03,7239956
HES,2014-02-28,79.7,80.44,78.81,80.03,2632693
HIG,2014-02-28,34.77,35.36,34.57,35.19,3572108
HII,2014-02-28,101.43,102.58,100.34,101.33,582285
HOG,2014-02-28,65.26,66.72,65.02,66.06,1614233
HOLX,2014-02-28,21.77,22.1,21.62,21.78,1883912
HON,2014-02-28,94.3,95.21,93.83,94.44,3211680
HP,2014-02-28,97.32,99.35,96.86,98.75,1310726
HRB,2014-02-28,31.73,31.85,31.25,31.64,3284369
HRL,2014-02-28,23.59,23.895,23.565,23.725,1218344
HRS,2014-02-28,74.05,74.23,73.28,73.82,621412
HSIC,2014-02-28,59.465,59.975,59.0812,59.52,758596
HST,2014-02-28,19.57,19.795,19.54,19.67,6827683
HSY,2014-02-28,105.81,106.59,105.2,105.82,1131395
HUM,2014-02-28,110.79,113.09,110.46,112.46,1718056
IBM,2014-02-28,185.38,186.12,183.65,185.17,4668452
ICE,2014-02-28,41.854,42.344,41.538,41.768,3739910
IDXX,2014-02-28,63.06,63.495,62.54,62.95,531270
IFF,2014-02-28,93.39,94.31,93.1,93.79,505889
ILMN,2014-02-28,178.56,179.979,168.8901,171.49,2923305
INCY,2014-02-28,66,67.47,62.39,64.26,1998557
INTC,2014-02-28,24.79,24.845,24.57,24.76,23483725
INTU,2014-02-28,77.39,78.3,77.27,78.15,2318097
IPG,2014-02-28,17.5,17.83,17.5,17.72,4856246
IP,2014-02-28,48.89,49.22,48.59,48.89,3141871
IQV,2014-02-28,53.51,54.57,53.35,54.15,398920
IRM,2014-02-28,28.85,29.09,27.12,27.2,3258571
IR,2014-02-28,60.71,61.575,60.53,61.14,2856124
ISRG,2014-02-28,148.0665,151.6565,146.6035,148.2765,1847610
ITW,2014-02-28,82.31,83.215,82.135,82.5,2330470
IT,2014-02-28,69.23,70.35,69.05,69.56,497414
IVZ,2014-02-28,34.08,34.52,33.98,34.3,4577970
JBHT,2014-02-28,71.02,72.51,71.01,71.87,1218713
JCI,2014-02-28,44.5759,44.6178,43.9581,44.1675,2608370
JEC,2014-02-28,60.82,61.19,60.34,60.65,1157222
JNJ,2014-02-28,91.42,92.64,91.06,92.12,9644505
JNPR,2014-02-28,26.99,27.15,26.28,26.74,15814474
JPM,2014-02-28,56.57,57.45,56.39,56.82,18599829
JWN,2014-02-28,61.3,61.67,61.045,61.48,1878568
KEY,2014-02-28,12.97,13.22,12.95,13.17,10416740
KIM,2014-02-28,22.02,22.3,21.93,22.26,5110017
KLAC,2014-02-28,65.12,65.58,64.57,65.15,1158627
KMB,2014-02-28,109,110.88,108.85,110.35,1960194
KMI,2014-02-28,31.94,32.01,31.71,31.85,8645811
KMX,2014-02-28,48.63,48.75,48.1,48.43,920182
KORS,2014-02-28,99.82,100.13,97.03,98.03,2266616
KO,2014-02-28,38.08,38.3851,38.04,38.2,15765571
KR,2014-02-28,20.095,20.98,20.07,20.97,16042818
KSS,2014-02-28,55.85,56.715,55.64,56.19,2979111
KSU,2014-02-28,93.1,94.22,92.48,93.92,1277411
K,2014-02-28,60.26,60.98,60.16,60.69,1872636
LB,2014-02-28,57.08,57.44,55.87,56.33,1933495
LEG,2014-02-28,32.06,32.25,31.78,32.05,774303
LEN,2014-02-28,43.5,43.5098,42.5588,43.0196,4789898
LH,2014-02-28,93.43,94.7,93.07,93.54,957804
LKQ,2014-02-28,27.29,27.95,27,27.89,3859394
LLL,2014-02-28,113.42,115.9,113.42,115.4,777205
LLY,2014-02-28,59.53,60.12,59.325,59.61,5883038
LMT,2014-02-28,161.15,163.31,161.15,162.3,2232736
LNC,2014-02-28,49.66,50.855,49.66,50.13,2529688
LNT,2014-02-28,26.87,27.225,26.75,27.12,824240
LOW,2014-02-28,50.88,50.89,49.47,50.03,9573614
LRCX,2014-02-28,51.98,52.25,51.251,51.73,2284269
LUK,2014-02-28,28.15,28.21,27.8,27.94,2085343
LUV,2014-02-28,22.33,22.555,22.1572,22.44,6996782
LYB,2014-02-28,88.14,89.19,87.62,88.08,4634176
L,2014-02-28,43.56,43.77,43.235,43.48,1306993
MAA,2014-02-28,67.38,67.94,67.16,67.64,982877
MAC,2014-02-28,60.09,60.48,59.83,60.13,1279730
MAR,2014-02-28,53.9,54.405,53.61,54.23,2271591
MAS,2014-02-28,23.34,23.49,23.07,23.35,3101272
MAT,2014-02-28,37.22,37.52,36.88,37.31,5193630
MA,2014-02-28,78.2,78.669,76.95,77.72,5919129
MCD,2014-02-28,95.11,95.46,94.859,95.15,5108016
MCHP,2014-02-28,45.69,45.8512,45.21,45.55,1062084
MCK,2014-02-28,174.75,178.36,174.17,177.05,1683641
MCO,2014-02-28,78.8,79.27,78.52,79,1429512
MDLZ,2014-02-28,33.34,34.245,33.24,34.03,11922840
MDT,2014-02-28,58.27,59.8,58.26,59.26,7156985
MET,2014-02-28,50.5,51.39,50.3,50.67,9911708
MGM,2014-02-28,27.9,27.97,27.25,27.55,9264236
MHK,2014-02-28,143.69,145,140.71,141.53,1167057
MKC,2014-02-28,65.92,66.525,65.85,66.4,614348
MLM,2014-02-28,122.51,123.69,121.23,121.98,632607
MMC,2014-02-28,47.86,48.48,47.81,48.16,2612715
MMM,2014-02-28,134.19,135.2,133.92,134.73,3179708
MNST,2014-02-28,24.8933,25.1633,24.2666,24.6666,12748662
MON,2014-02-28,108.99,110.68,108.57,110.02,3173391
MOS,2014-02-28,48.46,49.15,48.02,48.86,3291530
MO,2014-02-28,35.97,36.41,35.97,36.26,8773053
MPC,2014-02-28,41.995,42.585,41.765,42,6486014
MRK,2014-02-28,56.73,57.455,56.65,56.99,11887592
MRO,2014-02-28,33.4,33.8,33.23,33.5,8611326
MSFT,2014-02-28,37.98,38.46,37.82,38.31,41217028
MSI,2014-02-28,65.93,66.34,65.77,66.2,2038430
MS,2014-02-28,30.36,30.94,30.23,30.8,14171408
MTB,2014-02-28,115.74,117.72,115.62,116.59,813745
MTD,2014-02-28,247.07,247.995,244.63,245.76,174279
MU,2014-02-28,24.23,24.36,23.9,24.19,33901883
MYL,2014-02-28,56.02,56.92,54.88,55.57,6043820
M,2014-02-28,57.7,58.13,57.5,57.86,3235020
NBL,2014-02-28,68.07,69.1,67.93,68.76,2200522
NCLH,2014-02-28,33.29,34.35,33.102,34.27,1208675
NDAQ,2014-02-28,38.5,39.06,38.26,38.39,1133515
NEE,2014-02-28,90.49,91.7,90.35,91.39,2174262
NEM,2014-02-28,23.56,23.6,23.02,23.26,11153541
NFLX,2014-02-28,64.7328,64.8856,62.9999,63.6614,15774983
NFX,2014-02-28,27.41,28.215,27.41,28.19,4858678
NI,2014-02-28,34.89,35.15,34.72,34.82,2161327
NKE,2014-02-28,38.95,39.355,38.805,39.15,6876614
NLSN,2014-02-28,46.94,47.45,46.81,47.34,1814892
NOC,2014-02-28,119.68,121.83,119.51,121.03,1394976
NOV,2014-02-28,74.96,77.4,74.87,77.04,6419360
NRG,2014-02-28,28.65,29.33,28.57,29.07,3843526
NSC,2014-02-28,90.69,92.4752,90.57,91.91,1923434
NTAP,2014-02-28,40.65,40.89,40.17,40.41,2850785
NTRS,2014-02-28,62.05,62.49,61.55,61.85,1547712
NUE,2014-02-28,50.31,50.6,49.85,50.24,1180985
NVDA,2014-02-28,18.4,18.58,18.1144,18.38,8042268
NWL,2014-02-28,31.97,32.23,31.83,32.11,1885454
NWSA,2014-02-28,18.06,18.4,17.92,18.33,2515099
NWS,2014-02-28,17.7,17.97,17.51,17.89,662163
OKE,2014-02-28,59.23,59.55,58.76,59.14,1483555
OMC,2014-02-28,75.87,76.69,75.535,75.68,1787447
ORCL,2014-02-28,38.95,39.37,38.65,39.11,19257757
ORLY,2014-02-28,150.97,151.88,149.77,150.85,734489
OXY,2014-02-28,95.75,97.17,95.75,96.52,3998455
O,2014-02-28,44.42,44.88,44.33,44.42,3030094
PAYX,2014-02-28,41.45,41.98,41.16,41.76,2444249
PBCT,2014-02-28,14.27,14.32,14.08,14.17,3004056
PCAR,2014-02-28,65.29,66.46,64.81,65.84,2614772
PCG,2014-02-28,43.46,44.32,43.385,44.06,3939921
PCLN,2014-02-28,1356.85,1367.05,1339.42,1348.84,927056
PDCO,2014-02-28,40.95,41.27,40.8,41.16,829494
PEG,2014-02-28,36.5,36.77,36.45,36.66,2312714
PEP,2014-02-28,79.09,80.4,78.85,80.07,9871334
PFE,2014-02-28,32.12,32.41,31.85,32.11,27517571
PFG,2014-02-28,45.26,46.045,45,45.35,1675265
PGR,2014-02-28,24.21,24.59,24.13,24.49,5522736
PG,2014-02-28,78.24,78.91,78.0055,78.66,8489944
PHM,2014-02-28,21.28,21.29,20.76,20.99,10117009
PH,2014-02-28,119.94,121.57,119.78,120.55,945498
PKG,2014-02-28,72.39,73.27,72.13,72.89,717492
PKI,2014-02-28,45.46,45.51,45.07,45.32,851944
PLD,2014-02-28,40.9,41.39,40.82,41.19,3511324
PM,2014-02-28,81.16,81.6,80.511,80.91,4568955
PNC,2014-02-28,81.48,82.65,81.41,81.78,2453025
PNR,2014-02-28,81.14,81.39,80.34,80.81,870790
PNW,2014-02-28,55.29,55.99,55.21,55.65,975893
PPG,2014-02-28,97.02,99.075,96.875,98.91,2880670
PPL,2014-02-28,32.1,32.32,32.02,32.29,3714688
PRGO,2014-02-28,166.56,168.39,161.58,164.44,2114786
PRU,2014-02-28,84.39,85.49,83.98,84.58,2297271
PSA,2014-02-28,166.73,169.6,166.73,169,1315870
PSX,2014-02-28,74.78,78.8934,74.38,74.86,4209100
PVH,2014-02-28,125.99,126.76,125.41,126.43,677046
PWR,2014-02-28,35.01,35.52,34.86,35.21,1378988
PXD,2014-02-28,195.05,204.17,195,201.18,2449311
PX,2014-02-28,129.96,131.146,129.8,130.37,1292871
QCOM,2014-02-28,75.41,75.43,74.85,75.29,9451958
RCL,2014-02-28,52.94,53.13,52.44,52.93,1637739
REGN,2014-02-28,339.66,343.38,322.58,332.5,1317235
REG,2014-02-28,50.22,50.99,50.22,50.77,597320
RE,2014-02-28,149.18,150.64,148.59,149.24,372973
RF,2014-02-28,10.58,10.765,10.54,10.64,13619819
RHI,2014-02-28,40.52,41.04,40.4,40.94,847242
RHT,2014-02-28,60,60,58.43,58.99,1487895
RJF,2014-02-28,52.61,53.21,52.47,52.78,587761
RL,2014-02-28,161.9,162.2,160.31,161.08,1202776
RMD,2014-02-28,43.38,44.95,43.28,44.02,1895549
ROK,2014-02-28,122.18,124.11,121.9,122.84,830631
ROP,2014-02-28,134.5,136.46,134.32,135.62,897521
ROST,2014-02-28,36.915,36.95,35.785,36.4,8432626
RRC,2014-02-28,86.83,87.74,85.39,86.05,1759477
RSG,2014-02-28,33.48,34.14,33.47,34.11,1804660
RTN,2014-02-28,96.86,98.95,96.86,97.91,1721628
SBAC,2014-02-28,95.21,96.42,94.13,95.17,1090846
SBUX,2014-02-28,35.77,35.9663,35.25,35.48,22465506
SCG,2014-02-28,49.19,49.62,49.13,49.5,639378
SCHW,2014-02-28,26.41,26.73,26.215,26.51,7215735
SEE,2014-02-28,33.5,34.56,33.46,34.04,2412451
SHW,2014-02-28,198.84,201.5,197.89,200.48,901523
SIG,2014-02-28,95.72,96.55,95,95.55,848051
SJM,2014-02-28,99.56,100.89,99.44,100.01,1185414
SLB,2014-02-28,93.17,93.84,92.67,93,5967010
SLG,2014-02-28,98.48,99.86,98.37,99.33,634771
SNA,2014-02-28,111.25,112.61,110.8301,112.17,452577
SNI,2014-02-28,81.11,81.51,80.79,81.24,1142049
SNPS,2014-02-28,40.14,40.47,39.97,40.4,1557994
SO,2014-02-28,42.04,42.41,41.917,42.35,4809891
SPGI,2014-02-28,79.36,79.86,79.08,79.66,1575539
SPG,2014-02-28,160.31,162.18,160.2,161.29,2237171
SRCL,2014-02-28,113.2,114.48,112.44,114,578663
SRE,2014-02-28,94.27,94.745,93.89,94.47,1058221
STI,2014-02-28,37.41,37.9656,37.18,37.68,3473890
STT,2014-02-28,65.37,66.53,65.37,65.67,7469795
STX,2014-02-28,52,52.67,51.32,52.19,4163198
STZ,2014-02-28,81.59,82.21,80.67,81.03,1252901
SWKS,2014-02-28,34.84,35.98,34.83,35.46,5197808
SWK,2014-02-28,83.12,83.76,82.5405,83.04,1330806
SYK,2014-02-28,81.17,81.52,79.84,80.24,2490517
SYMC,2014-02-28,21.41,21.84,21.315,21.48,4901533
SYY,2014-02-28,35.88,36.2,35.82,36.02,3116513
TAP,2014-02-28,56.98,57.18,56.54,56.83,919750
TDG,2014-02-28,177.43,178.98,176.62,178.14,206513
TEL,2014-02-28,58.33,59.05,58.1,58.58,2209998
TGT,2014-02-28,60.61,62.88,60.4,62.54,14247414
TIF,2014-02-28,93.05,93.97,92.53,93.25,1061564
TJX,2014-02-28,60.8,61.55,60.4,61.46,5205784
TMK,2014-02-28,51.0534,52.06,50.8467,51.6734,884813
TMO,2014-02-28,125.29,125.82,123.61,124.54,3148056
TPR,2014-02-28,48.9,49.13,48.455,48.81,2999604
TRIP,2014-02-28,100.66,102.85,98.58,100.24,2071347
TROW,2014-02-28,80.56,81.69,80.12,81.17,1510986
TRV,2014-02-28,83.72,84.2,83.49,83.84,2286989
TSCO,2014-02-28,70.32,71.28,70.07,70.56,945016
TSN,2014-02-28,38.92,39.55,38.9,39.45,3366302
TSS,2014-02-28,30.62,30.73,30.22,30.46,1562321
TWX,2014-02-28,66.29,67.63,65.67,67.13,7495396
TXN,2014-02-28,44.88,45.19,44.58,44.96,5772933
TXT,2014-02-28,39.9,40.08,39.27,39.7,1915577
T,2014-02-28,32.25,32.32,31.79,31.93,43487328
UAA,2014-02-28,29.03,29.0875,28,28.2875,8050540
UAL,2014-02-28,45.22,45.95,44.74,44.96,9395753
UDR,2014-02-28,25.73,26,25.65,25.81,3432522
UHS,2014-02-28,80.44,82.415,78.55,80.28,1413416
ULTA,2014-02-28,91.83,92.468,89.0601,89.69,801998
UNH,2014-02-28,76.04,77.71,75.8,77.27,6176557
UNM,2014-02-28,34.39,34.93,34.36,34.78,1600015
UNP,2014-02-28,89.395,90.585,89.105,90.19,4774174
UPS,2014-02-28,95.42,96.34,95.05,95.77,4098151
URI,2014-02-28,88.37,89.08,87.64,88.34,1501537
USB,2014-02-28,41.15,41.47,41.01,41.14,7043726
UTX,2014-02-28,116.92,117.905,116.2,117.02,3272406
VAR,2014-02-28,83.61,84.71,83.19,83.83,878587
VFC,2014-02-28,58.83,58.94,58.21,58.59,3371969
VIAB,2014-02-28,87.01,88.47,86.51,87.73,3059070
VLO,2014-02-28,48.6,48.79,47.68,47.98,9533403
VMC,2014-02-28,67.88,68.59,67.28,67.93,811345
VNO,2014-02-28,94.82,96.44,94.62,96.29,1512030
VRSK,2014-02-28,63.99,64.16,63.37,63.715,900633
VRSN,2014-02-28,55.07,55.63,54.7,55.11,1505395
VRTX,2014-02-28,83.48,84.249,79.33,80.86,1790443
VTR,2014-02-28,62.44,62.71,62,62.43,2178445
VZ,2014-02-28,47.45,47.76,47.21,47.58,62319916
V,2014-02-28,56.6175,56.9975,55.175,56.485,14006976
WAT,2014-02-28,112.18,112.19,110.72,111.4,489025
WBA,2014-02-28,68.16,69.84,67.26,67.95,5563585
WDC,2014-02-28,87.88,88.13,86.15,86.99,2703954
WEC,2014-02-28,43.62,44.05,43.55,43.96,1556161
WFC,2014-02-28,46.1,46.65,46.01,46.42,16349402
WHR,2014-02-28,144.74,146.5,143.03,144.63,1284353
WMB,2014-02-28,41.42,41.69,41.08,41.3,5219259
WMT,2014-02-28,74.48,75.19,74.2,74.7,7445309
WM,2014-02-28,40.55,41.515,40.55,41.5,3545914
WU,2014-02-28,16.75,16.83,16.59,16.73,9020750
WYNN,2014-02-28,242.06,244,239.5,242.49,1485564
WYN,2014-02-28,73,73.35,72.18,72.88,1379637
WY,2014-02-28,29.55,29.65,29.32,29.51,5394170
XEC,2014-02-28,114.23,115.96,113.155,115.71,1258296
XEL,2014-02-28,29.99,30.33,29.98,30.29,3065939
XLNX,2014-02-28,52.1,52.385,51.66,52.2,4048532
XL,2014-02-28,29.97,30.43,29.97,30.4,2484399
XOM,2014-02-28,95.96,96.833,95.78,96.27,12652612
XRAY,2014-02-28,45.52,45.68,45.01,45.38,1372688
XRX,2014-02-28,43.96,44.34,43.5,43.96,2949895
XYL,2014-02-28,39.28,39.54,39.06,39.35,870041
YUM,2014-02-28,73.83,74.34,73.4,74.08,2375659
ZBH,2014-02-28,95.47,95.77,93.45,93.84,1780419
ZION,2014-02-28,30.86,31.41,30.54,31.2,2727561
ZTS,2014-02-28,30.75,31.02,30.6323,31.02,5186785
AAL,2014-03-03,36.17,36.4,35.32,36.1,9495177
AAPL,2014-03-03,74.7742,75.8071,74.6871,75.3942,59667923
AAP,2014-03-03,125.92,127.18,125.13,126.28,777204
ABBV,2014-03-03,50.34,50.86,49.79,50.09,6817656
ABC,2014-03-03,67.11,67.69,66.965,67.5,1389799
ABT,2014-03-03,39.5,39.64,38.833,39.33,11006319
ACN,2014-03-03,82.56,82.745,81.78,82.5,1970579
ADBE,2014-03-03,68.06,68.15,67.14,67.86,3394950
ADI,2014-03-03,50.58,50.78,50.23,50.58,1309756
ADM,2014-03-03,40.14,40.19,39.53,39.88,5021614
ADP,2014-03-03,77.05,77.195,76.33,76.67,1752666
ADSK,2014-03-03,51.32,51.72,50.59,51.67,6328677
ADS,2014-03-03,281.32,281.325,274.05,278.2,758663
AEE,2014-03-03,40.33,40.605,40.125,40.36,1695607
AEP,2014-03-03,49.97,50.2,49.64,49.72,2023599
AES,2014-03-03,13.58,13.94,13.55,13.86,7896503
AET,2014-03-03,72.3,72.62,71.5955,72.26,1781466
AFL,2014-03-03,63.37,64.3,63,64.02,2119242
AGN,2014-03-03,213,219.42,212.35,218.82,2821722
AIG,2014-03-03,49.13,49.55,49,49.45,6970798
AIV,2014-03-03,29.68,30.41,29.68,30.4,2411487
AIZ,2014-03-03,64.9,65.58,64.79,65.14,573201
AJG,2014-03-03,45.78,46.16,45.5316,46.11,542429
AKAM,2014-03-03,60.49,61.39,60.01,61.26,2165592
ALB,2014-03-03,65.23,66.25,65.16,65.74,729633
ALGN,2014-03-03,53.29,53.29,51.76,52.3,895736
ALK,2014-03-03,42.69,43.34,42.15,43.055,1076806
ALLE,2014-03-03,54.67,54.93,53.08,53.49,659634
ALL,2014-03-03,53.71,54.32,53.6,54.05,3281555
ALXN,2014-03-03,174.77,177.51,171.47,172.43,1781051
AMAT,2014-03-03,18.7,18.89,18.55,18.71,9200300
AMD,2014-03-03,3.66,3.7,3.6,3.67,19562714
AME,2014-03-03,52.77,52.96,52.18,52.61,549586
AMGN,2014-03-03,122.89,124.18,122.52,123.69,2503868
AMG,2014-03-03,186.44,188.14,185.518,187.5,638521
AMP,2014-03-03,107.22,108.23,106.85,107.75,974616
AMT,2014-03-03,81.08,81.54,80.71,81.46,1734987
AMZN,2014-03-03,358.735,360.96,354.48,359.78,2798230
ANDV,2014-03-03,50.41,51.62,50.41,50.97,2186005
ANSS,2014-03-03,82.83,83.26,81.8401,82.39,319101
ANTM,2014-03-03,89.87,90.22,89.03,89.44,2594013
AON,2014-03-03,84.86,85.07,84.08,84.63,1082808
AOS,2014-03-03,24.565,24.71,24.33,24.43,807888
APA,2014-03-03,79,80.78,78.98,79.86,4064791
APC,2014-03-03,83.92,85.77,83.75,84.4,3424323
APD,2014-03-03,120.59,121.08,119.65,120.52,852134
APH,2014-03-03,43.755,44.065,43.38,43.89,1026238
ARE,2014-03-03,72.03,73.15,72,72.84,500695
ARNC,2014-03-03,34.65,35.28,34.38,34.86,6151966
ATVI,2014-03-03,19.12,19.585,19.03,19.52,4425367
AVB,2014-03-03,128.69,129.56,128.46,129.01,689169
AVGO,2014-03-03,61.15,62.472,60.851,61.74,1533985
AVY,2014-03-03,49.05,49.67,48.99,49.4,746719
AWK,2014-03-03,44.66,44.69,44.08,44.15,977953
AXP,2014-03-03,90.6,90.63,89.16,89.97,3465250
AYI,2014-03-03,140.19,140.97,138.38,140.22,230588
AZO,2014-03-03,536.54,543.68,536.001,541.23,383236
A,2014-03-03,56.12,57.12,55.785,56.71,2488373
BAC,2014-03-03,16.3,16.41,16.19,16.3,87613440
BAX,2014-03-03,68.91,69.115,68.27,68.89,2839305
BA,2014-03-03,127.18,128.44,126.52,128.22,4847051
BBT,2014-03-03,37.19,37.47,37.12,37.39,2546560
BBY,2014-03-03,26.4,26.67,26.02,26.15,8045431
BDX,2014-03-03,114.68,116.34,114.15,114.94,971373
BEN,2014-03-03,52.47,52.58,51.5,52.57,5424173
BF.B,2014-03-03,41.74,41.88,41.315,41.585,751210
BIIB,2014-03-03,340.68,342.36,331.22,338.38,1340351
BK,2014-03-03,31.64,31.935,31.4,31.87,5903132
BLK,2014-03-03,300.76,301.605,297.8,300.35,683430
BLL,2014-03-03,27.47,27.7,27.395,27.62,1427006
BMY,2014-03-03,53.17,53.675,52.91,53.49,5198518
BRK.B,2014-03-03,116.15,116.75,114.88,116.06,4556900
BSX,2014-03-03,12.91,13.05,12.805,13,9447166
BWA,2014-03-03,60.79,61.17,59.97,60.8,1342709
BXP,2014-03-03,111.98,112.84,110.98,112.17,639721
CAG,2014-03-03,28.32,28.51,28.27,28.38,4548359
CAH,2014-03-03,71.07,71.73,70.98,71.48,1505933
CAT,2014-03-03,96.32,96.67,95.6,96.31,4859173
CA,2014-03-03,33.32,33.34,32.82,33.14,2148823
CBG,2014-03-03,27.79,27.885,27.445,27.62,3110162
CBOE,2014-03-03,53.3,55.45,53,55.4,879715
CBS,2014-03-03,65.82,66.35,64.64,65.95,4303326
CB,2014-03-03,96.72,97.01,95.85,96.42,1376233
CCI,2014-03-03,75.08,75.44,74.03,74.75,2232848
CCL,2014-03-03,38.68,39.06,38.5,38.52,4305726
CDNS,2014-03-03,15.17,15.39,15,15.3,2043161
CELG,2014-03-03,79.525,80.775,79.315,80.14,4378558
CERN,2014-03-03,60.59,61.03,60.08,60.7,1248745
CF,2014-03-03,50.602,51.398,50.508,51.174,6819015
CHD,2014-03-03,33.865,34.06,33.645,34.06,1893784
CHK,2014-03-03,25.71,26.23,25.51,25.6,10144402
CHRW,2014-03-03,51.67,51.99,51.32,51.75,1867679
CHTR,2014-03-03,125.4,125.69,122.3,125.69,1535417
CINF,2014-03-03,46.68,46.73,46.24,46.46,410997
CI,2014-03-03,78.77,79.34,78.17,78.61,1578868
CLX,2014-03-03,86.61,86.72,86.06,86.66,1136151
CL,2014-03-03,62.23,62.628,62,62.22,2714836
CMA,2014-03-03,47.64,47.86,47.345,47.54,1169377
CMCSA,2014-03-03,25.54,25.635,25.305,25.5,33500878
CME,2014-03-03,73.18,74.19,72.77,74.11,1796080
CMG,2014-03-03,561,563.95,551.7,554.6,527285
CMI,2014-03-03,144.17,144.17,142.09,143,1801002
CMS,2014-03-03,28.29,28.43,28.18,28.26,2150535
CNC,2014-03-03,31.72,31.77,31.005,31.36,878768
CNP,2014-03-03,23.53,23.59,23.3,23.48,4131898
COF,2014-03-03,72.69,72.81,71.965,72.24,2040133
COG,2014-03-03,34.88,35.33,34.67,34.74,6618199
COL,2014-03-03,82.02,83.07,81.78,82.77,679965
COO,2014-03-03,127.87,129.66,127.55,128.14,643420
COP,2014-03-03,66.36,67.2,65.98,66.31,6218251
COST,2014-03-03,116.22,117.07,115.11,115.75,1666961
COTY,2014-03-03,14.8,15.12,14.76,14.91,644332
CPB,2014-03-03,42.93,43.34,42.85,43.03,1429327
CRM,2014-03-03,60.65,61.71,59.82,61.49,9304551
CSCO,2014-03-03,21.57,21.82,21.44,21.57,37291103
CSX,2014-03-03,27.52,27.75,27.35,27.6,5742810
CTAS,2014-03-03,60,60.3,59.42,60.03,419410
CTL,2014-03-03,31.02,31.25,30.98,31.11,5041610
CTSH,2014-03-03,51.5,51.7525,50.98,51.45,2391392
CTXS,2014-03-03,59.3,60.07,59.17,59.82,1995801
CVS,2014-03-03,72.59,73.1,72.262,72.59,5767458
CVX,2014-03-03,114.79,116.19,114.26,114.84,6046576
CXO,2014-03-03,120.81,123.05,119.65,122.45,1423968
C,2014-03-03,47.8,48.25,47.55,47.61,28678018
DAL,2014-03-03,32.39,32.73,31.9,32.59,14410504
DE,2014-03-03,85.63,87.46,85.3,86.96,5401004
DFS,2014-03-03,56.96,57.37,56.66,57.05,3102704
DGX,2014-03-03,52.9,53.1799,52.32,52.38,1182018
DG,2014-03-03,59.58,60.145,59.31,59.84,1935609
DHI,2014-03-03,23.79,24.45,23.79,24.29,4860916
DHR,2014-03-03,75.74,76.1,75.35,75.59,2751612
DISCA,2014-03-03,82.95,83.09,81.57,82.08,945812
DISCK,2014-03-03,76.66,76.94,75.87,76.43,327641
DISH,2014-03-03,58.29,59,57.83,58.88,2144162
DIS,2014-03-03,80.3,80.65,78.845,79.46,8450395
DLR,2014-03-03,53.7,54.46,53.56,54.35,845262
DLTR,2014-03-03,54.45,54.99,54.26,54.72,1788763
DOV,2014-03-03,77.89,79.83,77.63,79.1,3066212
DPS,2014-03-03,51.84,51.89,51.13,51.68,3492484
DRE,2014-03-03,16.61,16.79,16.455,16.78,1999181
DRI,2014-03-03,49.18,49.5,48.07,48.33,3783162
DTE,2014-03-03,71.41,71.8,70.85,70.9,807098
DUK,2014-03-03,70.59,71.05,70,70.05,2508395
DVA,2014-03-03,68.27,68.855,67.63,68.37,1957456
DVN,2014-03-03,64,65.04,63.71,63.78,3815468
D,2014-03-03,68.97,69.45,68.39,68.59,2861747
EA,2014-03-03,28.47,28.5,27.959,28.09,2885426
EBAY,2014-03-03,57.88,58.57,57.45,58.31,10489353
ECL,2014-03-03,106.2,108.19,106.2,107.98,1401843
ED,2014-03-03,55.74,55.99,55.42,55.46,1868991
EFX,2014-03-03,69.67,69.892,69.135,69.56,348296
EIX,2014-03-03,52.2,52.43,51.88,51.9,1530764
EL,2014-03-03,68.46,68.74,68.06,68.56,1632810
EMN,2014-03-03,86.54,87.88,86.37,87.16,1676121
EMR,2014-03-03,64.8,64.8,63.95,64.35,2641248
EOG,2014-03-03,94.525,96,94.31,94.645,5608428
EQIX,2014-03-03,188.97,190.95,187.38,189.47,629693
EQR,2014-03-03,58.36,58.81,58.195,58.52,1969466
EQT,2014-03-03,101.46,102.812,100.26,100.72,1197178
ESRX,2014-03-03,74.77,75.235,74.32,74.46,4521638
ESS,2014-03-03,166.92,169.085,166.07,168.56,402743
ES,2014-03-03,44.29,44.51,43.84,43.95,1441400
ETFC,2014-03-03,22.16,22.32,21.86,21.97,2788625
ETN,2014-03-03,73.95,74.1,72.551,73.47,5792142
ETR,2014-03-03,63.6,63.89,63.25,63.28,1550617
EW,2014-03-03,34.685,34.795,34.38,34.51,2466472
EXC,2014-03-03,30.24,30.34,30.02,30.03,3731141
EXPD,2014-03-03,39.29,39.71,39.1,39.43,1811965
EXPE,2014-03-03,76.45,77.85,75.97,76.7,2276487
EXR,2014-03-03,48.76,48.96,48.15,48.73,550793
FAST,2014-03-03,47.05,47.34,45.795,46.52,4071012
FBHS,2014-03-03,46.02,46.225,45.3,45.97,953384
FB,2014-03-03,66.96,68.05,66.51,67.41,56811349
FCX,2014-03-03,32.71,33.16,32.5,32.83,17342729
FDX,2014-03-03,132.05,134.29,132.05,133.38,1614266
FE,2014-03-03,30.68,30.95,30.415,30.52,2492538
FFIV,2014-03-03,110.3,111.59,108.54,111.18,1560198
FISV,2014-03-03,57.69,57.89,57.27,57.63,818531
FIS,2014-03-03,55,55.4999,54.57,55.23,840743
FITB,2014-03-03,21.53,21.58,21.41,21.52,8702066
FLIR,2014-03-03,33.89,34.29,33.57,34.22,1981889
FLR,2014-03-03,76.7,77.31,76.37,76.92,1310277
FLS,2014-03-03,80.38,80.53,78.74,79.4,1218473
FL,2014-03-03,41.3,42.04,41.25,41.79,1227288
FMC,2014-03-03,76.36,77,75.805,76.86,754172
FOXA,2014-03-03,33.36,33.53,32.855,33.06,7448964
FOX,2014-03-03,32.46,32.545,31.895,32.09,2074564
FRT,2014-03-03,110.85,111.435,110.02,110.68,432958
FTI,2014-03-03,49.96,50.74,49.573,49.7,1286851
F,2014-03-03,15.2,15.32,15.03,15.2,42830040
GD,2014-03-03,108.06,110.98,107.73,110.61,3124986
GE,2014-03-03,25.21,25.21,24.92,25.12,34211568
GGP,2014-03-03,21.89,22.16,21.81,22.06,5744903
GILD,2014-03-03,82.79,82.9,81,81.45,12023349
GIS,2014-03-03,49.52,50.005,49.52,49.86,3464571
GLW,2014-03-03,18.99,19.15,18.84,19.04,8396360
GM,2014-03-03,35.7,36.59,35.7,36.21,24013349
GOOGL,2014-03-03,603.9784,604.5239,596.6661,601.9463,4204777
GPC,2014-03-03,86.8,87.281,85.99,86.98,756051
GPN,2014-03-03,35.705,35.705,34.785,35.04,1245972
GPS,2014-03-03,43.27,43.65,42.97,43.25,3476786
GRMN,2014-03-03,52.51,53.845,52.5,53.6,1382458
GS,2014-03-03,164.22,165.31,163.66,164.74,3122876
GT,2014-03-03,26.42,26.64,26.06,26.64,3345112
GWW,2014-03-03,253.16,253.78,250.8,253.29,489590
HAL,2014-03-03,56.29,57.13,56.05,56.38,8840020
HAS,2014-03-03,54.84,55.08,54.4575,54.65,769434
HBAN,2014-03-03,9.5,9.57,9.44,9.52,11803136
HBI,2014-03-03,18.1325,18.4825,18.0445,18.4725,3812248
HCA,2014-03-03,50.71,52.09,50.71,51.69,2670369
HCN,2014-03-03,58.47,58.92,58.1703,58.86,1459250
HCP,2014-03-03,38.59,38.85,38.35,38.69,1976845
HD,2014-03-03,80.73,82.0299,80.62,82,8359542
HES,2014-03-03,79.48,80.63,79.3,79.48,1893257
HIG,2014-03-03,34.81,35.06,34.63,34.76,4374962
HII,2014-03-03,100.17,103.9199,99.07,103.26,531931
HOG,2014-03-03,65.38,65.66,64.29,65.04,1282991
HOLX,2014-03-03,21.56,21.95,21.46,21.79,2526877
HON,2014-03-03,92.71,94.07,92.57,93.59,2697174
HP,2014-03-03,95.92,99.09,95.11,98.42,1284097
HRB,2014-03-03,31.32,32.11,31.22,31.94,2116328
HRL,2014-03-03,23.5,23.59,23.335,23.525,1485512
HRS,2014-03-03,73.03,73.8,72.61,73.79,481358
HSIC,2014-03-03,58.945,59.31,58.27,58.605,1445958
HST,2014-03-03,19.54,19.675,19.28,19.65,6180890
HSY,2014-03-03,105.31,106.05,104.82,105.58,780771
HUM,2014-03-03,114.2,115,111.62,112.22,1942638
IBM,2014-03-03,183.33,184.64,182.82,184.26,3950114
ICE,2014-03-03,41.482,42.124,41.3421,41.996,3868335
IDXX,2014-03-03,62.345,62.78,62.035,62.29,529666
IFF,2014-03-03,93.7,97.91,93.21,94,602841
ILMN,2014-03-03,171.49,175.19,167.01,172.98,2027174
INCY,2014-03-03,62.81,64.7,62.43,63.75,1491616
INTC,2014-03-03,24.55,24.59,24.3,24.5,25727231
INTU,2014-03-03,78.59,78.74,77.23,77.87,1622275
IPG,2014-03-03,17.5,17.5,17.05,17.22,4167291
IP,2014-03-03,47.84,48.168,47.44,47.78,4777564
IQV,2014-03-03,53.6,53.6,52.07,52.87,477695
IRM,2014-03-03,26.9,27.57,26.62,27.45,2153612
IR,2014-03-03,60.4,60.59,59.68,60.13,1846463
ISRG,2014-03-03,147.4332,154.1551,146.6832,151.2798,2061837
ITW,2014-03-03,81.61,82.24,81.3,81.84,1786674
IT,2014-03-03,68.61,69.84,68.282,69.5,448588
IVZ,2014-03-03,33.72,33.72,33.2,33.35,6007999
JBHT,2014-03-03,71.32,71.56,70.88,71.16,822642
JCI,2014-03-03,44.4188,45.1832,44.1675,45.0471,3846227
JEC,2014-03-03,59.9,60.55,59.36,60.4,1177260
JNJ,2014-03-03,91.13,91.98,90.83,91.56,7506726
JNPR,2014-03-03,26.53,26.685,26.28,26.49,5277622
JPM,2014-03-03,56.3,56.42,55.69,56.21,19150953
JWN,2014-03-03,60.78,61.435,60.6,61.21,1494844
KEY,2014-03-03,13.06,13.11,12.93,13.04,10157655
KIM,2014-03-03,22.17,22.26,22,22.25,3028839
KLAC,2014-03-03,64.46,64.83,63.9,64.32,758124
KMB,2014-03-03,109.67,109.67,108.5401,109.04,1411812
KMI,2014-03-03,31.72,31.78,31.49,31.64,7994322
KMX,2014-03-03,47.96,48.32,47.69,48.13,821143
KORS,2014-03-03,97.4,97.98,96.11,97.98,2646763
KO,2014-03-03,37.88,38.16,37.85,38.12,18684354
KR,2014-03-03,20.84,21.16,20.6,20.995,14586994
KSS,2014-03-03,55.6,56.31,55.52,56.11,2399344
KSU,2014-03-03,93.45,95.42,92.94,94.66,1385826
K,2014-03-03,60.34,60.7594,60.1,60.67,2009225
LB,2014-03-03,55.7,56.09,55.51,55.65,1233258
LEG,2014-03-03,31.67,31.89,31.41,31.71,672614
LEN,2014-03-03,42.5294,43.2353,42.4804,42.9804,4188256
LH,2014-03-03,93.08,93.98,92.5,92.68,534699
LKQ,2014-03-03,27.59,27.85,27.2,27.79,1989497
LLL,2014-03-03,114.89,116.46,114.59,116.01,748509
LLY,2014-03-03,58.95,59.5,58.81,59.03,4088020
LMT,2014-03-03,160.82,164.21,160.52,163.55,1708976
LNC,2014-03-03,49.16,50.1,48.94,49.79,2138396
LNT,2014-03-03,26.985,27.09,26.695,26.755,682930
LOW,2014-03-03,48.6,50.58,48.6,50.19,7203402
LRCX,2014-03-03,51.33,51.376,50.5,51.12,1383851
LUK,2014-03-03,27.66,27.77,27.26,27.56,2642606
LUV,2014-03-03,22.15,22.3899,21.82,22.3,7918592
LYB,2014-03-03,87.28,88.48,87.04,88.47,2428127
L,2014-03-03,43.16,43.38,42.965,43.15,1508370
MAA,2014-03-03,67.38,68.18,67.07,68.12,401742
MAC,2014-03-03,59.92,60.32,59.37,60.12,761158
MAR,2014-03-03,53.85,53.92,52.99,53.29,3223806
MAS,2014-03-03,22.92,23.04,22.555,22.9,2988931
MAT,2014-03-03,37.46,37.5,36.84,36.9,3459359
MA,2014-03-03,76.53,77.09,75.65,76.73,6154731
MCD,2014-03-03,94.24,94.8,94,94.32,5149263
MCHP,2014-03-03,45.1599,45.3,44.5199,44.95,1142578
MCK,2014-03-03,175.34,176.98,174.92,176.05,1097293
MCO,2014-03-03,78,79.165,77.67,78.66,1332471
MDLZ,2014-03-03,33.7,33.88,33.575,33.8,7875400
MDT,2014-03-03,58.69,59.41,58.53,59.04,4802394
MET,2014-03-03,49.9,50.32,49.66,50.07,6089566
MGM,2014-03-03,27.16,28.2,27,27.6,9907819
MHK,2014-03-03,140.03,140.99,139.17,140.07,1238071
MKC,2014-03-03,65.79,66.48,65.542,66.12,761341
MLM,2014-03-03,120.65,122.28,120.5,122,422241
MMC,2014-03-03,47.3,47.95,47.02,47.67,2138023
MMM,2014-03-03,133.07,133.8099,131.67,132.21,2814379
MNST,2014-03-03,24.4466,24.64,24.07,24.1966,6194244
MON,2014-03-03,109.33,112,109.24,111.13,3063022
MOS,2014-03-03,48.49,49.41,48.15,48.98,3792192
MO,2014-03-03,36.07,36.9,36,36.45,12823828
MPC,2014-03-03,41.88,42.745,41.435,41.685,6215102
MRK,2014-03-03,56.1,56.77,55.95,56.42,9821842
MRO,2014-03-03,33.38,33.9699,33.25,33.54,5809596
MSFT,2014-03-03,37.92,38.13,37.495,37.78,29716052
MSI,2014-03-03,65.8,66.12,65.39,65.98,896710
MS,2014-03-03,30.24,30.44,29.93,30.26,11543242
MTB,2014-03-03,115.45,115.96,114.77,115.68,532404
MTD,2014-03-03,245.62,245.93,240.27,241.08,182786
MU,2014-03-03,23.86,24.77,23.71,24.48,35959146
MYL,2014-03-03,54.77,55.8,54.52,55.52,3234205
M,2014-03-03,57.19,57.63,56.7,57.62,3857916
NBL,2014-03-03,68.48,69.7,67.86,67.97,1878727
NCLH,2014-03-03,33.88,34.03,33.4,33.68,871056
NDAQ,2014-03-03,37.93,38.68,37.85,38.35,1325758
NEE,2014-03-03,90.87,91.14,89.81,90.28,2048239
NEM,2014-03-03,23.91,24.25,23.44,23.63,9904372
NFLX,2014-03-03,63.0271,63.6785,62.5857,63.6557,13523895
NFX,2014-03-03,27.7801,29.19,27.7801,28.38,4250069
NI,2014-03-03,34.62,34.72,34.445,34.55,1597906
NKE,2014-03-03,38.815,38.995,38.275,38.695,6069112
NLSN,2014-03-03,47.1,47.22,46.14,46.49,2238154
NOC,2014-03-03,119.74,121.789,119.69,121.02,1293806
NOV,2014-03-03,76.58,77.59,76.3201,77.02,3948074
NRG,2014-03-03,28.73,28.91,28.445,28.58,4059965
NSC,2014-03-03,90.96,92.12,90.9,91.76,2409121
NTAP,2014-03-03,40.1,40.65,39.85,40.5,3690346
NTRS,2014-03-03,61.43,62,60.78,61.33,1185402
NUE,2014-03-03,49.89,50.22,49.29,49.56,1813946
NVDA,2014-03-03,17.97,18.29,17.81,18.29,9398673
NWL,2014-03-03,31.88,31.95,31.61,31.85,1474946
NWSA,2014-03-03,18.19,18.335,17.95,18.12,3592234
NWS,2014-03-03,17.71,17.89,17.51,17.7,654364
OKE,2014-03-03,58.59,59.1599,58.31,58.87,1483262
OMC,2014-03-03,74.85,75.06,73.86,74.47,904471
ORCL,2014-03-03,38.72,38.99,38.38,38.51,13293728
ORLY,2014-03-03,150.13,152.17,150,151.13,667816
OXY,2014-03-03,95.79,96.87,95.48,96.05,3401207
O,2014-03-03,44.28,44.39,43.75,44.05,1797687
PAYX,2014-03-03,41.55,41.75,40.99,41.18,1773507
PBCT,2014-03-03,14.07,14.13,13.98,14.12,2608855
PCAR,2014-03-03,65.03,65.46,64.7001,65.08,1819180
PCG,2014-03-03,43.87,44.13,43.585,43.63,3060413
PCLN,2014-03-03,1330.93,1342.03,1321,1338.24,701325
PDCO,2014-03-03,40.88,40.95,40.1,40.83,1522966
PEG,2014-03-03,36.46,36.61,36.13,36.14,2745219
PEP,2014-03-03,79.17,79.71,79.1,79.52,5767178
PFE,2014-03-03,31.52,32.14,31.52,31.98,23791929
PFG,2014-03-03,44.78,44.99,44.4,44.8,1060801
PGR,2014-03-03,24.32,24.33,24.04,24.12,3392293
PG,2014-03-03,78.26,78.4084,77.35,77.48,8598611
PHM,2014-03-03,20.77,20.9,20.51,20.81,6453087
PH,2014-03-03,119,120.44,118.76,119.39,975127
PKG,2014-03-03,72.89,73.39,71.91,72.86,914333
PKI,2014-03-03,44.83,45.155,44.45,44.78,774132
PLD,2014-03-03,40.92,41.2,40.48,40.93,2779910
PM,2014-03-03,80.25,80.97,79.77,80.45,5289863
PNC,2014-03-03,80.82,81.205,80.351,80.98,1747994
PNR,2014-03-03,80.1,80.655,79.56,80.28,787857
PNW,2014-03-03,55.42,55.55,55.03,55.07,961439
PPG,2014-03-03,96.615,99.17,96.615,98.53,1615348
PPL,2014-03-03,32.19,32.29,31.83,32.01,4450625
PRGO,2014-03-03,162.95,165.01,162.01,164.95,1375712
PRU,2014-03-03,83.52,83.8,82.59,82.99,2393339
PSA,2014-03-03,168.2,168.98,166.97,168.69,759816
PSX,2014-03-03,74.65,75.77,74.3709,74.86,2672187
PVH,2014-03-03,125.22,126.114,124.51,125,710503
PWR,2014-03-03,34.83,35.55,34.78,35.37,1883914
PXD,2014-03-03,199.47,205.89,199.44,202.49,1570967
PX,2014-03-03,129.71,130.71,129.11,130.29,936650
QCOM,2014-03-03,74.62,74.64,73.04,73.63,11401355
RCL,2014-03-03,51.2,51.5,50.55,51.22,3262637
REGN,2014-03-03,328.0903,341.34,327.02,339.51,1173582
REG,2014-03-03,50.46,50.885,50.01,50.6,613774
RE,2014-03-03,148.14,148.54,146.69,147.19,317718
RF,2014-03-03,10.56,10.6,10.46,10.53,11663885
RHI,2014-03-03,40.59,40.72,40.26,40.56,802542
RHT,2014-03-03,58.16,58.62,57.63,58.28,878553
RJF,2014-03-03,52.21,52.26,51.69,52.06,645853
RL,2014-03-03,159.13,160.97,159.13,160.27,987601
RMD,2014-03-03,42.77,43.91,42.19,43.49,708060
ROK,2014-03-03,119.9,122.12,119.9,121.59,721462
ROP,2014-03-03,134.52,135.25,133.73,134.69,374544
ROST,2014-03-03,36.455,36.455,35.74,36.145,3297410
RRC,2014-03-03,85.79,86.93,84.54,84.91,1729539
RSG,2014-03-03,33.87,34.11,33.84,34.04,1705652
RTN,2014-03-03,96.9,98.57,96.74,98.2,1639243
SBAC,2014-03-03,94.06,95.73,94.05,95.18,1096555
SBUX,2014-03-03,35.005,35.365,35,35.235,12248352
SCG,2014-03-03,49.2,49.47,49.01,49.21,883032
SCHW,2014-03-03,26.13,26.15,25.775,25.86,8287098
SEE,2014-03-03,33.63,34.09,33.455,33.79,1436615
SHW,2014-03-03,198.54,200.2,197.59,199.5,560294
SIG,2014-03-03,94.21,96.11,93.95,95.39,663821
SJM,2014-03-03,99.09,99.9,98.635,99.05,1244908
SLB,2014-03-03,92.26,92.88,90.6,91.26,7741174
SLG,2014-03-03,98.65,99.36,97.98,99.13,775576
SNA,2014-03-03,110.62,112,110.2,111.55,376201
SNI,2014-03-03,80.67,81.03,80.24,80.9,963659
SNPS,2014-03-03,39.42,39.97,39.32,39.84,900199
SO,2014-03-03,42.22,42.5,42.03,42.05,3504717
SPGI,2014-03-03,78.42,78.89,77.96,78.39,2828538
SPG,2014-03-03,160.57,162.08,160.23,161.94,1299865
SRCL,2014-03-03,113.31,114.23,113,114.11,527462
SRE,2014-03-03,94.13,94.7597,93.93,94.08,1093859
STI,2014-03-03,37.28,37.375,37.025,37.21,2183160
STT,2014-03-03,65.09,65.38,64.43,65.2,2822088
STX,2014-03-03,51.75,52.414,51.3401,52.29,2555246
STZ,2014-03-03,80.77,81.24,80.22,81.15,1751538
SWKS,2014-03-03,35.31,36.3,34.86,36.2,5168755
SWK,2014-03-03,81.62,82.28,81.3025,81.75,1029833
SYK,2014-03-03,79.45,80.31,79.43,79.9,1503770
SYMC,2014-03-03,21.28,21.42,21.1231,21.39,5960870
SYY,2014-03-03,35.85,36.09,35.6,36,2205755
TAP,2014-03-03,56.5,56.71,56.06,56.62,732886
TDG,2014-03-03,177.69,179.15,176.6,178.98,177683
TEL,2014-03-03,57.99,58.39,57.55,58.22,1360624
TGT,2014-03-03,61.94,62.405,61.7,61.96,6813252
TIF,2014-03-03,92.16,92.38,91.09,92.14,1692445
TJX,2014-03-03,60.83,61.23,60.45,60.89,3690180
TMK,2014-03-03,51.0867,51.54,50.9667,51.3467,476742
TMO,2014-03-03,123.07,123.98,122.14,123.35,2106979
TPR,2014-03-03,48.29,48.6,47.67,48.08,2763802
TRIP,2014-03-03,98.81,100.704,98.1905,100.55,1550358
TROW,2014-03-03,80.1,80.295,79.22,79.83,1226119
TRV,2014-03-03,83.45,83.82,82.6,83.18,1728597
TSCO,2014-03-03,69.93,70.29,69,70.15,1037266
TSN,2014-03-03,39.05,39.05,38.3,38.81,4367542
TSS,2014-03-03,30.1,30.46,30.02,30.24,1745555
TWX,2014-03-03,66.72,67.14,66.1,66.47,4649413
TXN,2014-03-03,44.68,44.94,44.35,44.58,4679442
TXT,2014-03-03,39.1,39.35,38.701,39.11,1239556
T,2014-03-03,31.8,31.98,31.76,31.86,30482487
UAA,2014-03-03,27.8375,28.525,27.5025,28.4075,6456368
UAL,2014-03-03,44.26,44.26,43.38,44.01,4780425
UDR,2014-03-03,25.65,26.295,25.64,26.15,1650087
UHS,2014-03-03,79.68,81.26,79.2,81.07,876608
ULTA,2014-03-03,88.94,89.86,88.176,88.42,568009
UNH,2014-03-03,76.7,77.46,76.53,77.1,3673405
UNM,2014-03-03,34.25,34.71,34.18,34.68,2334605
UNP,2014-03-03,89.585,89.97,89.145,89.755,3857452
UPS,2014-03-03,95.26,95.8,94.81,95.78,3013486
URI,2014-03-03,86.81,88.26,86.2,87.5,1288800
USB,2014-03-03,40.88,40.93,40.5,40.65,7528207
UTX,2014-03-03,115.6,117.1,115.445,116.76,3125551
VAR,2014-03-03,82.97,83.82,82.82,83.35,634556
VFC,2014-03-03,57.9,58.64,57.88,58.56,1690214
VIAB,2014-03-03,87.33,87.37,85.33,85.9,2857160
VLO,2014-03-03,48.03,49.08,47.8399,48.35,7244025
VMC,2014-03-03,67.54,68.55,67.34,68.36,974468
VNO,2014-03-03,95.73,97.82,95.52,96.48,856336
VRSK,2014-03-03,63.41,63.68,62.72,63.41,751407
VRSN,2014-03-03,54.71,55.285,54.655,55.19,1131627
VRTX,2014-03-03,80.25,83.25,79.57,81.56,1134660
VTR,2014-03-03,62.01,62.89,62.01,62.79,1023164
VZ,2014-03-03,47.3,47.68,46.82,47.31,60289074
V,2014-03-03,55.81,56.01,54.8975,55.36,16422960
WAT,2014-03-03,110.7,111.5,110.15,110.54,452035
WBA,2014-03-03,67.6,68.2,66.41,67.4,7405787
WDC,2014-03-03,86.26,88.43,85.47,87.9,1687475
WEC,2014-03-03,43.78,43.97,43.38,43.46,1188257
WFC,2014-03-03,46.11,46.24,45.96,46.15,16067568
WHR,2014-03-03,142.44,144.38,141.76,143.14,1382668
WMB,2014-03-03,41.15,41.65,40.89,41.64,6070263
WMT,2014-03-03,74.49,74.67,73.825,74.12,5347575
WM,2014-03-03,40.88,41.415,40.88,41.28,2574336
WU,2014-03-03,16.54,16.695,16.42,16.59,11050653
WYNN,2014-03-03,239.57,244.58,238.07,242.88,1727105
WYN,2014-03-03,71.94,73.11,71.7904,72.73,1500514
WY,2014-03-03,29.37,29.53,29.19,29.28,4771956
XEC,2014-03-03,115.64,117.9875,114.09,115.19,1424203
XEL,2014-03-03,30.2,30.32,29.98,30.01,3592791
XLNX,2014-03-03,51.76,51.97,51.24,51.9,3815226
XL,2014-03-03,29.98,30.21,29.98,30.11,1829741
XOM,2014-03-03,95.76,96.54,94.8299,95.5,11897226
XRAY,2014-03-03,45.29,45.62,44.91,44.94,1135843
XRX,2014-03-03,43.68,43.92,43.04,43.48,2375187
XYL,2014-03-03,39.14,39.24,38.34,38.6,1407719
YUM,2014-03-03,73.34,73.76,72.7,73.61,2419014
ZBH,2014-03-03,92.96,95.1,92.77,94.4,1395920
ZION,2014-03-03,30.89,31.055,30.69,30.92,1639985
ZTS,2014-03-03,30.88,31.18,30.79,30.99,3534683
AAL,2014-03-04,36.57,37.46,36.57,37.34,11742444
AAPL,2014-03-04,75.8571,76.0914,75.3956,75.8914,64884834
AAP,2014-03-04,128.33,129.99,126.16,126.42,1126458
ABBV,2014-03-04,50.73,51.725,50.53,51.59,6198289
ABC,2014-03-04,68.03,68.94,67.97,68.76,2309079
ABT,2014-03-04,39.74,40.32,39.67,40.12,9460192
ACN,2014-03-04,83.42,84.63,83.36,83.98,2218002
ADBE,2014-03-04,68.6,69.04,68.5,68.6,5427902
ADI,2014-03-04,50.94,51.42,50.86,51.2,1648058
ADM,2014-03-04,40.29,40.93,40.29,40.7,3666295
ADP,2014-03-04,77.7,78.52,77.56,78.45,2584785
ADSK,2014-03-04,52.32,53.53,52.05,53.5,3841406
ADS,2014-03-04,281.96,287.53,281.6,287.13,525902
AEE,2014-03-04,40.7,40.99,40.66,40.9,2014565
AEP,2014-03-04,50.1,50.33,49.88,50.05,2507541
AES,2014-03-04,13.9,14.09,13.88,13.95,5669372
AET,2014-03-04,72.93,73.82,72.77,73.65,1855732
AFL,2014-03-04,64.58,65.28,64.44,65.13,2138219
AGN,2014-03-04,222.52,227.39,222.38,226.12,2535315
AIG,2014-03-04,50.05,50.43,49.94,50.25,10155554
AIV,2014-03-04,30.68,31.165,30.68,31.09,2319919
AIZ,2014-03-04,65.9,66.26,65.56,66.26,577771
AJG,2014-03-04,46.5,46.96,46.25,46.93,543623
AKAM,2014-03-04,61.95,62.65,61.77,62.64,1925494
ALB,2014-03-04,66.17,67.25,65.85,66.04,1408251
ALGN,2014-03-04,53.04,55.58,52.94,55.125,1479242
ALK,2014-03-04,43.55,44.8025,43.53,44.555,1634000
ALLE,2014-03-04,53.71,55,53.48,54,1189909
ALL,2014-03-04,54.68,54.9,54.37,54.85,3531375
ALXN,2014-03-04,176.49,176.775,170.89,173.44,1996646
AMAT,2014-03-04,18.96,19.02,18.65,18.84,11369491
AMD,2014-03-04,3.7,3.73,3.68,3.7,10535359
AME,2014-03-04,53.19,53.8,53.19,53.73,641034
AMGN,2014-03-04,125.32,126.06,124.51,126,2561520
AMG,2014-03-04,190.49,194.33,189.57,193.62,546061
AMP,2014-03-04,109.41,110.63,109.15,110.28,1313935
AMT,2014-03-04,81.92,82.03,81.29,81.54,2592928
AMZN,2014-03-04,363.9,365.68,362.46,363.9,2706843
ANDV,2014-03-04,51.4,51.5,50.53,50.93,2722939
ANSS,2014-03-04,83,83.88,82.76,83.63,511889
ANTM,2014-03-04,90.12,91.41,89.99,90.81,2475484
AON,2014-03-04,85.59,86.11,85.34,85.7,1439249
AOS,2014-03-04,24.67,24.915,24.67,24.73,882656
APA,2014-03-04,80.24,80.77,79.51,80.48,3578765
APC,2014-03-04,85.04,86.4,84.6,86.03,4519004
APD,2014-03-04,122,123.15,121.66,122.51,1155421
APH,2014-03-04,44.34,45.08,44.285,44.99,1209164
ARE,2014-03-04,73.46,74.11,73.23,74.09,501274
ARNC,2014-03-04,35.13,35.67,34.98,35.4,6179348
ATVI,2014-03-04,19.58,19.8,19.58,19.71,6547395
AVB,2014-03-04,130.24,130.5,129.62,130.46,531141
AVGO,2014-03-04,62.5,64.1,62.28,63.35,3677278
AVY,2014-03-04,51.17,52.1,50.78,51.79,1517590
AWK,2014-03-04,44.5,44.7264,44.308,44.47,717127
AXP,2014-03-04,91.05,92.68,91.03,92.61,3755559
AYI,2014-03-04,142,146.28,141.0401,143.38,528835
AZO,2014-03-04,546.97,546.97,525.01,538.56,720466
A,2014-03-04,57.22,58,56.98,57.78,2841919
BAC,2014-03-04,16.48,16.74,16.43,16.73,101701851
BAX,2014-03-04,69.36,69.4534,69,69.03,3692182
BA,2014-03-04,129.38,131,129.33,130.23,5423308
BBT,2014-03-04,37.82,38.03,37.65,37.94,2653172
BBY,2014-03-04,26.46,26.54,25.595,25.8,9970008
BDX,2014-03-04,116.25,116.85,115.97,116.7,1160734
BEN,2014-03-04,53.54,54,53.36,53.45,4788289
BF.B,2014-03-04,41.995,42.245,41.925,42.15,1132854
BIIB,2014-03-04,343.53,346.74,341.1,343.15,1109448
BK,2014-03-04,32.24,32.49,32.17,32.4,5279315
BLK,2014-03-04,304.25,308.84,304.01,307.22,732920
BLL,2014-03-04,27.9,28,27.765,27.995,2276514
BMY,2014-03-04,53.98,56.74,53.98,56.42,11926668
BRK.B,2014-03-04,117.13,118.59,117,118.57,4830400
BSX,2014-03-04,13.12,13.26,13.11,13.23,13015236
BWA,2014-03-04,61.54,62.17,61.18,62.02,1281204
BXP,2014-03-04,113,114.06,112.56,113.59,938657
CAG,2014-03-04,28.67,28.78,28.54,28.75,5046327
CAH,2014-03-04,72.23,73.64,72.23,73.54,2214038
CAT,2014-03-04,97.2,97.46,96.56,97.02,6264043
CA,2014-03-04,33.44,33.62,33.29,33.39,2345311
CBG,2014-03-04,27.87,28.005,27.77,27.99,1780033
CBOE,2014-03-04,55.51,56.6825,55.51,56.59,637192
CBS,2014-03-04,66.91,67.62,66.91,67.42,6201721
CB,2014-03-04,97.44,97.6,97.05,97.47,1918551
CCI,2014-03-04,75.41,75.885,74.34,74.8,2912171
CCL,2014-03-04,39.15,39.66,38.97,39.62,3259934
CDNS,2014-03-04,15.4,15.59,15.24,15.52,2171924
CELG,2014-03-04,80.95,81.425,80.82,80.915,4226550
CERN,2014-03-04,61.45,62.17,61.01,61.86,1407821
CF,2014-03-04,51.504,51.8096,50.722,51.404,6934930
CHD,2014-03-04,34.3,34.7025,34.24,34.325,1826916
CHK,2014-03-04,25.83,25.85,25.36,25.67,9628785
CHRW,2014-03-04,52.1,52.425,51.97,52.18,1613582
CHTR,2014-03-04,126.19,128.33,125.55,128.22,1912970
CINF,2014-03-04,46.85,47.21,46.79,47.12,723376
CI,2014-03-04,79.21,79.9,79.09,79.71,1654523
CLX,2014-03-04,86.98,87.65,86.69,87.56,1390535
CL,2014-03-04,62.67,63.26,62.67,63.01,2937633
CMA,2014-03-04,48.17,48.77,48.05,48.63,1523731
CMCSA,2014-03-04,25.7,25.795,25.615,25.68,25840062
CME,2014-03-04,75.16,76.2299,75.1,76,2027586
CMG,2014-03-04,561.48,585.96,559.12,584.83,1004148
CMI,2014-03-04,144.69,146.33,144.51,145.7,1596992
CMS,2014-03-04,28.47,28.61,28.4,28.53,1995147
CNC,2014-03-04,31.765,32.1256,31.535,31.94,1408396
CNP,2014-03-04,23.66,23.77,23.5,23.61,2064939
COF,2014-03-04,73.08,73.79,72.64,73.67,2572958
COG,2014-03-04,35.03,35.16,34.56,34.81,5428092
COL,2014-03-04,83.25,83.96,83.038,83.47,912011
COO,2014-03-04,129.28,132.53,129.02,132.4,607907
COP,2014-03-04,66.8,66.89,66.35,66.5,4907785
COST,2014-03-04,116.61,116.91,115.85,116.65,1810584
COTY,2014-03-04,14.98,15.26,14.9601,15.07,621499
CPB,2014-03-04,43.42,44.035,43.41,43.99,2189379
CRM,2014-03-04,62.18,63.37,62.01,63.07,7930743
CSCO,2014-03-04,21.78,21.89,21.7,21.82,35709590
CSX,2014-03-04,27.96,28.4,27.94,28.3,7274914
CTAS,2014-03-04,60.6,61.11,60.17,60.92,565385
CTL,2014-03-04,31.39,31.55,31.3,31.53,4637747
CTSH,2014-03-04,51.855,52.73,51.855,52.655,2623312
CTXS,2014-03-04,60.23,61.01,60.225,60.78,2029336
CVS,2014-03-04,73.27,73.39,72.88,73.1,5745068
CVX,2014-03-04,115.89,116.27,115.26,115.32,5612688
CXO,2014-03-04,122.79,123.38,121.5904,122.8,1261355
C,2014-03-04,48.33,48.96,48.14,48.83,23956058
DAL,2014-03-04,33.5,34.72,33.485,34.45,13590275
DE,2014-03-04,87.42,87.44,86.26,86.63,3301256
DFS,2014-03-04,57.76,58.23,57.59,58.14,2943840
DGX,2014-03-04,52.82,53.08,52.2,52.26,1964291
DG,2014-03-04,60.19,60.62,58.95,59.82,4560533
DHI,2014-03-04,24.57,24.7399,24.08,24.33,6204398
DHR,2014-03-04,76.455,76.7,76.2,76.37,3198901
DISCA,2014-03-04,82.88,84.33,82.65,83.97,1627376
DISCK,2014-03-04,76.85,78.62,76.85,78.2,277621
DISH,2014-03-04,59.77,59.97,58.83,59.56,3529479
DIS,2014-03-04,80.6,82.17,80.54,81.71,8021840
DLR,2014-03-04,54.95,55,54.6,54.94,887322
DLTR,2014-03-04,55.1,55.3199,54.24,54.63,1947721
DOV,2014-03-04,80.41,80.74,79.01,79.48,2337987
DPS,2014-03-04,52.07,52.07,51.63,51.95,2484278
DRE,2014-03-04,16.96,17.03,16.79,16.87,2188138
DRI,2014-03-04,48.75,48.75,47.99,48.62,2467307
DTE,2014-03-04,71.4,71.62,71.19,71.47,655740
DUK,2014-03-04,70.54,70.58,69.88,70.12,2626711
DVA,2014-03-04,68.8,69.25,68.3,68.75,2944357
DVN,2014-03-04,64.28,64.85,63.77,64.64,3990299
D,2014-03-04,69.3,69.5216,68.855,69.29,2891654
EA,2014-03-04,28.43,28.86,28.37,28.81,5976042
EBAY,2014-03-04,58.97,59.27,58.75,59.06,9961844
ECL,2014-03-04,108.99,109.96,108.35,109.66,1617478
ED,2014-03-04,55.84,56,55.48,55.66,1813656
EFX,2014-03-04,70.17,70.79,69.97,70.67,643412
EIX,2014-03-04,52.34,52.48,52.09,52.21,1671816
EL,2014-03-04,69.7,70.62,69.09,69.73,1615968
EMN,2014-03-04,88.22,88.28,87.49,87.54,1499283
EMR,2014-03-04,65.44,65.58,64.79,65.12,3201212
EOG,2014-03-04,95.235,96.46,95.165,95.78,4266520
EQIX,2014-03-04,190.63,191.99,189.58,191.05,709669
EQR,2014-03-04,59.11,59.41,58.89,59.4,2001510
EQT,2014-03-04,101.71,102.28,100.48,101.97,923262
ESRX,2014-03-04,75.15,75.78,75.03,75.66,5671487
ESS,2014-03-04,169.84,171.83,168.53,171.8,483760
ES,2014-03-04,44.25,44.29,44.05,44.18,1337600
ETFC,2014-03-04,22.33,23.25,22.26,23.16,4476859
ETN,2014-03-04,74.5,74.7,73.87,73.88,4624043
ETR,2014-03-04,63.71,63.76,63.22,63.44,1771018
EW,2014-03-04,34.745,35.225,34.605,35.175,2107272
EXC,2014-03-04,30.27,30.5,30.03,30.4,5405788
EXPD,2014-03-04,39.59,40.28,39.43,39.5,2568056
EXPE,2014-03-04,77.28,77.97,76.82,77.04,2623975
EXR,2014-03-04,49.19,49.64,49.06,49.61,642599
FAST,2014-03-04,47.1,47.15,46.65,46.85,1441532
FBHS,2014-03-04,46.51,46.875,46.17,46.84,922956
FB,2014-03-04,68.66,68.9,67.62,68.8,42164222
FCX,2014-03-04,33.12,33.63,32.92,33.53,9434163
FDX,2014-03-04,134.84,137.65,134.74,137.09,2250219
FE,2014-03-04,30.76,30.88,30.45,30.62,2931292
FFIV,2014-03-04,112.77,113.53,111.94,113.12,1019978
FISV,2014-03-04,58.25,59.285,58.25,59.18,1008200
FIS,2014-03-04,55.98,56.68,55.87,56.55,1201544
FITB,2014-03-04,21.78,22.05,21.66,21.96,10185610
FLIR,2014-03-04,34.67,35.19,34.48,34.7,2335317
FLR,2014-03-04,77.7,78.7,77.6,78.4,1680544
FLS,2014-03-04,80.52,81.345,79.94,81.26,1197473
FL,2014-03-04,42.25,42.98,42.25,42.79,1966162
FMC,2014-03-04,77.63,78.18,77.15,78.08,849060
FOXA,2014-03-04,33.36,33.86,33.26,33.79,11718207
FOX,2014-03-04,32.5,32.86,32.335,32.76,3713154
FRT,2014-03-04,112,112.37,111.62,112.26,452718
FTI,2014-03-04,50.25,50.53,49.99,50.15,1252316
F,2014-03-04,15.33,15.39,15.265,15.37,33116978
GD,2014-03-04,111.13,113.57,111.1,112.66,3641763
GE,2014-03-04,25.52,25.73,25.4634,25.65,36679375
GGP,2014-03-04,22.27,22.46,22.26,22.42,6056427
GILD,2014-03-04,82.86,83.36,82.56,82.9401,8228831
GIS,2014-03-04,50.22,50.76,50.12,50.74,3823633
GLW,2014-03-04,19.39,19.5,19.195,19.5,20544887
GM,2014-03-04,36.53,36.99,36.43,36.93,17934335
GOOGL,2014-03-04,608.1075,608.608,605.3547,608.0625,2939123
GPC,2014-03-04,88.09,88.311,87.41,87.93,743257
GPN,2014-03-04,35.42,35.745,35.12,35.605,1183028
GPS,2014-03-04,43.58,43.7,42.76,42.79,4841352
GRMN,2014-03-04,54.21,55,53.92,54.975,2247452
GS,2014-03-04,166.64,168.76,166.2,168.73,3453120
GT,2014-03-04,26.95,27.6799,26.79,27.48,4798796
GWW,2014-03-04,256,256.475,253.42,254.9,416048
HAL,2014-03-04,57.02,57.25,56.74,56.9,6721752
HAS,2014-03-04,55.04,55.58,54.79,54.96,1246412
HBAN,2014-03-04,9.63,9.7,9.59,9.69,8564842
HBI,2014-03-04,18.6875,18.7838,18.595,18.7525,2217068
HCA,2014-03-04,52,52.49,51.03,51.06,3520850
HCN,2014-03-04,59.25,59.81,59.14,59.61,1509322
HCP,2014-03-04,39.05,39.43,38.86,39.42,3180056
HD,2014-03-04,82.89,83.2,82.71,82.87,6368258
HES,2014-03-04,80.08,80.825,79.62,80.35,2668509
HIG,2014-03-04,35.25,35.87,35.12,35.83,5279696
HII,2014-03-04,105.79,105.79,103.801,104.55,502616
HOG,2014-03-04,65.765,66.6601,65.73,66.45,1074889
HOLX,2014-03-04,22.01,22.05,21.7,21.75,2575494
HON,2014-03-04,94.66,95.58,94.52,94.6,3903351
HP,2014-03-04,99.42,100,97.9,99.04,1269578
HRB,2014-03-04,32.25,32.25,31.3,31.57,4349252
HRL,2014-03-04,23.77,23.915,23.7575,23.825,1993850
HRS,2014-03-04,74.71,75.3,74.34,74.7,531360
HSIC,2014-03-04,59.42,60,59.25,59.665,834078
HST,2014-03-04,19.91,20.07,19.84,20.07,5516788
HSY,2014-03-04,106.19,107.54,106.19,107.14,1002085
HUM,2014-03-04,113.07,113.52,111.779,112.35,1764905
IBM,2014-03-04,185.81,187.16,185.68,186.44,4734235
ICE,2014-03-04,42.304,43.078,42.254,42.984,2778745
IDXX,2014-03-04,63.025,63.41,62.6606,63.045,656006
IFF,2014-03-04,95,96.051,94.11,95.98,571010
ILMN,2014-03-04,175.43,183.3,175.32,178.83,2577358
INCY,2014-03-04,65,66.65,64.5,66.46,1117184
INTC,2014-03-04,24.72,24.78,24.5,24.61,23714667
INTU,2014-03-04,78.53,81.24,78.505,80.91,3061292
IPG,2014-03-04,17.45,17.51,17.32,17.33,3017120
IP,2014-03-04,48.51,48.76,47.99,48.22,4208968
IQV,2014-03-04,53.09,54.399,53.09,54.06,314064
IRM,2014-03-04,27.6,27.95,27.49,27.67,1436377
IR,2014-03-04,60.91,61.44,60.744,61.23,1961576
ISRG,2014-03-04,151.9665,151.9665,147.8279,149.8365,2228490
ITW,2014-03-04,82.69,83.22,82.55,82.58,1840476
IT,2014-03-04,70.08,71.73,69.99,71.39,558129
IVZ,2014-03-04,33.91,34.5,33.9,34.45,3237038
JBHT,2014-03-04,72.01,72.79,71.89,72.3,794716
JCI,2014-03-04,45.7382,45.7696,45.0785,45.4555,3532168
JEC,2014-03-04,60.98,61.65,60.97,61.6,1348860
JNJ,2014-03-04,92.47,93.46,92.25,93.34,8796989
JNPR,2014-03-04,26.56,26.69,26.12,26.26,13212532
JPM,2014-03-04,56.95,57.36,56.64,57.26,17174334
JWN,2014-03-04,61.73,62.16,61.51,61.65,1445708
KEY,2014-03-04,13.19,13.43,13.17,13.41,8153271
KIM,2014-03-04,22.26,22.63,22.26,22.62,3930887
KLAC,2014-03-04,65.06,65.6176,64.72,65.22,1097735
KMB,2014-03-04,109.8,111.19,109.57,110.86,1753400
KMI,2014-03-04,31.9,32.18,31.79,32.05,6804003
KMX,2014-03-04,48.64,49.44,48.64,49.43,1423916
KORS,2014-03-04,99,99.1599,97.67,98.88,1952621
KO,2014-03-04,38.34,38.389,38.23,38.31,20456788
KR,2014-03-04,21.125,21.49,21.035,21.195,14354108
KSS,2014-03-04,56.61,56.69,55.71,55.89,1995110
KSU,2014-03-04,96.24,97.26,96,97.03,1242005
K,2014-03-04,60.54,61.33,60.51,61.26,2513360
LB,2014-03-04,56.03,56.745,55.95,56.65,1587462
LEG,2014-03-04,32.01,32.28,31.92,32.03,933075
LEN,2014-03-04,43.1471,43.4314,42.4804,42.8627,5363619
LH,2014-03-04,93.8,94.12,92.97,93.06,606495
LKQ,2014-03-04,28.11,28.65,27.8399,28.5,2462058
LLL,2014-03-04,116.54,118.16,116.54,117.49,948358
LLY,2014-03-04,59.55,60.1,59.55,59.85,5608220
LMT,2014-03-04,164.29,166.17,164.29,165.64,1748260
LNC,2014-03-04,50.59,51.215,50.5301,51.09,1694689
LNT,2014-03-04,27.05,27.16,26.965,27.145,907156
LOW,2014-03-04,50.42,50.78,50.27,50.63,6390337
LRCX,2014-03-04,51.73,51.74,50.81,50.96,2847588
LUK,2014-03-04,27.97,28.285,27.85,28.22,2353508
LUV,2014-03-04,22.7,23,22.58,22.83,10436836
LYB,2014-03-04,89.63,89.8,88.86,89.68,3084704
L,2014-03-04,43.55,43.945,43.435,43.89,1538152
MAA,2014-03-04,68.65,68.92,68.25,68.64,346671
MAC,2014-03-04,60.69,61.81,60.69,61.76,924596
MAR,2014-03-04,53.71,54.01,53.49,53.83,2842498
MAS,2014-03-04,23.25,23.42,23.07,23.32,2732115
MAT,2014-03-04,37.16,37.59,37.1,37.47,3681564
MA,2014-03-04,77.81,78.8,77.41,78.5,5303009
MCD,2014-03-04,95.25,95.27,94.86,94.98,4655238
MCHP,2014-03-04,44.95,46.35,44.79,46.31,3104569
MCK,2014-03-04,178.02,181.37,177.725,180.8,1688117
MCO,2014-03-04,79.34,81.24,79.31,81.14,1520037
MDLZ,2014-03-04,34,34.38,33.92,34.31,6436744
MDT,2014-03-04,59.65,59.88,59.445,59.65,4331091
MET,2014-03-04,51,51.37,50.78,51.19,5973222
MGM,2014-03-04,27.98,28.38,27.96,28.29,12383685
MHK,2014-03-04,142.26,143.22,141.18,142.36,898878
MKC,2014-03-04,66.51,67.17,66.51,67.02,619003
MLM,2014-03-04,123.16,124.01,120.67,121.95,1086068
MMC,2014-03-04,48.09,48.97,48.07,48.89,2346176
MMM,2014-03-04,131.92,133.08,131.58,132.68,6975609
MNST,2014-03-04,24.27,24.85,24.27,24.8233,7193439
MON,2014-03-04,111.87,113.515,111.14,113.24,3073935
MOS,2014-03-04,49.1,49.24,48.69,48.97,4223492
MO,2014-03-04,36.87,37.3325,36.82,37.07,11941598
MPC,2014-03-04,42.05,42.455,41.45,42.345,7198802
MRK,2014-03-04,57.04,57.39,56.91,57.06,10996055
MRO,2014-03-04,33.76,34.1,33.52,33.87,5220712
MSFT,2014-03-04,38.2,38.48,38.07,38.41,26868337
MSI,2014-03-04,66.32,67.5,66.285,66.76,1632036
MS,2014-03-04,30.74,31.17,30.65,31.1,11178954
MTB,2014-03-04,116.39,117.98,116.39,117.84,702372
MTD,2014-03-04,244.75,245.698,243.45,245.07,162733
MU,2014-03-04,24.87,25.15,24.72,25.11,32802854
MYL,2014-03-04,56.15,57.52,56.11,57.2,4836136
M,2014-03-04,58.2,58.41,57.6,57.65,3464471
NBL,2014-03-04,68.82,69.215,68.14,69.02,1598210
NCLH,2014-03-04,33.94,34.32,33.67,33.83,812320
NDAQ,2014-03-04,39.55,39.9,39.08,39.82,1557117
NEE,2014-03-04,90.96,92.02,90.87,91.66,2628652
NEM,2014-03-04,23.43,24.2,23.28,24.14,8861797
NFLX,2014-03-04,64.4171,64.9999,63.6557,64.9971,12405561
NFX,2014-03-04,28.37,29.14,28.2,28.84,3582558
NI,2014-03-04,34.85,35.11,34.83,35.03,2275586
NKE,2014-03-04,39.285,39.525,39.18,39.31,5661616
NLSN,2014-03-04,46.97,47.33,46.8,46.96,1320627
NOC,2014-03-04,123,124.53,122.94,124.25,1766528
NOV,2014-03-04,77.75,78.15,77.13,77.84,2930453
NRG,2014-03-04,28.84,29.14,28.57,28.86,3672804
NSC,2014-03-04,92.93,94.93,92.82,94.15,2544088
NTAP,2014-03-04,40.88,41.03,40,40.18,4337491
NTRS,2014-03-04,62.01,62.38,61.81,62.29,990783
NUE,2014-03-04,50.05,50.69,50,50.59,1552356
NVDA,2014-03-04,18.38,18.6,18.35,18.48,6512928
NWL,2014-03-04,32.09,32.3,31.75,32,1896743
NWSA,2014-03-04,18.2,18.41,18.15,18.4,3160615
NWS,2014-03-04,17.82,17.94,17.79,17.89,638286
OKE,2014-03-04,59.2,59.83,59.17,59.68,1080907
OMC,2014-03-04,75.04,75.41,74.74,75.23,976918
ORCL,2014-03-04,39.14,39.5,39.06,39.41,13683328
ORLY,2014-03-04,151.04,153.05,149.56,151.39,982375
OXY,2014-03-04,96.55,97.67,96.41,97.22,3307464
O,2014-03-04,44.15,44.58,44.058,44.33,1480132
PAYX,2014-03-04,41.79,42.51,41.72,42.34,2834698
PBCT,2014-03-04,14.2,14.4,14.08,14.33,2528763
PCAR,2014-03-04,65.9,66.15,65.35,65.91,2480131
PCG,2014-03-04,44.01,44.03,43.76,43.91,1800875
PCLN,2014-03-04,1349.21,1369,1347.01,1368.32,671387
PDCO,2014-03-04,41.15,42.15,41.15,41.68,1409465
PEG,2014-03-04,36.37,36.46,36.13,36.24,3184920
PEP,2014-03-04,79.81,80.925,79.8,80.85,7518090
PFE,2014-03-04,32.34,32.74,32.34,32.69,26342366
PFG,2014-03-04,45.43,46.46,45.43,46.37,1416125
PGR,2014-03-04,24.38,24.44,24.09,24.22,3471119
PG,2014-03-04,78.09,78.72,77.895,78.45,8306976
PHM,2014-03-04,21.39,21.41,20.78,20.91,12214876
PH,2014-03-04,121.17,122.07,120.7,121.13,895924
PKG,2014-03-04,73.87,74.5776,73.47,74.28,842680
PKI,2014-03-04,45.25,45.48,45.15,45.4,1086652
PLD,2014-03-04,41.24,42.1,41.24,41.97,3041190
PM,2014-03-04,81,81.86,80.99,81.58,5595714
PNC,2014-03-04,80.25,82.22,80.25,82.03,1991884
PNR,2014-03-04,81.36,82.12,81.26,81.92,880357
PNW,2014-03-04,55.33,55.535,55.16,55.25,1257512
PPG,2014-03-04,99.875,100.205,99.34,100.095,1354068
PPL,2014-03-04,32.21,32.39,32.12,32.31,4893264
PRGO,2014-03-04,167.11,168.01,165.82,167.6,864807
PRU,2014-03-04,84.19,85.62,84.19,85.33,2806263
PSA,2014-03-04,168.69,171.05,168.69,170.89,617727
PSX,2014-03-04,75.55,76.2,74.9,76.08,2386646
PVH,2014-03-04,126.25,127.05,126.05,126.34,593085
PWR,2014-03-04,35.76,35.88,35.45,35.86,2058939
PXD,2014-03-04,204.41,205,201.61,204.51,1107050
PX,2014-03-04,132.05,132.05,130.61,131,1462719
QCOM,2014-03-04,75.5,76.79,75.35,76.11,13528165
RCL,2014-03-04,51.52,51.89,51.35,51.66,2646149
REGN,2014-03-04,343.98,348.88,342.24,345.61,679041
REG,2014-03-04,50.6,51.37,50.6,51.27,490166
RE,2014-03-04,148.25,149.16,147.83,148.6,569579
RF,2014-03-04,10.67,10.82,10.63,10.78,12989953
RHI,2014-03-04,40.97,41.53,40.94,41.36,898015
RHT,2014-03-04,59.16,60.695,59.16,60.49,1469903
RJF,2014-03-04,52.91,53.7,52.91,53.65,728103
RL,2014-03-04,161.81,162.45,160.9,161.94,967610
RMD,2014-03-04,44.01,44.56,43.85,44.11,911648
ROK,2014-03-04,123.31,124.18,123.11,124,680110
ROP,2014-03-04,135.69,137.22,135.475,136.32,557630
ROST,2014-03-04,36.315,36.64,36.2,36.225,3306586
RRC,2014-03-04,85.56,86.06,84.41,85.46,1369947
RSG,2014-03-04,34.21,34.45,34.1,34.31,1173349
RTN,2014-03-04,100.93,101.03,100.08,100.39,2092861
SBAC,2014-03-04,96.15,96.416,94.73,95.81,1359932
SBUX,2014-03-04,35.715,35.98,35.525,35.83,12255104
SCG,2014-03-04,49.49,49.95,49.38,49.86,1033540
SCHW,2014-03-04,26.22,27.05,26.17,26.82,10702236
SEE,2014-03-04,34.3,34.795,34.2,34.65,1801584
SHW,2014-03-04,202.21,203.38,200.1,203.17,639653
SIG,2014-03-04,96.35,98.65,96.11,98.6,930048
SJM,2014-03-04,99.99,100.61,99.02,99.27,1155195
SLB,2014-03-04,92.5,93.01,91.88,92.49,6776247
SLG,2014-03-04,99.35,100.74,99.35,100.51,666353
SNA,2014-03-04,113.05,113.59,112.41,112.9,391690
SNI,2014-03-04,81.55,82.04,81.09,81.31,1671880
SNPS,2014-03-04,40.13,40.59,40.1,40.58,1097966
SO,2014-03-04,42.32,42.44,42.17,42.33,4069526
SPGI,2014-03-04,79.47,80.25,79.25,80.23,2677427
SPG,2014-03-04,163.7,164.66,163.08,164.36,1551561
SRCL,2014-03-04,115.05,115.46,114.42,115.39,468495
SRE,2014-03-04,94.82,95.22,94.49,94.94,932887
STI,2014-03-04,37.55,38.32,37.53,38.21,3281923
STT,2014-03-04,65.97,66.78,65.93,66.41,2620769
STX,2014-03-04,52.67,53.37,52.48,53.18,3123188
STZ,2014-03-04,81.69,82.74,81.68,82.51,1221197
SWKS,2014-03-04,36.62,36.98,36.08,36.75,5712677
SWK,2014-03-04,82.56,82.82,81.7,82,1146777
SYK,2014-03-04,81.04,82.05,80.81,81.87,1747698
SYMC,2014-03-04,21.37,21.61,20.96,21,8850687
SYY,2014-03-04,36.22,36.4,36.12,36.4,4186647
TAP,2014-03-04,57.07,57.41,56.69,56.92,896780
TDG,2014-03-04,180,182.81,179.58,182.58,262917
TEL,2014-03-04,58.91,60.03,58.9,60,2180763
TGT,2014-03-04,62.51,62.55,61.25,61.33,6422349
TIF,2014-03-04,92.96,93.95,92.95,93.34,777028
TJX,2014-03-04,61.31,61.73,61.31,61.54,2443328
TMK,2014-03-04,51.9267,52.4267,51.9267,52.4,705131
TMO,2014-03-04,124.59,125.58,124.59,125.35,2354751
TPR,2014-03-04,48.48,48.66,48.13,48.41,3436938
TRIP,2014-03-04,102.99,107.24,102.551,106.89,2652548
TROW,2014-03-04,80.98,81.85,80.68,81.68,1064226
TRV,2014-03-04,84.16,84.49,83.81,84.11,1864934
TSCO,2014-03-04,70.96,72.21,70.96,71.74,1301868
TSN,2014-03-04,39.24,39.73,39.17,39.6,4431167
TSS,2014-03-04,30.73,30.92,30.68,30.9,910095
TWX,2014-03-04,67.15,67.7,66.98,66.98,5826181
TXN,2014-03-04,44.83,45.41,44.82,45.26,5117451
TXT,2014-03-04,39.67,40.121,39.66,39.89,1436729
T,2014-03-04,32.1,32.22,32.0301,32.15,28463376
UAA,2014-03-04,28.9375,29.3375,28.8375,29.295,4979520
UAL,2014-03-04,44.73,45.5,44.73,45.24,3811717
UDR,2014-03-04,26.38,26.61,26.31,26.56,1853433
UHS,2014-03-04,82.02,82.11,81.4,81.5,677447
ULTA,2014-03-04,89.36,89.94,88.39,89.06,631140
UNH,2014-03-04,77.74,78.57,77.54,78.13,5171180
UNM,2014-03-04,35,35.46,34.92,35.37,1804519
UNP,2014-03-04,90.9,92.415,90.57,91.925,4955438
UPS,2014-03-04,96.45,97.2,96.43,96.98,3310958
URI,2014-03-04,89.41,91.03,88.73,90.52,2317730
USB,2014-03-04,41.05,41.47,41.05,41.42,5214815
UTX,2014-03-04,117.8,118.17,117.15,117.59,3217568
VAR,2014-03-04,84.19,84.7,84.17,84.43,388508
VFC,2014-03-04,59.15,59.977,59.15,59.76,1776894
VIAB,2014-03-04,86.79,87.42,86.56,86.94,2431522
VLO,2014-03-04,48.8,49.3,48,49.22,10644132
VMC,2014-03-04,69.31,69.5,68.46,69.01,840275
VNO,2014-03-04,97.39,98.33,97.12,98.23,1111391
VRSK,2014-03-04,63.93,64.21,63.34,63.47,895281
VRSN,2014-03-04,55.79,56.23,55.65,56.22,1202056
VRTX,2014-03-04,82.54,83.82,81.65,83.12,1205952
VTR,2014-03-04,63.38,63.74,63.08,63.67,1302124
VZ,2014-03-04,47.54,48.39,47.47,47.9,52246922
V,2014-03-04,56.2875,56.4925,55.645,56.375,14939076
WAT,2014-03-04,111.54,112.83,110.99,112.59,441882
WBA,2014-03-04,68.45,69.45,68.4,69.09,7256101
WDC,2014-03-04,88.64,89.62,88.31,88.76,1620641
WEC,2014-03-04,43.87,44.37,43.84,44.22,2308878
WFC,2014-03-04,46.72,46.8,46.43,46.74,14951272
WHR,2014-03-04,144.92,146.79,144.584,145.88,1108335
WMB,2014-03-04,41.91,42.66,41.9,42.63,7513165
WMT,2014-03-04,74.77,75.49,74.66,75.13,7549037
WM,2014-03-04,41.6,41.81,41.07,41.37,3013928
WU,2014-03-04,16.77,16.83,16.66,16.76,5272405
WYNN,2014-03-04,245.26,248,244.44,247.95,1160900
WYN,2014-03-04,73.06,74.69,72.88,74.65,1785697
WY,2014-03-04,29.6,29.64,29.43,29.62,5296133
XEC,2014-03-04,116.06,116.67,114.65,115.67,906012
XEL,2014-03-04,30.25,30.3,30.13,30.27,3187160
XLNX,2014-03-04,52.4,53.01,52.32,52.9,3409664
XL,2014-03-04,30.43,30.495,30.27,30.37,2113792
XOM,2014-03-04,96.59,96.86,95.87,96.52,12566341
XRAY,2014-03-04,45.29,46.31,45.24,46.17,1061327
XRX,2014-03-04,43.92,44.556,43.92,44.24,2419004
XYL,2014-03-04,38.98,39.2,38.57,38.79,1493178
YUM,2014-03-04,74.49,74.89,74.36,74.64,2678247
ZBH,2014-03-04,95.57,97.37,95.56,97.05,1472966
ZION,2014-03-04,31.2,31.62,30.93,31.41,1395993
ZTS,2014-03-04,31.23,31.3,30.8,30.89,5502025
AAL,2014-03-05,37.6,38.03,37.51,37.86,8793959
AAPL,2014-03-05,75.8456,76.3928,75.5899,76.0514,50065519
AAP,2014-03-05,126.42,126.71,125.081,125.59,692736
ABBV,2014-03-05,51.68,52.12,51.3,51.7,5251165
ABC,2014-03-05,69,69.15,68.7,68.89,1427189
ABT,2014-03-05,40.49,40.49,39.76,39.79,8285234
ACN,2014-03-05,83.94,84.21,83.48,84.11,1793921
ADBE,2014-03-05,68.79,69.03,68.52,68.9,3070141
ADI,2014-03-05,51.26,51.28,50.86,51.24,1057439
ADM,2014-03-05,40.66,40.875,40.37,40.67,2790692
ADP,2014-03-05,78,78.184,77.48,77.72,1663632
ADSK,2014-03-05,53.15,53.7,52.99,53.44,2133827
ADS,2014-03-05,285.5,286.36,282.01,284,398384
AEE,2014-03-05,40.84,40.88,40.48,40.59,1322173
AEP,2014-03-05,50.11,50.3,49.62,49.68,2044819
AES,2014-03-05,13.91,14.05,13.875,14.04,4721744
AET,2014-03-05,73.52,74.24,73.11,73.75,2490806
AFL,2014-03-05,64.97,65.09,64.59,65.01,1428406
AGN,2014-03-05,227.06,227.39,223.725,224.55,1520188
AIG,2014-03-05,50.23,51.32,50.21,50.89,11297658
AIV,2014-03-05,31.05,31.28,30.68,31.08,1348154
AIZ,2014-03-05,66.23,66.66,65.89,66.47,491901
AJG,2014-03-05,46.88,46.926,46.612,46.84,338825
AKAM,2014-03-05,62.67,62.79,61.49,61.51,2026978
ALB,2014-03-05,66.1,66.38,65.67,66.04,365264
ALGN,2014-03-05,55.16,55.6375,53.99,54.07,844822
ALK,2014-03-05,44.555,44.99,44.52,44.735,1106918
ALLE,2014-03-05,53.9,54.312,53.38,53.95,394973
ALL,2014-03-05,54.8,55.1,54.56,55.07,2218934
ALXN,2014-03-05,173.05,174.25,170.56,171,1890145
AMAT,2014-03-05,18.8,19.19,18.7,19.17,17568472
AMD,2014-03-05,3.7,3.73,3.69,3.71,10750403
AME,2014-03-05,53.81,53.99,53.57,53.62,611336
AMGN,2014-03-05,126.18,127.15,125.389,126.19,2478251
AMG,2014-03-05,193.62,195.27,192.881,194.62,500493
AMP,2014-03-05,110.19,110.66,109.55,109.85,1082409
AMT,2014-03-05,81.55,81.56,80.33,80.8,2809302
AMZN,2014-03-05,364.13,372.728,363.9,372.37,3862706
ANDV,2014-03-05,50.82,51.84,50.65,51.74,2835430
ANSS,2014-03-05,83.42,83.84,83.18,83.4,290981
ANTM,2014-03-05,89.26,91.67,89.26,91.56,2733491
AON,2014-03-05,86.12,86.17,85.43,85.88,1406870
AOS,2014-03-05,24.75,24.785,24.44,24.485,1385044
APA,2014-03-05,80.17,80.369,78.83,79.01,3976245
APC,2014-03-05,86.09,86.49,85.3,85.41,4841207
APD,2014-03-05,122.51,122.51,121.45,121.58,728090
APH,2014-03-05,44.92,45.03,44.59,44.65,764908
ARE,2014-03-05,73.96,74.34,72.95,73.69,466167
ARNC,2014-03-05,35.37,36.42,35.1369,36.3,6679630
ATVI,2014-03-05,19.79,20.05,19.65,20.04,6588398
AVB,2014-03-05,130.07,130.39,127.9,128.84,745039
AVGO,2014-03-05,63.16,64.23,62.94,63.08,2465624
AVY,2014-03-05,51.4,51.56,50.6,51.06,1408624
AWK,2014-03-05,44.42,44.55,44.04,44.35,822882
AXP,2014-03-05,92.59,92.59,91.91,92.14,3086478
AYI,2014-03-05,143.24,144.39,142.73,143.65,213138
AZO,2014-03-05,539.71,546.77,539.038,543.84,606692
A,2014-03-05,57.71,58,57.555,57.8,3113546
BAC,2014-03-05,16.79,17.31,16.78,17.25,207621573
BAX,2014-03-05,68.54,68.5899,67.68,67.94,4272326
BA,2014-03-05,130.4,130.8,128.69,128.79,4097125
BBT,2014-03-05,38,38.51,37.9017,38.39,2963559
BBY,2014-03-05,25.98,26.38,25.385,25.54,8707506
BDX,2014-03-05,116.7,116.7,115.36,116.28,740213
BEN,2014-03-05,53.49,53.49,53.01,53.42,3827015
BF.B,2014-03-05,43.275,44.16,43.005,43.555,1555280
BIIB,2014-03-05,345.23,346.295,338.86,339,1003264
BK,2014-03-05,32.41,32.57,32.24,32.44,3789047
BLK,2014-03-05,305.74,307.9,305,307.08,540413
BLL,2014-03-05,28,28,27.81,27.88,1265866
BMY,2014-03-05,56.22,57.06,55.52,56.61,8941337
BRK.B,2014-03-05,118.38,119.08,118.14,118.98,3458000
BSX,2014-03-05,13.25,13.48,13.22,13.38,9877387
BWA,2014-03-05,61.94,62.1,61.22,61.45,1769204
BXP,2014-03-05,113.47,113.67,111.16,112.99,903664
CAG,2014-03-05,28.78,29.13,28.76,28.98,4652844
CAH,2014-03-05,73.09,74.4,73.02,73.2,2105672
CAT,2014-03-05,96.54,96.9,95.88,96.37,5384826
CA,2014-03-05,33.22,33.39,33.125,33.25,1565969
CBG,2014-03-05,28.01,28.06,27.57,27.64,2244636
CBOE,2014-03-05,56.58,57.26,56.33,57.25,557104
CBS,2014-03-05,67.53,67.87,67.12,67.38,4320986
CB,2014-03-05,97.53,97.93,97.16,97.66,1172352
CCI,2014-03-05,74.91,74.91,73.83,74.51,3293353
CCL,2014-03-05,39.3,39.365,38.95,39.28,3186450
CDNS,2014-03-05,15.5,15.5,15.35,15.45,1445173
CELG,2014-03-05,81.275,81.885,80.65,81.62,5620920
CERN,2014-03-05,61.94,61.94,61,61.17,1567439
CF,2014-03-05,51.42,52.906,50.958,52.556,5445865
CHD,2014-03-05,34.315,34.4,34.07,34.115,1589812
CHK,2014-03-05,25.72,25.88,25.38,25.5,11571545
CHRW,2014-03-05,51.69,51.92,51.39,51.76,1620460
CHTR,2014-03-05,128.4,129.61,126.86,127.41,1858802
CINF,2014-03-05,47.09,47.17,46.885,47.09,415787
CI,2014-03-05,79.81,80,78.961,79.73,1401239
CLX,2014-03-05,87.27,87.41,86.41,86.56,949517
CL,2014-03-05,62.82,62.95,62.54,62.62,2401139
CMA,2014-03-05,48.49,48.95,48.45,48.84,955182
CMCSA,2014-03-05,25.685,26.1275,25.565,25.945,33179708
CME,2014-03-05,75.77,76.97,75.71,76.42,2588026
CMG,2014-03-05,585,585.9899,578.5,581.25,554809
CMI,2014-03-05,146.09,147,144.83,145.26,1104815
CMS,2014-03-05,28.51,28.54,28.12,28.19,1797171
CNC,2014-03-05,31.835,31.935,31.45,31.575,794806
CNP,2014-03-05,23.61,23.61,23.24,23.33,3139302
COF,2014-03-05,73.65,74.6,73.31,74.36,2438901
COG,2014-03-05,34.72,34.9,34.42,34.55,5762434
COL,2014-03-05,83.73,84.06,82.8,83.01,958601
COO,2014-03-05,132.45,132.66,130.88,130.88,381088
COP,2014-03-05,66.58,67,66.25,66.3,4675365
COST,2014-03-05,116.57,116.95,115.81,116.47,2320202
COTY,2014-03-05,15.1,15.27,14.88,15.01,722697
CPB,2014-03-05,43.96,44.06,43.54,43.78,1156796
CRM,2014-03-05,63.07,63.75,62.94,63.68,5465394
CSCO,2014-03-05,21.9,22.05,21.81,21.87,28206193
CSX,2014-03-05,28.44,28.66,28.34,28.54,6080622
CTAS,2014-03-05,60.79,61,60.19,60.55,369111
CTL,2014-03-05,31.47,32.01,31.31,31.86,10214777
CTSH,2014-03-05,52.45,52.835,52.25,52.82,3434240
CTXS,2014-03-05,60.8,62.75,60.4,62.56,4050152
CVS,2014-03-05,73.15,73.58,73.03,73.18,4611531
CVX,2014-03-05,115.08,115.26,114.01,114.43,6704008
CXO,2014-03-05,122.75,123.35,120.1774,120.85,1436359
C,2014-03-05,49.04,49.92,48.9599,49.42,23628360
DAL,2014-03-05,34.85,35.15,34.61,34.72,11337280
DE,2014-03-05,86.5,87.21,85.91,86.92,2267629
DFS,2014-03-05,58.07,58.52,57.77,58.34,2246395
DGX,2014-03-05,52.26,52.4,52.03,52.1,1800615
DG,2014-03-05,59.93,60.01,59.1,59.71,2046164
DHI,2014-03-05,24.25,24.33,23.925,23.96,7955082
DHR,2014-03-05,76.43,76.69,76.03,76.38,2517311
DISCA,2014-03-05,84.34,84.79,83.87,84.72,1353990
DISCK,2014-03-05,78.36,79,78.175,78.41,580125
DISH,2014-03-05,59.65,60.98,59.65,60.48,3179977
DIS,2014-03-05,82.22,83.21,82.02,82.68,7710268
DLR,2014-03-05,55.08,55.1,54.36,54.76,828877
DLTR,2014-03-05,54.52,54.5988,53.59,54.01,2564064
DOV,2014-03-05,79.88,80.37,79.42,79.87,1341922
DPS,2014-03-05,51.93,52.24,51.83,52.08,1767151
DRE,2014-03-05,16.88,16.93,16.7,16.88,1429073
DRI,2014-03-05,48.78,48.78,47.9,47.94,2031324
DTE,2014-03-05,71.41,71.48,70.72,70.9,901821
DUK,2014-03-05,70.15,70.71,69.95,70.11,2192808
DVA,2014-03-05,68.77,68.83,68.1501,68.37,888454
DVN,2014-03-05,64.55,64.98,64.29,64.47,2749667
D,2014-03-05,69.26,69.3,68.35,68.52,2721251
EA,2014-03-05,28.9,29.11,28.66,29.09,3993396
EBAY,2014-03-05,59.03,59.65,58.8,58.86,9559510
ECL,2014-03-05,110,110,109.06,109.38,1125144
ED,2014-03-05,55.6,55.73,55.2,55.28,1456846
EFX,2014-03-05,70.68,70.69,69.79,69.89,338145
EIX,2014-03-05,52.18,52.21,51.465,51.55,1603722
EL,2014-03-05,69.53,69.6,69,69.27,3041407
EMN,2014-03-05,87.59,87.79,86.9,87.33,1276818
EMR,2014-03-05,65.12,65.3,64.955,65.06,2234706
EOG,2014-03-05,96.02,96.61,95.025,95.245,3900792
EQIX,2014-03-05,191.15,192.8,189.65,192.03,408801
EQR,2014-03-05,59.35,59.4,58.48,58.75,2074275
EQT,2014-03-05,102.08,102.13,100.049,100.4,1657143
ESRX,2014-03-05,75.96,77.17,74.86,77.15,6737779
ESS,2014-03-05,170.69,173.01,168.49,170.55,859219
ES,2014-03-05,44.1,44.12,43.63,43.76,1438200
ETFC,2014-03-05,23.1,23.25,22.98,23.24,1775301
ETN,2014-03-05,74.27,74.64,73.9499,74.4,3526856
ETR,2014-03-05,63.53,63.56,62.8125,63.03,1439213
EW,2014-03-05,34.875,36.31,34.77,36.255,3068048
EXC,2014-03-05,30.41,30.5,30.185,30.28,3923230
EXPD,2014-03-05,39.49,39.61,39.31,39.59,1293292
EXPE,2014-03-05,77.17,77.75,75.25,75.73,2830964
EXR,2014-03-05,49.72,50.1,49.39,49.62,851263
FAST,2014-03-05,46.85,48.74,46.85,48.61,3935617
FBHS,2014-03-05,46.93,47.38,46.71,46.83,696846
FB,2014-03-05,69.69,71.97,69.62,71.57,74649486
FCX,2014-03-05,33.51,34.14,33.28,33.91,8789769
FDX,2014-03-05,137.24,137.6,136.51,136.91,1292226
FE,2014-03-05,30.63,31.18,30.59,31.06,4362697
FFIV,2014-03-05,113.33,115.54,112.5901,114.66,1406487
FISV,2014-03-05,58.98,59.16,58.24,58.28,1173323
FIS,2014-03-05,56.63,56.63,55.48,55.53,1461927
FITB,2014-03-05,21.94,22.23,21.88,22.2,7129934
FLIR,2014-03-05,34.75,35.34,34.5044,35,2129825
FLR,2014-03-05,78.54,78.77,77.89,78.14,1034899
FLS,2014-03-05,81.27,81.52,80.3,80.73,1007879
FL,2014-03-05,42.85,42.85,41.92,42.37,1789846
FMC,2014-03-05,77.95,78.13,77.38,77.76,1082677
FOXA,2014-03-05,34,34.32,33.74,33.94,10654344
FOX,2014-03-05,32.6,33.31,32.46,33.03,2505778
FRT,2014-03-05,112.22,112.69,110.84,111.24,407587
FTI,2014-03-05,50.28,50.71,50.06,50.69,2122423
F,2014-03-05,15.38,15.67,15.36,15.63,33000463
GD,2014-03-05,112.4,113.1,111.69,111.84,2237095
GE,2014-03-05,25.78,25.96,25.65,25.93,30166194
GGP,2014-03-05,22.42,22.45,22.12,22.36,4653116
GILD,2014-03-05,83.02,83.44,82.73,82.87,6591005
GIS,2014-03-05,50.62,50.905,50.46,50.64,2317335
GLW,2014-03-05,19.5,19.82,19.36,19.66,11179142
GM,2014-03-05,37.54,38.05,37.334,37.52,28500737
GOOGL,2014-03-05,608.1325,612.1515,606.3087,609.7391,2469910
GPC,2014-03-05,87.62,88.14,87.25,87.6,594448
GPN,2014-03-05,35.695,35.935,35.435,35.81,1076662
GPS,2014-03-05,42.78,43.07,42.48,42.61,3613598
GRMN,2014-03-05,54.84,55.03,54.44,54.5,1208979
GS,2014-03-05,168.8,172.9,168.2501,171.9,4465314
GT,2014-03-05,27.41,27.635,27.19,27.49,3392930
GWW,2014-03-05,255.08,257.65,254.375,256.97,320939
HAL,2014-03-05,56.86,57.35,56.0624,56.19,7547339
HAS,2014-03-05,54.82,54.975,54.47,54.83,1067569
HBAN,2014-03-05,9.69,9.73,9.6,9.65,9245813
HBI,2014-03-05,18.785,18.89,18.7,18.815,1690924
HCA,2014-03-05,51.19,51.29,50.11,50.29,3713590
HCN,2014-03-05,59.55,59.93,59.2697,59.87,1225477
HCP,2014-03-05,39.36,39.59,38.99,39.25,2099294
HD,2014-03-05,82.91,83.2,82.575,82.91,5071030
HES,2014-03-05,80.15,80.78,79.86,80.74,3018159
HIG,2014-03-05,35.78,36.08,35.65,36.07,3684323
HII,2014-03-05,104.82,105.74,103.8,103.89,490347
HOG,2014-03-05,66.45,67.21,66.21,66.97,1322883
HOLX,2014-03-05,21.72,21.8,21.49,21.61,2777748
HON,2014-03-05,95.38,95.85,94.56,94.66,4219068
HP,2014-03-05,99.25,100.44,98.08,99.19,1307200
HRB,2014-03-05,31.64,31.73,30.97,31.13,5270632
HRL,2014-03-05,23.775,23.96,23.61,23.93,1431376
HRS,2014-03-05,74.75,75.07,74.31,74.56,334511
HSIC,2014-03-05,59.83,59.83,59.315,59.675,603354
HST,2014-03-05,20.05,20.1,19.78,19.97,4473685
HSY,2014-03-05,107.11,107.41,106.53,106.65,743858
HUM,2014-03-05,111.76,112.93,110.96,111.96,1143113
IBM,2014-03-05,186.57,187.95,186.4,187.14,3487359
ICE,2014-03-05,42.916,43.216,42.534,42.78,3687170
IDXX,2014-03-05,63.215,63.3788,62.615,63,399270
IFF,2014-03-05,95.79,96.01,94.94,95.28,496640
ILMN,2014-03-05,180.28,181.58,176.014,178.21,1357433
INCY,2014-03-05,66.67,67.15,65.31,66.54,1058183
INTC,2014-03-05,24.7,24.71,24.4,24.5,21071351
INTU,2014-03-05,80.89,80.89,80.12,80.63,1884924
IPG,2014-03-05,17.38,17.43,17.2,17.32,3566549
IP,2014-03-05,48.22,48.55,48,48.43,2412141
IQV,2014-03-05,54.32,54.78,53.7,54.12,535531
IRM,2014-03-05,27.72,27.91,27.52,27.63,895389
IR,2014-03-05,61.23,61.57,60.82,60.97,1341259
ISRG,2014-03-05,149.5132,150.6665,147.8465,148.9732,780435
ITW,2014-03-05,82.61,82.76,82.13,82.38,1448377
IT,2014-03-05,71.45,72,70.95,71.49,493526
IVZ,2014-03-05,34.5,34.61,34.28,34.42,2686140
JBHT,2014-03-05,72.49,72.845,72.17,72.71,869491
JCI,2014-03-05,45.5916,45.9057,45.2879,45.7382,2432062
JEC,2014-03-05,61.57,61.94,61.331,61.81,711440
JNJ,2014-03-05,93.27,93.3,92.38,92.59,6843672
JNPR,2014-03-05,26.35,26.615,26.27,26.37,6307573
JPM,2014-03-05,57.48,58.29,57.36,58.16,17762232
JWN,2014-03-05,61.61,61.95,61.15,61.58,1511093
KEY,2014-03-05,13.4,13.42,13.31,13.36,8694593
KIM,2014-03-05,22.62,22.7,22.32,22.63,3273322
KLAC,2014-03-05,65.29,65.56,64.88,65.46,602294
KMB,2014-03-05,108.63,109.7,108.32,108.64,1481721
KMI,2014-03-05,32.3,32.55,32.16,32.2,6326186
KMX,2014-03-05,49.31,49.68,48.95,49.1,1308489
KORS,2014-03-05,99.03,99.66,97.18,98.99,1557573
KO,2014-03-05,38.42,38.45,38.25,38.35,14367749
KR,2014-03-05,21.22,21.865,21.14,21.84,20712324
KSS,2014-03-05,55.88,56.18,54.48,55.01,3974845
KSU,2014-03-05,96.83,97.53,96.41,96.78,978274
K,2014-03-05,61.28,61.45,60.92,61.28,2132312
LB,2014-03-05,56.65,57.53,56.65,57.51,2346690
LEG,2014-03-05,32.06,32.06,31.76,31.95,875052
LEN,2014-03-05,42.7353,42.7966,42.2157,42.3039,4163732
LH,2014-03-05,93.1,93.61,92.8,93.56,525622
LKQ,2014-03-05,28.57,28.816,28.31,28.43,2460403
LLL,2014-03-05,117.49,118.47,116.78,117.16,1442763
LLY,2014-03-05,59.94,59.9699,59.22,59.43,3540825
LMT,2014-03-05,166.23,167.43,165.5,166.82,1889246
LNC,2014-03-05,51.11,51.455,50.96,51.14,1489659
LNT,2014-03-05,27.135,27.18,26.795,26.88,467322
LOW,2014-03-05,50.74,50.78,50.3,50.35,5217180
LRCX,2014-03-05,50.84,52.11,50.75,52.03,2861387
LUK,2014-03-05,28.21,28.24,27.84,28,1086716
LUV,2014-03-05,22.92,23.23,22.83,23.03,7478097
LYB,2014-03-05,89.64,90.36,89.53,90.1,2929979
L,2014-03-05,43.89,44.05,43.67,44.04,886510
MAA,2014-03-05,68.6,68.85,67.74,68.13,399231
MAC,2014-03-05,61.72,61.94,61.1,61.8,720890
MAR,2014-03-05,53.73,53.935,53.31,53.89,2315120
MAS,2014-03-05,23.28,23.5,23.21,23.46,3208588
MAT,2014-03-05,37.37,37.58,37.0745,37.46,2960302
MA,2014-03-05,78.67,78.88,77.825,78.2,4233519
MCD,2014-03-05,95.34,95.61,94.94,95.02,3913441
MCHP,2014-03-05,46.15,46.62,46.08,46.55,2174294
MCK,2014-03-05,181.72,182.544,179.6,181.96,1342331
MCO,2014-03-05,80.97,82.38,80.55,82.01,1370188
MDLZ,2014-03-05,33.88,34.49,33.83,34.33,8783170
MDT,2014-03-05,59.75,59.835,59.195,59.64,3192644
MET,2014-03-05,51.14,52.3,51.03,52.09,6144961
MGM,2014-03-05,28.38,28.565,28.16,28.22,9221896
MHK,2014-03-05,142.25,142.83,141.14,142.51,777229
MKC,2014-03-05,66.92,67.02,66.51,66.83,668790
MLM,2014-03-05,121.47,121.99,120.56,121.04,620307
MMC,2014-03-05,48.7,48.995,48.69,48.92,2696407
MMM,2014-03-05,132.66,134.0346,132.19,133.85,3551443
MNST,2014-03-05,24.7266,24.7433,24.43,24.48,3811689
MON,2014-03-05,112.79,113.35,112.2293,112.91,3343357
MOS,2014-03-05,48.99,50.25,48.62,49.85,4442992
MO,2014-03-05,37.05,37.3,36.85,36.95,7815748
MPC,2014-03-05,42.105,43.38,42.05,43.09,6024188
MRK,2014-03-05,57.4,57.44,56.52,56.88,9048109
MRO,2014-03-05,33.89,34,33.54,33.61,4804320
MSFT,2014-03-05,38.25,38.2699,37.93,38.11,20520432
MSI,2014-03-05,66.59,66.74,66.18,66.33,821833
MS,2014-03-05,31.11,32.04,30.87,31.97,14828813
MTB,2014-03-05,117.65,117.74,116.92,117.36,686995
MTD,2014-03-05,245.2,246.33,243.57,243.6,167795
MU,2014-03-05,25.08,25.13,24.68,24.83,25955466
MYL,2014-03-05,57.06,57.41,55.5,55.84,4972253
M,2014-03-05,57.55,57.84,57.11,57.32,3566548
NBL,2014-03-05,69.16,69.19,67.88,68.14,1560649
NCLH,2014-03-05,32.7,33.25,32.46,32.91,6888395
NDAQ,2014-03-05,39.34,40.08,38.69,40.04,1075302
NEE,2014-03-05,91.61,91.65,90.46,90.65,1633675
NEM,2014-03-05,24.2,24.66,24.08,24.58,8442221
NFLX,2014-03-05,64.8556,65.2628,64.5585,64.7856,10881465
NFX,2014-03-05,28.94,29.2,28.5,28.67,2418992
NI,2014-03-05,35.04,35.04,34.63,34.68,1706166
NKE,2014-03-05,39.26,39.3,38.68,38.71,6733758
NLSN,2014-03-05,46.23,46.91,46.145,46.25,14125380
NOC,2014-03-05,124.55,124.71,123.07,123.65,1118065
NOV,2014-03-05,77.75,78.15,77.1,77.48,3020243
NRG,2014-03-05,28.89,28.98,28.66,28.87,2465295
NSC,2014-03-05,94.46,95.25,93.75,93.99,2337408
NTAP,2014-03-05,40.24,40.32,39.66,39.81,4946030
NTRS,2014-03-05,61.67,62.15,61.59,62.13,710814
NUE,2014-03-05,50.49,50.88,50.27,50.78,1187394
NVDA,2014-03-05,18.46,18.65,18.38,18.64,6037348
NWL,2014-03-05,31.98,31.99,31.58,31.66,1689045
NWSA,2014-03-05,18.43,18.53,18.13,18.3,2321673
NWS,2014-03-05,17.85,18.02,17.7,17.89,541012
OKE,2014-03-05,59.63,59.81,59.089,59.37,803704
OMC,2014-03-05,75.02,75.22,74.26,74.76,951568
ORCL,2014-03-05,39.41,39.7,39.3,39.5,11936067
ORLY,2014-03-05,150.65,151.48,149.22,150.48,545708
OXY,2014-03-05,97.46,97.75,96.77,96.85,3063195
O,2014-03-05,44.31,44.48,43.53,43.65,1621602
PAYX,2014-03-05,42.26,42.32,41.79,42.04,1919370
PBCT,2014-03-05,14.32,14.43,14.03,14.42,3012157
PCAR,2014-03-05,65.88,66.38,65.05,65.31,2018540
PCG,2014-03-05,43.84,43.875,43.13,43.22,3015025
PCLN,2014-03-05,1365.97,1371.23,1356.5,1370.43,477064
PDCO,2014-03-05,41.72,41.72,41.39,41.61,399130
PEG,2014-03-05,35.89,35.95,35.58,35.81,3356417
PEP,2014-03-05,80.39,81.47,80.31,81.11,6402186
PFE,2014-03-05,32.65,32.95,32.6,32.75,22451734
PFG,2014-03-05,46.27,46.615,46.17,46.44,1525583
PGR,2014-03-05,24.19,24.34,24.11,24.3,3537308
PG,2014-03-05,78.32,78.41,77.55,77.82,8542659
PHM,2014-03-05,20.91,21.05,20.57,20.64,7291204
PH,2014-03-05,121.44,121.97,120.71,121.91,626366
PKG,2014-03-05,74.7,74.7,73.7,74.61,809668
PKI,2014-03-05,45.42,46.72,45.15,45.82,1925141
PLD,2014-03-05,41.95,42.01,41.46,41.76,2682285
PM,2014-03-05,81.87,81.8799,80.77,81.07,3844436
PNC,2014-03-05,82.12,82.98,82.12,82.94,2427158
PNR,2014-03-05,81.91,82.19,81.45,81.91,1001046
PNW,2014-03-05,55.16,55.29,54.48,54.51,1189214
PPG,2014-03-05,100,100.4788,99.555,99.77,1194204
PPL,2014-03-05,32.31,32.34,31.92,32,5041714
PRGO,2014-03-05,167.83,167.97,166.01,166.95,523230
PRU,2014-03-05,85.34,86.43,85,86,2781237
PSA,2014-03-05,170.75,172.11,169.995,171.17,733249
PSX,2014-03-05,75.8,76.93,75.45,76.81,2818984
PVH,2014-03-05,126.36,126.72,124.99,125.67,559576
PWR,2014-03-05,35.8,35.84,35.55,35.8,1990678
PXD,2014-03-05,203.51,204.24,198.56,198.87,1948718
PX,2014-03-05,130.85,130.87,129.54,129.55,1045742
QCOM,2014-03-05,76.44,76.96,75.79,76.67,6786176
RCL,2014-03-05,51.46,51.59,50.88,50.97,2103470
REGN,2014-03-05,348.3,350.57,344.1032,345.49,692165
REG,2014-03-05,51.33,51.43,50.72,51.15,244958
RE,2014-03-05,148.67,148.965,148.07,148.73,375153
RF,2014-03-05,10.76,10.88,10.7,10.73,15980061
RHI,2014-03-05,41.38,41.71,41.03,41.65,1348914
RHT,2014-03-05,60.48,60.81,60.26,60.55,1022179
RJF,2014-03-05,53.6,53.77,53.19,53.45,478470
RL,2014-03-05,161.93,162.39,160.84,161.45,986858
RMD,2014-03-05,44.36,44.64,44.0801,44.22,614842
ROK,2014-03-05,123.81,123.86,123.22,123.49,611350
ROP,2014-03-05,136.67,137.73,136.3,137,668252
ROST,2014-03-05,36.745,36.745,35.825,35.975,3758188
RRC,2014-03-05,85.34,85.49,83.01,83.41,1956641
RSG,2014-03-05,34.32,34.32,34.04,34.14,1061391
RTN,2014-03-05,101,102,100.41,100.69,1836964
SBAC,2014-03-05,96.01,96.01,94.48,95.24,1155644
SBUX,2014-03-05,35.995,36.045,35.44,35.65,9783410
SCG,2014-03-05,49.77,49.84,49.205,49.29,913882
SCHW,2014-03-05,26.86,26.98,26.66,26.93,7662816
SEE,2014-03-05,34.63,34.72,34.3,34.45,1513374
SHW,2014-03-05,203.11,203.805,202.29,203.28,597672
SIG,2014-03-05,98.21,98.21,96.92,97.29,780213
SJM,2014-03-05,99.16,99.34,98.25,98.43,723816
SLB,2014-03-05,92.14,92.6,91.58,92.01,3995839
SLG,2014-03-05,100.25,100.81,99.24,99.94,480001
SNA,2014-03-05,112.87,113.25,112.44,112.85,252951
SNI,2014-03-05,81.63,81.77,81.32,81.58,1183002
SNPS,2014-03-05,40.69,40.69,40.36,40.47,662419
SO,2014-03-05,42.34,42.505,42.16,42.22,3430435
SPGI,2014-03-05,80,81.13,79.34,80.84,1663486
SPG,2014-03-05,164.38,164.5,162.32,164.11,1297606
SRCL,2014-03-05,115.64,115.89,114.47,115.77,454928
SRE,2014-03-05,94.36,94.6,93.39,93.66,1118252
STI,2014-03-05,38.2,38.74,38.14,38.56,2941137
STT,2014-03-05,66.59,66.81,66.03,66.5,2100503
STX,2014-03-05,52.93,53.44,52.31,52.56,2590654
STZ,2014-03-05,82.31,83.21,82.12,82.73,2195560
SWKS,2014-03-05,36.83,36.965,36.54,36.8,2752521
SWK,2014-03-05,82.03,82.14,81.4,81.54,1174006
SYK,2014-03-05,81.8,81.89,80.97,81.08,1339201
SYMC,2014-03-05,21,21.05,20.74,20.96,6463891
SYY,2014-03-05,36.32,36.4,35.97,36.2,3229966
TAP,2014-03-05,57,57.72,56.9,57.49,956538
TDG,2014-03-05,182.55,184.21,180.97,181.15,147761
TEL,2014-03-05,59.91,59.96,58.91,58.95,1850938
TGT,2014-03-05,61.65,61.66,60.36,60.6,7421206
TIF,2014-03-05,93.31,93.51,92.8,93.06,687648
TJX,2014-03-05,61.63,62,61.52,61.73,3141767
TMK,2014-03-05,52.3,52.5467,52.12,52.4534,377001
TMO,2014-03-05,124.87,126.24,124.19,125.91,2196087
TPR,2014-03-05,47.97,48.26,47.505,48.11,2667411
TRIP,2014-03-05,106.74,107.78,105.85,107.3,2297397
TROW,2014-03-05,81.72,81.86,81.31,81.54,950047
TRV,2014-03-05,84.05,84.4,83.62,84.37,2582903
TSCO,2014-03-05,71.44,72.49,71.44,71.74,851083
TSN,2014-03-05,39.73,40.8,39.63,40.42,5059705
TSS,2014-03-05,30.86,30.92,30.59,30.67,1125975
TWX,2014-03-05,67.21,68.8,66.98,68.48,6701066
TXN,2014-03-05,44.15,45.595,44.15,45.18,5094793
TXT,2014-03-05,39.95,40.38,39.7,39.97,1561272
T,2014-03-05,32.24,32.24,32.005,32.13,24191025
UAA,2014-03-05,29.2975,29.4,28.76,29.015,7495980
UAL,2014-03-05,45.42,47.38,45.36,47.1,4926647
UDR,2014-03-05,26.58,26.765,26.34,26.63,1770973
UHS,2014-03-05,81.57,81.74,80.63,80.87,475837
ULTA,2014-03-05,89.62,89.82,87.98,88.5,949065
UNH,2014-03-05,78.26,78.5,77.58,77.99,3934324
UNM,2014-03-05,35.33,35.445,35.2,35.39,1381149
UNP,2014-03-05,92.155,92.99,91.895,92.17,4431708
UPS,2014-03-05,97,97.38,96.8,97.08,2444882
URI,2014-03-05,90.26,90.6899,89.17,89.33,1471719
USB,2014-03-05,41.48,41.65,41.31,41.44,5224213
UTX,2014-03-05,118.16,118.42,117.33,117.41,2487362
VAR,2014-03-05,84.35,84.58,83.61,84.36,360644
VFC,2014-03-05,59.86,60.17,59.54,59.86,1732527
VIAB,2014-03-05,87.39,87.51,86.3,87.13,1979798
VLO,2014-03-05,49.17,50.36,48.8801,50.28,7902341
VMC,2014-03-05,68.88,69.22,67.93,68.2,768456
VNO,2014-03-05,98.74,99.35,98.26,99.2,1504136
VRSK,2014-03-05,63.36,63.47,62.06,62.1,1535645
VRSN,2014-03-05,56.08,56.66,55.78,56.22,2245858
VRTX,2014-03-05,83.27,83.42,82.08,82.96,914210
VTR,2014-03-05,62.98,63.08,62.42,63.03,1495143
VZ,2014-03-05,47.82,47.87,47.34,47.38,40213212
V,2014-03-05,56.405,56.45,55.575,55.7025,11329892
WAT,2014-03-05,112.78,113.52,112.04,112.89,393196
WBA,2014-03-05,69.18,69.18,67.96,68.48,4508419
WDC,2014-03-05,88.64,88.96,88.06,88.33,1127210
WEC,2014-03-05,44.11,44.195,43.77,43.85,1395901
WFC,2014-03-05,46.82,47.23,46.687,47.09,13660688
WHR,2014-03-05,145.65,148.63,144.87,147.78,1318164
WMB,2014-03-05,42.47,42.7199,42.33,42.45,4634268
WMT,2014-03-05,75.32,75.33,74.58,74.8,5526031
WM,2014-03-05,41.4,41.51,41.185,41.34,2074205
WU,2014-03-05,16.75,16.94,16.73,16.86,5407727
WYNN,2014-03-05,248.72,249.31,245.6,247.76,904972
WYN,2014-03-05,74.65,74.95,74.36,74.8,1114356
WY,2014-03-05,29.59,29.86,29.39,29.82,5059277
XEC,2014-03-05,115.86,116.19,112.5,112.92,1021817
XEL,2014-03-05,30.26,30.27,30.02,30.03,2934146
XLNX,2014-03-05,52.74,53.11,52.68,53.05,2748065
XL,2014-03-05,30.32,30.505,30.16,30.38,2366031
XOM,2014-03-05,95.2,95.29,93.395,93.8,19836928
XRAY,2014-03-05,46.14,46.23,45.81,46.13,939220
XRX,2014-03-05,44.16,44.44,43.6,43.68,3067937
XYL,2014-03-05,38.67,38.93,38.47,38.5,1163125
YUM,2014-03-05,74.93,74.96,74.33,74.81,1943216
ZBH,2014-03-05,96.78,97.4,96.28,97.16,1097540
ZION,2014-03-05,31.32,31.48,31.12,31.32,1431317
ZTS,2014-03-05,31,31.14,30.589,30.72,4399171
AAL,2014-03-06,38.28,39.325,38.28,38.81,14008414
AAPL,2014-03-06,76.1128,76.3485,75.4428,75.8214,46423111
AAP,2014-03-06,126.23,127.32,125.86,126.74,715091
ABBV,2014-03-06,52.04,52.77,51.97,52.04,6529013
ABC,2014-03-06,69,69.45,68.75,68.75,1495323
ABT,2014-03-06,39.92,40.23,39.73,39.73,6442012
ACN,2014-03-06,84.24,84.36,83.59,83.8,1976399
ADBE,2014-03-06,69.14,69.42,68.85,68.92,3059167
ADI,2014-03-06,51.29,51.62,51.075,51.57,1248897
ADM,2014-03-06,40.7,41.1,40.6,40.94,3845694
ADP,2014-03-06,77.88,78.23,77.64,78.03,1342603
ADSK,2014-03-06,53.6,53.94,53.42,53.74,2273916
ADS,2014-03-06,285.53,286.77,282.03,286.14,485718
AEE,2014-03-06,40.64,40.75,40.16,40.3,1072753
AEP,2014-03-06,49.77,49.89,49.19,49.25,2104150
AES,2014-03-06,14.04,14.14,13.91,13.99,5778843
AET,2014-03-06,74,74.375,73.53,73.59,2398550
AFL,2014-03-06,65.11,65.62,65.09,65.22,1356258
AGN,2014-03-06,224.96,225.45,213.88,213.95,4153983
AIG,2014-03-06,51.27,51.46,50.87,51.26,11056785
AIV,2014-03-06,31.06,31.06,30.555,30.68,1333194
AIZ,2014-03-06,66.56,67.27,66.47,67.11,641543
AJG,2014-03-06,46.96,47.28,46.724,47.22,382768
AKAM,2014-03-06,61.79,62.14,61.1902,61.37,2075217
ALB,2014-03-06,66.18,66.96,66.168,66.58,245716
ALGN,2014-03-06,54.28,55.23,54.27,54.75,897542
ALK,2014-03-06,44.855,45.865,44.845,45.47,1396660
ALLE,2014-03-06,53.99,54.1,53.04,53.19,617421
ALL,2014-03-06,55.2,55.48,54.96,55.17,2414658
ALXN,2014-03-06,173.27,173.99,167.24,168.55,2113164
AMAT,2014-03-06,19.18,19.3819,19.105,19.38,13373449
AMD,2014-03-06,3.72,3.745,3.71,3.73,10835025
AME,2014-03-06,53.8,53.92,53.55,53.75,473179
AMGN,2014-03-06,126.69,127.42,124.12,124.19,3067544
AMG,2014-03-06,194.64,196.7,193.925,195.46,552549
AMP,2014-03-06,110.37,111.51,110.17,110.84,1097519
AMT,2014-03-06,80.98,82.43,80.9,81.92,2184030
AMZN,2014-03-06,374.05,375.33,368.9,372.16,2927497
ANDV,2014-03-06,51.93,53.91,51.8803,53.55,3604729
ANSS,2014-03-06,83.79,83.83,83.08,83.38,388011
ANTM,2014-03-06,90.75,92,90.75,91.52,2448489
AON,2014-03-06,86.13,86.74,85.77,86.56,1473317
AOS,2014-03-06,24.56,24.63,24.27,24.33,2020360
APA,2014-03-06,79.04,79.85,78.76,79.52,3458071
APC,2014-03-06,86.71,86.76,85.58,86.52,6074687
APD,2014-03-06,121.58,123.6,121.51,122.45,1092714
APH,2014-03-06,44.67,45.2075,44.525,45.125,1126602
ARE,2014-03-06,73.91,73.91,72.91,73.3,290113
ARNC,2014-03-06,36.57,37.08,36.15,36.18,13242863
ATVI,2014-03-06,20.06,20.35,20.01,20.17,4707603
AVB,2014-03-06,128.84,128.95,127.31,127.84,823206
AVGO,2014-03-06,63.29,63.91,63.05,63.64,1216218
AVY,2014-03-06,51.23,51.395,50.89,51.09,715396
AWK,2014-03-06,44.5,44.65,44.26,44.36,784839
AXP,2014-03-06,92.56,93.64,92.36,93.52,3962682
AYI,2014-03-06,143.76,144.48,142.98,143.55,170228
AZO,2014-03-06,545,546.03,540.6,541.5,390450
A,2014-03-06,58.39,59.32,58.14,58.77,5178833
BAC,2014-03-06,17.42,17.6309,17.31,17.35,138302215
BAX,2014-03-06,68,68.092,67.5,67.57,3226579
BA,2014-03-06,129.01,129.37,128.03,128.86,3599923
BBT,2014-03-06,38.52,38.975,38.52,38.77,3412700
BBY,2014-03-06,25.62,25.62,24.7,25.44,10361646
BDX,2014-03-06,116.22,116.36,115.1,115.16,791933
BEN,2014-03-06,53.7,53.93,53.44,53.6,6599529
BF.B,2014-03-06,43.68,44.13,43.41,44.1,957502
BIIB,2014-03-06,346.86,353,334.01,340.69,2233579
BK,2014-03-06,32.51,32.9,32.47,32.76,3488552
BLK,2014-03-06,308.8,312.21,307.28,311.11,737436
BLL,2014-03-06,28.01,28.12,27.895,27.975,1265660
BMY,2014-03-06,56.43,57.49,55.54,55.56,8018589
BRK.B,2014-03-06,119.17,121.44,119.11,121.2,5337700
BSX,2014-03-06,13.45,13.59,13.4301,13.55,9379753
BWA,2014-03-06,61.76,62.07,61.48,61.85,796465
BXP,2014-03-06,113.46,113.46,111.61,112.44,764389
CAG,2014-03-06,29,29.26,28.98,29.14,3384060
CAH,2014-03-06,73.56,73.668,72.5,72.56,1755745
CAT,2014-03-06,96.95,98.15,96.66,97.6,6792145
CA,2014-03-06,33.37,33.42,33.17,33.21,1806804
CBG,2014-03-06,27.87,28.44,27.83,28.06,3665544
CBOE,2014-03-06,57.26,58.24,57.01,57.4,562184
CBS,2014-03-06,67.58,67.72,67.21,67.55,3757479
CB,2014-03-06,97.78,98.57,97.48,98.15,1331091
CCI,2014-03-06,74.53,75.08,74.37,74.9,2542139
CCL,2014-03-06,38.65,39.32,38.61,39.19,5333919
CDNS,2014-03-06,15.93,16.02,15.44,15.96,6533083
CELG,2014-03-06,82.14,82.605,77.89,78.305,10894616
CERN,2014-03-06,61.33,61.67,60.58,60.67,1277673
CF,2014-03-06,52.408,53.17,52.221,52.826,4220630
CHD,2014-03-06,34.125,34.3,34.0925,34.135,680676
CHK,2014-03-06,25.49,25.63,25.33,25.52,6955773
CHRW,2014-03-06,52.04,52.54,51.77,52.45,1408076
CHTR,2014-03-06,127.1,128.08,125.81,126.64,1580307
CINF,2014-03-06,47.1,47.8,47.07,47.65,637139
CI,2014-03-06,80,80.2799,79.02,79.07,1454627
CLX,2014-03-06,86.54,87.13,86.41,86.63,785026
CL,2014-03-06,62.78,63.19,62.64,63.02,2665850
CMA,2014-03-06,49.01,49.28,48.9,48.95,1315423
CMCSA,2014-03-06,26.06,26.16,25.915,26.055,25728450
CME,2014-03-06,76.23,77.19,75.89,76.76,1849890
CMG,2014-03-06,584.105,594.5,583.7,593.27,636025
CMI,2014-03-06,145.93,146.89,145.86,146.12,886880
CMS,2014-03-06,28.24,28.28,27.99,28,1831527
CNC,2014-03-06,31.56,31.865,31.36,31.415,725222
CNP,2014-03-06,23.39,23.4855,23.21,23.25,3322525
COF,2014-03-06,74.51,75.23,74.26,75.03,2879611
COG,2014-03-06,35,35.08,34.75,34.97,6977381
COL,2014-03-06,83.16,83.34,82.07,82.35,919627
COO,2014-03-06,130.88,132.95,129.59,130.09,748969
COP,2014-03-06,66.6,66.67,66.3,66.39,3998101
COST,2014-03-06,113.15,114.64,112.27,113.26,8925347
COTY,2014-03-06,15,15.19,14.94,15.08,848996
CPB,2014-03-06,43.85,43.8897,43.52,43.72,1133313
CRM,2014-03-06,63.75,63.87,62.731,63.14,3962789
CSCO,2014-03-06,21.88,21.98,21.75,21.82,23573297
CSX,2014-03-06,28.61,28.87,28.57,28.73,5003617
CTAS,2014-03-06,60.73,61.075,60.49,60.96,441909
CTL,2014-03-06,31.2,31.36,31.03,31.19,6461975
CTSH,2014-03-06,52.73,54,52.73,53.545,5816124
CTXS,2014-03-06,62.56,62.75,60.99,61.13,3394349
CVS,2014-03-06,73.89,73.89,72.98,73.22,3713978
CVX,2014-03-06,114.71,115.15,114.35,114.85,5179876
CXO,2014-03-06,121.25,122.34,119.78,121.81,1423749
C,2014-03-06,49.9,50.19,49.68,49.71,26975414
DAL,2014-03-06,35.06,35.58,35.03,35.37,12033454
DE,2014-03-06,87.16,88.41,86.97,88.23,3797768
DFS,2014-03-06,58.44,59.06,58.39,58.77,2291938
DGX,2014-03-06,52.31,52.77,52.26,52.4,1193927
DG,2014-03-06,59.72,59.88,59.28,59.41,3403263
DHI,2014-03-06,24,24.12,23.69,23.86,4005214
DHR,2014-03-06,76.57,77.09,76.44,76.88,2290921
DISCA,2014-03-06,84.97,86.36,84.71,85.97,1588557
DISCK,2014-03-06,78.27,80.36,78,79.75,847792
DISH,2014-03-06,60.94,62.35,60.65,62.15,3039018
DIS,2014-03-06,82.86,83.42,82.84,83.34,5774783
DLR,2014-03-06,54.94,55.08,54.15,54.3,786459
DLTR,2014-03-06,54.02,54.374,53.685,54.11,1334629
DOV,2014-03-06,80.03,81.5881,80.01,81.58,2242001
DPS,2014-03-06,52.15,52.29,51.93,52,2449863
DRE,2014-03-06,16.9,16.92,16.685,16.79,1375497
DRI,2014-03-06,48.21,49.17,48.11,48.91,2361549
DTE,2014-03-06,71.22,71.26,70.07,70.35,884989
DUK,2014-03-06,70.25,70.28,69.62,70.03,3589593
DVA,2014-03-06,68.55,69.425,68.43,68.75,1201462
DVN,2014-03-06,64.54,64.75,64.068,64.52,1684744
D,2014-03-06,68.75,68.9,67.79,67.97,2294647
EA,2014-03-06,29.29,29.65,29.17,29.21,3344367
EBAY,2014-03-06,58.99,59.65,58.86,59.3,12032120
ECL,2014-03-06,109.44,110.35,109.28,109.86,729990
ED,2014-03-06,55.68,55.8499,55.25,55.29,2055208
EFX,2014-03-06,70.19,70.43,69.76,70.39,354128
EIX,2014-03-06,51.66,51.85,50.9,51.17,2036161
EL,2014-03-06,69.29,69.578,68.985,69.04,1275522
EMN,2014-03-06,87.79,88.9,87.7,87.97,1312611
EMR,2014-03-06,65.11,65.46,65,65.05,2462504
EOG,2014-03-06,95.36,96.105,94.6642,95.53,3450578
EQIX,2014-03-06,192.7,194,191.18,193.77,377970
EQR,2014-03-06,58.72,58.74,58.15,58.36,2023373
EQT,2014-03-06,100.57,100.79,98.98,100.18,1327049
ESRX,2014-03-06,77.01,78.63,76.87,78.09,8534228
ESS,2014-03-06,170.49,171.35,168.35,169.31,358452
ES,2014-03-06,43.83,43.89,43.4,43.5,1600400
ETFC,2014-03-06,23.33,23.69,23.23,23.4,2406945
ETN,2014-03-06,74.1,75.38,74.03,75.34,3215258
ETR,2014-03-06,63.1,63.355,62.13,62.38,1406357
EW,2014-03-06,36.205,37.1,35.905,36.15,3792010
EXC,2014-03-06,30.2,30.39,29.61,29.81,7124686
EXPD,2014-03-06,39.6,39.94,39.35,39.54,2113331
EXPE,2014-03-06,75.77,76.4567,74.59,74.71,2469466
EXR,2014-03-06,49.75,49.76,49.05,49.15,539681
FAST,2014-03-06,48.75,48.98,48.36,48.56,1492676
FBHS,2014-03-06,46.88,47.28,46.79,47.01,658529
FB,2014-03-06,71.88,71.89,70.25,70.84,46126260
FCX,2014-03-06,33.96,34.21,33.71,33.83,6629204
FDX,2014-03-06,137.25,137.641,136.19,137.29,1581411
FE,2014-03-06,31.08,31.3,30.74,30.84,2563332
FFIV,2014-03-06,114.24,115.1,112.25,114.77,1107092
FISV,2014-03-06,58.24,58.83,58.185,58.66,884599
FIS,2014-03-06,55.6,55.98,55.415,55.65,1324137
FITB,2014-03-06,22.25,22.42,22.23,22.3,5626541
FLIR,2014-03-06,35.01,35.4425,34.95,35.22,1379279
FLR,2014-03-06,78.51,80.26,78.48,80.12,1426595
FLS,2014-03-06,80.7,81.08,80.37,80.52,1213396
FL,2014-03-06,42.57,42.99,41.97,42.73,3024704
FMC,2014-03-06,77.79,78.42,77.75,78.08,902819
FOXA,2014-03-06,34.08,34.65,33.93,34.34,17678720
FOX,2014-03-06,33.21,33.67,33.016,33.46,3362722
FRT,2014-03-06,111.21,111.785,110.03,110.69,529004
FTI,2014-03-06,50.98,52.58,50.92,52.57,2921540
F,2014-03-06,15.72,15.83,15.66,15.67,26660880
GD,2014-03-06,110.81,112.13,110.72,111.45,2589722
GE,2014-03-06,26.06,26.28,26.02,26.22,34919127
GGP,2014-03-06,22.41,22.47,22.18,22.23,4659175
GILD,2014-03-06,83.22,83.4199,78.5,79.92,21958464
GIS,2014-03-06,50.58,50.84,50.555,50.67,1962072
GLW,2014-03-06,19.73,19.77,19.5,19.54,13693497
GM,2014-03-06,37.87,38.05,37.54,37.54,19116622
GOOGL,2014-03-06,611.7511,613.6856,609.9093,610.4148,2536645
GPC,2014-03-06,88.03,88.122,87.01,87.09,523179
GPN,2014-03-06,35.965,36.02,35.625,35.84,1848962
GPS,2014-03-06,42.73,42.89,42.23,42.29,3464445
GRMN,2014-03-06,54.56,54.6999,53.78,53.93,862686
GS,2014-03-06,172.71,174,172.49,172.6,3408257
GT,2014-03-06,27.55,28.14,27.48,28.12,7222633
GWW,2014-03-06,257.24,259.38,256.2,257.48,422589
HAL,2014-03-06,56.29,57.225,56.22,56.92,5802910
HAS,2014-03-06,54.98,55.32,54.81,55.08,866375
HBAN,2014-03-06,9.68,9.76,9.65,9.7,10814402
HBI,2014-03-06,18.895,18.905,18.6275,18.7125,1218336
HCA,2014-03-06,50.63,50.72,49.58,49.62,4358435
HCN,2014-03-06,59.86,59.87,58.94,59.05,1582973
HCP,2014-03-06,39.24,39.32,38.46,38.58,1909863
HD,2014-03-06,82.78,82.89,82.23,82.41,6174796
HES,2014-03-06,80.9,81.54,80.74,81.44,1997621
HIG,2014-03-06,36.14,36.4,35.97,36.14,3169241
HII,2014-03-06,104.13,106.04,103.61,104.96,862532
HOG,2014-03-06,67.11,68.12,67.08,67.78,1418796
HOLX,2014-03-06,21.75,22.2,21.73,21.98,3863755
HON,2014-03-06,95.05,95.5,94.7,94.75,3742598
HP,2014-03-06,99.94,100.905,99.25,100.82,1086618
HRB,2014-03-06,31.39,31.422,30.84,30.96,5070306
HRL,2014-03-06,23.995,23.995,23.625,23.655,1790580
HRS,2014-03-06,74.7,75.09,74.49,74.81,703879
HSIC,2014-03-06,59.795,60.175,59.6388,59.88,515372
HST,2014-03-06,20,20.15,19.96,20.12,4542400
HSY,2014-03-06,107.03,107.07,106.02,106.03,630749
HUM,2014-03-06,112.39,113.2899,111.18,111.47,1463383
IBM,2014-03-06,187.37,188.39,186.9,187.64,3817529
ICE,2014-03-06,42.91,43.868,42.91,42.994,5162250
IDXX,2014-03-06,63.19,63.725,62.886,63.335,703534
IFF,2014-03-06,95.58,95.818,94.95,95.23,405767
ILMN,2014-03-06,178.89,180.37,170.65,171.37,2008134
INCY,2014-03-06,67.21,68.9,65.44,65.61,2280367
INTC,2014-03-06,24.57,24.65,24.38,24.63,22416271
INTU,2014-03-06,80.45,81.12,80.44,80.73,1297875
IPG,2014-03-06,17.37,17.65,17.35,17.59,4671638
IP,2014-03-06,48.53,48.825,48.08,48.13,2495295
IQV,2014-03-06,54.52,54.995,53.821,54.48,556544
IRM,2014-03-06,27.66,27.67,27.33,27.52,1026932
IR,2014-03-06,61.05,61.47,60.99,61.32,2070747
ISRG,2014-03-06,148.9999,149.9165,147.3732,148.1165,777270
ITW,2014-03-06,82.59,82.8,82.32,82.37,1845709
IT,2014-03-06,71.5,72.66,71.23,72.22,380504
IVZ,2014-03-06,34.48,34.73,34.27,34.38,3273986
JBHT,2014-03-06,72.57,73.87,72.37,73.84,691309
JCI,2014-03-06,45.801,46.0523,45.7434,45.8743,1912931
JEC,2014-03-06,61.81,63.39,61.77,63.07,1158159
JNJ,2014-03-06,93.19,93.65,92.82,92.89,7718786
JNPR,2014-03-06,26.49,26.715,26.37,26.44,5732941
JPM,2014-03-06,58.51,59.0854,58.4,58.9,19430068
JWN,2014-03-06,61.27,61.87,60.97,61.58,1166766
KEY,2014-03-06,13.41,13.66,13.34,13.64,14969667
KIM,2014-03-06,22.61,22.65,22.28,22.38,2771852
KLAC,2014-03-06,65.44,66.235,65.29,66.13,830852
KMB,2014-03-06,108.92,109.88,108.75,109.39,1697194
KMI,2014-03-06,32.44,32.49,32.235,32.29,5284516
KMX,2014-03-06,49.15,49.235,48.645,48.95,1818666
KORS,2014-03-06,99.3,99.4599,98.19,98.62,1279980
KO,2014-03-06,38.4,38.5501,38.27,38.47,14740674
KR,2014-03-06,22.41,22.625,21.55,21.685,25930422
KSS,2014-03-06,55.25,55.33,54.63,54.73,2507488
KSU,2014-03-06,96.92,97.9,96.75,97.55,886177
K,2014-03-06,61.29,61.49,61.07,61.43,2137470
LB,2014-03-06,58.15,58.18,56.35,57.08,2598095
LEG,2014-03-06,31.98,32.235,31.85,32.15,712025
LEN,2014-03-06,42.3627,42.5,41.7647,42.0588,3218365
LH,2014-03-06,93.86,94.485,93.625,94.05,520441
LKQ,2014-03-06,28.29,28.5,27.23,27.57,4171315
LLL,2014-03-06,117.36,117.67,116.88,117.12,1241694
LLY,2014-03-06,59.45,59.92,58.69,58.72,5083689
LMT,2014-03-06,166.85,167.48,166.4,166.84,1378314
LNC,2014-03-06,51.37,52.125,51.27,51.93,1961681
LNT,2014-03-06,26.885,26.96,26.675,26.695,692280
LOW,2014-03-06,49.73,50.25,49.69,50.09,4380847
LRCX,2014-03-06,52.01,53.52,51.851,53.35,3119629
LUK,2014-03-06,28.03,28.39,27.97,28.03,1713825
LUV,2014-03-06,23.12,23.35,23.03,23.12,7330076
LYB,2014-03-06,90.57,91.94,90.53,91.06,4128424
L,2014-03-06,44.18,44.51,44.05,44.4,839317
MAA,2014-03-06,68.09,68.17,67.41,67.67,446481
MAC,2014-03-06,61.76,61.97,60.94,61.12,767323
MAR,2014-03-06,53.9,54.8,53.9,54.6,2334672
MAS,2014-03-06,23.49,23.64,23.34,23.63,2936251
MAT,2014-03-06,37.75,38.08,37.51,37.97,5986638
MA,2014-03-06,78.4,78.71,77.57,77.63,4594433
MCD,2014-03-06,95.06,95.67,94.75,95.58,4363227
MCHP,2014-03-06,46.53,46.97,46.42,46.65,1228269
MCK,2014-03-06,182.29,184.05,181.61,182.58,1479470
MCO,2014-03-06,82.12,82.95,82.061,82.85,840477
MDLZ,2014-03-06,34.46,34.94,34.11,34.88,12001025
MDT,2014-03-06,59.95,60,59.44,59.77,4134703
MET,2014-03-06,52.39,52.77,52.35,52.37,5482161
MGM,2014-03-06,28.35,28.56,28.27,28.39,6777655
MHK,2014-03-06,142.91,144.77,142.91,144.51,683743
MKC,2014-03-06,66.87,67.05,66.72,66.8,467921
MLM,2014-03-06,121.39,121.96,120.63,120.9,565093
MMC,2014-03-06,49,49.35,48.86,49.28,2260506
MMM,2014-03-06,134.37,134.74,134.02,134.08,2236816
MNST,2014-03-06,24.6433,24.7233,24.26,24.28,3560847
MON,2014-03-06,113.44,113.99,113.0704,113.74,1685345
MOS,2014-03-06,50.11,50.63,49.92,50,5509532
MO,2014-03-06,37.03,37.03,36.631,36.89,10802207
MPC,2014-03-06,43.255,45,43.255,44.74,9340952
MRK,2014-03-06,57.06,57.65,57.01,57.26,10605733
MRO,2014-03-06,33.71,34.185,33.57,33.82,7479120
MSFT,2014-03-06,38.14,38.24,37.89,38.15,23605310
MSI,2014-03-06,66.4,66.79,66.32,66.57,687233
MS,2014-03-06,32.05,32.27,31.82,31.84,12623645
MTB,2014-03-06,117.73,119.3,117.73,118.91,730728
MTD,2014-03-06,244.94,245.54,243.25,244.58,95208
MU,2014-03-06,24.85,24.87,24.3,24.77,32314899
MYL,2014-03-06,56.35,56.35,53.65,54.54,6510618
M,2014-03-06,57.58,57.7,57.08,57.3,4017682
NBL,2014-03-06,68.02,68.99,67.75,68.78,1426054
NCLH,2014-03-06,33.12,33.255,32.75,33.18,2739121
NDAQ,2014-03-06,39.97,40.95,39.92,40.7,1245380
NEE,2014-03-06,91.01,91.17,90.26,90.74,1632781
NEM,2014-03-06,24.67,25.08,24.53,24.93,6749015
NFLX,2014-03-06,64.9914,65.4285,64.1411,64.3585,11824344
NFX,2014-03-06,28.64,29,28.47,28.73,2756177
NI,2014-03-06,34.75,34.85,34.415,34.45,2321340
NKE,2014-03-06,38.9,39.195,38.68,39.11,5537940
NLSN,2014-03-06,46.68,46.78,45.85,45.88,3705052
NOC,2014-03-06,123.66,124.19,123.14,123.69,1187146
NOV,2014-03-06,77.45,78.35,77.28,78.23,1867319
NRG,2014-03-06,28.88,29.17,28.74,28.76,2486435
NSC,2014-03-06,94.3,94.81,93.81,94.5,1647759
NTAP,2014-03-06,39.99,40.08,38.55,39.03,7863358
NTRS,2014-03-06,62.37,63,62.07,62.82,812790
NUE,2014-03-06,50.97,51.44,50.49,50.59,2487950
NVDA,2014-03-06,18.67,18.77,18.35,18.38,7253593
NWL,2014-03-06,31.69,31.79,31.43,31.46,2421580
NWSA,2014-03-06,18.32,18.43,18.19,18.28,1897580
NWS,2014-03-06,17.86,18.01,17.745,17.86,321821
OKE,2014-03-06,59.4,59.57,58.97,59.21,1110611
OMC,2014-03-06,75.37,75.81,75.23,75.56,910467
ORCL,2014-03-06,39.68,39.85,39.42,39.46,13082468
ORLY,2014-03-06,150.75,150.75,149.41,149.75,471401
OXY,2014-03-06,96.05,96.55,95.81,96.27,2987187
O,2014-03-06,43.62,43.78,42.72,42.75,3023821
PAYX,2014-03-06,42.12,42.2099,41.92,42.02,1592703
PBCT,2014-03-06,14.47,14.65,14.46,14.61,2551088
PCAR,2014-03-06,65.69,65.9482,65.376,65.89,1226753
PCG,2014-03-06,43.22,43.37,42.6,42.75,3312368
PCLN,2014-03-06,1370.75,1378.96,1361.1,1364.4,484739
PDCO,2014-03-06,41.8,42.04,41.655,42,517865
PEG,2014-03-06,35.96,35.96,35.395,35.51,3724754
PEP,2014-03-06,81.17,81.44,80.96,81.33,5880029
PFE,2014-03-06,32.8,32.96,32.41,32.46,20551400
PFG,2014-03-06,46.4,46.98,46.09,46.69,1181103
PGR,2014-03-06,24.31,24.56,24.28,24.45,1880910
PG,2014-03-06,78.04,78.445,77.84,78.06,6475573
PHM,2014-03-06,20.66,20.8,20.42,20.58,5180908
PH,2014-03-06,122.36,122.845,121.94,122.45,873704
PKG,2014-03-06,74.8,75.0975,74.1,74.2,574204
PKI,2014-03-06,45.99,46.23,45.7,46.09,1166849
PLD,2014-03-06,41.79,41.89,41.15,41.32,2472694
PM,2014-03-06,81.2,81.5,80.7948,80.91,5149998
PNC,2014-03-06,83.04,83.59,82.71,82.82,1950133
PNR,2014-03-06,81.82,82.79,81.82,82.72,1012063
PNW,2014-03-06,54.48,54.51,53.88,54.05,1382820
PPG,2014-03-06,99.88,100.645,99.7225,100.07,979136
PPL,2014-03-06,31.64,31.69,31.23,31.37,4107706
PRGO,2014-03-06,167.88,168.24,163.4,163.89,659623
PRU,2014-03-06,86.39,87.33,86.39,86.77,2276015
PSA,2014-03-06,171.09,171.415,169.196,169.33,751566
PSX,2014-03-06,76.98,78.79,76.95,78.14,3704833
PVH,2014-03-06,125.73,126.36,125.14,125.85,502216
PWR,2014-03-06,35.8,36.59,35.8,36.43,2286419
PXD,2014-03-06,198.96,198.96,196.3,198.32,1198147
PX,2014-03-06,130,130.98,129.46,130.83,901174
QCOM,2014-03-06,77,77.18,76.5411,77,7757672
RCL,2014-03-06,51.0001,51.54,50.85,51.42,1878288
REGN,2014-03-06,347.09,352.49,338.01,338.45,1348847
REG,2014-03-06,51.13,51.165,50.4,50.57,479952
RE,2014-03-06,149.01,149.67,148.57,148.98,409575
RF,2014-03-06,10.78,10.91,10.75,10.83,15090583
RHI,2014-03-06,41.71,42.3,41.61,42.17,1462239
RHT,2014-03-06,60.81,61.45,60.45,60.86,1348032
RJF,2014-03-06,53.69,53.83,53.41,53.47,579575
RL,2014-03-06,161.63,162.26,160.692,162.16,1054755
RMD,2014-03-06,43.98,44.23,43.82,44.01,500731
ROK,2014-03-06,124.11,124.36,122.7,123.46,695282
ROP,2014-03-06,136.95,139.07,136.95,138.66,745315
ROST,2014-03-06,35.985,36.04,35.6,35.875,2678066
RRC,2014-03-06,83.42,84.57,82.39,84.23,1415443
RSG,2014-03-06,34.11,34.2,33.98,34.16,1831767
RTN,2014-03-06,100.03,101.07,100.03,100.49,1435957
SBAC,2014-03-06,95.2,95.77,94.91,95.53,632913
SBUX,2014-03-06,35.915,36.6675,35.885,36.345,13781048
SCG,2014-03-06,48.78,48.92,48.3902,48.6,734643
SCHW,2014-03-06,27.03,27.21,26.9,26.94,11975110
SEE,2014-03-06,34.65,34.85,34.39,34.59,955242
SHW,2014-03-06,203.31,204.89,202.18,203,604011
SIG,2014-03-06,97.55,98.81,97.28,98.5,630443
SJM,2014-03-06,98.37,98.66,97.56,97.63,794801
SLB,2014-03-06,92.23,93.06,91.89,92.75,4612396
SLG,2014-03-06,99.99,100.24,99.255,99.64,368710
SNA,2014-03-06,113.08,113.776,112.77,113.42,232383
SNI,2014-03-06,81.64,81.97,81.51,81.81,942651
SNPS,2014-03-06,40.37,40.645,40.19,40.48,870287
SO,2014-03-06,42.41,42.48,41.855,42.04,3666769
SPGI,2014-03-06,80.96,82.05,80.66,81.53,1300294
SPG,2014-03-06,164.93,164.93,162.83,163.57,1101735
SRCL,2014-03-06,115.88,116.95,115.51,116.78,381785
SRE,2014-03-06,94.04,94.16,93.38,93.61,1027922
STI,2014-03-06,38.72,39.18,38.58,38.91,2347376
STT,2014-03-06,66.89,68.16,66.63,67.73,3306852
STX,2014-03-06,52.55,52.55,49.53,50.1,6315797
STZ,2014-03-06,82.96,83.915,82.66,83.85,1102428
SWKS,2014-03-06,37.03,37.315,36.8299,37,3119122
SWK,2014-03-06,81.76,82.1,81.64,81.88,610734
SYK,2014-03-06,81.28,81.42,80.71,80.95,1024731
SYMC,2014-03-06,21.07,21.14,20.78,20.8,6477570
SYY,2014-03-06,36.29,36.36,36.065,36.29,3248984
TAP,2014-03-06,57.48,58.19,57.37,57.99,1184979
TDG,2014-03-06,181.73,183.21,181.05,182.56,198200
TEL,2014-03-06,59.07,59.21,58.58,58.8,991338
TGT,2014-03-06,60.61,61.09,60.52,60.74,4856753
TIF,2014-03-06,94.88,94.88,92.6,93.28,1909626
TJX,2014-03-06,61.76,61.76,60.68,61.13,3845702
TMK,2014-03-06,52.5534,53.0467,52.4467,52.9334,633924
TMO,2014-03-06,127.15,127.63,125.85,126.4,1649945
TPR,2014-03-06,47.99,48.56,47.99,48.34,2352335
TRIP,2014-03-06,107.81,108.73,107.05,108.38,2442839
TROW,2014-03-06,81.16,82.94,81.16,82.37,1447941
TRV,2014-03-06,83.94,84.53,83.75,84.4,1922290
TSCO,2014-03-06,72.1,72.71,71.25,72.29,702243
TSN,2014-03-06,40.42,40.49,40.02,40.17,3237252
TSS,2014-03-06,30.77,30.91,30.71,30.85,878033
TWX,2014-03-06,68.57,69.02,68.55,68.93,5880911
TXN,2014-03-06,45.31,45.75,45.21,45.68,4803122
TXT,2014-03-06,40.05,40.4,39.99,40.11,1261559
T,2014-03-06,32.15,32.37,32.105,32.34,19536777
UAA,2014-03-06,29.08,29.2,28.6475,28.95,4302152
UAL,2014-03-06,47.59,48.85,47.58,47.98,6104221
UDR,2014-03-06,26.62,26.64,26.15,26.32,1172576
UHS,2014-03-06,81.24,81.31,79.89,79.94,563798
ULTA,2014-03-06,88.74,88.94,86.9,87.3,719675
UNH,2014-03-06,78.15,78.34,77.55,77.64,4200499
UNM,2014-03-06,35.54,35.97,35.47,35.66,2035675
UNP,2014-03-06,92.3,93.545,92.1525,92.93,3646292
UPS,2014-03-06,97.37,97.99,97.16,97.86,3229142
URI,2014-03-06,89.85,90.3985,88.36,88.5,1376899
USB,2014-03-06,41.67,41.84,41.56,41.65,5185196
UTX,2014-03-06,118.08,118.2,117.26,117.76,1787080
VAR,2014-03-06,84.31,84.71,84.09,84.41,311090
VFC,2014-03-06,59.76,60.16,59.48,60.01,1572011
VIAB,2014-03-06,86.91,88.34,86.89,87.97,2353844
VLO,2014-03-06,50.46,52.8852,50.4501,52.88,13447614
VMC,2014-03-06,68.36,68.86,67.72,67.99,726226
VNO,2014-03-06,99.55,99.77,98.73,99.23,1127825
VRSK,2014-03-06,62.1,62.92,61.89,62.58,1897251
VRSN,2014-03-06,56.19,56.55,56.05,56.17,811693
VRTX,2014-03-06,83.51,83.59,79.33,79.94,1522554
VTR,2014-03-06,62.99,63.145,61.86,61.97,1451635
VZ,2014-03-06,47.46,47.53,47.25,47.46,30899185
V,2014-03-06,55.94,56.5175,55.83,55.965,9125960
WAT,2014-03-06,113.36,113.84,112.64,112.78,243882
WBA,2014-03-06,68.86,68.92,66.64,66.71,6453227
WDC,2014-03-06,88.42,88.84,86.17,86.72,1902592
WEC,2014-03-06,43.89,43.99,43.615,43.66,1188974
WFC,2014-03-06,47.29,47.5,47.17,47.34,14726410
WHR,2014-03-06,148.27,148.872,146.95,147.49,648895
WMB,2014-03-06,42.42,42.83,42.41,42.65,6858247
WMT,2014-03-06,74.86,75.11,74.51,74.88,5107196
WM,2014-03-06,40.95,41.24,40.91,41.2,2087734
WU,2014-03-06,16.91,16.98,16.78,16.79,4708095
WYNN,2014-03-06,248.99,249.102,247,247.83,1134172
WYN,2014-03-06,74.84,76.32,74.75,75.74,1332199
WY,2014-03-06,29.84,30.29,29.84,30.16,2912009
XEC,2014-03-06,112.88,113.715,111.79,112.09,1053449
XEL,2014-03-06,30.03,30.1,29.805,29.87,2559723
XLNX,2014-03-06,53.25,53.64,53.13,53.47,3835055
XL,2014-03-06,30.47,30.91,30.39,30.69,2310449
XOM,2014-03-06,93.67,93.94,93.27,93.76,12612051
XRAY,2014-03-06,46.19,46.5,45.83,45.89,976181
XRX,2014-03-06,43.92,44.56,43.68,44.36,1913676
XYL,2014-03-06,38.5,38.86,38.26,38.3,1523120
YUM,2014-03-06,75.76,77.75,75.75,77.29,5313192
ZBH,2014-03-06,97.2,98.87,97.19,98.25,1480940
ZION,2014-03-06,31.39,31.66,31.23,31.45,1091293
ZTS,2014-03-06,30.82,31.05,30.67,30.78,3617531
AAL,2014-03-07,39.17,39.29,38.11,39.02,10540431
AAPL,2014-03-07,75.8699,75.9971,75.1499,75.7771,55415241
AAP,2014-03-07,127.03,128.13,126.46,126.8,530257
ABBV,2014-03-07,52.25,52.5,51.01,51.46,5860736
ABC,2014-03-07,69.25,69.27,68.56,68.94,1783383
ABT,2014-03-07,39.84,39.95,39.32,39.57,8630729
ACN,2014-03-07,84.32,84.69,83.6,83.93,1951817
ADBE,2014-03-07,69.21,69.31,67.97,68.52,2500313
ADI,2014-03-07,51.77,51.83,51.26,51.83,2847265
ADM,2014-03-07,41.14,41.54,40.99,41.33,3008395
ADP,2014-03-07,78.45,78.926,78.14,78.56,1606991
ADSK,2014-03-07,53.68,53.92,53.25,53.61,1477894
ADS,2014-03-07,287.28,288.53,284.97,287.78,415475
AEE,2014-03-07,40.29,40.38,39.59,39.89,4070698
AEP,2014-03-07,49.08,49.38,48.63,49.33,2484030
AES,2014-03-07,13.99,14.06,13.86,14.05,6189757
AET,2014-03-07,74.13,74.275,73.165,73.71,2313836
AFL,2014-03-07,65.57,66.006,65.29,65.61,1365561
AGN,2014-03-07,215.59,216.09,206.48,213.18,4897543
AIG,2014-03-07,51.64,51.86,50.89,51.25,8327981
AIV,2014-03-07,30.66,30.73,30.23,30.64,1244879
AIZ,2014-03-07,67.3,68.29,67.3,67.94,749378
AJG,2014-03-07,47.41,47.52,46.92,47.04,462448
AKAM,2014-03-07,61.83,62.01,60.75,61,1762832
ALB,2014-03-07,66.78,66.99,66.19,66.55,404993
ALGN,2014-03-07,55.31,55.32,53.91,55.28,892012
ALK,2014-03-07,45.605,45.735,44.26,44.7,1614420
ALLE,2014-03-07,53.44,53.78,52.59,53.39,776145
ALL,2014-03-07,55.42,55.73,55.18,55.71,2471954
ALXN,2014-03-07,169.86,170.1,163.77,168.05,2116411
AMAT,2014-03-07,19.49,19.665,19.405,19.64,16734375
AMD,2014-03-07,3.75,4.02,3.75,3.95,55470575
AME,2014-03-07,53.93,54.4,53.77,54.15,715812
AMGN,2014-03-07,125.31,125.9,120.26,122.26,7124965
AMG,2014-03-07,196.3,197.04,193.78,196.45,585207
AMP,2014-03-07,111.31,113.29,111.31,112.65,1383622
AMT,2014-03-07,81.92,81.92,80.29,81.31,1809346
AMZN,2014-03-07,374.58,374.99,369.531,372.06,2280358
ANDV,2014-03-07,53.85,54.56,52.72,53.47,2606820
ANSS,2014-03-07,83.88,83.88,82.78,83.3,544854
ANTM,2014-03-07,92,92,91.4,91.53,3281413
AON,2014-03-07,86.99,87.45,86.53,86.95,966968
AOS,2014-03-07,24.415,24.565,24.33,24.56,1021594
APA,2014-03-07,79.98,80.26,79.6,80.05,2125706
APC,2014-03-07,86.83,86.86,85.04,85.26,5050615
APD,2014-03-07,123.13,123.26,121.37,121.67,940536
APH,2014-03-07,45.26,45.58,45.06,45.205,755776
ARE,2014-03-07,73.13,73.2,71.88,72.46,379399
ARNC,2014-03-07,36.27,36.66,35.61,36.48,11413061
ATVI,2014-03-07,20.2,20.29,20.03,20.11,5544651
AVB,2014-03-07,127.77,128.42,126.94,128.22,805035
AVGO,2014-03-07,63.95,63.95,62.45,62.75,1513253
AVY,2014-03-07,51.38,51.81,51.25,51.56,837061
AWK,2014-03-07,44.41,44.5,44.05,44.35,722565
AXP,2014-03-07,94.11,94.35,93.36,93.86,3864611
AYI,2014-03-07,144.55,144.68,142.58,143.52,256352
AZO,2014-03-07,544.6,544.6,538.85,541.99,348633
A,2014-03-07,59.06,59.2,57.52,58.42,3247154
BAC,2014-03-07,17.54,17.59,17.2456,17.33,109771403
BAX,2014-03-07,67.79,67.9,67.39,67.5,4298125
BA,2014-03-07,129.75,130.16,128.07,128.54,4301861
BBT,2014-03-07,38.92,39.35,38.92,39.18,3936364
BBY,2014-03-07,25.55,25.97,25.1901,25.8,6720224
BDX,2014-03-07,115.83,115.83,114.95,115.57,894424
BEN,2014-03-07,54.11,54.48,53.58,53.81,4133995
BF.B,2014-03-07,44.25,44.365,43.7,44.05,926276
BIIB,2014-03-07,341.79,342.8499,323.72,328.75,2785693
BK,2014-03-07,33,33.56,32.92,33.51,8248638
BLK,2014-03-07,314.24,314.24,309.49,310.79,760316
BLL,2014-03-07,28.055,28.165,27.915,28.045,2220604
BMY,2014-03-07,55.73,55.91,54.87,55.83,5138372
BRK.B,2014-03-07,121.84,122.92,121.4,122.67,4384600
BSX,2014-03-07,13.61,13.74,13.36,13.7,16277896
BWA,2014-03-07,62.01,62.08,61.0501,61.31,1025583
BXP,2014-03-07,112.44,112.44,110.17,110.94,903709
CAG,2014-03-07,29.23,29.57,29.17,29.47,3660757
CAH,2014-03-07,72.63,72.77,71.875,72.3,2112690
CAT,2014-03-07,97.78,97.87,96.5,97.05,5259754
CA,2014-03-07,33.25,33.32,32.74,32.93,2352223
CBG,2014-03-07,28.21,28.34,28.01,28.09,2134127
CBOE,2014-03-07,57.64,57.71,57.09,57.28,340558
CBS,2014-03-07,67.8,67.97,67.13,67.4,3450408
CB,2014-03-07,98.44,98.76,97.55,97.77,1789805
CCI,2014-03-07,74.92,74.975,73.12,74.63,3121683
CCL,2014-03-07,39.1,39.58,38.89,39.5,3937761
CDNS,2014-03-07,15.97,16.07,15.85,15.91,5240503
CELG,2014-03-07,79.06,79.25,75.79,78.28,11707872
CERN,2014-03-07,60.5,61.23,60.16,60.37,1628580
CF,2014-03-07,52.922,53.552,51.976,52.218,6431130
CHD,2014-03-07,34.22,34.295,34.02,34.21,784446
CHK,2014-03-07,25.65,25.88,25.52,25.85,6003575
CHRW,2014-03-07,52.67,52.81,52.08,52.27,1244719
CHTR,2014-03-07,128.66,128.99,125.47,127,1838556
CINF,2014-03-07,47.82,47.99,47.58,47.84,548117
CI,2014-03-07,79.33,79.52,78.68,79.05,1476979
CLX,2014-03-07,86.74,86.95,86.13,86.44,844823
CL,2014-03-07,63.09,63.23,62.85,63.13,1992751
CMA,2014-03-07,49.29,49.88,49.29,49.49,1692205
CMCSA,2014-03-07,26.16,26.185,25.72,25.815,25983422
CME,2014-03-07,76.84,77.54,76.63,76.97,1961858
CMG,2014-03-07,599.8,599.97,587.68,593.41,308098
CMI,2014-03-07,146.8,146.98,144.95,145.62,891069
CMS,2014-03-07,27.98,28,27.68,27.98,1984712
CNC,2014-03-07,31.615,31.72,31.395,31.715,1507452
CNP,2014-03-07,23.23,23.23,23.01,23.19,2119468
COF,2014-03-07,75.33,75.86,74.73,75.01,2486957
COG,2014-03-07,35.33,35.47,35.01,35.11,7381946
COL,2014-03-07,82.77,82.93,80.91,82.18,1422976
COO,2014-03-07,136.65,145.34,133,136.48,1582392
COP,2014-03-07,66.64,67,66.31,66.51,4938663
COST,2014-03-07,113.8,114.01,113.1401,113.5,2906694
COTY,2014-03-07,15,15.8,14.98,15.62,2312181
CPB,2014-03-07,43.76,44.02,43.48,43.91,1018841
CRM,2014-03-07,63.2,63.355,59.73,60.74,11249131
CSCO,2014-03-07,21.92,21.94,21.66,21.73,33180970
CSX,2014-03-07,29.02,29.1,28.775,28.87,5385163
CTAS,2014-03-07,61.16,61.61,61.01,61.37,379721
CTL,2014-03-07,31.21,31.34,31.11,31.32,4463090
CTSH,2014-03-07,53.815,53.85,53.195,53.61,3919272
CTXS,2014-03-07,61.16,61.92,60.5,60.99,1795142
CVS,2014-03-07,73.49,73.78,73.13,73.48,3726563
CVX,2014-03-07,115.07,115.95,114.64,115.08,5055612
CXO,2014-03-07,121.85,123.35,120.55,121.6,1203873
C,2014-03-07,50.21,50.41,49.37,49.62,25784426
DAL,2014-03-07,35.72,35.85,34.8,35.36,11829277
DE,2014-03-07,88.77,89.24,88.3499,88.8,2844391
DFS,2014-03-07,59.08,59.7,58.8,59.28,3033450
DGX,2014-03-07,52.66,53.02,52.535,52.58,1281326
DG,2014-03-07,59.77,59.91,59.05,59.39,3487663
DHI,2014-03-07,24.01,24.03,23.36,23.47,6491143
DHR,2014-03-07,77.39,77.56,76.93,77.43,2820615
DISCA,2014-03-07,86.19,86.23,85.15,85.52,864178
DISCK,2014-03-07,79.92,80.34,79.21,79.3,459132
DISH,2014-03-07,62.6,62.6,61.72,62.31,2120864
DIS,2014-03-07,83.6,83.65,82.015,82.21,7478961
DLR,2014-03-07,54.23,54.25,51.87,52.36,1533304
DLTR,2014-03-07,54.6,54.94,54.28,54.33,1896080
DOV,2014-03-07,81.87,82.72,81.48,82.27,1735379
DPS,2014-03-07,52.27,52.3,51.98,52.29,2646995
DRE,2014-03-07,16.74,16.76,16.41,16.54,1668121
DRI,2014-03-07,49.14,50.02,48.9301,49.95,2072817
DTE,2014-03-07,70.24,70.4,69.58,70.33,901716
DUK,2014-03-07,69.9,70.19,69.41,70.06,3668793
DVA,2014-03-07,69.12,69.18,68.41,68.78,1100882
DVN,2014-03-07,64.49,65.25,64.28,65.13,2935738
D,2014-03-07,67.89,68.505,67.59,68.44,3006848
EA,2014-03-07,29.44,29.49,28.9438,29.38,3493931
EBAY,2014-03-07,59.44,59.55,58.6301,59.06,9099461
ECL,2014-03-07,109.93,110.25,109.55,109.84,1016274
ED,2014-03-07,55.22,55.45,54.81,55.44,2094529
EFX,2014-03-07,70.63,71.18,70.14,70.76,787853
EIX,2014-03-07,50.98,51.42,50.8,51.42,1640913
EL,2014-03-07,69.41,70.2499,69.15,70.02,1901194
EMN,2014-03-07,88.19,88.31,87,87.54,1434587
EMR,2014-03-07,65.35,65.88,65.301,65.6,3200699
EOG,2014-03-07,95.76,95.975,94.1005,94.96,3917102
EQIX,2014-03-07,193.92,194,191.24,193.44,497283
EQR,2014-03-07,58.17,58.3397,57.52,58.25,1842793
EQT,2014-03-07,100.43,100.67,100.03,100.65,1655516
ESRX,2014-03-07,78.34,78.71,77.53,78.3,4784312
ESS,2014-03-07,169,169,166.41,168.11,425955
ES,2014-03-07,43.43,43.75,43.21,43.75,1772900
ETFC,2014-03-07,23.56,23.725,23.265,23.5,1913194
ETN,2014-03-07,75.73,76.645,75.55,76.15,4177380
ETR,2014-03-07,62.3,62.65,61.82,62.56,1683325
EW,2014-03-07,36.35,36.35,35.855,36.035,1917296
EXC,2014-03-07,29.68,29.825,29.14,29.82,8027872
EXPD,2014-03-07,39.72,39.955,39.45,39.82,2218477
EXPE,2014-03-07,74.83,75.39,74.441,75.19,2671885
EXR,2014-03-07,49.37,49.38,48.01,48.23,1217797
FAST,2014-03-07,48.68,49.07,48.5617,49.05,1464657
FBHS,2014-03-07,47.25,47.49,46.49,46.58,1077935
FB,2014-03-07,71.08,71.18,69.47,69.8,38985763
FCX,2014-03-07,33.31,33.46,32.03,32.19,24928108
FDX,2014-03-07,137.92,138.6,136.96,137.43,1353831
FE,2014-03-07,30.84,30.94,30.5178,30.67,2548710
FFIV,2014-03-07,115.95,116.707,113.97,114.78,1733701
FISV,2014-03-07,58.98,59.12,58.55,58.78,898332
FIS,2014-03-07,55.91,55.98,55.35,55.47,992497
FITB,2014-03-07,22.42,22.75,22.42,22.63,7670944
FLIR,2014-03-07,35.29,35.31,34.94,35.18,933403
FLR,2014-03-07,80.77,80.77,79.44,79.69,1261848
FLS,2014-03-07,81.15,81.33,80.64,80.81,677586
FL,2014-03-07,45.06,46.8,44.9,46.49,7030748
FMC,2014-03-07,78.32,78.57,77.81,77.87,968673
FOXA,2014-03-07,34.56,34.7,33.84,33.91,10780937
FOX,2014-03-07,33.75,33.76,33.1,33.14,3241957
FRT,2014-03-07,110.51,110.82,109.65,110.23,513107
FTI,2014-03-07,52.54,53.52,52.49,53.27,3687952
F,2014-03-07,15.72,15.8,15.54,15.62,23726212
GD,2014-03-07,110.83,112.09,110.62,111.49,2642268
GE,2014-03-07,26.33,26.35,25.97,26.13,27291285
GGP,2014-03-07,22.24,22.26,21.9,22.13,3788608
GILD,2014-03-07,81.21,81.35,77.81,79.58,20468678
GIS,2014-03-07,50.73,50.84,50.43,50.8,1808620
GLW,2014-03-07,19.68,19.78,19.57,19.64,8485566
GM,2014-03-07,37.94,38.01,37.45,37.69,17560314
GOOGL,2014-03-07,614.0134,614.1061,606.3247,608.0024,3027992
GPC,2014-03-07,87.35,87.76,87.03,87.48,486365
GPN,2014-03-07,35.92,36.415,35.86,36.29,1627128
GPS,2014-03-07,41.4,42.46,41.05,42.38,12233026
GRMN,2014-03-07,54.35,54.49,53.465,53.61,888312
GS,2014-03-07,173.98,175.59,173.11,174.26,4095634
GT,2014-03-07,28.3199,28.3199,27.51,27.66,3190645
GWW,2014-03-07,258.47,259.33,256.53,256.95,407466
HAL,2014-03-07,57.12,57.12,55.85,56.2,8821637
HAS,2014-03-07,55.32,55.6,54.73,54.77,967665
HBAN,2014-03-07,9.71,9.91,9.67,9.8,13465570
HBI,2014-03-07,18.8275,18.9225,18.633,18.6825,1194552
HCA,2014-03-07,49.99,50.52,49.45,49.63,2575491
HCN,2014-03-07,58.93,58.97,57.55,58.29,2009588
HCP,2014-03-07,38.52,38.56,37.49,37.68,3442676
HD,2014-03-07,82.61,82.67,82.04,82.55,5288531
HES,2014-03-07,81.92,82.03,81.37,81.87,2298795
HIG,2014-03-07,36.38,36.49,35.75,35.97,4526749
HII,2014-03-07,106,106.59,104.75,104.81,578328
HOG,2014-03-07,68.02,68.5,67.93,68.11,1099416
HOLX,2014-03-07,22.03,22.7,21.97,22.53,2785855
HON,2014-03-07,95.48,95.905,95.22,95.44,4810384
HP,2014-03-07,100.89,101.02,99.43,100.5,1036940
HRB,2014-03-07,30.33,31,30.03,30.39,8139688
HRL,2014-03-07,23.73,23.73,23.465,23.64,1679442
HRS,2014-03-07,74.5,75.14,74.37,74.72,477036
HSIC,2014-03-07,60.195,60.195,59.485,59.885,396296
HST,2014-03-07,20.13,20.17,19.98,20.13,4492925
HSY,2014-03-07,106.53,106.81,105.14,105.64,1210779
HUM,2014-03-07,110.77,111.23,109.84,110.92,1448965
IBM,2014-03-07,188.35,188.92,187.18,187.68,4117826
ICE,2014-03-07,43.146,43.242,42.408,42.528,4726405
IDXX,2014-03-07,63.53,63.69,63,63.365,420078
IFF,2014-03-07,95.58,95.63,94.89,95.3,368673
ILMN,2014-03-07,173.35,174,164.02,168.35,4500869
INCY,2014-03-07,66.27,67.62,62.56,64.36,2751912
INTC,2014-03-07,24.7,24.8501,24.57,24.64,25380925
INTU,2014-03-07,81.29,82.38,80.57,82.2,2778003
IPG,2014-03-07,17.64,17.775,17.53,17.75,2958524
IP,2014-03-07,48.4,48.63,47.735,48.15,2721023
IQV,2014-03-07,54.58,54.7699,53.97,54.11,290012
IRM,2014-03-07,27.57,28.115,27.53,27.81,2247851
IR,2014-03-07,61.79,62.53,61.72,61.94,2286261
ISRG,2014-03-07,148.8665,150.1565,147.2599,147.9932,681615
ITW,2014-03-07,82.77,82.98,82.28,82.78,1658685
IT,2014-03-07,72.36,73.02,72.11,73,478131
IVZ,2014-03-07,34.71,34.79,34.34,34.52,3059072
JBHT,2014-03-07,74.19,74.81,73.89,74.39,919645
JCI,2014-03-07,45.979,46.178,45.7068,45.8848,2314683
JEC,2014-03-07,63.45,63.52,62.77,63.09,556331
JNJ,2014-03-07,93.37,93.48,92.6901,93.32,6792275
JNPR,2014-03-07,26.45,26.62,26.15,26.26,7406996
JPM,2014-03-07,59.35,59.8,59.07,59.4,18615141
JWN,2014-03-07,61.92,62.56,61.78,62.41,1361494
KEY,2014-03-07,13.78,14.04,13.76,13.9,17785263
KIM,2014-03-07,22.02,22.36,21.875,22.05,2873142
KLAC,2014-03-07,66.42,67.16,66.12,66.85,1314168
KMB,2014-03-07,109.91,109.99,108.29,108.95,1732425
KMI,2014-03-07,32.43,32.47,31.97,32,9107904
KMX,2014-03-07,49.11,49.43,48.39,48.6,1796834
KORS,2014-03-07,99.16,99.44,98.02,98.28,1368022
KO,2014-03-07,38.56,38.61,38.36,38.55,17074233
KR,2014-03-07,21.745,22.185,21.69,21.89,17548312
KSS,2014-03-07,55.04,55.96,54.78,55.45,3240836
KSU,2014-03-07,98.16,99.11,97,98.37,1509450
K,2014-03-07,61.47,61.6,61.21,61.6,1629454
LB,2014-03-07,57.36,57.76,56.98,57.37,2303625
LEG,2014-03-07,32.43,32.47,32.05,32.09,724551
LEN,2014-03-07,42.2157,42.3823,40.9706,41.2353,5228512
LH,2014-03-07,94.49,95.48,94.18,95.32,1030833
LKQ,2014-03-07,27.71,27.975,27.51,27.83,2462891
LLL,2014-03-07,117.78,118.23,116.815,117.25,1084112
LLY,2014-03-07,58.89,59.08,58.145,58.59,4288626
LMT,2014-03-07,167.5,167.87,165.9725,166.57,1403507
LNC,2014-03-07,52.55,53.26,52.44,52.92,3224165
LNT,2014-03-07,26.695,26.865,26.495,26.865,631748
LOW,2014-03-07,50.5,50.53,50.02,50.42,4340533
LRCX,2014-03-07,53.56,53.92,53.17,53.35,1803469
LUK,2014-03-07,28.16,28.16,27.73,27.85,1214163
LUV,2014-03-07,23.26,23.27,22.87,23.1,7067117
LYB,2014-03-07,91.31,91.57,90.3,90.9,2679157
L,2014-03-07,44.61,45.2,44.55,45.05,1761488
MAA,2014-03-07,67.52,67.7,66.85,67.26,473921
MAC,2014-03-07,61.05,61.26,59.9,60.25,613433
MAR,2014-03-07,54.65,55.03,54.54,54.79,2638259
MAS,2014-03-07,23.72,23.73,23.28,23.38,4202326
MAT,2014-03-07,38.18,38.34,37.53,37.78,3901092
MA,2014-03-07,78.07,78.25,77.52,77.94,4134098
MCD,2014-03-07,95.74,95.79,94.97,95.5,3726306
MCHP,2014-03-07,46.84,46.87,46.46,46.58,1500791
MCK,2014-03-07,182.98,183.51,181.43,182.4,1191624
MCO,2014-03-07,82.86,83.26,81.99,82.78,1024024
MDLZ,2014-03-07,34.97,35.09,34.6,35.08,10259657
MDT,2014-03-07,60.03,60.03,59.37,59.91,4140591
MET,2014-03-07,52.91,53.61,52.85,53.15,5714866
MGM,2014-03-07,28.67,28.75,28.03,28.29,11343334
MHK,2014-03-07,145.51,145.51,143.83,144.68,861277
MKC,2014-03-07,66.97,67.09,66.69,66.99,411972
MLM,2014-03-07,121.37,123.98,120.3,123.92,685753
MMC,2014-03-07,49.52,49.7,49.32,49.56,2028057
MMM,2014-03-07,134.88,135,133.71,134.11,2381391
MNST,2014-03-07,24.31,24.53,24.1766,24.4633,4358187
MON,2014-03-07,113.86,114.62,113.35,114.08,2597422
MOS,2014-03-07,49.91,50.17,49.48,49.73,3369591
MO,2014-03-07,37,37.0288,36.58,36.81,6629397
MPC,2014-03-07,45,45.3,44.595,45,8229780
MRK,2014-03-07,57.35,57.57,57.1,57.47,10634294
MRO,2014-03-07,34.04,34.32,33.9,34.24,5256680
MSFT,2014-03-07,38.28,38.36,37.69,37.9,26596635
MSI,2014-03-07,66.7,66.95,66.435,66.64,628751
MS,2014-03-07,32.7,32.71,32.07,32.21,14547381
MTB,2014-03-07,119.94,120.66,118.71,119.38,968707
MTD,2014-03-07,246.29,246.3,244.37,245.59,99564
MU,2014-03-07,24.82,24.89,24.33,24.42,23848211
MYL,2014-03-07,54.78,55.16,53.7,54.86,5204023
M,2014-03-07,57.52,58.48,57.27,58.05,3914963
NBL,2014-03-07,69.04,69.25,68.5,69.23,1321765
NCLH,2014-03-07,33.38,33.69,33.05,33.37,2332582
NDAQ,2014-03-07,40.76,41.25,40.555,40.79,1316297
NEE,2014-03-07,90.6,91.85,90.3,91.8,1976539
NEM,2014-03-07,24.58,24.64,23.88,24.6,9714768
NFLX,2014-03-07,64.8671,64.9342,63.6442,64.0528,11574437
NFX,2014-03-07,28.91,28.93,28.46,28.75,2156805
NI,2014-03-07,34.41,34.76,34.14,34.72,1870666
NKE,2014-03-07,39.55,40.045,39.54,39.73,8930880
NLSN,2014-03-07,46.13,46.63,45.78,46.28,3957219
NOC,2014-03-07,124.22,125.37,123.85,124.3,1206715
NOV,2014-03-07,78.66,79.08,78.26,79.06,3617511
NRG,2014-03-07,28.83,28.86,28.43,28.7,3480645
NSC,2014-03-07,95.06,95.07,93.95,94.29,2314497
NTAP,2014-03-07,39.22,39.22,37.53,37.9,11456050
NTRS,2014-03-07,62.96,64.26,62.9,64.02,1548632
NUE,2014-03-07,50.72,50.77,49.93,50.15,2197043
NVDA,2014-03-07,18.46,18.49,18.215,18.36,6711381
NWL,2014-03-07,31.48,31.58,31.18,31.32,2286575
NWSA,2014-03-07,18.3,18.36,17.84,17.91,2501161
NWS,2014-03-07,17.98,17.98,17.47,17.54,391799
OKE,2014-03-07,59,59.43,58.73,58.96,1084897
OMC,2014-03-07,75.77,76.18,75.43,75.5,1533668
ORCL,2014-03-07,39.57,39.59,38.6,38.83,13822256
ORLY,2014-03-07,150.52,151.19,149.57,150.47,471872
OXY,2014-03-07,97.28,97.41,96.34,97.13,2971326
O,2014-03-07,42.51,42.61,41.28,41.59,3587094
PAYX,2014-03-07,42.03,42.94,42.03,42.64,2561121
PBCT,2014-03-07,14.69,14.77,14.51,14.57,3275550
PCAR,2014-03-07,65.92,66.44,65.62,65.93,1278318
PCG,2014-03-07,42.73,42.89,42.125,42.75,3151375
PCLN,2014-03-07,1372.55,1373.88,1354.05,1358.04,562565
PDCO,2014-03-07,42.01,42.17,41.78,42,622928
PEG,2014-03-07,35.57,35.612,35.09,35.44,5650031
PEP,2014-03-07,81.51,81.63,81.03,81.56,4033468
PFE,2014-03-07,32.51,32.66,32.18,32.43,17610815
PFG,2014-03-07,47.04,47.74,47.01,47.28,1654003
PGR,2014-03-07,24.56,24.57,24.225,24.45,2309361
PG,2014-03-07,78.41,78.595,78.11,78.38,5865449
PHM,2014-03-07,20.61,20.62,20.045,20.31,7003639
PH,2014-03-07,123.19,125.35,123.0501,124.38,1653184
PKG,2014-03-07,74.63,74.9899,73.84,74.21,568710
PKI,2014-03-07,46.37,46.37,45.55,45.84,716584
PLD,2014-03-07,41.15,41.25,40.58,40.87,2214394
PM,2014-03-07,81.02,81.04,79.22,80.34,5384591
PNC,2014-03-07,83.4,84.65,83.29,83.98,2368598
PNR,2014-03-07,83.03,83.374,82.4,82.81,1024424
PNW,2014-03-07,54.06,54.21,53.685,54.04,795645
PPG,2014-03-07,100.17,100.62,99.62,100.035,1540050
PPL,2014-03-07,31.32,31.84,31.19,31.84,5294117
PRGO,2014-03-07,164.58,165.45,162.3,164.48,694103
PRU,2014-03-07,87.95,89.77,87.93,88.58,4371974
PSA,2014-03-07,168.82,168.82,166.66,167.55,818689
PSX,2014-03-07,78.5,78.78,77.35,78.08,2243466
PVH,2014-03-07,126.11,127.2499,125.66,126.3,883166
PWR,2014-03-07,36.77,36.77,36.28,36.51,2064276
PXD,2014-03-07,198.99,199.3699,195.89,196,1240800
PX,2014-03-07,131.08,131.28,130.615,131.07,761166
QCOM,2014-03-07,77.1,77.2,76.44,76.79,7284997
RCL,2014-03-07,51.62,52.46,51.6101,51.89,2308413
REGN,2014-03-07,341.83,343.4999,304.2,328.11,4581588
REG,2014-03-07,50.57,50.57,49.37,49.62,769084
RE,2014-03-07,149.99,150.1,148.18,149.79,418585
RF,2014-03-07,10.98,11.11,10.96,11.05,19681019
RHI,2014-03-07,42.62,42.95,42.47,42.8,1309003
RHT,2014-03-07,61.03,61.15,59.85,60.52,1228424
RJF,2014-03-07,53.76,54.11,53.58,53.92,580771
RL,2014-03-07,162.5,165,162.21,164.05,1028362
RMD,2014-03-07,44.66,44.72,44.07,44.21,800389
ROK,2014-03-07,124.18,124.78,123.76,124.72,1075199
ROP,2014-03-07,139.16,139.78,138.35,139.5,701616
ROST,2014-03-07,36.07,36.13,35.595,36.025,3537474
RRC,2014-03-07,84.65,85.45,84.37,85.08,1314827
RSG,2014-03-07,34.3,34.4,33.96,34.24,1580796
RTN,2014-03-07,101,102.15,100.7,101.27,1765867
SBAC,2014-03-07,96.19,96.22,94.77,95.08,758468
SBUX,2014-03-07,36.495,36.55,36.105,36.535,8409372
SCG,2014-03-07,48.6,48.74,48.18,48.64,583625
SCHW,2014-03-07,27.15,27.31,26.79,27,9253333
SEE,2014-03-07,34.31,34.48,33.36,33.52,2844805
SHW,2014-03-07,204.6,208.63,204.12,206.71,1341571
SIG,2014-03-07,98.5,99.5,97.71,99.04,723481
SJM,2014-03-07,98.09,98.09,96.85,97.54,613729
SLB,2014-03-07,93.23,93.35,92.5,92.98,4690326
SLG,2014-03-07,99.74,99.88,98.21,98.89,475571
SNA,2014-03-07,113.91,114.37,113.48,114.18,200075
SNI,2014-03-07,82.07,82.49,81.69,81.89,1195666
SNPS,2014-03-07,40.56,40.69,40.32,40.4,691043
SO,2014-03-07,41.91,42.133,41.59,42.1,3858452
SPGI,2014-03-07,81.79,82.06,81.1501,81.7,969678
SPG,2014-03-07,163.32,163.58,160.1,161.71,1479813
SRCL,2014-03-07,117.02,117.93,116.8,117.7,345109
SRE,2014-03-07,93.44,93.68,92.81,93.67,880739
STI,2014-03-07,39.28,39.815,39.25,39.74,3601750
STT,2014-03-07,68.11,68.78,68.11,68.14,2833860
STX,2014-03-07,50.3,50.62,48.6,49.29,5123783
STZ,2014-03-07,83.85,83.92,83.25,83.91,975328
SWKS,2014-03-07,37.22,37.24,36.41,36.65,2843498
SWK,2014-03-07,82.07,82.68,81.72,82.51,1224850
SYK,2014-03-07,81.36,81.71,80.69,81.64,1380275
SYMC,2014-03-07,20.9,20.96,20.47,20.59,7878611
SYY,2014-03-07,36.31,36.36,36.09,36.21,2479775
TAP,2014-03-07,58.07,58.48,57.84,58.24,856717
TDG,2014-03-07,182.56,184.2,179.52,180.63,500827
TEL,2014-03-07,59.05,59.44,58.91,59.11,1211998
TGT,2014-03-07,60.84,60.98,60.57,60.75,3840164
TIF,2014-03-07,93.69,94.74,93.5,93.81,654953
TJX,2014-03-07,61.32,61.81,61.15,61.71,2658628
TMK,2014-03-07,53.2334,53.58,53.0934,53.5134,713622
TMO,2014-03-07,127.03,127.03,125.65,126.67,1690797
TPR,2014-03-07,48.41,49.2352,48.4,48.82,3331359
TRIP,2014-03-07,109.38,109.46,106.53,108.06,2361553
TROW,2014-03-07,82.93,83.675,82.33,83,1181781
TRV,2014-03-07,84.73,84.86,83.71,83.93,2733721
TSCO,2014-03-07,72.59,72.99,72.01,72.72,802738
TSN,2014-03-07,40.27,40.36,39.92,40.27,1959527
TSS,2014-03-07,31,31.06,30.71,30.8,1219937
TWX,2014-03-07,69.23,69.33,68.11,68.3,6488279
TXN,2014-03-07,45.88,46.035,45.62,45.85,3872438
TXT,2014-03-07,40.35,40.55,39.72,40.18,1656817
T,2014-03-07,32.48,32.59,32.26,32.54,27136999
UAA,2014-03-07,29.1825,29.6775,28.9725,29.1025,4927352
UAL,2014-03-07,48.22,48.4996,46.97,47.75,2848132
UDR,2014-03-07,26.23,26.3,25.82,26.1,1368694
UHS,2014-03-07,80.39,80.71,78.87,79.24,845089
ULTA,2014-03-07,87.95,88.17,86.52,87.3,954622
UNH,2014-03-07,78.01,78.07,77.04,77.4,3434762
UNM,2014-03-07,35.96,36.3,35.72,35.92,2134822
UNP,2014-03-07,93.29,94.295,93.025,93.785,3818472
UPS,2014-03-07,98.26,98.8,98,98.22,2741365
URI,2014-03-07,89.91,89.91,88.17,88.49,1849143
USB,2014-03-07,41.89,42.48,41.79,42.17,6202724
UTX,2014-03-07,118.24,118.4,117.598,118.31,2912924
VAR,2014-03-07,84.66,84.7,83.7,84.69,362844
VFC,2014-03-07,60.32,61.99,60.23,61.38,3807013
VIAB,2014-03-07,88.44,89.04,87.91,88.27,2412223
VLO,2014-03-07,53.07,53.42,52.25,52.99,7758416
VMC,2014-03-07,68.42,69.1788,68.14,68.85,830775
VNO,2014-03-07,99.13,99.36,98.49,99.15,1375377
VRSK,2014-03-07,63,63,61.92,62.24,1422589
VRSN,2014-03-07,56.17,56.408,55.655,55.88,777315
VRTX,2014-03-07,80.51,81.6,76.31,79.94,1706703
VTR,2014-03-07,61.85,61.87,60.09,60.5,2658300
VZ,2014-03-07,47.41,47.43,46.86,47.15,41090539
V,2014-03-07,56.2375,56.4325,55.885,56.39,8971584
WAT,2014-03-07,113.23,113.6505,111.53,112.72,359228
WBA,2014-03-07,66.81,67.66,66.6,67.21,5941549
WDC,2014-03-07,87.32,87.32,83.9,84.25,2080542
WEC,2014-03-07,43.65,43.68,43.22,43.66,1247224
WFC,2014-03-07,47.76,48.48,47.6,47.95,20512670
WHR,2014-03-07,148.96,149.4,145.72,145.99,903415
WMB,2014-03-07,42.86,42.94,42.37,42.69,5073627
WMT,2014-03-07,74.96,74.96,74.365,74.58,5054617
WM,2014-03-07,41.29,41.56,41.17,41.38,1714542
WU,2014-03-07,16.9,17.08,16.7,16.72,8947493
WYNN,2014-03-07,248.85,249.25,244.97,246.65,848546
WYN,2014-03-07,76.26,76.63,75.5,75.7,941826
WY,2014-03-07,30.23,30.28,29.78,29.79,3323435
XEC,2014-03-07,112.82,114.94,112.82,114.21,1625558
XEL,2014-03-07,29.86,29.89,29.57,29.89,3481164
XLNX,2014-03-07,53.78,53.81,52.84,53.03,4862710
XL,2014-03-07,30.84,30.96,30.55,30.7,1899673
XOM,2014-03-07,94.37,95.06,93.99,94.99,12660051
XRAY,2014-03-07,46.09,46.89,45.87,46.86,1210521
XRX,2014-03-07,44.52,44.72,43.56,43.72,2342560
XYL,2014-03-07,38.55,38.84,38.35,38.64,1323904
YUM,2014-03-07,77.38,77.69,76.51,77.16,2959703
ZBH,2014-03-07,98.56,98.75,97.32,98.06,1152033
ZION,2014-03-07,31.71,32.02,31.54,31.57,1971076
ZTS,2014-03-07,30.88,30.99,30.47,30.58,4421485
AAL,2014-03-10,38.7,39.88,38.55,38.96,11415390
AAPL,2014-03-10,75.4799,76.1899,75.4769,75.8456,44691430
AAP,2014-03-10,126.82,127.87,125.96,126.78,612844
ABBV,2014-03-10,51.9,51.9,50.86,51.66,3086027
ABC,2014-03-10,68.91,69.65,68.75,69.1,1232134
ABT,2014-03-10,39.5,39.89,39.41,39.82,5576312
ACN,2014-03-10,83.82,84.271,83.44,84.04,1520844
ADBE,2014-03-10,68.68,68.68,67.31,68.04,3032829
ADI,2014-03-10,51.85,51.9,51.55,51.8,1823129
ADM,2014-03-10,41.61,42.45,41.61,42.45,5695143
ADP,2014-03-10,78.59,78.72,77.7699,78.21,1696567
ADSK,2014-03-10,53.61,53.65,52.57,52.59,1839293
ADS,2014-03-10,288.06,289.29,282.99,284.2,489474
AEE,2014-03-10,39.46,39.76,39.41,39.65,1649351
AEP,2014-03-10,49.32,49.575,48.97,49.21,2497842
AES,2014-03-10,14.03,14.03,13.84,13.84,5844276
AET,2014-03-10,73.45,74.07,73.22,74.02,1413426
AFL,2014-03-10,65.62,65.88,65.2,65.54,1093978
AGN,2014-03-10,209.56,212.74,206.49,208.68,3255276
AIG,2014-03-10,51.26,51.31,50.615,51.02,6980558
AIV,2014-03-10,30.62,30.62,30.24,30.39,1004194
AIZ,2014-03-10,67.69,69.12,67.55,68.7,946231
AJG,2014-03-10,46.98,47.31,46.9202,47.26,625808
AKAM,2014-03-10,61.19,61.19,59.08,59.39,3222485
ALB,2014-03-10,66.3,66.7,65.55,65.97,467254
ALGN,2014-03-10,55.25,55.96,54.88,55.6,897712
ALK,2014-03-10,44.52,45.42,44.27,44.46,828944
ALLE,2014-03-10,53.2,53.67,52.24,53.29,1155349
ALL,2014-03-10,55.68,55.81,55.37,55.8,1956915
ALXN,2014-03-10,171.98,180.82,170.8301,180,2597215
AMAT,2014-03-10,19.71,19.71,19.27,19.38,11603215
AMD,2014-03-10,4.04,4.06,3.8,3.81,42225664
AME,2014-03-10,53.96,54.08,53.375,53.62,709997
AMGN,2014-03-10,122.26,126.1,122.25,125.4,3788733
AMG,2014-03-10,196.59,197.47,194.6,197.02,322579
AMP,2014-03-10,112.37,112.73,111.48,112.05,814979
AMT,2014-03-10,81.09,81.49,80.48,81.18,1293520
AMZN,2014-03-10,372.69,372.73,367,370.53,2107820
ANDV,2014-03-10,53.53,53.76,52.33,52.78,2637918
ANSS,2014-03-10,83.25,83.515,82.83,82.99,315641
ANTM,2014-03-10,91.36,92.29,91.36,92.24,1792132
AON,2014-03-10,86.72,87.19,86.15,86.67,1030450
AOS,2014-03-10,24.535,24.57,24.31,24.44,965600
APA,2014-03-10,79.85,80.61,79.552,80.5,2781869
APC,2014-03-10,85.06,85.21,84.23,84.87,2591152
APD,2014-03-10,121.6,121.8,120,121.1,1288255
APH,2014-03-10,44.975,45.39,44.2,45.245,1072178
ARE,2014-03-10,72.33,72.51,71.7,71.99,378529
ARNC,2014-03-10,36.06,36.09,35.13,35.82,8400214
ATVI,2014-03-10,20.09,20.38,20.01,20.29,4683728
AVB,2014-03-10,128.17,128.41,126.94,127.55,464816
AVGO,2014-03-10,62.93,63.42,62.47,62.8,1351902
AVY,2014-03-10,51.5,51.53,50.65,51.21,859504
AWK,2014-03-10,44.35,44.56,44.14,44.43,840337
AXP,2014-03-10,93.62,93.88,93.14,93.7,2218705
AYI,2014-03-10,143.06,143.4777,141.74,142.27,276186
AZO,2014-03-10,541.96,544.13,539.52,541.63,232955
A,2014-03-10,58.29,58.34,57.6,58.15,2563418
BAC,2014-03-10,17.27,17.47,17.25,17.47,81974096
BAX,2014-03-10,67.5,67.85,67.01,67.69,3519181
BA,2014-03-10,126.51,127.28,124.76,126.89,7039871
BBT,2014-03-10,38.96,39.23,38.8048,39.23,2873470
BBY,2014-03-10,25.78,26.31,25.5304,26.24,7775036
BDX,2014-03-10,115.37,116,115.18,115.61,672198
BEN,2014-03-10,53.81,53.8794,52.81,53.2,2394797
BF.B,2014-03-10,44.045,44.18,43.82,44.07,762640
BIIB,2014-03-10,327.65,338.6,327.0075,338,1471460
BK,2014-03-10,33.37,33.4283,33.19,33.34,3664813
BLK,2014-03-10,310.67,310.99,306.63,308.47,809783
BLL,2014-03-10,27.99,28.095,27.73,27.765,1350992
BMY,2014-03-10,55.88,56.155,55.21,56.14,4327398
BRK.B,2014-03-10,122.58,124.32,122.35,124.1,4304500
BSX,2014-03-10,13.73,13.84,13.4301,13.46,8147866
BWA,2014-03-10,61.26,61.6,60.89,61.56,803265
BXP,2014-03-10,110.85,111.06,109.94,110.68,688365
CAG,2014-03-10,29.39,29.4799,29.17,29.43,3284402
CAH,2014-03-10,72.23,72.63,71.7,72.47,1703846
CAT,2014-03-10,96.64,96.8,95.86,96.75,4693467
CA,2014-03-10,32.94,33,32.66,32.82,1960318
CBG,2014-03-10,28.11,28.16,27.87,28.01,1617780
CBOE,2014-03-10,57.07,57.345,56.44,56.46,436276
CBS,2014-03-10,67.13,67.43,66.67,66.76,3200732
CB,2014-03-10,97.49,98.11,97.37,97.8,1744393
CCI,2014-03-10,74.54,75.1,74.215,74.74,2257105
CCL,2014-03-10,39.16,39.3,38.78,39.01,2365023
CDNS,2014-03-10,15.84,15.97,15.7,15.81,3956467
CELG,2014-03-10,77.73,79.28,77.184,79.21,5421024
CERN,2014-03-10,60.43,61.25,60.03,60.7,1299019
CF,2014-03-10,52.18,53.132,51.528,52.896,4458325
CHD,2014-03-10,34.215,34.4,34.165,34.245,1211078
CHK,2014-03-10,25.8,25.83,25.52,25.63,7081704
CHRW,2014-03-10,52.35,52.67,52.0425,52.57,1005013
CHTR,2014-03-10,128.27,129.75,126.18,128.54,1100866
CINF,2014-03-10,47.7,47.83,47.5,47.67,466032
CI,2014-03-10,78.79,79.71,78.57,79.66,1441672
CLX,2014-03-10,86.42,86.87,86.32,86.71,670506
CL,2014-03-10,62.94,63.197,62.86,63.05,1955497
CMA,2014-03-10,48.85,49.91,48.85,49.9,1326033
CMCSA,2014-03-10,25.835,25.945,25.655,25.76,19885044
CME,2014-03-10,77.05,77.25,76.35,76.73,1066949
CMG,2014-03-10,589.82,593.937,585.28,587.96,362144
CMI,2014-03-10,144.4,145.33,143.055,143.9,978412
CMS,2014-03-10,27.93,27.98,27.71,27.85,1719579
CNC,2014-03-10,31.67,32.08,31.535,32.08,817954
CNP,2014-03-10,23.21,23.24,23.01,23.09,3435475
COF,2014-03-10,74.76,75.29,74.48,75.15,1939064
COG,2014-03-10,35,35.29,34.64,35.25,4909841
COL,2014-03-10,81.84,81.9,81.2,81.7,599443
COO,2014-03-10,135.52,136.6565,133.84,134.23,698541
COP,2014-03-10,66.4,66.94,66.1,66.89,3712577
COST,2014-03-10,113.21,114.59,113,114.59,2325219
COTY,2014-03-10,15.6,15.92,15.3,15.85,1266185
CPB,2014-03-10,43.88,43.93,43.67,43.87,1183596
CRM,2014-03-10,60.74,60.98,59.58,59.78,6014698
CSCO,2014-03-10,21.63,21.82,21.6,21.69,26164042
CSX,2014-03-10,28.88,28.97,28.59,28.89,5571497
CTAS,2014-03-10,61.23,61.5599,60.76,60.85,667398
CTL,2014-03-10,31.19,31.26,30.66,30.83,4681172
CTSH,2014-03-10,53.48,53.61,52.76,52.9,1695445
CTXS,2014-03-10,61.08,61.2,60.07,60.75,1808850
CVS,2014-03-10,73.42,73.7,73.13,73.57,4068244
CVX,2014-03-10,115.45,115.94,114.12,115.84,6203531
CXO,2014-03-10,120.48,121.598,119.23,120.52,865246
C,2014-03-10,49.16,49.61,49.08,49.57,15398387
DAL,2014-03-10,35.34,35.8199,34.71,35.17,10696238
DE,2014-03-10,88.53,88.58,87.56,88.52,2499642
DFS,2014-03-10,59.14,59.51,58.79,59.41,2286094
DGX,2014-03-10,52.43,52.7,51.86,52.66,2358938
DG,2014-03-10,59.38,59.53,58.66,59.4,2617229
DHI,2014-03-10,23.08,23.42,22.76,22.77,7887393
DHR,2014-03-10,77.4,77.4,76.79,77.15,2241155
DISCA,2014-03-10,85.38,86.36,85.29,85.65,923376
DISCK,2014-03-10,78.91,80.56,78.91,80,589627
DISH,2014-03-10,62.14,62.26,60.74,60.96,2821219
DIS,2014-03-10,82.18,82.425,81.695,81.97,5211542
DLR,2014-03-10,52.35,52.76,52.1,52.39,1046131
DLTR,2014-03-10,54.3,54.54,54,54.29,1836973
DOV,2014-03-10,82.04,82.625,81.54,82.51,1276257
DPS,2014-03-10,52.35,52.59,52.32,52.48,1789686
DRE,2014-03-10,16.52,16.58,16.39,16.49,1855959
DRI,2014-03-10,49.96,50.48,49.8,50.08,1302328
DTE,2014-03-10,70.31,70.61,69.9,70.37,941357
DUK,2014-03-10,69.88,70.07,69.3933,69.62,2542782
DVA,2014-03-10,68.75,68.7688,67.93,68.46,820480
DVN,2014-03-10,65,65.06,63.8,64.53,3192162
D,2014-03-10,68.31,68.66,67.97,68.35,2016924
EA,2014-03-10,29.3,29.48,29.02,29.21,4452007
EBAY,2014-03-10,58.59,58.89,58.03,58.22,9765757
ECL,2014-03-10,109.48,110.27,109.21,110.18,747063
ED,2014-03-10,55.42,55.52,55.09,55.48,1462578
EFX,2014-03-10,70.75,71.25,70.27,71.25,621178
EIX,2014-03-10,51.31,51.4,50.95,51.18,1625751
EL,2014-03-10,69.8,70.2,69.44,70.2,1464364
EMN,2014-03-10,87.37,88.045,86.41,87.32,1505646
EMR,2014-03-10,65.73,65.73,64.77,64.93,3092549
EOG,2014-03-10,94.96,94.96,93.56,94.525,2759232
EQIX,2014-03-10,193.58,193.94,190.78,192.27,646821
EQR,2014-03-10,58.22,58.29,57.5,57.73,1643223
EQT,2014-03-10,100.69,101.83,99.972,101.8,895952
ESRX,2014-03-10,77.8,78.65,77.7,78.64,4680586
ESS,2014-03-10,168,168.05,166.01,166.51,251101
ES,2014-03-10,43.73,43.73,43.29,43.5,1094500
ETFC,2014-03-10,23.45,23.7,23.32,23.48,2809052
ETN,2014-03-10,75.87,75.94,74.72,74.87,2467552
ETR,2014-03-10,62.48,62.65,62.07,62.25,1509101
EW,2014-03-10,36.455,36.675,36.305,36.53,3034446
EXC,2014-03-10,29.81,29.96,29.6,29.88,4319143
EXPD,2014-03-10,39.36,39.755,38.99,39.7,2154303
EXPE,2014-03-10,75.26,75.8,74.75,75.23,2065185
EXR,2014-03-10,48.25,48.4,48,48.26,944541
FAST,2014-03-10,49.09,49.41,48.6,49.1,1267407
FBHS,2014-03-10,46.31,46.43,45.635,45.67,831437
FB,2014-03-10,70.77,72.15,70.51,72.03,59949746
FCX,2014-03-10,31.69,31.69,30.87,31.38,16093360
FDX,2014-03-10,137.03,138.39,136.81,137.86,1720684
FE,2014-03-10,30.65,30.99,30.57,30.94,2216375
FFIV,2014-03-10,113.92,114.92,111.5,111.97,1430833
FISV,2014-03-10,58.73,58.94,58.45,58.65,708086
FIS,2014-03-10,55.42,55.44,55,55.15,779214
FITB,2014-03-10,22.56,22.7,22.46,22.7,6099768
FLIR,2014-03-10,35.12,35.222,34.93,35.14,1245348
FLR,2014-03-10,79.26,79.7,77.82,78.66,1104332
FLS,2014-03-10,80.47,80.76,79.44,79.56,737609
FL,2014-03-10,46.62,46.68,45.76,45.97,3723641
FMC,2014-03-10,83.94,83.94,81.44,83.1,3500960
FOXA,2014-03-10,33.82,33.95,33.45,33.69,5967246
FOX,2014-03-10,33.02,33.22,32.72,32.94,2829974
FRT,2014-03-10,110.14,110.75,109.52,110.11,321801
FTI,2014-03-10,52.89,53.03,52.5324,52.9,1879404
F,2014-03-10,15.5,15.64,15.45,15.51,30529475
GD,2014-03-10,110.52,111.28,110.01,110.41,2191332
GE,2014-03-10,26.12,26.13,25.835,26.04,22291880
GGP,2014-03-10,22.08,22.18,21.825,22,3862265
GILD,2014-03-10,79.4,80.3,78.35,80.23,8669799
GIS,2014-03-10,50.55,50.5675,50.28,50.45,2581802
GLW,2014-03-10,19.58,19.64,19.26,19.39,11030236
GM,2014-03-10,37.56,37.56,36.76,37.09,17557528
GOOGL,2014-03-10,608.4528,609.4263,602.6471,606.3908,2428458
GPC,2014-03-10,87.3,87.49,86.22,86.55,595789
GPN,2014-03-10,36.345,36.4,36.105,36.225,1296840
GPS,2014-03-10,42.3,42.52,41.67,42.02,4778353
GRMN,2014-03-10,53.59,53.69,52.83,53.12,855227
GS,2014-03-10,173.6,174.4893,172.47,173.51,2191673
GT,2014-03-10,27.7,27.95,27.38,27.91,2620294
GWW,2014-03-10,253.91,256.688,253.91,255.77,310515
HAL,2014-03-10,55.98,56.5,55.75,56.47,6015870
HAS,2014-03-10,54.8,54.9,54.49,54.84,631261
HBAN,2014-03-10,9.79,9.85,9.72,9.8,7253133
HBI,2014-03-10,18.6825,18.7925,18.48,18.6225,1655700
HCA,2014-03-10,49.66,49.96,49.39,49.55,1774957
HCN,2014-03-10,58.25,58.45,57.68,58.09,1979652
HCP,2014-03-10,37.64,37.714,37.17,37.19,3007576
HD,2014-03-10,82.44,82.54,81.73,82.18,4139181
HES,2014-03-10,81.58,82.33,80.12,82.24,1967541
HIG,2014-03-10,35.87,35.99,35.52,35.86,2298521
HII,2014-03-10,104.95,105.75,104.62,105.37,439780
HOG,2014-03-10,67.6,67.6,66.53,67.41,1254649
HOLX,2014-03-10,22.38,22.49,22.02,22.18,1911146
HON,2014-03-10,95.045,95.415,94.69,95.25,2526618
HP,2014-03-10,100.5,100.95,99.28,100.34,1000689
HRB,2014-03-10,30.38,30.57,30.18,30.54,2761700
HRL,2014-03-10,23.665,23.845,23.616,23.7,1293908
HRS,2014-03-10,74.51,75.2,74.02,75.03,525862
HSIC,2014-03-10,59.84,60.16,59.485,60.085,769204
HST,2014-03-10,20.09,20.125,19.93,20.02,4721600
HSY,2014-03-10,105.75,106.33,105.19,105.4,920815
HUM,2014-03-10,110.71,110.97,110.105,110.88,989352
IBM,2014-03-10,187.55,188.37,185.849,186.39,4594054
ICE,2014-03-10,42.52,42.566,41.914,42.056,2993095
IDXX,2014-03-10,63.08,64.125,63.08,63.775,491040
IFF,2014-03-10,95.37,95.72,94.66,95.28,299559
ILMN,2014-03-10,167.68,168.538,163.09,166.55,2504686
INCY,2014-03-10,64.36,64.69,61.19,63.3,2788004
INTC,2014-03-10,24.6098,24.89,24.58,24.84,24945279
INTU,2014-03-10,81.76,82.33,81.31,81.82,2189044
IPG,2014-03-10,17.7,17.76,17.38,17.46,6234464
IP,2014-03-10,48.13,48.15,47.51,47.88,1934229
IQV,2014-03-10,53.94,54.36,53.11,54.3,723494
IRM,2014-03-10,27.77,28.175,27.77,28.12,1542275
IR,2014-03-10,61.73,61.73,60.56,60.96,1377205
ISRG,2014-03-10,147.6899,148.1632,145.3465,146.1965,1098897
ITW,2014-03-10,82.43,82.49,81.73,82.27,1390951
IT,2014-03-10,72.72,73.35,72.22,72.83,444037
IVZ,2014-03-10,34.53,34.9,34.13,34.86,4210237
JBHT,2014-03-10,74.04,74.79,73.8775,74.18,1066743
JCI,2014-03-10,45.6754,46.0314,45.2984,45.7277,2247551
JEC,2014-03-10,62.8,63.14,62.41,62.85,940975
JNJ,2014-03-10,93.17,93.49,92.79,93.45,4880978
JNPR,2014-03-10,26.28,26.475,25.95,26.28,7506772
JPM,2014-03-10,59.14,59.48,58.865,59.2,16965386
JWN,2014-03-10,62.4,62.82,62.24,62.63,1670288
KEY,2014-03-10,13.88,14.01,13.809,13.98,14354784
KIM,2014-03-10,22.05,22.09,21.69,21.89,3518478
KLAC,2014-03-10,66.94,67.13,65.905,66.14,1168512
KMB,2014-03-10,108.97,109.66,108.8,109.17,1167827
KMI,2014-03-10,32.02,32.17,31.75,31.8,6721078
KMX,2014-03-10,48.6,49.05,48.3147,48.84,1879103
KORS,2014-03-10,98.41,99.06,97,98.27,1413429
KO,2014-03-10,38.55,38.65,38.44,38.65,14541439
KR,2014-03-10,21.85,21.905,21.8,21.875,11286172
KSS,2014-03-10,54.75,55.285,54.75,55.04,2209221
KSU,2014-03-10,98.14,99.2,97.49,99.16,1667581
K,2014-03-10,61.6,61.7775,61.3,61.68,1331125
LB,2014-03-10,57.2,57.94,56.86,57.88,2152273
LEG,2014-03-10,32.03,32.16,31.85,32.08,689374
LEN,2014-03-10,41.1372,41.2255,40.1471,40.2353,7264063
LH,2014-03-10,94.66,94.9,92.9,93.61,1196457
LKQ,2014-03-10,27.83,27.93,27.4,27.56,2021525
LLL,2014-03-10,116.5,116.68,115.46,116.19,1035368
LLY,2014-03-10,58.51,58.915,58.2,58.9,3978074
LMT,2014-03-10,165.69,166.7,165.11,165.48,1377123
LNC,2014-03-10,52.75,53.14,51.87,52.2,2505452
LNT,2014-03-10,26.83,26.97,26.715,26.84,493746
LOW,2014-03-10,50.28,50.5,49.98,49.99,5132115
LRCX,2014-03-10,53.37,53.5,52.84,53.08,1671070
LUK,2014-03-10,27.83,27.84,27.495,27.58,1262519
LUV,2014-03-10,23.14,23.67,23.1,23.6,7952402
LYB,2014-03-10,90.61,91.17,90,91.03,2326251
L,2014-03-10,45.08,45.08,44.37,44.64,1000475
MAA,2014-03-10,67.2,67.312,66.46,66.6,268352
MAC,2014-03-10,60.3,60.3,59.27,59.58,670414
MAR,2014-03-10,54.52,54.91,53.88,54.19,1638070
MAS,2014-03-10,23.28,23.28,22.98,23.12,3264687
MAT,2014-03-10,37.89,37.89,37.5,37.65,2563824
MA,2014-03-10,77.8,77.944,77.27,77.39,3314844
MCD,2014-03-10,95.26,95.68,94.97,95.2,4395086
MCHP,2014-03-10,46.56,46.72,46.2,46.51,844239
MCK,2014-03-10,182.35,182.57,179.1501,180.5,1492315
MCO,2014-03-10,82.61,83.1,82.11,83.03,588866
MDLZ,2014-03-10,35.16,35.2,34.85,35.08,9061637
MDT,2014-03-10,59.63,60.1,59.4,60.07,4343691
MET,2014-03-10,53.57,53.74,53,53.36,6684125
MGM,2014-03-10,28.15,28.34,27.48,27.71,9287152
MHK,2014-03-10,144.4,144.78,142.96,143.52,736503
MKC,2014-03-10,66.91,67.35,66.69,66.95,566882
MLM,2014-03-10,123.13,123.43,121.65,122.95,484006
MMC,2014-03-10,49.54,49.89,49.45,49.8,2468325
MMM,2014-03-10,133.98,134.08,133.1,133.56,1966251
MNST,2014-03-10,24.44,24.5133,24.2867,24.44,2257215
MON,2014-03-10,113.61,114,112.77,113.6,1925597
MOS,2014-03-10,49.71,49.94,49.06,49.89,2512701
MO,2014-03-10,36.81,36.93,36.67,36.86,5166335
MPC,2014-03-10,45,45.955,44.93,45.54,8218930
MRK,2014-03-10,57.44,57.62,57,57.32,7383294
MRO,2014-03-10,34.15,34.32,34,34.3,4341819
MSFT,2014-03-10,37.99,38.01,37.72,37.82,19007850
MSI,2014-03-10,66.54,66.66,66.13,66.43,724629
MS,2014-03-10,32.22,32.3,31.76,32.13,10757263
MTB,2014-03-10,119.06,119.93,119,119.35,590937
MTD,2014-03-10,245.59,247.08,242.5,244.48,101993
MU,2014-03-10,24.32,24.94,24.08,24.85,23668090
MYL,2014-03-10,54.79,54.84,53.31,53.41,5614924
M,2014-03-10,57.7,58.33,57.55,58.12,4128573
NBL,2014-03-10,69.2,69.2,68.63,69.07,1439140
NCLH,2014-03-10,33.49,33.89,32.86,32.91,1206435
NDAQ,2014-03-10,40.67,40.89,40.21,40.27,1107233
NEE,2014-03-10,91.65,91.9,90.6,91.18,1791596
NEM,2014-03-10,24.56,24.65,23.94,24.31,6153049
NFLX,2014-03-10,64.0671,64.1108,61.7287,62.8499,15459675
NFX,2014-03-10,28.61,28.68,27.92,28.62,2085168
NI,2014-03-10,34.63,34.79,34.38,34.47,1390442
NKE,2014-03-10,39.585,39.68,39.225,39.49,5344448
NLSN,2014-03-10,46.43,46.58,45.89,46.25,2022486
NOC,2014-03-10,123.58,123.854,122.07,122.72,1230466
NOV,2014-03-10,78.83,79.02,78.23,78.91,2435963
NRG,2014-03-10,28.72,29.1,28.7,29.02,2952486
NSC,2014-03-10,94.28,94.76,93.46,94.43,2100702
NTAP,2014-03-10,37.94,38.03,37.6,37.81,6784195
NTRS,2014-03-10,63.85,64.4,63.55,64.12,781317
NUE,2014-03-10,49.87,50.06,49.37,49.58,1836378
NVDA,2014-03-10,18.3,18.38,18.01,18.09,7522349
NWL,2014-03-10,31.26,31.32,31.05,31.18,1751767
NWSA,2014-03-10,17.96,18,17.71,17.76,1937815
NWS,2014-03-10,17.64,17.64,17.33,17.48,586718
OKE,2014-03-10,58.96,59.21,58.596,58.78,726886
OMC,2014-03-10,75.38,75.38,73.52,73.57,1328817
ORCL,2014-03-10,38.82,38.95,38.65,38.86,8670269
ORLY,2014-03-10,150.63,151.48,149.8362,150.87,355978
OXY,2014-03-10,97.14,97.37,96.62,97.22,2397793
O,2014-03-10,41.04,41.49,40.91,41.44,2543605
PAYX,2014-03-10,42.61,42.75,42.26,42.43,1643753
PBCT,2014-03-10,14.53,14.56,14.37,14.52,2937482
PCAR,2014-03-10,65.65,65.97,65.07,65.56,993120
PCG,2014-03-10,42.75,42.89,42.54,42.7,2600597
PCLN,2014-03-10,1356.93,1358.84,1332.8,1343.44,630908
PDCO,2014-03-10,41.97,42.0025,41.69,41.86,352644
PEG,2014-03-10,35.45,35.775,35.35,35.5,6331135
PEP,2014-03-10,81.55,81.83,81.2101,81.73,4313497
PFE,2014-03-10,32.42,32.545,32.29,32.39,15958700
PFG,2014-03-10,47.27,47.27,46.59,47.19,1137436
PGR,2014-03-10,24.38,24.565,24.38,24.5,3189433
PG,2014-03-10,78.29,78.57,78.2,78.53,5233421
PHM,2014-03-10,20.19,20.35,19.95,20,6054447
PH,2014-03-10,124.19,124.49,122.47,123.22,695628
PKG,2014-03-10,74.32,74.5,73.32,73.85,485105
PKI,2014-03-10,45.85,45.88,45.2,45.5,447496
PLD,2014-03-10,40.51,40.6,40.09,40.32,2178889
PM,2014-03-10,80.32,80.57,80.04,80.43,4571415
PNC,2014-03-10,83.82,84.11,83.35,84.09,1698118
PNR,2014-03-10,82.59,82.73,81.89,82.38,602069
PNW,2014-03-10,53.8,54.3,53.8,54.25,1168277
PPG,2014-03-10,99.66,100.415,99.32,100.15,979180
PPL,2014-03-10,31.8,31.9,31.62,31.73,4545103
PRGO,2014-03-10,164.26,165.4,163.5,165.32,775458
PRU,2014-03-10,88.09,89.08,87.735,88.35,2147535
PSA,2014-03-10,167.58,167.828,166.064,167.03,665491
PSX,2014-03-10,78,79.2,77.822,78.66,2376002
PVH,2014-03-10,126.3,126.72,124.16,124.71,732297
PWR,2014-03-10,36.55,36.9,36.04,36.15,1595140
PXD,2014-03-10,195.17,195.5,192.28,194.92,1274657
PX,2014-03-10,130.89,131.65,130.59,131.58,790600
QCOM,2014-03-10,76.79,77.07,76.55,77.07,7704915
RCL,2014-03-10,51.68,51.83,51.01,51.29,1178900
REGN,2014-03-10,328.43,332.75,324.7,329.2,939796
REG,2014-03-10,49.68,49.77,49.1,49.48,370453
RE,2014-03-10,148.35,149.67,147.4,149.67,451557
RF,2014-03-10,11,11.06,10.83,10.9,14406108
RHI,2014-03-10,42.73,42.93,42.11,42.39,831072
RHT,2014-03-10,60.36,60.6,59.08,59.51,953238
RJF,2014-03-10,53.65,54.0279,53.421,53.65,452387
RL,2014-03-10,163.85,164.38,162.17,164.29,1315194
RMD,2014-03-10,44.31,44.65,44.2,44.53,908695
ROK,2014-03-10,125.2,125.2,123.25,123.74,612330
ROP,2014-03-10,139.34,139.63,136.72,137.06,775317
ROST,2014-03-10,35.93,36.25,35.83,36.18,2530454
RRC,2014-03-10,87.88,87.88,84.36,86.76,1736845
RSG,2014-03-10,34.1,34.37,34,34.22,1147045
RTN,2014-03-10,100.84,101.08,100.1,100.73,1440098
SBAC,2014-03-10,94.97,95.54,93.97,94.56,737395
SBUX,2014-03-10,36.625,36.82,36.395,36.78,8648776
SCG,2014-03-10,48.63,48.8,48.37,48.75,768523
SCHW,2014-03-10,26.97,27.27,26.81,27.15,5516409
SEE,2014-03-10,33.49,33.51,32.89,33.27,1772914
SHW,2014-03-10,205.82,206.86,204.59,206.1,565348
SIG,2014-03-10,98.74,99.21,97.27,97.78,1088033
SJM,2014-03-10,97.33,97.68,96.8,97.21,462651
SLB,2014-03-10,92.67,93,92.06,92.87,3306538
SLG,2014-03-10,98.89,99.215,97.29,97.78,568543
SNA,2014-03-10,113.84,113.92,112.636,113.19,165581
SNI,2014-03-10,81.59,81.76,80.96,80.98,688923
SNPS,2014-03-10,40.19,40.63,40.04,40.46,477060
SO,2014-03-10,42.09,42.33,41.91,42.16,3896545
SPGI,2014-03-10,81.53,82.29,81.22,82.04,1437506
SPG,2014-03-10,161.55,162.16,160.07,160.9,1231430
SRCL,2014-03-10,117.55,117.75,116.46,116.7,321476
SRE,2014-03-10,93.32,94.18,93.08,94.16,1309692
STI,2014-03-10,39.59,39.59,38.95,39.54,2607286
STT,2014-03-10,68.05,68.45,67.97,68.2,1426741
STX,2014-03-10,49.47,50.73,49.3501,50.14,3593687
STZ,2014-03-10,83.84,84.33,83.26,83.95,1112023
SWKS,2014-03-10,36.43,36.95,36.12,36.5,1871986
SWK,2014-03-10,82.19,82.4,81.34,81.9,740073
SYK,2014-03-10,81.36,81.88,81.36,81.8,994656
SYMC,2014-03-10,20.66,20.71,20.445,20.56,6041153
SYY,2014-03-10,36.23,36.33,36.13,36.19,2096705
TAP,2014-03-10,58.18,58.49,58,58.46,675460
TDG,2014-03-10,179.58,180.27,178.61,179.85,595784
TEL,2014-03-10,58.94,59.17,58.44,58.91,794945
TGT,2014-03-10,60.82,61.24,60.7,61.16,3678999
TIF,2014-03-10,93.77,93.8,92.35,93.47,1051146
TJX,2014-03-10,61.53,62.29,61.461,62.23,3040974
TMK,2014-03-10,53.4067,53.62,53.0667,53.22,616622
TMO,2014-03-10,126.48,126.7,125.25,126.28,1766768
TPR,2014-03-10,48.82,49.095,48.51,48.93,3116203
TRIP,2014-03-10,109.16,109.79,106.9,107.54,1478151
TROW,2014-03-10,83.37,83.73,82.71,83.71,1296432
TRV,2014-03-10,83.7,83.89,83.34,83.78,1954413
TSCO,2014-03-10,72.68,72.8673,72.09,72.55,880097
TSN,2014-03-10,40.23,40.6,39.91,40.19,3023245
TSS,2014-03-10,30.79,30.92,30.68,30.73,1368485
TWX,2014-03-10,68.19,68.69,67.66,68.53,5470095
TXN,2014-03-10,45.91,46,45.53,45.87,3370329
TXT,2014-03-10,39.93,39.93,38.97,39.63,2607620
T,2014-03-10,32.28,32.54,32.19,32.51,24937506
UAA,2014-03-10,29.1,29.36,28.845,29.35,3505088
UAL,2014-03-10,47.71,49.18,46.41,46.66,4580279
UDR,2014-03-10,26.03,26.13,25.58,25.66,1606846
UHS,2014-03-10,79.2,79.51,78.232,78.52,611741
ULTA,2014-03-10,87.14,89.85,86.975,89.64,1388544
UNH,2014-03-10,77.28,77.9,77.11,77.88,2986435
UNM,2014-03-10,35.81,36.04,35.57,36,1262910
UNP,2014-03-10,93.635,93.77,92.75,93.11,3677800
UPS,2014-03-10,98.2,98.75,98,98.74,2630146
URI,2014-03-10,90.62,92.79,90.62,91.82,2923197
USB,2014-03-10,42.03,42.39,41.88,42.35,5337146
UTX,2014-03-10,118.2,118.4,116.9,117.77,2474285
VAR,2014-03-10,84.4,84.79,83.71,84.34,465816
VFC,2014-03-10,61.31,61.91,61.3,61.79,2833120
VIAB,2014-03-10,88,88.93,87.06,88.9,2856290
VLO,2014-03-10,52.99,53.92,52.74,53.47,8101805
VMC,2014-03-10,68.58,68.75,67.24,68.14,624705
VNO,2014-03-10,99.21,99.37,98.44,98.94,939343
VRSK,2014-03-10,62.24,63.88,61.99,63.85,2163805
VRSN,2014-03-10,55.83,55.93,55,55.15,897062
VRTX,2014-03-10,79.6,79.92,77.92,79.65,1316306
VTR,2014-03-10,60.51,60.65,60.02,60.51,1521160
VZ,2014-03-10,46.79,47.06,46.5,47.03,32385865
V,2014-03-10,56.3775,56.5925,56.18,56.375,7355232
WAT,2014-03-10,112.7,113.14,111.72,113.07,250310
WBA,2014-03-10,67,67.24,66.53,66.78,4176870
WDC,2014-03-10,84.48,86.64,84.09,85.11,2213427
WEC,2014-03-10,43.69,43.84,43.44,43.74,1247415
WFC,2014-03-10,47.9,48.275,47.58,48.15,11860395
WHR,2014-03-10,145.73,145.78,144.58,145.7,985460
WMB,2014-03-10,42.55,42.58,41.895,42.08,3018983
WMT,2014-03-10,74.52,74.6,74.05,74.43,4844541
WM,2014-03-10,41.3,41.39,41.14,41.35,1138788
WU,2014-03-10,16.71,16.88,16.68,16.74,4980406
WYNN,2014-03-10,246.71,246.8799,239.6425,240.57,1329592
WYN,2014-03-10,75.61,75.78,74.15,74.68,1213735
WY,2014-03-10,29.79,29.85,29.6,29.67,3561453
XEC,2014-03-10,113.18,113.7075,111.658,113.66,1996709
XEL,2014-03-10,29.86,29.9,29.595,29.75,2167005
XLNX,2014-03-10,53.13,53.64,52.82,53.12,3561388
XL,2014-03-10,30.23,30.77,30.23,30.74,1859829
XOM,2014-03-10,95.15,95.55,94.66,95.5,9967356
XRAY,2014-03-10,46.87,47.03,46.2,46.44,731876
XRX,2014-03-10,43.6,43.88,43.16,43.4,1500362
XYL,2014-03-10,38.5,38.58,37.83,38.05,970369
YUM,2014-03-10,76.89,77.435,76.53,77.4,2428760
ZBH,2014-03-10,97.95,98.38,97.7501,98.35,678862
ZION,2014-03-10,31.48,31.67,31.3925,31.52,2220446
ZTS,2014-03-10,30.62,30.64,30.2,30.35,3902923
AAL,2014-03-11,38.65,39.26,37.95,38.08,11311219
AAPL,2014-03-11,76.4928,76.9628,76.0842,76.5842,70198849
AAP,2014-03-11,127.25,128.49,126.48,126.94,1022210
ABBV,2014-03-11,51.68,52.139,51.5,51.75,3634594
ABC,2014-03-11,69.11,69.47,68.171,68.34,1562662
ABT,2014-03-11,39.85,40.16,39.65,39.71,5117602
ACN,2014-03-11,84.32,84.595,83.38,83.55,1687344
ADBE,2014-03-11,68.19,68.6,67.25,67.47,3344977
ADI,2014-03-11,51.85,51.93,51.37,51.52,1465359
ADM,2014-03-11,42.52,42.77,42.32,42.45,4258546
ADP,2014-03-11,78.34,78.46,77.61,77.9,1365947
ADSK,2014-03-11,52.66,53.26,52.52,52.81,2126520
ADS,2014-03-11,285.32,287.5825,283.12,285.38,487074
AEE,2014-03-11,39.66,39.74,39.3,39.65,1317433
AEP,2014-03-11,49.31,49.36,48.56,48.7,3522465
AES,2014-03-11,13.85,13.87,13.54,13.61,5951736
AET,2014-03-11,74.02,74.5,73.6,73.65,1694679
AFL,2014-03-11,65.66,65.66,64.73,64.95,1509701
AGN,2014-03-11,208.97,214.63,207.05,210.1,2607220
AIG,2014-03-11,51.19,51.39,50.41,50.53,8519127
AIV,2014-03-11,30.41,30.57,30.365,30.42,718488
AIZ,2014-03-11,68.61,69.26,66.56,66.94,1002550
AJG,2014-03-11,47.31,47.43,46.92,46.99,355235
AKAM,2014-03-11,59.71,60.93,58.88,60.23,2873751
ALB,2014-03-11,65.46,66.105,65.45,65.54,479517
ALGN,2014-03-11,55.62,55.9,54.0201,54.28,727516
ALK,2014-03-11,44.68,45.0839,44.1,44.405,1066182
ALLE,2014-03-11,53.49,54.8,53.45,54.5,874684
ALL,2014-03-11,55.9,55.93,55.5,55.61,2361901
ALXN,2014-03-11,179.77,180.2,175.06,175.95,1492933
AMAT,2014-03-11,19.4,19.5,19.07,19.13,12202644
AMD,2014-03-11,3.86,4.01,3.83,3.85,34992924
AME,2014-03-11,53.66,53.76,52.75,52.97,515772
AMGN,2014-03-11,125.45,125.6,123.74,124.27,2655286
AMG,2014-03-11,196.85,196.85,193.425,193.86,245118
AMP,2014-03-11,112.17,112.6,110.64,110.92,880020
AMT,2014-03-11,81.06,81.86,80.8101,81.7,1550008
AMZN,2014-03-11,370.99,372.8,367.28,368.82,2248019
ANDV,2014-03-11,53.18,53.18,51.8,52.37,2302687
ANSS,2014-03-11,83.13,83.42,81.49,81.86,317604
ANTM,2014-03-11,92.31,93.48,92.24,93,2712478
AON,2014-03-11,86.98,87.39,86.06,86.29,1603442
AOS,2014-03-11,24.46,24.54,23.935,23.97,825866
APA,2014-03-11,80.49,81.26,79.36,79.55,2187734
APC,2014-03-11,85.04,85.381,82.51,82.84,5934627
APD,2014-03-11,121.46,122.22,120.47,120.54,1539545
APH,2014-03-11,45.38,45.58,44.685,44.92,1058932
ARE,2014-03-11,72.27,73.69,72.27,73.28,373347
ARNC,2014-03-11,35.97,37.08,35.76,36.57,10781891
ATVI,2014-03-11,20.13,20.19,19.82,20.07,5311382
AVB,2014-03-11,127.77,128.8,127.217,128.63,450868
AVGO,2014-03-11,62.98,63.65,61.805,62.02,1619098
AVY,2014-03-11,51.4,51.48,50.55,50.58,855429
AWK,2014-03-11,44.26,44.33,43.63,43.85,884395
AXP,2014-03-11,93.83,93.88,93.03,93.2,1946279
AYI,2014-03-11,142.06,143.63,139.5,140,306524
AZO,2014-03-11,540.64,545.649,538.425,539.98,267428
A,2014-03-11,58.23,58.3,56.5,56.86,3421731
BAC,2014-03-11,17.51,17.52,17.25,17.27,90642730
BAX,2014-03-11,67.67,68.27,67.31,67.75,3069603
BA,2014-03-11,127.03,127.27,125.62,125.67,4190977
BBT,2014-03-11,39.2,39.27,38.77,38.99,2702756
BBY,2014-03-11,26.17,26.2299,25.74,25.97,5579008
BDX,2014-03-11,115.62,115.62,115.06,115.34,909447
BEN,2014-03-11,53.26,53.39,52.515,52.76,3081469
BF.B,2014-03-11,44.265,44.265,43.764,43.975,652828
BIIB,2014-03-11,338.25,341.26,334.19,335.99,1025667
BK,2014-03-11,33.48,33.53,33.075,33.22,5377567
BLK,2014-03-11,309.14,310.961,307.61,308.79,845760
BLL,2014-03-11,27.79,27.84,27.47,27.54,2227686
BMY,2014-03-11,55.99,56.31,55.73,55.83,4736074
BRK.B,2014-03-11,124.44,125,123.89,124.69,5479100
BSX,2014-03-11,13.48,13.48,13.14,13.18,10731249
BWA,2014-03-11,61.6,61.76,60.91,61.15,1165334
BXP,2014-03-11,111.48,113.72,111.23,112.91,1205644
CAG,2014-03-11,29.48,29.56,29.37,29.41,2934403
CAH,2014-03-11,72.58,73.14,72.3,72.54,1050104
CAT,2014-03-11,97.09,97.91,96.62,96.84,5731313
CA,2014-03-11,32.8,32.82,32.525,32.65,2246351
CBG,2014-03-11,28.04,28.14,27.69,27.81,1785202
CBOE,2014-03-11,56.41,56.54,55.84,56.11,423738
CBS,2014-03-11,68.09,68.1,65.78,66.09,4480787
CB,2014-03-11,98.1,98.32,97.17,97.34,814413
CCI,2014-03-11,74.72,75.43,74.56,75.11,2100335
CCL,2014-03-11,38.76,39.17,38.73,38.75,3247208
CDNS,2014-03-11,15.83,15.92,15.53,15.61,2170378
CELG,2014-03-11,79.625,80.555,78.82,79.195,5873806
CERN,2014-03-11,60.79,60.86,59.72,59.94,1022521
CF,2014-03-11,52.846,52.846,51.492,51.504,5753060
CHD,2014-03-11,34.27,34.38,34.06,34.195,1422870
CHK,2014-03-11,25.68,25.73,25.14,25.26,6901271
CHRW,2014-03-11,52.65,52.74,52.19,52.38,1189044
CHTR,2014-03-11,128.2,129.15,127.36,127.74,1181683
CINF,2014-03-11,47.71,47.84,47.29,47.43,504047
CI,2014-03-11,79.68,80.47,79.65,79.96,1823849
CLX,2014-03-11,86.94,87.23,86.48,86.58,604035
CL,2014-03-11,63.17,63.82,63.06,63.29,3367329
CMA,2014-03-11,49.83,49.9,49.05,49.42,1582377
CMCSA,2014-03-11,25.855,25.88,25.5,25.61,23851502
CME,2014-03-11,76.65,77.19,75.67,75.91,1332745
CMG,2014-03-11,589.04,593.65,583,584.27,303460
CMI,2014-03-11,145.43,145.85,142.37,142.9,1355196
CMS,2014-03-11,27.87,27.92,27.62,27.74,1888052
CNC,2014-03-11,32.175,32.44,31.915,31.995,949626
CNP,2014-03-11,23.16,23.4,22.94,23.31,5707428
COF,2014-03-11,75.52,75.52,74.16,74.36,2075221
COG,2014-03-11,35.23,35.95,35.03,35.26,10706443
COL,2014-03-11,81.77,81.92,80.4775,80.66,642203
COO,2014-03-11,134.43,134.91,132.85,133.05,416058
COP,2014-03-11,67,67.39,66.28,66.53,4415862
COST,2014-03-11,114.56,114.75,113.92,114.71,2201836
COTY,2014-03-11,15.78,15.8,15.11,15.21,1291890
CPB,2014-03-11,43.85,44.16,43.5,43.62,1104102
CRM,2014-03-11,59.99,62.36,59.52,61.02,9912220
CSCO,2014-03-11,21.86,21.93,21.58,21.61,34645658
CSX,2014-03-11,28.98,29.06,28.68,28.84,6129229
CTAS,2014-03-11,61.04,61.2553,60.195,60.37,392373
CTL,2014-03-11,30.9,30.92,30.59,30.69,4331872
CTSH,2014-03-11,52.71,52.99,51.94,52.33,3082115
CTXS,2014-03-11,60.71,61.32,60.15,60.33,1501009
CVS,2014-03-11,73.67,73.7,72.5,72.7,4723886
CVX,2014-03-11,115.9,116.23,114.24,114.51,6274518
CXO,2014-03-11,120.5,121.42,117.23,117.62,1027304
C,2014-03-11,49.78,49.82,48.4,48.43,33264192
DAL,2014-03-11,35.06,35.45,34.77,34.92,9976506
DE,2014-03-11,88.63,89.67,88.41,89.11,3434540
DFS,2014-03-11,59.47,59.47,58.4201,58.6,2736132
DGX,2014-03-11,53.13,54.5,53.07,54.13,4496143
DG,2014-03-11,59.37,59.5,58.93,59.4,3338807
DHI,2014-03-11,22.84,23.255,22.335,22.62,8996699
DHR,2014-03-11,77.27,77.36,76.32,76.43,2098916
DISCA,2014-03-11,85.62,85.94,84.35,84.65,829015
DISCK,2014-03-11,80.22,80.23,78.51,78.86,430409
DISH,2014-03-11,61.1,62.24,60.96,61.78,3375797
DIS,2014-03-11,82.19,82.33,80.72,81.05,7174290
DLR,2014-03-11,52.25,53.435,52.25,53.25,834789
DLTR,2014-03-11,54.48,54.58,54.23,54.43,1675070
DOV,2014-03-11,82.68,83.36,81.63,81.92,1352718
DPS,2014-03-11,52.53,53.03,52.405,52.99,1920094
DRE,2014-03-11,16.53,16.78,16.49,16.67,1561600
DRI,2014-03-11,50.24,50.52,50,50.15,1066967
DTE,2014-03-11,70.31,70.49,69.69,69.94,632780
DUK,2014-03-11,69.79,69.85,69.02,69.47,2764685
DVA,2014-03-11,68.53,69.41,68.4,68.69,798736
DVN,2014-03-11,64.46,64.78,63.4,63.55,2331425
D,2014-03-11,68.43,68.43,67.75,68.05,2222988
EA,2014-03-11,29.18,29.9,29.17,29.8,7184828
EBAY,2014-03-11,58.45,58.94,57.48,57.54,10253073
ECL,2014-03-11,110.17,111.828,109.76,111.24,1816350
ED,2014-03-11,55.51,55.53,55.12,55.12,1107469
EFX,2014-03-11,71.3,71.81,70.82,71.25,661379
EIX,2014-03-11,51.11,51.3,50.545,50.76,2421401
EL,2014-03-11,70.2,70.465,69.68,70.11,2205842
EMN,2014-03-11,87.56,87.56,86.28,86.49,1959108
EMR,2014-03-11,65.14,65.32,64.14,64.41,2030199
EOG,2014-03-11,94.92,95.085,92.66,92.8,4103660
EQIX,2014-03-11,191.99,194.99,189.42,189.86,796720
EQR,2014-03-11,57.74,58.2,57.69,58.07,1227560
EQT,2014-03-11,101.61,102.34,100.23,100.66,850220
ESRX,2014-03-11,78.95,79.37,78.33,78.59,5598456
ESS,2014-03-11,166.91,167.91,166.25,167.07,206786
ES,2014-03-11,43.62,43.62,43.13,43.36,851600
ETFC,2014-03-11,23.5,24.09,23.25,23.27,4023110
ETN,2014-03-11,75.04,75.48,74.16,74.53,2721634
ETR,2014-03-11,62.4,62.49,61.96,62.31,1303613
EW,2014-03-11,36.51,36.83,36.325,36.595,1150870
EXC,2014-03-11,30.14,30.14,29.68,29.84,3017005
EXPD,2014-03-11,39.66,40,39.45,39.68,1732823
EXPE,2014-03-11,74.89,76.45,73.59,74.74,2642548
EXR,2014-03-11,48.33,49.27,48.2,49.25,1359299
FAST,2014-03-11,49.06,49.12,48.55,48.82,1586231
FBHS,2014-03-11,45.76,46.2,45.1,45.17,950223
FB,2014-03-11,72.5,72.59,69.96,70.1,59615238
FCX,2014-03-11,31.45,31.62,30.54,30.71,19101550
FDX,2014-03-11,137.74,138.07,136.71,137.29,1483896
FE,2014-03-11,30.94,31,30.5,30.78,2073192
FFIV,2014-03-11,112.95,114.85,111.44,111.93,1545890
FISV,2014-03-11,58.78,58.93,58.46,58.63,501890
FIS,2014-03-11,55.23,55.51,54.85,54.96,1190955
FITB,2014-03-11,22.72,22.745,22.4401,22.51,5603209
FLIR,2014-03-11,35.15,35.19,34.68,34.9,2352001
FLR,2014-03-11,78.72,79.04,76.89,77.24,1225981
FLS,2014-03-11,79.66,80,78.77,78.94,636153
FL,2014-03-11,45.97,46.44,45.61,46.17,2425542
FMC,2014-03-11,82.17,82.55,80.77,81.14,1776771
FOXA,2014-03-11,33.67,33.72,32.82,32.97,12125875
FOX,2014-03-11,32.8,32.87,32.11,32.28,4401597
FRT,2014-03-11,110.41,110.87,110.15,110.82,426666
FTI,2014-03-11,53.02,53.41,51.89,51.95,1242707
F,2014-03-11,15.49,15.52,15.17,15.3,34681984
GD,2014-03-11,109.84,110.632,108.92,108.99,1905225
GE,2014-03-11,26.06,26.0986,25.76,25.9,24865819
GGP,2014-03-11,22.06,22.14,21.97,22.08,4385475
GILD,2014-03-11,80.35,80.57,79.32,79.84,10570959
GIS,2014-03-11,50.56,50.84,50.4,50.74,2281071
GLW,2014-03-11,19.41,19.53,19.155,19.26,8339703
GM,2014-03-11,37,37.12,35.02,35.18,41090952
GOOGL,2014-03-11,607.4919,607.7671,598.9183,600.595,3427419
GPC,2014-03-11,86.76,87.1,86.16,86.44,447738
GPN,2014-03-11,36.335,36.68,36.03,36.245,916988
GPS,2014-03-11,42.09,42.16,41.744,41.83,4553252
GRMN,2014-03-11,53.1,53.82,53.04,53.41,1523356
GS,2014-03-11,173.96,173.96,169.85,169.89,3837217
GT,2014-03-11,27.91,27.935,27.06,27.19,4554599
GWW,2014-03-11,257.63,257.63,253.25,253.84,337054
HAL,2014-03-11,56.6,57.02,55.43,55.72,10062137
HAS,2014-03-11,54.67,54.78,54.41,54.5,1226212
HBAN,2014-03-11,9.82,9.84,9.66,9.71,6946767
HBI,2014-03-11,18.67,18.695,18.2725,18.33,1737044
HCA,2014-03-11,49.6,50.45,49.21,49.24,1649518
HCN,2014-03-11,58.11,59.05,58.04,58.86,2216249
HCP,2014-03-11,37.32,37.65,37.295,37.45,5159884
HD,2014-03-11,81.69,81.8499,81.05,81.29,4667987
HES,2014-03-11,82.34,82.35,80.86,81.21,1538060
HIG,2014-03-11,35.92,35.96,35.58,35.67,3167075
HII,2014-03-11,105.4,105.52,103.46,103.63,399578
HOG,2014-03-11,67.61,68.26,67.244,68.1,1321448
HOLX,2014-03-11,22.24,22.4,22.06,22.215,1939429
HON,2014-03-11,95.13,95.27,93.925,94.11,2447017
HP,2014-03-11,100.5,100.91,98.08,98.45,1089230
HRB,2014-03-11,30.56,30.84,30.219,30.28,2663788
HRL,2014-03-11,23.705,23.73,23.44,23.49,1148506
HRS,2014-03-11,75.03,75.3299,74.41,74.62,475629
HSIC,2014-03-11,59.87,60.36,59.5,59.795,760596
HST,2014-03-11,20.02,20.23,20.02,20.14,4727268
HSY,2014-03-11,105.76,106.1,105.23,105.45,850356
HUM,2014-03-11,111.19,111.19,110.2,110.36,1170028
IBM,2014-03-11,187.41,188.45,186.04,186.76,4229679
ICE,2014-03-11,42.38,42.38,41.538,41.69,3447980
IDXX,2014-03-11,64.01,64.635,63.72,63.795,406664
IFF,2014-03-11,95.64,96.43,94.18,94.28,396251
ILMN,2014-03-11,167.21,168.98,164.99,166.67,1338888
INCY,2014-03-11,63.85,66.61,63.4,65.49,2099016
INTC,2014-03-11,24.78,24.851,24.61,24.73,26695627
INTU,2014-03-11,82.06,82.4,80.83,81.27,1682701
IPG,2014-03-11,17.46,17.6,17.31,17.49,2962482
IP,2014-03-11,47.87,47.98,47.15,47.25,2599771
IQV,2014-03-11,54.18,54.3,52.76,52.81,926850
IRM,2014-03-11,28.14,28.32,27.52,27.61,1975524
IR,2014-03-11,61.01,61.15,59.67,59.83,1725884
ISRG,2014-03-11,146.5499,147.3499,144.6365,145.0632,836430
ITW,2014-03-11,82.42,83.07,81.9,81.97,2306634
IT,2014-03-11,72.94,73.3,72.31,72.65,324354
IVZ,2014-03-11,34.89,35.14,34.59,34.75,4485649
JBHT,2014-03-11,74.16,74.384,73.01,73.08,735420
JCI,2014-03-11,45.8429,45.8953,44.8691,44.9319,2034346
JEC,2014-03-11,62.84,63.19,62.64,62.86,863923
JNJ,2014-03-11,93.71,93.75,93.09,93.49,5837194
JNPR,2014-03-11,26.24,26.41,25.33,25.39,14671123
JPM,2014-03-11,59.42,59.45,58.13,58.19,19436589
JWN,2014-03-11,62.68,63.09,62.17,62.28,1570134
KEY,2014-03-11,13.98,14.01,13.74,13.78,13018648
KIM,2014-03-11,21.82,22.06,21.79,21.91,2424573
KLAC,2014-03-11,66.53,67.5,65.95,66.37,1207318
KMB,2014-03-11,109.1,109.45,108.71,109.05,1279686
KMI,2014-03-11,31.7,31.91,31.535,31.59,10245928
KMX,2014-03-11,48.89,49.04,48.48,48.53,1779651
KORS,2014-03-11,98.46,99.46,97.86,98.04,1570781
KO,2014-03-11,38.84,38.84,38.54,38.8,13845663
KR,2014-03-11,21.95,22.0475,21.595,21.67,12498446
KSS,2014-03-11,55.06,55.87,54.91,55.42,2316218
KSU,2014-03-11,99.3,101.05,98.16,100.23,2285071
K,2014-03-11,61.65,61.94,61.53,61.7,1437254
LB,2014-03-11,58.12,58.18,56.55,57.19,2001450
LEG,2014-03-11,32.14,32.27,31.81,32.07,908274
LEN,2014-03-11,40.4706,41.1078,39.9608,40.3333,4833600
LH,2014-03-11,93.94,95.32,93.53,95.27,1237107
LKQ,2014-03-11,27.57,27.716,27.09,27.25,1564896
LLL,2014-03-11,116.52,116.52,114.83,115.07,622813
LLY,2014-03-11,58.92,59.02,58.315,58.43,3438826
LMT,2014-03-11,165.37,165.7,163.72,163.8,1738241
LNC,2014-03-11,52.31,52.53,51.87,51.99,1523260
LNT,2014-03-11,26.82,26.825,26.575,26.655,435294
LOW,2014-03-11,50.1,50.2,49.275,49.46,4553004
LRCX,2014-03-11,53.29,53.62,52.7,52.94,1640955
LUK,2014-03-11,27.6,27.605,26.825,26.93,2448519
LUV,2014-03-11,23.6,24.025,23.42,23.78,7451801
LYB,2014-03-11,91.11,91.59,90.3,90.44,2827396
L,2014-03-11,44.6,44.665,44.245,44.39,840902
MAA,2014-03-11,66.59,67.26,66.57,66.91,328070
MAC,2014-03-11,59.78,60.07,59.52,59.88,650186
MAR,2014-03-11,54.31,54.76,53.855,54.04,1456694
MAS,2014-03-11,23.19,23.36,23.08,23.34,4030792
MAT,2014-03-11,37.76,37.82,37.36,37.39,2047826
MA,2014-03-11,77.49,78.45,76.89,77.9,4835405
MCD,2014-03-11,95.94,98.92,95.71,98.78,16375774
MCHP,2014-03-11,46.6,46.72,46.04,46.2,661756
MCK,2014-03-11,180.99,183.5,180.6,182.37,1092810
MCO,2014-03-11,83.22,83.51,82.71,83.18,912481
MDLZ,2014-03-11,35.03,35.28,34.905,34.97,7663064
MDT,2014-03-11,60.06,60.75,59.78,60.26,5143790
MET,2014-03-11,53.47,53.52,52.8,52.98,5558164
MGM,2014-03-11,27.82,28.13,26.89,27.05,11541722
MHK,2014-03-11,144.12,144.7,142.98,143.75,927720
MKC,2014-03-11,67.13,67.37,66.98,67.2,458841
MLM,2014-03-11,122.66,123.92,121.73,122.25,342718
MMC,2014-03-11,49.83,50.12,49.48,49.6,2127828
MMM,2014-03-11,133.73,133.84,132.227,132.51,1928934
MNST,2014-03-11,24.3666,24.6733,24.3,24.5666,3991425
MON,2014-03-11,113.22,113.41,111.85,111.85,2433184
MOS,2014-03-11,49.94,49.94,48.46,48.81,3597654
MO,2014-03-11,37,37.15,36.657,36.76,7793561
MPC,2014-03-11,45.62,45.865,44.89,45.645,7221642
MRK,2014-03-11,57.4,57.44,56.57,56.69,10885694
MRO,2014-03-11,34.34,34.4,33.63,33.93,4647834
MSFT,2014-03-11,37.87,38.23,37.72,38.02,25218133
MSI,2014-03-11,66.5,66.57,65.97,66.08,843222
MS,2014-03-11,32.22,32.25,31.62,31.7,9202969
MTB,2014-03-11,119.38,119.5,117.33,118.19,901138
MTD,2014-03-11,244.64,245.21,241.585,243.27,114572
MU,2014-03-11,24.93,25.07,24.56,24.67,21107498
MYL,2014-03-11,53.47,54.18,53.22,53.99,4920102
M,2014-03-11,59.14,59.95,58.85,58.94,5717399
NBL,2014-03-11,68.97,69.87,68.18,68.35,2543290
NCLH,2014-03-11,33.02,33.31,32.91,33.07,1416943
NDAQ,2014-03-11,40.12,40.37,39.5,39.55,1227903
NEE,2014-03-11,91.7,91.8,90.62,90.96,2153051
NEM,2014-03-11,24.39,24.55,24.09,24.35,8752825
NFLX,2014-03-11,63.2342,63.8114,62.2357,62.4971,10453079
NFX,2014-03-11,28.6,28.88,27.8325,28.1,2215105
NI,2014-03-11,34.49,34.51,33.95,34.19,2149848
NKE,2014-03-11,39.525,39.81,39.285,39.4,4907242
NLSN,2014-03-11,46.25,46.39,45.81,46.19,2410697
NOC,2014-03-11,122.94,123.1,121.55,121.77,915056
NOV,2014-03-11,79.01,79.12,77.73,78.08,3193268
NRG,2014-03-11,29,29.58,28.84,29.33,4238955
NSC,2014-03-11,94.43,95.99,93.76,95.75,2883674
NTAP,2014-03-11,38,38.015,37.4,37.44,6815948
NTRS,2014-03-11,63.01,63.88,62.91,63.14,726419
NUE,2014-03-11,49.89,49.91,49.31,49.37,1648810
NVDA,2014-03-11,18.18,18.43,18.12,18.27,7433477
NWL,2014-03-11,31.18,31.31,30.82,30.98,1782440
NWSA,2014-03-11,17.76,17.81,17.52,17.71,1970958
NWS,2014-03-11,17.48,17.52,17.29,17.37,853720
OKE,2014-03-11,58.71,58.8,58.05,58.15,941284
OMC,2014-03-11,73.46,73.625,72.74,73.24,2068318
ORCL,2014-03-11,39,39.02,38.615,38.9,12841483
ORLY,2014-03-11,150.68,151.366,149.27,149.55,325058
OXY,2014-03-11,97.4,97.47,96.08,96.41,2491471
O,2014-03-11,41.59,42.07,41.565,41.87,2238914
PAYX,2014-03-11,42.5,42.595,42.16,42.31,1032719
PBCT,2014-03-11,14.54,14.56,14.32,14.42,2409833
PCAR,2014-03-11,65.15,66.49,65.15,65.78,1456436
PCG,2014-03-11,42.79,43.01,42.59,43.01,3727399
PCLN,2014-03-11,1347.69,1347.69,1323.62,1326.3,628463
PDCO,2014-03-11,41.95,42.685,41.55,42.21,1443216
PEG,2014-03-11,35.5,35.59,35.14,35.17,5005535
PEP,2014-03-11,81.84,82.98,81.79,82.81,5850404
PFE,2014-03-11,32.35,32.62,32.24,32.42,24165672
PFG,2014-03-11,47.31,47.38,46.57,46.72,926849
PGR,2014-03-11,24.54,24.6,24.34,24.52,2396221
PG,2014-03-11,78.59,79.39,78.57,78.95,6599692
PHM,2014-03-11,20.07,20.3,19.74,19.93,6075671
PH,2014-03-11,123.3,123.51,120.265,120.75,1162007
PKG,2014-03-11,74.05,74.18,72.58,72.78,651822
PKI,2014-03-11,45.51,45.66,44.81,44.99,667538
PLD,2014-03-11,40.28,40.7,40.28,40.45,1384994
PM,2014-03-11,80.62,80.85,79.15,79.52,5324948
PNC,2014-03-11,84.06,84.06,82.93,83.22,1236415
PNR,2014-03-11,82.36,82.77,80.97,81.35,1480221
PNW,2014-03-11,54.36,54.47,53.63,53.64,1287990
PPG,2014-03-11,100.5,100.5,98.725,98.755,1772036
PPL,2014-03-11,31.76,31.85,31.45,31.66,3275792
PRGO,2014-03-11,165.06,165.84,163.81,163.91,477034
PRU,2014-03-11,88.54,88.65,87.08,87.45,2014966
PSA,2014-03-11,168,168.18,166.91,167.81,620207
PSX,2014-03-11,78.63,79.38,78.01,79.08,3068060
PVH,2014-03-11,125,125.2,122.43,122.74,1021550
PWR,2014-03-11,36.21,36.41,35.69,35.94,1176314
PXD,2014-03-11,195.74,195.81,187.18,188.58,1404668
PX,2014-03-11,131.53,132.16,131.28,131.59,1297931
QCOM,2014-03-11,77.09,77.2,76.58,76.71,8272877
RCL,2014-03-11,51.29,51.73,50.5501,50.79,1693480
REGN,2014-03-11,330.25,337,327.98,328.77,809377
REG,2014-03-11,49.54,49.94,49.435,49.89,374665
RE,2014-03-11,149.88,149.88,148.2,149.1,538748
RF,2014-03-11,10.91,10.97,10.75,10.8,14468447
RHI,2014-03-11,42.46,42.67,41.82,41.95,803768
RHT,2014-03-11,60.01,60.0299,58.45,58.67,1038639
RJF,2014-03-11,53.7,53.87,52.905,52.98,562959
RL,2014-03-11,164.27,165,161.81,162.23,1341872
RMD,2014-03-11,44.68,44.76,44.18,44.49,549220
ROK,2014-03-11,125.6,125.6,121.39,122.07,603744
ROP,2014-03-11,137.06,137.73,133.69,134.23,1084375
ROST,2014-03-11,36.165,36.305,35.89,36.125,2912780
RRC,2014-03-11,86.69,88,85.94,86.94,2094812
RSG,2014-03-11,34.21,34.21,33.86,34.01,798324
RTN,2014-03-11,100.66,100.71,99.03,99.15,1580473
SBAC,2014-03-11,95.25,96.24,94.55,94.99,1032517
SBUX,2014-03-11,36.995,37.704,36.925,37.515,18368750
SCG,2014-03-11,48.77,48.83,48.32,48.5,532229
SCHW,2014-03-11,27.21,27.25,26.78,26.85,5689227
SEE,2014-03-11,33.35,33.53,32.89,33.12,1657984
SHW,2014-03-11,206.26,206.9675,204.81,204.98,537762
SIG,2014-03-11,97.81,98.26,96.84,97.49,880344
SJM,2014-03-11,97.16,97.37,96.29,96.55,848499
SLB,2014-03-11,93.28,93.62,91.56,91.95,5305285
SLG,2014-03-11,98.1,99.46,98.08,98.7,642101
SNA,2014-03-11,113.64,114.068,112.31,112.6,226720
SNI,2014-03-11,81.2,81.23,79.895,80.11,1009384
SNPS,2014-03-11,40.37,40.55,39.89,39.99,429683
SO,2014-03-11,42.24,42.28,41.9,42.05,2748850
SPGI,2014-03-11,82.1,82.39,80.82,80.94,1947105
SPG,2014-03-11,161.37,162.58,161.26,162.08,819994
SRCL,2014-03-11,116.72,116.84,115.92,116.29,249400
SRE,2014-03-11,94.15,94.39,93,93.96,1384683
STI,2014-03-11,39.6,39.66,38.94,39.13,2351817
STT,2014-03-11,67.93,68.16,66.66,66.83,2628808
STX,2014-03-11,50.41,50.81,49.365,49.88,3179881
STZ,2014-03-11,84.14,84.19,82.325,82.54,986912
SWKS,2014-03-11,36.65,36.77,36.03,36.23,2538653
SWK,2014-03-11,82.74,82.96,81.38,81.47,1259300
SYK,2014-03-11,81.73,81.88,81.27,81.63,1030850
SYMC,2014-03-11,20.48,20.59,20.33,20.46,6778107
SYY,2014-03-11,36.26,36.4,36.05,36.15,3024125
TAP,2014-03-11,58.43,58.49,57.9,58.03,763058
TDG,2014-03-11,179.77,181.415,179.36,179.64,459314
TEL,2014-03-11,58.97,59.17,57.75,57.89,1041276
TGT,2014-03-11,61.25,61.52,60.87,60.94,4496225
TIF,2014-03-11,93.39,93.91,92.09,92.46,842561
TJX,2014-03-11,62.28,62.37,61.6812,61.84,2499456
TMK,2014-03-11,53.46,53.5334,52.54,52.64,575229
TMO,2014-03-11,126.37,127.05,125.75,126.23,1341705
TPR,2014-03-11,48.99,49.84,48.93,49.17,3620030
TRIP,2014-03-11,107.96,107.96,104,104.73,1775016
TROW,2014-03-11,83.9,83.95,82.44,82.7,1380787
TRV,2014-03-11,84.14,84.18,83.34,83.58,1859035
TSCO,2014-03-11,72.71,72.85,72.05,72.12,937328
TSN,2014-03-11,40.28,40.39,39.645,39.74,2914459
TSS,2014-03-11,30.79,30.82,30.49,30.7,1053771
TWX,2014-03-11,69.01,69.01,67.51,67.68,5619382
TXN,2014-03-11,45.99,46.24,45.295,45.67,4978236
TXT,2014-03-11,39.66,39.79,39.055,39.22,1848904
T,2014-03-11,32.53,32.535,32.1383,32.23,20734932
UAA,2014-03-11,29.37,29.7175,29.05,29.125,3347524
UAL,2014-03-11,46.63,47.13,45.92,46.2,2994809
UDR,2014-03-11,25.69,25.83,25.63,25.8,1870102
UHS,2014-03-11,78.72,78.96,76.88,77.11,1007170
ULTA,2014-03-11,89.55,92.91,89.2,91.5,2254303
UNH,2014-03-11,77.91,78.45,77.52,77.78,3471320
UNM,2014-03-11,36.07,36.15,35.46,35.6,1923014
UNP,2014-03-11,93.26,93.3425,92.655,92.885,2855728
UPS,2014-03-11,99,99.07,98.1201,98.31,2583456
URI,2014-03-11,91.99,92.6,89.634,89.95,1296527
USB,2014-03-11,42.14,42.3,41.81,41.96,8809837
UTX,2014-03-11,117.79,117.82,115.5,115.64,3351510
VAR,2014-03-11,84.18,85.5,83.6,84.71,647044
VFC,2014-03-11,61.79,61.95,61.25,61.45,2240554
VIAB,2014-03-11,88.96,89.24,87.81,88.22,2526587
VLO,2014-03-11,53.47,53.85,52.67,53.67,7848649
VMC,2014-03-11,68.49,68.77,67.2,67.48,682786
VNO,2014-03-11,99.05,100.02,98.85,99.29,1374324
VRSK,2014-03-11,63.76,64.61,63.52,63.73,1168671
VRSN,2014-03-11,55.2,55.57,54.53,54.71,1474220
VRTX,2014-03-11,79.99,80.56,78.48,79.19,1200974
VTR,2014-03-11,60.56,61.43,60.46,61.16,1256256
VZ,2014-03-11,46.73,46.79,46.36,46.7,42641029
V,2014-03-11,56.4875,57.0975,56.1575,56.795,11065384
WAT,2014-03-11,113.09,113.93,112.84,113.36,586060
WBA,2014-03-11,66.95,67.2,66.27,66.52,3309386
WDC,2014-03-11,85.27,85.72,82.9,83.21,1922672
WEC,2014-03-11,43.76,43.82,43.27,43.58,1345807
WFC,2014-03-11,48.34,48.36,47.72,47.81,13430875
WHR,2014-03-11,145.95,146.65,143.74,144.42,891438
WMB,2014-03-11,41.77,41.888,41.441,41.6,6594195
WMT,2014-03-11,74.72,74.97,74.2,74.92,9036284
WM,2014-03-11,41.35,41.47,41.069,41.26,1331726
WU,2014-03-11,16.76,17.07,16.75,16.84,8210237
WYNN,2014-03-11,241.99,245.21,238.9,240.13,1123793
WYN,2014-03-11,75.29,75.65,74.63,74.85,1375658
WY,2014-03-11,29.76,29.76,29.48,29.6,2474645
XEC,2014-03-11,114,115.1,109.47,109.69,1435274
XEL,2014-03-11,29.83,29.83,29.5,29.59,1910159
XLNX,2014-03-11,53.34,53.635,52.68,52.89,3693091
XL,2014-03-11,30.78,30.81,30.39,30.44,1838076
XOM,2014-03-11,95.36,95.59,93.52,94.01,12144602
XRAY,2014-03-11,46.53,46.62,46.1,46.2,420596
XRX,2014-03-11,43.4,43.64,42.84,42.92,1741846
XYL,2014-03-11,38,38.39,37.73,37.85,1349706
YUM,2014-03-11,77.35,77.95,77,77.33,2336393
ZBH,2014-03-11,98.37,98.95,97.63,97.86,1021679
ZION,2014-03-11,31.52,31.63,31.14,31.47,1610798
ZTS,2014-03-11,30.47,30.63,30.08,30.28,2641354
AAL,2014-03-12,37.97,38.08,37.23,37.5599,9416584
AAPL,2014-03-12,76.3585,76.7642,75.9999,76.6585,50195460
AAP,2014-03-12,125.86,127.01,125.26,126.49,985970
ABBV,2014-03-12,51.46,51.74,51.07,51.64,3924773
ABC,2014-03-12,67.76,67.85,66.97,67.68,1944473
ABT,2014-03-12,39.44,39.89,39.44,39.66,6933032
ACN,2014-03-12,83.16,83.31,82.59,82.75,2643286
ADBE,2014-03-12,67.06,68.1,66.75,68.06,2433603
ADI,2014-03-12,51.18,51.73,51.13,51.73,1490711
ADM,2014-03-12,42.14,43.18,42.09,42.93,5485292
ADP,2014-03-12,77.27,77.7682,77,77.69,1671425
ADSK,2014-03-12,52.59,52.6099,51.63,52.34,1982479
ADS,2014-03-12,283.33,286.07,279.4,285.88,408161
AEE,2014-03-12,39.64,40.2,39.565,40.19,1371236
AEP,2014-03-12,48.63,49.51,48.57,49.5,2037498
AES,2014-03-12,13.54,13.85,13.525,13.84,3456290
AET,2014-03-12,73.42,73.8,73.11,73.35,2759562
AFL,2014-03-12,64.61,65.05,64.5,64.89,1006590
AGN,2014-03-12,210.31,213.29,207.5013,212.38,1946898
AIG,2014-03-12,49.3999,50.33,49.36,49.93,13730992
AIV,2014-03-12,30.32,30.53,30.24,30.3,918101
AIZ,2014-03-12,66.34,66.34,65.66,65.9,877548
AJG,2014-03-12,46.75,47.07,46.7,46.87,478780
AKAM,2014-03-12,59.63,60.48,59,60.44,1785376
ALB,2014-03-12,64.84,65.21,64.64,65.01,615620
ALGN,2014-03-12,53.69,54.62,53.085,54.32,462378
ALK,2014-03-12,44.28,44.655,43.94,44.415,883638
ALLE,2014-03-12,54.42,54.74,52.77,54.28,1255458
ALL,2014-03-12,55.38,55.66,55.13,55.49,2210355
ALXN,2014-03-12,174.69,179.1,173.22,177.9,1317454
AMAT,2014-03-12,19.1,19.52,18.92,19.51,10189811
AMD,2014-03-12,3.86,3.93,3.85,3.91,14745331
AME,2014-03-12,52.53,53.255,52.12,53.23,804298
AMGN,2014-03-12,122.98,126,122.98,125.98,2761051
AMG,2014-03-12,192.58,195.09,190.99,194.87,484877
AMP,2014-03-12,109.87,110.92,109.5,110.9,1076036
AMT,2014-03-12,81.25,81.542,80.52,80.84,2458080
AMZN,2014-03-12,366.4,371.16,363.61,370.64,2219663
ANDV,2014-03-12,52.38,54.58,52.17,54.5,4816982
ANSS,2014-03-12,81.45,81.942,80.7,81.19,382287
ANTM,2014-03-12,92.55,94.17,92.55,93.62,2496465
AON,2014-03-12,85.69,86.33,85.31,85.52,1587438
AOS,2014-03-12,23.87,23.9,23.595,23.78,1022224
APA,2014-03-12,78.94,79.67,78.7,79.19,2444964
APC,2014-03-12,82.52,83.34,82.08,82.23,3822441
APD,2014-03-12,119.94,120.23,119.44,119.75,1446883
APH,2014-03-12,44.685,45.335,44.58,45.28,1265836
ARE,2014-03-12,73.11,73.67,73.02,73.21,449765
ARNC,2014-03-12,36.21,37.14,36.15,36.51,6434699
ATVI,2014-03-12,19.9,20.66,19.84,20.6,7112897
AVB,2014-03-12,128.32,129.19,128.09,129.15,633371
AVGO,2014-03-12,61.77,63.305,60.45,63.18,2359840
AVY,2014-03-12,50.34,50.87,50.27,50.67,1058758
AWK,2014-03-12,43.74,44.28,43.69,44.27,584776
AXP,2014-03-12,92.68,92.92,91.9,92.9,2486089
AYI,2014-03-12,138.99,139.8,137.98,139.25,329128
AZO,2014-03-12,539.64,541.39,536.46,540.91,210258
A,2014-03-12,56.52,57.08,56.01,57.06,1652324
BAC,2014-03-12,17.18,17.33,17.07,17.28,83501627
BAX,2014-03-12,67.52,67.8999,67.41,67.62,2177362
BA,2014-03-12,125,125.2,123.81,124.43,5041992
BBT,2014-03-12,38.77,39.02,38.76,39.02,2689989
BBY,2014-03-12,25.86,25.93,25.5,25.74,4729893
BDX,2014-03-12,114.9,115.52,114.52,115.47,678277
BEN,2014-03-12,52.48,52.93,52.24,52.83,2402831
BF.B,2014-03-12,43.725,43.93,43.425,43.78,848968
BIIB,2014-03-12,333.05,340.375,332.28,339.55,879316
BK,2014-03-12,32.58,33.31,32.58,33.3,5984818
BLK,2014-03-12,306.07,308.9,304.53,308.88,555098
BLL,2014-03-12,27.37,27.5025,27.205,27.285,2072406
BMY,2014-03-12,55.29,55.35,54.87,55.24,7812574
BRK.B,2014-03-12,123.92,125.21,123.89,125.17,3911500
BSX,2014-03-12,13.11,13.16,12.82,12.88,20050835
BWA,2014-03-12,60.8,61.4,60.37,61.38,1136207
BXP,2014-03-12,112.17,113,111.43,111.57,820156
CAG,2014-03-12,29.36,29.9,29.26,29.82,3266992
CAH,2014-03-12,72.25,73.2,72.1,72.54,1180049
CAT,2014-03-12,96.3,97.24,96.3,96.82,4449489
CA,2014-03-12,32.48,32.55,32.16,32.4,4795729
CBG,2014-03-12,27.63,27.74,27.39,27.45,2188737
CBOE,2014-03-12,55.77,56.687,55.5001,56.64,328984
CBS,2014-03-12,65.61,66.075,65.26,65.9,4096937
CB,2014-03-12,97.06,97.61,96.61,97.51,1149118
CCI,2014-03-12,74.91,75.8,74.82,75.74,2186208
CCL,2014-03-12,38.6,39.34,38.45,39.3,3887155
CDNS,2014-03-12,15.53,15.6,15.355,15.52,2540762
CELG,2014-03-12,78.51,79.9395,78.375,78.96,5408788
CERN,2014-03-12,59.54,60.1801,59.27,59.86,1364183
CF,2014-03-12,51,51.4,50.362,51.148,6832320
CHD,2014-03-12,33.515,34.155,33.44,34.075,2220346
CHK,2014-03-12,25.08,25.25,24.91,25.14,6065554
CHRW,2014-03-12,52.24,52.54,51.95,52.45,1804451
CHTR,2014-03-12,127.22,128.82,126,127.27,911987
CINF,2014-03-12,47.27,47.66,47.12,47.63,388601
CI,2014-03-12,79.07,79.76,78.9,79.3,2654866
CLX,2014-03-12,86.13,86.91,86.12,86.79,702619
CL,2014-03-12,62.91,63.4,62.87,63.22,2368810
CMA,2014-03-12,49.04,49.31,48.63,49.26,983938
CMCSA,2014-03-12,25.5,25.595,25.305,25.49,22210908
CME,2014-03-12,75.69,76.05,75,76.05,1299638
CMG,2014-03-12,583.28,588.75,577.365,588.7,244883
CMI,2014-03-12,141.8,143.11,140.58,143.07,1598242
CMS,2014-03-12,27.67,28.21,27.65,28.17,1836190
CNC,2014-03-12,31.77,32.215,31.62,32.205,627080
CNP,2014-03-12,23.27,23.46,23.2,23.42,8262510
COF,2014-03-12,73.87,74.36,73.74,74.19,1936476
COG,2014-03-12,35,35.555,34.76,35.1,5031084
COL,2014-03-12,80.36,80.46,79.74,80.27,1323866
COO,2014-03-12,132.04,134.85,130.97,134.44,767003
COP,2014-03-12,66.17,66.75,66.01,66.54,4135372
COST,2014-03-12,114.39,115.62,114.25,115.21,2177956
COTY,2014-03-12,15.2,15.68,15.12,15.45,1567477
CPB,2014-03-12,43.4,44.24,43.39,44.21,1019060
CRM,2014-03-12,60.4,61.53,59.64,61.52,5578694
CSCO,2014-03-12,21.53,21.92,21.53,21.82,31855258
CSX,2014-03-12,28.64,28.89,28.41,28.89,10274015
CTAS,2014-03-12,60.13,60.45,59.81,60.18,577306
CTL,2014-03-12,30.6,30.68,30.34,30.68,3206400
CTSH,2014-03-12,51.97,52.03,50.51,51.59,4410803
CTXS,2014-03-12,60.13,60.68,59.58,60.65,1305756
CVS,2014-03-12,72.37,72.88,72.05,72.88,4015685
CVX,2014-03-12,114.14,116.36,114.13,115.65,6821466
CXO,2014-03-12,115.88,117.84,114.59,116.69,1287658
C,2014-03-12,48.12,48.14,47.7601,47.98,25861551
DAL,2014-03-12,34.6,34.84,34.21,34.5,9953669
DE,2014-03-12,88.63,89.06,88.32,88.84,2468843
DFS,2014-03-12,58.43,58.79,58.17,58.6,2181591
DGX,2014-03-12,53.79,54.22,53.7,53.91,2839765
DG,2014-03-12,59.09,59.39,58.67,59.29,4136846
DHI,2014-03-12,22.405,22.7,22.25,22.65,6640798
DHR,2014-03-12,75.89,76.07,75.49,75.82,2178907
DISCA,2014-03-12,84.11,85,83.86,84.89,985775
DISCK,2014-03-12,78.41,79.4,78.34,79.26,663314
DISH,2014-03-12,61.23,62.07,60.59,62.04,2306698
DIS,2014-03-12,80.59,81.39,80.05,81.38,6378361
DLR,2014-03-12,52.08,52.73,51.78,52.66,1170536
DLTR,2014-03-12,54.14,54.99,54.11,54.96,2273810
DOV,2014-03-12,80.85,81.63,80.67,81.31,1439871
DPS,2014-03-12,52.73,53.1,52.68,52.99,1432294
DRE,2014-03-12,16.61,16.78,16.58,16.7,2267821
DRI,2014-03-12,49.87,50.43,49.52,50.33,1155736
DTE,2014-03-12,69.9,71.26,69.82,71.17,2391820
DUK,2014-03-12,69.43,70.39,69.41,70.36,3203405
DVA,2014-03-12,68.3,68.602,68.07,68.32,663956
DVN,2014-03-12,62.91,63.29,62.53,63.08,2251875
D,2014-03-12,68.01,69.01,67.85,68.98,2711219
EA,2014-03-12,29.44,30.1,29.3,29.98,5355463
EBAY,2014-03-12,57.18,58.06,56.97,57.98,8977113
ECL,2014-03-12,110.56,110.97,109.91,110.62,1749694
ED,2014-03-12,55.09,55.355,54.18,54.62,6746892
EFX,2014-03-12,70.73,72,70.72,71.96,603579
EIX,2014-03-12,50.94,51.7,50.75,51.7,1994753
EL,2014-03-12,69.62,70.37,69.6,70.2,1680565
EMN,2014-03-12,85.73,86,85.005,85.41,1957638
EMR,2014-03-12,64.03,64.11,63.7,64,3032301
EOG,2014-03-12,91.8,93.215,90.83,92.565,4087848
EQIX,2014-03-12,188.94,191.05,187.44,190.25,538689
EQR,2014-03-12,57.92,58.63,57.89,58.63,1625366
EQT,2014-03-12,99.58,100.97,99.23,100.76,850760
ESRX,2014-03-12,78.3,78.78,78.04,78.46,3804141
ESS,2014-03-12,164.95,166.18,164.411,165.36,320718
ES,2014-03-12,43.28,43.97,43.2,43.94,1376600
ETFC,2014-03-12,23.16,23.61,22.91,23.57,3121757
ETN,2014-03-12,74.02,74.25,73.08,73.8,2409520
ETR,2014-03-12,62.17,63,62.09,63,1571215
EW,2014-03-12,36.47,36.98,36.27,36.93,1384112
EXC,2014-03-12,29.75,30.19,29.68,30.18,3311804
EXPD,2014-03-12,39.52,40.27,39.32,40.26,1604179
EXPE,2014-03-12,74.5,76.52,73.14,76.51,2271174
EXR,2014-03-12,48.78,49.225,48.62,49.22,1179807
FAST,2014-03-12,48.5,48.9,48.08,48.88,1103034
FBHS,2014-03-12,44.82,45.03,44.29,44.69,1470932
FB,2014-03-12,69.86,71.35,69,70.8799,46400431
FCX,2014-03-12,30.81,31.43,30.7433,30.77,14130455
FDX,2014-03-12,136.8,138.14,136,137.79,1275636
FE,2014-03-12,30.68,31.04,30.625,31,2631207
FFIV,2014-03-12,111.31,112.23,110.78,111.62,1236090
FISV,2014-03-12,58.24,58.71,58.02,58.62,586886
FIS,2014-03-12,54.76,54.83,54.46,54.75,1170381
FITB,2014-03-12,22.39,22.57,22.29,22.53,6214526
FLIR,2014-03-12,34.71,34.94,34.43,34.87,935936
FLR,2014-03-12,76.66,76.885,75.86,76.45,1511157
FLS,2014-03-12,78.52,78.69,77.54,78.18,976392
FL,2014-03-12,45.83,46.46,45.425,45.69,3089646
FMC,2014-03-12,80.67,80.83,80,80.25,1709600
FOXA,2014-03-12,33,33.07,32.59,32.69,12339113
FOX,2014-03-12,32.24,32.305,31.94,32.06,3823838
FRT,2014-03-12,110.59,111.81,110.59,111.36,383421
FTI,2014-03-12,51.51,51.63,51,51.33,1157816
F,2014-03-12,15.24,15.42,15.15,15.4,31278451
GD,2014-03-12,108.5,109.46,108.04,109.38,1793450
GE,2014-03-12,25.68,25.83,25.63,25.76,23490830
GGP,2014-03-12,22.15,22.36,22.07,22.35,5366113
GILD,2014-03-12,79.3601,80.3,78.62,79.72,9673694
GIS,2014-03-12,50.61,51.4,50.55,51.35,2964552
GLW,2014-03-12,19.17,19.38,19.13,19.3,8513962
GM,2014-03-12,34.76,35.25,34.37,34.86,46333475
GOOGL,2014-03-12,598.7982,604.5289,592.6871,604.2536,3929924
GPC,2014-03-12,86.06,86.8,85.7501,86.78,513850
GPN,2014-03-12,36.17,36.335,35.96,36.31,933116
GPS,2014-03-12,41.15,41.5,40.4,41.3,5125667
GRMN,2014-03-12,53.29,54.12,53.01,54.07,1106855
GS,2014-03-12,169.13,169.99,167.81,169.72,2565816
GT,2014-03-12,27.07,27.3,26.76,27.15,3556665
GWW,2014-03-12,250.76,252.44,248.59,251.83,591291
HAL,2014-03-12,55.25,55.495,54.58,55.39,8437982
HAS,2014-03-12,54.16,54.68,53.84,54.58,1283476
HBAN,2014-03-12,9.69,9.6925,9.58,9.69,8656815
HBI,2014-03-12,18.25,18.495,18.115,18.49,2199076
HCA,2014-03-12,48.8,49.27,48.66,49.21,1436324
HCN,2014-03-12,58.82,59.65,58.82,59.31,2332624
HCP,2014-03-12,37.43,37.81,37.42,37.6,4215013
HD,2014-03-12,80.73,80.85,80.24,80.56,7048929
HES,2014-03-12,80.24,81.24,79.6,80.81,1954531
HIG,2014-03-12,35.42,35.58,34.98,35.54,2981123
HII,2014-03-12,103,104.11,102.12,103.86,416714
HOG,2014-03-12,67.67,68.2,67.61,67.99,787460
HOLX,2014-03-12,22.15,22.29,21.96,22.11,2022753
HON,2014-03-12,93.27,93.86,92.611,93.85,2649458
HP,2014-03-12,97.73,99.16,97.2939,98.4,1101482
HRB,2014-03-12,30.13,30.455,30.11,30.21,2485258
HRL,2014-03-12,23.365,23.6075,23.365,23.605,1251480
HRS,2014-03-12,73.98,74.255,73.61,74.14,742855
HSIC,2014-03-12,59.38,59.71,59.225,59.53,1253602
HST,2014-03-12,20.06,20.35,20.06,20.26,5183459
HSY,2014-03-12,105.07,106.08,104.9115,105.94,710087
HUM,2014-03-12,110.11,111.27,109.8107,110.99,1363707
IBM,2014-03-12,186.01,187.45,185.89,186.22,4833158
ICE,2014-03-12,41.59,41.884,41.208,41.828,2843710
IDXX,2014-03-12,63.405,64.235,63.11,64.13,497024
IFF,2014-03-12,93.93,94.34,93.7325,94.06,396415
ILMN,2014-03-12,165.19,169.06,163.74,168.82,1592038
INCY,2014-03-12,65.43,66.23,64.815,65.35,1568156
INTC,2014-03-12,24.65,24.88,24.61,24.76,21259016
INTU,2014-03-12,81.09,81.19,80.49,80.93,2117862
IPG,2014-03-12,17.43,18,17.28,17.46,3058592
IP,2014-03-12,47.08,47.67,47,47.08,3008777
IQV,2014-03-12,52.1,54.08,51.78,52.82,1531964
IRM,2014-03-12,27.48,27.82,27.31,27.82,1063352
IR,2014-03-12,59.26,59.29,58.62,58.95,2182384
ISRG,2014-03-12,144.2765,147.3032,143.0232,144.3799,1074180
ITW,2014-03-12,81.56,82.17,81.45,82.1,2823347
IT,2014-03-12,72.27,73.24,72,73.08,478974
IVZ,2014-03-12,34.7,35.58,34.68,35.58,6280946
JBHT,2014-03-12,72.78,73.21,72.52,72.75,611874
JCI,2014-03-12,44.6911,45.0262,44.4764,44.9633,2936271
JEC,2014-03-12,62.63,62.97,62.47,62.81,1040509
JNJ,2014-03-12,92.82,93.62,92.65,93.6,6159381
JNPR,2014-03-12,25.38,25.64,25.21,25.48,11688330
JPM,2014-03-12,57.7,57.96,57.42,57.92,17937197
JWN,2014-03-12,62.29,62.36,61.78,62.2,1093021
KEY,2014-03-12,13.72,13.79,13.63,13.77,8601510
KIM,2014-03-12,21.84,22.07,21.84,22,4267636
KLAC,2014-03-12,65.84,67.665,65.79,67.63,1767941
KMB,2014-03-12,108.67,109.915,108.33,109.75,2160054
KMI,2014-03-12,31.48,31.6,31.27,31.29,11107129
KMX,2014-03-12,47.74,48.25,47.36,47.64,2333764
KORS,2014-03-12,97.6,98.1,96.61,98.03,1674345
KO,2014-03-12,38.27,38.5,38.21,38.47,15692277
KR,2014-03-12,21.705,21.9375,21.625,21.935,8528224
KSS,2014-03-12,55.17,55.37,54.92,55.17,1655476
KSU,2014-03-12,99.89,102.24,99.6,101.24,1989806
K,2014-03-12,61.5,62.11,61.37,62.07,1365774
LB,2014-03-12,56.8,57.1,56.16,57.07,3043662
LEG,2014-03-12,31.59,32.185,31.57,32.12,1483415
LEN,2014-03-12,39.951,40.6765,39.6078,40.6471,4649632
LH,2014-03-12,95.01,96.57,95,95.97,1486295
LKQ,2014-03-12,27.11,27.49,27,27.24,2128167
LLL,2014-03-12,114.81,115.5425,114.26,115.46,847895
LLY,2014-03-12,58.16,59.21,58.12,59.2,4547184
LMT,2014-03-12,163.47,163.999,162,163.86,1503075
LNC,2014-03-12,51.73,51.93,51.16,51.79,1363461
LNT,2014-03-12,26.615,27.125,26.615,27.085,1117102
LOW,2014-03-12,49.31,49.39,48.94,49.38,4435855
LRCX,2014-03-12,52.59,53.7,52.14,53.65,1535673
LUK,2014-03-12,26.75,26.87,26.64,26.71,1224107
LUV,2014-03-12,23.92,24.15,23.72,23.9,8013771
LYB,2014-03-12,89.89,90.83,89.44,90.16,2829428
L,2014-03-12,44.25,44.935,44.161,44.7,1450590
MAA,2014-03-12,66.73,67.34,66.73,67.3,392621
MAC,2014-03-12,59.72,60.175,59.61,60.1,656361
MAR,2014-03-12,53.67,54.07,53.4,54.03,1145013
MAS,2014-03-12,23.25,23.55,23.13,23.3,5451974
MAT,2014-03-12,37.16,37.47,37.08,37.33,2084142
MA,2014-03-12,77.22,78.34,76.8,78.34,4744935
MCD,2014-03-12,98.41,99.07,98.15,98.71,6702123
MCHP,2014-03-12,46.05,46.6101,45.8,46.42,1066964
MCK,2014-03-12,182.27,183.72,180.49,183.65,987560
MCO,2014-03-12,82.82,83.62,81.99,83.58,1258499
MDLZ,2014-03-12,34.67,34.93,34.46,34.9,12575975
MDT,2014-03-12,59.98,60.24,59.64,59.83,4259720
MET,2014-03-12,52.58,52.69,52.155,52.69,7269419
MGM,2014-03-12,26.919,27.5,26.8,26.95,10365730
MHK,2014-03-12,141.43,143.21,141.12,141.77,935553
MKC,2014-03-12,66.89,67.93,66.89,67.92,519229
MLM,2014-03-12,121.4,123.19,121.25,123.09,424368
MMC,2014-03-12,49.32,49.51,49.08,49.27,2770513
MMM,2014-03-12,132.07,132.76,131.59,132.57,2636985
MNST,2014-03-12,24.3733,24.5066,24.22,24.4266,2356716
MON,2014-03-12,111.66,112.8,110.1,112.61,3567315
MOS,2014-03-12,48.5,48.76,48.17,48.29,2910582
MO,2014-03-12,36.23,36.25,35.98,36.14,7222094
MPC,2014-03-12,45.59,47.34,45.56,47.25,10853470
MRK,2014-03-12,56.39,56.93,56.26,56.81,9499235
MRO,2014-03-12,33.66,33.72,33.29,33.46,4875701
MSFT,2014-03-12,37.8,38.43,37.79,38.27,30496295
MSI,2014-03-12,62.79,65.39,62.47,65.02,1469048
MS,2014-03-12,31.48,31.52,31.17,31.44,8308341
MTB,2014-03-12,117.71,118.44,117.21,118.36,566340
MTD,2014-03-12,241.81,243.94,240.37,243.72,121250
MU,2014-03-12,24.6,24.94,24.22,24.84,19280292
MYL,2014-03-12,53.49,53.892,52.47,53.06,5248732
M,2014-03-12,58.58,58.78,57.73,58.76,3696987
NBL,2014-03-12,67.84,68.26,67,68.2,1292848
NCLH,2014-03-12,32.93,32.96,32.52,32.83,851179
NDAQ,2014-03-12,39.35,39.54,38.83,39.4,1094281
NEE,2014-03-12,90.79,92.22,90.7,92.19,1785038
NEM,2014-03-12,24.68,25.12,24.59,25.01,7986170
NFLX,2014-03-12,61.9542,62.7856,61.3828,62.3685,12152063
NFX,2014-03-12,27.85,28.37,27.62,28.13,2197149
NI,2014-03-12,34.23,34.73,34.19,34.7,1367165
NKE,2014-03-12,39.05,39.5,39.015,39.485,4297346
NLSN,2014-03-12,45.88,45.91,44.91,45.09,2254084
NOC,2014-03-12,121.29,122.63,120.44,122.42,1051171
NOV,2014-03-12,77.29,77.64,76.61,77.31,4839052
NRG,2014-03-12,29.11,29.92,28.99,29.92,3770941
NSC,2014-03-12,95.4299,96.495,94.888,96.09,2037918
NTAP,2014-03-12,37.35,37.89,36.99,37.85,6745013
NTRS,2014-03-12,62.67,63.02,62.34,62.7,728894
NUE,2014-03-12,49.24,49.66,48.92,48.95,1938485
NVDA,2014-03-12,18.18,18.43,18.11,18.32,5988435
NWL,2014-03-12,30.76,30.86,30.51,30.78,2484972
NWSA,2014-03-12,17.7,17.885,17.395,17.83,2782306
NWS,2014-03-12,17.33,17.59,17.095,17.5,687024
OKE,2014-03-12,57.97,58.79,57.67,58.68,740946
OMC,2014-03-12,72.2,73.23,71.9501,73.19,2040711
ORCL,2014-03-12,38.82,38.82,38.28,38.52,13230256
ORLY,2014-03-12,149.27,149.73,148.34,149.2,474331
OXY,2014-03-12,95.86,96.4799,95.55,96.39,3053549
O,2014-03-12,41.95,42.25,41.91,42.13,2049253
PAYX,2014-03-12,42.04,42.42,41.91,42.4,1870504
PBCT,2014-03-12,14.35,14.515,14.32,14.51,2017197
PCAR,2014-03-12,65.39,66.39,65.17,66.35,1488378
PCG,2014-03-12,42.96,43.58,42.882,43.58,2458431
PCLN,2014-03-12,1322.97,1338.98,1315.5,1332.58,633934
PDCO,2014-03-12,41.93,42.63,41.9185,42.41,1121650
PEG,2014-03-12,35.02,35.79,35,35.79,2621903
PEP,2014-03-12,82.2,82.55,81.86,82.15,5674517
PFE,2014-03-12,32.15,32.57,31.93,31.98,32518265
PFG,2014-03-12,46.29,46.47,46.02,46.47,1298297
PGR,2014-03-12,23.97,24.05,23.57,23.58,5647797
PG,2014-03-12,78.66,79.45,78.62,79.24,7470100
PHM,2014-03-12,19.64,19.7,19.293,19.67,7927272
PH,2014-03-12,120.15,120.35,118.43,119.3,1130397
PKG,2014-03-12,71.59,72.52,71.11,72.08,1057085
PKI,2014-03-12,44.81,45.45,44.63,45.37,555160
PLD,2014-03-12,40.31,40.69,40.27,40.63,1875336
PM,2014-03-12,79.15,79.45,78.79,79.17,4363910
PNC,2014-03-12,82.8,83.53,82.502,83.46,1533601
PNR,2014-03-12,80.73,80.75,79.47,80.24,1703973
PNW,2014-03-12,53.58,54.26,53.51,54.24,892499
PPG,2014-03-12,98.605,99.0125,98.1,98.605,1605502
PPL,2014-03-12,31.63,32.19,31.62,32.19,4576013
PRGO,2014-03-12,163.69,166.57,163.63,165.85,823604
PRU,2014-03-12,86.71,86.83,85.71,86.4,2517154
PSA,2014-03-12,165.93,167.01,165.85,166.8,617072
PSX,2014-03-12,79.09,80.29,79.06,80,3444417
PVH,2014-03-12,122.49,123.21,121.42,122.04,996978
PWR,2014-03-12,35.75,35.78,35.325,35.46,2298255
PXD,2014-03-12,186.44,187.69,181.6,186.68,2070220
PX,2014-03-12,131.29,135.24,130.66,132.08,1652238
QCOM,2014-03-12,76.59,77.14,76.31,76.97,6897278
RCL,2014-03-12,50.45,51.19,49.98,51.11,1712004
REGN,2014-03-12,326.08,340.09,324.04,339.75,1086745
REG,2014-03-12,49.82,50.19,49.64,50.18,647346
RE,2014-03-12,148.13,149.9,147.8,149.57,308616
RF,2014-03-12,10.74,10.77,10.58,10.75,10293269
RHI,2014-03-12,41.65,42.01,41.24,42,755370
RHT,2014-03-12,58.45,59.11,57.92,59.1,924866
RJF,2014-03-12,52.58,53.11,52.155,53.05,577340
RL,2014-03-12,161.73,162.6,161.01,162.57,674928
RMD,2014-03-12,44.66,45.45,44.58,45.11,1006909
ROK,2014-03-12,121.22,121.82,120.6,121.8,693496
ROP,2014-03-12,133.76,134.17,132.22,134.08,850168
ROST,2014-03-12,36.515,36.515,35.985,36.19,2660784
RRC,2014-03-12,85.98,87.2,85.68,86.13,1551974
RSG,2014-03-12,33.9,34,33.79,33.86,1021214
RTN,2014-03-12,98.81,100.07,98.06,99.74,1795050
SBAC,2014-03-12,94.43,95.5,94.24,95.2,730427
SBUX,2014-03-12,37.275,37.83,37.25,37.815,10450862
SCG,2014-03-12,48.36,49.1,48.33,49.1,588309
SCHW,2014-03-12,26.46,26.7,26.28,26.66,6224084
SEE,2014-03-12,32.91,33.32,32.705,32.77,1540054
SHW,2014-03-12,204,204.9,203.265,204.24,606628
SIG,2014-03-12,97.15,97.71,96.255,97.4,1544645
SJM,2014-03-12,96.11,98.02,96.08,97.98,763313
SLB,2014-03-12,91.19,91.41,90.39,91.17,4997743
SLG,2014-03-12,98.32,99.05,98.27,98.7,420359
SNA,2014-03-12,111.55,112.37,111.38,111.95,185949
SNI,2014-03-12,79.85,80.19,79.57,79.71,1124563
SNPS,2014-03-12,39.71,39.98,39.5,39.9,598279
SO,2014-03-12,42,42.639,41.99,42.63,3779405
SPGI,2014-03-12,80.77,81.95,80.4,81.91,1600816
SPG,2014-03-12,161.4,163.05,161.4,162.27,1026214
SRCL,2014-03-12,115.96,116.22,115.54,115.77,327030
SRE,2014-03-12,93.61,94.62,93.6,94.58,860161
STI,2014-03-12,38.96,39.08,38.62,39.07,2142705
STT,2014-03-12,66.2,66.62,65.97,66.16,2357088
STX,2014-03-12,49.56,51,49.43,50.75,2910786
STZ,2014-03-12,82.08,83.42,81.74,83.11,899259
SWKS,2014-03-12,36.22,37.48,36.0515,37.32,4157962
SWK,2014-03-12,81,81.27,80.13,80.56,1734942
SYK,2014-03-12,81.25,81.64,81.24,81.63,920419
SYMC,2014-03-12,20.35,20.555,20.35,20.49,7616057
SYY,2014-03-12,36,36.25,35.77,36.2,2527917
TAP,2014-03-12,57.72,58.31,57.66,58.11,727174
TDG,2014-03-12,180.1,180.668,178.04,180.44,408185
TEL,2014-03-12,57.61,57.86,57.04,57.8,1223572
TGT,2014-03-12,60.54,61.22,60.52,61.1,3858235
TIF,2014-03-12,92.08,92.69,91.63,92.49,914377
TJX,2014-03-12,61.49,61.67,61.055,61.51,3128163
TMK,2014-03-12,52.1734,52.6534,52.04,52.62,635943
TMO,2014-03-12,125.65,126.58,125.03,126.49,3107276
TPR,2014-03-12,48.98,49.07,48.61,49.03,2539788
TRIP,2014-03-12,104.34,107.179,102.54,106.69,2186558
TROW,2014-03-12,81.94,82.24,81.19,81.83,1488216
TRV,2014-03-12,83.15,83.73,83,83.43,1758486
TSCO,2014-03-12,71.84,72.12,71.42,72.09,621731
TSN,2014-03-12,39.65,40.48,39.62,40.47,2325697
TSS,2014-03-12,30.55,30.845,30.49,30.73,1090060
TWX,2014-03-12,67.29,67.69,66.75,67.26,5198903
TXN,2014-03-12,45.52,46.6,45.52,46.43,9523409
TXT,2014-03-12,38.83,39.06,38.57,38.79,1599560
T,2014-03-12,32.25,32.48,32.16,32.38,25025677
UAA,2014-03-12,29.02,29.38,28.6725,29.355,3484288
UAL,2014-03-12,45.99,46.57,45.57,45.94,3210237
UDR,2014-03-12,25.7,25.98,25.67,25.87,1230223
UHS,2014-03-12,76.51,77.05,75.67,76.77,1282247
ULTA,2014-03-12,90.69,91.7499,89.09,91.39,1505506
UNH,2014-03-12,77.28,77.7,77.23,77.6,2875361
UNM,2014-03-12,35.36,35.86,35.25,35.67,1228181
UNP,2014-03-12,92.445,93.785,92.155,93.77,3314866
UPS,2014-03-12,98,98.59,97.49,98.52,2625309
URI,2014-03-12,89.5,91.92,88.5022,91.92,1464250
USB,2014-03-12,41.74,42.145,41.74,42.09,5605275
UTX,2014-03-12,115.41,115.83,114.509,115.81,3184200
VAR,2014-03-12,84.59,84.97,83.7511,84.75,552786
VFC,2014-03-12,61.06,61.39,60.83,61.33,1854466
VIAB,2014-03-12,87.2,88.24,86.88,88.2,2210081
VLO,2014-03-12,53.45,55.32,53.4,55.29,13044793
VMC,2014-03-12,66.95,67.37,66.88,66.93,809699
VNO,2014-03-12,98.97,99.28,98,98.38,1323408
VRSK,2014-03-12,63.39,64.02,62.915,63.29,699715
VRSN,2014-03-12,54.56,54.9,54.38,54.6,783080
VRTX,2014-03-12,78.64,80.15,78.0501,79.87,946268
VTR,2014-03-12,61.13,61.88,61,61.21,1072904
VZ,2014-03-12,46.57,46.61,46.13,46.36,45524204
V,2014-03-12,56.53,56.92,56.3225,56.525,9400596
WAT,2014-03-12,113,113.48,112.46,113.24,748666
WBA,2014-03-12,67.74,68.67,66.75,66.93,8244440
WDC,2014-03-12,82.62,84.36,82.42,84.16,1310881
WEC,2014-03-12,43.52,44.41,43.49,44.39,1688837
WFC,2014-03-12,47.7,48.13,47.56,48.12,13505134
WHR,2014-03-12,144.41,144.428,142,144.05,865299
WMB,2014-03-12,41.02,41.28,40.78,41.18,3481694
WMT,2014-03-12,74.845,75.75,74.82,75.53,8637988
WM,2014-03-12,41,41.09,40.525,40.59,2662109
WU,2014-03-12,16.75,16.81,16.58,16.65,4503145
WYNN,2014-03-12,238.75,240.137,236.08,239.54,1281317
WYN,2014-03-12,74.1,74.42,73.58,73.87,1173659
WY,2014-03-12,29.49,29.75,29.49,29.6,2549329
XEC,2014-03-12,108.31,110.14,107.5,110.01,2311515
XEL,2014-03-12,29.55,29.92,29.55,29.92,2502799
XLNX,2014-03-12,52.51,53,51.99,52.55,6158738
XL,2014-03-12,30.25,30.36,30.07,30.3,1520958
XOM,2014-03-12,93.64,94.47,93.55,94.21,9705872
XRAY,2014-03-12,46.03,46.38,45.71,45.79,714660
XRX,2014-03-12,42.64,43.48,42.6,43.16,2380405
XYL,2014-03-12,37.6,37.82,37.25,37.4,930775
YUM,2014-03-12,77.02,77.34,76.832,77.12,1995045
ZBH,2014-03-12,96.45,97.71,96.45,96.81,1935800
ZION,2014-03-12,31.4,31.5,31.12,31.45,1481200
ZTS,2014-03-12,30.07,30.24,29.65,29.7,4363340
AAL,2014-03-13,37.9,37.9899,35.75,36.74,11743627
AAPL,2014-03-13,76.7771,77.0942,75.5942,75.8071,64435609
AAP,2014-03-13,126.91,126.91,123.81,124.56,754192
ABBV,2014-03-13,51.89,52.1,51.14,51.32,4839437
ABC,2014-03-13,68.01,68.21,67.55,67.79,1897421
ABT,2014-03-13,39.74,39.82,39.1,39.23,6964453
ACN,2014-03-13,83.01,83.02,81.87,82.09,2702255
ADBE,2014-03-13,68.48,68.83,66.625,67.08,2870932
ADI,2014-03-13,51.94,51.94,50.19,50.45,2162124
ADM,2014-03-13,43.03,43.21,42.38,42.4,3983876
ADP,2014-03-13,77.78,77.96,76.69,76.99,2768729
ADSK,2014-03-13,52.62,52.73,50.131,50.47,4004655
ADS,2014-03-13,287.02,287.3,275.84,278.14,512159
AEE,2014-03-13,40.22,40.88,40.15,40.84,1988199
AEP,2014-03-13,49.55,50.1,49.41,49.91,2394997
AES,2014-03-13,13.84,13.94,13.78,13.84,3937780
AET,2014-03-13,73.76,73.8,72.65,72.91,3450616
AFL,2014-03-13,65.08,65.2,64.026,64.18,1527783
AGN,2014-03-13,213.03,217.21,210.179,210.9,2387109
AIG,2014-03-13,50.24,50.24,48.65,48.74,12580551
AIV,2014-03-13,30.43,30.48,30,30.15,1026376
AIZ,2014-03-13,66.06,66.25,64.78,65.01,592742
AJG,2014-03-13,46.97,46.97,46.23,46.36,604512
AKAM,2014-03-13,60.64,60.95,58.67,59.03,1473059
ALB,2014-03-13,65.04,65.4225,64.12,64.2,606819
ALGN,2014-03-13,54.67,54.74,51.77,52.38,757760
ALK,2014-03-13,44.445,44.615,43.195,43.705,1496512
ALLE,2014-03-13,54.46,54.71,53.131,53.6,946442
ALL,2014-03-13,55.63,55.71,55.07,55.11,2762507
ALXN,2014-03-13,178.73,179.23,173.4,175.17,1467084
AMAT,2014-03-13,19.58,19.67,18.77,18.88,19390652
AMD,2014-03-13,3.94,3.99,3.84,3.86,19802985
AME,2014-03-13,53.48,53.68,52.49,52.73,899260
AMGN,2014-03-13,126.17,126.35,123.3101,123.96,2436808
AMG,2014-03-13,194.71,196.48,188.13,188.23,659863
AMP,2014-03-13,111.63,111.95,108.94,109.16,1178824
AMT,2014-03-13,81.01,81.24,80.27,80.35,2444062
AMZN,2014-03-13,376.62,383.11,368.08,371.51,6829047
ANDV,2014-03-13,54.53,54.58,52.32,52.98,3335041
ANSS,2014-03-13,81.64,82.775,77.93,78.3,574640
ANTM,2014-03-13,93.79,93.99,93.22,93.27,3576538
AON,2014-03-13,85.52,85.776,83.18,83.2,3130036
AOS,2014-03-13,23.815,23.83,23.185,23.235,1940264
APA,2014-03-13,79.22,79.58,78.58,78.99,2519463
APC,2014-03-13,82.22,82.39,81.52,81.57,3557305
APD,2014-03-13,120.09,120.93,118.8703,119.31,982912
APH,2014-03-13,45.375,45.75,45.025,45.115,1307390
ARE,2014-03-13,73.3,73.3,72.54,73.07,267233
ARNC,2014-03-13,36.6,36.69,35.34,35.58,6785787
ATVI,2014-03-13,21.5,21.5,20.5301,20.85,16099873
AVB,2014-03-13,129.47,129.496,127.585,129.14,622578
AVGO,2014-03-13,63.4,64.5,62.04,62.68,3537691
AVY,2014-03-13,50.97,51.16,50.24,50.28,791994
AWK,2014-03-13,44.44,45.05,44.26,44.99,878787
AXP,2014-03-13,93.2,93.48,90.41,90.69,3990350
AYI,2014-03-13,140,141.11,139.62,140.76,642038
AZO,2014-03-13,543.19,544.7,528.38,528.74,391551
A,2014-03-13,57.16,57.4,55.77,55.85,2318832
BAC,2014-03-13,17.34,17.47,17.07,17.16,100875677
BAX,2014-03-13,67.77,67.83,66.9,66.97,1748365
BA,2014-03-13,124.65,125.61,121.63,121.89,6071160
BBT,2014-03-13,38.99,39.21,38.505,38.59,4414269
BBY,2014-03-13,25.91,26.03,25.215,25.29,5826351
BDX,2014-03-13,115.74,115.98,114.88,115.19,1021297
BEN,2014-03-13,53.07,53.2,51.45,51.66,3844927
BF.B,2014-03-13,43.965,44,43.24,43.505,671682
BIIB,2014-03-13,341.04,342.59,329.03,332.05,1064992
BK,2014-03-13,33.36,33.47,33,33.17,10375322
BLK,2014-03-13,310.44,311.25,298.67,299.25,1027773
BLL,2014-03-13,27.375,27.59,27.135,27.275,2391204
BMY,2014-03-13,55.32,55.52,54.125,54.18,8184573
BRK.B,2014-03-13,125.61,125.91,123.45,123.61,4714500
BSX,2014-03-13,12.93,12.9799,12.61,12.74,23579816
BWA,2014-03-13,61.6,61.76,60.42,60.7,1529212
BXP,2014-03-13,111.87,111.9,110.77,111.65,639530
CAG,2014-03-13,29.89,29.98,29.41,29.47,3208746
CAH,2014-03-13,72.9,73.25,72.36,72.48,1985067
CAT,2014-03-13,97.2,97.73,95.06,95.61,8434596
CA,2014-03-13,32.46,32.55,31.76,31.87,4387595
CBG,2014-03-13,27.56,27.66,27.2,27.24,1883760
CBOE,2014-03-13,56.93,57.49,56.7,57.18,675381
CBS,2014-03-13,66.3,66.59,64.69,64.96,5670962
CB,2014-03-13,97.93,97.93,97,97.55,2275647
CCI,2014-03-13,75.85,75.928,74.96,75.18,2189987
CCL,2014-03-13,39.13,39.28,38.24,38.51,4510814
CDNS,2014-03-13,15.52,15.58,15.235,15.38,2341357
CELG,2014-03-13,79.035,79.975,77.385,78,5820686
CERN,2014-03-13,60.14,60.14,58.37,58.87,1405286
CF,2014-03-13,51.3,51.486,50.088,50.306,5756445
CHD,2014-03-13,34.105,34.24,33.845,33.96,2126946
CHK,2014-03-13,25.11,25.46,24.96,25.21,15356773
CHRW,2014-03-13,52.71,52.81,51.86,52.08,1799276
CHTR,2014-03-13,127.4,127.4,125.05,125.72,687442
CINF,2014-03-13,47.9,47.95,47.17,47.18,586140
CI,2014-03-13,79.63,79.78,77.67,77.68,2586982
CLX,2014-03-13,86.98,87.94,86.77,86.82,1076569
CL,2014-03-13,63.32,63.88,63.11,63.23,2633036
CMA,2014-03-13,49.4,49.64,48.88,48.99,2112447
CMCSA,2014-03-13,25.555,25.595,25.085,25.23,30253550
CME,2014-03-13,76.32,76.32,74.73,74.78,2200798
CMG,2014-03-13,589.47,591.9,577.82,579.5,312342
CMI,2014-03-13,143.52,143.96,139.79,140.62,1078072
CMS,2014-03-13,28.17,28.72,28.15,28.59,3328690
CNC,2014-03-13,32.35,32.36,31.7,31.81,747210
CNP,2014-03-13,23.5,24.12,23.46,23.94,10242877
COF,2014-03-13,74.64,74.77,72.5376,72.73,2876654
COG,2014-03-13,35.09,35.24,34.645,34.66,4981305
COL,2014-03-13,80.54,80.93,79.28,79.65,703951
COO,2014-03-13,134.85,136.2,133.085,133.55,440941
COP,2014-03-13,66.78,66.84,66.09,66.32,4531924
COST,2014-03-13,115.66,115.79,114.1901,114.41,2519618
COTY,2014-03-13,15.52,15.5856,15.07,15.23,771394
CPB,2014-03-13,44.32,44.6,43.81,44.02,1324282
CRM,2014-03-13,61.8,62.17,58.42,59.06,9256605
CSCO,2014-03-13,21.89,21.92,21.5,21.52,42144410
CSX,2014-03-13,29,29.19,28.3,28.46,9000246
CTAS,2014-03-13,60.44,60.55,59.42,59.62,598395
CTL,2014-03-13,30.78,30.97,30.38,30.49,3516550
CTSH,2014-03-13,51.84,51.94,50.23,50.58,2627836
CTXS,2014-03-13,60.88,61.23,59.53,60.02,1915675
CVS,2014-03-13,73.08,73.28,72.355,72.5,5119398
CVX,2014-03-13,115.6,115.75,114.12,114.45,5405112
CXO,2014-03-13,117.12,118.09,115.93,116.13,803284
C,2014-03-13,48.17,48.295,47.07,47.33,38925373
DAL,2014-03-13,34.76,34.78,33.29,33.58,13340734
DE,2014-03-13,88.97,88.97,87.58,87.98,2302543
DFS,2014-03-13,58.78,58.83,57.16,57.28,3430084
DGX,2014-03-13,54.03,54.65,53.89,54.04,2929076
DG,2014-03-13,58.02,58.45,57.09,57.66,10239977
DHI,2014-03-13,22.7799,22.83,21.92,22.16,5725749
DHR,2014-03-13,76.18,76.2,74.31,74.43,2489911
DISCA,2014-03-13,85.32,85.895,83.98,84.09,1218465
DISCK,2014-03-13,79.65,79.965,78.07,78.16,585446
DISH,2014-03-13,62.43,62.455,60.45,60.7,2876379
DIS,2014-03-13,81.75,81.98,79.66,79.93,8570629
DLR,2014-03-13,52.57,52.79,51.06,51.28,1211216
DLTR,2014-03-13,54.1,54.94,54,54.21,1634589
DOV,2014-03-13,81.76,82.19,80.19,80.67,1596485
DPS,2014-03-13,52.61,52.65,51.835,51.86,2523171
DRE,2014-03-13,16.71,16.71,16.53,16.58,1721257
DRI,2014-03-13,50.53,50.67,48.59,49.01,2816739
DTE,2014-03-13,70.61,71.575,70.36,71.39,1420869
DUK,2014-03-13,70.39,70.99,70.27,70.57,3912497
DVA,2014-03-13,68.38,68.5,67.9,68.12,993375
DVN,2014-03-13,63.22,63.3699,62.485,62.59,2182942
D,2014-03-13,69.04,69.68,68.86,69.5,3369841
EA,2014-03-13,29.36,29.92,29.31,29.71,11987939
EBAY,2014-03-13,58.3,58.58,56.46,56.7,12313412
ECL,2014-03-13,110.7,111.31,109.21,109.25,1438665
ED,2014-03-13,54.01,54.55,53.12,53.69,6837826
EFX,2014-03-13,72,72.65,71.59,71.67,940191
EIX,2014-03-13,51.38,51.97,51.38,51.77,3429295
EL,2014-03-13,70.26,70.44,69.58,69.78,2149696
EMN,2014-03-13,85.62,86.18,84.02,84.45,1864370
EMR,2014-03-13,64.45,64.63,62.77,63.02,4547294
EOG,2014-03-13,93.125,93.325,90.885,91.455,3764290
EQIX,2014-03-13,190.5,191.92,181.63,181.71,1558321
EQR,2014-03-13,58.62,58.79,57.82,57.9,1938715
EQT,2014-03-13,100.76,101.69,100.2,100.96,953674
ESRX,2014-03-13,78.7,79.04,77.71,78,4405684
ESS,2014-03-13,165.36,165.42,162.84,162.91,387046
ES,2014-03-13,44.06,44.77,44.01,44.61,1618300
ETFC,2014-03-13,23.68,23.82,23.12,23.26,2266318
ETN,2014-03-13,74.06,74.19,72.1,72.55,2776900
ETR,2014-03-13,63.12,64.48,63.08,64.42,1963037
EW,2014-03-13,36.99,36.99,35.95,36,1263904
EXC,2014-03-13,30.17,30.68,30.15,30.51,4760385
EXPD,2014-03-13,40.19,40.36,39.73,39.78,1770017
EXPE,2014-03-13,76.42,77.465,75.37,75.47,3205078
EXR,2014-03-13,49.43,49.43,49.01,49.12,727046
FAST,2014-03-13,49.01,49.42,48.16,48.4,1689866
FBHS,2014-03-13,44.86,44.97,42.65,42.75,1728881
FB,2014-03-13,71.29,71.35,68.15,68.83,57091157
FCX,2014-03-13,30.99,31.13,30.38,30.64,11172563
FDX,2014-03-13,138.36,139.29,135.88,136.68,2286168
FE,2014-03-13,31.02,31.53,30.99,31.42,2738617
FFIV,2014-03-13,111.74,112.07,106.5,107.5,2488500
FISV,2014-03-13,58.77,58.92,57.21,57.46,1135069
FIS,2014-03-13,54.8,54.89,53.33,53.33,1600910
FITB,2014-03-13,22.56,22.73,22.345,22.43,6998000
FLIR,2014-03-13,35,35.08,34.17,34.275,1600651
FLR,2014-03-13,76.66,76.752,74.43,74.99,1683379
FLS,2014-03-13,78.41,78.77,75.39,75.74,1394385
FL,2014-03-13,45.75,46.35,45.23,45.49,2387169
FMC,2014-03-13,80.68,81.28,79.61,80.14,1169721
FOXA,2014-03-13,32.7,32.87,32.01,32.11,12232759
FOX,2014-03-13,32.33,32.33,31.4,31.45,3271267
FRT,2014-03-13,111.4,112.08,110.4,111.03,360923
FTI,2014-03-13,51.34,51.59,50.39,50.65,1627308
F,2014-03-13,15.46,15.46,15.1,15.18,34344086
GD,2014-03-13,109.58,110.3199,107.3,107.99,3006221
GE,2014-03-13,26,26,25.205,25.34,37865067
GGP,2014-03-13,22.32,22.38,22.15,22.26,5900355
GILD,2014-03-13,80.26,80.47,77.563,78.01,10600664
GIS,2014-03-13,51.39,51.67,50.795,51.01,3737168
GLW,2014-03-13,19.33,19.51,19.1,19.17,8771363
GM,2014-03-13,35.04,35.16,33.87,34.09,39628553
GOOGL,2014-03-13,604.579,605.8552,592.9724,595.1245,4686593
GPC,2014-03-13,87.11,87.25,85.54,85.54,818773
GPN,2014-03-13,36.445,36.92,35.42,35.47,1146138
GPS,2014-03-13,41.46,41.48,41.05,41.27,4330432
GRMN,2014-03-13,53.73,53.86,52.09,52.49,974777
GS,2014-03-13,170.48,171.239,166.57,166.7,3421385
GT,2014-03-13,27.33,27.41,26.48,26.71,2541145
GWW,2014-03-13,253.6,253.68,245.54,245.84,675565
HAL,2014-03-13,55.5,55.79,54.57,55.25,8788207
HAS,2014-03-13,54.81,55.19,54.28,54.64,1456990
HBAN,2014-03-13,9.73,9.76,9.56,9.61,8285281
HBI,2014-03-13,18.575,18.575,18.3525,18.45,2960672
HCA,2014-03-13,49.33,49.43,47.165,48,4641884
HCN,2014-03-13,59.39,59.39,58.55,58.64,1766868
HCP,2014-03-13,37.7,37.7,37.13,37.14,3719965
HD,2014-03-13,81.06,81.06,78.72,78.8,7665899
HES,2014-03-13,80.65,81.06,79.66,79.85,2057412
HIG,2014-03-13,35.66,35.68,34.85,34.94,3002516
HII,2014-03-13,104.07,104.47,101.89,102.3,392049
HOG,2014-03-13,68.24,68.4825,67.03,67.21,850279
HOLX,2014-03-13,22.1,22.28,21.35,21.5,2977204
HON,2014-03-13,94.34,94.49,92.63,92.85,3532930
HP,2014-03-13,98.47,98.61,95.73,96.51,1551923
HRB,2014-03-13,30.09,30.48,29.63,29.85,3843656
HRL,2014-03-13,23.68,23.81,23.295,23.38,2074362
HRS,2014-03-13,74.37,74.66,73.01,73.24,760822
HSIC,2014-03-13,59.925,60.18,59.115,59.24,1275580
HST,2014-03-13,20.37,20.5,20.16,20.17,6938229
HSY,2014-03-13,106.18,106.45,105.31,105.58,797368
HUM,2014-03-13,111.17,111.255,109.46,109.62,1782316
IBM,2014-03-13,186.41,187,183.71,183.9,4913208
ICE,2014-03-13,41.834,41.902,40.688,40.81,3517780
IDXX,2014-03-13,64.28,64.28,63.015,63.045,435120
IFF,2014-03-13,94.37,94.82,92.63,92.74,469722
ILMN,2014-03-13,168.78,169.119,157.99,159.2,2584097
INCY,2014-03-13,65.29,65.81,61.6,62.43,1547202
INTC,2014-03-13,24.8,24.995,24.43,24.57,26243253
INTU,2014-03-13,81.16,81.44,79.94,80.15,1558540
IPG,2014-03-13,17.51,17.57,17.305,17.39,5290764
IP,2014-03-13,47.24,47.325,46.355,46.43,4167317
IQV,2014-03-13,51.59,52,50.41,51.24,12618756
IRM,2014-03-13,27.87,28.029,27.47,27.58,1332742
IR,2014-03-13,59.08,59.175,57.38,57.56,3078365
ISRG,2014-03-13,144.6665,146.3299,142.8565,143.2232,797055
ITW,2014-03-13,82.3,82.6,80.94,81.08,2870887
IT,2014-03-13,73.23,73.29,71.56,71.82,420165
IVZ,2014-03-13,35.61,35.91,34.72,34.81,3919780
JBHT,2014-03-13,72.84,73.27,71.55,71.9,703938
JCI,2014-03-13,45.1204,45.3927,44.3874,44.6492,3402640
JEC,2014-03-13,62.87,63.04,61.74,61.93,905000
JNJ,2014-03-13,93.85,94.2,92.98,93,7659366
JNPR,2014-03-13,25.56,25.67,25.09,25.11,7386428
JPM,2014-03-13,58,58.34,57.19,57.42,17192490
JWN,2014-03-13,62.3,62.79,61.465,61.51,1447713
KEY,2014-03-13,13.81,13.92,13.7,13.74,12366698
KIM,2014-03-13,22.02,22.07,21.89,21.96,3780068
KLAC,2014-03-13,67.63,67.81,66.41,66.75,2131019
KMB,2014-03-13,109.97,110.86,108.99,109.08,2016034
KMI,2014-03-13,31.31,31.48,30.93,30.96,10796613
KMX,2014-03-13,47.87,48.15,46.94,47.14,1183254
KORS,2014-03-13,98.5,98.72,96.27,97.02,1645075
KO,2014-03-13,38.45,38.49,37.921,37.97,18302808
KR,2014-03-13,21.945,22.225,21.7175,21.745,12758780
KSS,2014-03-13,55.33,55.8,54.1,54.49,2480252
KSU,2014-03-13,101.52,101.8799,97.105,97.91,2632227
K,2014-03-13,62.19,62.25,61.73,61.98,1563241
LB,2014-03-13,57.38,57.3999,56.53,56.73,1216489
LEG,2014-03-13,32.19,32.235,31.01,31.2,1428697
LEN,2014-03-13,40.7157,40.8823,39.1878,39.5588,5048991
LH,2014-03-13,96.15,97.098,95.81,95.87,1383906
LKQ,2014-03-13,27.38,27.48,26.77,26.96,2996920
LLL,2014-03-13,115.91,116.23,113.95,114.34,702765
LLY,2014-03-13,59.24,59.33,58.23,58.34,4103677
LMT,2014-03-13,164.53,165.11,162.325,162.83,1404574
LNC,2014-03-13,52.02,52.17,50.805,50.89,1694523
LNT,2014-03-13,27.16,27.475,27.03,27.35,762236
LOW,2014-03-13,49.53,49.75,48.62,48.71,5587265
LRCX,2014-03-13,53.76,54.16,52.4,52.93,1878754
LUK,2014-03-13,26.67,26.71,26.12,26.22,1695703
LUV,2014-03-13,23.95,23.98,23.49,23.6,8093690
LYB,2014-03-13,90.65,91.02,88.8299,89.03,3118596
L,2014-03-13,44.75,44.77,44.195,44.38,989170
MAA,2014-03-13,67.31,67.31,66.22,67.26,535813
MAC,2014-03-13,60.31,60.32,59.62,59.71,651160
MAR,2014-03-13,54.23,54.29,53.4,53.71,1908834
MAS,2014-03-13,23.38,23.48,22.51,22.7,4882665
MAT,2014-03-13,37.58,37.63,36.87,37.07,3022197
MA,2014-03-13,78.38,78.77,76.54,76.62,6521375
MCD,2014-03-13,98.9,98.9,97.01,97.37,5480267
MCHP,2014-03-13,46.66,46.84,46.02,46.16,3160260
MCK,2014-03-13,184.09,185.93,183.28,183.65,1171014
MCO,2014-03-13,83.48,83.58,79.18,79.46,2326346
MDLZ,2014-03-13,35,35.12,34.372,34.53,10693457
MDT,2014-03-13,60,60.24,58.88,59.03,3963657
MET,2014-03-13,52.9,53.08,51.665,51.74,5467915
MGM,2014-03-13,27.04,27.31,26.29,26.5,10147217
MHK,2014-03-13,142.63,142.82,138.27,138.96,977988
MKC,2014-03-13,68,68.22,67.39,67.52,681153
MLM,2014-03-13,123.78,123.78,120.71,121.45,291380
MMC,2014-03-13,49.39,49.47,49.01,49.32,3877053
MMM,2014-03-13,133.19,133.67,130.64,130.81,2520817
MNST,2014-03-13,24.5033,24.5333,23.24,23.3833,6214320
MON,2014-03-13,112.99,114.05,111.7,111.95,3003193
MOS,2014-03-13,48.5,48.68,47.38,47.66,3087201
MO,2014-03-13,36.28,36.3801,35.91,35.97,7924173
MPC,2014-03-13,47.185,47.265,46.065,46.275,8558816
MRK,2014-03-13,56.61,56.79,55.72,55.79,10120002
MRO,2014-03-13,33.55,33.61,32.76,32.87,6292286
MSFT,2014-03-13,38.42,38.45,37.6414,37.89,32169650
MSI,2014-03-13,65.06,65.17,64.115,64.21,1242885
MS,2014-03-13,31.54,31.99,31.23,31.44,22439666
MTB,2014-03-13,118.86,119,116.88,117.3,700635
MTD,2014-03-13,244.72,245.33,238.6,238.92,129272
MU,2014-03-13,24.91,24.94,23.6,24.11,35572925
MYL,2014-03-13,53.1,53.61,51.87,52.02,4864119
M,2014-03-13,58.98,59.58,58.06,58.21,3843463
NBL,2014-03-13,68.38,68.38,66.68,66.94,1502824
NCLH,2014-03-13,32.86,33.32,31.95,32,975798
NDAQ,2014-03-13,39.47,39.69,38.79,38.82,1172307
NEE,2014-03-13,92.35,94.55,92.25,93.78,3103568
NEM,2014-03-13,25.07,25.53,24.88,25.48,8367273
NFLX,2014-03-13,62.8157,62.8971,61.1828,61.4371,11390225
NFX,2014-03-13,28.26,28.36,27.3575,27.53,2926573
NI,2014-03-13,34.74,35.13,34.65,35.12,2382455
NKE,2014-03-13,39.625,39.865,39.165,39.265,8400450
NLSN,2014-03-13,45.32,45.37,43.82,44.14,2955141
NOC,2014-03-13,122.56,124.15,120.749,120.94,1462831
NOV,2014-03-13,77.26,77.32,74.53,75.18,7832452
NRG,2014-03-13,29.97,30.14,29.675,29.79,3557511
NSC,2014-03-13,96.5,96.9,94.9,95.24,2058151
NTAP,2014-03-13,37.28,37.62,36.62,37.16,10204433
NTRS,2014-03-13,63,63,61.71,61.795,1013461
NUE,2014-03-13,49.08,49.43,48.2401,48.65,2471696
NVDA,2014-03-13,18.36,18.43,17.65,17.74,9629303
NWL,2014-03-13,30.72,30.85,29.53,29.58,7665594
NWSA,2014-03-13,17.82,17.91,17.31,17.34,2515172
NWS,2014-03-13,17.61,17.61,17.03,17.07,516165
OKE,2014-03-13,58.76,58.78,58.155,58.33,792069
OMC,2014-03-13,73.37,73.41,72.3,72.3,926424
ORCL,2014-03-13,38.62,38.66,37.52,37.65,15361198
ORLY,2014-03-13,150.07,150.07,146.42,146.68,474370
OXY,2014-03-13,96.71,96.92,95.531,95.81,2621894
O,2014-03-13,42.14,42.46,41.93,42.32,2054739
PAYX,2014-03-13,42.53,42.53,41.64,41.69,1735954
PBCT,2014-03-13,14.5,14.5999,14.38,14.45,3025099
PCAR,2014-03-13,66.63,66.63,64.81,65.3,2170830
PCG,2014-03-13,43.64,44.1,43.48,44.04,2409438
PCLN,2014-03-13,1337.99,1338.14,1294.63,1299.73,967475
PDCO,2014-03-13,42.46,42.58,41.78,41.81,1012969
PEG,2014-03-13,35.78,36.395,35.76,36.2,3333114
PEP,2014-03-13,82.21,82.71,81.63,81.8,6119011
PFE,2014-03-13,31.99,32.02,30.91,31.12,45895720
PFG,2014-03-13,46.61,46.8,45.7,45.8,959049
PGR,2014-03-13,23.6,23.66,23.16,23.4,6912166
PG,2014-03-13,79.32,79.76,79.19,79.19,9676644
PHM,2014-03-13,19.72,19.77,18.95,19.18,11300671
PH,2014-03-13,119.79,120.02,116.11,116.81,1056070
PKG,2014-03-13,72.28,72.78,70.78,71.23,1074393
PKI,2014-03-13,45.47,45.68,44.42,44.61,441075
PLD,2014-03-13,40.61,40.8,40.31,40.36,1669452
PM,2014-03-13,79.41,79.89,79.06,79.23,4285676
PNC,2014-03-13,83.84,84.05,82.63,82.79,1703342
PNR,2014-03-13,80.51,80.7,78.06,78.57,2152427
PNW,2014-03-13,54.29,55.28,54.2,54.93,1291017
PPG,2014-03-13,99.115,99.4,97.255,97.455,1022386
PPL,2014-03-13,32.18,32.5,32.07,32.37,6479022
PRGO,2014-03-13,166.35,167.25,162.48,162.82,849867
PRU,2014-03-13,86.85,87.02,84.12,84.37,2632125
PSA,2014-03-13,167.25,167.69,166,167.15,745229
PSX,2014-03-13,80.07,80.39,77.725,78.14,3439148
PVH,2014-03-13,118.95,119.97,115.02,115.04,3604714
PWR,2014-03-13,35.63,35.72,34.99,35.27,2065734
PXD,2014-03-13,187.11,187.39,181.7996,182.89,1153369
PX,2014-03-13,132.28,132.68,131.7,132.05,1657601
QCOM,2014-03-13,77,77.12,75.385,75.63,8956118
RCL,2014-03-13,51.28,51.32,50,50.53,1662281
REGN,2014-03-13,339.8,342.56,326.5,328.07,932138
REG,2014-03-13,50.19,50.19,49.57,50.02,480415
RE,2014-03-13,149.91,150.38,148.93,149.14,383690
RF,2014-03-13,10.79,10.9,10.65,10.67,14290080
RHI,2014-03-13,42.16,42.25,40.94,41.07,645276
RHT,2014-03-13,59.34,59.34,56.85,57.41,1569509
RJF,2014-03-13,53.31,53.46,52.14,52.33,441299
RL,2014-03-13,162.94,163.35,158.79,159.41,898931
RMD,2014-03-13,44.96,45.02,43.88,43.97,1021468
ROK,2014-03-13,122.29,122.68,119.19,120.25,1076310
ROP,2014-03-13,134.86,135.61,133.22,133.93,654404
ROST,2014-03-13,36.18,36.285,36.015,36.15,2424918
RRC,2014-03-13,85.64,87.73,85.54,86.59,1671065
RSG,2014-03-13,33.96,34.01,33.59,33.64,1277661
RTN,2014-03-13,100.05,101.15,98.64,98.83,1777881
SBAC,2014-03-13,95.67,96.07,94.4,94.87,723969
SBUX,2014-03-13,37.92,38.21,37.015,37.215,11380782
SCG,2014-03-13,49.1,49.87,49.01,49.72,676462
SCHW,2014-03-13,26.8,27.065,26.23,26.35,6577853
SEE,2014-03-13,32.9,33.24,32.21,32.38,2102366
SHW,2014-03-13,205.02,206.187,201.76,202.19,472895
SIG,2014-03-13,97.44,99.08,96.8401,98,1156937
SJM,2014-03-13,98.43,98.43,96.74,96.99,599544
SLB,2014-03-13,91.57,91.73,89.6,90.27,6466475
SLG,2014-03-13,98.96,99.13,97.53,97.83,346970
SNA,2014-03-13,112.55,112.57,109.91,110.17,222706
SNI,2014-03-13,80,80.24,78.24,78.36,899817
SNPS,2014-03-13,40.07,40.07,39.51,39.6,690931
SO,2014-03-13,42.7,43.29,42.63,43.16,5031578
SPGI,2014-03-13,82,82,79.72,79.83,1472639
SPG,2014-03-13,162.77,162.84,161.11,161.74,873557
SRCL,2014-03-13,116.25,116.26,115.13,115.61,476327
SRE,2014-03-13,94.67,96.205,94.61,95.54,1741305
STI,2014-03-13,39.22,39.42,38.555,38.66,2380840
STT,2014-03-13,66.54,66.59,64.42,64.48,4026601
STX,2014-03-13,50.68,50.95,49.54,49.77,3383913
STZ,2014-03-13,83.36,83.48,81.92,82.27,985107
SWKS,2014-03-13,37.43,37.69,36.52,36.83,3270414
SWK,2014-03-13,80.36,80.99,78.73,79.09,1464285
SYK,2014-03-13,82.17,82.27,81.1,81.22,1970650
SYMC,2014-03-13,20.67,20.67,20.01,20.05,13193486
SYY,2014-03-13,36.25,36.28,35.74,35.83,2536790
TAP,2014-03-13,58.26,58.45,57.55,57.63,798799
TDG,2014-03-13,180.38,181.5,179.745,181.11,416739
TEL,2014-03-13,58.09,58.37,57.18,57.32,1545156
TGT,2014-03-13,61.08,61.62,59.71,59.73,6142607
TIF,2014-03-13,92.85,93.14,91.88,92.24,1963867
TJX,2014-03-13,61.73,61.82,60.91,61.06,2214636
TMK,2014-03-13,53,53.0267,51.9867,52.0934,745163
TMO,2014-03-13,126.55,126.84,122.59,123.25,2413780
TPR,2014-03-13,49.06,49.15,48.01,48.19,4964880
TRIP,2014-03-13,107.28,107.77,102.1085,103.21,1621858
TROW,2014-03-13,82.38,83.08,80.43,80.76,1333881
TRV,2014-03-13,83.68,83.859,82.51,82.59,2120999
TSCO,2014-03-13,72.24,72.64,70.6,70.87,696365
TSN,2014-03-13,40.5,40.8,40.29,40.47,2348602
TSS,2014-03-13,30.84,30.88,30.33,30.44,1191316
TWX,2014-03-13,67.47,67.75,66.29,66.69,6292923
TXN,2014-03-13,46.5,46.78,44.915,44.99,9890429
TXT,2014-03-13,38.99,39.13,37.6,37.82,1966149
T,2014-03-13,32.5,32.66,32.3,32.35,21708449
UAA,2014-03-13,29.4125,29.4758,28.9002,29.1025,3038388
UAL,2014-03-13,46.18,46.23,44.5,44.93,3631950
UDR,2014-03-13,25.95,25.95,25.45,25.65,1117308
UHS,2014-03-13,77.13,77.23,74.6,75.1,1279238
ULTA,2014-03-13,91.38,91.6,89.05,89.51,2317618
UNH,2014-03-13,77.76,78.1,76.96,77.01,3178656
UNM,2014-03-13,35.82,35.9,35.04,35.13,1339154
UNP,2014-03-13,93.98,94.73,92.73,92.93,4766146
UPS,2014-03-13,98.82,98.93,96.58,97.1,4769505
URI,2014-03-13,92.22,92.45,88.6,89.31,1784954
USB,2014-03-13,42.27,42.33,41.65,41.7,5465579
UTX,2014-03-13,116.02,116.5,112.32,112.89,5926397
VAR,2014-03-13,84.91,84.94,83.86,84.09,462361
VFC,2014-03-13,61.46,61.97,60.89,61.11,3130315
VIAB,2014-03-13,88.56,88.86,86.84,87.1,1950515
VLO,2014-03-13,55.29,55.36,53.42,54.04,8917533
VMC,2014-03-13,67.35,67.35,65.61,65.79,652290
VNO,2014-03-13,98.87,98.87,97.74,97.77,860807
VRSK,2014-03-13,63.29,63.48,62.24,62.36,792643
VRSN,2014-03-13,54.82,54.97,54.1,54.35,1230287
VRTX,2014-03-13,79.92,80,77.11,77.86,1130437
VTR,2014-03-13,61.36,61.36,60.45,60.48,1298575
VZ,2014-03-13,46.35,46.56,45.96,46.03,35184160
V,2014-03-13,56.665,56.8725,55.1075,55.195,11996536
WAT,2014-03-13,113.5,113.85,112.46,112.7,500376
WBA,2014-03-13,67.16,68.08,66.57,66.93,4709829
WDC,2014-03-13,84.45,85,83.42,84.21,2034675
WEC,2014-03-13,44.39,45.14,44.39,44.98,1541146
WFC,2014-03-13,48.23,48.3,47.74,47.84,14813888
WHR,2014-03-13,144.4,145.3,140.49,141.69,933549
WMB,2014-03-13,41.24,41.42,40.81,41,3715108
WMT,2014-03-13,75.71,76.18,74.91,74.93,5824463
WM,2014-03-13,40.74,40.81,40.35,40.41,1989924
WU,2014-03-13,16.54,16.54,16.03,16.07,8101809
WYNN,2014-03-13,240,240.9704,230.82,232.23,1428944
WYN,2014-03-13,74.05,74.08,72.01,72.15,2827203
WY,2014-03-13,29.68,29.86,29.37,29.78,5842592
XEC,2014-03-13,110.38,110.75,108.33,109.71,850283
XEL,2014-03-13,30.03,30.42,29.78,30.38,3346209
XLNX,2014-03-13,52.69,52.97,51.63,52.09,5176192
XL,2014-03-13,30.43,30.54,29.88,29.92,3215988
XOM,2014-03-13,94.44,94.57,93.33,93.64,9872689
XRAY,2014-03-13,45.85,46,45.11,45.29,570069
XRX,2014-03-13,43.2,43.28,42,42.4,2541010
XYL,2014-03-13,37.49,37.7,36.56,36.74,1083391
YUM,2014-03-13,77.24,77.5,75.6,75.83,2356510
ZBH,2014-03-13,97.07,97.59,94.38,94.45,2717183
ZION,2014-03-13,31.56,31.82,31.23,31.38,1555396
ZTS,2014-03-13,29.72,29.7799,29.06,29.25,4090945
AAL,2014-03-14,36,37.1799,35.67,36.34,7199813
AAPL,2014-03-14,75.5414,75.8414,74.7142,74.9556,59299492
AAP,2014-03-14,124.45,125.48,123.87,124.6,521611
ABBV,2014-03-14,51.25,51.42,50.8,51.21,5466682
ABC,2014-03-14,67.66,67.95,67.4032,67.57,1672775
ABT,2014-03-14,39.19,39.52,38.91,38.97,7736046
ACN,2014-03-14,81.98,82.47,81.32,81.38,2048809
ADBE,2014-03-14,67.7,67.7,66.87,67.19,3006693
ADI,2014-03-14,50.25,50.85,50.03,50.09,1724116
ADM,2014-03-14,42.26,42.71,42.19,42.51,3792388
ADP,2014-03-14,77.54,77.81,76.81,77.55,2310891
ADSK,2014-03-14,50.52,51.03,50.32,50.47,2811716
ADS,2014-03-14,277.75,281.06,275.05,278.59,700561
AEE,2014-03-14,40.82,41.26,40.6825,41.14,1635660
AEP,2014-03-14,49.9,50.38,49.7625,50.11,1993219
AES,2014-03-14,13.8,13.98,13.79,13.81,3308431
AET,2014-03-14,72.91,73.29,71.48,71.51,3046098
AFL,2014-03-14,64.07,64.59,63.9,64.11,1183167
AGN,2014-03-14,210.34,215.95,209.08,214.52,2166427
AIG,2014-03-14,48.72,49.1,48.27,48.59,9033951
AIV,2014-03-14,30.16,30.51,30.16,30.42,896011
AIZ,2014-03-14,64.96,65.78,64.96,65.37,614032
AJG,2014-03-14,46.35,46.82,46.35,46.45,446584
AKAM,2014-03-14,58.74,59.93,58.541,59.53,1439354
ALB,2014-03-14,64.04,64.8,63.44,63.53,603231
ALGN,2014-03-14,52.25,53.12,51.77,52.74,470023
ALK,2014-03-14,44.03,45.985,43.88,45.745,1938928
ALLE,2014-03-14,53.62,53.95,53.25,53.3,1071799
ALL,2014-03-14,55.06,55.38,55.055,55.13,2695252
ALXN,2014-03-14,173.36,177.85,172.26,175.28,1100920
AMAT,2014-03-14,18.82,18.97,18.71,18.72,13071728
AMD,2014-03-14,3.84,3.9,3.82,3.85,18169146
AME,2014-03-14,52.58,53.16,52.5003,52.62,705482
AMGN,2014-03-14,123.4,124.91,122.36,122.54,2215788
AMG,2014-03-14,188.1,189.56,184.98,185.06,748725
AMP,2014-03-14,108.97,109.7,108.08,108.25,1031879
AMT,2014-03-14,80.11,81.06,80.05,80.39,1695959
AMZN,2014-03-14,372.8,378.568,371.55,373.74,4402220
ANDV,2014-03-14,52.9,53.61,52.616,53.21,2021773
ANSS,2014-03-14,78.33,78.45,75.71,75.85,739545
ANTM,2014-03-14,93.02,93.79,92.84,93.35,3482459
AON,2014-03-14,83.1,84.17,83.08,83.42,1531301
AOS,2014-03-14,23.05,23.43,22.91,22.92,1969528
APA,2014-03-14,79.03,79.365,78.4,79.23,2448642
APC,2014-03-14,81.6,82.17,81.42,82,3195731
APD,2014-03-14,119.4,120.13,119.17,119.77,1037425
APH,2014-03-14,44.995,45.54,44.9525,45.245,1047832
ARE,2014-03-14,73.01,73.65,72.86,72.97,203523
ARNC,2014-03-14,35.76,35.85,34.83,35.52,7640396
ATVI,2014-03-14,20.84,21.31,20.83,21,7773024
AVB,2014-03-14,129.05,130.36,129.05,129.75,692948
AVGO,2014-03-14,62.77,63.25,62.21,62.68,1393871
AVY,2014-03-14,50.17,50.95,50.17,50.48,781143
AWK,2014-03-14,45.04,45.86,44.994,45.56,1101914
AXP,2014-03-14,90.55,91.22,89.6398,90.17,3583900
AYI,2014-03-14,139.93,140.77,138.63,139.51,268570
AZO,2014-03-14,529.41,535.63,526.602,533.25,319259
A,2014-03-14,55.61,55.98,55.23,55.44,1745218
BAC,2014-03-14,17.08,17.22,16.76,16.8,131297215
BAX,2014-03-14,66.81,67.25,66.44,66.49,2707589
BA,2014-03-14,122.12,124.28,121.95,123.11,5702757
BBT,2014-03-14,38.49,38.83,38.42,38.47,2283967
BBY,2014-03-14,25.28,25.8,25.24,25.7,3853241
BDX,2014-03-14,115,116.13,114.84,115.35,1011127
BEN,2014-03-14,51.59,52.09,51,51.12,3047267
BF.B,2014-03-14,43.435,43.97,43.435,43.565,712112
BIIB,2014-03-14,333.4,340,329.228,332.49,1337136
BK,2014-03-14,33.14,33.23,32.885,33.13,10727284
BLK,2014-03-14,298.77,301.09,295.71,295.71,718144
BLL,2014-03-14,27.24,27.43,26.985,27.015,3553300
BMY,2014-03-14,54.16,54.44,53.88,54,8054511
BRK.B,2014-03-14,123.74,124.28,122.24,122.51,4684300
BSX,2014-03-14,12.75,13.205,12.68,13.01,19886332
BWA,2014-03-14,60.42,61.54,60.2678,61.13,1235117
BXP,2014-03-14,111.59,112.79,111.4,111.85,487139
CAG,2014-03-14,29.34,29.6,29.28,29.42,2880158
CAH,2014-03-14,72.26,72.78,72.11,72.29,1463653
CAT,2014-03-14,95.45,96.25,95.2,95.39,5002348
CA,2014-03-14,31.73,32.07,31.47,31.48,3309354
CBG,2014-03-14,27.16,27.44,27.16,27.23,1421258
CBOE,2014-03-14,57.2,58.74,57.15,58.54,997509
CBS,2014-03-14,64.79,66.02,64.79,65.37,5456288
CB,2014-03-14,97.37,98.02,97.22,97.78,1647925
CCI,2014-03-14,75.01,75.8599,74.88,74.94,1227753
CCL,2014-03-14,38.43,38.7,38.1775,38.42,2688509
CDNS,2014-03-14,15.32,15.47,15.15,15.27,1768193
CELG,2014-03-14,77.14,77.64,73.825,74.705,16805022
CERN,2014-03-14,59.28,59.84,58.91,59.27,1258610
CF,2014-03-14,50.2,50.548,49.992,50.464,5250425
CHD,2014-03-14,33.94,34.26,33.91,34.19,1665876
CHK,2014-03-14,25.15,25.31,24.95,25.03,6303693
CHRW,2014-03-14,51.85,52.22,51.02,51.14,2377893
CHTR,2014-03-14,126.5,127.68,125.97,127,919249
CINF,2014-03-14,47.18,47.6007,47.15,47.3,559466
CI,2014-03-14,77.72,77.97,76.41,76.55,2504577
CLX,2014-03-14,86.74,87.49,86.63,87.37,1008790
CL,2014-03-14,63.14,63.99,63.06,63.83,3620023
CMA,2014-03-14,48.82,49.18,48.45,48.6,1374163
CMCSA,2014-03-14,25.16,25.3925,25.09,25.32,31715910
CME,2014-03-14,75.06,75.91,74.46,75.36,1506258
CMG,2014-03-14,575.02,582.1,572,575.96,334016
CMI,2014-03-14,140.24,141.24,139.16,139.36,1069391
CMS,2014-03-14,28.57,28.94,28.48,28.8,2453049
CNC,2014-03-14,31.73,32.155,31.51,31.53,738944
CNP,2014-03-14,23.91,24.02,23.77,23.9,4598907
COF,2014-03-14,72.53,73.31,72.06,72.19,2321240
COG,2014-03-14,34.62,34.71,33.67,33.96,9810151
COL,2014-03-14,79.46,80.38,79.46,79.7,662679
COO,2014-03-14,132.73,134.63,132.1,132.35,340058
COP,2014-03-14,66.09,66.71,66.04,66.6,4648371
COST,2014-03-14,114.95,114.95,113.325,113.45,2293362
COTY,2014-03-14,14.9,15.25,14.73,14.92,2607503
CPB,2014-03-14,43.81,44.5,43.8,44.05,1513942
CRM,2014-03-14,58.99,59.29,57.61,58.16,6782862
CSCO,2014-03-14,21.55,21.65,21.28,21.3499,38256705
CSX,2014-03-14,28.55,28.5699,28.255,28.38,5340835
CTAS,2014-03-14,59.45,59.91,59.35,59.39,371039
CTL,2014-03-14,30.42,30.95,30.42,30.62,4715718
CTSH,2014-03-14,50.45,51.12,50.18,50.25,2881665
CTXS,2014-03-14,59.6,60.28,58.63,59.8,2722836
CVS,2014-03-14,72.3,73.51,72.3,72.75,5486049
CVX,2014-03-14,114.36,114.9,113.68,114.1,6290005
CXO,2014-03-14,116.09,118.48,115.36,118.37,1078843
C,2014-03-14,47.37,47.82,46.79,46.88,26135925
DAL,2014-03-14,33.49,34.63,33.25,34.12,11884726
DE,2014-03-14,87.93,88.4,87.14,87.2,2881737
DFS,2014-03-14,57.08,57.76,56.66,57.17,2303517
DGX,2014-03-14,54,54.13,53.41,53.59,2218812
DG,2014-03-14,57.44,58.19,57.11,57.19,5101370
DHI,2014-03-14,22.1,22.37,21.883,22.04,5928772
DHR,2014-03-14,74.305,74.66,73.71,73.79,2782077
DISCA,2014-03-14,83.92,84.63,82.84,83.16,1236792
DISCK,2014-03-14,78.18,78.82,76.91,77.73,515261
DISH,2014-03-14,60.27,61.675,60.27,61.58,1663639
DIS,2014-03-14,79.85,80.41,79.57,80.07,7754672
DLR,2014-03-14,51.13,52.02,51.13,51.51,646865
DLTR,2014-03-14,54.02,54.75,53.86,53.92,1386385
DOV,2014-03-14,80.45,81.18,79.73,79.8,1484886
DPS,2014-03-14,51.79,52.7,51.79,52.38,1861941
DRE,2014-03-14,16.54,16.75,16.53,16.6,2035072
DRI,2014-03-14,48.9,49.61,48.9,49.22,1233285
DTE,2014-03-14,71.43,72,71.03,71.65,1507179
DUK,2014-03-14,70.49,71.13,70.34,70.7,2939176
DVA,2014-03-14,68.15,68.37,67.53,68.2,921935
DVN,2014-03-14,62.47,62.82,62.37,62.74,3086092
D,2014-03-14,69.42,70.09,69.13,69.89,4787478
EA,2014-03-14,29.85,30.47,29.42,29.6,7353903
EBAY,2014-03-14,56.66,57.3,56.41,56.74,8518747
ECL,2014-03-14,109.21,110.51,108.53,108.63,1273689
ED,2014-03-14,53.66,54.79,53.65,54.66,3612072
EFX,2014-03-14,71.47,71.8,70.925,71.03,574343
EIX,2014-03-14,51.92,52.49,51.65,52.06,2746706
EL,2014-03-14,69.75,69.875,68.92,69.3,2470438
EMN,2014-03-14,84.42,85.2,83.56,83.7,1784514
EMR,2014-03-14,62.9,63.1,62.4201,62.56,4438511
EOG,2014-03-14,91.485,93.105,91.45,92.985,3178352
EQIX,2014-03-14,181.1,183.42,180.31,183.09,669700
EQR,2014-03-14,57.9,58.57,57.9,58.07,1233882
EQT,2014-03-14,101.04,102.41,100.67,102.35,900465
ESRX,2014-03-14,77.75,78.1,76.875,77.36,4496762
ESS,2014-03-14,163.22,165.89,161.95,164.92,290438
ES,2014-03-14,44.61,45.08,44.41,44.89,1247200
ETFC,2014-03-14,23.24,23.64,23.16,23.49,2247070
ETN,2014-03-14,72.01,72.89,71.18,71.27,3474431
ETR,2014-03-14,64.25,64.93,64.1,64.58,1389984
EW,2014-03-14,35.935,36.425,35.855,36.07,2092476
EXC,2014-03-14,30.43,30.87,30.34,30.64,5138045
EXPD,2014-03-14,39.57,39.815,38.84,38.98,2632434
EXPE,2014-03-14,74.91,76.63,74.91,75.77,1888297
EXR,2014-03-14,48.99,49.67,48.99,49.26,491253
FAST,2014-03-14,48.17,48.69,48.12,48.52,2029446
FBHS,2014-03-14,42.83,43.38,42.6,43.28,1397938
FB,2014-03-14,68.49,69.43,67.46,67.72,48226824
FCX,2014-03-14,30.71,31.27,30.68,31.06,13581722
FDX,2014-03-14,136.38,137.75,136.02,136.76,2629188
FE,2014-03-14,31.49,31.59,31.24,31.4,3604806
FFIV,2014-03-14,107.53,109.13,107.05,107.47,1511724
FISV,2014-03-14,57.44,57.98,57.22,57.24,966552
FIS,2014-03-14,53.26,53.47,52.7,52.75,1787479
FITB,2014-03-14,22.37,22.53,22.23,22.34,6313858
FLIR,2014-03-14,34.29,34.555,34.1,34.13,1211526
FLR,2014-03-14,74.76,75.16,74.19,74.33,1226884
FLS,2014-03-14,75.63,76.59,75.55,76.01,1113625
FL,2014-03-14,45.38,45.75,45.05,45.07,1772035
FMC,2014-03-14,80.15,80.57,78.98,78.99,753894
FOXA,2014-03-14,31.99,32.42,31.98,32.29,7336693
FOX,2014-03-14,31.51,31.79,31.35,31.64,2529711
FRT,2014-03-14,110.63,111.83,110.63,110.87,201496
FTI,2014-03-14,50.62,51.38,50.48,51.35,1399008
F,2014-03-14,15.18,15.25,15.06,15.08,26943258
GD,2014-03-14,107.85,108.47,107.21,107.63,2445359
GE,2014-03-14,25.25,25.38,25.09,25.11,29461326
GGP,2014-03-14,22.24,22.4,22.19,22.2,6364984
GILD,2014-03-14,76.99,77.1,74.55,75.05,18775008
GIS,2014-03-14,49.44,50.32,49.44,49.77,5782676
GLW,2014-03-14,19.05,19.12,18.8,18.87,13638365
GM,2014-03-14,33.85,34.56,33.573,34.09,31908641
GOOGL,2014-03-14,591.586,596.0304,586.8513,586.9864,4598973
GPC,2014-03-14,85.5,86.106,85.33,85.43,865396
GPN,2014-03-14,35.465,35.93,35.3572,35.45,1306026
GPS,2014-03-14,41.32,42.89,41.23,42.08,6410817
GRMN,2014-03-14,52.4,53.01,52.03,52.19,733950
GS,2014-03-14,166.9,167.395,165.03,165.35,2762052
GT,2014-03-14,26.74,27.58,26.74,27.29,3097453
GWW,2014-03-14,245,248.52,243.99,247.03,635039
HAL,2014-03-14,55.22,55.54,55.02,55.19,7917371
HAS,2014-03-14,54.62,55.14,54.5,54.66,996132
HBAN,2014-03-14,9.55,9.69,9.54,9.57,8564574
HBI,2014-03-14,18.4275,18.7475,18.4237,18.6775,2688464
HCA,2014-03-14,47.84,48.28,47.21,47.65,3179302
HCN,2014-03-14,58.63,59.43,58.56,58.93,1468786
HCP,2014-03-14,37.15,37.4753,37.1,37.16,3495472
HD,2014-03-14,78.82,79.88,78.79,79.38,6739016
HES,2014-03-14,79.92,80.43,79.53,80.28,2049599
HIG,2014-03-14,34.87,35.99,34.61,35.25,7306695
HII,2014-03-14,102.3,103.45,101.856,102.35,381983
HOG,2014-03-14,67.13,67.58,66.745,67.22,735944
HOLX,2014-03-14,21.5,21.77,21.32,21.49,2167896
HON,2014-03-14,92.61,93.08,91.88,92.01,3284651
HP,2014-03-14,96.45,98.25,96.1,97.95,1149266
HRB,2014-03-14,29.76,29.99,29.32,29.37,3690867
HRL,2014-03-14,23.345,23.665,23.295,23.565,1811510
HRS,2014-03-14,73.06,73.58,72.51,72.56,690874
HSIC,2014-03-14,59.135,59.6799,59.01,59.2,709082
HST,2014-03-14,20.18,20.42,20.15,20.39,7574375
HSY,2014-03-14,105.44,106.83,105.31,106.2,1004726
HUM,2014-03-14,109.72,110.58,109.21,109.49,3355787
IBM,2014-03-14,183.89,184.29,182.21,182.21,5490326
ICE,2014-03-14,40.804,41.2,40.6,40.986,3927900
IDXX,2014-03-14,62.795,64.025,62.795,63.955,576842
IFF,2014-03-14,92.78,93.56,92.7,92.84,484772
ILMN,2014-03-14,157.97,165.7099,157.75,164.72,2564825
INCY,2014-03-14,62.38,63.09,61.22,61.42,1272141
INTC,2014-03-14,24.48,24.645,24.4,24.5,21807232
INTU,2014-03-14,80.15,80.39,79.59,79.91,1308841
IPG,2014-03-14,17.35,17.42,17.045,17.1,3072365
IP,2014-03-14,46.38,46.56,46.035,46.13,6140174
IQV,2014-03-14,51.07,52.27,51,52.17,1911197
IRM,2014-03-14,27.57,27.96,27.37,27.42,884386
IR,2014-03-14,57.49,58.195,56.81,56.9,3906873
ISRG,2014-03-14,142.2699,143.9132,140.7299,141.0232,915558
ITW,2014-03-14,80.78,81.42,80.22,80.29,3558095
IT,2014-03-14,71.61,72.654,71.61,72.12,351176
IVZ,2014-03-14,34.69,34.89,34.4,34.53,3095775
JBHT,2014-03-14,71.81,72.36,71.35,71.45,886876
JCI,2014-03-14,44.6597,45.0262,44.5864,44.911,2744286
JEC,2014-03-14,61.75,62.62,61.745,62.59,759126
JNJ,2014-03-14,92.88,93.44,92.46,92.81,7337843
JNPR,2014-03-14,25.13,25.79,25.11,25.62,7558786
JPM,2014-03-14,57.11,57.53,56.62,56.8,18635842
JWN,2014-03-14,61.44,62.22,61.25,61.33,1526197
KEY,2014-03-14,13.71,13.915,13.69,13.79,12983102
KIM,2014-03-14,21.91,22.17,21.86,21.88,4194025
KLAC,2014-03-14,66.46,67.22,66.46,66.88,1429404
KMB,2014-03-14,108.59,109.855,108.505,109.66,1613263
KMI,2014-03-14,31.05,31.895,31,31.7,7393430
KMX,2014-03-14,47.09,47.39,46.89,47.21,1544388
KORS,2014-03-14,97.19,98.85,96.6438,98.12,2050285
KO,2014-03-14,37.95,38.32,37.88,38.17,14687231
KR,2014-03-14,21.73,22.035,21.73,21.955,6568214
KSS,2014-03-14,54.46,55.37,54.46,54.92,1967080
KSU,2014-03-14,97.92,98.33,96.49,96.6,1633792
K,2014-03-14,61.59,61.78,60.855,60.9,2356512
LB,2014-03-14,56.5,57.35,56.37,56.93,1199879
LEG,2014-03-14,31.11,31.55,31.11,31.47,700620
LEN,2014-03-14,39.5,39.951,39.0049,39.2353,4492443
LH,2014-03-14,95.59,95.88,95.15,95.63,944599
LKQ,2014-03-14,26.91,27.01,26.16,26.28,3490074
LLL,2014-03-14,114.21,115.99,113.78,115.3,776097
LLY,2014-03-14,58.31,58.98,58.23,58.87,4201752
LMT,2014-03-14,162.54,164.6,162.15,162.42,1394290
LNC,2014-03-14,50.67,50.96,50.19,50.41,1729474
LNT,2014-03-14,27.27,27.57,27.17,27.35,800984
LOW,2014-03-14,49.09,49.62,48.96,49.09,5299313
LRCX,2014-03-14,52.99,53.09,52.5,52.6,1916117
LUK,2014-03-14,26.24,26.4267,26.18,26.33,1159193
LUV,2014-03-14,23.59,24.135,23.44,23.92,8198211
LYB,2014-03-14,88.81,90.085,88.73,88.92,3376899
L,2014-03-14,44.17,44.52,43.92,43.97,1042256
MAA,2014-03-14,67.23,67.73,67.1,67.41,404932
MAC,2014-03-14,59.71,60.15,59.71,59.97,506355
MAR,2014-03-14,53.57,54.28,53.54,53.88,2100506
MAS,2014-03-14,22.65,22.94,22.565,22.76,3968956
MAT,2014-03-14,37.13,37.59,37.04,37.28,3005871
MA,2014-03-14,76.51,77.22,76.23,76.34,4859053
MCD,2014-03-14,97.33,97.89,97.01,97.58,5510673
MCHP,2014-03-14,46.17,46.34,45.93,46.07,1879680
MCK,2014-03-14,183.06,183.88,180.44,180.81,1359872
MCO,2014-03-14,79.31,80.9,79.01,80.69,1581717
MDLZ,2014-03-14,34.27,34.78,34.22,34.25,12682971
MDT,2014-03-14,59.04,59.51,58.795,58.86,4333046
MET,2014-03-14,51.6,52.02,51.39,51.71,4147807
MGM,2014-03-14,26.35,26.59,26.15,26.27,7603332
MHK,2014-03-14,138.71,139.77,137.75,139.4,856370
MKC,2014-03-14,67.25,67.98,67.25,67.65,511071
MLM,2014-03-14,121.45,123.15,120.76,122.3,269492
MMC,2014-03-14,49.3,49.67,49.06,49.11,3345781
MMM,2014-03-14,130.08,131.11,129.7,129.83,2975110
MNST,2014-03-14,23.36,23.6433,23.33,23.3533,3964071
MON,2014-03-14,113.05,113.66,112.02,113.21,2477513
MOS,2014-03-14,47.63,48.37,47.5,47.9,2793828
MO,2014-03-14,35.86,36.56,35.86,36.34,7843724
MPC,2014-03-14,46.26,47.34,46.205,46.99,6533428
MRK,2014-03-14,55.53,56.02,55.27,55.7,12117827
MRO,2014-03-14,32.71,33.105,32.62,33.08,7438992
MSFT,2014-03-14,37.651,38.135,37.5058,37.7,27195638
MSI,2014-03-14,63.84,64.1399,63.49,63.67,1142270
MS,2014-03-14,31.31,31.63,31,31.1,10855891
MTB,2014-03-14,117.01,118.18,116.92,117.43,658372
MTD,2014-03-14,238.92,239.62,236.28,236.56,142630
MU,2014-03-14,24.07,24.32,23.73,23.96,24574961
MYL,2014-03-14,52.3,53.46,51.86,52.63,7393621
M,2014-03-14,58.2,59,57.881,58.58,3542004
NBL,2014-03-14,66.75,67.09,66.25,66.64,2384478
NCLH,2014-03-14,31.89,32.075,31.61,31.73,814577
NDAQ,2014-03-14,38.79,39.41,38.52,39.33,1840949
NEE,2014-03-14,93.6,94.9,93.15,94.26,2157099
NEM,2014-03-14,25.77,26.2,25.72,26.18,15073612
NFLX,2014-03-14,61.1042,62.1414,60.4285,60.6414,15005844
NFX,2014-03-14,27.53,27.79,27.41,27.65,2239581
NI,2014-03-14,35.11,35.43,34.98,35.31,2356835
NKE,2014-03-14,39.145,39.5,38.905,39.16,6086540
NLSN,2014-03-14,44.12,44.32,43.71,43.86,1861330
NOC,2014-03-14,120.9,122.57,120.7,121.44,1401585
NOV,2014-03-14,75.26,75.65,74.35,74.6,3953435
NRG,2014-03-14,29.77,29.99,29.68,29.97,2450167
NSC,2014-03-14,95.14,95.32,94.02,94.53,2058612
NTAP,2014-03-14,37.16,37.81,36.525,36.57,8979865
NTRS,2014-03-14,61.91,62.28,61.65,62.04,906218
NUE,2014-03-14,48.12,48.52,47.88,48.5,3050895
NVDA,2014-03-14,17.56,17.98,17.56,17.82,11501151
NWL,2014-03-14,29.59,29.78,29.205,29.32,9031282
NWSA,2014-03-14,17.37,17.64,17.25,17.43,2372330
NWS,2014-03-14,16.98,17.2,16.945,17.05,805023
OKE,2014-03-14,58.42,58.97,58.36,58.8,835222
OMC,2014-03-14,71.82,72.36,71.53,72.25,1009808
ORCL,2014-03-14,37.69,38,37.5002,37.6,14308317
ORLY,2014-03-14,145.97,148.35,145.95,147.78,702517
OXY,2014-03-14,95.4,96.57,95.29,96.52,2951364
O,2014-03-14,42.21,42.725,42.21,42.32,1434346
PAYX,2014-03-14,41.73,41.93,41.44,41.82,2033973
PBCT,2014-03-14,14.47,14.5,14.31,14.41,2340390
PCAR,2014-03-14,64.99,65.58,64.81,65,1796457
PCG,2014-03-14,44.01,44.55,43.9,44.35,3059362
PCLN,2014-03-14,1294.98,1296.97,1267.05,1267.93,866235
PDCO,2014-03-14,41.74,41.86,41.11,41.15,904825
PEG,2014-03-14,36.07,36.71,36,36.65,3737962
PEP,2014-03-14,81.73,82.19,80.86,81,7766887
PFE,2014-03-14,31.15,31.435,30.83,31.23,27112901
PFG,2014-03-14,45.68,46.02,45.29,45.37,1429803
PGR,2014-03-14,23.38,23.86,23.34,23.7,5464247
PG,2014-03-14,79.1,79.23,78.67,78.98,14850696
PHM,2014-03-14,19.11,19.33,19,19.15,6785315
PH,2014-03-14,116.67,117.63,116.13,116.19,1024939
PKG,2014-03-14,71.03,71.46,69.94,70.82,1371540
PKI,2014-03-14,44.53,44.89,44.3816,44.75,681038
PLD,2014-03-14,40.36,40.6,40.16,40.19,1542341
PM,2014-03-14,79.25,80.4837,79.18,79.89,4814663
PNC,2014-03-14,82.75,83.55,82.56,82.86,1587532
PNR,2014-03-14,78.58,78.85,77.37,77.43,1924511
PNW,2014-03-14,54.93,55.52,54.755,55.04,1029503
PPG,2014-03-14,97.295,98.06,97.1262,97.29,1213960
PPL,2014-03-14,32.29,32.905,32.24,32.77,5512811
PRGO,2014-03-14,162.82,165.58,161.25,165.49,1110152
PRU,2014-03-14,84.17,85.04,83.66,83.73,2099086
PSA,2014-03-14,166.43,168.62,166.43,168.17,989977
PSX,2014-03-14,78.03,79.41,78,78.69,2760014
PVH,2014-03-14,114.63,116.75,114.101,115.04,1741298
PWR,2014-03-14,35.24,35.63,35.19,35.35,853986
PXD,2014-03-14,183.39,186.95,181.18,186.27,1094733
PX,2014-03-14,131.48,132.75,131.43,131.75,1426050
QCOM,2014-03-14,75.23,75.91,74.5,74.74,10513381
RCL,2014-03-14,50.1,50.66,50.06,50.35,855770
REGN,2014-03-14,326.97,333.3,326,329.5,813987
REG,2014-03-14,49.84,50.46,49.84,50.37,506214
RE,2014-03-14,149.08,151.2,148.795,150.52,317364
RF,2014-03-14,10.65,10.79,10.6,10.63,10705215
RHI,2014-03-14,40.91,41.39,40.86,41.24,697864
RHT,2014-03-14,57.45,58.175,57.25,57.62,1005437
RJF,2014-03-14,52.14,52.64,51.765,51.83,461674
RL,2014-03-14,159.39,161.21,159.39,160.08,796431
RMD,2014-03-14,43.7,43.84,43.1,43.31,949061
ROK,2014-03-14,120.14,121.16,119.57,120,1081773
ROP,2014-03-14,133.08,134.67,132.9672,134.07,635895
ROST,2014-03-14,36.08,36.66,36.08,36.335,4181656
RRC,2014-03-14,86.4,87.97,86.17,87.72,1713400
RSG,2014-03-14,33.58,33.765,33.27,33.33,2152955
RTN,2014-03-14,98.59,100.935,98.58,100.09,2795700
SBAC,2014-03-14,94.45,96.124,94.034,94.96,606903
SBUX,2014-03-14,37.045,37.445,37.0118,37.135,8962602
SCG,2014-03-14,49.65,50.3,49.56,50.18,884118
SCHW,2014-03-14,26.37,26.42,25.8,26.05,7036630
SEE,2014-03-14,32.29,32.7,31.88,32.09,2086750
SHW,2014-03-14,202,204.12,201.25,202.08,508889
SIG,2014-03-14,97.79,98.92,97.43,98.8,871091
SJM,2014-03-14,96.26,96.86,96.08,96.18,1052783
SLB,2014-03-14,90.21,90.59,88.88,89.09,7657339
SLG,2014-03-14,97.82,99.1,97.82,98.5,415218
SNA,2014-03-14,110.17,111.55,110.17,111.06,201550
SNI,2014-03-14,78.19,79.1799,78.04,78.74,805423
SNPS,2014-03-14,39.59,39.84,39.45,39.49,824061
SO,2014-03-14,43.12,43.645,43.01,43.49,5978853
SPGI,2014-03-14,79.7,80.46,79.46,79.55,2149439
SPG,2014-03-14,161.46,162.83,160.6125,161.07,1029182
SRCL,2014-03-14,115.71,116.12,114.97,115.09,296071
SRE,2014-03-14,95.45,96.5,95.23,95.92,2372686
STI,2014-03-14,38.55,38.9432,38.36,38.62,2208121
STT,2014-03-14,64.5,65.13,64.21,64.73,2164438
STX,2014-03-14,49.61,50.77,49.61,50.15,2066776
STZ,2014-03-14,82.07,83.51,82.07,82.5,1301828
SWKS,2014-03-14,36.6,37.05,36.6,36.68,2514402
SWK,2014-03-14,78.97,79.83,78.88,79.02,1516481
SYK,2014-03-14,81.14,81.64,80.13,80.27,1490287
SYMC,2014-03-14,20.05,20.4,20.01,20.16,7875644
SYY,2014-03-14,35.71,36.02,35.71,35.94,2661321
TAP,2014-03-14,57.57,58.16,57.44,57.61,782670
TDG,2014-03-14,180.53,182.46,179.06,179.53,848723
TEL,2014-03-14,57.32,57.7,56.92,57,2054632
TGT,2014-03-14,59.6,59.99,59.27,59.36,5631222
TIF,2014-03-14,91.67,92.373,91.62,91.9,2774817
TJX,2014-03-14,60.99,61.75,60.9399,61.35,2393448
TMK,2014-03-14,52.0534,52.3934,51.7234,51.9934,636017
TMO,2014-03-14,122.96,123.59,121.82,122.25,2078566
TPR,2014-03-14,48.55,49.95,48.55,49.11,6106455
TRIP,2014-03-14,102.82,105.29,102.23,102.95,1621314
TROW,2014-03-14,80.81,81.73,79.95,80.28,1470937
TRV,2014-03-14,82.59,82.84,82.32,82.66,2074411
TSCO,2014-03-14,70.85,71.87,70.79,71.06,772895
TSN,2014-03-14,40.36,41.503,40.36,41.48,3978412
TSS,2014-03-14,30.35,30.43,29.99,30.17,1460559
TWX,2014-03-14,66.66,67.09,66.5,66.58,3365432
TXN,2014-03-14,44.95,45.29,44.29,44.31,10047541
TXT,2014-03-14,37.79,38.25,37.7,37.75,1340914
T,2014-03-14,32.29,32.59,32.26,32.49,22368560
UAA,2014-03-14,29,29.5525,28.8375,29.3375,3132708
UAL,2014-03-14,44.69,45.43,44.18,44.4,4864865
UDR,2014-03-14,25.63,26,25.63,25.72,1249286
UHS,2014-03-14,74.91,75.47,74.19,74.59,1105132
ULTA,2014-03-14,95.89,97.86,95,95.26,7452700
UNH,2014-03-14,77.02,77.02,75.65,75.7,5128657
UNM,2014-03-14,35.02,35.29,34.73,34.88,2045090
UNP,2014-03-14,92.73,93.215,92.1,92.57,3856138
UPS,2014-03-14,97.08,97.225,96.08,96.27,4129458
URI,2014-03-14,88.9,91.21,88.9,90.09,1273619
USB,2014-03-14,41.6,42.14,41.49,41.54,4899634
UTX,2014-03-14,113.04,114.36,112.42,112.6,4213789
VAR,2014-03-14,83.99,84.8,83.645,84.25,503239
VFC,2014-03-14,60.79,61.71,60.66,60.72,2642825
VIAB,2014-03-14,86.77,87.86,86.77,87.08,2372858
VLO,2014-03-14,54.09,54.8,53.8,54.23,8602203
VMC,2014-03-14,65.72,66.7,65.61,66.23,605959
VNO,2014-03-14,97.76,98.58,97.5,97.55,646092
VRSK,2014-03-14,62.27,62.74,62.08,62.37,731403
VRSN,2014-03-14,54.38,55.2,54.38,54.85,1293809
VRTX,2014-03-14,77.57,79.76,76.901,78.32,1179284
VTR,2014-03-14,60.48,61.32,60.44,60.76,1088948
VZ,2014-03-14,45.84,46.27,45.83,46.08,27874530
V,2014-03-14,55.155,55.4802,54.64,55.1925,13696284
WAT,2014-03-14,112.53,114.01,112.31,113.04,414074
WBA,2014-03-14,66.79,67.53,66.68,67.07,4320033
WDC,2014-03-14,83.81,85.12,83.78,85.015,1685641
WEC,2014-03-14,44.94,45.43,44.8,45.31,1340529
WFC,2014-03-14,47.59,48.07,47.27,47.4,15347268
WHR,2014-03-14,141.63,143.01,140.7978,142.08,1026008
WMB,2014-03-14,41.03,41.56,41,41.41,3527667
WMT,2014-03-14,74.67,75.07,74.27,74.28,6619016
WM,2014-03-14,40.46,40.92,40.39,40.81,2216251
WU,2014-03-14,16.1,16.25,15.81,15.93,9035036
WYNN,2014-03-14,230.31,231.54,227.181,229.65,1704975
WYN,2014-03-14,72,73.01,71.92,72.13,1696366
WY,2014-03-14,29.75,30.05,29.75,29.86,3710010
XEC,2014-03-14,109.69,112.18,109.51,111.89,945011
XEL,2014-03-14,30.37,30.619,30.28,30.52,2829218
XLNX,2014-03-14,51.94,52.43,51.89,51.9,3042425
XL,2014-03-14,29.86,30.32,29.86,29.97,3104136
XOM,2014-03-14,93.58,94.22,93.29,93.47,11731826
XRAY,2014-03-14,45.29,45.42,44.76,44.86,936042
XRX,2014-03-14,42.32,42.8,42.24,42.4,2121601
XYL,2014-03-14,36.65,37.18,36.65,36.79,862975
YUM,2014-03-14,75.4,76.2,75.03,75.08,3323354
ZBH,2014-03-14,94.7,95.81,94.1,94.15,1833327
ZION,2014-03-14,31.26,31.59,31.18,31.35,1030000
ZTS,2014-03-14,29.25,29.82,29.23,29.42,4021861
AAL,2014-03-17,36.62,37.77,36.53,37.7,9240047
AAPL,2014-03-17,75.3856,75.7099,75.1214,75.2485,49886074
AAP,2014-03-17,125.61,126.5,124.86,126.3,607672
ABBV,2014-03-17,51.47,52.19,51.26,51.98,3875485
ABC,2014-03-17,67.73,68.18,67.64,68.08,1444639
ABT,2014-03-17,39.05,39.58,39.04,39.51,5768991
ACN,2014-03-17,81.97,83.43,81.73,83.39,2286576
ADBE,2014-03-17,67.89,69.35,67.7301,68.17,3933636
ADI,2014-03-17,50.26,50.93,50.26,50.68,2297817
ADM,2014-03-17,42.78,43.075,42.44,42.56,4392456
ADP,2014-03-17,77.92,78.5,77.71,78.49,2588926
ADSK,2014-03-17,50.88,51.74,50.69,51.28,1957440
ADS,2014-03-17,279.33,287.3,278.91,281.79,1080317
AEE,2014-03-17,41.2,41.31,40.88,41.14,1774406
AEP,2014-03-17,50.21,50.4,49.83,50.29,2324024
AES,2014-03-17,13.85,13.99,13.79,13.91,2971359
AET,2014-03-17,71.78,73.25,71.7,72.99,1969143
AFL,2014-03-17,64.44,64.61,63.66,63.82,1764335
AGN,2014-03-17,215.96,219.07,213.1,214.2,1761206
AIG,2014-03-17,48.91,49.25,48.74,48.92,8937475
AIV,2014-03-17,30.52,30.78,30.31,30.47,641126
AIZ,2014-03-17,65.59,66.31,65.56,65.71,495068
AJG,2014-03-17,46.58,47.1,46.51,46.98,467641
AKAM,2014-03-17,59.96,60.71,59.48,59.8,1274073
ALB,2014-03-17,64.07,64.51,63.61,64.35,460869
ALGN,2014-03-17,53,53.78,52.89,53.45,470818
ALK,2014-03-17,46.135,46.545,45.285,45.95,1590368
ALLE,2014-03-17,53.44,53.825,52.93,52.96,1011703
ALL,2014-03-17,55.52,55.68,55.33,55.52,1337954
ALXN,2014-03-17,177.5,179.1799,176.11,177.99,1501755
AMAT,2014-03-17,18.88,19.07,18.85,18.98,6796316
AMD,2014-03-17,3.88,3.91,3.78,3.8,20004146
AME,2014-03-17,53.01,53.71,52.97,53.65,516514
AMGN,2014-03-17,123.12,125.31,122.55,123.86,2576030
AMG,2014-03-17,187.53,189.16,186.45,187.64,337127
AMP,2014-03-17,109.28,109.79,108.78,108.96,1197879
AMT,2014-03-17,80.78,81.99,80.78,81.74,2481279
AMZN,2014-03-17,375.72,378.85,374.88,375.04,2306821
ANDV,2014-03-17,53.34,53.619,52.23,52.29,2301988
ANSS,2014-03-17,76.39,77.134,74.62,75.69,998557
ANTM,2014-03-17,93.6,95.447,93.57,95.15,2861725
AON,2014-03-17,83.27,84.65,83.07,84.57,1191409
AOS,2014-03-17,23.005,23.4,22.98,23.325,1134002
APA,2014-03-17,79.5,79.76,79,79.37,1569433
APC,2014-03-17,82.2,82.621,81.66,82.22,3189530
APD,2014-03-17,120.16,121.32,119.91,120.85,942546
APH,2014-03-17,45.48,45.946,45.42,45.62,714282
ARE,2014-03-17,73.33,73.73,72.92,73.57,461804
ARNC,2014-03-17,35.7,36.15,35.52,35.7,4049318
ATVI,2014-03-17,21.16,21.5,20.99,21.23,7427933
AVB,2014-03-17,130,130.58,129.23,130.1,682611
AVGO,2014-03-17,63.03,63.99,62.76,63.41,1396772
AVY,2014-03-17,50.65,50.98,50.37,50.48,846916
AWK,2014-03-17,45.63,45.63,44.985,45.13,645418
AXP,2014-03-17,90.51,91.73,90.49,91.26,3039966
AYI,2014-03-17,140.71,142.61,139.91,141.84,411802
AZO,2014-03-17,536.86,540.54,534.8,539.45,174927
A,2014-03-17,55.68,56.41,55.48,55.8,1437471
BAC,2014-03-17,16.98,17.17,16.97,17.11,79942183
BAX,2014-03-17,66.35,67.14,66.34,66.5,2723865
BA,2014-03-17,123.97,125.82,123.92,125.42,4381634
BBT,2014-03-17,38.67,38.905,38.61,38.86,2397766
BBY,2014-03-17,25.82,26.17,25.63,26.01,4244689
BDX,2014-03-17,115.55,116.25,115.47,115.62,605038
BEN,2014-03-17,51.6,52.27,51.56,51.9,1519872
BF.B,2014-03-17,43.695,44.18,43.575,44.18,771914
BIIB,2014-03-17,334.83,349,334.3201,345.6,1562525
BK,2014-03-17,33.33,33.71,33.28,33.37,4961124
BLK,2014-03-17,298.02,302.11,297.62,298.71,746396
BLL,2014-03-17,27.11,27.305,27.065,27.265,1406300
BMY,2014-03-17,54.48,54.9,54.18,54.72,7305584
BRK.B,2014-03-17,123.44,123.95,122.88,123.36,3363200
BSX,2014-03-17,13.06,13.16,12.94,12.98,9973769
BWA,2014-03-17,61.42,62.27,60.79,61.36,1516645
BXP,2014-03-17,112.3,113,111.672,112.19,645367
CAG,2014-03-17,29.54,29.6078,29.42,29.56,1966708
CAH,2014-03-17,72.57,73.1,72.4,72.69,1310984
CAT,2014-03-17,95.99,96.4499,95.55,95.67,4697171
CA,2014-03-17,31.56,31.96,31.56,31.85,2798159
CBG,2014-03-17,27.39,27.51,27.13,27.19,1356513
CBOE,2014-03-17,58.86,59.28,58.4,58.61,662810
CBS,2014-03-17,66,66.43,65.63,65.84,4099175
CB,2014-03-17,98.18,98.88,97.91,98.78,1269897
CCI,2014-03-17,75,75.47,74.73,74.88,1926806
CCL,2014-03-17,38.64,38.94,38.59,38.82,1639356
CDNS,2014-03-17,15.47,15.72,15.39,15.58,2401783
CELG,2014-03-17,75.41,76.845,74.925,75.115,6411202
CERN,2014-03-17,59.5,60.39,59.475,59.52,1097977
CF,2014-03-17,50.636,51.118,50.106,50.18,3351580
CHD,2014-03-17,34.37,34.72,34.26,34.375,1136438
CHK,2014-03-17,25.26,25.45,24.62,24.69,10224958
CHRW,2014-03-17,51.49,51.56,50.98,51.07,1727840
CHTR,2014-03-17,127.8,128.26,126,126.49,713944
CINF,2014-03-17,47.17,47.3101,46.76,47.01,856189
CI,2014-03-17,76.92,77.93,76.63,77.78,2099074
CLX,2014-03-17,87.58,88.04,87.51,87.83,578372
CL,2014-03-17,64.05,64.69,63.911,64.4,2838261
CMA,2014-03-17,48.91,49.13,48.605,48.99,1740862
CMCSA,2014-03-17,25.49,25.495,25.305,25.39,25711984
CME,2014-03-17,75.84,76.47,75.84,76.26,988280
CMG,2014-03-17,580.46,580.9,572.51,576.26,261731
CMI,2014-03-17,140.86,143.3099,140.86,142.79,1197479
CMS,2014-03-17,28.85,29.08,28.7,28.97,1125863
CNC,2014-03-17,31.625,32.09,31.405,31.875,476584
CNP,2014-03-17,23.94,24.26,23.9,24.25,4702707
COF,2014-03-17,73.91,73.95,72.84,73.83,1911065
COG,2014-03-17,34.13,34.13,33.23,33.39,9220960
COL,2014-03-17,80.03,80.795,79.93,80.68,621851
COO,2014-03-17,133.09,134.4494,132.68,133.67,388227
COP,2014-03-17,66.74,67.29,66.65,67.29,4664755
COST,2014-03-17,114.14,114.46,113.39,113.46,2190456
COTY,2014-03-17,15.01,15.24,14.89,15.16,758287
CPB,2014-03-17,44.18,44.22,43.68,43.89,1045543
CRM,2014-03-17,58.61,59.27,58.02,58.32,6289108
CSCO,2014-03-17,21.35,21.62,21.27,21.51,33221895
CSX,2014-03-17,28.57,28.855,28.48,28.63,3883198
CTAS,2014-03-17,59.6,60.06,59.46,59.66,578050
CTL,2014-03-17,30.7,30.91,30.64,30.84,3353245
CTSH,2014-03-17,50.4,51.32,50.4,51.05,2534389
CTXS,2014-03-17,60.08,61.1,60.075,60.79,2208192
CVS,2014-03-17,72.8,74.41,72.8,74.36,6306223
CVX,2014-03-17,114.26,115.29,114.13,115.07,5895674
CXO,2014-03-17,118.35,119.1,117.1,118.07,727869
C,2014-03-17,47.47,47.8,47.31,47.73,18929683
DAL,2014-03-17,34.58,34.58,33.75,34.2,9177220
DE,2014-03-17,87.55,88.14,87.38,87.49,1893560
DFS,2014-03-17,57.38,58.06,57.24,57.68,2934519
DGX,2014-03-17,53.63,54.085,53.63,54.08,1267438
DG,2014-03-17,57.29,58,57.14,57.72,6439494
DHI,2014-03-17,22.08,22.29,21.75,22.05,4891327
DHR,2014-03-17,74.31,75.13,74.28,74.85,2479763
DISCA,2014-03-17,82.57,83.53,82.57,83.1,1538154
DISCK,2014-03-17,78,78,77.16,77.35,581990
DISH,2014-03-17,62.01,62.436,61.4,61.97,1369633
DIS,2014-03-17,80.5,81.6,80.31,81.39,7282393
DLR,2014-03-17,52.1,52.99,51.85,52.77,851060
DLTR,2014-03-17,54.3,54.3,53.265,53.68,1488602
DOV,2014-03-17,80.49,82.14,80.49,81.43,1319687
DPS,2014-03-17,52.52,52.82,52.41,52.72,1244265
DRE,2014-03-17,16.68,16.77,16.57,16.61,1193320
DRI,2014-03-17,49.53,50.1,49.28,49.7,991314
DTE,2014-03-17,71.76,72.06,71.48,71.98,1266108
DUK,2014-03-17,70.96,71.36,70.5,71.1,3401187
DVA,2014-03-17,68.4,69.2955,68.4,68.48,587743
DVN,2014-03-17,62.94,63.41,62.425,62.8,2178930
D,2014-03-17,70.23,70.65,69.6799,70.6,3800674
EA,2014-03-17,29.66,30.43,29.66,30.1,3342592
EBAY,2014-03-17,57.9,57.9,57.06,57.42,8419993
ECL,2014-03-17,109.16,110.89,109.16,110.02,943885
ED,2014-03-17,54.7,55.14,54.16,55.05,2853984
EFX,2014-03-17,71.28,71.96,71.13,71.54,558669
EIX,2014-03-17,52.1,52.46,51.85,52.4,1963429
EL,2014-03-17,69.69,70.418,69.65,69.95,1902447
EMN,2014-03-17,84.41,85,83.922,84.57,1170970
EMR,2014-03-17,62.98,63.84,62.98,63.66,3165736
EOG,2014-03-17,93.3,94,93,93.615,2722320
EQIX,2014-03-17,183.72,184.81,181.83,183.39,375689
EQR,2014-03-17,58.32,58.68,58.095,58.37,920837
EQT,2014-03-17,102.85,103.37,102.04,103.01,1187733
ESRX,2014-03-17,77.51,77.74,76.58,76.69,4999984
ESS,2014-03-17,166.07,166.67,164.37,165.07,159477
ES,2014-03-17,44.99,45.16,44.74,45.08,1082900
ETFC,2014-03-17,23.75,23.93,23.63,23.76,2327813
ETN,2014-03-17,71.98,73.1499,71.97,72.4,3343145
ETR,2014-03-17,64.61,65.2,64.09,65.2,1004224
EW,2014-03-17,36.295,36.42,36.035,36.185,1377576
EXC,2014-03-17,30.73,31.055,30.52,31.02,5664281
EXPD,2014-03-17,39.27,39.56,38.74,38.89,1720102
EXPE,2014-03-17,76.31,77.45,75.9601,76.76,1337540
EXR,2014-03-17,49.11,49.32,48.39,48.49,614587
FAST,2014-03-17,48.95,50.145,48.84,49.91,2574624
FBHS,2014-03-17,43.54,44.14,43.365,43.73,727125
FB,2014-03-17,68.18,68.95,66.62,68.7399,52196699
FCX,2014-03-17,31.27,31.78,31.15,31.5,12495739
FDX,2014-03-17,137.71,138.61,137.11,137.58,3855108
FE,2014-03-17,31.45,31.9,31.25,31.89,2701985
FFIV,2014-03-17,108.15,111.1,107.87,110.37,1567559
FISV,2014-03-17,57.5,58.43,57.5,58.17,1090093
FIS,2014-03-17,53.08,53.58,53.08,53.45,1456531
FITB,2014-03-17,22.81,22.83,22.42,22.6,5794283
FLIR,2014-03-17,34.3,34.64,34.15,34.34,859318
FLR,2014-03-17,74.97,75.88,74.94,75,1262233
FLS,2014-03-17,76.71,77.23,76.45,76.52,1276626
FL,2014-03-17,45.22,45.44,45.07,45.4,3359176
FMC,2014-03-17,79.2,80.29,78.906,79.78,1397085
FOXA,2014-03-17,32.6,32.75,32.33,32.39,10390949
FOX,2014-03-17,31.88,32.09,31.655,31.8,3332715
FRT,2014-03-17,111.51,111.94,110.539,110.7,338998
FTI,2014-03-17,51.43,51.81,50.98,51.23,985090
F,2014-03-17,15.18,15.33,15.16,15.28,26929074
GD,2014-03-17,106.36,108.92,106.29,108.41,1756723
GE,2014-03-17,25.26,25.63,25.25,25.43,45614022
GGP,2014-03-17,22.33,22.33,22.13,22.2,5677929
GILD,2014-03-17,75.96,76.86,75.08,75.45,14098981
GIS,2014-03-17,50.04,50.53,49.97,50.43,3428750
GLW,2014-03-17,18.96,19.19,18.94,19.13,12153157
GM,2014-03-17,34.14,34.69,33.71,34.63,29702056
GOOGL,2014-03-17,590.2146,599.1335,589.6441,596.646,4328765
GPC,2014-03-17,86.01,86.4,85.33,85.77,673207
GPN,2014-03-17,35.625,35.91,35.525,35.845,809754
GPS,2014-03-17,42.14,42.46,41.99,42.2,3769642
GRMN,2014-03-17,52.43,53.8471,52.21,53.37,978050
GS,2014-03-17,166.38,168.8,166.33,166.84,3207398
GT,2014-03-17,27.48,27.775,27.21,27.29,2117782
GWW,2014-03-17,247.49,251.8,247.49,251.68,440980
HAL,2014-03-17,55.46,56.69,55.46,56.62,6130699
HAS,2014-03-17,54.84,55.5,54.8101,54.96,1175991
HBAN,2014-03-17,9.66,9.71,9.61,9.65,6632110
HBI,2014-03-17,18.75,18.8925,18.405,18.6125,2663556
HCA,2014-03-17,47.82,48.44,47.74,48.27,1480219
HCN,2014-03-17,59.08,59.13,58.35,58.6,1234947
HCP,2014-03-17,37.35,37.5,37.01,37.06,2607137
HD,2014-03-17,79.57,80.185,79.25,79.58,5547699
HES,2014-03-17,80.52,81.11,80.07,80.41,1556630
HIG,2014-03-17,35.63,35.9,35.15,35.21,2526004
HII,2014-03-17,101.66,102.94,101.5,101.89,347754
HOG,2014-03-17,67.5,67.95,67.26,67.64,658676
HOLX,2014-03-17,21.57,21.79,21.48,21.55,3044097
HON,2014-03-17,92.51,93.82,92.47,93.4,3116467
HP,2014-03-17,98.15,101.24,98.15,101.1,1428196
HRB,2014-03-17,29.5,30.11,29.46,29.84,1686860
HRL,2014-03-17,23.705,23.79,23.535,23.585,1332654
HRS,2014-03-17,72.28,73.82,72.1957,73.59,515010
HSIC,2014-03-17,59.48,59.94,59.235,59.49,665524
HST,2014-03-17,20.47,20.635,20.34,20.43,4171269
HSY,2014-03-17,106.62,106.65,105.13,105.32,775248
HUM,2014-03-17,109.95,112,109.89,111.54,861127
IBM,2014-03-17,182.66,186.35,182.66,185.81,4938754
ICE,2014-03-17,41.2,41.9,41.152,41.832,3482455
IDXX,2014-03-17,63.995,64.585,61.82,61.84,1254942
IFF,2014-03-17,93.31,94.15,93.03,93.54,350749
ILMN,2014-03-17,165.52,167,159.58,159.72,1555204
INCY,2014-03-17,63.05,63.05,61.63,62.22,1329679
INTC,2014-03-17,24.64,24.82,24.49,24.7,18525794
INTU,2014-03-17,80.24,81.18,80.0101,80.55,1185591
IPG,2014-03-17,17.17,17.3,17.05,17.12,3806118
IP,2014-03-17,46.29,46.37,45.52,45.93,6150168
IQV,2014-03-17,52.21,52.68,52.2,52.45,1349166
IRM,2014-03-17,27.58,27.8,27.51,27.78,1011779
IR,2014-03-17,57.36,58.51,57.13,58.32,2918674
ISRG,2014-03-17,141.3399,143.4399,141.0232,142.2032,750792
ITW,2014-03-17,80.78,82.06,80.76,81.78,2358216
IT,2014-03-17,72.38,73.47,72.3101,72.49,314237
IVZ,2014-03-17,34.76,35.15,34.575,34.9,2275900
JBHT,2014-03-17,71.96,72.41,71.29,71.5,631460
JCI,2014-03-17,45.0785,45.6963,45.0785,45.4555,2686658
JEC,2014-03-17,62.82,63.78,62.8,63.27,1028784
JNJ,2014-03-17,93.26,94.18,93.18,93.93,5876845
JNPR,2014-03-17,25.2,25.47,25.16,25.36,9719402
JPM,2014-03-17,57.21,57.7,57.05,57.58,13589185
JWN,2014-03-17,61.65,62.4386,61.64,62.09,1289812
KEY,2014-03-17,13.85,13.98,13.81,13.95,9095526
KIM,2014-03-17,21.97,22.08,21.79,21.87,3271095
KLAC,2014-03-17,67.13,67.83,67.01,67.78,1639696
KMB,2014-03-17,110.04,111.22,109.8,111.05,1442696
KMI,2014-03-17,31.77,31.79,31.15,31.68,6366936
KMX,2014-03-17,47.48,47.79,47.36,47.56,941503
KORS,2014-03-17,98.5,99.01,97.24,98.56,1541200
KO,2014-03-17,38.17,38.37,38.05,38.27,19202973
KR,2014-03-17,22.02,22.08,21.81,22.01,5924472
KSS,2014-03-17,55.04,56,55.04,55.85,1726535
KSU,2014-03-17,97.4,99.08,97.4,98.48,942829
K,2014-03-17,61.26,61.48,60.82,60.85,1799078
LB,2014-03-17,57.07,57.49,56.79,57.37,931993
LEG,2014-03-17,31.56,31.86,31.49,31.75,645063
LEN,2014-03-17,39.4118,39.8774,38.9314,39.2745,4272394
LH,2014-03-17,95.78,96.55,95.63,95.94,832360
LKQ,2014-03-17,26.46,26.76,25.83,26.01,4016793
LLL,2014-03-17,115.7,117.41,115.61,117.06,469679
LLY,2014-03-17,59.12,59.29,58.65,58.87,3016243
LMT,2014-03-17,163.44,164.65,163.08,164.07,1466315
LNC,2014-03-17,50.96,51.15,50.31,50.41,1939039
LNT,2014-03-17,27.475,27.7325,27.315,27.59,915064
LOW,2014-03-17,49.25,49.82,49.21,49.48,4965197
LRCX,2014-03-17,53.02,53.59,53.02,53.27,1280234
LUK,2014-03-17,26.47,26.685,26.31,26.39,936832
LUV,2014-03-17,24.09,24.11,23.75,23.98,6500335
LYB,2014-03-17,89.57,91.02,89.51,90.6,2286522
L,2014-03-17,44.27,44.27,43.76,43.97,845695
MAA,2014-03-17,67.66,68.01,67.1,67.64,292323
MAC,2014-03-17,60.14,60.61,60.04,60.52,768425
MAR,2014-03-17,54.33,54.62,53.83,54.08,1942634
MAS,2014-03-17,22.88,23.12,22.565,22.77,5004551
MAT,2014-03-17,37.88,37.9,37.46,37.66,2410353
MA,2014-03-17,76.75,77.84,76.74,77.83,3911475
MCD,2014-03-17,98.14,98.2,97.46,97.6,5554918
MCHP,2014-03-17,46.17,46.84,46.17,46.69,1075204
MCK,2014-03-17,181.22,183.12,180.8,181.92,771097
MCO,2014-03-17,81.53,82.54,81.365,81.68,1100915
MDLZ,2014-03-17,34.49,34.52,34.07,34.25,11466261
MDT,2014-03-17,58.98,59.64,58.98,59.22,3576963
MET,2014-03-17,52.29,52.56,51.65,51.83,4975999
MGM,2014-03-17,26.4,26.95,26.4,26.61,6537001
MHK,2014-03-17,140.03,141.56,139.8,140.38,532635
MKC,2014-03-17,67.84,68.15,67.56,67.98,542948
MLM,2014-03-17,123.12,123.99,122.67,123.07,259839
MMC,2014-03-17,49.47,50.16,49.39,49.98,2056724
MMM,2014-03-17,130.66,132.69,130.66,132.27,2529436
MNST,2014-03-17,23.5233,23.77,23.37,23.6366,4743918
MON,2014-03-17,113.65,114.81,113.59,113.91,1910883
MOS,2014-03-17,48.25,48.49,47.93,48.02,2160557
MO,2014-03-17,36.45,36.6,36.25,36.38,5416078
MPC,2014-03-17,47.14,47.44,46.655,46.785,7592474
MRK,2014-03-17,55.95,56.45,55.95,56.26,9509414
MRO,2014-03-17,33.08,33.38,32.97,33.18,3528395
MSFT,2014-03-17,37.9,38.41,37.79,38.05,20479610
MSI,2014-03-17,64.06,65.14,63.89,65.08,1278610
MS,2014-03-17,31.37,31.7401,31.3,31.37,6891091
MTB,2014-03-17,117.85,118.29,117.12,117.71,576261
MTD,2014-03-17,238.17,240.29,237.34,238.75,129453
MU,2014-03-17,24.11,24.1699,23.85,23.93,17778739
MYL,2014-03-17,52.97,54.22,52.86,53.52,4232689
M,2014-03-17,58.92,59.19,58.5,58.9,2724678
NBL,2014-03-17,66.8,67.19,66.38,66.65,1116926
NCLH,2014-03-17,31.73,32.23,31.73,32.2,1101801
NDAQ,2014-03-17,39.49,39.9,39.37,39.73,902278
NEE,2014-03-17,94.75,95.07,94.38,94.81,1821728
NEM,2014-03-17,25.93,26.37,25.57,25.77,11182901
NFLX,2014-03-17,61.1699,61.5428,60.3299,60.3885,10704666
NFX,2014-03-17,27.75,27.98,27.62,27.93,2114300
NI,2014-03-17,35.36,35.58,35.2,35.49,1344712
NKE,2014-03-17,39.435,39.57,39.26,39.49,8580336
NLSN,2014-03-17,44.01,44.285,43.84,43.92,2045519
NOC,2014-03-17,121.78,122.6599,121.11,122.51,1359808
NOV,2014-03-17,74.28,74.957,73.095,74.07,6024296
NRG,2014-03-17,30.06,30.08,29.745,29.89,1473328
NSC,2014-03-17,94.97,96.51,94.92,95.83,1277329
NTAP,2014-03-17,36.93,37.5,36.6201,37.3,9348014
NTRS,2014-03-17,62.5,62.99,62.32,62.75,646974
NUE,2014-03-17,48.79,49.89,48.79,49.47,2087045
NVDA,2014-03-17,17.87,18,17.8,17.82,7492810
NWL,2014-03-17,29.41,29.71,29.25,29.65,7387668
NWSA,2014-03-17,17.55,17.81,17.29,17.39,1708350
NWS,2014-03-17,17.15,17.25,16.91,17.08,652885
OKE,2014-03-17,58.97,59.79,58.62,59.59,910405
OMC,2014-03-17,72.47,73.31,72.07,72.8,1263948
ORCL,2014-03-17,37.8,38.48,37.8,38.22,14984028
ORLY,2014-03-17,148.66,149.32,148.03,148.44,572330
OXY,2014-03-17,96.64,96.9999,96.38,96.85,2446482
O,2014-03-17,42.52,42.79,42.27,42.44,2656272
PAYX,2014-03-17,42.2,42.419,41.97,42.24,1279732
PBCT,2014-03-17,14.51,14.57,14.41,14.56,2247077
PCAR,2014-03-17,65.67,66.92,65.58,66.51,1695701
PCG,2014-03-17,44.42,44.62,44.18,44.62,1898011
PCLN,2014-03-17,1273.16,1308.79,1267,1287.96,900808
PDCO,2014-03-17,41.35,41.95,41.28,41.55,489574
PEG,2014-03-17,36.69,36.855,36.3125,36.79,2437992
PEP,2014-03-17,81.47,82.14,81.29,82.05,7762000
PFE,2014-03-17,31.41,31.53,31.26,31.42,21264210
PFG,2014-03-17,45.82,46.12,45.56,45.69,1020475
PGR,2014-03-17,23.8,23.85,23.56,23.73,2553752
PG,2014-03-17,79.02,79.95,79.02,79.84,8452219
PHM,2014-03-17,19.19,19.47,19.03,19.22,4671165
PH,2014-03-17,117.43,120.18,117.39,119.83,1366383
PKG,2014-03-17,71.04,71.33,70.32,70.71,810616
PKI,2014-03-17,44.96,45.45,44.86,45.4,592171
PLD,2014-03-17,40.5,40.83,40.37,40.5,1131685
PM,2014-03-17,80.01,80.68,80,80.28,4453918
PNC,2014-03-17,83.26,84.28,83.26,84.17,1593820
PNR,2014-03-17,78.22,79.39,78.16,79.08,1420257
PNW,2014-03-17,55.25,55.43,54.92,55.42,515402
PPG,2014-03-17,97.595,98.595,97.3713,97.98,1668824
PPL,2014-03-17,32.81,32.84,32.56,32.76,3326252
PRGO,2014-03-17,165.73,167.385,164.64,165.15,658513
PRU,2014-03-17,84.22,84.96,83.73,83.92,2178251
PSA,2014-03-17,169.5,169.67,167.66,168.1,687568
PSX,2014-03-17,78.86,79.72,78.74,79.35,2646438
PVH,2014-03-17,115.66,116.53,114.57,116.33,2075993
PWR,2014-03-17,35.54,36.48,35.54,35.83,2148827
PXD,2014-03-17,186.28,188.02,183.03,185.57,1388604
PX,2014-03-17,132.14,133.6,131.83,132.42,983881
QCOM,2014-03-17,75.72,77.31,75.53,77.02,13851487
RCL,2014-03-17,50.62,51.22,50.62,51.09,891909
REGN,2014-03-17,336.06,337,327.06,328.09,1049363
REG,2014-03-17,50.6,50.775,50.17,50.4,398316
RE,2014-03-17,151.48,152.49,150.97,151.46,253190
RF,2014-03-17,10.68,10.86,10.68,10.8,13999196
RHI,2014-03-17,41.39,41.84,41.08,41.58,672829
RHT,2014-03-17,57.96,59.22,57.86,58.63,980445
RJF,2014-03-17,52.29,53.11,52.2,52.84,412919
RL,2014-03-17,161.15,162.03,160.04,161.51,744822
RMD,2014-03-17,44.12,44.21,43.395,43.73,809350
ROK,2014-03-17,120.94,122.67,120.94,122.25,601767
ROP,2014-03-17,135.03,136.69,134.8333,136.63,745676
ROST,2014-03-17,36.495,37.07,36.415,37.045,3955322
RRC,2014-03-17,88.2,89.62,86.9,88.22,2060844
RSG,2014-03-17,33.47,33.93,33.42,33.73,1709663
RTN,2014-03-17,100.48,101.0199,100.12,100.96,1272751
SBAC,2014-03-17,94.98,95.3,94.45,94.51,494151
SBUX,2014-03-17,37.405,37.495,36.91,37.09,11019894
SCG,2014-03-17,50.27,50.72,50.02,50.59,593107
SCHW,2014-03-17,26.27,26.655,26.27,26.51,4538620
SEE,2014-03-17,32.34,32.76,32.08,32.56,1141460
SHW,2014-03-17,202.81,205.37,202.81,204.22,400982
SIG,2014-03-17,99,100.83,98.61,100.81,1137652
SJM,2014-03-17,96.55,96.83,95.98,96.12,531824
SLB,2014-03-17,89.15,89.97,89.15,89.78,8925025
SLG,2014-03-17,99.1,99.58,98.03,98.8,382554
SNA,2014-03-17,111.67,112.65,111.23,111.68,157378
SNI,2014-03-17,79.27,79.61,78.91,79.2,620003
SNPS,2014-03-17,39.61,40,39.45,39.75,1009253
SO,2014-03-17,43.55,43.7,43.35,43.52,3866053
SPGI,2014-03-17,80,80.87,79.76,80.27,1919313
SPG,2014-03-17,161.76,163.29,161.665,162.72,1249509
SRCL,2014-03-17,115.83,116.17,114.99,115.16,341617
SRE,2014-03-17,96.08,96.715,95.67,96.39,821696
STI,2014-03-17,38.9,39.24,38.73,39.15,2224174
STT,2014-03-17,65.22,66.09,65.22,65.44,2013184
STX,2014-03-17,50.32,51.83,50.3001,50.72,3093045
STZ,2014-03-17,81.69,82.16,81.51,81.86,1000869
SWKS,2014-03-17,36.82,37.08,36.68,36.88,1963417
SWK,2014-03-17,79.55,80.52,79.4,80.37,1247781
SYK,2014-03-17,80.55,81.16,80.48,80.79,1204541
SYMC,2014-03-17,20.37,20.4,20.17,20.3,7435271
SYY,2014-03-17,36.02,36.25,35.99,36.17,1917534
TAP,2014-03-17,57.8,58.25,57.64,58.25,641214
TDG,2014-03-17,179.94,181.97,178.87,181.5,222269
TEL,2014-03-17,57.3,58.25,57.3,58.04,804443
TGT,2014-03-17,59.59,59.96,59.3,59.67,3430950
TIF,2014-03-17,92.31,92.67,91.4,92.31,1047231
TJX,2014-03-17,61.55,62.15,61.26,62.05,3044061
TMK,2014-03-17,52.2267,52.5134,52.08,52.2534,595451
TMO,2014-03-17,123.08,124.32,122.62,123.02,1254823
TPR,2014-03-17,49.28,49.64,48.91,49.44,3559913
TRIP,2014-03-17,104.81,106.9,104.46,104.53,1601982
TROW,2014-03-17,81.1,81.96,80.89,81.58,996755
TRV,2014-03-17,83.21,83.78,82.8,83.54,2758611
TSCO,2014-03-17,71.51,72.69,71.22,72.32,989219
TSN,2014-03-17,41.56,41.91,41.44,41.67,3383553
TSS,2014-03-17,30.29,30.55,30.18,30.47,1070814
TWX,2014-03-17,66.84,67.09,66.54,66.67,3336108
TXN,2014-03-17,44.54,45.52,44.41,45.27,5897449
TXT,2014-03-17,38.18,38.78,38.13,38.4,1509019
T,2014-03-17,32.68,32.89,32.53,32.89,23589558
UAA,2014-03-17,29.9125,30.3575,29.8193,29.9175,6692268
UAL,2014-03-17,44.98,45.94,44.4725,45.64,4947735
UDR,2014-03-17,25.85,26.02,25.675,25.79,723253
UHS,2014-03-17,74.81,75.6,74.29,74.35,529973
ULTA,2014-03-17,95.5,96.8,94.42,96.41,1387313
UNH,2014-03-17,76.14,77.02,76.09,76.76,3517946
UNM,2014-03-17,35.15,35.31,34.98,35.08,1006600
UNP,2014-03-17,93.24,93.94,92.98,93.685,3464476
UPS,2014-03-17,96.8,97.345,96.75,96.99,2130518
URI,2014-03-17,91.035,92.84,90.76,90.91,1478261
USB,2014-03-17,41.86,42.05,41.79,41.96,3886597
UTX,2014-03-17,113.17,114.88,113.05,114.41,3993559
VAR,2014-03-17,84.51,85.19,84.36,84.64,503734
VFC,2014-03-17,61.17,62.49,61.17,62.33,2007277
VIAB,2014-03-17,88,88.67,87.7,88.24,1666032
VLO,2014-03-17,54.48,55.17,54.06,54.32,6887979
VMC,2014-03-17,66.49,67.29,66.22,66.73,707263
VNO,2014-03-17,97.87,98.38,97.3,97.55,887019
VRSK,2014-03-17,62.75,63.71,62.52,62.88,728951
VRSN,2014-03-17,51.86,52,48.5501,51.68,10815306
VRTX,2014-03-17,77.5,79.51,77.02,77.7,1302145
VTR,2014-03-17,60.99,61.19,60.34,60.62,754288
VZ,2014-03-17,46.22,46.52,46.1,46.31,26394937
V,2014-03-17,55.4975,55.97,55.345,55.945,8809800
WAT,2014-03-17,113.38,114.5,113.32,113.65,348701
WBA,2014-03-17,67.32,67.81,66.89,67.34,2991165
WDC,2014-03-17,85.35,85.99,84.3,85.14,2871102
WEC,2014-03-17,45.41,45.87,45.19,45.66,1084565
WFC,2014-03-17,47.7,48.17,47.58,48.13,11085701
WHR,2014-03-17,142.5,146.369,142.5,144.98,987719
WMB,2014-03-17,41.51,41.609,41.11,41.53,4103110
WMT,2014-03-17,74.3,74.85,74.01,74.68,5783947
WM,2014-03-17,40.92,41.1,40.885,41.06,1649211
WU,2014-03-17,16.11,16.28,15.97,16.23,4207909
WYNN,2014-03-17,230.57,235.356,229.52,233.28,1217211
WYN,2014-03-17,72.75,73.07,72.439,73.05,879671
WY,2014-03-17,29.97,30.02,29.3,29.33,4801603
XEC,2014-03-17,112.08,113.61,111.46,112.66,658513
XEL,2014-03-17,30.58,30.765,30.455,30.73,3080715
XLNX,2014-03-17,52.39,53.045,52.23,52.91,2512128
XL,2014-03-17,30.15,30.39,30.07,30.3,1382174
XOM,2014-03-17,93.95,94.53,93.75,94.32,8676159
XRAY,2014-03-17,45.12,45.67,45.12,45.56,816281
XRX,2014-03-17,42.56,43,42.52,42.88,1773893
XYL,2014-03-17,36.95,37.22,36.64,36.81,953894
YUM,2014-03-17,75.42,75.79,74.93,75.12,3192340
ZBH,2014-03-17,94.26,94.81,93.86,94.31,974206
ZION,2014-03-17,31.69,31.69,31.26,31.41,1309986
ZTS,2014-03-17,29.48,29.61,29.32,29.38,3837073
AAL,2014-03-18,37.75,38.04,37.09,37.35,5716947
AAPL,2014-03-18,75.1285,75.9956,75.0285,75.9142,52411863
AAP,2014-03-18,126.19,126.19,124.65,125.95,802247
ABBV,2014-03-18,52.08,53.22,51.97,53.1,4712266
ABC,2014-03-18,68.08,68.43,67.775,67.85,1604609
ABT,2014-03-18,39.5,39.885,39.48,39.73,5534330
ACN,2014-03-18,83.69,84.12,83.33,83.79,2181101
ADBE,2014-03-18,67.66,70.24,67.52,68.52,11438540
ADI,2014-03-18,50.87,51.55,50.71,51.44,1750304
ADM,2014-03-18,42.69,43,42.51,42.93,2202173
ADP,2014-03-18,78.37,79.04,78.28,78.99,1759882
ADSK,2014-03-18,51.38,52.465,51.3,52.43,1683209
ADS,2014-03-18,283.65,288.12,282.27,288.03,1013495
AEE,2014-03-18,41.16,41.35,41.0177,41.1,1768074
AEP,2014-03-18,50.41,50.49,50.06,50.16,2129640
AES,2014-03-18,13.94,14.09,13.925,14.02,3010462
AET,2014-03-18,72.86,74.25,72.85,73.74,2323647
AFL,2014-03-18,64.02,64.58,63.98,64.31,1105238
AGN,2014-03-18,214.55,221.1,214.29,218.68,2168525
AIG,2014-03-18,49.18,49.8,49.08,49.76,8960792
AIV,2014-03-18,30.53,30.55,30.26,30.34,548980
AIZ,2014-03-18,65.81,66.38,65.71,66.26,350437
AJG,2014-03-18,47.08,47.26,46.92,47.21,562772
AKAM,2014-03-18,59.84,60.9,59.69,60.61,1742163
ALB,2014-03-18,64.54,64.82,64.18,64.76,437728
ALGN,2014-03-18,53.58,55.04,53.51,54.78,689747
ALK,2014-03-18,45.93,46.89,45.93,46.28,1400716
ALLE,2014-03-18,52.945,53.4875,52.71,53.28,881360
ALL,2014-03-18,55.65,55.71,55.38,55.47,2038261
ALXN,2014-03-18,178.51,181.5,177.99,180.94,1079240
AMAT,2014-03-18,18.98,19.39,18.89,19.37,10686142
AMD,2014-03-18,3.82,3.91,3.81,3.89,15273746
AME,2014-03-18,53.68,53.96,53.65,53.9,436655
AMGN,2014-03-18,124.5,127.48,124.31,127.47,3255625
AMG,2014-03-18,188.09,188.75,185.44,188.05,523323
AMP,2014-03-18,109.02,109.89,108.94,109.3,753588
AMT,2014-03-18,81.8,82.29,81.5,81.8,1474060
AMZN,2014-03-18,377.32,379,375,378.77,2483508
ANDV,2014-03-18,52.25,53.16,51.95,52.61,2086826
ANSS,2014-03-18,75.61,76.19,75.14,75.83,841539
ANTM,2014-03-18,95.14,97.95,95.1,97.71,4592553
AON,2014-03-18,84.71,85.57,84.32,85.54,998269
AOS,2014-03-18,23.385,23.63,23.27,23.505,1022428
APA,2014-03-18,79.35,80.48,79.23,80.04,2447823
APC,2014-03-18,82.49,83.46,82.24,83.3,2647364
APD,2014-03-18,121.38,121.85,120.53,121.83,1183529
APH,2014-03-18,45.62,46,45.485,45.875,839454
ARE,2014-03-18,73.42,73.81,73.09,73.72,358447
ARNC,2014-03-18,35.76,36.09,35.52,36,3335271
ATVI,2014-03-18,21.2,21.35,21.05,21.1,5363851
AVB,2014-03-18,129.97,130.36,129.404,130.08,798437
AVGO,2014-03-18,63.25,64.01,62.79,63.82,1310861
AVY,2014-03-18,50.58,51.112,50.58,50.94,444676
AWK,2014-03-18,45.24,45.72,45.15,45.49,788088
AXP,2014-03-18,91.27,91.97,91.13,91.59,2348331
AYI,2014-03-18,142.09,143.8875,141.15,143.28,231258
AZO,2014-03-18,538.62,541.89,536.61,538.35,211922
A,2014-03-18,55.97,56.81,55.84,56.79,1294681
BAC,2014-03-18,17.14,17.22,17.07,17.19,67402402
BAX,2014-03-18,66.64,67.54,66.57,67.31,3544868
BA,2014-03-18,125.59,125.8165,123.66,124.04,4151560
BBT,2014-03-18,38.86,39.095,38.76,39.06,2326153
BBY,2014-03-18,25.98,25.99,25.63,25.88,4430063
BDX,2014-03-18,115.62,116.86,115.46,116.81,595022
BEN,2014-03-18,51.99,52.605,51.91,52.3,2864661
BF.B,2014-03-18,44.16,44.489,44.035,44.44,775364
BIIB,2014-03-18,346.8,354.07,345.7,351.94,1519076
BK,2014-03-18,33.42,33.56,33.33,33.49,4420737
BLK,2014-03-18,300.11,301.75,299.16,301.08,412888
BLL,2014-03-18,27.32,27.445,27.225,27.295,1401394
BMY,2014-03-18,54.68,54.93,54.28,54.73,5307022
BRK.B,2014-03-18,123.4,123.56,122.52,123.28,3940000
BSX,2014-03-18,13,13.27,12.96,13.21,6499447
BWA,2014-03-18,61.51,62.22,61.38,62.17,609975
BXP,2014-03-18,112.24,113.29,111.87,113.21,592370
CAG,2014-03-18,29.54,29.87,29.51,29.81,2499594
CAH,2014-03-18,72.79,73.47,72.71,73.45,1313683
CAT,2014-03-18,96.12,96.65,95.7,96.41,4921286
CA,2014-03-18,31.93,32.43,31.81,32.385,3290013
CBG,2014-03-18,27.27,28.3,27.2,28.29,2842029
CBOE,2014-03-18,58.61,58.9299,57.07,57.1,827567
CBS,2014-03-18,65.82,66.71,65.7,66.3,3027174
CB,2014-03-18,98.93,99.23,98.6201,99.2,1440249
CCI,2014-03-18,74.8,75.31,74.56,74.82,1287475
CCL,2014-03-18,39.19,39.85,39.06,39.61,3155973
CDNS,2014-03-18,15.58,15.7651,15.51,15.7,1072121
CELG,2014-03-18,74.97,76.9999,74.9452,76.845,5602492
CERN,2014-03-18,59.43,60.42,59.35,60.41,972054
CF,2014-03-18,50.2,50.99,50.182,50.932,3373460
CHD,2014-03-18,34.45,34.46,34.2,34.29,1300884
CHK,2014-03-18,24.74,24.995,24.635,24.95,5996873
CHRW,2014-03-18,51.34,51.34,50.9,50.96,1755350
CHTR,2014-03-18,126.66,128.05,125.8,125.99,831186
CINF,2014-03-18,47.04,47.52,46.971,47.42,345810
CI,2014-03-18,77.67,77.92,77.33,77.69,2108292
CLX,2014-03-18,87.84,88.55,87.81,88.23,618464
CL,2014-03-18,64.52,64.59,64.21,64.34,2148671
CMA,2014-03-18,49.1,49.58,48.96,49.53,1166645
CMCSA,2014-03-18,25.365,25.365,24.985,25.11,32672432
CME,2014-03-18,76.12,76.36,75.14,75.91,1674754
CMG,2014-03-18,582.35,595.2099,578.03,592.54,602534
CMI,2014-03-18,142.55,143.74,142.12,142.68,883304
CMS,2014-03-18,29.05,29.115,28.91,28.92,1894646
CNC,2014-03-18,31.885,32.37,31.885,32.24,698786
CNP,2014-03-18,24.26,24.27,24.02,24.05,3050928
COF,2014-03-18,73.97,74.03,73.34,73.55,1796890
COG,2014-03-18,33.28,33.61,33.09,33.57,6797972
COL,2014-03-18,80.83,81.2,80.67,80.94,477430
COO,2014-03-18,134.38,137.5,133.49,136.59,575226
COP,2014-03-18,67.42,68.12,67.354,68.1,5658555
COST,2014-03-18,113.9,114.12,113.02,113.85,2501020
COTY,2014-03-18,15.14,15.26,15.08,15.21,1107706
CPB,2014-03-18,44.04,44.58,43.731,44.37,1188971
CRM,2014-03-18,58.49,59.63,57.98,59.63,6019320
CSCO,2014-03-18,21.34,21.71,21.29,21.63,45849610
CSX,2014-03-18,28.69,28.84,28.648,28.74,3192027
CTAS,2014-03-18,59.74,60.65,59.55,60.23,552748
CTL,2014-03-18,30.91,31.43,30.895,31.4,4314222
CTSH,2014-03-18,51.22,51.41,50.91,51.09,2412571
CTXS,2014-03-18,60.63,61.54,60.54,61.3,1638294
CVS,2014-03-18,74.42,74.45,73.42,73.69,5064008
CVX,2014-03-18,115.62,116.555,115.2,116.24,6329618
CXO,2014-03-18,118.3,119.905,117.61,119.22,663642
C,2014-03-18,47.75,48.14,47.5,48.14,19517186
DAL,2014-03-18,34.49,34.58,34.045,34.07,8857857
DE,2014-03-18,87.23,87.995,87.2,87.67,1550773
DFS,2014-03-18,57.77,58.02,57.08,57.18,2960712
DGX,2014-03-18,54.05,55.2,54.05,55.15,1912097
DG,2014-03-18,57.73,58.119,57.55,57.91,4896777
DHI,2014-03-18,22.13,22.54,22.06,22.45,5467489
DHR,2014-03-18,75.02,75.45,74.97,75.26,1411398
DISCA,2014-03-18,83.42,83.81,82.89,83.7,1475055
DISCK,2014-03-18,77.3,78.07,77.08,77.65,702504
DISH,2014-03-18,61.78,62.33,61.14,62.08,1238899
DIS,2014-03-18,81.53,82.25,81.2785,81.99,5395913
DLR,2014-03-18,52.42,52.65,50.07,51.91,2324560
DLTR,2014-03-18,53.62,53.87,53.33,53.66,1155978
DOV,2014-03-18,81.75,82.35,81.54,81.91,1130116
DPS,2014-03-18,52.66,52.89,52.49,52.77,1327957
DRE,2014-03-18,16.63,16.75,16.55,16.72,1583304
DRI,2014-03-18,49.7,49.85,49.42,49.47,700117
DTE,2014-03-18,72.04,72.22,71.65,71.8,582720
DUK,2014-03-18,71.19,71.23,69.98,70.24,4195651
DVA,2014-03-18,68.55,69.38,68.53,69.23,744079
DVN,2014-03-18,63.02,63.64,62.97,63.49,2154779
D,2014-03-18,70.6,70.87,70.205,70.5,2411051
EA,2014-03-18,30.06,30.37,30.06,30.24,2001891
EBAY,2014-03-18,57.65,58.06,57.27,57.84,6258581
ECL,2014-03-18,110.08,110.63,110,110.34,681004
ED,2014-03-18,55.06,55.14,54.37,54.41,2269810
EFX,2014-03-18,71.66,72.85,71.6,72.81,489885
EIX,2014-03-18,52.5,52.7,52.32,52.62,1527642
EL,2014-03-18,70.03,70.61,69.97,70.12,1244870
EMN,2014-03-18,84.66,85.22,84.58,84.91,858226
EMR,2014-03-18,63.84,64.1651,63.73,63.87,2624912
EOG,2014-03-18,93.7,95.26,93.59,94.58,3165938
EQIX,2014-03-18,183.12,184.58,182.24,183.19,449005
EQR,2014-03-18,58.33,58.48,58.04,58.41,899480
EQT,2014-03-18,103.04,104.72,102.64,104.3,897469
ESRX,2014-03-18,76.76,77.09,76.33,77.07,6575853
ESS,2014-03-18,165.09,166.28,164.538,165.7,195896
ES,2014-03-18,45.17,45.3,44.87,45.23,1009200
ETFC,2014-03-18,23.92,24.43,23.8425,24.43,3515071
ETN,2014-03-18,72.78,73.43,72.7,73.33,1962053
ETR,2014-03-18,65.27,65.45,65,65.01,939939
EW,2014-03-18,36.235,36.7,36.22,36.465,1076336
EXC,2014-03-18,31.09,31.26,30.91,31.15,4165336
EXPD,2014-03-18,38.94,39.07,38.78,38.8,1104904
EXPE,2014-03-18,77.11,78,76.81,76.93,1333805
EXR,2014-03-18,48.46,48.7,48.21,48.55,512016
FAST,2014-03-18,49.84,50.81,49.58,50.43,2170973
FBHS,2014-03-18,43.82,44.5,43.64,44.27,857017
FB,2014-03-18,68.76,69.6,68.3,69.19,40827226
FCX,2014-03-18,31.42,31.67,31.27,31.63,8445718
FDX,2014-03-18,137.59,139.1899,137.35,138.57,2578925
FE,2014-03-18,31.89,32.04,31.7,31.93,2645132
FFIV,2014-03-18,110.24,111.54,109.84,110.78,893289
FISV,2014-03-18,58.06,58.74,57.89,58.43,887148
FIS,2014-03-18,53.45,54.23,53.43,54.18,930492
FITB,2014-03-18,22.61,22.84,22.51,22.78,7586932
FLIR,2014-03-18,34.38,34.93,34.2,34.61,959003
FLR,2014-03-18,73.89,77.18,73.89,76.89,1976579
FLS,2014-03-18,76.62,77.6,76.53,77.17,808970
FL,2014-03-18,45.5,46.74,45.44,46.22,3941559
FMC,2014-03-18,79.58,80.35,78.16,79.11,1957866
FOXA,2014-03-18,32.54,33.14,32.25,33.06,11626719
FOX,2014-03-18,31.81,32.41,31.66,32.24,3796416
FRT,2014-03-18,110.6,112.13,110.59,112.06,491379
FTI,2014-03-18,51.22,51.54,51.12,51.31,1112698
F,2014-03-18,15.29,15.57,15.28,15.49,28324233
GD,2014-03-18,108.89,109.641,108.68,109.4,2043602
GE,2014-03-18,25.52,25.73,25.47,25.65,23785108
GGP,2014-03-18,22,22.35,22,22.21,4558188
GILD,2014-03-18,75.5401,78.06,75.51,77.77,10326982
GIS,2014-03-18,50.71,50.99,50.35,50.71,3077535
GLW,2014-03-18,19.13,19.41,19.13,19.31,8087350
GM,2014-03-18,34.68,35.24,34.5,35.17,21329665
GOOGL,2014-03-18,597.9323,606.3708,597.1265,606.2356,3639572
GPC,2014-03-18,85.93,86.1,85.53,85.85,497160
GPN,2014-03-18,35.92,36.52,35.776,36.5,880524
GPS,2014-03-18,42.24,42.47,41.96,42.14,2980442
GRMN,2014-03-18,53.38,54.57,53.15,54.34,1049868
GS,2014-03-18,167.27,169,167.01,168.09,1941251
GT,2014-03-18,27.35,27.76,27.31,27.7,2131191
GWW,2014-03-18,251.68,253.58,250.72,253.12,362744
HAL,2014-03-18,56.77,57.09,56.46,56.9,5547488
HAS,2014-03-18,54.93,55.49,54.8,55.06,845718
HBAN,2014-03-18,9.68,9.78,9.65,9.75,5770446
HBI,2014-03-18,18.6425,19.03,18.6425,19.0225,2572316
HCA,2014-03-18,48.55,49.82,48.52,49.23,1607920
HCN,2014-03-18,58.68,58.71,58.16,58.39,1646222
HCP,2014-03-18,37.03,37.155,36.92,37.06,2670559
HD,2014-03-18,79.65,80.56,79.62,79.82,5032641
HES,2014-03-18,80.44,81.61,80.15,81.06,1650866
HIG,2014-03-18,35.23,35.3999,34.94,35.09,5213000
HII,2014-03-18,101.75,102.39,101.55,102.31,322178
HOG,2014-03-18,67.86,68.24,67.4,68.18,1268958
HOLX,2014-03-18,21.61,21.74,21.53,21.73,1833589
HON,2014-03-18,93.72,93.86,93.36,93.75,2320450
HP,2014-03-18,100.91,102.87,100.34,102.5,1238032
HRB,2014-03-18,29.87,29.87,29.51,29.58,1851363
HRL,2014-03-18,23.61,23.82,23.55,23.765,943032
HRS,2014-03-18,73.57,74.24,73.32,73.91,338976
HSIC,2014-03-18,59.59,59.8,59.33,59.595,636416
HST,2014-03-18,20.41,20.53,20.31,20.47,4198203
HSY,2014-03-18,105.49,106.32,105.16,106.21,670099
HUM,2014-03-18,111.42,113.7,111.42,113.45,1015230
IBM,2014-03-18,185.99,187.9,185.54,186.81,3961319
ICE,2014-03-18,41.832,41.832,41.13,41.188,4134270
IDXX,2014-03-18,62.045,62.81,61.57,62.47,559798
IFF,2014-03-18,93.73,93.93,93.2,93.57,253859
ILMN,2014-03-18,159.67,164,159.28,161.96,1368823
INCY,2014-03-18,63.07,65.6,62.9,64.94,1661021
INTC,2014-03-18,24.68,24.9,24.55,24.82,26344019
INTU,2014-03-18,80.49,80.85,80.19,80.66,1157259
IPG,2014-03-18,17.15,17.37,16.99,17.34,2713673
IP,2014-03-18,46.06,46.1,45.6301,45.75,5360420
IQV,2014-03-18,52.55,53.3329,52.4801,52.96,824736
IRM,2014-03-18,27.78,28.41,27.73,28.37,1234319
IR,2014-03-18,58.36,58.87,58.36,58.52,1730413
ISRG,2014-03-18,141.9199,143.2539,141.7199,143.0065,513165
ITW,2014-03-18,81.93,82.15,81.63,81.76,1771982
IT,2014-03-18,72.6,73.52,72.6,73.35,264631
IVZ,2014-03-18,35.05,35.33,34.81,35.09,2438286
JBHT,2014-03-18,71.52,71.86,70.94,70.98,1090429
JCI,2014-03-18,45.4555,45.623,44.6911,44.9214,3471914
JEC,2014-03-18,63.41,64.03,63.25,63.99,601647
JNJ,2014-03-18,93.9,94.24,93.48,93.94,5891904
JNPR,2014-03-18,25.39,25.96,25.35,25.91,5547972
JPM,2014-03-18,57.82,58.16,57.62,58.06,12554754
JWN,2014-03-18,61.98,62.55,61.98,62.41,1095103
KEY,2014-03-18,13.96,14.04,13.89,13.97,9411564
KIM,2014-03-18,21.88,21.97,21.77,21.96,3434621
KLAC,2014-03-18,67.57,68.645,67.53,68.55,1213162
KMB,2014-03-18,111.14,111.18,110.25,110.8,1319149
KMI,2014-03-18,31.68,31.85,31.54,31.56,3639164
KMX,2014-03-18,47.55,48.01,47.53,47.91,841229
KORS,2014-03-18,96.53,97.41,95.945,96.77,3006510
KO,2014-03-18,38.27,38.46,38.135,38.4,16880363
KR,2014-03-18,22.04,22.095,21.98,22,5301876
KSS,2014-03-18,55.82,55.98,55.43,55.73,1457667
KSU,2014-03-18,98.82,100.13,98.18,99.98,1115586
K,2014-03-18,61.07,62.005,60.9,61.85,2687763
LB,2014-03-18,57.35,57.68,57.1,57.29,819645
LEG,2014-03-18,31.76,32.32,31.75,32.22,729059
LEN,2014-03-18,39.3627,40.2255,39.2941,39.8039,3706371
LH,2014-03-18,95.93,98.13,95.93,98,770276
LKQ,2014-03-18,26.11,26.189,25.65,25.74,3255160
LLL,2014-03-18,118,118.8,117.44,117.7,509295
LLY,2014-03-18,58.91,59.7,58.81,59.4,4082826
LMT,2014-03-18,164.85,165.09,163.85,163.98,1655799
LNC,2014-03-18,50.44,50.825,50.39,50.5,2391340
LNT,2014-03-18,27.585,27.66,27.505,27.625,838126
LOW,2014-03-18,49.49,49.93,49.35,49.83,3910559
LRCX,2014-03-18,53.3,54.85,53.202,54.83,1762604
LUK,2014-03-18,26.46,26.7,26.35,26.68,1382390
LUV,2014-03-18,24.01,24.17,23.88,23.9,6802541
LYB,2014-03-18,90.76,91.11,90.55,90.7,3985595
L,2014-03-18,44.01,44.04,43.75,43.93,691901
MAA,2014-03-18,67.67,67.895,67.4,67.7,219294
MAC,2014-03-18,60.56,60.93,60.3,60.86,593150
MAR,2014-03-18,54.06,54.52,54.01,54.42,1757603
MAS,2014-03-18,22.84,23.26,22.67,23.17,4478804
MAT,2014-03-18,37.53,38.38,37.51,38.19,3495423
MA,2014-03-18,78.1,78.98,77.54,78.92,4523471
MCD,2014-03-18,97.8,97.99,97.22,97.31,3269489
MCHP,2014-03-18,46.79,47.4,46.6,47.39,1045159
MCK,2014-03-18,181.89,183.44,181.19,183.17,834031
MCO,2014-03-18,81.66,82.56,81.18,81.95,938546
MDLZ,2014-03-18,34.2,34.53,34.07,34.4001,6520445
MDT,2014-03-18,59.32,60.17,59.28,59.85,3612320
MET,2014-03-18,51.92,52.42,51.8,52.35,4341951
MGM,2014-03-18,26.7,27.11,26.65,26.79,6656263
MHK,2014-03-18,140.5,142.57,140.325,142.2,1006713
MKC,2014-03-18,68,68.46,67.98,68.16,402989
MLM,2014-03-18,123.76,126.42,123.01,126.34,637734
MMC,2014-03-18,50.14,50.33,49.99,50.14,2100641
MMM,2014-03-18,132.49,133.23,132.25,132.74,2032836
MNST,2014-03-18,23.67,23.8633,23.6133,23.6633,2486028
MON,2014-03-18,114,114.47,113.83,114.32,1598039
MOS,2014-03-18,47.97,48.72,47.97,48.54,2246305
MO,2014-03-18,36.37,36.665,36.25,36.59,4939883
MPC,2014-03-18,46.795,47.33,46.38,47.07,6144092
MRK,2014-03-18,56.31,56.56,56.16,56.36,7070853
MRO,2014-03-18,33.24,33.74,33.13,33.65,5949916
MSFT,2014-03-18,38.26,39.9,38.22,39.55,64063866
MSI,2014-03-18,65.12,66.09,65.1,65.72,1053223
MS,2014-03-18,31.4,31.71,31.345,31.65,6614854
MTB,2014-03-18,118.21,118.38,117.42,118.02,491459
MTD,2014-03-18,238.81,242.11,237.87,241.24,109261
MU,2014-03-18,24.04,24.6,23.72,24.49,27425643
MYL,2014-03-18,53.44,54.38,53.31,53.9,2687925
M,2014-03-18,58.84,59.38,58.82,58.88,2923753
NBL,2014-03-18,66.74,67.6,66.46,67.4,1294565
NCLH,2014-03-18,32.35,33.16,31.91,32.71,1989379
NDAQ,2014-03-18,39.43,39.73,38.13,38.5,2943291
NEE,2014-03-18,95.14,95.28,94.43,94.47,1226924
NEM,2014-03-18,25.44,25.62,25.1999,25.27,8310374
NFLX,2014-03-18,60.3385,60.8942,59.4999,60.0357,14728917
NFX,2014-03-18,27.99,28.67,27.86,28.62,2465612
NI,2014-03-18,35.42,35.83,35.36,35.65,1610104
NKE,2014-03-18,39.59,40.0399,39.525,39.82,8245394
NLSN,2014-03-18,43.97,44.84,43.92,44.58,1705305
NOC,2014-03-18,122.97,124.06,122.9,123.99,934662
NOV,2014-03-18,74.41,75.09,74.14,74.29,3483326
NRG,2014-03-18,29.87,30.22,29.74,30.16,2171968
NSC,2014-03-18,96.06,96.89,95.76,96.66,1531705
NTAP,2014-03-18,37.36,37.63,37.19,37.46,4977007
NTRS,2014-03-18,62.7,63.155,62.45,63.08,984481
NUE,2014-03-18,49.31,50,49.04,49.89,2478511
NVDA,2014-03-18,17.89,18.36,17.81,18.24,7347616
NWL,2014-03-18,29.75,30.06,29.73,30,3299463
NWSA,2014-03-18,17.42,17.74,17.38,17.71,3081146
NWS,2014-03-18,17.07,17.43,17.05,17.35,780770
OKE,2014-03-18,59.62,60.48,59.36,60.23,891688
OMC,2014-03-18,72.79,73.61,72.64,73,1236781
ORCL,2014-03-18,38.37,38.94,38.155,38.84,29707187
ORLY,2014-03-18,148.18,148.82,147.28,148.47,403722
OXY,2014-03-18,97.11,97.84,96.57,97.26,2893094
O,2014-03-18,42.33,42.4,42.03,42.26,1700746
PAYX,2014-03-18,42.41,42.79,42.26,42.68,1492950
PBCT,2014-03-18,14.56,14.68,14.45,14.5,2587377
PCAR,2014-03-18,66.48,67.41,66.169,67.25,1707944
PCG,2014-03-18,44.5,44.75,44.42,44.51,1430616
PCLN,2014-03-18,1295.18,1305.39,1290.7,1304.43,567936
PDCO,2014-03-18,41.61,41.89,41.55,41.79,403932
PEG,2014-03-18,36.85,37.06,36.62,36.89,2608242
PEP,2014-03-18,82.02,82.215,81.59,81.95,3488298
PFE,2014-03-18,31.47,32.055,31.42,31.93,23080384
PFG,2014-03-18,45.85,46.165,45.78,46.13,947178
PGR,2014-03-18,23.69,23.83,23.64,23.65,1778677
PG,2014-03-18,79.84,80.08,79.5099,79.77,7703150
PHM,2014-03-18,19.35,19.63,19.19,19.48,4588003
PH,2014-03-18,119.82,120.54,119.04,119.88,924777
PKG,2014-03-18,70.8,71.95,70.71,71.7,754612
PKI,2014-03-18,45.5,45.96,45.42,45.91,749522
PLD,2014-03-18,40.42,40.95,40.4,40.84,1217991
PM,2014-03-18,80.28,80.908,80.14,80.47,3698677
PNC,2014-03-18,84.2,84.7,83.78,84.62,2130150
PNR,2014-03-18,79.35,79.715,79.05,79.46,823365
PNW,2014-03-18,55.48,55.78,55.38,55.59,845333
PPG,2014-03-18,98.235,99.405,98.22,98.98,1223136
PPL,2014-03-18,32.74,32.89,32.63,32.8,3094261
PRGO,2014-03-18,165.54,168.23,164.96,167.48,536972
PRU,2014-03-18,83.96,84.99,83.96,84.88,2468127
PSA,2014-03-18,167.96,170,167.17,168.36,619430
PSX,2014-03-18,79.32,80.36,78.911,80.35,3002023
PVH,2014-03-18,118.29,120.44,117.76,119.06,1099243
PWR,2014-03-18,35.94,36.19,35.88,36.15,1616694
PXD,2014-03-18,186.45,190.25,185.02,188.1,1257139
PX,2014-03-18,132.67,132.96,131.81,132.84,1168300
QCOM,2014-03-18,77.19,77.75,76.9,77.45,7932128
RCL,2014-03-18,51.22,53.205,51.22,53.12,2696313
REGN,2014-03-18,329.5,335.95,329.02,333.14,1060989
REG,2014-03-18,50.39,50.62,50.18,50.58,379764
RE,2014-03-18,151.62,152.51,151.22,152.01,255626
RF,2014-03-18,10.82,10.89,10.74,10.81,9476429
RHI,2014-03-18,41.6,42.21,41.5,42.19,614420
RHT,2014-03-18,58.6,59.08,58.37,58.81,1890724
RJF,2014-03-18,52.91,53.02,52.58,52.66,424382
RL,2014-03-18,163,164.5,161.77,163.8,947531
RMD,2014-03-18,43.82,44.35,43.76,44.24,608945
ROK,2014-03-18,122.52,123.47,122.33,123.28,525623
ROP,2014-03-18,136.8,137.29,136.31,136.94,699839
ROST,2014-03-18,37.465,37.465,36.55,36.625,3032886
RRC,2014-03-18,88.35,89.68,88.005,88.66,1462134
RSG,2014-03-18,33.8,34.18,33.8,34.11,1501640
RTN,2014-03-18,101.34,101.71,100.67,101.31,1389395
SBAC,2014-03-18,94.4,95.69,94.21,94.72,505351
SBUX,2014-03-18,37.175,37.42,37.025,37.3,5997520
SCG,2014-03-18,50.66,50.88,50.54,50.66,437004
SCHW,2014-03-18,26.58,26.77,26.499,26.72,4233436
SEE,2014-03-18,32.57,32.92,32.49,32.81,667274
SHW,2014-03-18,204.44,205.62,204,204.8,456114
SIG,2014-03-18,100.8,102.44,100.75,101.85,1208175
SJM,2014-03-18,96.11,97.97,96.02,97.72,808008
SLB,2014-03-18,90.2,90.99,89.95,90.5,4377027
SLG,2014-03-18,98.7,100.01,98.04,99.94,650318
SNA,2014-03-18,111.74,112.86,111.74,112.77,185748
SNI,2014-03-18,79.2,80.02,79.08,79.7,642233
SNPS,2014-03-18,39.76,40.39,39.75,40.37,836070
SO,2014-03-18,43.58,43.645,43.35,43.45,2893043
SPGI,2014-03-18,80.46,80.48,79.33,79.34,1728728
SPG,2014-03-18,162.67,163.56,161.83,163.47,955655
SRCL,2014-03-18,115.23,115.76,114.53,115.38,301551
SRE,2014-03-18,96.38,96.49,95.75,96.44,1129078
STI,2014-03-18,39.24,39.29,38.97,39.28,1831219
STT,2014-03-18,65.45,65.84,65.16,65.34,2288406
STX,2014-03-18,50.53,52.02,50.45,51.93,3275046
STZ,2014-03-18,82.11,83.01,81.785,82.77,1226583
SWKS,2014-03-18,37.2,37.59,36.88,37.49,1714287
SWK,2014-03-18,80.44,80.62,80.03,80.16,941567
SYK,2014-03-18,80.86,81.6,80.24,81.53,1414268
SYMC,2014-03-18,20.38,20.74,20.3,20.5101,8823003
SYY,2014-03-18,36.13,36.56,36.01,36.49,2478341
TAP,2014-03-18,58.21,58.36,57.91,58.18,565297
TDG,2014-03-18,181.5,182.9799,181.02,182.35,199449
TEL,2014-03-18,57.96,58.77,57.96,58.66,890313
TGT,2014-03-18,59.8,59.94,59.56,59.72,3128965
TIF,2014-03-18,92.34,93.2,91.945,92.67,763471
TJX,2014-03-18,61.99,61.99,60.77,60.8,3796461
TMK,2014-03-18,52.3467,52.7267,52.1534,52.5867,420465
TMO,2014-03-18,123,123.98,122.9,123.73,1209203
TPR,2014-03-18,50.2,50.29,49.6,50.23,3594746
TRIP,2014-03-18,104.53,106.61,104.3585,105.2,965487
TROW,2014-03-18,81.59,82.11,81.2109,81.73,959296
TRV,2014-03-18,83.69,84.24,83.362,83.95,2141059
TSCO,2014-03-18,72.63,74.11,72.45,74.01,1179660
TSN,2014-03-18,41.75,42.38,41.75,42.33,3350550
TSS,2014-03-18,30.57,31,30.38,30.83,1232416
TWX,2014-03-18,66.82,67.83,66.74,67.2,2940723
TXN,2014-03-18,45.21,45.65,45.065,45.4,4093374
TXT,2014-03-18,38.41,38.88,38.376,38.79,1052894
T,2014-03-18,32.93,33.04,32.85,32.98,25998242
UAA,2014-03-18,30.14,31.125,30.1,31.11,7363952
UAL,2014-03-18,45.64,46.94,45.16,45.22,4338037
UDR,2014-03-18,25.8,25.93,25.65,25.82,833787
UHS,2014-03-18,75.74,77.3275,75.68,76.95,1467662
ULTA,2014-03-18,96.37,99.47,96.024,98.64,1452587
UNH,2014-03-18,76.97,78.05,76.77,78,3670775
UNM,2014-03-18,35.09,35.36,35.04,35.26,604955
UNP,2014-03-18,93.85,94.9975,93.625,94.7,3541064
UPS,2014-03-18,96.85,97.815,96.85,97.41,2023115
URI,2014-03-18,91.09,92.17,90.57,91.88,1537303
USB,2014-03-18,42.02,42.455,42.01,42.37,4458815
UTX,2014-03-18,114.71,115.29,114.34,114.68,2554949
VAR,2014-03-18,84.6,85.17,84.6,84.96,363808
VFC,2014-03-18,62.35,63.04,62.12,62.14,2745636
VIAB,2014-03-18,88.59,89.17,87.78,88.41,1762294
VLO,2014-03-18,54.19,55.38,54.07,55.08,5723857
VMC,2014-03-18,66.8,67.538,66.67,67.4,930748
VNO,2014-03-18,97.6,98.68,97.36,98.67,1112222
VRSK,2014-03-18,62.89,63.45,62.74,62.94,561767
VRSN,2014-03-18,51.68,52.73,51.6,52.41,2254206
VRTX,2014-03-18,78,79.95,77.69,79,959585
VTR,2014-03-18,60.48,60.93,60.26,60.89,1171290
VZ,2014-03-18,46.32,46.75,46.2,46.7,26373700
V,2014-03-18,56.15,56.6925,55.8125,56.6025,8304828
WAT,2014-03-18,113.73,114.49,113.23,114.23,526367
WBA,2014-03-18,67.25,67.4,66.75,67.2,4698012
WDC,2014-03-18,85.09,86.45,84.51,86.32,1340348
WEC,2014-03-18,45.7,45.9226,45.58,45.63,1156340
WFC,2014-03-18,48.17,48.45,48.12,48.4,9757390
WHR,2014-03-18,145.47,146.8,144.81,146.33,646071
WMB,2014-03-18,41.57,41.835,41.29,41.59,2365682
WMT,2014-03-18,74.66,74.99,74.45,74.77,3943802
WM,2014-03-18,41.09,41.3793,41.09,41.31,1355283
WU,2014-03-18,16.21,16.44,16.16,16.44,3466660
WYNN,2014-03-18,233.33,236.9,232.09,234.32,896216
WYN,2014-03-18,73.05,74.1,73.05,73.8,766864
WY,2014-03-18,29.37,29.62,29.27,29.61,4133511
XEC,2014-03-18,112.62,116.07,111.8,115.64,1414182
XEL,2014-03-18,30.38,30.532,30.32,30.39,2848702
XLNX,2014-03-18,52.89,53.75,52.69,53.69,2680615
XL,2014-03-18,30.33,30.55,30.33,30.46,1224623
XOM,2014-03-18,94.41,95.25,94.07,94.71,8757308
XRAY,2014-03-18,45.66,45.92,45.39,45.88,602197
XRX,2014-03-18,42.96,43.76,42.96,43.4,1699524
XYL,2014-03-18,36.9,36.93,36.71,36.78,923005
YUM,2014-03-18,75.18,75.71,74.93,75.06,1942870
ZBH,2014-03-18,94.37,95.27,94.0701,95.19,854039
ZION,2014-03-18,31.36,31.58,31.25,31.43,1163661
ZTS,2014-03-18,29.42,29.48,29.25,29.28,5453353
AAL,2014-03-19,37.27,37.63,36.68,37.08,3863064
AAPL,2014-03-19,76.0371,76.6056,75.5714,75.8942,56188958
AAP,2014-03-19,125.84,126.5,123.4835,124.52,575494
ABBV,2014-03-19,53.09,53.53,52.44,53.11,6408622
ABC,2014-03-19,68.05,68.1,66.59,66.87,1337650
ABT,2014-03-19,39.73,40.22,39.32,39.45,8679052
ACN,2014-03-19,83.57,83.82,81.9,82.63,1984530
ADBE,2014-03-19,69.01,69.01,66.15,67.63,7683089
ADI,2014-03-19,51.44,51.68,51.18,51.6,2126073
ADM,2014-03-19,42.93,43.22,42.31,42.66,3514259
ADP,2014-03-19,79.08,79.08,77.8,78.29,1384832
ADSK,2014-03-19,52.66,52.9,50.86,51.05,3825323
ADS,2014-03-19,288.49,292,281.99,284.41,933111
AEE,2014-03-19,41.15,41.28,40.22,40.49,1355996
AEP,2014-03-19,50.17,50.261,48.875,48.94,4187027
AES,2014-03-19,14.06,14.12,13.77,13.83,4115485
AET,2014-03-19,73.75,75.635,73.41,74.77,3572413
AFL,2014-03-19,64.34,64.45,63.0001,63.36,2151257
AGN,2014-03-19,218.95,220.67,214.69,216.48,1393464
AIG,2014-03-19,49.67,50.0599,49.46,49.73,8075423
AIV,2014-03-19,30.37,30.71,29.49,29.67,1645471
AIZ,2014-03-19,66.37,66.4,64.91,65.23,707235
AJG,2014-03-19,47.03,47.21,46.53,46.75,396457
AKAM,2014-03-19,60.54,60.885,59.89,60.11,1910478
ALB,2014-03-19,64.81,65.07,64.08,64.3,241195
ALGN,2014-03-19,55.13,55.3115,53.61,54.16,674207
ALK,2014-03-19,46.21,46.975,46.035,46.19,1421336
ALLE,2014-03-19,53.18,54,52.92,53.28,645041
ALL,2014-03-19,55.54,55.67,55.015,55.31,3238838
ALXN,2014-03-19,180.85,181.5845,174.75,175.92,1366515
AMAT,2014-03-19,19.36,19.76,19.26,19.47,16491666
AMD,2014-03-19,3.91,4,3.9,3.98,28516911
AME,2014-03-19,53.91,53.96,52.6,53.02,745175
AMGN,2014-03-19,127.99,127.99,125.72,126.58,2599484
AMG,2014-03-19,188.47,189.36,186.42,187.84,294719
AMP,2014-03-19,109.33,110.08,108.195,108.72,1262924
AMT,2014-03-19,81.86,82.99,80.3,80.68,1996957
AMZN,2014-03-19,378.77,379,369.42,373.23,2646687
ANDV,2014-03-19,52.61,52.62,51.38,51.67,1939355
ANSS,2014-03-19,75.75,75.83,72.59,73.65,1022913
ANTM,2014-03-19,98.05,100.59,98,99.05,5300677
AON,2014-03-19,85.5,85.52,84.16,84.23,1282098
AOS,2014-03-19,23.43,23.58,23.04,23.19,1022480
APA,2014-03-19,80.16,80.24,79,79.33,1945458
APC,2014-03-19,83.37,83.45,82.04,82.4,3061825
APD,2014-03-19,121.6,122.45,120.53,121.04,1528035
APH,2014-03-19,45.72,46.045,45.3,45.57,912960
ARE,2014-03-19,73.83,74.24,71.9,71.94,259663
ARNC,2014-03-19,36.03,36.06,35.28,35.52,5317739
ATVI,2014-03-19,21.14,21.26,20.97,21.04,5942704
AVB,2014-03-19,130.16,130.83,127.73,129.04,1723036
AVGO,2014-03-19,64.01,64.88,63.79,64.41,1756159
AVY,2014-03-19,50.86,51.28,50.29,50.55,903100
AWK,2014-03-19,45.54,45.76,44.82,44.91,525498
AXP,2014-03-19,91.67,91.96,90.28,90.73,3425706
AYI,2014-03-19,143.04,143.696,139.84,141.48,273263
AZO,2014-03-19,537.06,539.12,529.66,533.36,237208
A,2014-03-19,56.72,57.15,56.18,56.63,1804350
BAC,2014-03-19,17.16,17.49,17.12,17.44,105006477
BAX,2014-03-19,67.41,67.95,67.21,67.42,2660289
BA,2014-03-19,124.32,125.2,121.37,122.24,6672961
BBT,2014-03-19,38.95,39.49,38.87,39.19,3327141
BBY,2014-03-19,25.91,26.01,25.65,25.75,3534483
BDX,2014-03-19,116.72,117.03,115.05,115.66,657228
BEN,2014-03-19,52.21,52.32,51.29,51.49,2198160
BF.B,2014-03-19,44.555,44.925,44.205,44.53,1046864
BIIB,2014-03-19,352.49,358.89,347,350.01,1341947
BK,2014-03-19,33.49,34.22,33.32,34.19,8468204
BLK,2014-03-19,301.32,301.6,295.95,298.4,668361
BLL,2014-03-19,27.31,27.415,26.8575,26.995,1747972
BMY,2014-03-19,54.9,55.47,54.57,54.74,6697992
BRK.B,2014-03-19,123.48,123.69,121.84,122.62,3210600
BSX,2014-03-19,13.23,13.38,13.04,13.15,8716568
BWA,2014-03-19,62.22,62.28,61.009,61.4,1131478
BXP,2014-03-19,113.38,114.44,111.37,112,1119700
CAG,2014-03-19,29.87,29.96,29.51,29.59,3280151
CAH,2014-03-19,73.35,73.5,71.7,72.13,1586051
CAT,2014-03-19,96.09,96.72,95.25,96.04,5109239
CA,2014-03-19,31.67,32.46,31.56,32.15,2891027
CBG,2014-03-19,28.11,28.28,27.47,27.58,2021704
CBOE,2014-03-19,57.16,57.33,55.99,56.2,710855
CBS,2014-03-19,66.34,66.82,65.72,65.94,4308216
CB,2014-03-19,99.26,99.57,97.81,98.17,1273114
CCI,2014-03-19,74.98,75.33,73.38,73.67,1469604
CCL,2014-03-19,39.59,39.77,39.12,39.37,2664244
CDNS,2014-03-19,15.75,15.76,15.5901,15.64,1889659
CELG,2014-03-19,77.995,77.995,75.055,75.42,5718088
CERN,2014-03-19,60.25,60.375,59.06,59.69,1136060
CF,2014-03-19,50.896,51.264,50.204,50.46,2402890
CHD,2014-03-19,34.2,34.425,33.855,33.99,1508226
CHK,2014-03-19,25.01,25.08,24.6,24.67,5236778
CHRW,2014-03-19,50.83,50.9,50.22,50.54,2591016
CHTR,2014-03-19,125.6,126.57,124.87,126.47,748202
CINF,2014-03-19,47.43,47.5,46.95,47.07,384707
CI,2014-03-19,77.9,80.94,77.73,80.28,3518550
CLX,2014-03-19,88.18,88.48,86.98,87.28,582005
CL,2014-03-19,64.27,64.32,63.14,63.39,2285460
CMA,2014-03-19,49.67,50.82,49.37,50.48,3071328
CMCSA,2014-03-19,25.105,25.145,24.75,24.94,42753868
CME,2014-03-19,75.76,75.935,74.9,75.71,2445165
CMG,2014-03-19,588.52,598.4599,588.52,596.5,442695
CMI,2014-03-19,142.45,143.2999,141.58,142.76,1084628
CMS,2014-03-19,28.98,28.99,28.36,28.47,1531524
CNC,2014-03-19,32.335,32.595,32.065,32.385,913614
CNP,2014-03-19,24.07,24.1,23.74,23.87,6345736
COF,2014-03-19,73.64,74.25,72.83,73.11,2864838
COG,2014-03-19,33.62,33.76,33.32,33.46,5347524
COL,2014-03-19,81,81.39,79.46,80.02,395511
COO,2014-03-19,136.59,138.92,136.22,137.62,467841
COP,2014-03-19,68.38,68.41,67.03,67.5,4322587
COST,2014-03-19,113.54,114.25,112.46,112.85,1635636
COTY,2014-03-19,15.16,15.265,14.97,15.06,1350115
CPB,2014-03-19,44.33,44.45,43.87,43.99,1268224
CRM,2014-03-19,59.46,59.8,57.92,58.43,4918628
CSCO,2014-03-19,21.69,21.8,21.555,21.63,32674256
CSX,2014-03-19,28.78,28.94,28.43,28.55,4981219
CTAS,2014-03-19,60.23,60.62,59.28,59.59,500937
CTL,2014-03-19,31.35,31.5,31.08,31.25,5326396
CTSH,2014-03-19,51.33,51.33,49.22,49.61,4412516
CTXS,2014-03-19,61.19,62.31,60.78,61.85,2489399
CVS,2014-03-19,73.8,74.24,73.06,73.51,4331607
CVX,2014-03-19,115.88,116.74,114.66,115.2,5569641
CXO,2014-03-19,119.3,119.87,116.55,117.05,906320
C,2014-03-19,48.22,49.5201,48.02,48.94,30308826
DAL,2014-03-19,34.1,34.32,33.33,33.73,9846152
DE,2014-03-19,87.44,87.99,86.74,87.29,2366214
DFS,2014-03-19,57.32,57.97,57,57.67,3350221
DGX,2014-03-19,55.25,56.2,55.2,55.81,2554254
DG,2014-03-19,57.82,58.26,57.64,57.85,5325307
DHI,2014-03-19,23.5,23.69,22.3,22.49,7574506
DHR,2014-03-19,75.22,75.47,73.94,74.37,1889586
DISCA,2014-03-19,83.76,83.91,83.5,83.7,1219823
DISCK,2014-03-19,77.51,78.02,77.36,77.39,700267
DISH,2014-03-19,61.97,62.26,61.4,61.94,1227546
DIS,2014-03-19,82.25,82.3,80.04,80.52,6403205
DLR,2014-03-19,51.96,52.95,50.16,50.29,1466092
DLTR,2014-03-19,53.78,53.935,52.91,53.27,1348902
DOV,2014-03-19,82,82.17,80.9,81.51,839422
DPS,2014-03-19,52.71,52.89,52.09,52.31,1425906
DRE,2014-03-19,16.74,16.8,16.3,16.34,1577114
DRI,2014-03-19,49.48,49.76,48.76,49.08,968166
DTE,2014-03-19,71.75,72.06,70.35,70.65,970625
DUK,2014-03-19,70,70.15,68.2,68.71,5175132
DVA,2014-03-19,69.21,70.14,69.02,69.79,1215470
DVN,2014-03-19,63.44,63.88,63.1,63.46,2667865
D,2014-03-19,70.64,71.23,69.38,69.83,3163460
EA,2014-03-19,30.19,30.47,29.88,30.23,2502778
EBAY,2014-03-19,57.63,58.17,56.97,57.3,7046095
ECL,2014-03-19,110.23,110.65,108.7601,109.32,1027000
ED,2014-03-19,54.33,54.36,52.53,52.68,5441775
EFX,2014-03-19,72.71,72.9,71.13,71.56,460926
EIX,2014-03-19,51.46,53.03,51.46,51.78,2526671
EL,2014-03-19,70.02,70.23,69.21,69.69,1628484
EMN,2014-03-19,84.97,85.69,84.06,84.53,1272090
EMR,2014-03-19,64.02,64.2,63.13,63.63,4126726
EOG,2014-03-19,94.675,94.72,93.015,93.765,3165092
EQIX,2014-03-19,183.4,183.75,178.76,180.95,1323068
EQR,2014-03-19,58.32,58.72,57.11,57.28,1848091
EQT,2014-03-19,104.16,104.54,102.32,103.14,981493
ESRX,2014-03-19,77.08,78.0799,76.8903,77.55,5149355
ESS,2014-03-19,166.71,170.04,162.49,163.15,646614
ES,2014-03-19,45.23,45.34,44.22,44.41,1517500
ETFC,2014-03-19,24.4,24.72,23.92,24.67,4728742
ETN,2014-03-19,73.26,73.3697,71.62,72.06,3096497
ETR,2014-03-19,65.19,65.62,64.22,64.57,1138313
EW,2014-03-19,36.47,37.3075,36.4125,36.965,2025310
EXC,2014-03-19,31.19,31.53,30.9,31.06,8728501
EXPD,2014-03-19,38.96,38.97,38.42,38.74,2103049
EXPE,2014-03-19,77.09,77.3,74.615,75.29,1501390
EXR,2014-03-19,48.7,48.89,47.23,47.55,787233
FAST,2014-03-19,50.45,50.67,49.44,49.91,1387482
FBHS,2014-03-19,44.43,45.27,43.97,44.16,1066503
FB,2014-03-19,69.17,69.29,67.465,68.24,43980558
FCX,2014-03-19,31.33,31.84,30.85,31.07,14784286
FDX,2014-03-19,138.11,141.17,137.14,138.38,3110365
FE,2014-03-19,31.88,32.15,31.44,31.72,6095952
FFIV,2014-03-19,111.49,114.84,111.07,113.46,1768327
FISV,2014-03-19,58.28,58.72,57.73,58.11,875134
FIS,2014-03-19,54.3,54.5,53.53,53.88,902043
FITB,2014-03-19,22.76,23,22.64,22.83,6884687
FLIR,2014-03-19,34.62,34.98,34.23,34.39,702139
FLR,2014-03-19,76.86,76.86,74.91,75.39,1469350
FLS,2014-03-19,77.18,77.36,75.75,76.4,572027
FL,2014-03-19,46.26,46.655,46.041,46.32,1372217
FMC,2014-03-19,79.17,79.378,77.52,77.93,1148801
FOXA,2014-03-19,32.79,33.21,32.77,33,11203193
FOX,2014-03-19,32.19,32.36,31.89,32,4756811
FRT,2014-03-19,111.4,112.22,109.22,109.66,516485
FTI,2014-03-19,51.32,51.47,50.87,51.21,939606
F,2014-03-19,15.51,15.55,15.35,15.48,24374283
GD,2014-03-19,109.66,110.33,107.48,108.02,2185627
GE,2014-03-19,25.64,25.7,25.11,25.28,35246796
GGP,2014-03-19,22.14,22.4,21.66,21.75,4300012
GILD,2014-03-19,78.2,78.6,76.01,76.54,11155702
GIS,2014-03-19,50.65,51.4,50.61,50.74,3425743
GLW,2014-03-19,19.25,19.31,18.913,19.04,13186841
GM,2014-03-19,35.28,35.3255,34.6,34.91,14690931
GOOGL,2014-03-19,606.5059,606.601,597.8022,600.2246,3222579
GPC,2014-03-19,85.97,86.26,84.36,84.9,698425
GPN,2014-03-19,36.73,36.73,35.98,36.24,966430
GPS,2014-03-19,42.14,42.19,41.33,41.61,3180450
GRMN,2014-03-19,54.03,54.66,53.77,54.46,1141586
GS,2014-03-19,168.49,170.16,166.8,168.18,3534103
GT,2014-03-19,27.78,27.79,27.18,27.31,3881019
GWW,2014-03-19,253.32,253.45,247.89,249.96,417729
HAL,2014-03-19,56.75,57.17,56.35,56.78,6058619
HAS,2014-03-19,55.21,55.368,54.345,54.74,873442
HBAN,2014-03-19,9.71,9.86,9.67,9.8,7724334
HBI,2014-03-19,18.9675,19,18.7638,18.855,2640808
HCA,2014-03-19,49.32,50.37,49.22,49.95,1572269
HCN,2014-03-19,58.45,59,57.06,57.18,2013904
HCP,2014-03-19,37.1,37.31,36.21,36.31,4667954
HD,2014-03-19,79.97,80.485,79.4,79.75,6568371
HES,2014-03-19,80.93,81.68,80.08,80.62,1731023
HIG,2014-03-19,35.06,35.3,34.72,34.84,4353078
HII,2014-03-19,102.37,102.49,100.131,101.07,277075
HOG,2014-03-19,68.05,68.34,67.37,67.83,799026
HOLX,2014-03-19,21.74,21.929,21.49,21.59,1798429
HON,2014-03-19,93.79,94.02,92.21,92.89,2379352
HP,2014-03-19,102.97,104.93,102.29,102.84,1633666
HRB,2014-03-19,29.63,29.78,29.39,29.56,2299351
HRL,2014-03-19,23.79,23.8825,23.435,23.6,1271934
HRS,2014-03-19,73.87,74.9,73.54,74.06,472289
HSIC,2014-03-19,59.395,59.705,58.905,59.23,808128
HST,2014-03-19,20.43,20.51,20.01,20.04,7976286
HSY,2014-03-19,106.11,106.18,103.7207,104.23,1152544
HUM,2014-03-19,113.53,117.51,113.37,116.96,2083513
IBM,2014-03-19,185.6,186.7,183.5001,184.71,4323930
ICE,2014-03-19,41.154,41.326,40.565,40.696,5112825
IDXX,2014-03-19,62.355,62.355,61.48,61.87,622912
IFF,2014-03-19,93.6,93.81,92.31,92.72,255748
ILMN,2014-03-19,163.65,163.99,159.92,161.6,899261
INCY,2014-03-19,65.14,65.59,63.79,64.84,912528
INTC,2014-03-19,24.85,25.25,24.7748,25.02,34229423
INTU,2014-03-19,80.28,80.745,79.64,80.21,1168672
IPG,2014-03-19,17.31,17.38,16.97,17.11,2690270
IP,2014-03-19,45.71,45.85,45.27,45.57,4512627
IQV,2014-03-19,53,53.668,52.45,52.72,738436
IRM,2014-03-19,28.38,28.56,28.04,28.25,1218869
IR,2014-03-19,58.53,58.79,57.66,58.13,1801026
ISRG,2014-03-19,142.8432,145.0332,142.8432,144.8465,942534
ITW,2014-03-19,81.62,81.68,80.12,80.67,2665367
IT,2014-03-19,73.21,73.24,72.2,72.54,309493
IVZ,2014-03-19,35.18,35.19,34.515,34.92,3723686
JBHT,2014-03-19,70.74,71.3996,70.64,70.99,874717
JCI,2014-03-19,44.9319,45.0995,44.171,44.3455,3214228
JEC,2014-03-19,64,64.14,63.43,63.78,775495
JNJ,2014-03-19,93.89,94.36,92.92,93.59,5937603
JNPR,2014-03-19,26.29,26.64,26.2,26.45,7602486
JPM,2014-03-19,57.99,58.93,57.89,58.3,21450652
JWN,2014-03-19,62.31,62.73,61.8,62.18,1096038
KEY,2014-03-19,14,14.3,13.955,14.2,18783597
KIM,2014-03-19,22.07,22.13,21.47,21.5,3005563
KLAC,2014-03-19,68.67,69.13,68.08,68.6,1277486
KMB,2014-03-19,110.74,111.56,109.51,109.86,1400065
KMI,2014-03-19,31.63,31.67,30.98,31.06,5843662
KMX,2014-03-19,48.01,48.29,47.02,47.35,1037336
KORS,2014-03-19,96.95,99.2,96.39,98.71,3023970
KO,2014-03-19,38.36,38.585,38.1,38.14,20882157
KR,2014-03-19,22.025,22.13,21.705,21.845,5726888
KSS,2014-03-19,55.76,56.09,54.39,54.71,2618344
KSU,2014-03-19,100.07,100.7294,99.37,99.84,976159
K,2014-03-19,61.85,62.32,61.58,61.73,3380856
LB,2014-03-19,57.27,57.87,56.99,57.31,1029453
LEG,2014-03-19,32.44,32.55,31.65,31.86,732610
LEN,2014-03-19,41.6274,41.8823,40.3431,40.5294,9571564
LH,2014-03-19,98.01,98.56,97.54,98.25,1045484
LKQ,2014-03-19,25.81,26.7,25.64,26.31,4172757
LLL,2014-03-19,117.97,117.99,115.47,116.43,531450
LLY,2014-03-19,59.35,59.74,58.63,59.05,2865879
LMT,2014-03-19,164.37,164.575,160.011,160.9,2068176
LNC,2014-03-19,50.69,51.58,50.6,51.3,1816656
LNT,2014-03-19,27.625,27.625,27.035,27.125,670696
LOW,2014-03-19,49.94,50.28,49.28,49.58,4315530
LRCX,2014-03-19,54.83,55.24,54.03,54.49,1554029
LUK,2014-03-19,26.74,26.775,26.4,26.55,1355179
LUV,2014-03-19,23.91,24.04,23.59,23.77,5972981
LYB,2014-03-19,90.92,90.92,88.86,89.7,3421627
L,2014-03-19,44,44.02,43.45,43.68,940973
MAA,2014-03-19,67.7,68.32,66.06,66.26,333619
MAC,2014-03-19,61,61.12,59.38,59.57,686109
MAR,2014-03-19,54.33,54.63,53.84,54.23,1340162
MAS,2014-03-19,23.52,23.62,22.935,23.08,4222983
MAT,2014-03-19,38.18,38.43,38.04,38.2,3197018
MA,2014-03-19,78.94,79.6,77.92,78.31,5929255
MCD,2014-03-19,97.27,97.29,95.78,96.1,5556948
MCHP,2014-03-19,47.25,47.6751,47.01,47.27,1173279
MCK,2014-03-19,182.865,183.63,180.95,181.91,954315
MCO,2014-03-19,80.03,82.59,80.03,81.68,1213559
MDLZ,2014-03-19,34.58,34.5899,33.81,34.15,11521702
MDT,2014-03-19,60,60.49,59.43,59.85,3510676
MET,2014-03-19,52.4,53.38,52.32,53.1,8141270
MGM,2014-03-19,26.84,26.98,26.32,26.58,5191166
MHK,2014-03-19,143.4,144.63,140.53,141.87,820173
MKC,2014-03-19,68.2,68.44,67.25,67.64,318236
MLM,2014-03-19,127.11,127.76,126.1,126.72,712371
MMC,2014-03-19,50.04,50.14,49.34,49.58,2482661
MMM,2014-03-19,132.75,132.85,130.58,131.23,2141027
MNST,2014-03-19,23.7,23.8333,23.0803,23.2066,3423426
MON,2014-03-19,114.11,114.29,112.1,112.87,1681557
MOS,2014-03-19,48.44,49.09,48.44,48.93,3208979
MO,2014-03-19,36.59,36.71,35.86,36.02,7321752
MPC,2014-03-19,46.945,47,45.635,45.825,5648454
MRK,2014-03-19,56.68,56.91,55.64,55.99,10048366
MRO,2014-03-19,33.67,33.81,33.19,33.29,5181360
MSFT,2014-03-19,39.47,39.55,38.91,39.27,35597241
MSI,2014-03-19,65.74,66.37,65.31,65.7,912898
MS,2014-03-19,31.65,32.07,31.39,31.81,9470327
MTB,2014-03-19,118.04,119.35,117.41,118.27,761483
MTD,2014-03-19,241,242.9,236.212,236.97,97842
MU,2014-03-19,24.46,24.62,23.75,23.98,19799461
MYL,2014-03-19,54.03,54.16,52.94,53.3,2756055
M,2014-03-19,58.87,59.17,58.19,58.55,3565816
NBL,2014-03-19,67.34,67.38,65.7,65.96,2064336
NCLH,2014-03-19,32.79,32.97,32.402,32.74,802823
NDAQ,2014-03-19,38.58,38.75,37.3,37.5,2710072
NEE,2014-03-19,94.44,94.88,92.51,93.3,2326757
NEM,2014-03-19,24.98,25.34,24.44,24.5,8475398
NFLX,2014-03-19,59.9814,60.7783,59.5799,60.0128,10531542
NFX,2014-03-19,28.67,28.89,28.34,28.38,2456015
NI,2014-03-19,35.7,35.8,34.92,35.11,1905266
NKE,2014-03-19,39.675,39.98,39.28,39.575,5970302
NLSN,2014-03-19,44.5,44.69,43.87,44.24,2032569
NOC,2014-03-19,124.34,125.36,122.121,122.88,1674480
NOV,2014-03-19,74.23,74.52,73.59,73.99,4102361
NRG,2014-03-19,30.2,30.64,29.63,29.79,3597308
NSC,2014-03-19,96.97,97.89,96.83,97.3,2948211
NTAP,2014-03-19,37.48,37.63,37.005,37.09,4464897
NTRS,2014-03-19,63.12,64.01,62.69,63.92,1403632
NUE,2014-03-19,49.86,49.86,49.29,49.57,1881999
NVDA,2014-03-19,18.38,18.91,18.33,18.555,9154164
NWL,2014-03-19,30.01,30.04,29.4,29.63,2069160
NWSA,2014-03-19,17.67,17.8,17.46,17.55,2405636
NWS,2014-03-19,17.32,17.41,17.12,17.24,763744
OKE,2014-03-19,60.23,60.28,59.33,59.5,709090
OMC,2014-03-19,72.9,72.9,71.45,71.73,2134638
ORCL,2014-03-19,37.8,38.96,37.4,38.55,45154897
ORLY,2014-03-19,148.37,148.405,145.9,147.22,503280
OXY,2014-03-19,97.25,97.38,94.53,95.14,4596516
O,2014-03-19,42.11,42.4799,40.81,40.91,2424637
PAYX,2014-03-19,42.68,42.88,42.24,42.57,1677310
PBCT,2014-03-19,14.51,14.74,14.38,14.72,3447221
PCAR,2014-03-19,67.03,67.384,66.03,66.69,1591175
PCG,2014-03-19,44.48,44.72,44.03,44.3,3938352
PCLN,2014-03-19,1307.69,1314.7,1277.57,1287.23,708438
PDCO,2014-03-19,41.88,42.63,41.42,41.64,1047941
PEG,2014-03-19,36.89,37.13,36.24,36.39,3550145
PEP,2014-03-19,81.98,81.99,81.19,81.37,5106038
PFE,2014-03-19,31.93,32.08,31.39,31.71,23082990
PFG,2014-03-19,46.13,46.31,45.66,45.99,908469
PGR,2014-03-19,23.66,23.68,23.34,23.44,2479802
PG,2014-03-19,79.68,79.91,78.51,78.78,8607176
PHM,2014-03-19,20.22,20.32,19.41,19.61,8565427
PH,2014-03-19,119.92,120.92,118.69,119.66,770734
PKG,2014-03-19,71.69,71.69,70.4,71.04,1074525
PKI,2014-03-19,45.92,46.06,45.55,45.9,605795
PLD,2014-03-19,40.74,41.11,39.83,40.02,2035664
PM,2014-03-19,80.47,81.2,79.41,79.66,4961088
PNC,2014-03-19,84.73,85.795,83.85,85.06,3084277
PNR,2014-03-19,79.5,79.79,78.1,78.61,764781
PNW,2014-03-19,55.5,55.51,54.06,54.21,674977
PPG,2014-03-19,99.445,99.61,97.225,97.58,1495186
PPL,2014-03-19,32.8,32.85,32.05,32.21,3701150
PRGO,2014-03-19,167,168.1,165,166.16,782989
PRU,2014-03-19,84.96,86.41,84.71,85.61,2701020
PSA,2014-03-19,168.74,169.6,165.906,166.89,896598
PSX,2014-03-19,80.24,80.25,77.92,78.43,2894754
PVH,2014-03-19,119.27,119.73,117.59,118.45,820162
PWR,2014-03-19,36.15,36.61,35.97,36.12,2128728
PXD,2014-03-19,187.85,187.85,183.29,185.47,1276045
PX,2014-03-19,133.2,134.81,132.0425,132.66,1629803
QCOM,2014-03-19,77.22,77.57,76.415,76.805,7808222
RCL,2014-03-19,52.94,53.5,52.72,53.08,1796446
REGN,2014-03-19,332.72,334.94,325.82,329.33,583560
REG,2014-03-19,50.61,50.96,48.95,49.02,477959
RE,2014-03-19,152.65,152.65,150.16,150.6,219858
RF,2014-03-19,10.82,11.18,10.79,11.09,21808587
RHI,2014-03-19,42.16,42.38,41.3,41.69,599327
RHT,2014-03-19,59.06,59.345,58.1,58.24,1848657
RJF,2014-03-19,52.64,52.87,52.09,52.6,474073
RL,2014-03-19,163.99,163.99,160.31,161.26,720794
RMD,2014-03-19,44.68,45.03,44.5001,44.54,1130972
ROK,2014-03-19,123.18,123.8,121.43,122.23,451849
ROP,2014-03-19,136.85,137.1599,134.51,135.35,349870
ROST,2014-03-19,36.56,36.9,36.085,36.33,2075766
RRC,2014-03-19,88.75,88.75,86.82,87.24,1218249
RSG,2014-03-19,34.05,34.44,34.03,34.21,1646525
RTN,2014-03-19,101.72,101.7999,98.7254,99.39,1818416
SBAC,2014-03-19,94.97,95.05,93.04,93.74,779369
SBUX,2014-03-19,37.5,38.665,37.41,37.955,24983140
SCG,2014-03-19,50.66,50.825,49.67,49.88,669368
SCHW,2014-03-19,26.75,27.75,26.58,27.58,18777829
SEE,2014-03-19,32.86,32.88,31.91,32.16,1140074
SHW,2014-03-19,205,205.89,201.11,202.23,654479
SIG,2014-03-19,101.51,102.37,101.07,102.15,807750
SJM,2014-03-19,97.56,97.56,95.45,96.14,672584
SLB,2014-03-19,90.58,91.1,89.86,90.36,4160179
SLG,2014-03-19,99.86,100.5686,97.42,97.67,427283
SNA,2014-03-19,112.64,113.34,111.72,112.11,273095
SNI,2014-03-19,79.54,79.71,78.13,78.43,656102
SNPS,2014-03-19,40.4,40.6401,40.3,40.42,836846
SO,2014-03-19,43.44,43.55,42.535,42.79,5773737
SPGI,2014-03-19,79.25,79.47,78.31,78.83,3730612
SPG,2014-03-19,163.18,163.68,159.16,159.64,1582969
SRCL,2014-03-19,115.35,115.85,114.79,115.33,480084
SRE,2014-03-19,96.44,96.98,95.24,95.65,1749518
STI,2014-03-19,39.21,40.05,38.97,39.58,4241135
STT,2014-03-19,65.34,66.77,64.79,66.15,3253550
STX,2014-03-19,51.72,52.56,51.35,51.67,3186439
STZ,2014-03-19,82.8,83.09,81.37,81.68,1228764
SWKS,2014-03-19,37.42,38.14,37.31,37.69,2169628
SWK,2014-03-19,80.59,80.71,79.05,79.54,1079329
SYK,2014-03-19,81.56,81.97,80.73,81.22,985860
SYMC,2014-03-19,20.48,20.73,20.335,20.58,5233608
SYY,2014-03-19,36.48,36.555,35.92,36.15,2896777
TAP,2014-03-19,58.21,58.495,57.53,57.75,601174
TDG,2014-03-19,182.69,183.33,180.33,181.3,238742
TEL,2014-03-19,58.58,58.8,57.67,57.92,960403
TGT,2014-03-19,59.76,60.21,59.06,59.48,4280675
TIF,2014-03-19,92.67,93.28,91.92,92.79,1039092
TJX,2014-03-19,60.78,61.11,60.21,60.51,3438344
TMK,2014-03-19,52.5734,52.7267,52.0467,52.4067,508706
TMO,2014-03-19,123.83,124.32,121.801,122.72,1532946
TPR,2014-03-19,50.18,50.43,49.88,50.25,2670280
TRIP,2014-03-19,105.03,105.54,102.89,103.76,1338721
TROW,2014-03-19,81.71,82,80.58,80.93,1506347
TRV,2014-03-19,83.99,84.24,82.81,83.2,2526472
TSCO,2014-03-19,73.99,74.26,72.94,73.56,968709
TSN,2014-03-19,42.4,42.49,41.58,41.91,4495013
TSS,2014-03-19,30.85,30.92,30.62,30.68,1260045
TWX,2014-03-19,67.36,67.65,66.79,67.08,3459280
TXN,2014-03-19,45.51,46.01,45.27,45.52,5830908
TXT,2014-03-19,38.98,39.3225,38.23,38.56,1685062
T,2014-03-19,33.02,33.34,32.82,32.96,31803410
UAA,2014-03-19,31.11,31.1975,30.3125,30.5025,5083660
UAL,2014-03-19,45.2,45.5,44.38,44.67,3595624
UDR,2014-03-19,25.8,26.06,25.13,25.17,1687670
UHS,2014-03-19,76.9,77.87,76.66,76.87,821790
ULTA,2014-03-19,98.85,101.35,97.85,101.27,1556142
UNH,2014-03-19,78.07,80.3,77.94,79.96,9060088
UNM,2014-03-19,35.27,35.39,34.93,35.32,1259700
UNP,2014-03-19,94.92,95.125,93.11,93.425,4157656
UPS,2014-03-19,97.54,97.99,96.38,96.95,2511300
URI,2014-03-19,91.99,93.3199,91.35,92.66,1044202
USB,2014-03-19,42.39,42.64,42.055,42.34,7735563
UTX,2014-03-19,114.64,115.1,112.84,114.01,2972374
VAR,2014-03-19,84.97,85.57,83.67,84.41,483814
VFC,2014-03-19,62.22,62.44,61.19,61.69,2152707
VIAB,2014-03-19,88.56,88.92,87.45,87.85,1832139
VLO,2014-03-19,54.79,55.37,54,54.34,5009429
VMC,2014-03-19,67.69,68.31,66.66,67.2,672962
VNO,2014-03-19,98.74,99.39,96.19,96.6,1374865
VRSK,2014-03-19,62.96,63.16,62.47,62.83,573581
VRSN,2014-03-19,52.5,53.2199,52.32,52.7,1797045
VRTX,2014-03-19,78.73,79.2,77.16,77.8,1361777
VTR,2014-03-19,61.04,61.14,58.65,58.92,2093015
VZ,2014-03-19,46.63,46.99,46.19,46.36,35065228
V,2014-03-19,56.6525,56.7725,55.5,55.955,7888832
WAT,2014-03-19,114.12,114.59,112.175,112.8,497404
WBA,2014-03-19,67.17,67.3997,66.335,66.83,6265070
WDC,2014-03-19,86.24,86.3,84.96,85.87,1766372
WEC,2014-03-19,45.63,45.84,44.74,45.01,1604197
WFC,2014-03-19,48.38,48.41,47.48,47.81,28292983
WHR,2014-03-19,146.96,147.89,144.74,146.35,663891
WMB,2014-03-19,41.55,41.855,41.37,41.64,4778948
WMT,2014-03-19,74.56,75.11,74.02,74.38,5761073
WM,2014-03-19,41.25,41.51,40.96,41.18,1711057
WU,2014-03-19,16.48,16.55,16.21,16.32,4106027
WYNN,2014-03-19,233.94,236.23,227.77,229.01,1048076
WYN,2014-03-19,73.68,74.208,72.79,73.28,958108
WY,2014-03-19,29.68,29.68,29.01,29.17,4369598
XEC,2014-03-19,116.34,116.93,113.66,114.74,794334
XEL,2014-03-19,30.39,30.54,29.74,29.85,3344242
XLNX,2014-03-19,53.69,54.15,53.27,53.58,2527425
XL,2014-03-19,30.53,30.57,30.125,30.29,1315209
XOM,2014-03-19,94.65,95.3,93.13,93.73,9914653
XRAY,2014-03-19,45.8,46.18,45.53,45.78,472569
XRX,2014-03-19,43.2,43.44,42.56,42.88,2174366
XYL,2014-03-19,36.78,36.87,36.15,36.44,810100
YUM,2014-03-19,75.28,75.54,73.669,74.2,1994412
ZBH,2014-03-19,95,96.06,94.24,94.73,679032
ZION,2014-03-19,31.38,32.33,31.21,31.97,3094825
ZTS,2014-03-19,29.31,30.11,29.27,29.91,5692444
AAL,2014-03-20,36.61,37.09,36.28,36.56,6952115
AAPL,2014-03-20,75.6985,76.0956,75.3356,75.5285,52099537
AAP,2014-03-20,124.37,125.07,123.365,124.75,588664
ABBV,2014-03-20,52.86,53.8,52.52,53.68,6922666
ABC,2014-03-20,66.74,66.9,66.26,66.48,1526286
ABT,2014-03-20,39.46,39.64,38.78,38.87,11396612
ACN,2014-03-20,82.5,83.1,81.806,83.06,1657264
ADBE,2014-03-20,67.55,69.08,67.44,68.49,5280229
ADI,2014-03-20,51.44,53.26,51.2,53.225,4521797
ADM,2014-03-20,42.58,42.79,42.28,42.7,2430317
ADP,2014-03-20,77.85,78.52,77.66,78.34,1180038
ADSK,2014-03-20,50.91,51.79,50.78,51.61,2717365
ADS,2014-03-20,284.19,294.49,283.98,294.27,952037
AEE,2014-03-20,39.82,40.19,39.43,40.13,2750655
AEP,2014-03-20,48.83,48.945,48.31,48.75,3756512
AES,2014-03-20,13.82,14,13.7,13.97,4092260
AET,2014-03-20,74.65,76.38,74.65,75.39,2045097
AFL,2014-03-20,63.23,63.65,62.94,63.21,2886096
AGN,2014-03-20,216.58,218.73,214.18,215.72,1609190
AIG,2014-03-20,49.8,50.5,49.74,50.38,8102280
AIV,2014-03-20,29.65,30.2,29.48,30.2,1079951
AIZ,2014-03-20,65.1,66.04,64.94,65.73,357812
AJG,2014-03-20,46.67,47.01,46.53,47.01,595642
AKAM,2014-03-20,59.7,62.92,59.7,61.96,4060902
ALB,2014-03-20,64.28,64.44,63.66,64.08,690811
ALGN,2014-03-20,54.08,54.79,53.39,54.72,573629
ALK,2014-03-20,46.1,46.32,45.515,46.21,1118846
ALLE,2014-03-20,53.41,54.22,52.82,54.17,628145
ALL,2014-03-20,55.07,55.79,55.01,55.56,2539198
ALXN,2014-03-20,175.71,175.74,172.28,173.66,1041477
AMAT,2014-03-20,19.46,20.2,19.38,20.19,27535598
AMD,2014-03-20,3.96,4.05,3.9,4.05,23600569
AME,2014-03-20,52.76,53.155,52.715,53.03,697030
AMGN,2014-03-20,126.16,127.1,125.24,127.05,2311155
AMG,2014-03-20,187.05,192.34,187.04,192.04,461275
AMP,2014-03-20,108.52,111.84,108.38,111.72,1494849
AMT,2014-03-20,80.55,81.27,80.11,81.23,1815531
AMZN,2014-03-20,370.64,373,366.22,368.97,2558460
ANDV,2014-03-20,51.64,52.4,51,51.7,1975841
ANSS,2014-03-20,72.95,74.72,72.1,73.89,763767
ANTM,2014-03-20,98.87,100.4,98.4,99.71,3667221
AON,2014-03-20,84.03,85.44,83.49,85.42,1007623
AOS,2014-03-20,23.165,23.29,22.79,22.83,1110792
APA,2014-03-20,79.33,80.21,78.84,80.05,1805973
APC,2014-03-20,82.24,83.81,81.71,83.75,3514633
APD,2014-03-20,120.64,122.26,120.64,122.21,1032759
APH,2014-03-20,45.23,45.85,44.97,45.835,975386
ARE,2014-03-20,71.92,72.2,71,72.18,386542
ARNC,2014-03-20,35.4,35.97,35.16,35.73,5713314
ATVI,2014-03-20,21.03,21.14,20.88,20.92,3348840
AVB,2014-03-20,128.51,129.48,128.05,128.71,1300297
AVGO,2014-03-20,64.32,65.39,64.3,65.31,1996622
AVY,2014-03-20,50.6399,50.9,50.2,50.87,423559
AWK,2014-03-20,44.76,44.94,44.55,44.66,733371
AXP,2014-03-20,90.48,91.9,90.23,91.69,3779744
AYI,2014-03-20,141.32,142.43,140.474,141.56,218543
AZO,2014-03-20,532.52,534.75,528,533,235061
A,2014-03-20,56.54,56.93,56.16,56.7,1808447
BAC,2014-03-20,17.44,18,17.43,17.92,167048671
BAX,2014-03-20,67.29,67.86,67.04,67.84,3069801
BA,2014-03-20,122.59,123.9025,121.38,123.73,4601670
BBT,2014-03-20,39.08,39.95,39.06,39.78,3763289
BBY,2014-03-20,25.67,26.07,25.32,25.84,4625093
BDX,2014-03-20,115.61,115.81,115,115.66,600842
BEN,2014-03-20,51.29,52.29,50.88,52.06,2200336
BF.B,2014-03-20,44.345,44.765,44.075,44.73,871340
BIIB,2014-03-20,348.27,353.2,344.721,347.04,1369100
BK,2014-03-20,34.16,35.3,34.1,35.22,10652719
BLK,2014-03-20,296.98,302.5,296.67,300.99,645977
BLL,2014-03-20,26.88,27.02,26.795,26.865,1913876
BMY,2014-03-20,54.58,54.58,53.5,53.78,10382325
BRK.B,2014-03-20,122.56,124.53,122.38,124.44,3818900
BSX,2014-03-20,13.1,13.18,13.035,13.1,7486964
BWA,2014-03-20,61.27,62.5,61.19,62.42,991055
BXP,2014-03-20,111.45,112.88,110.49,112.84,891667
CAG,2014-03-20,30.2,30.32,29.65,29.99,4623425
CAH,2014-03-20,72.07,72.12,71.5,71.75,2118567
CAT,2014-03-20,95.71,96.24,95.1,96.21,4396040
CA,2014-03-20,32.14,32.46,32,32.25,1889552
CBG,2014-03-20,27.47,27.8,27.34,27.77,1345792
CBOE,2014-03-20,55.96,56.67,55.84,56.66,545869
CBS,2014-03-20,65.77,66.5,65.4952,66.17,3249350
CB,2014-03-20,97.92,98.58,97.42,98.41,1861784
CCI,2014-03-20,73.51,74.52,73.15,74.17,1223792
CCL,2014-03-20,39.21,40.075,39.06,39.99,2670081
CDNS,2014-03-20,15.58,15.74,15.51,15.74,2314397
CELG,2014-03-20,75.84,76.17,74.675,75.005,5379888
CERN,2014-03-20,59.44,59.825,59.11,59.67,958006
CF,2014-03-20,50.33,50.678,49.984,50.29,3136925
CHD,2014-03-20,33.99,34.285,33.805,34.01,1872128
CHK,2014-03-20,24.55,24.71,24.24,24.69,7461962
CHRW,2014-03-20,50.47,50.71,50.21,50.63,1260285
CHTR,2014-03-20,126.02,127.33,125.51,126.7,1068603
CINF,2014-03-20,46.93,47.624,46.66,47.58,419605
CI,2014-03-20,80.31,83.83,80.15,82.79,4128809
CLX,2014-03-20,87.25,87.65,87.03,87.37,562438
CL,2014-03-20,63.3,63.7,63.07,63.59,1978911
CMA,2014-03-20,50.4,52.535,50.25,51.95,4496522
CMCSA,2014-03-20,25,25.4725,24.95,25.3025,30960292
CME,2014-03-20,75.53,77.07,75.36,76.92,2521282
CMG,2014-03-20,595.69,614.2,595.675,611.58,806724
CMI,2014-03-20,142.4,143.96,142.03,143.55,703097
CMS,2014-03-20,28.36,28.395,28.065,28.37,1385808
CNC,2014-03-20,32.375,32.835,32.375,32.6,646704
CNP,2014-03-20,23.77,23.8,23.57,23.7,2241553
COF,2014-03-20,72.88,74.35,72.83,74.28,2724810
COG,2014-03-20,33.38,33.62,33.1,33.16,8603195
COL,2014-03-20,80.02,80.25,79.63,80.17,452035
COO,2014-03-20,137.33,139.31,136.38,138.58,471176
COP,2014-03-20,67.41,68,67.11,67.9,3968567
COST,2014-03-20,112.56,113.2196,112.131,113.16,1408202
COTY,2014-03-20,15,15.1,14.9,15.04,652482
CPB,2014-03-20,43.97,44.64,43.91,44.64,1730585
CRM,2014-03-20,58.35,59.38,57.76,59.12,4708406
CSCO,2014-03-20,21.59,22,21.59,21.83,34952767
CSX,2014-03-20,28.48,28.85,28.45,28.63,4055315
CTAS,2014-03-20,61.69,62,59.79,60.59,981632
CTL,2014-03-20,31.12,31.55,31.08,31.37,5199373
CTSH,2014-03-20,49.5,49.81,49.24,49.62,4011369
CTXS,2014-03-20,61.68,62.51,61.65,62.37,1942675
CVS,2014-03-20,73.36,74.12,73.26,73.99,3550534
CVX,2014-03-20,114.85,116.08,114.3207,115.51,5280578
CXO,2014-03-20,116.37,117.35,115.6825,116.66,1319009
C,2014-03-20,49.29,50.46,49.01,50.22,33885644
DAL,2014-03-20,33.8,33.91,33.3,33.64,7001379
DE,2014-03-20,87.13,87.9,86.82,87.57,1940682
DFS,2014-03-20,57.55,58.74,57.25,58.72,2915311
DGX,2014-03-20,55.7,56.28,55.495,55.68,2168414
DG,2014-03-20,57.81,58.18,57.34,57.58,8502178
DHI,2014-03-20,22.48,22.61,21.7217,21.87,7860075
DHR,2014-03-20,74.3,74.98,74.04,74.75,1583406
DISCA,2014-03-20,83.11,84.2,82.77,83.69,1148070
DISCK,2014-03-20,77.07,77.77,76.83,77.02,547892
DISH,2014-03-20,61.68,63.04,61.55,62.42,1369041
DIS,2014-03-20,80.59,81.02,79.76,80.81,5968527
DLR,2014-03-20,50.14,50.344,48.85,49.77,2193825
DLTR,2014-03-20,53.12,53.61,52.96,53.32,1196341
DOV,2014-03-20,81.27,81.674,80.5,81.47,1707426
DPS,2014-03-20,52.17,52.54,51.93,52.54,1396474
DRE,2014-03-20,16.27,16.33,16.13,16.3,1649359
DRI,2014-03-20,49.05,49.66,48.865,49.3,1334258
DTE,2014-03-20,70.5,70.83,69.85,70.77,1013180
DUK,2014-03-20,68.61,69.26,68.101,69.17,4275432
DVA,2014-03-20,69.69,70.37,69.54,69.8,1047138
DVN,2014-03-20,62.97,63.56,62.72,63.29,2870351
D,2014-03-20,70.08,70.08,68.97,69.77,2537618
EA,2014-03-20,30.14,30.37,29.76,30.245,2308723
EBAY,2014-03-20,57.2,57.36,56.64,57.12,7504512
ECL,2014-03-20,109.3,110.24,109.11,110.04,769619
ED,2014-03-20,52.66,52.79,52.23,52.78,2723437
EFX,2014-03-20,71.5,72,71.18,72,379147
EIX,2014-03-20,51.68,52.04,51.135,52.02,1866042
EL,2014-03-20,69.54,69.54,68.84,69.12,1441427
EMN,2014-03-20,84.34,85.5625,84.312,85.5,997851
EMR,2014-03-20,63.52,63.76,63.18,63.59,2806917
EOG,2014-03-20,93.81,95.28,93.035,95.165,4022466
EQIX,2014-03-20,182.99,182.99,179.8,181.44,439776
EQR,2014-03-20,56.77,57.22,56.51,57.22,1519388
EQT,2014-03-20,102.71,103.7,102.18,103.4,963242
ESRX,2014-03-20,77.33,78.18,77.3,77.92,3478835
ESS,2014-03-20,162.9,165.24,161.1,165.06,285548
ES,2014-03-20,44.24,44.24,43.7,44.05,1935100
ETFC,2014-03-20,24.6,25.33,24.565,25.14,4842472
ETN,2014-03-20,72.02,72.98,71.89,72.77,1731084
ETR,2014-03-20,64.4,64.75,63.87,64.75,1166377
EW,2014-03-20,36.91,37.025,36.2675,36.515,1391408
EXC,2014-03-20,30.93,31.44,30.58,31.37,7417698
EXPD,2014-03-20,38.71,38.79,38.43,38.78,1955719
EXPE,2014-03-20,75.22,75.825,74.37,75.21,1389722
EXR,2014-03-20,47.64,47.76,47.17,47.41,822426
FAST,2014-03-20,49.67,49.88,49.23,49.71,1110654
FBHS,2014-03-20,44.07,44.28,43.01,43.16,1007233
FB,2014-03-20,68.01,68.23,66.82,66.97,44438500
FCX,2014-03-20,30.78,31.08,30.565,30.9,9039111
FDX,2014-03-20,137.03,137.73,135.24,136.5,3377720
FE,2014-03-20,31.57,31.91,31.11,31.84,3612467
FFIV,2014-03-20,112.63,114.85,112.19,114.09,1092132
FISV,2014-03-20,57.88,58.45,57.77,58.44,616616
FIS,2014-03-20,53.85,54.42,53.75,54.29,986441
FITB,2014-03-20,22.84,23.49,22.8,23.36,9007649
FLIR,2014-03-20,34.29,34.66,34.08,34.65,585367
FLR,2014-03-20,75.25,75.9,74.85,75.45,1266163
FLS,2014-03-20,76.27,76.83,75.8,76.55,874335
FL,2014-03-20,46.19,46.63,46.134,46.54,975964
FMC,2014-03-20,77.86,79.18,77.704,79.14,1225764
FOXA,2014-03-20,32.67,33.01,32.54,32.75,12111732
FOX,2014-03-20,31.85,32.065,31.64,31.8,6854610
FRT,2014-03-20,109.41,111.06,108.92,111,452919
FTI,2014-03-20,51.14,52.449,51.12,52.41,1610373
F,2014-03-20,15.45,15.55,15.37,15.55,21203080
GD,2014-03-20,107.95,108.38,106.866,107.25,2057306
GE,2014-03-20,25.37,25.37,25.12,25.27,35712324
GGP,2014-03-20,21.68,21.76,21.44,21.69,4498196
GILD,2014-03-20,76.5,76.65,74.86,75.525,12148336
GIS,2014-03-20,50.88,51.29,50.72,51.05,3369564
GLW,2014-03-20,19.03,19.665,19.03,19.42,12860894
GM,2014-03-20,34.79,35.27,34.4,35.26,14456078
GOOGL,2014-03-20,600.575,605.4098,598.2777,599.1786,3366583
GPC,2014-03-20,84.68,85.3,84.46,85.08,598372
GPN,2014-03-20,36.22,36.525,36.105,36.46,765554
GPS,2014-03-20,41.43,41.64,41.22,41.43,2127331
GRMN,2014-03-20,54.15,54.83,53.7648,54.64,917424
GS,2014-03-20,167.88,170.45,167.27,169.22,3950521
GT,2014-03-20,27.2,27.38,26.93,27.24,2966203
GWW,2014-03-20,248.85,251.2,247.09,251.04,358208
HAL,2014-03-20,56.57,57.465,56.35,57.36,5458022
HAS,2014-03-20,54.54,55.07,54.47,54.93,808301
HBAN,2014-03-20,9.73,10.08,9.73,10.01,13705266
HBI,2014-03-20,18.7825,18.995,18.7535,18.89,2300112
HCA,2014-03-20,49.95,50.23,49.32,49.43,1564855
HCN,2014-03-20,57.065,57.12,56.45,57.05,2027245
HCP,2014-03-20,36.24,36.5299,36.0026,36.24,3925434
HD,2014-03-20,79.71,80.24,79.47,80.09,5097855
HES,2014-03-20,80.41,81.33,79.92,81.18,1519335
HIG,2014-03-20,34.8,35.58,34.78,35.46,3705083
HII,2014-03-20,101.18,101.4,100.34,100.69,298675
HOG,2014-03-20,67.94,68.02,67.22,67.97,542350
HOLX,2014-03-20,21.57,21.6,21.34,21.49,1630180
HON,2014-03-20,92.89,93.39,92.49,92.95,2389092
HP,2014-03-20,102.34,104.42,102.265,104.19,972664
HRB,2014-03-20,29.51,29.83,29.37,29.81,1759444
HRL,2014-03-20,23.505,23.695,23.475,23.68,753826
HRS,2014-03-20,73.93,74.49,73.64,74.3,495351
HSIC,2014-03-20,59.09,59.485,58.915,59.32,608446
HST,2014-03-20,19.96,20.07,19.86,20.02,6853148
HSY,2014-03-20,104.22,104.82,103.64,104.43,715507
HUM,2014-03-20,116.95,119.93,116.81,118.78,1702924
IBM,2014-03-20,184.47,188.26,184.17,187.9,5062629
ICE,2014-03-20,40.81,41.085,40.388,40.682,4548110
IDXX,2014-03-20,61.945,62.075,61.435,61.77,526222
IFF,2014-03-20,92.55,93.28,92.28,93.25,517530
ILMN,2014-03-20,160.55,163,159.73,161.345,806646
INCY,2014-03-20,64.43,65.83,63.36,63.8,1076921
INTC,2014-03-20,25,25.59,24.94,25.425,37009068
INTU,2014-03-20,79.94,80.7,79.81,80.69,841223
IPG,2014-03-20,17.06,17.29,17.01,17.15,3095205
IP,2014-03-20,45.46,45.62,45.36,45.44,5960958
IQV,2014-03-20,52.41,53.17,52.351,52.92,1087681
IRM,2014-03-20,28.22,28.26,27.755,27.86,977263
IR,2014-03-20,57.94,58.83,57.77,58.67,2056237
ISRG,2014-03-20,143.7732,145.7898,141.7165,145.6699,764952
ITW,2014-03-20,80.5,80.71,80.08,80.67,2275232
IT,2014-03-20,72.35,72.98,72.05,72.9,271667
IVZ,2014-03-20,34.68,36.27,34.66,36.25,4597659
JBHT,2014-03-20,70.69,70.82,69.94,70.2,1347720
JCI,2014-03-20,44.3455,44.5131,44.0838,44.3665,1605600
JEC,2014-03-20,63.64,64.17,63.43,64.14,515708
JNJ,2014-03-20,93.52,94.19,92.96,94.12,5727520
JNPR,2014-03-20,26.16,26.79,26.15,26.47,4851396
JPM,2014-03-20,58.36,60.49,58.13,60.11,33736470
JWN,2014-03-20,61.99,62.49,61.86,62.36,897541
KEY,2014-03-20,14.13,14.58,14.13,14.43,21758129
KIM,2014-03-20,21.39,21.62,21.3,21.6,2154546
KLAC,2014-03-20,68.08,69.96,67.96,69.935,1791273
KMB,2014-03-20,109.86,110.4,109.35,109.77,1363059
KMI,2014-03-20,30.95,31.49,30.8114,31.48,4707987
KMX,2014-03-20,46.99,47.54,46.93,47.39,930330
KORS,2014-03-20,98.17,98.4375,96.64,97.67,1932881
KO,2014-03-20,38.11,38.47,37.95,38.45,13227981
KR,2014-03-20,21.82,22.0575,21.8055,21.995,3916994
KSS,2014-03-20,54.59,55.22,54.421,54.91,1955340
KSU,2014-03-20,99.29,99.98,98.31,99.51,783694
K,2014-03-20,61.64,62,61.52,61.88,1268767
LB,2014-03-20,57.05,57.56,56.912,57.24,2963483
LEG,2014-03-20,31.91,32.13,31.64,32.12,818211
LEN,2014-03-20,41.6176,41.6667,39.0784,39.5294,11904016
LH,2014-03-20,97.94,98.68,96.63,96.91,992125
LKQ,2014-03-20,26.3,26.466,25.68,25.81,3262090
LLL,2014-03-20,115.89,117.11,115.89,116.06,501796
LLY,2014-03-20,58.88,58.89,58.3,58.57,3546404
LMT,2014-03-20,161.12,162.4696,159.37,159.93,3228486
LNC,2014-03-20,51.23,52.56,51.23,52.15,1781302
LNT,2014-03-20,27.095,27.22,26.77,26.96,1556660
LOW,2014-03-20,49.41,49.61,49.23,49.55,4145457
LRCX,2014-03-20,54.5,56.45,54.13,56.43,2404018
LUK,2014-03-20,26.45,26.6569,26.31,26.6,1128698
LUV,2014-03-20,23.69,23.89,23.5899,23.88,5590785
LYB,2014-03-20,89.56,90.3,89.2548,90.26,2245907
L,2014-03-20,43.58,44.18,43.58,43.91,760638
MAA,2014-03-20,66.19,67.07,65.62,67.04,358058
MAC,2014-03-20,59.88,60.25,58.87,59.55,947745
MAR,2014-03-20,53.97,54.45,53.69,53.995,1509699
MAS,2014-03-20,22.99,23.096,22.195,22.25,5362083
MAT,2014-03-20,38.01,38.66,37.99,38.6,3094510
MA,2014-03-20,78.21,78.65,77.61,78.41,5197964
MCD,2014-03-20,95.94,96.95,95.81,96.6,4242571
MCHP,2014-03-20,47.17,48.11,47.02,48.085,1211491
MCK,2014-03-20,181.9,185.68,181.835,185.35,1327430
MCO,2014-03-20,80.95,81.484,79.24,80.93,1110712
MDLZ,2014-03-20,34.13,34.39,33.97,34.26,7388067
MDT,2014-03-20,59.81,59.81,59.17,59.58,2891588
MET,2014-03-20,53.03,53.97,52.99,53.65,5553056
MGM,2014-03-20,26.47,26.57,25.99,26.38,8035593
MHK,2014-03-20,141.27,142.03,139.5,140.4,1426470
MKC,2014-03-20,67.56,67.82,67.32,67.54,644529
MLM,2014-03-20,126.05,127.31,125.72,126.98,517297
MMC,2014-03-20,49.46,49.83,49.29,49.73,2051480
MMM,2014-03-20,131.15,132.85,130.86,132.43,2577475
MNST,2014-03-20,23.06,23.3263,22.9733,23.2166,2514261
MON,2014-03-20,113,114.05,112.425,114,1912652
MOS,2014-03-20,48.75,49.04,48.49,49.04,2314181
MO,2014-03-20,35.94,36.38,35.84,36.35,6574788
MPC,2014-03-20,45.75,46.2802,45.37,45.955,5188316
MRK,2014-03-20,55.83,55.88,55.31,55.59,8460953
MRO,2014-03-20,33.34,33.85,33.12,33.82,4839841
MSFT,2014-03-20,39.25,40.649,39.24,40.33,59269801
MSI,2014-03-20,65.46,66.95,65.26,66.66,1051848
MS,2014-03-20,31.94,33.1,31.69,32.79,20199764
MTB,2014-03-20,117.89,121.07,117.466,120.96,1175051
MTD,2014-03-20,236.63,238.88,236.63,238.4,55895
MU,2014-03-20,23.93,24.36,23.89,24.01,19735496
MYL,2014-03-20,52.33,53.08,52.02,52.61,4510558
M,2014-03-20,58.44,58.825,58.19,58.7,1890545
NBL,2014-03-20,65.78,66.91,65.37,66.83,1227395
NCLH,2014-03-20,32.64,33.37,32.64,33.35,911738
NDAQ,2014-03-20,37.43,37.68,37.29,37.49,2241518
NEE,2014-03-20,93,93.59,91.81,93.54,1912041
NEM,2014-03-20,24.26,24.98,24.19,24.58,10636320
NFLX,2014-03-20,59.9528,61.7428,59.9285,60.6099,14495075
NFX,2014-03-20,28.27,28.58,27.98,28.38,1918039
NI,2014-03-20,34.89,34.97,34.6,34.9,2089926
NKE,2014-03-20,39.475,39.635,38.885,39.635,12440636
NLSN,2014-03-20,44.29,44.43,43.735,43.82,1720849
NOC,2014-03-20,122.74,123.6,122.12,122.34,1162574
NOV,2014-03-20,73.87,74.3,73.31,73.72,4902362
NRG,2014-03-20,30.19,30.48,29.78,30.47,3384184
NSC,2014-03-20,96.95,97.12,96.21,96.98,1499514
NTAP,2014-03-20,37.06,37.54,36.98,37.095,9153206
NTRS,2014-03-20,63.67,66.1,63.43,65.58,2496825
NUE,2014-03-20,49.28,49.8,49.085,49.78,1380649
NVDA,2014-03-20,18.46,18.73,18.38,18.57,4795035
NWL,2014-03-20,29.6,29.77,29.36,29.72,2760474
NWSA,2014-03-20,17.45,17.565,17.32,17.51,1290772
NWS,2014-03-20,17.14,17.23,16.97,17.11,475229
OKE,2014-03-20,59.24,59.56,58.65,59.41,844526
OMC,2014-03-20,70.88,72.48,70.72,72.44,1538794
ORCL,2014-03-20,38.5,38.69,38.01,38.37,18960231
ORLY,2014-03-20,146.25,147.29,145.56,146.72,473304
OXY,2014-03-20,94.74,94.75,91.2,92.93,10873941
O,2014-03-20,40.9,40.93,40.31,40.73,2329184
PAYX,2014-03-20,42.45,43.1,42.32,42.92,2501754
PBCT,2014-03-20,14.64,14.96,14.61,14.9,4880977
PCAR,2014-03-20,66.24,67.18,66.11,66.945,1076599
PCG,2014-03-20,44.11,44.325,43.93,44.31,1935671
PCLN,2014-03-20,1285.67,1300,1272.17,1292.39,636464
PDCO,2014-03-20,41.61,42.01,41.33,41.61,403894
PEG,2014-03-20,36.28,36.39,35.84,36.28,3261801
PEP,2014-03-20,81.36,81.91,81.25,81.86,3241077
PFE,2014-03-20,32.12,32.12,31.71,31.91,22696147
PFG,2014-03-20,45.9,46.47,45.79,46.03,1783892
PGR,2014-03-20,23.38,23.89,23.35,23.82,2946038
PG,2014-03-20,78.7,78.93,78.1549,78.32,8659509
PHM,2014-03-20,19.68,19.7601,19.19,19.4,8640340
PH,2014-03-20,119.3,120.64,118.88,119.23,620303
PKG,2014-03-20,70.9,72.1,70.9,72.07,1058137
PKI,2014-03-20,45.75,46.4,45.29,46.21,779218
PLD,2014-03-20,39.87,40.27,39.6,40.25,3269111
PM,2014-03-20,79.63,80.46,79.45,80.43,4402844
PNC,2014-03-20,84.81,86.88,84.67,86.63,3300944
PNR,2014-03-20,78.34,79.04,77.95,79.02,908032
PNW,2014-03-20,53.95,54,53.29,53.55,735671
PPG,2014-03-20,97.24,98.065,97.005,97.37,1833742
PPL,2014-03-20,32.19,32.22,31.8,32.21,4820666
PRGO,2014-03-20,166.1,166.43,163.3701,164,615221
PRU,2014-03-20,85.47,87.75,85.41,87.69,3206479
PSA,2014-03-20,166.49,167.63,164.65,167.59,667491
PSX,2014-03-20,78.07,78.96,77.53,78.5,3108177
PVH,2014-03-20,117.94,119.46,117.73,119.12,718564
PWR,2014-03-20,36.12,36.59,35.89,36.57,1573803
PXD,2014-03-20,184.24,185.85,182.5,184.54,1085799
PX,2014-03-20,132.19,132.7,132.02,132.51,952348
QCOM,2014-03-20,76.78,78.37,76.7,78.1,10264175
RCL,2014-03-20,52.68,54.49,52.68,54.44,2065946
REGN,2014-03-20,327.66,331.67,325.58,328.69,520648
REG,2014-03-20,49,49.23,48.44,49.21,460500
RE,2014-03-20,150.37,151.16,150.03,150.58,182156
RF,2014-03-20,11.0401,11.37,11.03,11.3,21195204
RHI,2014-03-20,41.53,41.81,41.22,41.78,576326
RHT,2014-03-20,58.19,58.72,57.5,58.47,2047259
RJF,2014-03-20,52.88,54.5,52.75,54.34,916875
RL,2014-03-20,161.12,161.63,159.21,160.47,637550
RMD,2014-03-20,44.31,44.46,43.74,43.87,924979
ROK,2014-03-20,122.03,123.5,121.82,122.8,543906
ROP,2014-03-20,134.85,135.62,134.23,135.03,300832
ROST,2014-03-20,36.19,36.54,36.15,36.385,1983872
RRC,2014-03-20,86.77,87.92,86,87.55,1259335
RSG,2014-03-20,34.14,34.33,34.04,34.16,1674391
RTN,2014-03-20,99.59,100.41,98.21,98.57,2651429
SBAC,2014-03-20,93.21,94.35,93.16,93.51,657951
SBUX,2014-03-20,38.145,38.565,37.8,38.4775,13851476
SCG,2014-03-20,49.73,49.89,49.18,49.64,664617
SCHW,2014-03-20,27.47,28.5,27.47,28.43,14527592
SEE,2014-03-20,32.02,32.41,32,32.41,911533
SHW,2014-03-20,201.3,202.61,200.2,202.12,475623
SIG,2014-03-20,101.49,102.08,100.65,102.01,991199
SJM,2014-03-20,95.69,96.78,95.38,96.7,624689
SLB,2014-03-20,90.35,91.44,89.91,91.11,4289496
SLG,2014-03-20,97.55,98.23,96.31,98.11,621018
SNA,2014-03-20,111.7,112.5,111.34,112.45,152047
SNI,2014-03-20,78.09,78.27,76.93,77.22,1272985
SNPS,2014-03-20,40.23,40.66,40.23,40.57,666922
SO,2014-03-20,42.66,42.79,42.19,42.79,4829336
SPGI,2014-03-20,78.55,78.66,77.38,77.43,2532422
SPG,2014-03-20,159.91,160.33,157.08,160.33,1644925
SRCL,2014-03-20,115.07,115.96,114.3,114.38,323902
SRE,2014-03-20,95.29,96.22,94.5503,96.17,1391285
STI,2014-03-20,39.39,40.5,39.39,40.19,3738543
STT,2014-03-20,66.01,68.46,65.95,68,3823483
STX,2014-03-20,51.75,53.66,51.52,53.1,3513919
STZ,2014-03-20,81.59,82.7,80.85,82.47,884360
SWKS,2014-03-20,37.69,39.335,37.6,39.27,4667520
SWK,2014-03-20,79.26,80.03,78.685,79.96,1268478
SYK,2014-03-20,81.07,81.33,80.52,81.3,912316
SYMC,2014-03-20,20.47,21,20.41,20.905,8372593
SYY,2014-03-20,36.09,36.35,35.88,36.25,2168273
TAP,2014-03-20,57.66,58.18,57.47,58.16,383909
TDG,2014-03-20,180.68,181.735,179.19,181.6,174776
TEL,2014-03-20,57.87,59.25,57.79,59.24,1519513
TGT,2014-03-20,59.53,59.9,59.26,59.7,3332061
TIF,2014-03-20,92.53,92.84,90.83,91.17,2341957
TJX,2014-03-20,60.35,60.915,60.34,60.69,2833952
TMK,2014-03-20,52.1534,52.94,52.1534,52.54,559929
TMO,2014-03-20,122.6,123.83,122.14,123.58,1352204
TPR,2014-03-20,50.21,50.31,49.905,49.99,2257279
TRIP,2014-03-20,103.68,105.25,102.59,103.36,1331528
TROW,2014-03-20,80.84,82.66,80.65,82.52,2124221
TRV,2014-03-20,82.9,83.51,82.51,83.23,2753429
TSCO,2014-03-20,73.08,74.11,73.075,74.07,635579
TSN,2014-03-20,41.88,42.34,41.5,42.29,2027322
TSS,2014-03-20,30.61,30.93,30.52,30.84,556361
TWX,2014-03-20,66.83,67.1,66.34,66.5,3944904
TXN,2014-03-20,45.55,46.97,45.41,46.95,7694625
TXT,2014-03-20,38.56,38.84,38.31,38.47,1245404
T,2014-03-20,33.07,34.14,33.01,34.09,62615882
UAA,2014-03-20,30.0425,30.5075,29.69,30.4625,7070084
UAL,2014-03-20,44.47,45.38,44.1,45.23,3493065
UDR,2014-03-20,25.17,25.465,25.07,25.46,1086288
UHS,2014-03-20,76.89,77.74,76.73,76.81,641772
ULTA,2014-03-20,103.03,106.83,102.775,104.3,3055844
UNH,2014-03-20,79.58,81.59,79.43,81.53,7786538
UNM,2014-03-20,35.23,35.9,35.18,35.59,1343855
UNP,2014-03-20,93.22,94.375,92.93,94.365,3271110
UPS,2014-03-20,96.79,96.95,96.225,96.91,1941669
URI,2014-03-20,92.09,94.83,92.05,94.76,1834467
USB,2014-03-20,42.19,43,42.19,42.9,7872990
UTX,2014-03-20,114.03,114.5,113,113.77,2895527
VAR,2014-03-20,84.33,84.94,83.98,84.25,455537
VFC,2014-03-20,61.49,62.48,61.21,62.28,2016347
VIAB,2014-03-20,87.7,88.14,86.84,87.52,1823529
VLO,2014-03-20,54.26,55.6,53.66,55.19,6930003
VMC,2014-03-20,66.93,67.18,66.1,67.01,672723
VNO,2014-03-20,96.58,98.21,95.89,98.2,1163011
VRSK,2014-03-20,62.76,63.05,62.4,62.47,515587
VRSN,2014-03-20,52.7,52.83,52.18,52.41,1387638
VRTX,2014-03-20,77.72,78.57,76.6,77.77,957287
VTR,2014-03-20,58.78,59.21,58.4,59.12,1372464
VZ,2014-03-20,46.41,47.25,46.26,47.21,31613427
V,2014-03-20,56.03,56.03,55.2275,55.455,11890688
WAT,2014-03-20,112.12,113.13,111.7,112.49,675742
WBA,2014-03-20,66.61,66.86,66.21,66.5,3666386
WDC,2014-03-20,85.66,88.15,85.19,87.99,1978161
WEC,2014-03-20,44.71,44.95,44.47,44.85,1247115
WFC,2014-03-20,47.7,49.36,47.7,49.03,25208403
WHR,2014-03-20,145.86,145.91,143.81,144.72,739366
WMB,2014-03-20,40.94,41.08,40.45,40.86,6386720
WMT,2014-03-20,74.02,75.68,73.86,75.38,8637512
WM,2014-03-20,41.08,41.31,40.99,41.07,1138535
WU,2014-03-20,16.24,16.5,16.2,16.5,3193277
WYNN,2014-03-20,227.29,229.4,224.27,228.59,1182758
WYN,2014-03-20,72.9,73.27,72.29,72.61,1021435
WY,2014-03-20,29.11,29.28,28.89,29.28,3591395
XEC,2014-03-20,114.02,116.68,112.65,116.42,1445340
XEL,2014-03-20,29.44,29.7437,29.4,29.68,3230739
XLNX,2014-03-20,53.53,55.1899,53.342,55.065,4556304
XL,2014-03-20,30.19,30.49,30.14,30.42,945440
XOM,2014-03-20,93.44,94.74,93.01,94.58,10405003
XRAY,2014-03-20,45.66,45.81,45.4,45.79,429848
XRX,2014-03-20,42.88,44.4,42.8004,43.84,2690867
XYL,2014-03-20,36.29,36.58,35.88,36.34,1077477
YUM,2014-03-20,74.48,75.56,74.17,75.25,2898445
ZBH,2014-03-20,94.67,94.91,94.09,94.77,709171
ZION,2014-03-20,31.84,33.325,31.7,32.99,5481004
ZTS,2014-03-20,29.81,30.11,29.67,30.09,3672359
AAL,2014-03-21,36.76,36.82,35.91,36.11,14113193
AAPL,2014-03-21,75.9899,76.2499,75.1899,76.1242,93612169
AAP,2014-03-21,125.58,127.9199,124.31,126.33,1985663
ABBV,2014-03-21,54.22,54.73,53.09,53.46,12930499
ABC,2014-03-21,66.55,66.63,64.56,64.82,3534843
ABT,2014-03-21,39.21,39.6,38.36,38.39,21663062
ACN,2014-03-21,83.44,83.69,82.63,82.83,4799094
ADBE,2014-03-21,69.06,69.06,66.91,67.14,5477183
ADI,2014-03-21,53.74,54.31,53,53.24,6903879
ADM,2014-03-21,43.08,43.09,42.43,42.67,8366530
ADP,2014-03-21,79.33,79.39,77.5,77.75,4637467
ADSK,2014-03-21,52.07,52.07,50.0367,50.04,3862729
ADS,2014-03-21,297.09,300.485,286.5,286.5,2040251
AEE,2014-03-21,40.32,40.77,40.24,40.48,3326640
AEP,2014-03-21,48.95,49.605,48.69,48.89,5434862
AES,2014-03-21,14.13,14.17,13.88,13.89,6004511
AET,2014-03-21,75.95,76.71,75.6101,75.71,3426444
AFL,2014-03-21,63.35,63.54,62.93,62.98,5794050
AGN,2014-03-21,215.68,215.88,208.81,209.37,3911261
AIG,2014-03-21,50.86,50.91,49.83,50.02,9942747
AIV,2014-03-21,30.39,30.64,30.22,30.33,1278177
AIZ,2014-03-21,66.24,66.5,65.69,65.81,725030
AJG,2014-03-21,47.37,47.76,46.98,47.05,1973920
AKAM,2014-03-21,62.68,62.74,60.47,60.72,3392576
ALB,2014-03-21,64.43,65.24,64.19,64.66,1080706
ALGN,2014-03-21,54.84,54.97,52.96,53.92,1361054
ALK,2014-03-21,46.6,46.825,45.36,45.38,1910756
ALLE,2014-03-21,54.38,54.81,53.74,53.81,1356839
ALL,2014-03-21,55.86,56.41,55.7,56.06,3903221
ALXN,2014-03-21,174.85,177.07,157.7619,159.79,6734253
AMAT,2014-03-21,20.2,20.81,20.12,20.17,25859760
AMD,2014-03-21,4.07,4.14,4.01,4.04,23985330
AME,2014-03-21,53.51,53.78,52.9,52.92,1424627
AMGN,2014-03-21,127.05,128.96,122.47,122.93,7101208
AMG,2014-03-21,192.73,194.19,189.04,189.71,473152
AMP,2014-03-21,113.17,113.68,111.62,111.78,1749156
AMT,2014-03-21,81.84,81.93,80.77,81.07,3506060
AMZN,2014-03-21,371,372.84,358.4,360.62,5417935
ANDV,2014-03-21,52.1,52.18,50.12,50.37,3944168
ANSS,2014-03-21,74.9,74.9,73.1,73.46,840550
ANTM,2014-03-21,99.89,102.56,99.65,99.77,7619076
AON,2014-03-21,86.24,86.25,85.25,85.86,1973686
AOS,2014-03-21,22.83,22.895,22.565,22.73,2656166
APA,2014-03-21,80.66,81.39,80.29,80.71,4360483
APC,2014-03-21,84.02,84.12,82.65,83.59,5481059
APD,2014-03-21,123.88,124.4,121.98,122.15,1988905
APH,2014-03-21,46.25,46.81,45.9975,46.625,3203752
ARE,2014-03-21,72.2,73.4,72.2,73.16,615521
ARNC,2014-03-21,36.21,36.3,35.82,36.03,10807149
ATVI,2014-03-21,21.11,21.23,20.68,20.78,7984072
AVB,2014-03-21,129.97,130.6,128.66,129.84,1273780
AVGO,2014-03-21,65.64,65.83,63.64,63.9,2326690
AVY,2014-03-21,51.03,51.55,50.97,51.15,790630
AWK,2014-03-21,44.93,45.53,44.71,45.06,1120604
AXP,2014-03-21,92.78,93.72,91.36,91.52,6684544
AYI,2014-03-21,141.17,142.45,139.32,139.49,543467
AZO,2014-03-21,540,540.99,533.99,536.86,256289
A,2014-03-21,57.18,57.78,55.96,56.09,2762931
BAC,2014-03-21,18.03,18.03,17.56,17.56,156026291
BAX,2014-03-21,68.32,68.64,67.42,67.71,4549273
BA,2014-03-21,124.06,124.45,122.5,122.58,7975403
BBT,2014-03-21,40.1,40.595,39.92,40.19,8293368
BBY,2014-03-21,26.09,26.96,25.91,26.96,12203439
BDX,2014-03-21,116.5,117.07,114.51,114.57,1295012
BEN,2014-03-21,52.7,53.24,51.95,52.34,5590918
BF.B,2014-03-21,45.12,45.575,44.725,44.87,2040222
BIIB,2014-03-21,355,355,313.08,318.53,5749873
BK,2014-03-21,35.65,35.855,35.11,35.25,15036877
BLK,2014-03-21,302.68,304.1999,299.09,301.86,1333134
BLL,2014-03-21,27.055,27.155,26.805,27.02,4203388
BMY,2014-03-21,54.31,54.97,52.06,52.06,17016749
BRK.B,2014-03-21,125.05,125.89,124.42,125.2,8904100
BSX,2014-03-21,13.37,13.39,12.82,12.82,15490846
BWA,2014-03-21,63.03,63.04,61.71,61.74,1354575
BXP,2014-03-21,113.87,114.59,112.67,113.95,1095025
CAG,2014-03-21,30.13,30.13,29.83,30.07,6129947
CAH,2014-03-21,72.35,72.91,70.11,70.24,4115294
CAT,2014-03-21,97.07,97.63,96.67,97.39,8340005
CA,2014-03-21,32.63,32.69,31.05,31.11,8068779
CBG,2014-03-21,27.95,28.13,27.78,28,2278026
CBOE,2014-03-21,56.81,56.9528,55.94,55.98,786517
CBS,2014-03-21,66.81,67.22,65.55,65.69,6118439
CB,2014-03-21,98.62,100.59,97.995,99.26,2472590
CCI,2014-03-21,74.65,74.82,73.4,73.7,3586221
CCL,2014-03-21,40.33,40.41,39.9,39.98,5817051
CDNS,2014-03-21,15.78,16.2,15.68,16.12,9197829
CELG,2014-03-21,75.635,75.745,71.55,72.2,18996884
CERN,2014-03-21,60.3,60.3,58.27,58.29,2452764
CF,2014-03-21,50.744,51.252,50.502,50.8,6171515
CHD,2014-03-21,33.955,34.33,33.785,33.815,3012678
CHK,2014-03-21,24.83,25,24.59,24.67,7601038
CHRW,2014-03-21,50.33,51.16,50.33,51.03,3075230
CHTR,2014-03-21,127.42,127.965,126.32,127.25,1472248
CINF,2014-03-21,47.99,48.1,47.45,47.92,1594532
CI,2014-03-21,83.56,84.37,82,82.04,3412407
CLX,2014-03-21,87.94,88.57,87.47,87.54,1532982
CL,2014-03-21,64.06,64.13,63.32,63.46,5963359
CMA,2014-03-21,52.31,53.5,51.9,52.37,3431887
CMCSA,2014-03-21,25.345,25.655,24.955,25,47988580
CME,2014-03-21,77.75,77.75,77,77.45,2997491
CMG,2014-03-21,616.47,622.9,607.36,611.12,778895
CMI,2014-03-21,144.76,145.4499,143.39,144.35,1374347
CMS,2014-03-21,28.54,28.87,28.48,28.58,2323584
CNC,2014-03-21,32.81,33.1725,32.585,32.585,965278
CNP,2014-03-21,23.78,24.03,23.6,23.72,6313168
COF,2014-03-21,75.14,76.93,74.69,75.4,7080614
COG,2014-03-21,33.32,33.5,32.89,32.96,9005351
COL,2014-03-21,81.08,81.3,80.24,80.41,1187060
COO,2014-03-21,139.47,139.47,134,134,939040
COP,2014-03-21,68.46,68.48,67.47,67.48,9094655
COST,2014-03-21,114.41,114.58,113.3,113.83,4442274
COTY,2014-03-21,15.04,15.24,15,15.17,1228961
CPB,2014-03-21,44.93,44.99,44.44,44.54,1892943
CRM,2014-03-21,59.74,59.91,56.77,57.03,10242524
CSCO,2014-03-21,21.94,22.1,21.58,21.64,97377342
CSX,2014-03-21,28.96,29.11,28.72,28.76,5600657
CTAS,2014-03-21,61.29,61.29,59.65,59.71,1544139
CTL,2014-03-21,31.51,31.58,31.24,31.34,10315935
CTSH,2014-03-21,50.7,50.7,48.69,48.755,6296309
CTXS,2014-03-21,62.92,62.92,61.13,62.02,3184156
CVS,2014-03-21,74.56,74.95,73.845,74.95,14440167
CVX,2014-03-21,116.29,118,115.58,115.63,14894127
CXO,2014-03-21,117.7,120.32,117.41,120.22,1514658
C,2014-03-21,51,51,49.86,50.08,38406929
DAL,2014-03-21,34.07,34.07,32.73,32.73,22080577
DE,2014-03-21,88.21,89.84,87.88,89.84,6953096
DFS,2014-03-21,59.49,60,57.5,57.76,8771045
DGX,2014-03-21,55.96,56.0858,55.5,55.77,2820438
DG,2014-03-21,58.06,58.24,57.58,58.03,5263776
DHI,2014-03-21,22.08,22.18,21.28,21.42,10712334
DHR,2014-03-21,75.36,76.12,75.025,75.3,4110915
DISCA,2014-03-21,86.11,86.11,82.74,84.52,2216496
DISCK,2014-03-21,77.53,78.56,76.93,77.79,539150
DISH,2014-03-21,62.85,62.99,61.02,61.07,2770960
DIS,2014-03-21,81.96,82.05,80.05,80.35,7841172
DLR,2014-03-21,49.84,50.22,49.61,49.97,1510656
DLTR,2014-03-21,53.74,53.86,52.63,52.75,3666543
DOV,2014-03-21,84.09,84.09,80.72,80.72,2702846
DPS,2014-03-21,52.92,53.025,52.57,52.77,2369384
DRE,2014-03-21,16.34,16.6,16.3,16.5,2888987
DRI,2014-03-21,50,50.94,49.52,50.66,2858287
DTE,2014-03-21,71.19,72.05,71.19,71.52,1363177
DUK,2014-03-21,69.74,69.97,69.02,69.08,4560978
DVA,2014-03-21,70.29,70.68,69.61,69.81,1523254
DVN,2014-03-21,63.82,64.35,63.39,64.09,3314000
D,2014-03-21,70.82,70.96,69.93,70.06,4528681
EA,2014-03-21,30.56,30.56,29.6125,29.75,5012961
EBAY,2014-03-21,57.28,57.75,56.78,56.96,11748516
ECL,2014-03-21,110.97,111.58,109.93,110.73,1909681
ED,2014-03-21,53.21,53.35,52.43,52.46,3983395
EFX,2014-03-21,72.52,72.59,71.16,71.22,827849
EIX,2014-03-21,52.21,54.35,51.895,53.87,5739656
EL,2014-03-21,69.46,69.64,68.28,68.37,3027873
EMN,2014-03-21,86.11,86.8541,85.45,86.08,2383951
EMR,2014-03-21,64.85,66.02,64.47,65.35,7957105
EOG,2014-03-21,95.955,96.58,94.69,95.82,5331708
EQIX,2014-03-21,182.65,182.79,180.021,180.34,888050
EQR,2014-03-21,57.4,57.8,57.1,57.19,1971561
EQT,2014-03-21,104.14,104.14,102.47,103.29,1831050
ESRX,2014-03-21,78.7,78.7,76.71,76.99,14370476
ESS,2014-03-21,166.14,167.73,164.01,166.18,475615
ES,2014-03-21,44.25,44.88,44.09,44.42,2046700
ETFC,2014-03-21,25.43,25.58,24.78,24.86,5544557
ETN,2014-03-21,73.46,74.44,72.58,72.65,2526849
ETR,2014-03-21,65.09,66.69,64.97,66.03,2710361
EW,2014-03-21,36.81,36.95,35.87,36.065,2492950
EXC,2014-03-21,32.6,32.87,31.93,32.55,14184870
EXPD,2014-03-21,39.09,39.09,38.51,38.95,5644054
EXPE,2014-03-21,75.8,75.94,74.0501,74.2,2313195
EXR,2014-03-21,47.51,48.28,47.49,48,1291504
FAST,2014-03-21,50.28,50.28,48.84,49.12,4209108
FBHS,2014-03-21,43.32,43.74,42.29,42.33,4617615
FB,2014-03-21,67.53,67.92,66.1786,67.24,60041228
FCX,2014-03-21,31.52,32.31,31.26,32.31,23335884
FDX,2014-03-21,137.51,138,136.02,136.79,5017947
FE,2014-03-21,31.99,32.92,31.99,32.85,6380085
FFIV,2014-03-21,115.19,115.19,112.19,112.83,1854413
FISV,2014-03-21,59.16,59.16,57.5,57.75,2076475
FIS,2014-03-21,54.82,55.07,53.905,54.17,2529272
FITB,2014-03-21,23.63,23.9,23.31,23.39,17741967
FLIR,2014-03-21,35.06,35.655,34.61,35.18,1921343
FLR,2014-03-21,76.1,77.13,75.84,76.62,2353876
FLS,2014-03-21,77.31,78.33,75.94,77.04,1604563
FL,2014-03-21,46.46,46.94,45.84,45.84,2354774
FMC,2014-03-21,79.82,80.28,78.9,78.9,3437133
FOXA,2014-03-21,33.34,33.49,32.6,32.73,19977713
FOX,2014-03-21,32.33,32.47,31.805,31.83,4422428
FRT,2014-03-21,111.95,113.09,111.12,112.93,1064317
FTI,2014-03-21,52.99,53.89,52.38,52.54,2654616
F,2014-03-21,15.73,15.74,15.45,15.47,31763321
GD,2014-03-21,108.28,108.44,107.04,107.08,5152124
GE,2014-03-21,25.69,25.83,25.34,25.4,55183747
GGP,2014-03-21,21.83,21.963,21.66,21.73,8779074
GILD,2014-03-21,75.67,76.2,70.85,72.07,36984819
GIS,2014-03-21,51.44,51.7,51.03,51.03,6460137
GLW,2014-03-21,19.58,19.69,19.44,19.52,19273588
GM,2014-03-21,35.39,35.5,34.775,35.01,24016569
GOOGL,2014-03-21,603.7582,605.4198,591.8162,592.1115,6414897
GPC,2014-03-21,85.5,85.64,84.59,84.69,1192137
GPN,2014-03-21,36.555,36.615,35.985,36.27,2567202
GPS,2014-03-21,41.66,42.05,41.51,41.69,4327244
GRMN,2014-03-21,55.08,55.6899,54.84,55.1,2024644
GS,2014-03-21,169.69,170,166.91,166.95,4795425
GT,2014-03-21,27.54,27.565,26.9,26.92,3563693
GWW,2014-03-21,253.28,254.52,250.685,251.97,887387
HAL,2014-03-21,57.89,58.96,57.59,58.06,11963068
HAS,2014-03-21,55.36,55.51,54.67,55.2,2580617
HBAN,2014-03-21,10.01,10.11,9.86,9.89,14938892
HBI,2014-03-21,19.0275,19.0425,18.845,18.865,4925136
HCA,2014-03-21,49.72,50.41,49.51,50.14,3410923
HCN,2014-03-21,57.74,58.27,57.29,58.23,3762058
HCP,2014-03-21,36.35,37.03,36.19,36.87,5864695
HD,2014-03-21,80.78,81.9,80.25,80.42,10086173
HES,2014-03-21,81.79,82.56,81.37,81.96,3738068
HIG,2014-03-21,35.79,35.9,35.38,35.42,3986177
HII,2014-03-21,101.37,101.62,99.39,99.5,605581
HOG,2014-03-21,68.63,68.9617,67.63,67.66,1746978
HOLX,2014-03-21,21.61,21.67,21.2,21.38,5128293
HON,2014-03-21,94.05,94.78,92.96,92.99,4799451
HP,2014-03-21,105.09,106.76,104.3,106.64,3289574
HRB,2014-03-21,29.93,30.22,29.776,30.02,2938803
HRL,2014-03-21,23.82,23.88,23.61,23.65,2431094
HRS,2014-03-21,75.11,75.202,73.46,73.55,1461844
HSIC,2014-03-21,59.63,59.995,58.54,58.59,1453100
HST,2014-03-21,20.18,20.37,19.96,20.28,6695291
HSY,2014-03-21,105.2,105.62,104.33,104.84,1308086
HUM,2014-03-21,119.68,119.81,116.97,116.99,2038273
IBM,2014-03-21,188.5,188.7,186.4,186.67,12535281
ICE,2014-03-21,41.24,41.55,40.77,40.77,11180005
IDXX,2014-03-21,61.995,62.411,60.745,60.875,1084542
IFF,2014-03-21,94.06,94.19,93.41,93.77,769946
ILMN,2014-03-21,158.89,162.355,152.6,152.6,4519408
INCY,2014-03-21,63.48,63.84,58.41,59.41,6572447
INTC,2014-03-21,25.61,25.68,25.16,25.17,56864569
INTU,2014-03-21,81.54,81.54,79.39,79.44,2257081
IPG,2014-03-21,17.21,17.27,16.99,17.01,5353076
IP,2014-03-21,45.69,46.08,45.45,45.78,5831795
IQV,2014-03-21,53.02,53.02,50.07,51.02,2304972
IRM,2014-03-21,27.61,28.08,27.5,27.61,2088012
IR,2014-03-21,59.16,59.84,58.77,58.86,4471589
ISRG,2014-03-21,147.8465,147.8465,142.8132,142.9632,1927749
ITW,2014-03-21,80.77,81.43,80.62,80.76,5376587
IT,2014-03-21,73.18,73.53,72.23,72.7,933383
IVZ,2014-03-21,36.65,36.812,36.03,36.15,7200229
JBHT,2014-03-21,70.33,71.17,70.03,70.11,1393540
JCI,2014-03-21,44.712,44.9214,44.4188,44.7225,3959628
JEC,2014-03-21,64.64,65.58,64.51,64.82,1802978
JNJ,2014-03-21,94.77,95.93,93.88,95.93,24005402
JNPR,2014-03-21,26.72,26.8,25.91,25.96,7848145
JPM,2014-03-21,60.96,61.2,60,60.17,35151970
JWN,2014-03-21,62.85,63.15,62.45,62.5,2000243
KEY,2014-03-21,14.57,14.7,14.34,14.36,18388999
KIM,2014-03-21,21.79,21.94,21.56,21.85,3455143
KLAC,2014-03-21,70.74,70.77,69.76,70.02,2401291
KMB,2014-03-21,110.46,111.71,110.11,110.16,2309530
KMI,2014-03-21,31.73,31.79,31.13,31.15,7637863
KMX,2014-03-21,47.73,48.545,47.55,48.42,1988816
KORS,2014-03-21,98.42,99.17,97.31,97.46,2351355
KO,2014-03-21,38.78,38.83,38.28,38.44,19210757
KR,2014-03-21,22.05,22.28,21.865,21.985,11104154
KSS,2014-03-21,55.2,56.21,55.08,55.79,4037613
KSU,2014-03-21,100.46,101.12,98.56,98.58,1620084
K,2014-03-21,62.33,62.43,61.56,61.58,1747092
LB,2014-03-21,57.96,59.11,57.73,58.63,2715698
LEG,2014-03-21,32.26,32.52,31.89,31.95,1704188
LEN,2014-03-21,39.549,39.7157,38.3039,38.7941,8757351
LH,2014-03-21,97.78,97.84,96.431,97.03,1565675
LKQ,2014-03-21,25.88,25.98,25.53,25.74,2975298
LLL,2014-03-21,117.09,117.09,115.69,116.01,1367212
LLY,2014-03-21,58.88,59.75,57.76,57.78,7421541
LMT,2014-03-21,161,161.37,157.4,157.4,4248004
LNC,2014-03-21,52.61,53.08,51.89,52,2563700
LNT,2014-03-21,26.995,27.39,26.985,27.18,2037338
LOW,2014-03-21,49.84,50.07,49.19,49.25,7777483
LRCX,2014-03-21,56.9,56.9,55.99,56.37,2960931
LUK,2014-03-21,27.49,27.49,26.87,27.15,2350823
LUV,2014-03-21,24.09,24.11,23.18,23.18,12407858
LYB,2014-03-21,90.55,90.73,89.9501,90.04,3906485
L,2014-03-21,44.26,44.48,43.99,44.23,1734580
MAA,2014-03-21,67.09,67.89,67.01,67.22,755267
MAC,2014-03-21,59.93,60.92,59.87,60.56,1490163
MAR,2014-03-21,54.8,55.25,54.498,55.25,5579133
MAS,2014-03-21,22.45,22.68,21.84,21.89,7007225
MAT,2014-03-21,38.94,38.99,38.43,38.69,5034876
MA,2014-03-21,79.34,79.83,75.9,75.99,14425292
MCD,2014-03-21,97.22,97.4,95.47,95.47,12640611
MCHP,2014-03-21,48.47,48.47,47.42,47.45,2083458
MCK,2014-03-21,186.93,188.02,180.75,180.85,1784480
MCO,2014-03-21,81.39,82.76,81.08,81.09,1517286
MDLZ,2014-03-21,34.72,34.72,34.035,34.13,23115123
MDT,2014-03-21,60.06,60.38,58.66,58.83,7154973
MET,2014-03-21,54.19,54.345,53.36,53.42,8233577
MGM,2014-03-21,26.59,26.62,26.12,26.18,6484872
MHK,2014-03-21,140.42,140.915,138.32,138.59,1567794
MKC,2014-03-21,67.82,68.355,67.4,67.54,1352259
MLM,2014-03-21,128.17,128.59,125.41,126.49,947457
MMC,2014-03-21,50.12,50.48,49.94,49.96,2793629
MMM,2014-03-21,133.58,134.24,132.9,133.12,5920375
MNST,2014-03-21,23.4966,23.6333,22.88,22.9433,6384315
MON,2014-03-21,114.83,115,112.84,113.28,4464795
MOS,2014-03-21,49.75,49.75,48.49,48.65,4408239
MO,2014-03-21,36.54,36.91,36.4,36.45,11003552
MPC,2014-03-21,46.335,46.79,45.16,45.345,9785308
MRK,2014-03-21,56.5,56.6,54.62,54.66,23424864
MRO,2014-03-21,34.07,34.57,33.9,34.39,9354445
MSFT,2014-03-21,40.72,40.94,40.01,40.16,80731942
MSI,2014-03-21,67.21,67.34,66.4701,66.81,2518191
MS,2014-03-21,33.23,33.25,32.37,32.6,23503898
MTB,2014-03-21,121.84,123.04,120.86,121.13,1404128
MTD,2014-03-21,239.08,239.08,235.27,235.57,192079
MU,2014-03-21,24.11,24.26,23.6567,23.66,32246112
MYL,2014-03-21,53.49,53.49,52.03,52.14,10806428
M,2014-03-21,59.09,59.56,58.72,58.97,8054453
NBL,2014-03-21,67.34,67.71,66.55,67.12,2075443
NCLH,2014-03-21,33.58,33.73,33.23,33.49,1975371
NDAQ,2014-03-21,37.96,37.97,37.32,37.54,2400550
NEE,2014-03-21,94.43,95.43,93.76,94.57,4153861
NEM,2014-03-21,24.9,24.9,24.36,24.55,12369659
NFLX,2014-03-21,60.8714,61.1914,57.9628,57.9985,26799059
NFX,2014-03-21,28.61,30.24,28.525,30.08,6463022
NI,2014-03-21,35.26,35.525,35.03,35.07,3209786
NKE,2014-03-21,38.55,38.655,37.5,37.605,31787072
NLSN,2014-03-21,44.17,44.17,43.75,44.08,4755771
NOC,2014-03-21,123.4,123.55,121.45,121.88,3311536
NOV,2014-03-21,74.51,75.02,74.12,74.47,5608815
NRG,2014-03-21,30.77,30.93,30.36,30.38,3731911
NSC,2014-03-21,97.82,97.91,96.345,96.47,2904510
NTAP,2014-03-21,37.47,37.99,37.14,37.8,7786296
NTRS,2014-03-21,66.47,67.17,65.67,65.77,2363040
NUE,2014-03-21,50.13,51.724,49.94,51.23,5484611
NVDA,2014-03-21,18.73,18.88,18.44,18.54,14152926
NWL,2014-03-21,29.92,30.12,29.63,29.75,4559098
NWSA,2014-03-21,17.73,17.73,17.33,17.58,4658466
NWS,2014-03-21,17.11,17.26,16.865,17.01,1578957
OKE,2014-03-21,59.88,60.15,59.32,59.43,2149807
OMC,2014-03-21,72.63,73.83,71.79,72.06,1528679
ORCL,2014-03-21,38.7,38.85,37.5,37.5,33905684
ORLY,2014-03-21,148.26,150.875,146.82,148.9,1157719
OXY,2014-03-21,93.37,95.04,92.71,94.07,10986668
O,2014-03-21,40.86,41.354,40.62,41.1,3487342
PAYX,2014-03-21,43.37,43.37,42.605,42.84,4862048
PBCT,2014-03-21,15,15.01,14.85,14.99,6838408
PCAR,2014-03-21,67.68,68.11,66.93,67.39,3210382
PCG,2014-03-21,44.6,44.97,44.32,44.37,5620813
PCLN,2014-03-21,1316.99,1316.99,1267.64,1268.84,1170670
PDCO,2014-03-21,41.93,41.95,41.1,41.14,679559
PEG,2014-03-21,36.66,37.27,36.51,36.9,3658742
PEP,2014-03-21,82.22,82.57,81.5,82.14,9206706
PFE,2014-03-21,32.33,32.49,31.4601,32.18,62719258
PFG,2014-03-21,46.46,47.1,46.225,46.42,2010840
PGR,2014-03-21,24.69,24.89,24.16,24.22,5270144
PG,2014-03-21,79.04,79.75,77.88,77.88,21250203
PHM,2014-03-21,19.53,19.54,19.06,19.11,8981564
PH,2014-03-21,121.26,121.65,119.17,119.38,1459297
PKG,2014-03-21,71.97,72.42,71.88,72.18,1913430
PKI,2014-03-21,46.43,46.54,45.56,45.67,1156381
PLD,2014-03-21,40.61,40.775,40.33,40.59,2887093
PM,2014-03-21,81.09,81.45,80.54,81,10868822
PNC,2014-03-21,87.59,87.8,86.67,86.87,4325197
PNR,2014-03-21,79.74,79.99,78.08,78.25,2191889
PNW,2014-03-21,53.98,54.4,53.585,53.94,1032335
PPG,2014-03-21,98.235,99.07,97.27,97.56,3024786
PPL,2014-03-21,32.39,32.815,32.28,32.44,7408659
PRGO,2014-03-21,164.8,165.99,158.93,159.01,1801466
PRU,2014-03-21,88.49,89.31,86.84,86.84,4106568
PSA,2014-03-21,169.06,170,167.6,169.36,1454488
PSX,2014-03-21,80.12,80.12,77.82,77.95,4628594
PVH,2014-03-21,120.07,120.5,118.524,119.88,1416580
PWR,2014-03-21,36.8,37.28,36.62,36.78,3860526
PXD,2014-03-21,186.2,187.43,182.81,186.09,1850731
PX,2014-03-21,133.56,134.01,132.23,132.92,2424845
QCOM,2014-03-21,79.03,79.03,77.51,78.19,27476101
RCL,2014-03-21,54.41,54.93,54.09,54.37,1857639
REGN,2014-03-21,328.57,334.36,309.89,310.79,2847899
REG,2014-03-21,49.28,50.08,49.19,49.92,683404
RE,2014-03-21,151.35,152.07,150.53,150.91,447038
RF,2014-03-21,11.5,11.54,11.08,11.09,50567864
RHI,2014-03-21,42.15,42.87,42.02,42.47,1254785
RHT,2014-03-21,58.98,59.04,57.38,57.4,2001032
RJF,2014-03-21,54.62,54.75,53.83,54.01,1221143
RL,2014-03-21,162.12,163,160.13,161.04,1027023
RMD,2014-03-21,44.25,44.45,43,43.55,1735376
ROK,2014-03-21,124.22,124.74,122.96,123.04,1021242
ROP,2014-03-21,136.05,137.24,134.47,134.71,904273
ROST,2014-03-21,36.735,37.015,36.43,36.485,6136134
RRC,2014-03-21,88.69,88.69,86.52,87.16,2078120
RSG,2014-03-21,34.42,34.65,33.99,34.03,3423979
RTN,2014-03-21,98.84,99.1,97.39,97.5,3773955
SBAC,2014-03-21,93.88,94.25,91.78,91.89,1041100
SBUX,2014-03-21,39.105,39.32,38.31,38.355,18036904
SCG,2014-03-21,49.85,50.575,49.63,49.73,1314370
SCHW,2014-03-21,28.85,29.13,28.1,28.53,17798785
SEE,2014-03-21,32.61,32.69,32.11,32.23,1603832
SHW,2014-03-21,203.96,203.97,199.81,200.41,1026586
SIG,2014-03-21,101.69,101.99,99.97,99.97,2265395
SJM,2014-03-21,97.61,97.76,95.87,96.02,1213522
SLB,2014-03-21,91.91,93.4,90.95,92.67,11152373
SLG,2014-03-21,98.02,99.68,98.02,99.16,1069670
SNA,2014-03-21,113.32,115.29,112.48,112.48,731005
SNI,2014-03-21,77.28,77.89,74.5,74.5,1951286
SNPS,2014-03-21,40.7,40.74,40.09,40.11,1560101
SO,2014-03-21,42.9,43.28,42.81,42.92,7029645
SPGI,2014-03-21,78.5,78.92,76.87,76.87,3329650
SPG,2014-03-21,161.48,162.14,160.43,161.28,2857219
SRCL,2014-03-21,115.01,115.52,113.9,114.37,683907
SRE,2014-03-21,97.03,97.48,96.15,96.3,1325011
STI,2014-03-21,40.6,41.257,40.31,40.36,5836611
STT,2014-03-21,68.87,69.99,68.5,68.81,6591505
STX,2014-03-21,53.93,54.74,53.11,53.49,6306691
STZ,2014-03-21,83.03,84.22,82.67,83.06,2451131
SWKS,2014-03-21,39.22,39.33,37.48,37.55,5640475
SWK,2014-03-21,80.66,80.75,79.34,79.71,2230962
SYK,2014-03-21,81.91,82.3,80.73,80.86,2765700
SYMC,2014-03-21,18.71,18.73,17.95,18.2,60896172
SYY,2014-03-21,36.2,36.27,36.01,36.06,4423238
TAP,2014-03-21,58.16,59.15,58.16,58.5,1255512
TDG,2014-03-21,182.69,183.56,181.4,183.08,698768
TEL,2014-03-21,59.71,60.73,59.49,60.16,4447069
TGT,2014-03-21,60.12,60.18,59.36,59.45,6006083
TIF,2014-03-21,90.2,93.85,89.34,90.73,4537291
TJX,2014-03-21,61.13,61.92,60.94,61.75,7440884
TMK,2014-03-21,53.0134,53.1867,52.68,52.8067,1225871
TMO,2014-03-21,124.83,125.87,122.84,122.9,4441581
TPR,2014-03-21,50.41,51,50.13,50.24,3760353
TRIP,2014-03-21,103.61,104.74,101.4,101.51,1865283
TROW,2014-03-21,83.59,84.4,82.5,82.92,3239952
TRV,2014-03-21,83.8,84.06,83.32,83.78,6498254
TSCO,2014-03-21,74.25,74.69,73.61,74.37,2212123
TSN,2014-03-21,42.63,42.86,42.29,42.37,3904897
TSS,2014-03-21,30.97,31.12,30.515,30.63,1651284
TWX,2014-03-21,67.19,67.41,66.24,66.34,6130163
TXN,2014-03-21,47.43,47.65,46.49,47.15,21693390
TXT,2014-03-21,38.85,39.05,38.2,38.41,3761560
T,2014-03-21,34.34,34.8,34.13,34.3,51006775
UAA,2014-03-21,30.6125,30.7473,29.96,30.04,6617688
UAL,2014-03-21,45.43,45.47,43.84,44.33,6295762
UDR,2014-03-21,25.55,25.68,25.278,25.31,3068320
UHS,2014-03-21,77.2,77.25,75.52,75.6,1075902
ULTA,2014-03-21,104.1,105,100.84,100.84,1976755
UNH,2014-03-21,82.19,83.32,81.3,81.34,11828107
UNM,2014-03-21,35.89,36.09,35.6,35.65,2484876
UNP,2014-03-21,94.99,95.24,93.53,93.665,5735984
UPS,2014-03-21,97.72,98.05,96.64,96.86,4303657
URI,2014-03-21,95.1401,96.5099,94.5,94.91,3168022
USB,2014-03-21,43.32,43.55,42.755,43.02,12116433
UTX,2014-03-21,116.52,117.6,114.41,114.57,10342428
VAR,2014-03-21,84.82,84.84,83.45,83.84,977741
VFC,2014-03-21,62.8,63.21,62.22,62.3,3172648
VIAB,2014-03-21,88.68,89.27,86.92,87.03,4107723
VLO,2014-03-21,55.4,55.96,53.79,53.79,9185812
VMC,2014-03-21,67.44,67.44,66.08,66.11,1293299
VNO,2014-03-21,98.95,99.108,98.07,98.36,1284323
VRSK,2014-03-21,62.91,63,62.35,62.48,1265035
VRSN,2014-03-21,52.9,52.96,52.42,52.78,2482383
VRTX,2014-03-21,77.5,77.75,72.82,73.83,3526016
VTR,2014-03-21,59.53,59.68,58.79,59.63,2264368
VZ,2014-03-21,47.3,47.41,46.7,46.91,38892248
V,2014-03-21,55.7425,58.1675,54.925,55.8425,38097696
WAT,2014-03-21,113.67,113.68,110.64,110.74,750459
WBA,2014-03-21,66.85,67.03,64.51,64.75,11839972
WDC,2014-03-21,88.94,89.2,87.67,88.62,3212406
WEC,2014-03-21,45.2,45.664,45.05,45.11,2052086
WFC,2014-03-21,49.79,49.97,49.04,49.12,31046062
WHR,2014-03-21,145.79,146.61,144.48,144.93,1264278
WMB,2014-03-21,41.16,41.39,40.49,40.61,8848741
WMT,2014-03-21,75.89,77.02,75.45,76.1,17180931
WM,2014-03-21,41.43,41.51,40.71,40.73,3765440
WU,2014-03-21,16.52,16.53,16.15,16.2,7002142
WYNN,2014-03-21,227.56,231.954,226.06,226.2,1283845
WYN,2014-03-21,73.36,73.53,72.62,72.93,1295043
WY,2014-03-21,29.47,29.63,29.18,29.29,4288152
XEC,2014-03-21,117.295,119.73,116.24,119.05,1781916
XEL,2014-03-21,29.93,30.15,29.66,29.69,4527088
XLNX,2014-03-21,54.81,55.59,54.22,54.5,4209560
XL,2014-03-21,30.71,30.99,30.48,30.55,3559848
XOM,2014-03-21,95.1,95.99,94.31,94.31,24482606
XRAY,2014-03-21,46.24,46.35,45.54,45.73,1115627
XRX,2014-03-21,44.6,45,44.12,44.8,6943384
XYL,2014-03-21,36.64,36.76,36.25,36.28,2900585
YUM,2014-03-21,76,76.7,75.23,75.27,2980691
ZBH,2014-03-21,95.52,95.65,93.32,93.54,1229657
ZION,2014-03-21,32.55,32.55,30.88,31.24,15681067
ZTS,2014-03-21,30.37,30.43,29.19,29.26,9668645
AAL,2014-03-24,36.25,36.86,36.03,36.8,6514506
AAPL,2014-03-24,76.9171,77.2142,76.4371,77.0271,88924871
AAP,2014-03-24,126.44,127.15,124.0919,124.7,525622
ABBV,2014-03-24,53.53,53.62,51.35,51.36,10162405
ABC,2014-03-24,65.29,65.4899,63.5299,64.32,2792905
ABT,2014-03-24,38.66,38.66,38.13,38.43,11078044
ACN,2014-03-24,83.32,83.82,81.61,82,2998472
ADBE,2014-03-24,67.22,67.4768,64.77,65.24,5905655
ADI,2014-03-24,53.17,53.77,52.74,53.61,3019274
ADM,2014-03-24,42.82,42.99,42.18,42.3,2586763
ADP,2014-03-24,77.86,78,76.16,76.45,1960488
ADSK,2014-03-24,50.11,50.49,49.14,49.74,2705461
ADS,2014-03-24,288.1,289.9,279.45,280.65,1024945
AEE,2014-03-24,40.48,40.74,40.14,40.55,1596315
AEP,2014-03-24,48.86,49.29,48.73,48.76,4289450
AES,2014-03-24,13.94,14.025,13.75,13.87,4508759
AET,2014-03-24,75.98,76.16,74.3,74.34,1487721
AFL,2014-03-24,63.23,63.49,62.69,62.69,2201562
AGN,2014-03-24,209.07,210.31,201.6,206.29,3941037
AIG,2014-03-24,50.12,50.28,49.415,49.71,6328926
AIV,2014-03-24,30.39,30.42,29.8,29.98,559664
AIZ,2014-03-24,65.81,66.52,65.58,65.77,424064
AJG,2014-03-24,47.3,47.56,46.98,47.1,537123
AKAM,2014-03-24,60.95,61.159,58.55,59.58,2977554
ALB,2014-03-24,64.83,65.47,64.16,64.42,643451
ALGN,2014-03-24,53.79,54,52.07,52.75,706359
ALK,2014-03-24,45.66,46.1375,44.8,45.66,1387068
ALLE,2014-03-24,54,54.23,53.04,53.47,895623
ALL,2014-03-24,56.33,56.6,55.985,56.18,2366198
ALXN,2014-03-24,159.67,159.88,145.64,149.76,4549683
AMAT,2014-03-24,20.45,20.46,19.79,20.1,15100303
AMD,2014-03-24,4.05,4.14,3.98,4.05,20670291
AME,2014-03-24,53.04,53.21,52.16,52.49,570050
AMGN,2014-03-24,123.27,123.5,118.56,121.28,4448092
AMG,2014-03-24,190.89,191.62,187.09,187.63,311207
AMP,2014-03-24,111.83,112.639,110.37,110.72,956189
AMT,2014-03-24,81.43,81.86,80.171,80.9,2142806
AMZN,2014-03-24,360.09,361.5,348.6,351.85,4879627
ANDV,2014-03-24,50.45,50.84,49.32,49.48,2189214
ANSS,2014-03-24,73.82,74.47,73.2,73.92,908924
ANTM,2014-03-24,100.48,102.39,100.16,100.97,3165133
AON,2014-03-24,86.03,86.34,84.24,84.24,1313389
AOS,2014-03-24,22.74,23.059,22.725,22.78,1685092
APA,2014-03-24,80.89,81.385,80.63,80.77,2203937
APC,2014-03-24,84.03,84.43,82.38,82.78,3172656
APD,2014-03-24,122.18,123.229,119.96,120.19,1441550
APH,2014-03-24,46.38,46.62,46.115,46.25,2359288
ARE,2014-03-24,73.17,73.64,71.99,72.5,343485
ARNC,2014-03-24,36.18,36.69,35.82,36.03,9631014
ATVI,2014-03-24,20.89,20.98,20.45,20.491,4835371
AVB,2014-03-24,130.22,130.4,128.82,129.63,734518
AVGO,2014-03-24,64.03,64.36,62.35,63.16,2481063
AVY,2014-03-24,51.26,51.62,50.27,50.57,725847
AWK,2014-03-24,45.26,45.48,44.96,45.17,567168
AXP,2014-03-24,91.64,91.75,90.285,91.01,2525775
AYI,2014-03-24,139.5,140.6099,135.691,139.4,398329
AZO,2014-03-24,536.58,539.47,527.51,530.39,158839
A,2014-03-24,56.08,56.23,54.66,55.26,1985703
BAC,2014-03-24,17.62,17.65,17.3,17.37,118499989
BAX,2014-03-24,67.75,67.86,66.51,66.86,3542729
BA,2014-03-24,123.53,123.95,122.08,123.42,4476014
BBT,2014-03-24,40.2,40.53,40.01,40.18,5048238
BBY,2014-03-24,26.93,27.2,26.14,26.35,6874792
BDX,2014-03-24,115.16,115.75,113.17,113.56,906322
BEN,2014-03-24,52.4,52.43,51.94,52.06,1902522
BF.B,2014-03-24,44.945,45.18,43.995,44.005,1542604
BIIB,2014-03-24,320.2,322,300.32,312.6,3748058
BK,2014-03-24,35.46,35.88,35.35,35.58,7284792
BLK,2014-03-24,301.81,303.92,298.61,302.58,882902
BLL,2014-03-24,27.055,27.1513,26.62,26.715,1668226
BMY,2014-03-24,52.21,52.24,50.16,51.04,19823853
BRK.B,2014-03-24,125.51,125.89,123.98,124.32,3961100
BSX,2014-03-24,13.05,13.14,12.69,12.84,11359238
BWA,2014-03-24,61.89,61.98,60.262,60.73,1294754
BXP,2014-03-24,113.97,114.14,112.18,113.16,745761
CAG,2014-03-24,30.04,30.34,29.95,30.11,4035817
CAH,2014-03-24,70.72,71.1,69.79,70.14,2883144
CAT,2014-03-24,97.6,97.6,96.42,96.85,4811315
CA,2014-03-24,31.14,31.26,30.265,31.01,4856940
CBG,2014-03-24,28,28.11,27.08,27.3,2006290
CBOE,2014-03-24,56.24,56.62,55.32,56.57,680009
CBS,2014-03-24,65.82,66.17,63.99,64.26,5897395
CB,2014-03-24,99.55,99.75,98.63,99.07,1793188
CCI,2014-03-24,74.045,74.71,72.81,74.13,1745806
CCL,2014-03-24,40.17,40.2,39.7,40,5797010
CDNS,2014-03-24,16.2,16.25,15.77,15.9,3657059
CELG,2014-03-24,72.6,72.814,69.505,70.74,12714314
CERN,2014-03-24,59.19,59.19,56.92,57.37,1975619
CF,2014-03-24,51.008,51.322,50.1701,50.544,4399320
CHD,2014-03-24,34.025,34.335,33.88,33.955,2245648
CHK,2014-03-24,24.74,25.08,24.64,24.71,8483863
CHRW,2014-03-24,51.07,51.35,50.39,50.9,1429881
CHTR,2014-03-24,127.38,127.525,124.79,125.75,1155546
CINF,2014-03-24,47.99,48.16,47.78,47.98,536807
CI,2014-03-24,82.25,82.82,80.56,80.82,1891001
CLX,2014-03-24,87.94,88.56,87.62,88.03,963695
CL,2014-03-24,63.77,64.0497,63.26,63.31,2417895
CMA,2014-03-24,52.61,53.15,52.2,52.33,2184627
CMCSA,2014-03-24,25.125,25.25,24.665,25.15,36853986
CME,2014-03-24,77.67,77.67,76.8,77.04,1526598
CMG,2014-03-24,610.21,613.09,585.58,588.54,820338
CMI,2014-03-24,144.51,145.115,141.48,142.36,1496408
CMS,2014-03-24,28.64,28.83,28.44,28.62,2246180
CNC,2014-03-24,32.81,32.875,31.89,31.9,1018650
CNP,2014-03-24,23.78,23.87,23.42,23.54,5560801
COF,2014-03-24,75.51,75.86,74.88,75.2,2245568
COG,2014-03-24,32.88,33.04,32.2975,32.65,7197136
COL,2014-03-24,80.57,80.72,79.74,80.04,616747
COO,2014-03-24,134.7,135.9,132.81,134.41,640953
COP,2014-03-24,67.68,68.07,67.405,67.56,5340395
COST,2014-03-24,113.99,114,112.89,113.37,2501669
COTY,2014-03-24,15.01,15.24,14.99,15.09,606195
CPB,2014-03-24,44.56,44.74,44.04,44.25,1901246
CRM,2014-03-24,57.51,57.55,55.67,56.36,6299376
CSCO,2014-03-24,21.68,21.79,21.465,21.57,32782091
CSX,2014-03-24,28.87,29.05,28.48,28.69,5906841
CTAS,2014-03-24,59.58,60,58.88,59.15,685732
CTL,2014-03-24,31.52,31.82,31.42,31.54,5063542
CTSH,2014-03-24,49.14,49.52,48.16,49.07,4366104
CTXS,2014-03-24,62.31,62.37,60.39,61.14,1858283
CVS,2014-03-24,74.51,74.67,73.73,74.35,8511573
CVX,2014-03-24,116,116.69,115.654,115.85,5386996
CXO,2014-03-24,120.85,121.87,118.1,119.48,1315055
C,2014-03-24,50.2,50.65,49.78,50.05,21170311
DAL,2014-03-24,33.11,33.53,32.52,33.32,11290505
DE,2014-03-24,88.92,89.03,88.04,88.51,3978274
DFS,2014-03-24,58.01,58.25,57.5,57.84,3800722
DGX,2014-03-24,55.88,55.9,55.22,55.52,1897561
DG,2014-03-24,58.07,58.16,56.16,56.29,7224855
DHI,2014-03-24,21.49,21.58,20.97,21.26,7463485
DHR,2014-03-24,75.57,75.59,73.93,74.32,1676978
DISCA,2014-03-24,84.36,84.43,82.78,83.17,1336381
DISCK,2014-03-24,77.99,77.99,76.52,76.88,426102
DISH,2014-03-24,61.2,61.215,57.81,59.14,6018920
DIS,2014-03-24,80.71,80.93,79.38,79.49,7643653
DLR,2014-03-24,50.07,50.55,49.74,50.34,1112523
DLTR,2014-03-24,52.9,53,52.04,52.29,2381233
DOV,2014-03-24,81.15,81.375,80.43,80.87,1491209
DPS,2014-03-24,52.85,53.05,52.36,52.4,2096435
DRE,2014-03-24,16.57,16.62,16.23,16.43,1955220
DRI,2014-03-24,50.75,50.89,49.72,50.68,2415844
DTE,2014-03-24,71.77,72.1275,71.28,71.94,1158352
DUK,2014-03-24,68.61,69.435,68.61,69.32,3001518
DVA,2014-03-24,70.01,70.26,68.201,68.46,744245
DVN,2014-03-24,64.41,64.68,63.775,63.91,1560247
D,2014-03-24,70.04,70.39,69.45,69.77,2236149
EA,2014-03-24,29.89,30.05,28.829,29,4895362
EBAY,2014-03-24,57.01,57.51,56.181,56.54,8817602
ECL,2014-03-24,111.02,111.49,109.54,109.84,786538
ED,2014-03-24,52.52,52.94,52.43,52.67,1998983
EFX,2014-03-24,71.31,71.47,70.17,70.57,558307
EIX,2014-03-24,53.76,54.43,53.76,54.29,4966682
EL,2014-03-24,68.57,68.88,67.09,67.3,2707116
EMN,2014-03-24,86.17,86.77,84.97,85.29,957609
EMR,2014-03-24,65.44,65.85,64.93,65.39,4184003
EOG,2014-03-24,96.125,96.485,94.23,94.8,3461646
EQIX,2014-03-24,181.63,181.9,178.69,181.3,707684
EQR,2014-03-24,57.35,57.37,56.56,56.89,1772095
EQT,2014-03-24,103.68,104.31,102.35,102.48,839372
ESRX,2014-03-24,77.14,77.19,75.4,75.85,4587032
ESS,2014-03-24,166.3,167.1395,164.19,166.2,310153
ES,2014-03-24,44.55,44.85,44.29,44.75,2232900
ETFC,2014-03-24,24.96,25.1128,24.065,24.2,6527947
ETN,2014-03-24,73.055,73.42,71.71,72.68,2570302
ETR,2014-03-24,66.2,66.63,65.83,66.07,1560196
EW,2014-03-24,36.165,36.335,35.17,35.47,2318408
EXC,2014-03-24,32.56,32.97,32.52,32.93,9380261
EXPD,2014-03-24,38.96,39.22,38.55,39.1,2257344
EXPE,2014-03-24,74.64,75,71.1716,72.294,2888916
EXR,2014-03-24,48.13,48.42,47.12,47.6,572248
FAST,2014-03-24,49.55,49.76,49.01,49.13,2002290
FBHS,2014-03-24,42.49,42.91,40.85,41,2615638
FB,2014-03-24,67.19,67.36,63.36,64.1,85695872
FCX,2014-03-24,32.25,32.3,31.5,31.62,10665152
FDX,2014-03-24,137.145,137.2,134.87,134.95,3206930
FE,2014-03-24,32.87,33.41,32.64,33.4,6493641
FFIV,2014-03-24,112.64,112.76,107,107.87,2103802
FISV,2014-03-24,58.01,58.12,56.352,56.58,1193995
FIS,2014-03-24,54.31,54.52,53.05,53.15,911354
FITB,2014-03-24,23.49,23.68,23.24,23.38,6801801
FLIR,2014-03-24,35.27,35.39,35.02,35.19,1371692
FLR,2014-03-24,76.7,77,75.52,76.52,1484620
FLS,2014-03-24,77.09,77.28,75.97,76.55,1101592
FL,2014-03-24,45.99,46.25,45.3101,46.13,1417276
FMC,2014-03-24,79.49,79.84,78.05,78.48,875905
FOXA,2014-03-24,32.71,32.8099,32.12,32.27,9884548
FOX,2014-03-24,32.01,32.01,31.35,31.481,2956683
FRT,2014-03-24,113.31,113.67,111.6,112.2,360085
FTI,2014-03-24,52.67,53.04,51.99,52.06,689251
F,2014-03-24,15.48,15.54,15.3,15.39,27033551
GD,2014-03-24,107.5,107.96,105.66,106.58,2191568
GE,2014-03-24,25.49,25.53,25.2,25.41,31150695
GGP,2014-03-24,21.89,21.916,21.47,21.49,5176145
GILD,2014-03-24,72.54,72.89,68.8101,72.13,29294103
GIS,2014-03-24,51.22,51.44,50.72,50.72,3534547
GLW,2014-03-24,19.61,19.695,19.33,19.61,10662748
GM,2014-03-24,34.69,35.17,34.28,35.14,21461500
GOOGL,2014-03-24,592.6871,593.0425,573.548,579.544,6072230
GPC,2014-03-24,84.91,85.32,83.919,84.2,572560
GPN,2014-03-24,36.345,36.645,35.7,35.97,841420
GPS,2014-03-24,41.73,41.95,40.92,41.01,3058015
GRMN,2014-03-24,55.17,55.605,54.68,54.95,1228859
GS,2014-03-24,167.13,167.98,165.1,165.72,2722989
GT,2014-03-24,26.91,27.105,26.45,26.47,5708363
GWW,2014-03-24,253.1,253.54,250.75,251.46,372797
HAL,2014-03-24,58.27,58.7,57.48,57.78,6163418
HAS,2014-03-24,55.11,55.31,54.699,54.95,1130135
HBAN,2014-03-24,9.94,9.97,9.82,9.9,7060230
HBI,2014-03-24,18.895,18.975,18.715,18.79,3788024
HCA,2014-03-24,50,50.25,48.64,48.79,1827262
HCN,2014-03-24,58.25,58.45,57.76,57.97,1394447
HCP,2014-03-24,37.03,37.03,36.66,36.7,3082488
HD,2014-03-24,80.41,80.46,79.2,79.66,7574336
HES,2014-03-24,82.32,82.89,81.38,81.58,1490472
HIG,2014-03-24,35.55,35.68,35.13,35.38,2388559
HII,2014-03-24,100.45,100.52,97.86,99.88,442946
HOG,2014-03-24,67.88,68.13,66.61,66.83,1009810
HOLX,2014-03-24,21.53,21.58,21.04,21.33,1805401
HON,2014-03-24,93.41,93.66,91.5114,91.97,3695107
HP,2014-03-24,106.6,107.1,104.83,105.61,1488825
HRB,2014-03-24,30.06,30.21,29.36,29.54,2204614
HRL,2014-03-24,23.75,23.88,23.635,23.72,1671144
HRS,2014-03-24,73.84,73.87,72.47,72.63,441602
HSIC,2014-03-24,58.81,59.235,57.545,58.07,744908
HST,2014-03-24,20.25,20.3,19.805,19.95,5621197
HSY,2014-03-24,104.84,105.22,103.4,103.51,974800
HUM,2014-03-24,117.2,117.63,113.76,113.79,1715621
IBM,2014-03-24,187.43,189.44,187.37,188.25,5738492
ICE,2014-03-24,40.684,41.034,40.684,40.754,4840215
IDXX,2014-03-24,61.16,61.19,60.025,60.865,830380
IFF,2014-03-24,94.31,94.754,92.39,92.81,296935
ILMN,2014-03-24,152.6,154.51,139.7,150.94,4494345
INCY,2014-03-24,59.43,59.77,53.23,55.7,3433886
INTC,2014-03-24,25.21,25.38,24.92,25.12,36951569
INTU,2014-03-24,79.36,79.81,78.01,78.81,1623711
IPG,2014-03-24,17.02,17.16,16.86,16.96,4218256
IP,2014-03-24,45.87,46.04,45.255,45.55,4243817
IQV,2014-03-24,51.33,51.73,50.22,50.44,542720
IRM,2014-03-24,27.71,27.78,27.3,27.65,1154975
IR,2014-03-24,59.02,59.18,57.62,57.89,1887247
ISRG,2014-03-24,143.7232,145.0499,139.7532,140.6892,1034625
ITW,2014-03-24,81.07,81.36,79.98,80.14,1857648
IT,2014-03-24,71.97,72.45,70.56,71.26,603889
IVZ,2014-03-24,36.26,36.4,36,36.19,3556269
JBHT,2014-03-24,70.22,70.52,69.5,69.971,1318249
JCI,2014-03-24,44.7853,45.0052,43.8063,43.9162,2424183
JEC,2014-03-24,64.96,65.005,63.67,63.69,1122246
JNJ,2014-03-24,95.3,95.43,94.54,95.2,13949809
JNPR,2014-03-24,25.93,26.18,25.6,25.83,5614786
JPM,2014-03-24,60.37,61.19,60.35,61.07,25810459
JWN,2014-03-24,62.52,62.82,61.7,61.8,1321740
KEY,2014-03-24,14.46,14.58,14.17,14.26,11701659
KIM,2014-03-24,21.93,21.98,21.57,21.73,1958856
KLAC,2014-03-24,70.34,70.55,69.26,69.58,1890166
KMB,2014-03-24,110.51,111.59,110.37,110.66,1594357
KMI,2014-03-24,31.32,31.62,31.18,31.39,4438691
KMX,2014-03-24,48.5,48.6653,47.305,47.52,1183705
KORS,2014-03-24,97.97,97.97,92.99,94.11,3744737
KO,2014-03-24,38.48,38.535,38.205,38.4,15693042
KR,2014-03-24,22.085,22.1675,21.7538,21.805,5483368
KSS,2014-03-24,55.85,56.19,55.59,55.64,3012860
KSU,2014-03-24,99,99.33,97.1,98.44,951326
K,2014-03-24,61.68,61.93,61.38,61.4,1109534
LB,2014-03-24,58.86,59.17,57.455,57.91,1621609
LEG,2014-03-24,32.04,32.16,31.57,31.84,1059785
LEN,2014-03-24,38.8235,38.9706,37.8529,38.4118,5450748
LH,2014-03-24,97,97.01,94.73,94.85,1306485
LKQ,2014-03-24,25.76,25.94,25.185,25.28,2449383
LLL,2014-03-24,116.01,116.38,114.77,115.82,433235
LLY,2014-03-24,57.78,57.99,56.81,57.4,5910933
LMT,2014-03-24,158.53,159.37,157.01,158.19,1997404
LNC,2014-03-24,52.12,52.53,51.63,51.99,1150923
LNT,2014-03-24,27.255,27.475,27.045,27.25,1324694
LOW,2014-03-24,49.32,49.58,48.75,49.18,5388413
LRCX,2014-03-24,56.71,56.89,55.54,56.4,1888680
LUK,2014-03-24,27.15,27.23,26.795,27,1154230
LUV,2014-03-24,23.38,23.568,23.0501,23.37,5548525
LYB,2014-03-24,90.52,90.9,89.12,89.57,3558818
L,2014-03-24,43.94,44.11,43.39,43.59,1105861
MAA,2014-03-24,67.44,67.61,66.31,67.04,307434
MAC,2014-03-24,60.71,60.71,59.77,60.11,585944
MAR,2014-03-24,55.41,55.81,54.77,55.151,3414802
MAS,2014-03-24,21.87,22.1,21.64,21.69,4793936
MAT,2014-03-24,38.66,38.95,38.44,38.84,3811574
MA,2014-03-24,76.48,77.71,75.87,77.39,8822012
MCD,2014-03-24,96.09,96.74,95.99,96.18,6401178
MCHP,2014-03-24,47.65,47.69,47.05,47.54,1232587
MCK,2014-03-24,181.14,181.51,176.56,177.54,1448077
MCO,2014-03-24,81.43,81.72,80.11,80.29,1201452
MDLZ,2014-03-24,33.43,34.18,33.43,33.84,11923279
MDT,2014-03-24,59.16,59.215,57.86,58.15,4424901
MET,2014-03-24,53.725,54.04,53.12,53.51,5162403
MGM,2014-03-24,26.35,26.37,25.45,25.85,9106914
MHK,2014-03-24,139.15,139.22,135.47,137.2,1083161
MKC,2014-03-24,67.87,68.5,67.44,67.51,1061630
MLM,2014-03-24,127.32,127.32,122.8725,123.63,622367
MMC,2014-03-24,50.12,50.29,49.1,49.22,2755200
MMM,2014-03-24,133.32,133.7,131.8801,132.42,2799616
MNST,2014-03-24,23.0266,23.0933,22.5733,22.63,4364172
MON,2014-03-24,113.76,114.25,112.73,112.74,2473132
MOS,2014-03-24,48.65,48.87,48.191,48.43,2283499
MO,2014-03-24,36.55,36.73,36.44,36.69,7091179
MPC,2014-03-24,45.495,45.9175,44.535,44.805,7331076
MRK,2014-03-24,54.86,54.86,53.57,53.78,15502018
MRO,2014-03-24,34.34,34.76,34.1,34.23,8145012
MSFT,2014-03-24,40.34,40.64,39.86,40.5,46098374
MSI,2014-03-24,66.8,66.87,65.83,66.05,1021686
MS,2014-03-24,32.73,32.75,32.17,32.44,10400085
MTB,2014-03-24,121.39,122.554,120.43,121.05,825285
MTD,2014-03-24,236.57,236.57,229.06,232.12,220307
MU,2014-03-24,23.81,24.1,23.3852,23.48,23743630
MYL,2014-03-24,52.2,52.4091,49.26,49.97,7758684
M,2014-03-24,59.05,59.25,57.85,58.41,4304380
NBL,2014-03-24,67.38,67.69,66.25,66.78,1068906
NCLH,2014-03-24,33.54,33.67,32.91,33.28,938610
NDAQ,2014-03-24,37.82,38.16,37.46,38.09,2142319
NEE,2014-03-24,94.83,95.1225,93.53,94.08,1765574
NEM,2014-03-24,24.45,24.6,23.75,23.89,7846335
NFLX,2014-03-24,57.9271,58.0642,52.6571,54.1285,42484022
NFX,2014-03-24,30.11,30.26,29.53,30.01,3178288
NI,2014-03-24,35.14,35.36,34.85,35.05,1137074
NKE,2014-03-24,37.74,37.915,37.285,37.43,10002094
NLSN,2014-03-24,44.27,44.57,43.98,44.34,2474687
NOC,2014-03-24,122.06,122.37,119.92,121.02,1173279
NOV,2014-03-24,74.55,75.1,73.87,74.15,3072170
NRG,2014-03-24,30.53,30.7,30.27,30.36,2228603
NSC,2014-03-24,96.87,97.15,95.6101,96.55,2004562
NTAP,2014-03-24,36.63,36.98,36.0411,36.58,8000573
NTRS,2014-03-24,65.97,66.41,65.03,65.65,1438709
NUE,2014-03-24,51.29,51.42,50.41,50.91,2028903
NVDA,2014-03-24,18.55,18.7,18.18,18.45,7652386
NWL,2014-03-24,29.96,30.16,29.77,29.85,2494925
NWSA,2014-03-24,17.6,17.67,17.39,17.47,2295534
NWS,2014-03-24,17.1,17.22,16.91,16.96,457498
OKE,2014-03-24,59.68,59.75,58.32,58.54,1187287
OMC,2014-03-24,72.1,72.24,71.29,71.99,1257056
ORCL,2014-03-24,37.49,38.335,37.38,38.18,22547666
ORLY,2014-03-24,148.64,149.18,145.62,146.81,542015
OXY,2014-03-24,94.39,94.61,93.2728,93.87,4385976
O,2014-03-24,41.26,41.48,40.24,40.77,2177978
PAYX,2014-03-24,42.98,43.1,42.17,42.35,2115462
PBCT,2014-03-24,14.99,15.07,14.86,14.94,3881111
PCAR,2014-03-24,67.51,67.58,65.98,66.63,2017566
PCG,2014-03-24,44.53,44.85,44.29,44.73,1727405
PCLN,2014-03-24,1275,1275.99,1211.9,1227.93,1437709
PDCO,2014-03-24,41.2,41.37,40.54,41,703078
PEG,2014-03-24,36.93,37.18,36.75,36.95,1913242
PEP,2014-03-24,82.325,82.57,81.53,81.89,5253623
PFE,2014-03-24,31.77,31.9,31.33,31.49,41807065
PFG,2014-03-24,47.48,47.72,46.77,46.93,2086195
PGR,2014-03-24,24.3,24.36,24.03,24.11,3333099
PG,2014-03-24,78.495,79.83,78.47,79.3,11221570
PHM,2014-03-24,19.18,19.23,18.63,18.84,7593362
PH,2014-03-24,119.61,120.15,118.48,118.92,852180
PKG,2014-03-24,72.4,73.63,70.6516,70.91,1264320
PKI,2014-03-24,45.73,45.85,44.495,45.07,1127725
PLD,2014-03-24,40.57,40.72,39.99,40.11,1588933
PM,2014-03-24,81.1201,81.19,80.305,80.42,5285754
PNC,2014-03-24,87.23,87.635,86.552,86.95,1798765
PNR,2014-03-24,78.72,79.34,77.64,78.24,841678
PNW,2014-03-24,54.03,54.83,53.87,54.77,1093905
PPG,2014-03-24,98.05,98.2,96.1252,96.605,1008728
PPL,2014-03-24,32.49,32.7,32.34,32.37,4237718
PRGO,2014-03-24,159.66,160.01,155.5,155.94,1232184
PRU,2014-03-24,87.34,88.25,86.421,86.91,2000165
PSA,2014-03-24,169.2,169.36,167.52,167.9,666984
PSX,2014-03-24,78.37,78.7,77.0231,77.42,3291945
PVH,2014-03-24,114.23,120.46,114.23,119.29,1150298
PWR,2014-03-24,36.99,37.14,36.345,36.47,1493652
PXD,2014-03-24,186.51,187.1,177.32,181.85,2338314
PX,2014-03-24,133.45,133.775,131.49,131.75,872061
QCOM,2014-03-24,78.44,78.7,77.31,77.74,11314015
RCL,2014-03-24,54.3,54.52,52.955,53.08,1443971
REGN,2014-03-24,313.57,314.65,298.48,306.37,1748618
REG,2014-03-24,50.19,50.19,49.37,50.04,474041
RE,2014-03-24,151.5,152.1,150.57,150.86,519801
RF,2014-03-24,11.15,11.32,11.03,11.07,19259381
RHI,2014-03-24,42.56,42.73,41.7,42.03,743494
RHT,2014-03-24,57.57,58.61,56.39,57.09,1841635
RJF,2014-03-24,54.15,54.56,53.49,54.05,576188
RL,2014-03-24,161.43,162.26,158.823,160.01,864071
RMD,2014-03-24,43.93,44.01,42.66,42.97,1168581
ROK,2014-03-24,123.7,124.355,121.78,122.13,778728
ROP,2014-03-24,135.01,135.29,133.62,134.22,423923
ROST,2014-03-24,37.05,37.205,36.285,36.645,3690772
RRC,2014-03-24,87.59,87.84,86.15,86.33,1089140
RSG,2014-03-24,34.01,34.3,33.82,33.86,1379134
RTN,2014-03-24,97.88,97.99,96.04,97.33,2355047
SBAC,2014-03-24,92.23,92.49,90.19,91.39,793129
SBUX,2014-03-24,38.45,38.555,37.605,37.885,10018724
SCG,2014-03-24,49.82,50.24,49.65,50.06,578895
SCHW,2014-03-24,28.53,28.7,28.16,28.43,6557465
SEE,2014-03-24,32.26,32.62,31.48,31.8,1082007
SHW,2014-03-24,201,201.48,197.7,198.57,519300
SIG,2014-03-24,100.8,101.235,98.25,99.16,1658653
SJM,2014-03-24,96.46,97.146,95.88,96.21,664533
SLB,2014-03-24,93.1,94.8,93.02,93.23,7382457
SLG,2014-03-24,99.16,99.41,97.47,98.34,353285
SNA,2014-03-24,112.76,113.7,109.945,110.5,307687
SNI,2014-03-24,76,77.24,74.71,75.09,1819127
SNPS,2014-03-24,40.21,40.39,39.348,39.38,812033
SO,2014-03-24,42.96,43.24,42.95,43.18,2943085
SPGI,2014-03-24,76.98,77.3,75.27,75.75,2173242
SPG,2014-03-24,161.2,161.65,158.792,160.33,1067662
SRCL,2014-03-24,114.25,114.4,112.33,112.42,720513
SRE,2014-03-24,96.47,97.42,95.69,96.14,1270179
STI,2014-03-24,40.44,40.92,40.091,40.23,2454539
STT,2014-03-24,69.21,70.77,69.175,70.21,5065640
STX,2014-03-24,53.53,53.71,52.15,53,3426664
STZ,2014-03-24,83.48,83.71,80.95,81.21,1311716
SWKS,2014-03-24,37.84,38.16,37.04,37.38,3035209
SWK,2014-03-24,79.67,80.17,78.9,79.34,710865
SYK,2014-03-24,81.21,81.25,79.18,79.31,2157197
SYMC,2014-03-24,18.5,19.13,18.41,19.09,22656976
SYY,2014-03-24,36.18,36.29,35.65,35.85,3032314
TAP,2014-03-24,58.63,59.016,57.48,57.55,753199
TDG,2014-03-24,184.22,184.788,180.63,183,805627
TEL,2014-03-24,60.03,60.43,59.17,59.67,2107505
TGT,2014-03-24,59.88,60.04,59.16,59.46,4548983
TIF,2014-03-24,89.32,90.07,86.7,87.23,2878236
TJX,2014-03-24,61.8,62.02,60.57,60.57,3108693
TMK,2014-03-24,52.9667,53.14,52.38,52.5534,646994
TMO,2014-03-24,123.31,123.56,119.35,120.65,2763394
TPR,2014-03-24,50.49,50.74,49.77,49.79,2412907
TRIP,2014-03-24,101.85,102.67,96.05,97.58,2407313
TROW,2014-03-24,83.15,83.51,81.94,82.31,1165569
TRV,2014-03-24,83.87,84.26,83.64,83.86,2795094
TSCO,2014-03-24,74.53,74.89,72.14,73.2,1179512
TSN,2014-03-24,42.5,42.76,42.12,42.37,1974441
TSS,2014-03-24,30.61,30.72,30.11,30.21,896826
TWX,2014-03-24,66.48,66.6,64.96,65.33,3809040
TXN,2014-03-24,46.8,47,46.2,46.57,6888967
TXT,2014-03-24,38.56,38.565,37.45,37.89,2312476
T,2014-03-24,34.41,34.76,34.23,34.46,53804810
UAA,2014-03-24,30.3175,30.375,28.945,29.66,7164836
UAL,2014-03-24,45.03,45.26,43.65,44.45,4280287
UDR,2014-03-24,25.43,25.6,25.04,25.23,2487335
UHS,2014-03-24,75.6,76.14,74.705,75.27,822511
ULTA,2014-03-24,100.45,101.88,99.931,101.26,1110842
UNH,2014-03-24,81.65,81.72,80.86,81.28,5306212
UNM,2014-03-24,35.72,35.88,35.3,35.68,1643751
UNP,2014-03-24,93.825,94.28,92.772,94,4113492
UPS,2014-03-24,97.07,97.46,96.33,97.34,3499961
URI,2014-03-24,95.6,95.67,91.3,92.69,1672643
USB,2014-03-24,43.31,43.57,43.1001,43.32,11022611
UTX,2014-03-24,114.97,115.2,112.93,113.75,3134943
VAR,2014-03-24,83.88,83.94,81.57,82.18,672560
VFC,2014-03-24,62.43,62.85,61.59,61.9,1383627
VIAB,2014-03-24,86.88,87.26,85,85.86,2600184
VLO,2014-03-24,54.28,54.91,53.61,54.13,6728794
VMC,2014-03-24,66.27,66.6,64.8,65.12,658319
VNO,2014-03-24,98.64,98.7,96.9,97.65,995359
VRSK,2014-03-24,62.6,62.88,61.23,61.615,923138
VRSN,2014-03-24,52.81,52.9,51.92,52.22,882766
VRTX,2014-03-24,74.3,74.6,70.58,72.44,1990000
VTR,2014-03-24,59.83,59.8899,59.01,59.4,1106988
VZ,2014-03-24,46.81,47.1,46.38,47.01,34926056
V,2014-03-24,56.3475,56.5575,54.775,55.1875,18236012
WAT,2014-03-24,111.41,111.57,107.94,108.48,593783
WBA,2014-03-24,65.14,65.42,63.07,64.31,8470845
WDC,2014-03-24,88.13,88.8999,86.7,87.98,2320968
WEC,2014-03-24,45.2,45.54,45.01,45.45,1262608
WFC,2014-03-24,49.48,49.49,48.82,48.98,19677616
WHR,2014-03-24,145.87,146.07,141.6,142.95,756267
WMB,2014-03-24,40.12,41.08,40.12,40.76,3087160
WMT,2014-03-24,76.21,76.8,76.11,76.76,7279659
WM,2014-03-24,40.91,41.15,40.415,40.51,2856310
WU,2014-03-24,16.3,16.52,16.18,16.45,6130868
WYNN,2014-03-24,227.225,227.39,219.25,224.29,1338567
WYN,2014-03-24,73.08,73.33,71.91,72.1,904405
WY,2014-03-24,29.33,29.35,29.1,29.23,2511115
XEC,2014-03-24,120,120.16,115.2001,115.77,1002157
XEL,2014-03-24,29.76,29.95,29.57,29.73,4128260
XLNX,2014-03-24,54.59,54.96,54.22,54.5,3740609
XL,2014-03-24,30.64,30.75,30.465,30.47,1555910
XOM,2014-03-24,94.76,95.1,94.48,94.64,9539768
XRAY,2014-03-24,45.78,45.784,45.0062,45.13,1111539
XRX,2014-03-24,44.96,45.08,42.98,43.92,4127664
XYL,2014-03-24,36.42,36.72,35.695,35.71,1100817
YUM,2014-03-24,75.22,75.28,74.18,74.53,2097076
ZBH,2014-03-24,94,94.11,91.42,92.06,1335861
ZION,2014-03-24,31.02,31.51,30.13,30.31,7469656
ZTS,2014-03-24,29.32,29.38,28.97,29.14,4632751
AAL,2014-03-25,36.88,38.197,36.86,37.9,10419256
AAPL,2014-03-25,77.3571,77.9642,77.0842,77.8556,70573356
AAP,2014-03-25,125.23,125.71,123.13,123.56,846436
ABBV,2014-03-25,51.68,52.1,51.495,51.69,6127187
ABC,2014-03-25,64.61,65.31,63.98,64.56,1948609
ABT,2014-03-25,38.49,38.7,38.08,38.4,8209588
ACN,2014-03-25,82.61,83.75,82.59,83.52,2875945
ADBE,2014-03-25,65.75,66.735,65.06,65.81,4245508
ADI,2014-03-25,53.87,54.33,53.28,53.29,3611005
ADM,2014-03-25,42.54,42.64,42.22,42.41,3605779
ADP,2014-03-25,76.69,77.3404,76.29,76.68,1600653
ADSK,2014-03-25,49.87,50.75,49.461,49.78,2555776
ADS,2014-03-25,282.77,284.21,275.75,278.5,1093146
AEE,2014-03-25,40.61,40.69,40.28,40.51,1624715
AEP,2014-03-25,48.85,49.47,48.53,49.37,4703029
AES,2014-03-25,13.91,13.99,13.84,13.93,3997914
AET,2014-03-25,74.08,75.38,73.87,73.94,1629657
AFL,2014-03-25,63.06,63.39,62.85,62.94,1853275
AGN,2014-03-25,207.72,212.65,205.02,206.27,2690527
AIG,2014-03-25,50.32,50.51,49.88,50.21,6955397
AIV,2014-03-25,30.19,30.58,30.17,30.51,860744
AIZ,2014-03-25,65.98,66.204,65.36,65.46,469660
AJG,2014-03-25,47.2,47.65,46.92,47.12,432510
AKAM,2014-03-25,60.1,60.53,56.8,57.86,4488399
ALB,2014-03-25,65.17,65.49,64.62,64.85,336128
ALGN,2014-03-25,53.16,54.3,52.351,52.91,584572
ALK,2014-03-25,45.96,46.91,45.883,46.415,1598734
ALLE,2014-03-25,53.7,53.9,53.165,53.21,717185
ALL,2014-03-25,56.42,56.48,55.63,56,3152125
ALXN,2014-03-25,149.77,156.68,148.4013,153.08,2489265
AMAT,2014-03-25,20.25,20.4,20.02,20.36,13018711
AMD,2014-03-25,4.09,4.12,4.02,4.05,14517029
AME,2014-03-25,52.82,53.14,52.405,52.68,951067
AMGN,2014-03-25,121.74,123.95,119.66,120.63,3863785
AMG,2014-03-25,189.04,189.7,184.28,185.29,601139
AMP,2014-03-25,110.9,111.62,109.11,109.84,1271054
AMT,2014-03-25,81.59,81.85,81.02,81.71,1988276
AMZN,2014-03-25,354.03,358.97,348.84,354.71,4455703
ANDV,2014-03-25,49.68,50.62,49.68,49.98,2274954
ANSS,2014-03-25,74.15,74.9099,73.84,74.33,1008873
ANTM,2014-03-25,101.01,101.78,99.66,99.69,2764689
AON,2014-03-25,84.74,84.97,83.51,83.9,1112682
AOS,2014-03-25,22.86,23.32,22.75,23.255,2031444
APA,2014-03-25,81.32,81.99,81.2101,81.93,3133435
APC,2014-03-25,83.54,83.66,82.72,83.12,4115202
APD,2014-03-25,121.09,121.44,120,120.95,970375
APH,2014-03-25,46.23,46.685,46.14,46.36,851748
ARE,2014-03-25,72.79,73.48,72.22,72.58,242815
ARNC,2014-03-25,36.18,36.6,36.03,36.06,7012499
ATVI,2014-03-25,20.59,20.74,20.5,20.59,2890943
AVB,2014-03-25,130.33,131.8,129.66,131.57,617446
AVGO,2014-03-25,63.69,64.98,63.28,64,1614529
AVY,2014-03-25,51,51.06,50.155,50.47,576307
AWK,2014-03-25,45.37,45.37,44.94,45.05,454756
AXP,2014-03-25,91.37,91.9,90.63,90.84,2420122
AYI,2014-03-25,140.09,140.65,138.3,139.46,465516
AZO,2014-03-25,534.39,537,527.01,528.9,289772
A,2014-03-25,55.5,56.21,54.98,55.16,1727269
BAC,2014-03-25,17.49,17.58,17.2,17.21,98348557
BAX,2014-03-25,67.02,68.42,66.96,68.39,4171181
BA,2014-03-25,124.46,125,123.56,124.02,3229412
BBT,2014-03-25,40.27,40.81,40.115,40.77,6860220
BBY,2014-03-25,26.53,26.595,26.1,26.19,4804336
BDX,2014-03-25,114,114.56,113.14,114.31,552762
BEN,2014-03-25,52.38,52.89,52.22,52.86,3243839
BF.B,2014-03-25,44.165,44.51,43.996,44.13,1041046
BIIB,2014-03-25,316,321.14,304,311.78,2148596
BK,2014-03-25,35.68,35.74,34.88,35.4,17410465
BLK,2014-03-25,304.34,307.82,301.56,307.6,907692
BLL,2014-03-25,26.795,26.95,26.7,26.785,1440424
BMY,2014-03-25,51.44,51.57,50.58,51.04,8380682
BRK.B,2014-03-25,125.06,125.09,123.85,124.47,2938500
BSX,2014-03-25,12.92,13.42,12.92,13.26,13779251
BWA,2014-03-25,60.95,61.26,59.59,59.88,1518198
BXP,2014-03-25,113.61,114.05,112.88,113.64,482235
CAG,2014-03-25,30.27,30.33,29.98,30.25,4297029
CAH,2014-03-25,70.39,71.3,70.34,71.14,2259041
CAT,2014-03-25,97.36,99.34,97.15,98.59,9078108
CA,2014-03-25,31.02,31.23,30.65,30.98,3392152
CBG,2014-03-25,27.47,27.6,27.2,27.33,1714175
CBOE,2014-03-25,57,58.15,56.66,56.98,998247
CBS,2014-03-25,65.18,65.18,63.02,63.14,9995182
CB,2014-03-25,99.34,99.56,98.89,99.13,1273625
CCI,2014-03-25,74.28,74.77,73.16,73.69,1828510
CCL,2014-03-25,38.67,39.36,37.62,38.02,12730945
CDNS,2014-03-25,15.93,16.04,15.56,15.58,3948084
CELG,2014-03-25,71.195,73.32,71.035,72.25,8576550
CERN,2014-03-25,57.9,58.69,57.45,57.87,1485217
CF,2014-03-25,50.75,51.382,50.602,50.944,2831080
CHD,2014-03-25,34.1,34.345,33.973,34.12,1629372
CHK,2014-03-25,24.87,25.26,24.815,25.23,8470290
CHRW,2014-03-25,51.22,51.55,51.07,51.1,1480096
CHTR,2014-03-25,126.17,126.72,123.79,124.12,722019
CINF,2014-03-25,48.19,48.31,47.741,47.95,318072
CI,2014-03-25,81.61,81.62,80.1001,80.31,1285746
CLX,2014-03-25,88.36,88.3789,87.17,87.25,1228325
CL,2014-03-25,63.72,64.3,63.31,63.77,3161437
CMA,2014-03-25,52.54,52.66,51.36,51.85,2678309
CMCSA,2014-03-25,25.175,25.245,24.695,24.835,36882004
CME,2014-03-25,77.37,77.41,76.325,76.54,1640227
CMG,2014-03-25,590.12,593.095,565.5001,570.68,979911
CMI,2014-03-25,143.89,145.2,143.26,144.34,1318771
CMS,2014-03-25,28.65,28.76,28.34,28.62,2185776
CNC,2014-03-25,32.04,32.275,31.21,31.51,1307878
CNP,2014-03-25,23.59,23.64,23.27,23.39,5681764
COF,2014-03-25,75.51,75.97,75.1,75.32,2884139
COG,2014-03-25,32.85,33.24,32.11,32.62,12819547
COL,2014-03-25,80.73,80.97,79.81,80.27,1064704
COO,2014-03-25,135.7,135.98,132.77,133.97,298533
COP,2014-03-25,67.94,68.47,67.68,68.39,5986757
COST,2014-03-25,113.82,114.46,113.792,113.93,2202127
COTY,2014-03-25,15.1,15.2,14.89,15.03,747458
CPB,2014-03-25,44.59,44.64,44.03,44.32,1244627
CRM,2014-03-25,56.81,58.1013,55.26,56.65,7589329
CSCO,2014-03-25,21.69,22.36,21.65,22.34,53374279
CSX,2014-03-25,29.45,29.45,28.98,29.07,7333329
CTAS,2014-03-25,59.48,59.68,59.19,59.42,408829
CTL,2014-03-25,31.61,31.94,31.445,31.91,4344756
CTSH,2014-03-25,49.29,49.36,48.35,48.59,3647405
CTXS,2014-03-25,61.46,61.93,60.63,60.9,1596770
CVS,2014-03-25,74.72,75.05,74.46,74.95,5217082
CVX,2014-03-25,116.23,117.19,116.21,117.09,5573789
CXO,2014-03-25,120.39,120.922,119.42,119.64,689369
C,2014-03-25,50.21,50.56,50.05,50.3,17486616
DAL,2014-03-25,33.46,34.51,33.46,34.43,11546721
DE,2014-03-25,88.77,89.54,88.51,89.1,2788263
DFS,2014-03-25,58.07,58.3,57.39,57.43,2652445
DGX,2014-03-25,55.77,55.99,54.615,54.94,2350558
DG,2014-03-25,56.51,56.61,55.08,55.2,11358419
DHI,2014-03-25,21.43,21.65,21.29,21.45,7556254
DHR,2014-03-25,74.76,75.07,74.06,74.43,1764777
DISCA,2014-03-25,83.22,83.915,82.52,83.02,1602835
DISCK,2014-03-25,77.03,77.48,76.34,76.57,319041
DISH,2014-03-25,59.69,59.86,58.37,58.42,2850049
DIS,2014-03-25,80.24,80.34,78.6,79.55,6693822
DLR,2014-03-25,50.88,51.76,50.69,51.75,1244399
DLTR,2014-03-25,52.38,52.64,51.855,51.91,1766600
DOV,2014-03-25,81.67,81.94,80.48,81.28,1775303
DPS,2014-03-25,52.6,52.79,52.405,52.76,1256713
DRE,2014-03-25,16.52,16.68,16.32,16.58,1997253
DRI,2014-03-25,50.92,50.95,50.29,50.71,1473002
DTE,2014-03-25,72.04,72.37,71.66,72.19,918747
DUK,2014-03-25,69.41,70.09,69.23,69.92,3099713
DVA,2014-03-25,68.75,69.45,68.33,68.61,1296456
DVN,2014-03-25,64.16,64.32,63.8,63.96,2780263
D,2014-03-25,69.95,70.21,69.52,70.07,1658345
EA,2014-03-25,29.24,29.59,28.95,29.29,3241089
EBAY,2014-03-25,56.85,57.05,55.735,56.33,8106915
ECL,2014-03-25,110.12,110.51,108.17,108.31,1685238
ED,2014-03-25,52.78,53.15,52.55,53.04,2523958
EFX,2014-03-25,70.84,70.92,69.83,70.06,648623
EIX,2014-03-25,54.44,54.52,53.68,54.36,1966712
EL,2014-03-25,67.39,67.72,66.84,67.37,2849395
EMN,2014-03-25,85.62,86.3,85.08,85.81,866746
EMR,2014-03-25,65.73,66.365,65.68,66.35,4944376
EOG,2014-03-25,95.59,96.485,95.45,95.785,3819058
EQIX,2014-03-25,183.24,184.7,180.44,182.5,649600
EQR,2014-03-25,57.11,57.95,57.11,57.83,1382191
EQT,2014-03-25,102.97,103.33,98.94,99.08,2641260
ESRX,2014-03-25,76.22,76.35,75.23,75.54,4299001
ESS,2014-03-25,166.68,169.63,166.67,169.44,399261
ES,2014-03-25,44.84,44.97,44.45,44.77,1418500
ETFC,2014-03-25,24.33,24.54,23.59,24.02,2714082
ETN,2014-03-25,73.54,74.2,73.18,73.93,2663265
ETR,2014-03-25,66.2,66.36,65.42,66.09,1036782
EW,2014-03-25,35.515,36.18,35.515,36.155,1948552
EXC,2014-03-25,32.91,33.035,32.4701,32.93,6488479
EXPD,2014-03-25,39.2,39.55,39.03,39.23,998582
EXPE,2014-03-25,72.35,73.09,71.32,72.07,1726533
EXR,2014-03-25,47.84,48.175,47.46,47.91,497035
FAST,2014-03-25,49.48,49.74,49.03,49.23,2262423
FBHS,2014-03-25,41.11,42.36,41.07,42.06,3209242
FB,2014-03-25,64.89,66.19,63.78,64.89,68785500
FCX,2014-03-25,31.89,32.43,31.89,32.08,8909827
FDX,2014-03-25,134.88,135.68,132.52,134.16,4340150
FE,2014-03-25,33.39,33.46,32.84,33.13,3976125
FFIV,2014-03-25,108.75,111,107.19,108.83,1349476
FISV,2014-03-25,55.76,57,55.76,56.32,1052542
FIS,2014-03-25,53.51,53.581,52.81,53.07,1025190
FITB,2014-03-25,23.42,23.515,23.3,23.34,7236521
FLIR,2014-03-25,35.32,35.47,34.99,35.2,1078324
FLR,2014-03-25,76.98,77.76,76.54,77.29,1518588
FLS,2014-03-25,77.29,77.56,76.04,76.38,1061439
FL,2014-03-25,46.27,46.47,45.64,46.06,1711442
FMC,2014-03-25,79.01,79.545,78.18,78.25,572834
FOXA,2014-03-25,32.32,32.71,32.2,32.51,12714836
FOX,2014-03-25,31.71,31.86,31.39,31.64,4081166
FRT,2014-03-25,112.55,113.59,112.15,113.21,296429
FTI,2014-03-25,52.32,52.64,52.05,52.3,738136
F,2014-03-25,15.42,15.46,15.29,15.33,24656682
GD,2014-03-25,107.13,108.52,106.805,107.65,1850836
GE,2014-03-25,25.58,25.71,25.39,25.7,31154474
GGP,2014-03-25,21.62,21.91,21.49,21.81,3922554
GILD,2014-03-25,72.6,74.3,71.9,73.03,19176889
GIS,2014-03-25,51.03,51.25,50.795,51.08,3430213
GLW,2014-03-25,19.69,20.24,19.64,20.06,21216934
GM,2014-03-25,35.13,35.18,34.19,34.51,24817566
GOOGL,2014-03-25,583.583,585.5049,574.0735,579.9394,4821269
GPC,2014-03-25,84.96,85.05,84.11,84.46,683104
GPN,2014-03-25,36.15,36.3325,35.005,35.035,1750434
GPS,2014-03-25,41.12,41.12,39.83,40.18,5183233
GRMN,2014-03-25,55.25,55.64,54.29,54.46,800739
GS,2014-03-25,166.59,167.42,162.8,163.25,4437493
GT,2014-03-25,26.64,26.79,25.92,26.13,3259109
GWW,2014-03-25,252.42,255.24,252.42,254.61,426553
HAL,2014-03-25,58.34,59.38,58.18,59.14,7407262
HAS,2014-03-25,55.15,55.22,54.35,54.59,1319083
HBAN,2014-03-25,9.93,9.98,9.84,9.96,9033162
HBI,2014-03-25,18.9,18.9688,18.7,18.75,4268716
HCA,2014-03-25,48.85,49.2913,48.3,48.84,2063593
HCN,2014-03-25,58.2,58.56,57.84,58.43,1096465
HCP,2014-03-25,36.87,37.26,36.78,37.19,2019936
HD,2014-03-25,80.05,80.09,79.1599,79.47,5375497
HES,2014-03-25,82.09,82.51,81.942,82.04,1522237
HIG,2014-03-25,35.51,35.735,35.11,35.34,3321749
HII,2014-03-25,100.25,100.794,99.9,100.36,305938
HOG,2014-03-25,67.12,67.52,66.03,66.4,1138683
HOLX,2014-03-25,21.37,21.685,21.1,21.15,1659485
HON,2014-03-25,92.59,92.92,91.78,92.44,2367264
HP,2014-03-25,106.37,107.61,105.86,107,1194456
HRB,2014-03-25,29.65,29.77,29.12,29.13,1889783
HRL,2014-03-25,23.79,23.97,23.72,23.965,1248240
HRS,2014-03-25,73.42,73.65,72.67,73.17,536279
HSIC,2014-03-25,58.21,58.795,57.63,57.97,696186
HST,2014-03-25,20.08,20.18,19.92,20.05,8559581
HSY,2014-03-25,104,104.37,103.19,103.24,1216973
HUM,2014-03-25,113.75,115.79,113.39,114.2,923043
IBM,2014-03-25,188.76,195.395,188.7,195.04,10912699
ICE,2014-03-25,40.844,40.996,39.942,39.996,6375395
IDXX,2014-03-25,60.975,61.725,60.815,61.09,610786
IFF,2014-03-25,92.98,93.46,92.58,93.36,493898
ILMN,2014-03-25,151.95,155,145.35,147.89,1935032
INCY,2014-03-25,55.22,56.76,52.92,53.57,2694109
INTC,2014-03-25,25.19,25.67,25.17,25.46,32317416
INTU,2014-03-25,79.38,79.71,77.95,78.67,1366282
IPG,2014-03-25,17.06,17.16,16.9,16.93,2436206
IP,2014-03-25,45.85,46.18,45.675,46.09,5250050
IQV,2014-03-25,50.48,51.27,49.66,49.8,886800
IRM,2014-03-25,27.61,27.72,27.23,27.24,1295697
IR,2014-03-25,58.02,58.89,57.61,57.99,2373489
ISRG,2014-03-25,140.9532,142.5115,139.9932,140.9685,516015
ITW,2014-03-25,80.71,81.41,80.56,81.22,2182466
IT,2014-03-25,71.6,71.83,70.58,70.74,402835
IVZ,2014-03-25,36.41,36.57,36,36.24,3572984
JBHT,2014-03-25,70.43,70.87,69.33,69.8,1574140
JCI,2014-03-25,44.2094,44.4031,43.8848,44.1571,1923250
JEC,2014-03-25,63.94,64.12,63.66,63.83,807690
JNJ,2014-03-25,95.7,97.7,95.7,97.38,14167327
JNPR,2014-03-25,25.93,26.4,25.84,26.2,5514642
JPM,2014-03-25,61.11,61.48,60.56,60.93,24053467
JWN,2014-03-25,62.32,62.85,62.12,62.48,1733695
KEY,2014-03-25,14.31,14.43,14.2,14.4,10055382
KIM,2014-03-25,21.85,22,21.7,21.87,2264939
KLAC,2014-03-25,69.81,70,69.36,69.81,1354365
KMB,2014-03-25,110.64,111.3,110.22,110.56,1988392
KMI,2014-03-25,31.45,31.63,31.37,31.61,4612869
KMX,2014-03-25,47.73,47.77,46.41,46.54,1447825
KORS,2014-03-25,94.83,95.07,92.1726,93.44,3030873
KO,2014-03-25,38.49,38.8,38.46,38.62,16898937
KR,2014-03-25,21.88,21.9962,21.66,21.755,5130808
KSS,2014-03-25,55.81,55.89,54.84,55.13,2805609
KSU,2014-03-25,99.2,100.28,99.13,99.79,1002699
K,2014-03-25,61.71,61.99,61.09,61.63,1063384
LB,2014-03-25,58.13,58.19,56.896,57.4,1405180
LEG,2014-03-25,31.87,32.09,31.63,31.84,618193
LEN,2014-03-25,38.6765,38.9804,38.2549,38.3529,3725304
LH,2014-03-25,94.97,95.42,93.46,94.71,1690166
LKQ,2014-03-25,26.37,26.37,25.17,25.23,1539809
LLL,2014-03-25,116.25,116.9,115.45,116.18,811589
LLY,2014-03-25,57.45,57.835,56.94,57.21,6419233
LMT,2014-03-25,158.75,161.13,158.58,160.57,2099691
LNC,2014-03-25,52.36,52.54,51.43,51.77,1889235
LNT,2014-03-25,27.34,27.515,27.27,27.435,830224
LOW,2014-03-25,49.27,49.36,48.185,48.36,5955620
LRCX,2014-03-25,56.63,57.16,56.28,56.59,1834346
LUK,2014-03-25,27.11,27.26,26.96,27.19,1068313
LUV,2014-03-25,23.5,23.82,23.48,23.7,3968488
LYB,2014-03-25,90.31,91.48,90.27,90.57,3616334
L,2014-03-25,43.86,43.86,43.47,43.59,735777
MAA,2014-03-25,67.28,67.98,66.89,67.94,369067
MAC,2014-03-25,60.38,61.08,60.08,61,657132
MAR,2014-03-25,55.24,55.53,55.14,55.48,2996732
MAS,2014-03-25,21.8,22.07,21.735,21.97,3178521
MAT,2014-03-25,38.94,38.96,38.41,38.75,3613404
MA,2014-03-25,77.58,77.77,75.23,75.28,7134713
MCD,2014-03-25,96.44,96.49,95.83,95.91,4929902
MCHP,2014-03-25,47.68,47.995,47.44,47.66,1222601
MCK,2014-03-25,177.72,178.93,174.51,176.47,1631801
MCO,2014-03-25,80.66,80.81,79.53,79.74,698306
MDLZ,2014-03-25,34.05,34.46,33.951,34.29,7576702
MDT,2014-03-25,58.35,59.07,58.32,59,2976834
MET,2014-03-25,54.32,54.5,53.46,54.27,7699881
MGM,2014-03-25,26.02,26.29,25.52,25.61,7818404
MHK,2014-03-25,137.74,138.8,137.678,138.08,702450
MKC,2014-03-25,70.255,71.99,70.02,71.2,1636616
MLM,2014-03-25,124.63,126.83,124.33,126.77,510632
MMC,2014-03-25,49.51,49.54,49.11,49.28,1498975
MMM,2014-03-25,133.66,134.53,132.895,134.06,2898123
MNST,2014-03-25,22.8366,23.0933,22.62,22.7333,3576870
MON,2014-03-25,113.09,114.16,112.85,113.16,2972684
MOS,2014-03-25,48.65,49.16,48.64,48.69,2024067
MO,2014-03-25,36.83,37,36.7,36.91,6769079
MPC,2014-03-25,45.01,45.87,44.995,45.32,5048490
MRK,2014-03-25,53.88,55.48,53.81,55.19,14115683
MRO,2014-03-25,34.32,34.62,34.16,34.57,4765830
MSFT,2014-03-25,40.66,40.99,39.9599,40.34,43193147
MSI,2014-03-25,66.27,66.68,65.77,66.18,834944
MS,2014-03-25,32.57,32.57,31.56,31.59,12610322
MTB,2014-03-25,121.47,121.76,120.42,121.17,628154
MTD,2014-03-25,233.38,235.19,232.06,233.7,237062
MU,2014-03-25,23.64,23.92,23.42,23.53,17062038
MYL,2014-03-25,50.57,51.5,49.76,50.71,5157376
M,2014-03-25,58.55,58.63,57.82,58.01,3412513
NBL,2014-03-25,67.25,67.89,67.02,67.62,1335657
NCLH,2014-03-25,33.27,33.33,32.4,33.1,1866022
NDAQ,2014-03-25,38.21,38.6,37.74,38.15,1355700
NEE,2014-03-25,94.24,95.01,93.89,94.57,1741571
NEM,2014-03-25,24,24.193,23.8,23.92,5268415
NFLX,2014-03-25,54.1428,54.9899,52.2499,52.9771,30405592
NFX,2014-03-25,30.29,31.31,30.29,30.89,4281052
NI,2014-03-25,35.11,35.21,34.88,34.99,1122365
NKE,2014-03-25,37.675,37.755,36.795,36.825,10529380
NLSN,2014-03-25,44.55,44.57,44.09,44.15,2447364
NOC,2014-03-25,121.81,122.41,121.31,122.13,1053186
NOV,2014-03-25,74.69,74.96,74.425,74.78,2683330
NRG,2014-03-25,30.44,30.77,30.12,30.76,3128070
NSC,2014-03-25,97.34,98.03,97.14,97.38,1978364
NTAP,2014-03-25,36.7,37.17,36.63,37.09,4471077
NTRS,2014-03-25,66.09,66.355,64.84,65.31,1020141
NUE,2014-03-25,51.24,51.71,51.12,51.32,1835914
NVDA,2014-03-25,18.65,18.67,18.31,18.45,7610605
NWL,2014-03-25,30.01,30.1,29.61,29.79,2255488
NWSA,2014-03-25,17.57,17.59,17.27,17.36,2258922
NWS,2014-03-25,17,17.124,16.76,16.84,193284
OKE,2014-03-25,58.83,58.96,58.28,58.4,1244110
OMC,2014-03-25,72.06,72.34,71.535,72,758506
ORCL,2014-03-25,38.13,38.5,38.1,38.4,19758703
ORLY,2014-03-25,147.06,148.23,146.16,146.72,468506
OXY,2014-03-25,94.55,95.13,94.15,94.65,4342015
O,2014-03-25,41.09,41.44,40.75,41.25,1092063
PAYX,2014-03-25,42.63,42.7,42.02,42.47,1665815
PBCT,2014-03-25,15.03,15.05,14.79,14.81,2083765
PCAR,2014-03-25,68.44,68.81,67.06,67.65,3014154
PCG,2014-03-25,44.81,44.95,44.52,44.71,2110283
PCLN,2014-03-25,1232.08,1244.8,1203.28,1223.7,1421125
PDCO,2014-03-25,41.17,41.32,40.7,40.99,533654
PEG,2014-03-25,37.08,37.09,36.69,36.99,2452731
PEP,2014-03-25,81.9,82.495,81.9,82.4,4170490
PFE,2014-03-25,31.77,31.99,31.59,31.82,21139199
PFG,2014-03-25,47.01,47.21,46.19,46.62,1406572
PGR,2014-03-25,24.16,24.3,24.06,24.16,1846270
PG,2014-03-25,79.52,79.99,79.44,79.81,8892450
PHM,2014-03-25,18.62,18.98,18.52,18.8,7436844
PH,2014-03-25,120,122.1,119.84,121.13,1301389
PKG,2014-03-25,71.32,71.819,70.3,70.74,934002
PKI,2014-03-25,45.07,45.28,44.38,44.75,1252679
PLD,2014-03-25,40.38,40.67,40.11,40.47,2084637
PM,2014-03-25,79.68,80.36,79.67,80.2,4740624
PNC,2014-03-25,87.15,87.155,86.15,86.42,2331151
PNR,2014-03-25,78.74,79.4,77.9,78.63,927136
PNW,2014-03-25,54.88,55.08,54.1,54.49,889657
PPG,2014-03-25,97.07,97.545,96.205,96.435,1555466
PPL,2014-03-25,32.4,32.525,32.1,32.37,4544425
PRGO,2014-03-25,157.41,160.18,155.51,158.05,858652
PRU,2014-03-25,87.39,87.87,86.84,87.2,2189123
PSA,2014-03-25,168.53,169.19,167.35,168.88,773952
PSX,2014-03-25,77.24,78.74,77.24,78.2,3046623
PVH,2014-03-25,119.29,119.77,116.4321,117.25,2332584
PWR,2014-03-25,36.61,36.91,36.12,36.35,2244541
PXD,2014-03-25,183.62,184.22,179.89,180.94,1194432
PX,2014-03-25,132.38,132.56,130.64,131.35,1110733
QCOM,2014-03-25,78.13,78.76,77.99,78.56,8131874
RCL,2014-03-25,52.72,53.79,52.245,52.88,2371380
REGN,2014-03-25,307.32,317.405,301.58,308.87,1607636
REG,2014-03-25,50.39,50.78,49.81,50.7,518609
RE,2014-03-25,151.54,152.22,150.05,151.16,391896
RF,2014-03-25,11.13,11.15,10.99,11.11,11775017
RHI,2014-03-25,42.43,42.48,41.65,42.3,721573
RHT,2014-03-25,57.58,58.73,56.93,57.31,1359781
RJF,2014-03-25,54.32,54.506,53.5,54.19,718773
RL,2014-03-25,160.81,160.85,155.85,156.29,1477456
RMD,2014-03-25,43,43.65,42.84,43.63,718003
ROK,2014-03-25,123.27,124.7675,122.25,123.67,793464
ROP,2014-03-25,135.08,135.94,133.51,134.82,534439
ROST,2014-03-25,36.7,36.86,35.785,35.835,3805860
RRC,2014-03-25,86.9,87.92,86.08,86.14,1253935
RSG,2014-03-25,33.97,34.09,33.76,33.86,1329664
RTN,2014-03-25,98.14,98.76,97.37,98.06,2115624
SBAC,2014-03-25,91.71,91.95,89.95,90.54,946050
SBUX,2014-03-25,38.22,38.255,37.145,37.305,10568158
SCG,2014-03-25,50.18,50.47,49.78,50.36,600658
SCHW,2014-03-25,28.49,28.57,27.5797,27.83,10762345
SEE,2014-03-25,31.85,32.03,31.34,31.97,1600886
SHW,2014-03-25,199.86,200.84,197.84,197.97,483938
SIG,2014-03-25,99.86,100.5,98.29,99.51,747400
SJM,2014-03-25,95.97,96.92,95.71,95.94,496420
SLB,2014-03-25,94.49,95.88,94.41,95.56,9651770
SLG,2014-03-25,98.79,99.65,98.41,99.43,354177
SNA,2014-03-25,111.38,113.02,110.97,112.98,316481
SNI,2014-03-25,75.25,75.39,74.1,74.71,1253432
SNPS,2014-03-25,39.47,39.59,38.92,38.99,837576
SO,2014-03-25,43.25,43.5,42.98,43.43,3121542
SPGI,2014-03-25,75.86,76.57,75.6,75.95,1669964
SPG,2014-03-25,161.48,162.54,160.19,161.91,1210257
SRCL,2014-03-25,113.01,113.015,112.08,112.92,508015
SRE,2014-03-25,95.76,96.34,95.45,96.11,1157440
STI,2014-03-25,40.42,40.45,40.06,40.38,2407580
STT,2014-03-25,70.36,70.53,69.36,70.16,2990842
STX,2014-03-25,53.24,55.73,53.02,55.13,4556173
STZ,2014-03-25,82.1,82.99,81.81,82.43,1160695
SWKS,2014-03-25,37.81,38.261,37.58,37.72,1975840
SWK,2014-03-25,79.7,80.5,79.49,80.33,944064
SYK,2014-03-25,79.57,80.63,79.38,79.94,1154929
SYMC,2014-03-25,19.18,19.64,18.95,19.06,13451853
SYY,2014-03-25,36.02,36.11,35.785,35.85,1862695
TAP,2014-03-25,58.01,58.63,57.81,58.61,1125187
TDG,2014-03-25,183.37,186.2,182.26,185.21,798063
TEL,2014-03-25,59.81,60.34,59.51,60.1,1749156
TGT,2014-03-25,59.59,59.6,58.6,59.06,5216838
TIF,2014-03-25,87.36,87.66,85.61,86.49,1594714
TJX,2014-03-25,60.93,61,59.95,60.06,3632296
TMK,2014-03-25,52.88,52.9934,52.2267,52.5134,522518
TMO,2014-03-25,121.22,122.42,117.0824,119.35,3971632
TPR,2014-03-25,49.95,50.118,49.1644,49.5,2945181
TRIP,2014-03-25,98.38,99.75,95.31,96.48,1677506
TROW,2014-03-25,83.04,83.77,81.59,82.4,1022716
TRV,2014-03-25,84.32,84.67,83.96,84.03,2021873
TSCO,2014-03-25,73.73,73.73,71.7,71.84,1334750
TSN,2014-03-25,42.39,42.64,42.16,42.43,2839545
TSS,2014-03-25,30.34,30.34,29.75,30.01,1310905
TWX,2014-03-25,65.5599,65.91,64.625,65.55,6419229
TXN,2014-03-25,46.84,46.9,46.1,46.69,6606520
TXT,2014-03-25,38.24,39.11,38.15,38.9,2743539
T,2014-03-25,34.38,34.89,34.37,34.72,33408477
UAA,2014-03-25,29.855,30.0975,28.5875,28.635,6014360
UAL,2014-03-25,44.68,45.5,44.5,45.2,3210995
UDR,2014-03-25,25.35,25.89,25.35,25.83,1297443
UHS,2014-03-25,75.63,76.82,75.19,75.97,762729
ULTA,2014-03-25,101.41,102.219,99.8,100.34,1039624
UNH,2014-03-25,81.59,82.15,80.98,81.1,4590186
UNM,2014-03-25,35.94,35.98,35.34,35.42,1479961
UNP,2014-03-25,94.235,94.655,93.49,93.49,4306832
UPS,2014-03-25,97.6,98.01,97.32,97.65,2308329
URI,2014-03-25,93.85,94,91.76,93.13,1394948
USB,2014-03-25,43.41,43.56,43.31,43.42,7456787
UTX,2014-03-25,114.37,115.24,113.79,115.2,3453302
VAR,2014-03-25,82.16,83.17,81.6,82.19,629569
VFC,2014-03-25,62.17,62.25,60.83,60.98,1962660
VIAB,2014-03-25,85.95,86.265,84.41,85.42,2906688
VLO,2014-03-25,54.22,54.74,53.91,54.37,5810232
VMC,2014-03-25,65.56,66.09,65.38,65.91,487162
VNO,2014-03-25,98.07,98.26,97.44,97.94,798353
VRSK,2014-03-25,62.12,62.36,61.19,61.22,671990
VRSN,2014-03-25,52.36,52.9,52.115,52.49,1148543
VRTX,2014-03-25,72.75,73.92,70.31,71.9,1409754
VTR,2014-03-25,59.81,60.27,59.33,60.06,1063030
VZ,2014-03-25,47.02,47.36,46.77,47.22,23581834
V,2014-03-25,55.5475,55.76,54.6,54.6,11678368
WAT,2014-03-25,108.96,109.6,107.6,108.62,458639
WBA,2014-03-25,65.93,68.15,65.56,66.42,12820590
WDC,2014-03-25,87.98,90.33,87.74,89.85,2059929
WEC,2014-03-25,45.5,45.94,45.11,45.9,1680992
WFC,2014-03-25,49.25,49.27,48.91,48.96,14659355
WHR,2014-03-25,143.88,145.81,143.43,145.35,775567
WMB,2014-03-25,40.92,41.03,40.39,40.78,3710501
WMT,2014-03-25,76.88,77.14,76.16,76.87,7389784
WM,2014-03-25,40.66,40.89,40.54,40.61,2033309
WU,2014-03-25,16.57,16.6,16.28,16.35,4927515
WYNN,2014-03-25,225.19,226.69,219.46,219.5,1595582
WYN,2014-03-25,72.56,73.13,72.2,72.93,1003230
WY,2014-03-25,29.37,29.47,29.06,29.25,2475506
XEC,2014-03-25,117.05,118.01,115.24,115.84,602829
XEL,2014-03-25,29.81,30.11,29.62,30.02,2629916
XLNX,2014-03-25,54.9,55.54,54.57,54.8,3718068
XL,2014-03-25,30.63,30.79,30.525,30.59,1657823
XOM,2014-03-25,95.1,95.82,94.8,94.91,9799558
XRAY,2014-03-25,45.34,45.71,45.08,45.55,1018311
XRX,2014-03-25,44.16,44.4,43.6,44.2,3288367
XYL,2014-03-25,35.97,36.82,35.97,36.62,1431408
YUM,2014-03-25,74.93,74.97,73.57,73.78,2863690
ZBH,2014-03-25,92.56,93.28,92.05,92.98,957677
ZION,2014-03-25,30.4,30.895,30.16,30.6,4381383
ZTS,2014-03-25,29.27,29.38,29.11,29.26,3181985
AAL,2014-03-26,38.15,38.26,36.64,36.7,7322443
AAPL,2014-03-26,78.0742,78.4285,76.9799,77.1114,74942224
AAP,2014-03-26,124.36,124.51,122.68,122.75,593110
ABBV,2014-03-26,52,52.34,51.46,51.5,5684946
ABC,2014-03-26,64.92,65.59,64.7799,64.85,2186674
ABT,2014-03-26,38.55,39.14,38.39,38.56,8174785
ACN,2014-03-26,84,84.12,82.97,82.97,3973202
ADBE,2014-03-26,66.1,66.39,63.88,63.9,4714001
ADI,2014-03-26,53.51,53.73,52.75,52.75,2616054
ADM,2014-03-26,42.48,43.05,42.43,42.7,3909380
ADP,2014-03-26,77.1,77.25,76.2,76.2,1415252
ADSK,2014-03-26,49.85,50.37,48.63,48.68,2973654
ADS,2014-03-26,279.19,281.65,272.35,272.53,1076176
AEE,2014-03-26,40.55,40.84,40.24,40.26,1284042
AEP,2014-03-26,49.43,49.645,49.19,49.32,2936256
AES,2014-03-26,13.97,14.025,13.72,13.73,4108651
AET,2014-03-26,74.55,74.55,73.87,74.23,1761789
AFL,2014-03-26,63.37,63.44,62.68,62.71,1992364
AGN,2014-03-26,207.16,209.71,202.91,202.94,2296696
AIG,2014-03-26,50.46,50.66,49.7,49.7,6910197
AIV,2014-03-26,30.58,30.62,29.85,29.85,714557
AIZ,2014-03-26,65.82,66.225,65.11,65.11,332317
AJG,2014-03-26,47.37,47.49,47,47.03,774406
AKAM,2014-03-26,58.65,58.92,57.21,57.75,2679848
ALB,2014-03-26,65.05,65.5276,64.35,64.36,420543
ALGN,2014-03-26,53.39,54.05,52.03,52.07,722162
ALK,2014-03-26,46.815,46.9537,45.83,46.01,1636088
ALLE,2014-03-26,53.32,53.5,52.01,52.04,691127
ALL,2014-03-26,56.33,56.37,55.69,55.7,1991866
ALXN,2014-03-26,154.74,158,150.07,150.55,2290378
AMAT,2014-03-26,20.45,20.63,19.86,19.86,16214089
AMD,2014-03-26,4.08,4.1,4.02,4.05,14808603
AME,2014-03-26,52.86,53.17,51.73,51.73,903125
AMGN,2014-03-26,121.23,122.89,120.05,120.11,3843835
AMG,2014-03-26,185.72,186.64,181.93,183.08,640016
AMP,2014-03-26,110.53,110.94,108.81,108.82,1016354
AMT,2014-03-26,81.86,82.42,80.74,80.81,2478337
AMZN,2014-03-26,357.13,357.6,343.4,343.41,4120665
ANDV,2014-03-26,50.21,50.6999,49.68,49.77,1756012
ANSS,2014-03-26,74.42,75.08,73.96,74,788498
ANTM,2014-03-26,100.46,100.77,99,99.91,4077161
AON,2014-03-26,84.18,84.4,82.99,83,943514
AOS,2014-03-26,23.305,23.415,22.415,22.43,1515944
APA,2014-03-26,82.24,82.49,81.39,81.46,2575047
APC,2014-03-26,83.61,84.44,83.13,83.15,4467905
APD,2014-03-26,121.56,121.69,119.39,119.42,710172
APH,2014-03-26,46.65,46.75,45.735,45.735,1063422
ARE,2014-03-26,72.67,72.81,71.41,71.46,389402
ARNC,2014-03-26,36.33,36.435,35.55,35.58,4894783
ATVI,2014-03-26,20.65,20.86,20.5,20.59,4620072
AVB,2014-03-26,131.53,131.53,129.7,130.05,930221
AVGO,2014-03-26,64.39,64.88,62.12,62.81,2841406
AVY,2014-03-26,50.76,50.9,49.54,49.54,571034
AWK,2014-03-26,45.05,45.196,44.42,44.44,668487
AXP,2014-03-26,91.36,91.6899,89.63,89.66,3011622
AYI,2014-03-26,141.11,141.11,134.17,134.22,479521
AZO,2014-03-26,528.8,530.93,522.21,522.75,213902
A,2014-03-26,55.4,55.99,55.16,55.17,2560731
BAC,2014-03-26,17.38,17.4,17.18,17.18,97573715
BAX,2014-03-26,68.65,70.75,68.39,70.08,8160756
BA,2014-03-26,124.61,125.32,123.32,123.53,3091527
BBT,2014-03-26,40.8,41.04,40.53,40.53,7187396
BBY,2014-03-26,26.32,26.36,25.59,25.77,4241155
BDX,2014-03-26,114.92,115.94,114.52,114.53,630067
BEN,2014-03-26,53.27,54.95,53.13,53.68,5372390
BF.B,2014-03-26,44.25,44.97,44.015,44.405,964676
BIIB,2014-03-26,313.08,317.28,305.93,305.93,1976099
BK,2014-03-26,35.6,35.61,35.1,35.15,5191818
BLK,2014-03-26,311.58,313.36,308.34,309.25,963088
BLL,2014-03-26,26.87,26.945,26.62,26.655,1675090
BMY,2014-03-26,51.27,52.93,51.24,52.66,16144660
BRK.B,2014-03-26,125,125.05,123.01,123.01,3148300
BSX,2014-03-26,13.31,13.465,13.21,13.23,10501885
BWA,2014-03-26,60.36,60.98,59.61,60.05,1361061
BXP,2014-03-26,113.8,113.915,112.17,112.34,955014
CAG,2014-03-26,30.29,30.41,30.21,30.25,4200188
CAH,2014-03-26,71.46,71.75,70.3,70.32,2564674
CAT,2014-03-26,99.28,99.6,97.8,97.8,5610221
CA,2014-03-26,31.16,31.26,30.65,30.66,2040001
CBG,2014-03-26,27.42,27.435,26.52,26.52,1957420
CBOE,2014-03-26,57.26,57.56,56.01,56.06,597193
CBS,2014-03-26,63.67,63.7,61.8908,61.96,10427716
CB,2014-03-26,95,99.1,95,97.69,1176184
CCI,2014-03-26,74.07,74.44,73.41,73.42,1312304
CCL,2014-03-26,37.9,38.141,37.55,37.64,5900150
CDNS,2014-03-26,15.62,15.7,15.275,15.35,4195717
CELG,2014-03-26,72.86,73.385,71.29,71.305,8887044
CERN,2014-03-26,58.06,58.26,56.53,56.58,1942762
CF,2014-03-26,51.376,51.474,50.304,50.32,2648435
CHD,2014-03-26,34.29,34.4,34.11,34.17,1115980
CHK,2014-03-26,25.29,25.45,24.81,24.82,7616607
CHRW,2014-03-26,51.26,51.4,50.64,50.65,1213572
CHTR,2014-03-26,124.55,125.92,122.98,123.11,1389373
CINF,2014-03-26,48.1,48.35,47.98,48.01,454818
CI,2014-03-26,80.41,80.87,79.77,80,1682473
CLX,2014-03-26,87.55,88.2,87.31,87.9,1277419
CL,2014-03-26,63.87,64.55,63.7,64.27,2737037
CMA,2014-03-26,52.13,52.36,51.45,51.48,1621484
CMCSA,2014-03-26,24.87,25.18,24.785,24.81,38862316
CME,2014-03-26,76.88,76.88,74.97,75.02,1769610
CMG,2014-03-26,573.45,575.9499,563.78,563.88,582759
CMI,2014-03-26,145.48,147.4742,143.92,143.99,1465392
CMS,2014-03-26,28.7,28.85,28.54,28.58,2228935
CNC,2014-03-26,31.71,31.915,31.265,31.43,692772
CNP,2014-03-26,23.44,23.63,23.28,23.28,5426339
COF,2014-03-26,75.64,76.09,74.92,74.96,2845651
COG,2014-03-26,32.64,32.91,31.86,32.24,10008578
COL,2014-03-26,80.7,80.78,78.93,78.96,638030
COO,2014-03-26,134.93,135.49,133.16,133.25,385101
COP,2014-03-26,68.71,69.19,68.49,68.6,5732194
COST,2014-03-26,114.28,114.47,112.46,112.49,1912278
COTY,2014-03-26,15,15.07,14.8,14.9,904026
CPB,2014-03-26,44.41,44.5,44,44.05,650705
CRM,2014-03-26,57.08,57.21,55.14,55.21,6485360
CSCO,2014-03-26,22.44,22.69,22.32,22.32,67102413
CSX,2014-03-26,29.18,29.22,28.65,28.65,5405371
CTAS,2014-03-26,59.59,59.83,58.69,58.72,350305
CTL,2014-03-26,31.96,32.49,31.96,32.29,7412896
CTSH,2014-03-26,48.94,49.72,48.47,49.1,5637347
CTXS,2014-03-26,61.09,61.69,56.91,58.16,8011504
CVS,2014-03-26,75.78,76.36,75.12,75.3,7771877
CVX,2014-03-26,117.8,118.28,117.36,117.71,5972009
CXO,2014-03-26,120.27,120.7,118.26,118.33,688022
C,2014-03-26,50.53,50.58,49.675,50.16,36784712
DAL,2014-03-26,34.5,34.55,33.91,33.96,12059085
DE,2014-03-26,89.14,89.6,88.32,88.33,2592680
DFS,2014-03-26,57.68,57.785,56.69,56.71,2750568
DGX,2014-03-26,58.5,60.5,56.992,57.99,6962558
DG,2014-03-26,55.55,56.04,55.155,55.59,6938253
DHI,2014-03-26,21.56,21.71,21.13,21.15,6521312
DHR,2014-03-26,74.91,75.01,73.36,73.36,3014877
DISCA,2014-03-26,83.87,83.87,82.47,82.48,1349546
DISCK,2014-03-26,77.02,77.44,76.12,76.14,378580
DISH,2014-03-26,58.73,63.98,57.67,62.09,15260687
DIS,2014-03-26,79.93,80.24,78.61,78.62,6752012
DLR,2014-03-26,52.01,52.717,51.26,52.08,1372240
DLTR,2014-03-26,52.14,52.59,52.03,52.03,1990650
DOV,2014-03-26,81.92,82.08,80.78,80.81,1308345
DPS,2014-03-26,52.97,53.72,52.96,53.39,2120814
DRE,2014-03-26,16.63,16.63,16.26,16.27,1800428
DRI,2014-03-26,50.75,50.99,50.68,50.81,1179700
DTE,2014-03-26,72.3,72.85,72.08,72.28,1340813
DUK,2014-03-26,69.95,70.25,69.44,69.5,3294165
DVA,2014-03-26,68.93,70.03,68.88,68.9,2135227
DVN,2014-03-26,64.47,64.62,63.84,64,3440884
D,2014-03-26,70.13,70.97,69.97,70.36,2189541
EA,2014-03-26,29.37,29.44,28.42,28.57,3653543
EBAY,2014-03-26,56.82,56.84,55.47,55.6,7573688
ECL,2014-03-26,108.73,108.955,107.03,107.05,1650291
ED,2014-03-26,53.18,53.4343,53.03,53.15,2098529
EFX,2014-03-26,70.44,70.6,69.17,69.18,487326
EIX,2014-03-26,54.39,54.52,53.78,53.81,1935783
EL,2014-03-26,67.6,67.77,67.19,67.23,3314360
EMN,2014-03-26,86,86.21,84.3,84.31,1015212
EMR,2014-03-26,66.5,66.79,65.73,65.74,3889388
EOG,2014-03-26,96.275,97.658,95.95,96.06,4117322
EQIX,2014-03-26,183.57,184.92,180.65,180.69,881263
EQR,2014-03-26,57.88,57.98,57.13,57.13,1562576
EQT,2014-03-26,99.66,99.77,95.21,95.29,3900162
ESRX,2014-03-26,75.63,75.98,75.205,75.4,5309026
ESS,2014-03-26,166.25,167.76,164.75,165.31,861643
ES,2014-03-26,44.82,45.05,44.57,44.57,1429900
ETFC,2014-03-26,24.26,24.42,23.53,23.53,4249764
ETN,2014-03-26,74.51,74.61,72.97,72.98,2554472
ETR,2014-03-26,66.12,66.22,65.67,65.77,843661
EW,2014-03-26,36.38,36.865,36.25,36.57,2193312
EXC,2014-03-26,32.93,33,32.06,32.44,10412048
EXPD,2014-03-26,39.29,39.6,38.66,38.68,978940
EXPE,2014-03-26,72.2,72.82,71.15,71.16,1749370
EXR,2014-03-26,48.13,48.23,47.46,47.55,461537
FAST,2014-03-26,49.41,49.69,48.51,48.64,3239589
FBHS,2014-03-26,42.28,42.41,40.71,40.77,1956062
FB,2014-03-26,64.74,64.95,60.37,60.385,97689774
FCX,2014-03-26,32.27,32.33,31.635,31.69,8995438
FDX,2014-03-26,134.48,135.31,132.09,132.12,2870813
FE,2014-03-26,33.13,33.4,33.03,33.16,2990413
FFIV,2014-03-26,109.59,110,103.83,104.65,2003131
FISV,2014-03-26,56.43,56.63,55.68,55.69,786267
FIS,2014-03-26,53.29,53.44,52.4675,52.51,1057676
FITB,2014-03-26,23.51,23.56,23.25,23.26,6929301
FLIR,2014-03-26,35.35,35.46,34.88,35.01,813340
FLR,2014-03-26,77.78,78.15,76.05,76.06,1633856
FLS,2014-03-26,76.52,76.77,75.38,75.39,984122
FL,2014-03-26,46.22,46.22,45.08,45.08,1378010
FMC,2014-03-26,78.51,78.74,76.51,76.54,1078515
FOXA,2014-03-26,32.53,32.91,32.06,32.07,13369328
FOX,2014-03-26,31.86,32.08,31.3,31.3,2934203
FRT,2014-03-26,113.36,113.43,112.02,112.54,348566
FTI,2014-03-26,52.58,52.72,51.82,51.97,1177674
F,2014-03-26,15.38,15.44,15.23,15.25,24444055
GD,2014-03-26,108.19,108.82,106.66,106.66,2073488
GE,2014-03-26,25.8,25.92,25.6,25.62,31830078
GGP,2014-03-26,21.86,21.9,21.45,21.45,3542497
GILD,2014-03-26,73.72,75.01,72.77,72.78,15717757
GIS,2014-03-26,51.05,51.21,50.84,51.1,4643667
GLW,2014-03-26,20.34,20.69,20.3,20.43,19411291
GM,2014-03-26,34.68,34.74,34.2,34.22,16999795
GOOGL,2014-03-26,581.586,586.3708,566.3157,566.551,5154891
GPC,2014-03-26,84.73,85.08,83.97,84.24,604690
GPN,2014-03-26,35.13,35.1415,34.24,34.24,1756726
GPS,2014-03-26,40.35,40.43,39.81,39.83,4396323
GRMN,2014-03-26,56.5,56.79,55.11,55.36,1589643
GS,2014-03-26,164.74,165,161.72,161.73,2597634
GT,2014-03-26,26.25,26.34,25.25,25.25,5607045
GWW,2014-03-26,255.65,255.93,250.71,250.72,429849
HAL,2014-03-26,59.19,59.69,58.31,58.37,6265337
HAS,2014-03-26,54.83,55.36,54.39,54.47,981486
HBAN,2014-03-26,10.02,10.065,9.86,9.88,12531582
HBI,2014-03-26,18.875,19.065,18.7875,18.9025,4252268
HCA,2014-03-26,49.13,50.835,49.03,50.35,3605727
HCN,2014-03-26,58.65,58.82,58.05,58.08,1228393
HCP,2014-03-26,37.7,37.7,37.04,37.12,3015695
HD,2014-03-26,79.49,79.78,78.7,78.87,6365519
HES,2014-03-26,82.43,82.8,81.21,81.37,2089949
HIG,2014-03-26,35.58,35.689,34.88,34.9,3070281
HII,2014-03-26,100.73,101.52,99.36,99.4,312866
HOG,2014-03-26,66.65,67.44,66.54,66.86,1279338
HOLX,2014-03-26,21.22,21.3,20.9,20.9,1964862
HON,2014-03-26,92.86,93.07,90.83,90.84,3227441
HP,2014-03-26,107.49,107.95,106.15,106.18,1455916
HRB,2014-03-26,29.26,29.35,29.03,29.03,2439519
HRL,2014-03-26,24.065,24.29,23.99,24.115,1637420
HRS,2014-03-26,73.66,73.92,72.29,72.29,568937
HSIC,2014-03-26,58.165,58.665,57.87,58.3,956386
HST,2014-03-26,20.1,20.14,19.69,19.73,6080963
HSY,2014-03-26,103.65,103.955,102.77,102.78,1344958
HUM,2014-03-26,114.82,115.0799,112.39,112.93,813877
IBM,2014-03-26,194.98,195.63,191.96,192.62,6851772
ICE,2014-03-26,40.068,40.448,39.862,39.894,4237460
IDXX,2014-03-26,61.49,61.55,60.75,60.775,404086
IFF,2014-03-26,93.58,93.96,92.59,92.59,398714
ILMN,2014-03-26,147.57,148.99,139.75,139.99,3992026
INCY,2014-03-26,52.31,54.73,51.66,51.75,1931440
INTC,2014-03-26,25.59,25.74,25.32,25.3772,26442817
INTU,2014-03-26,79.09,79.09,77.7,77.72,1630305
IPG,2014-03-26,16.99,17.04,16.61,16.62,3368423
IP,2014-03-26,46.27,46.4,45,45,4481875
IQV,2014-03-26,50.07,50.48,49.81,50.01,692491
IRM,2014-03-26,27.5,27.57,27.19,27.19,1004102
IR,2014-03-26,58.23,58.35,56.48,56.52,3298019
ISRG,2014-03-26,141.8899,143.3332,141.1099,141.5532,688218
ITW,2014-03-26,81.53,81.75,80.67,80.67,1981087
IT,2014-03-26,71.04,71.272,68.78,68.81,878629
IVZ,2014-03-26,36.49,36.82,36.28,36.28,3815368
JBHT,2014-03-26,69.87,70.78,69.56,69.75,1429750
JCI,2014-03-26,44.3455,44.6701,44.2722,44.356,3554396
JEC,2014-03-26,64.05,64.25,63.15,63.16,983518
JNJ,2014-03-26,97.51,98.47,97.05,97.05,11215165
JNPR,2014-03-26,26.26,26.37,25.6651,25.7,5709550
JPM,2014-03-26,61.24,61.4,59.89,59.9,22745202
JWN,2014-03-26,62.57,62.97,61.85,61.96,1749717
KEY,2014-03-26,14.46,14.5,14.2,14.21,18218350
KIM,2014-03-26,21.92,21.99,21.61,21.67,1681309
KLAC,2014-03-26,70.26,70.78,68.97,68.99,1366724
KMB,2014-03-26,110.6,111.3,110.38,110.64,1905928
KMI,2014-03-26,31.69,32.03,31.68,31.84,6137064
KMX,2014-03-26,46.65,46.66,45.13,45.32,2600089
KORS,2014-03-26,93.69,94.28,91.9,92.04,2548754
KO,2014-03-26,38.69,38.94,38.61,38.61,15835535
KR,2014-03-26,21.88,21.995,21.635,21.635,5963386
KSS,2014-03-26,55.22,55.98,55.06,55.35,2591716
KSU,2014-03-26,100,100.46,97.48,97.52,1345438
K,2014-03-26,62.09,62.09,61.6,61.69,855993
LB,2014-03-26,57.61,57.61,56.12,56.16,2194379
LEG,2014-03-26,32.05,32.22,31.69,31.76,640715
LEN,2014-03-26,38.5686,38.7451,37.902,37.9118,3497618
LH,2014-03-26,97.74,102,97.5,98.64,4225122
LKQ,2014-03-26,25.39,25.54,24.46,24.77,2779666
LLL,2014-03-26,117.07,118.605,117.07,117.27,1540022
LLY,2014-03-26,57.39,58.3,57.24,57.48,6628503
LMT,2014-03-26,160.84,162.09,159.62,159.64,1299782
LNC,2014-03-26,52.19,52.4,51.01,51.02,1910902
LNT,2014-03-26,27.855,28.025,27.6,27.835,2421206
LOW,2014-03-26,48.46,48.83,48.16,48.53,7082329
LRCX,2014-03-26,56.98,57.13,55.1,55.15,2323433
LUK,2014-03-26,27.25,27.49,26.8,26.82,1463211
LUV,2014-03-26,23.82,23.87,23.4,23.44,5129647
LYB,2014-03-26,91.37,91.37,89.86,89.88,3300033
L,2014-03-26,43.86,43.98,43.16,43.17,870663
MAA,2014-03-26,68.07,68.13,66.59,66.64,458911
MAC,2014-03-26,61.65,61.65,60.58,60.63,902882
MAR,2014-03-26,55.7,56.15,55.38,55.58,5368036
MAS,2014-03-26,22.2,22.34,21.81,21.81,4717967
MAT,2014-03-26,38.91,39.56,38.91,39.16,6354900
MA,2014-03-26,75.81,76.17,73.68,73.71,7612692
MCD,2014-03-26,96.04,96.565,95.84,95.84,4126987
MCHP,2014-03-26,47.84,48.0999,47.07,47.15,1344806
MCK,2014-03-26,177.51,178.25,173.84,173.84,1449158
MCO,2014-03-26,80.24,80.66,78.67,78.68,774539
MDLZ,2014-03-26,34.44,34.6,34.165,34.17,8864607
MDT,2014-03-26,59.35,59.98,59.2,59.29,4136722
MET,2014-03-26,54.57,54.8,53.45,53.58,7311023
MGM,2014-03-26,25.66,25.67,24.82,24.97,9091779
MHK,2014-03-26,138.89,139.57,135.02,135.04,632837
MKC,2014-03-26,71.41,71.48,70.15,71.1,1042719
MLM,2014-03-26,127.36,127.99,125.18,125.43,571632
MMC,2014-03-26,49.55,49.61,48.95,48.95,1623665
MMM,2014-03-26,134.66,134.89,133.09,133.09,2318889
MNST,2014-03-26,22.7966,22.9966,22.7233,22.7266,2843967
MON,2014-03-26,113.5,114.3,111.69,111.72,2155116
MOS,2014-03-26,48.95,49.46,48.52,48.52,2674089
MO,2014-03-26,36.95,37.35,36.91,37.25,10929883
MPC,2014-03-26,45.425,45.79,44.505,44.55,5223482
MRK,2014-03-26,55.43,56.46,55.39,56.02,13076140
MRO,2014-03-26,34.69,34.9,34.41,34.5,5780386
MSFT,2014-03-26,40.48,40.705,39.6,39.79,41982966
MSI,2014-03-26,66.45,66.77,65.14,65.16,1121654
MS,2014-03-26,31.85,31.97,31.21,31.22,11233797
MTB,2014-03-26,121.6,122.13,120.92,120.98,679493
MTD,2014-03-26,235.53,235.77,232.92,233.22,168590
MU,2014-03-26,23.63,23.89,22.82,22.83,24590660
MYL,2014-03-26,50.7,51.56,49.12,49.16,3795881
M,2014-03-26,58.26,58.82,58.08,58.09,2959171
NBL,2014-03-26,67.96,68.68,67.45,67.68,1357676
NCLH,2014-03-26,33.18,33.47,32.72,32.85,1170019
NDAQ,2014-03-26,38.31,38.47,37.56,37.6,1526570
NEE,2014-03-26,94.68,94.895,93.8,93.88,1687879
NEM,2014-03-26,23.89,24.02,23,23.07,8926591
NFLX,2014-03-26,53.2871,53.9214,52.3672,53.1828,27159321
NFX,2014-03-26,31.05,31.1,30.32,30.43,2624776
NI,2014-03-26,35.03,35.33,34.99,35,1669268
NKE,2014-03-26,37.09,37.25,36.61,36.61,8543902
NLSN,2014-03-26,44.17,44.495,43.88,43.91,1271050
NOC,2014-03-26,122.34,123.48,121.64,121.66,1089405
NOV,2014-03-26,75.14,75.49,74.6,74.77,3021305
NRG,2014-03-26,30.94,31.05,30.53,30.86,5050954
NSC,2014-03-26,97.64,98.09,96.02,96.04,1441241
NTAP,2014-03-26,37.32,37.6,36.69,36.69,6270239
NTRS,2014-03-26,65.75,65.79,64.65,64.67,852232
NUE,2014-03-26,51.72,51.98,50.71,50.71,1976162
NVDA,2014-03-26,18.62,18.97,17.87,18.03,13944439
NWL,2014-03-26,29.86,30,29.59,29.6,1898939
NWSA,2014-03-26,17.37,17.42,17.02,17.03,3216371
NWS,2014-03-26,16.85,16.87,16.51,16.52,617717
OKE,2014-03-26,58.41,58.75,57.76,57.78,1303381
OMC,2014-03-26,72.73,73.5,72.41,72.6,1801438
ORCL,2014-03-26,38.4,39.46,38.36,39.08,31358444
ORLY,2014-03-26,146.89,148.42,146.67,146.79,808571
OXY,2014-03-26,94.82,94.95,93.38,93.54,5271084
O,2014-03-26,41.37,41.4284,40.77,40.78,1610066
PAYX,2014-03-26,42.51,42.68,41.91,41.92,2618918
PBCT,2014-03-26,14.81,14.93,14.62,14.65,2280413
PCAR,2014-03-26,67.82,68.21,66.5,66.52,1760432
PCG,2014-03-26,44.72,44.92,44.2,44.28,2575753
PCLN,2014-03-26,1229.57,1240,1188.57,1188.77,1066284
PDCO,2014-03-26,41.05,41.46,40.95,41.05,418397
PEG,2014-03-26,37.1,37.41,36.98,37.2,3107739
PEP,2014-03-26,82.57,83.74,82.49,82.87,6392588
PFE,2014-03-26,32.01,32.41,31.67,32.18,31579480
PFG,2014-03-26,47.03,47.36,46.5,46.67,2190506
PGR,2014-03-26,24.3,24.33,23.88,23.9,4382402
PG,2014-03-26,80.03,80.18,79.33,79.5,8270011
PHM,2014-03-26,18.88,19.01,18.57,18.57,5565839
PH,2014-03-26,121.79,121.9699,118.63,118.73,1039618
PKG,2014-03-26,70.96,71.28,68.58,68.64,1053206
PKI,2014-03-26,44.92,45.32,44.65,44.65,830842
PLD,2014-03-26,40.56,40.58,39.9,39.91,1519284
PM,2014-03-26,80.18,81.0351,80.18,80.42,4872399
PNC,2014-03-26,86.99,86.99,85.31,85.32,2211332
PNR,2014-03-26,79.08,79.46,77.21,77.24,881254
PNW,2014-03-26,54.54,54.74,54.15,54.19,677308
PPG,2014-03-26,96.705,97,95.205,95.205,1492414
PPL,2014-03-26,32.42,32.68,32.305,32.41,4619333
PRGO,2014-03-26,158.27,159.03,155.36,155.55,719807
PRU,2014-03-26,87.63,88,85.16,85.18,2756591
PSA,2014-03-26,169.15,169.7699,167.11,167.83,775349
PSX,2014-03-26,78.47,78.8,76.92,77.21,2663890
PVH,2014-03-26,125.06,125.89,120.73,121.43,4693197
PWR,2014-03-26,36.53,36.72,36.26,36.3,1417457
PXD,2014-03-26,182.24,183.68,179.71,179.91,1020259
PX,2014-03-26,131.54,131.78,129.63,129.66,1269094
QCOM,2014-03-26,78.82,79.62,78.31,78.31,14203416
RCL,2014-03-26,52.91,52.97,51.93,51.94,1324804
REGN,2014-03-26,311.14,317.82,307.11,308.43,1390785
REG,2014-03-26,50.96,50.96,49.86,50.15,686217
RE,2014-03-26,151.83,152.15,149.91,149.95,354987
RF,2014-03-26,11.17,11.24,10.97,11,13648036
RHI,2014-03-26,42.48,42.61,41.78,41.84,746217
RHT,2014-03-26,57.72,58.57,55.92,55.98,2666615
RJF,2014-03-26,54.38,54.826,53.5,53.5,723399
RL,2014-03-26,157.5,160.24,156.48,156.48,1229265
RMD,2014-03-26,43.88,43.98,43.49,43.56,622830
ROK,2014-03-26,124.46,124.6,122.16,122.17,603343
ROP,2014-03-26,135.39,136.09,133.17,133.19,534637
ROST,2014-03-26,35.93,36.155,35.545,35.605,2636736
RRC,2014-03-26,86.46,86.81,84.52,84.63,2436338
RSG,2014-03-26,33.95,34.1,33.6,33.69,1162904
RTN,2014-03-26,98.53,98.7199,97.09,97.09,1395894
SBAC,2014-03-26,90.81,91.09,90.16,90.37,788163
SBUX,2014-03-26,37.465,37.495,36.76,36.77,8371118
SCG,2014-03-26,50.48,50.55,50.08,50.08,477137
SCHW,2014-03-26,28.06,28.34,27.78,27.79,8123140
SEE,2014-03-26,32.12,32.2,31.25,31.25,1260872
SHW,2014-03-26,198.9,199.57,195.77,195.77,401514
SIG,2014-03-26,100.24,101.27,97.36,98.35,1546299
SJM,2014-03-26,96.12,96.61,95.48,95.93,456596
SLB,2014-03-26,95.84,96.43,95.36,95.43,6518946
SLG,2014-03-26,99.58,99.8,98,98,436712
SNA,2014-03-26,113.78,114.34,111,111.04,383662
SNI,2014-03-26,75.07,75.115,73.9,73.91,749445
SNPS,2014-03-26,39.03,39.06,37.95,37.95,1073961
SO,2014-03-26,43.47,43.55,43.15,43.15,4589128
SPGI,2014-03-26,76.15,77.28,75.43,75.47,2983020
SPG,2014-03-26,162.36,162.735,159.51,159.51,1271944
SRCL,2014-03-26,113.26,113.76,111.96,111.96,319553
SRE,2014-03-26,96.7,97.21,95.84,95.92,1498345
STI,2014-03-26,40.53,40.64,39.57,39.58,2831236
STT,2014-03-26,70.64,70.72,68.64,68.64,3182178
STX,2014-03-26,55.4,56.75,55.4,55.55,4493239
STZ,2014-03-26,82.62,83.52,82.25,82.28,959527
SWKS,2014-03-26,37.88,38.2,36.67,36.74,3192969
SWK,2014-03-26,80.79,81,79.39,79.41,713595
SYK,2014-03-26,80.31,80.69,79.59,79.59,1166100
SYMC,2014-03-26,19.18,19.395,18.72,18.79,12925461
SYY,2014-03-26,36,36.14,35.85,35.86,2652346
TAP,2014-03-26,58.65,58.85,57.8,57.8,591647
TDG,2014-03-26,185.21,187.64,183.99,184.5,1158104
TEL,2014-03-26,60.16,60.4,59.01,59.08,1547117
TGT,2014-03-26,59.22,59.99,59.06,59.2,4438934
TIF,2014-03-26,86.5,86.9599,85.37,85.37,1502133
TJX,2014-03-26,60.2,60.26,59.51,59.66,4070824
TMK,2014-03-26,52.72,52.9667,51.8934,51.8934,370731
TMO,2014-03-26,119.72,120.578,118.03,118.04,2121614
TPR,2014-03-26,49.83,50.1,49.11,49.11,2581380
TRIP,2014-03-26,97,97.04,92.41,92.71,2185850
TROW,2014-03-26,82.8,83.05,81.48,81.5,1111475
TRV,2014-03-26,84.43,84.49,83.42,83.43,2113317
TSCO,2014-03-26,71.98,72.27,70.38,70.43,1036723
TSN,2014-03-26,42.54,42.99,42.19,42.87,3316058
TSS,2014-03-26,30.09,30.17,29.53,29.53,1327456
TWX,2014-03-26,65.77,66,64.63,64.65,4789498
TXN,2014-03-26,46.98,47.25,46.23,46.39,6824955
TXT,2014-03-26,39.06,39.14,37.99,38.02,1974013
T,2014-03-26,34.91,35.03,34.61,34.61,38595188
UAA,2014-03-26,28.93,29.25,28.1625,28.395,6276764
UAL,2014-03-26,45.48,45.68,44.13,44.13,3312092
UDR,2014-03-26,25.91,25.98,25.52,25.58,1401833
UHS,2014-03-26,76.52,79.05,76.27,78.17,1371356
ULTA,2014-03-26,102.65,105,101.42,101.43,1326496
UNH,2014-03-26,81.48,82.3,81.07,81.54,6909988
UNM,2014-03-26,35.61,35.69,34.99,35,2395785
UNP,2014-03-26,93.93,94.045,92.15,92.155,4655494
UPS,2014-03-26,98,98.24,96.72,96.75,3253242
URI,2014-03-26,93.91,94.2288,91.44,91.68,1461221
USB,2014-03-26,43.61,43.66,42.86,42.92,9788041
UTX,2014-03-26,115.85,116.29,114.58,114.58,3462569
VAR,2014-03-26,82.67,83.45,82.02,82.02,472512
VFC,2014-03-26,60.92,61.59,60.605,60.63,1461940
VIAB,2014-03-26,85.89,86.08,84.64,84.67,2336272
VLO,2014-03-26,54.57,55.02,53.76,53.94,6181460
VMC,2014-03-26,66.17,66.46,64.56,64.61,660920
VNO,2014-03-26,98.09,98.26,96.69,96.69,886655
VRSK,2014-03-26,61.52,61.76,60.76,60.77,721795
VRSN,2014-03-26,52.65,53.58,52.49,53.26,1664456
VRTX,2014-03-26,72.56,72.77,69.86,70.44,1659180
VTR,2014-03-26,60.63,60.74,59.33,59.38,1375291
VZ,2014-03-26,47.4,47.66,47.01,47.01,24384774
V,2014-03-26,54.9875,55.0475,53.92,53.92,10667356
WAT,2014-03-26,109.05,109.48,107.34,107.36,284990
WBA,2014-03-26,66.11,66.63,63.9201,64.93,10607661
WDC,2014-03-26,90.26,91.1,89.2942,89.33,2191466
WEC,2014-03-26,45.88,46.05,45.55,45.6,1259034
WFC,2014-03-26,49.19,49.2,48.46,48.5,17399843
WHR,2014-03-26,146.05,147.04,142.52,142.64,677886
WMB,2014-03-26,40.91,41.1,39.96,40,6152033
WMT,2014-03-26,77.08,77.525,76.23,76.23,7736520
WM,2014-03-26,40.82,40.96,40.5,40.52,1767886
WU,2014-03-26,16.43,16.54,15.98,16,4770429
WYNN,2014-03-26,220.87,221,212.76,214.87,2644819
WYN,2014-03-26,73.09,73.16,70.98,70.98,1407207
WY,2014-03-26,29.31,29.3699,28.88,28.89,2459755
XEC,2014-03-26,117.01,117.16,114.49,114.74,660549
XEL,2014-03-26,30.04,30.17,29.82,29.84,2012499
XLNX,2014-03-26,54.95,55.35,54.23,54.27,2555993
XL,2014-03-26,30.73,30.82,30.38,30.45,1868647
XOM,2014-03-26,95.56,95.58,94.41,94.7,11033634
XRAY,2014-03-26,45.58,45.74,45.27,45.47,1016451
XRX,2014-03-26,44.36,44.6,43.6,43.8,2165477
XYL,2014-03-26,36.77,36.95,35.82,35.84,762170
YUM,2014-03-26,74.03,74.65,73.89,74.17,3356879
ZBH,2014-03-26,93.15,93.93,92.59,92.59,740508
ZION,2014-03-26,30.75,30.75,30.18,30.2,4781898
ZTS,2014-03-26,29.41,29.45,29.16,29.21,3914897
AAL,2014-03-27,36.62,36.77,35.02,35.77,9546097
AAPL,2014-03-27,77.1449,77.3571,76.4457,76.7799,55507676
AAP,2014-03-27,122.31,125.3,122.07,123.89,735128
ABBV,2014-03-27,51.53,51.84,51.43,51.66,4777964
ABC,2014-03-27,64.81,64.82,63.72,64.11,2193227
ABT,2014-03-27,38.55,38.6897,38.13,38.45,7404067
ACN,2014-03-27,80.11,80.29,76.25,78.8,14821341
ADBE,2014-03-27,63.6,65.16,63.05,64.53,5556655
ADI,2014-03-27,52.78,53.16,52.38,52.58,1197544
ADM,2014-03-27,42.8,43.16,42.61,43.1,3253940
ADP,2014-03-27,76.05,76.72,75.55,76.67,2164668
ADSK,2014-03-27,48.6,48.6,47.91,48.28,4610761
ADS,2014-03-27,271.03,273.45,267.92,273.23,1022148
AEE,2014-03-27,40.23,40.54,39.99,40.51,1264313
AEP,2014-03-27,49.28,49.95,48.99,49.8,4256630
AES,2014-03-27,13.76,14.06,13.75,14.02,4550130
AET,2014-03-27,74.25,74.25,73.09,73.41,1728605
AFL,2014-03-27,62.66,62.71,62.1,62.27,1569002
AGN,2014-03-27,202.92,205.54,198.4,202.87,2811937
AIG,2014-03-27,49.55,49.67,48.85,49.41,8736778
AIV,2014-03-27,29.82,29.94,29.58,29.84,989189
AIZ,2014-03-27,65.03,65.24,63.46,63.68,764167
AJG,2014-03-27,49.38,49.38,46.54,46.7,285294
AKAM,2014-03-27,57.5,58.63,56.52,58.11,2627940
ALB,2014-03-27,64.49,65.11,64.35,64.89,498042
ALGN,2014-03-27,52.12,53.6638,50.8955,51.43,1077941
ALK,2014-03-27,45.76,46.155,45.035,45.79,1158008
ALLE,2014-03-27,51.87,51.97,51.19,51.45,496639
ALL,2014-03-27,55.6,55.8,55.4503,55.64,1925649
ALXN,2014-03-27,151.79,153.52,146.1,151.1,2106644
AMAT,2014-03-27,19.86,20.02,19.64,19.69,12449639
AMD,2014-03-27,3.99,4.07,3.87,3.91,24531988
AME,2014-03-27,51.59,51.82,51.18,51.32,738140
AMGN,2014-03-27,121.31,123.98,120.5,122.29,4553405
AMG,2014-03-27,183.56,184.24,181.012,181.94,322262
AMP,2014-03-27,108.33,109,106.85,107.02,1137791
AMT,2014-03-27,80.7,81.08,80.01,80.67,1895544
AMZN,2014-03-27,343.15,343.9999,330.88,338.47,5770462
ANDV,2014-03-27,49.64,50.5,49.04,49.48,2677937
ANSS,2014-03-27,76.1,76.1,74.205,75.69,811727
ANTM,2014-03-27,99.91,99.99,97.26,97.7,3514776
AON,2014-03-27,82.67,83.06,82.12,82.45,990454
AOS,2014-03-27,22.365,22.75,22.28,22.63,1083386
APA,2014-03-27,81.58,82.48,81.17,82.08,2516075
APC,2014-03-27,83.5499,84.21,82.65,83.49,3684792
APD,2014-03-27,119.27,119.36,118,118.44,968422
APH,2014-03-27,45.91,45.91,45.355,45.39,1355006
ARE,2014-03-27,70.73,71.39,70.09,71.28,227635
ARNC,2014-03-27,36.57,38.04,36.36,37.77,16848699
ATVI,2014-03-27,20.9,20.9,20.06,20.25,6860240
AVB,2014-03-27,128.75,129.9,128.39,129.54,904066
AVGO,2014-03-27,62.77,63.105,61.84,62.78,2524687
AVY,2014-03-27,49.53,49.65,48.94,49.55,865563
AWK,2014-03-27,44.56,44.98,44.26,44.96,573441
AXP,2014-03-27,89.7,90.43,89.27,89.99,3602751
AYI,2014-03-27,133.66,133.795,127.22,128.15,1229679
AZO,2014-03-27,522.31,527.16,519.6,525.71,200139
A,2014-03-27,55.6,55.6,54.22,54.69,2972614
BAC,2014-03-27,17.28,17.49,16.83,17.01,175139455
BAX,2014-03-27,75.68,75.68,72.69,72.8,19991727
BA,2014-03-27,123.01,124.3,121.8,123.21,3116046
BBT,2014-03-27,40.36,40.69,39.5,39.69,7710127
BBY,2014-03-27,25.72,25.79,25.13,25.73,5647529
BDX,2014-03-27,114.78,115.39,114.028,115.14,713152
BEN,2014-03-27,53.2,53.37,52.47,53.05,3018696
BF.B,2014-03-27,44.24,44.775,44,44.4,1333888
BIIB,2014-03-27,306.64,312.9,296.65,309.76,2022085
BK,2014-03-27,35.2,35.46,34.72,35,7890218
BLK,2014-03-27,309.5,310.7397,305.55,306.5,666793
BLL,2014-03-27,26.605,26.8405,26.45,26.8,1552216
BMY,2014-03-27,52.56,52.57,51.51,52.33,8062269
BRK.B,2014-03-27,123.29,123.85,122.63,123.47,3983300
BSX,2014-03-27,13.21,13.26,12.94,13.21,11154810
BWA,2014-03-27,59.96,60.05,59.13,59.64,1128274
BXP,2014-03-27,111.63,113.11,111.39,113.04,779465
CAG,2014-03-27,30.28,30.49,30.2301,30.45,3303118
CAH,2014-03-27,70.34,70.53,68.95,69.14,2184300
CAT,2014-03-27,97.82,98.89,97.291,98.45,4954162
CA,2014-03-27,30.6,30.8,30.47,30.53,3207135
CBG,2014-03-27,26.51,26.7,26.16,26.33,2137086
CBOE,2014-03-27,56.01,56.52,55.32,56.48,865187
CBS,2014-03-27,62,62,60.76,61.47,10087474
CB,2014-03-27,97.57,97.82,97.14,97.59,1575294
CCI,2014-03-27,73.51,75.325,73.32,75.18,2613976
CCL,2014-03-27,37.68,37.7097,37.07,37.32,3925433
CDNS,2014-03-27,15.35,15.49,15.05,15.07,5289225
CELG,2014-03-27,71,71.84,69.8505,71.11,8530696
CERN,2014-03-27,56.52,56.89,56.02,56.55,1081625
CF,2014-03-27,50.254,51.01,50.066,50.942,3617220
CHD,2014-03-27,34.205,34.635,34,34.085,1466224
CHK,2014-03-27,24.85,25.84,24.8,25.81,13606299
CHRW,2014-03-27,50.62,51.075,50.38,51,1835432
CHTR,2014-03-27,122.67,124.41,120.75,121.26,1585765
CINF,2014-03-27,47.84,47.96,47.551,47.85,662567
CI,2014-03-27,80.11,80.11,76.79,77.49,3324764
CLX,2014-03-27,87.98,90.4,87.8,88.05,1705479
CL,2014-03-27,64.25,65.92,63.99,64.06,8116025
CMA,2014-03-27,51.37,51.62,50.2,50.42,2535168
CMCSA,2014-03-27,24.705,24.795,24.4975,24.55,25188316
CME,2014-03-27,74.87,74.996,73.22,73.92,2019101
CMG,2014-03-27,564,566.07,554.25,559.18,556256
CMI,2014-03-27,143.72,144.78,142.36,144.08,1154151
CMS,2014-03-27,28.6,28.885,28.44,28.86,1733977
CNC,2014-03-27,31.49,31.575,30.695,30.7,974934
CNP,2014-03-27,23.39,23.47,23.16,23.39,6396004
COF,2014-03-27,75.58,76.4,75.07,75.88,3924476
COG,2014-03-27,32.31,33.63,32.275,33.45,10248745
COL,2014-03-27,78.96,79.11,78.29,78.53,592403
COO,2014-03-27,133.43,133.58,131.23,131.57,350938
COP,2014-03-27,68.61,69.61,68.61,69.29,6049859
COST,2014-03-27,112.5,112.94,111.82,112.03,2042713
COTY,2014-03-27,14.84,15.005,14.77,14.93,542881
CPB,2014-03-27,44.1,44.34,43.96,44.15,614283
CRM,2014-03-27,55,56.66,53.86,55.97,6206120
CSCO,2014-03-27,22.13,22.39,21.94,22.02,52152335
CSX,2014-03-27,28.62,28.73,28.24,28.27,6112486
CTAS,2014-03-27,58.86,59.05,58.47,58.71,458067
CTL,2014-03-27,32.53,32.65,32.16,32.59,5043274
CTSH,2014-03-27,49.14,49.19,47.42,47.58,6517260
CTXS,2014-03-27,57.98,58.63,57.17,58.23,3873529
CVS,2014-03-27,74.69,75.15,74.0101,74.13,5315661
CVX,2014-03-27,117.75,117.99,116.83,117.67,5224576
CXO,2014-03-27,118.87,124.85,118.29,122.19,2071439
C,2014-03-27,47.43,48.2,47.11,47.45,112601033
DAL,2014-03-27,33.9,34.29,32.97,34.13,11959087
DE,2014-03-27,87.76,88.27,86.8003,87.86,2217282
DFS,2014-03-27,56.52,57.2,56.31,57.08,2456392
DGX,2014-03-27,57.95,58.01,56.77,57.88,3433769
DG,2014-03-27,55.84,55.885,55.27,55.67,8177923
DHI,2014-03-27,21.13,21.58,20.95,21.24,6320866
DHR,2014-03-27,73.63,73.74,72.95,73.44,3396623
DISCA,2014-03-27,82.08,82.45,81.23,81.76,1511012
DISCK,2014-03-27,75.88,76.27,75.28,75.72,350758
DISH,2014-03-27,61.71,63.23,60.36,61.22,5218678
DIS,2014-03-27,78.295,78.615,77.28,78.48,9194723
DLR,2014-03-27,51.92,53.65,51.92,53.16,2263116
DLTR,2014-03-27,51.89,52.09,51.22,51.83,1764515
DOV,2014-03-27,80.52,80.75,79.94,80.54,820500
DPS,2014-03-27,53.66,54.07,53.43,53.72,2012693
DRE,2014-03-27,16.3,16.51,16.19,16.51,1419846
DRI,2014-03-27,50.83,50.92,50,50.19,1159156
DTE,2014-03-27,72.21,72.955,71.87,72.92,892852
DUK,2014-03-27,69.65,70.46,69.25,70.42,3033414
DVA,2014-03-27,68.9,68.91,67.76,68.39,1635992
DVN,2014-03-27,64.14,65.39,64,64.69,3939558
D,2014-03-27,70.42,71.02,70.08,70.95,1823557
EA,2014-03-27,28.43,28.621,27.95,28.48,4833513
EBAY,2014-03-27,55.46,55.76,54.23,55.18,9425320
ECL,2014-03-27,107.03,107.225,105.73,106.2,1058750
ED,2014-03-27,53.01,53.65,53.01,53.63,2119016
EFX,2014-03-27,69.29,69.29,68.48,68.67,547058
EIX,2014-03-27,53.46,54.13,53.02,53.89,2365183
EL,2014-03-27,67.23,67.91,67,67.23,2435295
EMN,2014-03-27,84.35,84.86,83.65,84.39,1344487
EMR,2014-03-27,65.56,66.29,65.02,66.2,4387989
EOG,2014-03-27,96.145,97.7,96.01,96.73,3535222
EQIX,2014-03-27,180.12,183.07,179.43,181.35,769931
EQR,2014-03-27,57.05,57.35,56.68,57.19,1137358
EQT,2014-03-27,95.29,97.39,94.35,96.84,2411225
ESRX,2014-03-27,75.2,75.75,75.02,75.26,3564397
ESS,2014-03-27,167.86,168.36,164.45,167.61,1109278
ES,2014-03-27,44.63,44.98,44.46,44.95,1712700
ETFC,2014-03-27,23.47,23.6,22.52,22.8,5595772
ETN,2014-03-27,72.79,73.49,72.1,73.3,2380225
ETR,2014-03-27,66.04,66.64,65.56,66.6,1172977
EW,2014-03-27,36.39,36.705,35.445,35.63,2191068
EXC,2014-03-27,32.46,32.91,32.15,32.82,6203770
EXPD,2014-03-27,38.62,38.83,38.48,38.64,1052912
EXPE,2014-03-27,71.16,72.49,69.93,71.83,3011195
EXR,2014-03-27,47.45,47.745,47.15,47.6,350895
FAST,2014-03-27,48.65,48.98,47.93,48.4,1805216
FBHS,2014-03-27,40.74,40.93,39.83,40.2,2157034
FB,2014-03-27,60.51,61.9,57.98,60.97,112649694
FCX,2014-03-27,31.81,32.77,31.81,32.41,9929204
FDX,2014-03-27,132,132.64,131.3,132.11,3046687
FE,2014-03-27,33.2,33.55,33.09,33.55,2501172
FFIV,2014-03-27,104.33,108.09,103.14,106.31,1918682
FISV,2014-03-27,55.87,56.17,55.37,55.41,1756383
FIS,2014-03-27,52.29,52.62,52,52.33,1463932
FITB,2014-03-27,23.12,23.24,22.41,22.55,13658554
FLIR,2014-03-27,34.9,35.04,34.52,34.77,1464086
FLR,2014-03-27,75.91,76.14,75.36,75.72,1178748
FLS,2014-03-27,75.14,75.57,74.35,75.13,1222332
FL,2014-03-27,45.16,45.47,44.75,45.26,1692673
FMC,2014-03-27,77.76,77.76,76.43,77.15,1170283
FOXA,2014-03-27,31.98,32.22,31.57,31.67,15958913
FOX,2014-03-27,31.55,31.55,30.91,30.97,3967238
FRT,2014-03-27,112.21,113.6,111.8301,113.28,278306
FTI,2014-03-27,51.97,52.46,51.66,51.71,1263633
F,2014-03-27,15.25,15.38,15.17,15.25,28244793
GD,2014-03-27,106.2,107.225,105.5,106.37,1897224
GE,2014-03-27,25.58,25.85,25.51,25.81,29636377
GGP,2014-03-27,21.4,21.65,21.31,21.61,2246548
GILD,2014-03-27,72.38,73.34,70.59,71.41,17751848
GIS,2014-03-27,51.07,51.36,50.955,51.08,4852510
GLW,2014-03-27,20.43,20.75,20.22,20.46,11889687
GM,2014-03-27,34.28,34.99,34.11,34.51,16382930
GOOGL,2014-03-27,565.9904,566.536,551.601,557.6971,7645706
GOOG,2014-03-27,568,568,552.92,558.46,13052
GPC,2014-03-27,84.05,84.1575,83.51,83.96,449809
GPN,2014-03-27,34.465,35.19,33.97,34.935,1937434
GPS,2014-03-27,40.01,40.47,39.79,39.88,2872930
GRMN,2014-03-27,55.41,58.21,55.28,56.02,2940399
GS,2014-03-27,161.8,163.31,160.77,162.29,3890239
GT,2014-03-27,25.19,25.77,24.95,25.55,3641989
GWW,2014-03-27,251.51,252.36,249.29,250.24,429196
HAL,2014-03-27,58.51,59.1,57.36,58.09,10475667
HAS,2014-03-27,54.62,54.64,54.02,54.51,933136
HBAN,2014-03-27,9.91,10.02,9.68,9.7088,11010759
HBI,2014-03-27,18.98,19.11,18.885,19.0025,2706736
HCA,2014-03-27,50.44,50.66,50.02,50.36,2165201
HCN,2014-03-27,58.06,58.8,57.82,58.78,1083141
HCP,2014-03-27,37.13,37.83,37.01,37.77,2719007
HD,2014-03-27,78.63,79.02,78.37,78.68,5803263
HES,2014-03-27,81.55,82.49,81.29,82,1539768
HIG,2014-03-27,34.85,34.94,34.07,34.47,4668771
HII,2014-03-27,99.49,100.66,99.08,99.96,437640
HOG,2014-03-27,66.85,66.87,65.7,66.08,1477781
HOLX,2014-03-27,20.87,20.98,20.61,20.756,2001788
HON,2014-03-27,90.96,91.19,90.053,90.3,3325311
HP,2014-03-27,106.36,107.92,105.63,105.88,1059011
HRB,2014-03-27,28.95,29.02,28.51,28.58,3318926
HRL,2014-03-27,24.1,24.165,24.015,24.1,1293400
HRS,2014-03-27,72.29,73.01,71.84,71.96,438250
HSIC,2014-03-27,58.5,58.575,57.87,58.055,671098
HST,2014-03-27,19.59,19.875,19.46,19.73,4922923
HSY,2014-03-27,102.85,103.53,102.511,102.77,1013235
HUM,2014-03-27,113.1,113.4981,111.6,112.06,721110
IBM,2014-03-27,191.91,192.67,189.322,189.83,6767653
ICE,2014-03-27,39.972,40.1,39.108,39.884,5389075
IDXX,2014-03-27,60.84,61.26,60.095,60.775,423904
IFF,2014-03-27,92.69,93.51,92.22,93.2,441421
ILMN,2014-03-27,139.5,146.64,133.8201,142.97,3341514
INCY,2014-03-27,51.8,53.7,49.71,51.94,2782300
INTC,2014-03-27,25.36,25.75,25.29,25.31,27209145
INTU,2014-03-27,77.41,77.96,76.91,77.58,1893130
IPG,2014-03-27,16.61,16.78,16.56,16.76,4001960
IP,2014-03-27,44.97,45.66,44.43,45.58,4471969
IQV,2014-03-27,50.06,50.49,49.78,50.06,295211
IRM,2014-03-27,27.18,27.2,26.89,26.92,937461
IR,2014-03-27,56.09,56.16,54.405,55.7,5733463
ISRG,2014-03-27,140.8265,143.8432,139.4332,142.8699,2185389
ITW,2014-03-27,80.54,80.54,79.47,79.84,1542625
IT,2014-03-27,68.8,68.88,67.25,67.58,832919
IVZ,2014-03-27,36.27,36.49,35.98,36.13,3477202
JBHT,2014-03-27,69.53,70.08,69.51,69.97,779018
JCI,2014-03-27,44.3351,44.4188,43.5707,43.644,3394245
JEC,2014-03-27,62.92,63.17,62.68,62.84,847356
JNJ,2014-03-27,97.08,97.7,96.26,97.28,8694613
JNPR,2014-03-27,25.65,25.94,25.32,25.33,4693983
JPM,2014-03-27,59.94,60.55,59.02,59.92,24632614
JWN,2014-03-27,61.96,62.45,61.59,61.78,1513916
KEY,2014-03-27,14.29,14.41,13.93,13.98,13122545
KIM,2014-03-27,21.63,21.88,21.51,21.76,2553704
KLAC,2014-03-27,69.03,69.03,68.22,68.5,1399308
KMB,2014-03-27,110.87,111.2,109.63,109.64,2072756
KMI,2014-03-27,31.84,32.391,31.76,32.3,5989588
KMX,2014-03-27,45.37,45.56,44.9,45.45,1582500
KORS,2014-03-27,91.95,92.04,89.43,91.54,2761950
KO,2014-03-27,38.51,39,38.48,38.82,13031474
KR,2014-03-27,21.64,21.85,21.51,21.815,7158110
KSS,2014-03-27,55.28,57.25,55.28,56.5,3897304
KSU,2014-03-27,97.43,98.77,97.2,97.89,1007308
K,2014-03-27,61.91,62.03,61.67,61.76,892212
LB,2014-03-27,56.2,56.5076,55.65,56,1542810
LEG,2014-03-27,31.72,31.83,31.53,31.67,484339
LEN,2014-03-27,37.8725,38.6961,37.598,38.2255,3657135
LH,2014-03-27,98.81,98.81,96.45,97.87,1800747
LKQ,2014-03-27,24.85,25.24,24.59,25.13,2133259
LLL,2014-03-27,117.42,117.425,116.16,116.51,780086
LLY,2014-03-27,57.5,58.12,57.17,57.53,5472493
LMT,2014-03-27,159.29,159.95,158.02,158.88,1858871
LNC,2014-03-27,50.93,51.19,49.57,49.75,2528615
LNT,2014-03-27,27.84,27.89,27.71,27.855,1194780
LOW,2014-03-27,48.39,48.57,48.22,48.54,5308720
LRCX,2014-03-27,55.11,55.39,54.295,54.46,1475153
LUK,2014-03-27,26.75,26.85,26.53,26.73,1229119
LUV,2014-03-27,23.39,23.39,22.78,23.16,6001421
LYB,2014-03-27,89.75,89.79,87.3401,87.36,4693930
L,2014-03-27,43.18,43.29,42.9,43.03,1064340
MAA,2014-03-27,66.63,67.64,66.25,67.45,480604
MAC,2014-03-27,60.48,61.2425,60.21,61.11,468338
MAR,2014-03-27,55.58,55.58,54.57,54.76,4149186
MAS,2014-03-27,21.71,22.06,21.6,21.8,2877523
MAT,2014-03-27,39.25,39.51,39.08,39.43,4228908
MA,2014-03-27,73.54,73.62,72.35,73.34,7690125
MCD,2014-03-27,95.77,96.36,95.52,96.16,3755967
MCHP,2014-03-27,47.08,47.225,46.26,46.45,1716008
MCK,2014-03-27,173.29,174.69,171.59,173.1,1394780
MCO,2014-03-27,78.18,78.69,77.38,77.76,1275243
MDLZ,2014-03-27,33.99,34.38,33.94,34.21,8150832
MDT,2014-03-27,59.22,59.36,58.47,59.17,4886450
MET,2014-03-27,53.37,53.44,52.16,52.36,5926490
MGM,2014-03-27,24.8,24.95,24.13,24.9,14095939
MHK,2014-03-27,135.11,135.26,132.87,133.39,1221069
MKC,2014-03-27,70.83,71.22,70.54,70.77,681906
MLM,2014-03-27,125.05,126.3399,123.72,125.63,358248
MMC,2014-03-27,48.97,49.11,48.535,48.62,2390496
MMM,2014-03-27,132.82,133.49,132.18,132.84,2409787
MNST,2014-03-27,22.74,22.9733,22.69,22.8533,3118701
MON,2014-03-27,111.72,112.25,110.7,110.8,2035765
MOS,2014-03-27,48.39,48.99,48.13,48.7,1871709
MO,2014-03-27,37.17,37.44,37.07,37.23,8328415
MPC,2014-03-27,44.38,44.4695,43.37,43.645,6879016
MRK,2014-03-27,55.89,56.11,55.33,55.73,11123826
MRO,2014-03-27,34.5,34.83,34.36,34.49,5565123
MSFT,2014-03-27,39.74,39.97,39.34,39.36,35369170
MSI,2014-03-27,64.79,65.14,63.98,64.36,1155648
MS,2014-03-27,31.14,31.45,30.59,30.9,13638426
MTB,2014-03-27,120.77,121.3,119.44,119.56,1056916
MTD,2014-03-27,233.8,234.24,230.57,231.19,92561
MU,2014-03-27,22.81,22.83,21.92,22.24,35985041
MYL,2014-03-27,47.72,49.35,47.72,48.58,4503146
M,2014-03-27,58.14,59.01,57.9,58.4,2780046
NBL,2014-03-27,67.8,69.49,67.36,69.03,2151279
NCLH,2014-03-27,32.84,33.174,32.41,32.59,843182
NDAQ,2014-03-27,37.63,37.91,36.36,37.14,2484171
NEE,2014-03-27,93.74,94.72,93.39,94.61,1592636
NEM,2014-03-27,22.97,23.15,22.66,22.94,12032653
NFLX,2014-03-27,53.0014,53.9757,51.6471,52.0257,28671909
NFX,2014-03-27,30.52,31.45,30.43,30.98,2803692
NI,2014-03-27,35,35.405,34.91,35.36,1307468
NKE,2014-03-27,36.655,37.05,36.505,36.66,8158684
NLSN,2014-03-27,43.89,44.48,43.89,44.12,1885564
NOC,2014-03-27,121.14,121.272,119.68,119.94,1458745
NOV,2014-03-27,74.75,76.21,74.69,76.03,4400490
NRG,2014-03-27,30.9,31.31,30.69,31.28,3362803
NSC,2014-03-27,95.91,96.35,95.18,95.26,1315954
NTAP,2014-03-27,36.73,36.99,36.26,36.26,10476657
NTRS,2014-03-27,64.66,64.93,63.675,64.32,1296972
NUE,2014-03-27,50.33,50.52,49.96,50.19,1415646
NVDA,2014-03-27,17.99,18.14,17.585,17.79,13518378
NWL,2014-03-27,29.56,29.56,29.14,29.22,2914433
NWSA,2014-03-27,17.09,17.23,16.99,17.02,4109777
NWS,2014-03-27,16.44,16.69,16.44,16.5,441930
OKE,2014-03-27,57.86,58.48,57.3,58.4,1158310
OMC,2014-03-27,72.78,73.04,72.12,72.17,1281608
ORCL,2014-03-27,38.99,39.555,38.8,39.24,26283593
ORLY,2014-03-27,146.69,147.47,145.13,145.68,446884
OXY,2014-03-27,93.54,94.83,93.05,94.64,4372013
O,2014-03-27,40.27,40.8,39.62,40.8,17953979
PAYX,2014-03-27,43.22,43.56,41.75,42.52,3501209
PBCT,2014-03-27,14.62,14.77,14.44,14.5,2161694
PCAR,2014-03-27,66.52,66.67,65.59,65.92,2137808
PCG,2014-03-27,43.69,43.72,43.33,43.64,4107746
PCLN,2014-03-27,1188.77,1191.97,1156.41,1182.25,1630772
PDCO,2014-03-27,41.18,41.26,40.69,40.79,330788
PEG,2014-03-27,37.16,37.3,36.92,37.28,1690492
PEP,2014-03-27,82.85,83.21,82.5,82.54,4352011
PFE,2014-03-27,32.28,32.38,31.9,32.1,27743994
PFG,2014-03-27,46.58,46.66,45.22,45.29,2240121
PGR,2014-03-27,23.84,23.92,23.7,23.77,2986109
PG,2014-03-27,79.55,80.43,79.38,79.65,8134097
PHM,2014-03-27,18.59,18.91,18.39,18.68,6906339
PH,2014-03-27,118.58,118.88,117.5,118.01,894433
PKG,2014-03-27,68.36,68.36,67.11,68.08,1624729
PKI,2014-03-27,44.63,44.87,44.11,44.33,703141
PLD,2014-03-27,39.74,40.14,39.59,40.12,1653720
PM,2014-03-27,80.25,80.43,79.93,80.07,4652833
PNC,2014-03-27,85.33,86.096,84.45,85.14,2380056
PNR,2014-03-27,77.26,77.39,76.07,76.52,1042182
PNW,2014-03-27,54.23,54.54,54.05,54.5,526151
PPG,2014-03-27,95.215,95.48,94.0172,94.765,1202978
PPL,2014-03-27,32.36,32.875,32.2601,32.81,7333216
PRGO,2014-03-27,156.56,156.83,152.97,154.05,997145
PRU,2014-03-27,84.92,85.1399,82.51,83.31,3619596
PSA,2014-03-27,167.66,168.005,166.32,167.59,672808
PSX,2014-03-27,77.29,77.67,76.73,76.86,3430618
PVH,2014-03-27,122.59,125.25,121.89,123.08,2852274
PWR,2014-03-27,35.95,36.3,35.89,36.1,1516993
PXD,2014-03-27,180.77,186.37,179.18,185.44,1458603
PX,2014-03-27,129.68,129.89,128.65,128.8,1230728
QCOM,2014-03-27,78.42,79.72,78.31,79.05,10373216
RCL,2014-03-27,52.16,52.69,51.87,52.61,1758741
REGN,2014-03-27,307.66,316.498,302.87,311.86,1272293
REG,2014-03-27,50.03,50.76,49.73,50.73,596595
RE,2014-03-27,150.33,150.49,148.35,148.89,368980
RF,2014-03-27,10.94,10.985,10.72,10.79,18555030
RHI,2014-03-27,41.87,41.87,40.97,41.1,877752
RHT,2014-03-27,55.94,56.65,54.8001,56.13,3002533
RJF,2014-03-27,53.5,53.64,52.94,53.39,1368728
RL,2014-03-27,156.24,158.53,156.24,156.98,762945
RMD,2014-03-27,43.67,44.12,43.4,43.7,739875
ROK,2014-03-27,122.02,122.57,121.07,121.78,746412
ROP,2014-03-27,133.09,133.31,132.15,132.48,344182
ROST,2014-03-27,35.66,35.86,35.33,35.705,3714664
RRC,2014-03-27,84.73,85.45,83.58,85.25,1647953
RSG,2014-03-27,33.79,34.02,33.57,33.62,1157856
RTN,2014-03-27,97,97.83,96.065,97.54,2101313
SBAC,2014-03-27,90.49,93.58,90.16,93.26,6283084
SBUX,2014-03-27,36.535,36.98,36.345,36.7,12675658
SCG,2014-03-27,50.15,50.57,49.925,50.53,535570
SCHW,2014-03-27,27.71,27.935,27.03,27.16,7582397
SEE,2014-03-27,31.2,31.41,30.82,31.37,1229353
SHW,2014-03-27,195.77,195.77,192.52,194.21,540497
SIG,2014-03-27,101.95,107.38,101.01,105.03,4143993
SJM,2014-03-27,96.12,96.48,95.6,96.07,503225
SLB,2014-03-27,95.41,97.43,95.25,96.49,7174129
SLG,2014-03-27,97.54,98.75,97.35,98.71,429575
SNA,2014-03-27,110.55,110.86,109.55,110.39,194745
SNI,2014-03-27,73.84,75.01,73.22,74.59,781926
SNPS,2014-03-27,37.98,38.36,37.7,38.35,818164
SO,2014-03-27,43.05,43.44,42.945,43.4,6178624
SPGI,2014-03-27,75.63,75.78,74.19,74.53,2207649
SPG,2014-03-27,159.37,161.42,158.6,161.38,1204530
SRCL,2014-03-27,112.29,112.5075,111.73,112.15,244503
SRE,2014-03-27,96.03,96.93,95.43,96.2,1275378
STI,2014-03-27,39.65,39.865,38.74,38.96,3442396
STT,2014-03-27,68.54,68.8581,67.27,68.49,4528399
STX,2014-03-27,56.22,56.3,54.46,54.81,3485257
STZ,2014-03-27,82.36,82.75,81.79,82.06,1181327
SWKS,2014-03-27,37.42,37.44,36.54,36.91,2440143
SWK,2014-03-27,79.41,79.56,78.5,79.08,672575
SYK,2014-03-27,79.33,79.98,78.75,79.87,1163718
SYMC,2014-03-27,18.82,19.74,18.75,19.27,17632292
SYY,2014-03-27,35.88,36.024,35.36,35.47,2622453
TAP,2014-03-27,57.98,58.39,57.79,58.07,705304
TDG,2014-03-27,185.01,187.5,182.02,184.19,1799317
TEL,2014-03-27,58.89,59.49,58.61,59.06,1150747
TGT,2014-03-27,59.57,60.14,59.02,59.74,4416399
TIF,2014-03-27,85.42,85.66,84.47,84.98,1071875
TJX,2014-03-27,59.64,60,59.29,59.4,2932681
TMK,2014-03-27,51.9534,52.1267,51.16,51.32,603509
TMO,2014-03-27,118.08,118.58,116.62,117.67,2192541
TPR,2014-03-27,49.24,49.805,49.16,49.35,2656398
TRIP,2014-03-27,92.26,92.34,88.82,89.95,3591752
TROW,2014-03-27,81.35,81.764,80.69,81,1493832
TRV,2014-03-27,83.27,83.83,83.22,83.49,3569237
TSCO,2014-03-27,70.39,70.88,69.74,70.24,1074029
TSN,2014-03-27,42.82,42.97,42.36,42.87,2391001
TSS,2014-03-27,29.57,29.73,29.33,29.69,1150068
TWX,2014-03-27,64.25,64.25,63.27,63.47,7305667
TXN,2014-03-27,46.45,46.615,46,46.08,4935675
TXT,2014-03-27,37.97,38.09,37.5,37.78,1091939
T,2014-03-27,34.66,35.03,34.6,34.96,33382724
UAA,2014-03-27,28.445,29.0145,28.125,28.65,3948048
UAL,2014-03-27,44,44.08,42.85,43.89,3501109
UDR,2014-03-27,25.53,25.65,25.295,25.63,1354740
UHS,2014-03-27,78.25,78.335,77.5,78.22,616736
ULTA,2014-03-27,101.01,101.27,98.13,98.75,1505625
UNH,2014-03-27,81.58,81.9,80.78,81.02,5453852
UNM,2014-03-27,34.91,35.16,34.28,34.34,1231801
UNP,2014-03-27,91.78,92.625,91.425,91.655,4277300
UPS,2014-03-27,96.85,97.09,96.2501,97.05,2854461
URI,2014-03-27,91.54,92.13,89.7,90.83,1755398
USB,2014-03-27,42.83,42.9499,42.01,42.26,10189906
UTX,2014-03-27,114.29,114.7,113.3,113.8,2412757
VAR,2014-03-27,82.18,82.53,81.56,82.26,480395
VFC,2014-03-27,60.7,61.18,60.405,60.86,1408245
VIAB,2014-03-27,84.46,84.73,83.42,84,2331423
VLO,2014-03-27,53.64,53.8,51.98,52.17,7698846
VMC,2014-03-27,64.56,65.22,63.83,65.11,661443
VNO,2014-03-27,96.61,97.5099,96.35,96.87,964489
VRSK,2014-03-27,61.02,61.244,60.33,60.5,819443
VRSN,2014-03-27,53.31,53.54,52.78,53.32,1385155
VRTX,2014-03-27,70.3,71.65,68.24,70.78,1786222
VTR,2014-03-27,59.31,60.14,59,59.94,943672
VZ,2014-03-27,46.98,47.7,46.97,47.69,32560040
V,2014-03-27,53.7225,54.0425,53.2625,53.9425,10523928
WAT,2014-03-27,107.4,108.3275,106.77,107.81,344146
WBA,2014-03-27,64.81,65.18,63.91,64.35,6118154
WDC,2014-03-27,89.02,90.33,88.78,89.7,2045825
WEC,2014-03-27,45.53,45.98,45.35,45.91,1516609
WFC,2014-03-27,49.51,49.79,48.65,49.1,29075059
WHR,2014-03-27,142.35,144.3,142.05,143.08,684028
WMB,2014-03-27,40.09,40.94,39.86,40.64,4814592
WMT,2014-03-27,76.38,76.8199,76.04,76.14,5596634
WM,2014-03-27,40.57,41.1,40.41,40.9,1737713
WU,2014-03-27,15.88,16.38,15.855,16.33,5304981
WYNN,2014-03-27,211.51,214.16,207.06,213.76,2745664
WYN,2014-03-27,70.97,71.64,70.36,71.52,1822322
WY,2014-03-27,28.97,28.97,28.63,28.84,4620267
XEC,2014-03-27,115.61,117.34,114.21,116.72,1159781
XEL,2014-03-27,29.87,30.09,29.75,30.08,3122313
XLNX,2014-03-27,54.29,54.36,53.27,53.66,3254809
XL,2014-03-27,30.72,30.72,30.12,30.23,1730235
XOM,2014-03-27,94.61,96.5,94.06,96.24,15427492
XRAY,2014-03-27,45.56,45.56,45.14,45.21,602128
XRX,2014-03-27,43.4,43.88,43.04,43.64,2375096
XYL,2014-03-27,35.73,35.95,35.34,35.78,974880
YUM,2014-03-27,73.95,74.13,72.23,73.2,3924876
ZBH,2014-03-27,92.67,92.928,91.63,92.76,853956
ZION,2014-03-27,30.39,30.39,29.38,29.83,6040721
ZTS,2014-03-27,29.21,29.395,29.08,29.3,2987046
AAL,2014-03-28,35.77,36.5,35.35,35.39,6792745
AAPL,2014-03-28,76.9028,76.9913,76.3214,76.6942,50141063
AAP,2014-03-28,124.61,124.9,123.51,124.65,656426
ABBV,2014-03-28,51.83,52.13,50.89,50.98,4208320
ABC,2014-03-28,64.25,65.03,64.2,64.82,1672045
ABT,2014-03-28,38.58,38.985,38.21,38.31,6251371
ACN,2014-03-28,79.55,79.96,78.47,78.81,7108670
ADBE,2014-03-28,64.71,65.605,64.15,64.88,4019774
ADI,2014-03-28,52.85,53.29,52.617,52.84,1242378
ADM,2014-03-28,43.28,43.604,42.94,43.21,2773277
ADP,2014-03-28,77.01,77.67,76.57,76.95,1322152
ADSK,2014-03-28,48.44,48.96,47.92,48.34,2210582
ADS,2014-03-28,273.55,277.89,272.3625,274.23,872210
AEE,2014-03-28,40.48,40.83,40.38,40.8,1330678
AEP,2014-03-28,49.82,50.17,49.65,50,2668140
AES,2014-03-28,14.1,14.31,14.07,14.29,5876034
AET,2014-03-28,73.9,74.92,73.72,74.1,1569416
AFL,2014-03-28,62.46,63.15,62.3501,62.66,1235067
AGN,2014-03-28,203.27,208.395,201.9,203.77,1755436
AIG,2014-03-28,49.52,50.02,49.28,49.88,7136514
AIV,2014-03-28,29.96,30.23,29.93,29.93,825218
AIZ,2014-03-28,64.03,64.24,63.6,63.82,354661
AJG,2014-03-28,46.78,47.16,46.68,46.88,248859
AKAM,2014-03-28,58.44,59.23,57.84,58.24,1446109
ALB,2014-03-28,64.88,65.29,64.69,65.1,351357
ALGN,2014-03-28,51.57,52.22,50.61,50.73,610152
ALK,2014-03-28,45.75,46.715,45.255,45.365,1417666
ALLE,2014-03-28,51.62,52.435,51.54,52.16,346059
ALL,2014-03-28,55.87,56.06,55.51,55.8,1467987
ALXN,2014-03-28,152,155.76,149.34,149.42,2331361
AMAT,2014-03-28,19.75,20.29,19.69,20.18,12615761
AMD,2014-03-28,3.93,3.97,3.87,3.88,13189192
AME,2014-03-28,51.29,51.68,51.18,51.33,1029870
AMGN,2014-03-28,122.27,124.12,120.38,120.55,3245971
AMG,2014-03-28,183.65,191.65,182.405,190.98,767698
AMP,2014-03-28,107.86,110.22,107.66,108.81,1068946
AMT,2014-03-28,80.98,82.62,80.91,82.13,2467851
AMZN,2014-03-28,340.05,347,336.08,338.29,3986782
ANDV,2014-03-28,49.65,50.74,49.55,50.5,1661380
ANSS,2014-03-28,75.96,76.9099,75.3,76.13,601782
ANTM,2014-03-28,98.07,100.1,97.98,99.39,2138834
AON,2014-03-28,82.61,83.64,82.28,82.62,939642
AOS,2014-03-28,22.735,23.055,22.625,22.945,879364
APA,2014-03-28,82.33,83.36,82.04,83.02,3210431
APC,2014-03-28,84,85.28,83.75,84.94,3494550
APD,2014-03-28,118.39,118.5,117.28,117.3,1600587
APH,2014-03-28,45.515,46.16,45.2701,45.81,814548
ARE,2014-03-28,71.32,72.38,71.27,72.02,237478
ARNC,2014-03-28,38.04,38.25,37.2,37.44,11196799
ATVI,2014-03-28,20.36,20.6,20.25,20.45,6082050
AVB,2014-03-28,130.18,130.96,129.75,130.13,854245
AVGO,2014-03-28,62.99,64.68,62.87,64.11,1432960
AVY,2014-03-28,49.61,50.42,49.58,49.98,574068
AWK,2014-03-28,45.01,45.29,44.975,45.13,640072
AXP,2014-03-28,90.27,91.56,90,90.46,3138927
AYI,2014-03-28,128.75,132.71,128,130.22,484863
AZO,2014-03-28,528.64,529.69,525.35,527.44,296140
A,2014-03-28,54.85,55.25,54.42,54.69,2006941
BAC,2014-03-28,17.085,17.15,16.85,16.98,79909509
BAX,2014-03-28,73.23,73.75,72.425,72.85,6644603
BA,2014-03-28,123.78,125.19,123.52,124.46,2863453
BBT,2014-03-28,39.79,40.31,39.69,39.83,4550607
BBY,2014-03-28,25.78,26.7,25.74,26.07,5553318
BDX,2014-03-28,115.69,116.71,115.22,115.54,809594
BEN,2014-03-28,53.21,54.07,52.93,53.67,2004063
BF.B,2014-03-28,44.425,44.835,44.2,44.48,688304
BIIB,2014-03-28,305.01,314.19,292.67,294.12,2555334
BK,2014-03-28,35.25,35.425,35.01,35.1,3842943
BLK,2014-03-28,309.4,313.92,308.41,310.89,701469
BLL,2014-03-28,26.865,27.1049,26.75,26.985,1053758
BMY,2014-03-28,52.71,53.02,51.47,51.82,6318789
BRK.B,2014-03-28,123.83,124.37,123.03,123.53,3430300
BSX,2014-03-28,13.2,13.44,13.16,13.2,6161622
BWA,2014-03-28,59.93,60.4899,59.65,60.02,1062330
BXP,2014-03-28,113.38,114.19,113.38,113.89,522607
CAG,2014-03-28,30.51,30.72,30.4504,30.69,2193656
CAH,2014-03-28,69.36,70.3,69.15,69.68,1456500
CAT,2014-03-28,98.91,99.62,98.78,99.39,5821490
CA,2014-03-28,30.61,31.07,30.46,30.84,2163304
CBG,2014-03-28,26.38,26.87,26.35,26.85,1847725
CBOE,2014-03-28,56.56,56.77,55.45,55.75,625759
CBS,2014-03-28,61.79,62.93,61.61,62.03,5791246
CB,2014-03-28,98.07,98.21,97.57,97.89,935381
CCI,2014-03-28,75.18,75.54,74.44,74.61,1432716
CCL,2014-03-28,37.28,37.68,37.06,37.24,3960986
CDNS,2014-03-28,15.18,15.48,15.02,15.4,3340267
CELG,2014-03-28,70.99,72.09,69.525,69.645,7555060
CERN,2014-03-28,56.42,57.3,55.94,56.15,1029669
CF,2014-03-28,50.772,51.794,50.772,51.558,3178190
CHD,2014-03-28,34.135,34.225,33.975,34.055,867098
CHK,2014-03-28,25.91,25.98,25.45,25.67,6610125
CHRW,2014-03-28,51.13,51.59,50.75,50.89,1439064
CHTR,2014-03-28,123.21,124.51,122.27,122.41,1299822
CINF,2014-03-28,47.9,48.31,47.8662,48.25,757110
CI,2014-03-28,78.07,79.55,77.89,79.41,2532570
CLX,2014-03-28,88.33,88.37,87.855,88.09,904686
CL,2014-03-28,64.04,64.6,63.72,64.1,2857562
CMA,2014-03-28,50.6,51.49,50.46,51.09,1397547
CMCSA,2014-03-28,24.695,24.92,24.505,24.78,31930854
CME,2014-03-28,74.18,74.86,73.58,73.83,931021
CMG,2014-03-28,561.5,573.99,560.801,567.17,538445
CMI,2014-03-28,144.22,147.78,144.22,146,1374593
CMS,2014-03-28,28.88,28.95,28.73,28.83,1979601
CNC,2014-03-28,30.69,31.43,30.655,30.89,445298
CNP,2014-03-28,23.52,23.62,23.42,23.54,2739976
COF,2014-03-28,76.02,76.61,75.66,76.09,2023974
COG,2014-03-28,33.64,34.05,33.35,33.84,7890134
COL,2014-03-28,78.73,79.46,78.65,79.01,385576
COO,2014-03-28,132.04,133,131.195,132.3,245176
COP,2014-03-28,69.43,70.4,69.17,70.35,5763144
COST,2014-03-28,112.35,112.785,111.15,111.66,2795496
COTY,2014-03-28,14.95,15.05,14.89,14.99,693871
CPB,2014-03-28,44.27,44.63,44.14,44.56,944521
CRM,2014-03-28,56.07,56.94,55.59,55.75,5109517
CSCO,2014-03-28,22.09,22.54,22.05,22.33,49289378
CSX,2014-03-28,28.39,28.69,28.38,28.58,3964343
CTAS,2014-03-28,58.87,59.29,58.63,58.99,455242
CTL,2014-03-28,32.62,32.94,32.54,32.68,4094012
CTSH,2014-03-28,49.05,50.63,48.6809,49.69,7295306
CTXS,2014-03-28,58.21,58.76,57.32,57.47,2748744
CVS,2014-03-28,74.3,74.5,73.85,74.26,5220187
CVX,2014-03-28,118.13,118.55,117.7,118.5,5875099
CXO,2014-03-28,122.62,125.15,122.41,124.35,1172759
C,2014-03-28,47.72,47.75,47.03,47.25,39796005
DAL,2014-03-28,34.14,34.69,33.51,33.53,10434934
DE,2014-03-28,88.01,88.79,87.99,88.75,2038421
DFS,2014-03-28,57.19,57.85,56.89,57.51,1793206
DGX,2014-03-28,57.89,58.29,57.32,57.8,1686751
DG,2014-03-28,55.53,56.08,55.38,55.4,4945737
DHI,2014-03-28,21.37,21.86,21.28,21.67,6673347
DHR,2014-03-28,73.88,74.42,73.5925,73.87,2020638
DISCA,2014-03-28,81.88,82.57,81.65,82.34,1091425
DISCK,2014-03-28,76.05,76.64,75.71,76.5,330010
DISH,2014-03-28,61.82,62.26,61.4,61.8,1839429
DIS,2014-03-28,78.73,79.46,78.31,78.99,5281656
DLR,2014-03-28,53.45,54.24,52.61,53.5,1760248
DLTR,2014-03-28,52.01,52.53,51.93,52.15,1405304
DOV,2014-03-28,79.3,81.68,79.3,80.99,778947
DPS,2014-03-28,53.78,54.15,53.655,53.95,1296984
DRE,2014-03-28,16.53,16.74,16.53,16.65,1474315
DRI,2014-03-28,50.32,50.83,50.11,50.62,741196
DTE,2014-03-28,72.84,73.535,72.481,73.19,909353
DUK,2014-03-28,70.43,70.5,69.92,70.44,3082994
DVA,2014-03-28,68.48,69.68,68.18,68.45,1060283
DVN,2014-03-28,65.07,65.83,64.88,65.79,5840502
D,2014-03-28,70.82,71.13,70.6,71.09,1866519
EA,2014-03-28,28.62,29.025,28.33,28.53,2716848
EBAY,2014-03-28,55.45,55.64,54.74,55.19,8874385
ECL,2014-03-28,106.36,106.98,106.08,106.23,1301930
ED,2014-03-28,53.62,53.7291,53.03,53.17,2178331
EFX,2014-03-28,68.85,69.37,68.06,68.19,796942
EIX,2014-03-28,54.35,55.44,54.31,55.29,3619935
EL,2014-03-28,67.26,67.45,66.37,66.73,2866440
EMN,2014-03-28,84.59,85.7,84.43,85.6,735278
EMR,2014-03-28,66.46,67.16,66.2,66.76,3143946
EOG,2014-03-28,97.235,99.41,97.055,98.58,4051242
EQIX,2014-03-28,181.25,184.3,180.11,184.02,695842
EQR,2014-03-28,57.33,57.74,57.125,57.39,1039190
EQT,2014-03-28,97.71,98.545,96.4,98.53,1521480
ESRX,2014-03-28,75.06,76.22,74.3801,75.52,2913838
ESS,2014-03-28,168.43,169.34,167.09,167.7,511329
ES,2014-03-28,44.93,45.08,44.74,44.95,1292300
ETFC,2014-03-28,22.81,23.145,22.49,22.59,4962999
ETN,2014-03-28,73.46,74.51,73.31,74.23,1705508
ETR,2014-03-28,66.68,66.809,66.12,66.65,917804
EW,2014-03-28,35.6375,35.99,35.145,35.58,5048812
EXC,2014-03-28,32.76,33.33,32.63,33.29,7200764
EXPD,2014-03-28,38.66,39.43,38.62,39.21,802599
EXPE,2014-03-28,71.92,72.94,71.62,72.21,1638225
EXR,2014-03-28,47.61,48.27,47.61,48,311606
FAST,2014-03-28,48.58,49.48,48.26,48.98,1469676
FBHS,2014-03-28,40.3,41.96,40.105,41.79,2091032
FB,2014-03-28,61.34,61.95,59.335,60.01,67051528
FCX,2014-03-28,32.82,33.09,32.65,32.86,8679147
FDX,2014-03-28,132.44,133.396,132.01,132.01,5019131
FE,2014-03-28,33.49,34.08,33.43,34.08,3659458
FFIV,2014-03-28,106.68,107.7401,104.03,105.14,1339738
FISV,2014-03-28,55.72,56.36,55.5,55.89,1112011
FIS,2014-03-28,52.45,53.18,52.24,52.89,1124632
FITB,2014-03-28,22.58,22.85,22.48,22.72,5163714
FLIR,2014-03-28,34.9,35.34,34.77,35.25,619666
FLR,2014-03-28,76.03,77.13,76.03,76.41,795879
FLS,2014-03-28,75.53,76.58,75.01,76.13,613831
FL,2014-03-28,45.12,46.56,45.12,46.13,1670202
FMC,2014-03-28,77.24,77.81,76.31,76.45,1079162
FOXA,2014-03-28,31.82,31.9,31.33,31.61,14526246
FOX,2014-03-28,31.14,31.14,30.5,30.72,5060627
FRT,2014-03-28,113.66,114.545,113.29,113.53,413944
FTI,2014-03-28,51.79,52.58,51.51,52.41,1683425
F,2014-03-28,15.32,15.58,15.31,15.45,36615051
GD,2014-03-28,106.43,108.08,106.38,107.7,1505961
GE,2014-03-28,25.9,26.02,25.78,25.88,29691350
GGP,2014-03-28,21.7,21.95,21.66,21.88,2834601
GILD,2014-03-28,70.62,71.11,67.6313,68.55,29246068
GIS,2014-03-28,51.37,51.52,51.13,51.3,1943111
GLW,2014-03-28,20.5,20.75,20.37,20.61,9459093
GM,2014-03-28,34.64,35.02,34.56,34.73,19175444
GOOGL,2014-03-28,560.0595,567.1616,559.4439,560.6351,4513323
GOOG,2014-03-28,561.2,566.43,558.67,559.99,41003
GPC,2014-03-28,84.37,85.38,84.06,85.23,463950
GPN,2014-03-28,35.16,35.345,34.8,35.215,1144738
GPS,2014-03-28,39.91,40.45,39.74,40.17,2370812
GRMN,2014-03-28,56.05,56.32,55.28,55.57,1428029
GS,2014-03-28,162.21,164.19,161.29,162.3,2630486
GT,2014-03-28,25.58,26.23,25.5,25.94,2380220
GWW,2014-03-28,250.89,251.96,249.18,249.45,505686
HAL,2014-03-28,58.38,59.5,58,59.46,6106730
HAS,2014-03-28,54.84,55.67,54.785,55.18,879145
HBAN,2014-03-28,9.73,9.905,9.705,9.86,9027430
HBI,2014-03-28,19.055,19.0925,18.91,19.0525,1841556
HCA,2014-03-28,50.59,51.75,50.59,51.14,3269956
HCN,2014-03-28,58.82,59.41,58.7598,59.13,1033969
HCP,2014-03-28,37.83,38.24,37.77,38.17,2263499
HD,2014-03-28,78.92,79.5,78.49,78.72,5132693
HES,2014-03-28,81.87,83.444,81.87,83.22,2127187
HIG,2014-03-28,34.68,35.035,34.54,34.88,2476544
HII,2014-03-28,100.21,101.65,99.77,99.9,322667
HOG,2014-03-28,66.49,67.03,65.94,66.17,1017334
HOLX,2014-03-28,20.85,21.16,20.71,21.01,2025769
HON,2014-03-28,90.5,91.54,90.4801,90.89,2474300
HP,2014-03-28,106.28,108.43,105.928,107.7,871508
HRB,2014-03-28,28.71,30.42,28.65,30.36,5307003
HRL,2014-03-28,24.19,24.305,24.095,24.2,1201588
HRS,2014-03-28,72.22,72.8,71.78,71.88,287899
HSIC,2014-03-28,58.355,59.475,57.785,58.88,993520
HST,2014-03-28,19.79,20.12,19.74,19.94,4082296
HSY,2014-03-28,103.21,103.57,102.77,103.24,655092
HUM,2014-03-28,112.56,113.95,112.39,113.08,617846
IBM,2014-03-28,189.94,192.62,189.11,190.45,5194443
ICE,2014-03-28,39.984,40.054,39.068,39.234,6475655
IDXX,2014-03-28,61.045,61.36,60.48,60.795,290658
IFF,2014-03-28,93.29,94.5,93.27,94.14,349492
ILMN,2014-03-28,143.47,147.68,141.3,142.02,1733769
INCY,2014-03-28,51.75,53.44,49.75,49.94,1675245
INTC,2014-03-28,25.41,25.81,25.32,25.62,22884455
INTU,2014-03-28,77.77,78.25,77.42,77.77,960172
IPG,2014-03-28,16.8,17.27,16.78,17.04,3668295
IP,2014-03-28,45.8,46.1,45.59,45.8,3452605
IQV,2014-03-28,50.13,50.5499,49.9005,49.97,463371
IRM,2014-03-28,26.99,27.39,26.9772,27.09,917716
IR,2014-03-28,56.05,57.05,55.87,56.54,3066852
ISRG,2014-03-28,143.2032,146.2965,142.88,144.9965,1831560
ITW,2014-03-28,80.09,81.225,79.88,80.76,1267508
IT,2014-03-28,67.74,68.4,66.98,67.06,664096
IVZ,2014-03-28,36.33,36.73,36.21,36.44,1997168
JBHT,2014-03-28,69.89,70.52,69.85,69.97,789172
JCI,2014-03-28,43.8429,44.2513,43.6984,43.7801,2351179
JEC,2014-03-28,63,63.715,63,63.12,703419
JNJ,2014-03-28,97.51,98.22,96.96,97.44,8815993
JNPR,2014-03-28,25.37,25.93,25.33,25.62,4239900
JPM,2014-03-28,60.21,60.59,59.68,60.04,14708741
JWN,2014-03-28,62.01,62.39,61.5,61.83,1203888
KEY,2014-03-28,14.04,14.26,13.94,14.14,8081704
KIM,2014-03-28,21.85,21.96,21.77,21.84,2109488
KLAC,2014-03-28,68.66,69.82,68.43,68.75,810576
KMB,2014-03-28,110.45,110.45,109.39,109.82,1828501
KMI,2014-03-28,32.46,32.48,32.04,32.14,4773011
KMX,2014-03-28,45.49,46.02,45.41,45.67,1101425
KORS,2014-03-28,91.68,93.39,91.55,92.75,1297506
KO,2014-03-28,38.89,39.03,38.82,38.95,11502051
KR,2014-03-28,21.83,22.055,21.715,21.975,8429020
KSS,2014-03-28,56.57,57.2,56.31,57,2868065
KSU,2014-03-28,98.37,100.679,98.08,99.61,1687575
K,2014-03-28,62,62.25,61.85,62.13,924984
LB,2014-03-28,56.12,56.66,55.86,56.55,947351
LEG,2014-03-28,31.8,32.3,31.8,32.23,645077
LEN,2014-03-28,38.3823,39.098,38.2451,38.8039,2560656
LH,2014-03-28,98.36,99.15,97.865,98.04,805791
LKQ,2014-03-28,25.28,25.93,25.28,25.89,2669725
LLL,2014-03-28,116.73,118.02,116.67,117.41,354126
LLY,2014-03-28,57.67,58.47,57.4,57.61,3117549
LMT,2014-03-28,159.53,161.37,159.24,160.54,1191808
LNC,2014-03-28,49.9,50.55,49.58,49.91,1379793
LNT,2014-03-28,27.89,28.01,27.7875,27.955,678742
LOW,2014-03-28,48.84,49.02,48.63,48.92,4016250
LRCX,2014-03-28,54.63,55.44,54.34,54.49,2211050
LUK,2014-03-28,26.9,27.43,26.885,27.28,1281177
LUV,2014-03-28,23.14,23.66,23.05,23.16,5706565
LYB,2014-03-28,87.27,88.77,87.2,88.38,2495796
L,2014-03-28,43.19,43.57,43.17,43.42,976370
MAA,2014-03-28,67.6,67.79,66.95,67.38,371398
MAC,2014-03-28,61.19,62.07,61.165,61.69,423586
MAR,2014-03-28,54.76,55.66,54.76,55.44,3410535
MAS,2014-03-28,21.87,22.14,21.71,22.04,4204904
MAT,2014-03-28,39.65,40.15,39.41,39.95,3999918
MA,2014-03-28,73.39,73.79,72.44,73.22,5245438
MCD,2014-03-28,96.27,97.44,96.21,97.24,4344100
MCHP,2014-03-28,46.6,47.26,46.48,46.92,785530
MCK,2014-03-28,173.49,175.72,173.26,175.42,1124942
MCO,2014-03-28,78.11,78.52,77.12,77.57,887877
MDLZ,2014-03-28,34.35,34.56,34.27,34.4,7953907
MDT,2014-03-28,59.71,60.91,59.65,60.41,7155822
MET,2014-03-28,52.5,52.95,52.1001,52.56,4738906
MGM,2014-03-28,25,25.435,24.76,24.88,11508729
MHK,2014-03-28,134.03,135.1,132.92,134.73,1644839
MKC,2014-03-28,71.02,71.54,70.97,71.32,591201
MLM,2014-03-28,126.11,128.81,126.11,126.95,585876
MMC,2014-03-28,48.26,49.16,48.19,48.59,1386081
MMM,2014-03-28,133.58,134.97,133.18,134.2,1906496
MNST,2014-03-28,23.03,23.2533,22.91,23.1633,2350140
MON,2014-03-28,110.94,112.56,110.57,112.32,1380182
MOS,2014-03-28,48.92,49.49,48.8,49.17,1755211
MO,2014-03-28,37.31,37.36,36.97,37.12,5252187
MPC,2014-03-28,43.88,44.19,43.565,43.835,4366222
MRK,2014-03-28,56.21,56.96,55.77,55.98,8960283
MRO,2014-03-28,34.66,35.26,34.59,35.22,6256587
MSFT,2014-03-28,39.79,40.635,39.68,40.3,43472747
MSI,2014-03-28,64.54,64.82,64.15,64.3,752829
MS,2014-03-28,30.94,31.41,30.74,30.91,8081149
MTB,2014-03-28,120,120.97,119.52,120.44,673006
MTD,2014-03-28,232.61,235.36,231.62,232.08,147461
MU,2014-03-28,21.99,22.5399,21.7,21.91,37763669
MYL,2014-03-28,48.75,50.36,48.41,48.83,3944749
M,2014-03-28,58.35,59,58.35,58.92,1849314
NBL,2014-03-28,69.37,71.32,69.2,71.14,2953815
NCLH,2014-03-28,32.65,32.95,31.7,31.84,1373461
NDAQ,2014-03-28,37.24,37.66,36.58,36.72,1971828
NEE,2014-03-28,94.45,94.87,94.09,94.72,1470854
NEM,2014-03-28,23.01,24.13,22.92,23.92,11288846
NFLX,2014-03-28,51.4599,52.7142,50.8214,51.2671,24699353
NFX,2014-03-28,31.03,31.745,31.02,31.55,2113761
NI,2014-03-28,35.35,35.46,35.165,35.35,1784807
NKE,2014-03-28,36.79,37.06,36.64,36.77,5987044
NLSN,2014-03-28,44.53,44.54,44.03,44.26,949275
NOC,2014-03-28,120.49,122.59,120.42,121.81,946499
NOV,2014-03-28,76.59,77.7,76.04,77.67,3808506
NRG,2014-03-28,31.39,31.56,31.29,31.55,1920733
NSC,2014-03-28,95.69,96.845,95.43,96.35,1168875
NTAP,2014-03-28,36.33,36.81,36.1,36.18,5170724
NTRS,2014-03-28,64.61,65.4,64.32,64.91,760875
NUE,2014-03-28,50.42,50.51,49.83,50.06,1452201
NVDA,2014-03-28,17.76,18.01,17.71,17.9,9970737
NWL,2014-03-28,29.28,29.62,29.18,29.18,3105507
NWSA,2014-03-28,17.01,17.28,17,17.03,2012336
NWS,2014-03-28,16.59,16.76,16.49,16.54,220059
OKE,2014-03-28,58.55,58.76,57.87,58.49,1030903
OMC,2014-03-28,72.54,73.04,71.98,72.31,1170117
ORCL,2014-03-28,39.52,39.86,39.19,39.57,18405080
ORLY,2014-03-28,146.36,148.8,145.65,147.93,673593
OXY,2014-03-28,95.05,95.59,94.3,95.55,4263862
O,2014-03-28,40.61,40.87,40.45,40.75,3662010
PAYX,2014-03-28,42.58,43.02,42.23,42.56,1856370
PBCT,2014-03-28,14.56,14.71,14.49,14.64,1731999
PCAR,2014-03-28,66.13,67.09,65.98,66.56,1501730
PCG,2014-03-28,41.9,42.57,41.57,41.89,12653905
PCLN,2014-03-28,1189.18,1214.63,1182.62,1192.01,1165087
PDCO,2014-03-28,40.9,41.3,40.82,41.03,419500
PEG,2014-03-28,37.21,37.39,37.11,37.37,1350246
PEP,2014-03-28,82.7,83.21,82.695,82.95,4078089
PFE,2014-03-28,32.2,32.48,31.7401,31.88,21969901
PFG,2014-03-28,45.53,46.38,45.36,45.81,1372688
PGR,2014-03-28,23.86,24.15,23.8,23.98,3898813
PG,2014-03-28,79.94,80.32,79.52,79.76,6413509
PHM,2014-03-28,18.77,19.1499,18.69,19.01,5514066
PH,2014-03-28,118.48,120.2,118.27,119.24,649296
PKG,2014-03-28,68.34,69.265,68.0467,68.96,814976
PKI,2014-03-28,44.41,44.91,44.4,44.53,572388
PLD,2014-03-28,40.28,40.73,40.22,40.54,1250832
PM,2014-03-28,80.21,81.02,80.15,81.02,4106030
PNC,2014-03-28,85.63,86.17,85.1001,85.73,1895027
PNR,2014-03-28,76.65,77.88,76.53,77.66,946127
PNW,2014-03-28,54.34,54.35,53.82,54.03,1274808
PPG,2014-03-28,95.015,95.855,94.705,95.405,1012728
PPL,2014-03-28,32.75,33,32.64,32.98,2992229
PRGO,2014-03-28,153.25,155.98,151.87,153.16,741424
PRU,2014-03-28,83.83,84.62,82.7,83.59,2714277
PSA,2014-03-28,168.06,169.26,167.61,168.03,507669
PSX,2014-03-28,77,77.4,76.51,76.65,3014078
PVH,2014-03-28,124.1,124.13,122.782,123.81,1151597
PWR,2014-03-28,36.28,37.02,36.23,36.86,1370120
PXD,2014-03-28,187.29,190.25,187.27,188.85,1450385
PX,2014-03-28,129.32,129.75,128.55,129.34,1243580
QCOM,2014-03-28,79.5,79.5,78.1,79.28,8550917
RCL,2014-03-28,52.6401,53.56,52.6401,53.54,1312942
REGN,2014-03-28,313.11,316,299.51,300.09,1538441
REG,2014-03-28,51,51.22,50.58,50.77,688070
RE,2014-03-28,150,150.59,148.67,149.67,191138
RF,2014-03-28,10.82,11.07,10.77,10.95,13414330
RHI,2014-03-28,41.3,41.65,41.1,41.2,686686
RHT,2014-03-28,55.22,55.35,51.796,52.23,7074943
RJF,2014-03-28,53.27,54.52,53.27,54.5,1139930
RL,2014-03-28,157.36,159.18,157.09,158.24,734560
RMD,2014-03-28,43.98,44.61,43.84,43.89,460878
ROK,2014-03-28,122.12,124.67,121.51,124.25,776572
ROP,2014-03-28,132.47,134.34,132.47,132.78,385685
ROST,2014-03-28,35.775,36.285,35.7,36.05,2950928
RRC,2014-03-28,86.04,86.26,84.96,85.23,1309458
RSG,2014-03-28,33.79,34,33.635,33.66,1078914
RTN,2014-03-28,97.89,98.79,97.6,98.65,1695325
SBAC,2014-03-28,93.59,93.9,91.97,92.25,786072
SBUX,2014-03-28,36.645,37.03,36.525,36.85,6582750
SCG,2014-03-28,50.45,50.7,50.32,50.62,351616
SCHW,2014-03-28,27.25,27.49,27.03,27.19,5685506
SEE,2014-03-28,31.44,31.77,31.32,31.53,799661
SHW,2014-03-28,194.43,196.45,193.93,194.69,361628
SIG,2014-03-28,106.17,106.76,104.33,105.97,2229510
SJM,2014-03-28,96.6,96.83,96.22,96.48,344413
SLB,2014-03-28,96.69,98.45,96.49,97.57,7800970
SLG,2014-03-28,98.79,100.27,98.79,99.47,263738
SNA,2014-03-28,110.82,112.73,110.24,112.2,208110
SNI,2014-03-28,74.97,76.3,74.8,75.73,753203
SNPS,2014-03-28,38.54,38.735,38.15,38.18,651712
SO,2014-03-28,43.4,43.45,43.165,43.37,3255808
SPGI,2014-03-28,74.9,75.6,74.45,75.01,2676152
SPG,2014-03-28,162.18,163.86,161.89,163.86,1475235
SRCL,2014-03-28,112.19,112.67,111.79,111.99,385356
SRE,2014-03-28,96.2,96.25,94.93,95.75,1194030
STI,2014-03-28,39.18,39.415,38.93,39.03,2977033
STT,2014-03-28,68.33,69.17,68.25,68.99,2526911
STX,2014-03-28,54.96,55.916,54.56,54.92,2008761
STZ,2014-03-28,82.35,83.6,82.194,83.21,970945
SWKS,2014-03-28,37.14,37.24,36.7775,36.94,1812796
SWK,2014-03-28,79.24,80.75,79.12,80.69,1157962
SYK,2014-03-28,80.22,81.15,80.11,80.54,828082
SYMC,2014-03-28,19.46,19.96,19.43,19.79,12994929
SYY,2014-03-28,35.5,35.98,35.4659,35.98,2273829
TAP,2014-03-28,58.52,58.82,57.9,58.08,888172
TDG,2014-03-28,185.06,186.5,183.22,183.86,734394
TEL,2014-03-28,59.23,59.96,58.99,59.51,1302330
TGT,2014-03-28,59.74,60.115,59.7,59.98,3063852
TIF,2014-03-28,84.99,85.74,84.76,85.05,883695
TJX,2014-03-28,59.5,60.16,59.4317,60.1,2584847
TMK,2014-03-28,51.6467,51.88,51.3334,51.5667,499902
TMO,2014-03-28,118.03,120,117.628,118.5,1668918
TPR,2014-03-28,49.47,50.17,49.15,49.67,2896075
TRIP,2014-03-28,89.64,92.14,89.08,90.05,2143704
TROW,2014-03-28,81.17,82.55,80.63,81.67,917257
TRV,2014-03-28,83.86,84.17,83.44,83.99,2423316
TSCO,2014-03-28,70.44,71.49,70.255,70.77,660439
TSN,2014-03-28,42.9,43.45,42.86,43.15,1985687
TSS,2014-03-28,29.8,30.43,29.62,30.42,1781303
TWX,2014-03-28,63.83,65.01,63.61,64.65,4669856
TXN,2014-03-28,46.23,47.06,46.12,46.64,4329454
TXT,2014-03-28,37.93,38.76,37.93,38.53,808925
T,2014-03-28,35.08,35.17,34.77,35.07,24745314
UAA,2014-03-28,28.7025,29.02,28.6375,28.805,2761080
UAL,2014-03-28,44,44.84,42.91,42.96,3381816
UDR,2014-03-28,25.71,25.82,25.555,25.68,1039885
UHS,2014-03-28,78.6,80.63,78.6,79.7,779452
ULTA,2014-03-28,98.87,100.17,96.57,97.89,1568056
UNH,2014-03-28,81.4,82.3499,81.26,81.62,4787407
UNM,2014-03-28,34.44,34.94,34.34,34.44,779932
UNP,2014-03-28,91.9,92.45,91.76,92.375,3181922
UPS,2014-03-28,97.15,97.78,97.08,97.34,1937138
URI,2014-03-28,91.32,93.142,90.5,92.43,1351345
USB,2014-03-28,42.35,42.62,42.2,42.3,4453475
UTX,2014-03-28,114.2,115.44,114.12,114.81,2457093
VAR,2014-03-28,82.64,83.49,82.2,82.49,379700
VFC,2014-03-28,61.05,61.7,60.76,61.37,1196346
VIAB,2014-03-28,83.89,85.39,83.83,84.69,2014587
VLO,2014-03-28,52.69,53.435,52.3,52.86,5656147
VMC,2014-03-28,65.52,66.97,65.26,66.39,702890
VNO,2014-03-28,97.32,98.32,97.09,98.1,1075717
VRSK,2014-03-28,60.56,60.82,59.75,59.87,1182111
VRSN,2014-03-28,53.36,53.99,53.11,53.49,1450034
VRTX,2014-03-28,71.07,72.67,67.49,67.8,1425572
VTR,2014-03-28,60.17,60.63,60.04,60.36,1007078
VZ,2014-03-28,47.63,47.93,47.15,47.42,25700265
V,2014-03-28,53.62,54.085,52.63,53.0225,14949844
WAT,2014-03-28,108.15,108.72,107.51,107.68,224254
WBA,2014-03-28,64.48,65.68,64.42,65.36,5210436
WDC,2014-03-28,89.85,90.93,88.97,89.41,1557703
WEC,2014-03-28,45.98,46.06,45.78,45.94,1023503
WFC,2014-03-28,49.14,49.6125,49.05,49.29,15008037
WHR,2014-03-28,143.78,147.12,143.535,146.75,761304
WMB,2014-03-28,40.82,40.99,40.6,40.92,3607421
WMT,2014-03-28,76.26,76.595,75.7701,76.01,5871101
WM,2014-03-28,41.13,41.47,41,41.15,1630649
WU,2014-03-28,16.38,16.45,16.17,16.21,3707294
WYNN,2014-03-28,214.11,220.5,212.97,217.51,2115104
WYN,2014-03-28,71.93,73.57,71.79,72.67,1135142
WY,2014-03-28,28.99,29.27,28.93,29.18,2596806
XEC,2014-03-28,117.43,121.71,117.42,119.75,1081203
XEL,2014-03-28,30.1,30.2,29.92,30.08,2175387
XLNX,2014-03-28,53.73,54.37,53.55,53.84,2593675
XL,2014-03-28,30.5,30.68,30.32,30.62,1841419
XOM,2014-03-28,96.47,97.97,96.47,97.7,12321804
XRAY,2014-03-28,45.41,45.99,45.3,45.49,626086
XRX,2014-03-28,43.68,44.72,43.44,44.24,2811821
XYL,2014-03-28,35.83,36.31,35.775,36,626308
YUM,2014-03-28,73.49,74.44,73.41,74.2,2276922
ZBH,2014-03-28,93.01,94.32,92.89,93.71,735197
ZION,2014-03-28,29.95,30.52,29.82,30.29,1917979
ZTS,2014-03-28,29.46,29.51,28.91,29.01,6398897
AAL,2014-03-31,35.84,36.87,35.75,36.6,8415583
AAPL,2014-03-31,77.0328,77.2585,76.5614,76.6771,42167188
AAP,2014-03-31,125.26,126.6,124.76,126.5,534075
ABBV,2014-03-31,51.34,51.7,50.95,51.4,4813095
ABC,2014-03-31,65.3,65.64,65.06,65.59,1479290
ABT,2014-03-31,38.48,38.58,38.1,38.51,8037950
ACN,2014-03-31,79.18,79.86,78.25,79.72,4318128
ADBE,2014-03-31,64.87,65.95,64.62,65.74,3213894
ADI,2014-03-31,53.03,53.38,52.87,53.14,1731964
ADM,2014-03-31,43.24,43.57,43.0701,43.39,3294963
ADP,2014-03-31,77.14,77.62,76.78,77.26,1451642
ADSK,2014-03-31,48.78,49.695,48.69,49.18,2895775
ADS,2014-03-31,275.86,277.69,268.97,272.45,1091639
AEE,2014-03-31,41,41.465,40.8201,41.2,1350345
AEP,2014-03-31,50.18,50.9534,50,50.66,3276657
AES,2014-03-31,14.4,14.44,14.18,14.28,6983281
AET,2014-03-31,74.49,75.195,74.28,74.97,1814263
AFL,2014-03-31,63.06,63.22,62.8,63.04,1767182
AGN,2014-03-31,206.47,207.03,202.57,205.85,2255648
AIG,2014-03-31,50.16,50.38,49.72,50.01,6061020
AIV,2014-03-31,30.11,30.28,29.86,30.22,1797150
AIZ,2014-03-31,64.09,65.08,64.09,64.96,433811
AJG,2014-03-31,47.29,47.63,47.11,47.58,422299
AKAM,2014-03-31,58.55,59.13,58.05,58.21,1726241
ALB,2014-03-31,65.5,66.63,65.23,66.42,510898
ALGN,2014-03-31,51.23,52.08,50.37,51.79,750601
ALK,2014-03-31,45.575,46.805,45.41,46.655,1275670
ALLE,2014-03-31,52.38,52.58,51.91,52.17,334553
ALL,2014-03-31,56.2,56.65,56.12,56.58,2123524
ALXN,2014-03-31,150.54,152.66,148.81,152.13,1708699
AMAT,2014-03-31,20.24,20.65,20.18,20.415,13094287
AMD,2014-03-31,3.93,4.02,3.9,4.01,15385970
AME,2014-03-31,51.76,51.89,51.21,51.49,1419797
AMGN,2014-03-31,122.5,124.5299,122.194,123.34,4761382
AMG,2014-03-31,196.4,201.18,194.55,200.05,1140379
AMP,2014-03-31,109.91,110.55,109.77,110.07,1588413
AMT,2014-03-31,82.57,82.99,81.68,81.87,1959319
AMZN,2014-03-31,342.4,346.29,334.06,336.365,4297487
ANDV,2014-03-31,50.79,51,50.17,50.59,1410629
ANSS,2014-03-31,76.65,77.19,75.99,77.02,887165
ANTM,2014-03-31,100,100.39,99.06,99.55,4061906
AON,2014-03-31,83.25,84.34,83.25,84.28,1494651
AOS,2014-03-31,23.02,23.245,22.93,23.01,1229082
APA,2014-03-31,83.84,83.9,82.4,82.95,2506665
APC,2014-03-31,85.24,86.03,84.56,84.76,2927034
APD,2014-03-31,118.49,119.24,117.48,119.04,1845736
APH,2014-03-31,46.08,46.152,45.26,45.825,3145268
ARE,2014-03-31,72.2,73.04,71.32,72.56,277471
ARNC,2014-03-31,37.56,38.91,37.53,38.61,13252763
ATVI,2014-03-31,20.54,20.63,20.24,20.44,5097878
AVB,2014-03-31,130.54,132.17,129.4,131.32,1184822
AVGO,2014-03-31,64.5,65.33,64.24,64.41,1481904
AVY,2014-03-31,50.37,50.77,50.165,50.67,727345
AWK,2014-03-31,45.28,45.74,44.97,45.4,1052590
AXP,2014-03-31,91.08,91.94,89.88,90.03,5172409
AYI,2014-03-31,131.51,133.63,130.31,132.57,437236
AZO,2014-03-31,528.43,538.05,524.51,537.1,424978
A,2014-03-31,54.97,56.05,54.57,55.92,2190772
BAC,2014-03-31,17.15,17.27,17.12,17.2,62115774
BAX,2014-03-31,72.93,73.789,72.59,73.58,3610010
BA,2014-03-31,125.36,126.04,124.8,125.49,2962010
BBT,2014-03-31,40.13,40.41,39.98,40.17,6078006
BBY,2014-03-31,26.34,26.59,26.05,26.41,4524908
BDX,2014-03-31,116.11,117.26,115.65,117.08,723792
BEN,2014-03-31,54.1,54.45,53.97,54.18,1789729
BF.B,2014-03-31,44.615,44.895,44.4,44.845,1016572
BIIB,2014-03-31,296.11,306.94,296.11,305.87,1952544
BK,2014-03-31,35.31,35.49,35.25,35.29,3915845
BLK,2014-03-31,314.46,315.71,312.79,314.48,652131
BLL,2014-03-31,27.05,27.45,26.99,27.405,2306312
BMY,2014-03-31,52.15,52.3,51.698,51.95,6768949
BRK.B,2014-03-31,124.25,124.97,124.02,124.97,3711500
BSX,2014-03-31,13.3,13.57,13.265,13.52,8554218
BWA,2014-03-31,60.55,61.55,60.49,61.47,1128229
BXP,2014-03-31,114.2,115.2,113.2,114.53,685015
CAG,2014-03-31,30.86,31.03,30.64,31.03,3174935
CAH,2014-03-31,70.23,70.63,69.71,69.98,3300306
CAT,2014-03-31,100,100.63,99.05,99.37,5772635
CA,2014-03-31,31.03,31.13,30.87,30.98,2191910
CBG,2014-03-31,27.04,27.475,26.86,27.43,2041633
CBOE,2014-03-31,56.29,56.82,55.83,56.6,543879
CBS,2014-03-31,62.38,62.69,61.665,61.8,6177313
CB,2014-03-31,98.66,99.11,98.51,99.06,1222440
CCI,2014-03-31,75.08,75.16,73.71,73.78,2511140
CCL,2014-03-31,37.55,37.86,37.42,37.86,3055681
CDNS,2014-03-31,15.45,15.62,15.365,15.54,2781272
CELG,2014-03-31,70.105,70.84,69.625,69.8,8215980
CERN,2014-03-31,55.89,56.94,55.75,56.25,2078421
CF,2014-03-31,51.616,52.26,50.708,52.128,5067735
CHD,2014-03-31,34.265,34.55,33.97,34.535,1236540
CHK,2014-03-31,25.72,25.72,25.13,25.62,7066353
CHRW,2014-03-31,51.75,52.71,51.41,52.39,2681042
CHTR,2014-03-31,123.38,125.08,121.65,123.2,821667
CINF,2014-03-31,47.78,48.7,47.78,48.66,1076583
CI,2014-03-31,80.18,84.28,80.13,83.73,5921741
CLX,2014-03-31,88.31,88.49,87.26,88.01,1406510
CL,2014-03-31,64.5,64.915,64.03,64.87,3568341
CMA,2014-03-31,51.46,51.87,51.28,51.8,1841425
CMCSA,2014-03-31,24.92,25.195,24.89,25.02,34758188
CME,2014-03-31,73.89,74.74,73.75,74.02,1411561
CMG,2014-03-31,570.74,570.98,565.001,568.05,442038
CMI,2014-03-31,148.35,150.3399,147.51,148.99,2115178
CMS,2014-03-31,28.99,29.44,28.93,29.28,1856930
CNC,2014-03-31,31.13,31.28,30.71,31.125,1063052
CNP,2014-03-31,23.62,23.82,23.52,23.69,3592016
COF,2014-03-31,76.7,77.55,76.59,77.16,2549651
COG,2014-03-31,33.8,34.12,33.71,33.88,5245008
COL,2014-03-31,79.61,79.81,79.05,79.67,801967
COO,2014-03-31,133.86,137.6,132.475,137.36,638286
COP,2014-03-31,70.76,70.99,70.13,70.35,5020814
COST,2014-03-31,111.94,112.282,111.57,111.68,2119603
COTY,2014-03-31,15.02,15.02,14.86,14.98,1327294
CPB,2014-03-31,44.82,44.98,44.67,44.88,677961
CRM,2014-03-31,56.17,57.18,56.14,57.09,6520562
CSCO,2014-03-31,22.49,22.64,22.4,22.415,32887846
CSX,2014-03-31,28.73,29.08,28.65,28.97,4411026
CTAS,2014-03-31,59.21,59.88,58.99,59.61,784597
CTL,2014-03-31,32.78,32.98,32.69,32.84,5962182
CTSH,2014-03-31,49.86,50.7,49.76,50.6,3979565
CTXS,2014-03-31,57.53,57.955,56.85,57.44,3822734
CVS,2014-03-31,74.81,75.23,74.56,74.86,4355067
CVX,2014-03-31,118.79,119.62,118.485,118.91,5482812
CXO,2014-03-31,124.71,124.71,121.34,122.5,888849
C,2014-03-31,47.53,47.8999,47.47,47.6,25651026
DAL,2014-03-31,33.75,34.91,33.75,34.65,10215864
DE,2014-03-31,89,90.98,88.32,90.8,5349489
DFS,2014-03-31,57.94,58.58,57.9,58.19,2319396
DGX,2014-03-31,57.83,57.96,57.55,57.92,2216475
DG,2014-03-31,55.67,55.88,55.12,55.48,3526438
DHI,2014-03-31,21.77,21.99,21.55,21.65,8506913
DHR,2014-03-31,74.53,75,74.22,75,2128168
DISCA,2014-03-31,82.95,83.38,82.32,82.7,1412559
DISCK,2014-03-31,76.69,77.58,76.56,77.06,256554
DISH,2014-03-31,61.89,62.66,61.76,62.21,2180729
DIS,2014-03-31,79.7,80.39,79.66,80.07,6848852
DLR,2014-03-31,53.69,53.7,52.8,53.08,1231026
DLTR,2014-03-31,52.25,52.41,51.71,52.18,2033819
DOV,2014-03-31,81.46,81.785,81.19,81.75,1408501
DPS,2014-03-31,54.22,54.59,54.01,54.46,1461817
DRE,2014-03-31,16.71,16.93,16.52,16.88,2055098
DRI,2014-03-31,50.91,50.988,50.63,50.76,865024
DTE,2014-03-31,73.95,74.61,73.65,74.29,1283003
DUK,2014-03-31,70.67,71.29,70.5601,71.22,3099100
DVA,2014-03-31,69.1,69.3,68.52,68.85,1368669
DVN,2014-03-31,66,66.95,65.62,66.93,5353409
D,2014-03-31,71.28,71.52,70.24,70.99,2850459
EA,2014-03-31,28.63,29.34,28.39,29.01,3594930
EBAY,2014-03-31,55.68,56.16,55.21,55.24,7097542
ECL,2014-03-31,107.21,108.06,106.68,107.99,972330
ED,2014-03-31,53.43,53.78,53.15,53.65,2414531
EFX,2014-03-31,68.73,68.83,67.92,68.03,1592329
EIX,2014-03-31,55.83,56.61,55.59,56.61,4097004
EL,2014-03-31,67.34,67.36,66.54,66.88,2689249
EMN,2014-03-31,86,86.46,85.65,86.21,865336
EMR,2014-03-31,67.28,67.36,66.64,66.8,3079245
EOG,2014-03-31,99.235,99.75,97.525,98.085,4142808
EQIX,2014-03-31,185,185.52,183.145,184.84,699500
EQR,2014-03-31,57.66,58.35,57.23,57.99,2426081
EQT,2014-03-31,98.8,98.96,96.74,96.97,1225083
ESRX,2014-03-31,76.09,76.09,74.92,75.09,4702465
ESS,2014-03-31,168.17,171.7,166.95,170.05,1024465
ES,2014-03-31,45.16,45.69,44.99,45.5,1327100
ETFC,2014-03-31,22.75,23.17,22.75,23.02,3528122
ETN,2014-03-31,74.72,75.54,74.71,75.12,2315721
ETR,2014-03-31,66.78,67.02,66.38,66.85,1370385
EW,2014-03-31,36.9,37.81,36.02,37.085,8113404
EXC,2014-03-31,33.4,33.94,33.32,33.56,7783304
EXPD,2014-03-31,39.38,39.815,39.22,39.63,1498659
EXPE,2014-03-31,72.09,73.49,72.0501,72.5,1531874
EXR,2014-03-31,48.22,48.69,47.72,48.51,421917
FAST,2014-03-31,49.17,49.51,48.91,49.3,1440365
FBHS,2014-03-31,41.97,42.4,41.34,42.08,1446500
FB,2014-03-31,60.78,61.52,59.87,60.24,53011205
FCX,2014-03-31,33.01,33.12,32.79,33.07,6815018
FDX,2014-03-31,132.52,133.24,131.87,132.56,4368165
FE,2014-03-31,34.17,34.28,33.81,34.03,3137476
FFIV,2014-03-31,106.2,107.43,105.984,106.63,2051005
FISV,2014-03-31,56.08,57.38,56.08,56.69,1987564
FIS,2014-03-31,53.19,53.85,53.18,53.45,1947538
FITB,2014-03-31,22.93,23.03,22.83,22.955,6437766
FLIR,2014-03-31,35.4,36.04,35.17,36,1354723
FLR,2014-03-31,78.04,78.84,77.41,77.73,1273338
FLS,2014-03-31,77.54,78.38,76.63,78.34,1161638
FL,2014-03-31,46.5,47.23,46.19,46.98,2444048
FMC,2014-03-31,76.75,76.96,75.95,76.56,1774649
FOXA,2014-03-31,31.67,32.15,31.67,31.97,10982045
FOX,2014-03-31,30.76,31.31,30.76,31.12,2933778
FRT,2014-03-31,114.09,114.96,112.72,114.72,547157
FTI,2014-03-31,52.56,52.76,52.13,52.29,985979
F,2014-03-31,15.6,15.63,15.48,15.6,27054549
GD,2014-03-31,108.5,109.18,108.19,108.92,1713500
GE,2014-03-31,26.02,26.08,25.81,25.89,32088936
GGP,2014-03-31,21.93,22.1,21.67,22,4584813
GILD,2014-03-31,69.17,71,69.17,70.86,18594913
GIS,2014-03-31,51.53,52,51.49,51.82,2995619
GLW,2014-03-31,20.66,20.99,20.66,20.82,11764380
GM,2014-03-31,34.53,34.79,33.95,34.42,24292580
GOOGL,2014-03-31,565.7652,568.0675,556.9814,557.8123,3880673
GOOG,2014-03-31,566.89,567,556.93,556.97,10772
GPC,2014-03-31,85.74,86.89,85.36,86.85,739443
GPN,2014-03-31,35.36,35.745,35.275,35.555,784570
GPS,2014-03-31,40.3,40.39,39.66,40.06,4306765
GRMN,2014-03-31,55.94,56.5,55.25,55.26,1435541
GS,2014-03-31,163.22,164.14,162.22,163.85,2494292
GT,2014-03-31,26.38,26.755,26.04,26.13,5061424
GWW,2014-03-31,251.8,253.36,250.19,252.66,559069
HAL,2014-03-31,59.91,59.99,58.78,58.89,7407352
HAS,2014-03-31,55.36,55.7547,55.24,55.62,752873
HBAN,2014-03-31,9.9,10.01,9.88,9.97,5255040
HBI,2014-03-31,19.15,19.2,18.9025,19.12,2505440
HCA,2014-03-31,51.75,52.68,51.75,52.5,3919057
HCN,2014-03-31,59.3,59.83,58.79,59.6,1534757
HCP,2014-03-31,38.29,38.82,37.9,38.79,3661285
HD,2014-03-31,79.21,79.33,78.84,79.13,5736200
HES,2014-03-31,83.56,83.56,82.31,82.88,3021412
HIG,2014-03-31,35.16,35.43,35.07,35.27,2174725
HII,2014-03-31,100.57,102.69,100.15,102.26,273165
HOG,2014-03-31,66.57,66.86,65.86,66.61,1233846
HOLX,2014-03-31,21.17,21.51,20.97,21.5,2058143
HON,2014-03-31,91.66,92.92,91.42,92.76,3330424
HP,2014-03-31,108.11,108.41,106.86,107.56,1202547
HRB,2014-03-31,30.28,30.62,29.81,30.19,2989652
HRL,2014-03-31,24.34,24.7275,24.32,24.635,1984436
HRS,2014-03-31,73.3,73.83,72.94,73.16,579030
HSIC,2014-03-31,59.19,59.835,59.01,59.685,801082
HST,2014-03-31,20.04,20.29,19.9,20.24,4707477
HSY,2014-03-31,103.84,104.58,103.57,104.4,696252
HUM,2014-03-31,113.77,113.88,111.15,112.72,1267112
IBM,2014-03-31,191.64,193.77,191.4,192.49,8537746
ICE,2014-03-31,39.336,40.222,39.276,39.566,9161255
IDXX,2014-03-31,60.97,61.175,60.635,60.7,1048276
IFF,2014-03-31,94.81,95.76,94.704,95.67,513529
ILMN,2014-03-31,143.5,150.169,142.5,148.66,2409675
INCY,2014-03-31,50.34,53.805,50.27,53.52,2245022
INTC,2014-03-31,25.65,26.06,25.62,25.814,29336281
INTU,2014-03-31,78.27,78.67,77.55,77.73,1942288
IPG,2014-03-31,17.17,17.2,17,17.14,4146411
IP,2014-03-31,46.16,46.26,45.64,45.88,4834630
IQV,2014-03-31,50.3,51.09,49.65,50.77,449490
IRM,2014-03-31,27.07,27.58,27.03,27.57,1729635
IR,2014-03-31,57.02,57.4925,56.91,57.24,2821595
ISRG,2014-03-31,144.9932,147.3332,144.3332,145.9965,1557393
ITW,2014-03-31,81.1,81.82,81,81.33,2264638
IT,2014-03-31,67.73,69.52,67.535,69.44,866595
IVZ,2014-03-31,36.81,37.18,36.68,37,3110946
JBHT,2014-03-31,70.29,72.005,70.26,71.92,1863316
JCI,2014-03-31,43.979,44.5235,43.7487,44.3979,2373985
JEC,2014-03-31,63.69,63.81,63.31,63.5,758669
JNJ,2014-03-31,98,98.6,97.61,98.23,7545682
JNPR,2014-03-31,25.66,26,25.6501,25.76,4030705
JPM,2014-03-31,60.83,61.015,60.6,60.71,15216691
JWN,2014-03-31,62.21,62.55,61.76,62.45,1205041
KEY,2014-03-31,14.21,14.37,14.21,14.24,9541181
KIM,2014-03-31,21.94,21.98,21.68,21.88,3343820
KLAC,2014-03-31,69.06,69.85,68.86,69.14,1171613
KMB,2014-03-31,110.36,110.47,109.58,110.25,2022759
KMI,2014-03-31,32.24,32.59,32.04,32.49,4057452
KMX,2014-03-31,45.81,47.2,45.75,46.8,2346592
KORS,2014-03-31,93.63,93.63,91.968,93.27,1599878
KO,2014-03-31,38.99,39.03,38.46,38.66,24489838
KR,2014-03-31,22.065,22.095,21.75,21.825,6973532
KSS,2014-03-31,56.93,57.06,56.38,56.8,3456986
KSU,2014-03-31,100.22,102.535,99.43,102.06,1334281
K,2014-03-31,62.36,62.75,62.1801,62.71,1377751
LB,2014-03-31,57.05,57.05,56.48,56.77,1090130
LEG,2014-03-31,32.37,32.75,32.29,32.64,660318
LEN,2014-03-31,38.9706,39.1667,38.3725,38.8431,2994779
LH,2014-03-31,98.44,98.85,97.94,98.21,654829
LKQ,2014-03-31,26.13,26.39,25.78,26.35,1877054
LLL,2014-03-31,117.57,118.7,117.52,118.15,1409304
LLY,2014-03-31,57.94,59.13,57.81,58.86,5098942
LMT,2014-03-31,162.25,163.55,161.6,163.24,1458711
LNC,2014-03-31,50.4,50.85,50.29,50.67,1690037
LNT,2014-03-31,28.05,28.495,28.02,28.405,1138694
LOW,2014-03-31,49.11,49.14,48.76,48.9,6694111
LRCX,2014-03-31,55.03,55.33,54.7,55,1327034
LUK,2014-03-31,27.56,28.11,27.48,28,2364287
LUV,2014-03-31,23.3,23.71,23.28,23.61,4551160
LYB,2014-03-31,89.54,89.78,88.77,88.94,2592102
L,2014-03-31,43.66,44.12,43.57,44.05,1052985
MAA,2014-03-31,67.57,68.66,66.99,68.27,467944
MAC,2014-03-31,62.04,62.41,61.41,62.33,621356
MAR,2014-03-31,55.85,56.2,55.62,56.02,2800006
MAS,2014-03-31,22.12,22.43,21.98,22.21,3580993
MAT,2014-03-31,40.03,40.12,39.73,40.11,4730953
MA,2014-03-31,73.86,74.87,73.5,74.7,5843774
MCD,2014-03-31,97.44,98.45,97.3,98.03,4853293
MCHP,2014-03-31,47.27,47.89,47.27,47.76,1520786
MCK,2014-03-31,176.59,177.96,175.97,176.57,1010305
MCO,2014-03-31,78.28,79.47,78.22,79.32,859494
MDLZ,2014-03-31,34.52,34.89,34.44,34.55,8305355
MDT,2014-03-31,61.5,61.74,60.71,61.54,7741774
MET,2014-03-31,52.93,53.31,52.66,52.8,5258744
MGM,2014-03-31,25.21,26,25.19,25.86,10308767
MHK,2014-03-31,135.51,136.37,133.58,135.98,1092165
MKC,2014-03-31,71.67,71.89,71.4,71.74,825852
MLM,2014-03-31,127.81,128.945,127.42,128.35,601981
MMC,2014-03-31,48.94,49.32,48.91,49.3,2318279
MMM,2014-03-31,134.61,135.8706,134.58,135.66,2711953
MNST,2014-03-31,23.3133,23.4606,23.13,23.15,3707769
MON,2014-03-31,113.07,113.93,111.78,113.77,1819481
MOS,2014-03-31,49.37,50.07,49.05,50,3415698
MO,2014-03-31,37.25,37.49,37.1401,37.43,5335850
MPC,2014-03-31,44,44.22,43.4,43.52,5579932
MRK,2014-03-31,56.09,56.84,56.04,56.77,14181509
MRO,2014-03-31,35.34,35.64,35.28,35.52,6897866
MSFT,2014-03-31,40.43,41.5,40.4,40.99,46886284
MSI,2014-03-31,64.52,64.97,64.21,64.29,1063369
MS,2014-03-31,31.18,31.46,30.97,31.17,9421645
MTB,2014-03-31,120.98,121.49,120.58,121.3,680846
MTD,2014-03-31,233.43,236.29,231.86,235.68,257218
MU,2014-03-31,22.3,23.68,22.21,23.66,39630254
MYL,2014-03-31,49.2,49.2,47.36,48.83,7880698
M,2014-03-31,59.13,59.75,58.84,59.29,3558156
NBL,2014-03-31,71.31,71.98,70.35,71.04,2132499
NCLH,2014-03-31,31.89,32.37,31.81,32.27,1030540
NDAQ,2014-03-31,36.64,37.63,36.64,36.94,2167629
NEE,2014-03-31,95.15,96.13,94.98,95.62,1618845
NEM,2014-03-31,23.9,24.1,23.31,23.44,7717286
NFLX,2014-03-31,51.6442,52.4085,49.9828,50.2899,22125362
NFX,2014-03-31,31.74,31.74,31.11,31.36,1878289
NI,2014-03-31,35.42,35.66,35.295,35.53,1888467
NKE,2014-03-31,37,37.095,36.725,36.93,6356670
NLSN,2014-03-31,44.36,44.67,44.21,44.63,1296023
NOC,2014-03-31,122.61,123.79,122.595,123.38,1007087
NOV,2014-03-31,77.9,78,77.31,77.87,3633154
NRG,2014-03-31,31.64,32.04,31.57,31.8,4806915
NSC,2014-03-31,96.82,97.63,96.49,97.17,1524338
NTAP,2014-03-31,36.75,37.1099,36.23,36.9,4297011
NTRS,2014-03-31,65.44,65.76,64.94,65.56,786979
NUE,2014-03-31,50.37,50.78,50.23,50.54,1459631
NVDA,2014-03-31,17.93,18.09,17.805,17.91,6835058
NWL,2014-03-31,29.38,29.91,29.3001,29.9,2791682
NWSA,2014-03-31,17.15,17.245,16.995,17.22,2399292
NWS,2014-03-31,16.57,16.73,16.5,16.7,238574
OKE,2014-03-31,58.58,59.37,58.2301,59.25,1345264
OMC,2014-03-31,72.67,73.02,72.4,72.6,1204421
ORCL,2014-03-31,39.75,41.43,39.63,40.91,48340333
ORLY,2014-03-31,148.41,149,147.41,148.39,607880
OXY,2014-03-31,96.02,96.05,95.03,95.29,3881025
O,2014-03-31,40.83,41,40.31,40.86,2918850
PAYX,2014-03-31,42.62,42.91,42.46,42.6,2563687
PBCT,2014-03-31,14.64,14.88,14.63,14.87,2101623
PCAR,2014-03-31,67.03,68.37,66.83,67.44,2602020
PCG,2014-03-31,42.13,43.49,41.89,43.2,7109556
PCLN,2014-03-31,1205.46,1214.57,1190.26,1191.89,776701
PDCO,2014-03-31,41.29,41.85,41.0675,41.76,584721
PEG,2014-03-31,37.52,38.44,37.44,38.14,4166644
PEP,2014-03-31,83.74,83.8,83.17,83.5,6620876
PFE,2014-03-31,31.96,32.18,31.83,32.12,18473249
PFG,2014-03-31,46.04,46.365,45.81,45.99,1764136
PGR,2014-03-31,24.07,24.25,24,24.22,4845443
PG,2014-03-31,80,80.83,79.55,80.6,8493091
PHM,2014-03-31,19.12,19.37,18.83,19.19,4711093
PH,2014-03-31,120.44,121.08,119.598,119.71,1242002
PKG,2014-03-31,69.41,70.57,69.07,70.37,988251
PKI,2014-03-31,44.7,45.38,44.59,45.06,877820
PLD,2014-03-31,40.77,41.19,40.32,40.83,1890952
PM,2014-03-31,81.23,81.945,81.03,81.87,6300402
PNC,2014-03-31,86.21,87.29,86.13,87,2727491
PNR,2014-03-31,78.275,79.39,78.09,79.34,1031952
PNW,2014-03-31,54.29,54.85,54.14,54.66,890381
PPG,2014-03-31,96.36,97.49,96.005,96.73,1627780
PPL,2014-03-31,33.01,33.24,32.72,33.14,5860835
PRGO,2014-03-31,154.16,154.8,152.71,154.66,774114
PRU,2014-03-31,84.34,84.99,84.3,84.65,2220034
PSA,2014-03-31,168.59,169.55,167.46,168.49,662960
PSX,2014-03-31,77.3,77.5601,76.87,77.06,3071528
PVH,2014-03-31,123.87,125.24,123.18,124.77,1794069
PWR,2014-03-31,37.23,37.23,36.71,36.9,1697589
PXD,2014-03-31,190,190,186.5669,187.14,1287409
PX,2014-03-31,130.17,131.13,129.82,130.97,1207961
QCOM,2014-03-31,79.49,79.61,78.81,78.86,7769891
RCL,2014-03-31,53.6,54.74,53.55,54.56,2146495
REGN,2014-03-31,303.18,306.47,296.61,300.28,1061566
REG,2014-03-31,51.01,51.45,50.41,51.06,728464
RE,2014-03-31,150.75,153.1,150.24,153.05,497340
RF,2014-03-31,11.02,11.12,10.99,11.11,10591094
RHI,2014-03-31,41.64,42.09,41.4201,41.95,782463
RHT,2014-03-31,52.25,53.67,52.15,52.98,5110778
RJF,2014-03-31,55,55.97,54.83,55.93,1419857
RL,2014-03-31,159.78,161.21,159.06,160.93,867714
RMD,2014-03-31,44.18,44.82,43.76,44.69,537503
ROK,2014-03-31,125.42,125.66,124.47,124.55,799683
ROP,2014-03-31,133.36,134.02,132.87,133.51,462900
ROST,2014-03-31,36.125,36.3,35.655,35.785,3185602
RRC,2014-03-31,85.27,85.64,82.83,82.97,2108867
RSG,2014-03-31,33.85,34.23,33.78,34.16,1329663
RTN,2014-03-31,98.28,99.25,98.28,98.79,1910324
SBAC,2014-03-31,92.67,93.03,90.72,90.96,1755718
SBUX,2014-03-31,36.95,37.2,36.585,36.69,7721754
SCG,2014-03-31,50.92,51.39,50.72,51.32,559124
SCHW,2014-03-31,27.4301,27.49,27.15,27.33,7188704
SEE,2014-03-31,31.8,33.05,31.8,32.87,2265653
SHW,2014-03-31,195.48,197.354,194.73,197.13,399237
SIG,2014-03-31,106.51,106.99,104.29,105.86,1387142
SJM,2014-03-31,96.87,97.25,96.17,97.24,791397
SLB,2014-03-31,97.83,98.28,97.22,97.5,5278080
SLG,2014-03-31,99.85,100.81,99.11,100.62,596000
SNA,2014-03-31,113.51,115.51,112.73,113.48,333851
SNI,2014-03-31,76.22,76.61,75.75,75.91,581130
SNPS,2014-03-31,38.11,38.59,38.11,38.41,921284
SO,2014-03-31,43.55,44,43.5,43.94,4632628
SPGI,2014-03-31,75.71,76.35,75.66,76.3,1758898
SPG,2014-03-31,164.08,164.83,162.34,164,1530730
SRCL,2014-03-31,112.55,113.69,112.03,113.62,472138
SRE,2014-03-31,96.41,97.12,95.629,96.76,1057958
STI,2014-03-31,39.3,39.9,39.3,39.79,3343613
STT,2014-03-31,69.7,70,69.19,69.55,2177723
STX,2014-03-31,55.19,56.67,54.615,56.16,2227402
STZ,2014-03-31,83.8,85.2,83.46,84.97,1833667
SWKS,2014-03-31,37.32,37.98,37.3,37.52,2785048
SWK,2014-03-31,81,81.34,80.57,81.24,1040401
SYK,2014-03-31,80.78,81.67,80.43,81.47,1112315
SYMC,2014-03-31,19.75,20.02,19.57,19.97,15665302
SYY,2014-03-31,36.06,36.29,35.99,36.13,3528089
TAP,2014-03-31,58.61,58.98,58.34,58.86,880575
TDG,2014-03-31,184.08,186.3,183.16,185.2,1115244
TEL,2014-03-31,59.91,60.61,59.8219,60.21,2046619
TGT,2014-03-31,60.24,60.78,59.95,60.51,4256116
TIF,2014-03-31,85.56,86.51,85.5,86.15,1314928
TJX,2014-03-31,60.43,60.72,60.14,60.65,3294478
TMK,2014-03-31,51.8,52.5,51.8,52.4667,729090
TMO,2014-03-31,119.46,120.56,119.46,120.24,1530681
TPR,2014-03-31,50.09,50.15,49.34,49.66,3406575
TRIP,2014-03-31,90.56,92.19,90.07,90.59,1645826
TROW,2014-03-31,82.39,83.11,82.12,82.35,1130126
TRV,2014-03-31,84.64,85.13,84.52,85.1,2106576
TSCO,2014-03-31,70.07,70.94,69.94,70.63,893702
TSN,2014-03-31,43.8,44.22,43.28,44.01,3312871
TSS,2014-03-31,30.54,30.59,29.99,30.41,2258773
TWX,2014-03-31,64.86,65.51,64.62,65.33,5392522
TXN,2014-03-31,47.06,47.44,46.86,47.16,4650495
TXT,2014-03-31,38.84,39.42,38.79,39.29,1093752
T,2014-03-31,35.3,35.5,34.99,35.07,30486472
UAA,2014-03-31,28.9775,29.095,28.5775,28.66,4129936
UAL,2014-03-31,43.26,44.8,43.26,44.63,3105654
UDR,2014-03-31,25.76,25.97,25.49,25.83,1371327
UHS,2014-03-31,80.6,82.135,79.91,82.07,1040004
ULTA,2014-03-31,98.47,98.9,96.795,97.44,1066547
UNH,2014-03-31,82.08,82.27,81.41,81.99,3513665
UNM,2014-03-31,34.69,35.46,34.625,35.31,1708235
UNP,2014-03-31,92.895,94.33,92.545,93.83,3263286
UPS,2014-03-31,97.59,97.76,97.08,97.38,2397561
URI,2014-03-31,93.74,95.67,92.97,94.94,1391589
USB,2014-03-31,42.5,42.93,42.5,42.86,6317938
UTX,2014-03-31,115.48,116.96,115.28,116.84,3605443
VAR,2014-03-31,83.25,84.14,82.85,83.99,421848
VFC,2014-03-31,61.95,62.21,61.7,61.88,1728902
VIAB,2014-03-31,85.2,85.67,84.95,84.99,1660582
VLO,2014-03-31,53.69,53.84,52.64,53.1,5721134
VMC,2014-03-31,66.86,67.54,66.17,66.45,1018786
VNO,2014-03-31,98.53,98.79,97.45,98.56,889098
VRSK,2014-03-31,60.11,60.49,59.54,59.96,1044607
VRSN,2014-03-31,53.6,54.215,53.565,53.91,1316336
VRTX,2014-03-31,68.17,71.35,68.01,70.72,1860645
VTR,2014-03-31,60.77,60.82,60.01,60.57,1535703
VZ,2014-03-31,47.66,47.83,47.5,47.57,20744092
V,2014-03-31,53.1975,53.965,52.9177,53.965,11639284
WAT,2014-03-31,108.45,108.6899,107.84,108.41,365847
WBA,2014-03-31,65.77,66.64,65.49,66.03,4845185
WDC,2014-03-31,89.73,92.47,89.07,91.82,2582412
WEC,2014-03-31,46.19,46.76,46.16,46.55,2071803
WFC,2014-03-31,49.75,49.91,49.46,49.74,17901782
WHR,2014-03-31,147.58,149.575,146.83,149.46,909523
WMB,2014-03-31,41.07,41.13,40.2,40.58,6639658
WMT,2014-03-31,76.35,76.78,76.02,76.43,4695643
WM,2014-03-31,41.37,42.1,41.34,42.07,3596255
WU,2014-03-31,16.27,16.42,16.26,16.36,3519836
WYNN,2014-03-31,219.88,225.69,219.38,222.15,1680646
WYN,2014-03-31,73.12,73.95,73.12,73.23,1232082
WY,2014-03-31,29.36,29.48,29.07,29.35,2350597
XEC,2014-03-31,120.35,120.42,118.365,119.11,914885
XEL,2014-03-31,30.25,30.56,30.2,30.36,2750812
XLNX,2014-03-31,54.22,54.64,54.07,54.27,2856021
XL,2014-03-31,30.82,31.28,30.8,31.25,3687082
XOM,2014-03-31,98.49,98.85,97.32,97.68,12375215
XRAY,2014-03-31,45.66,46.19,45.41,46.04,783448
XRX,2014-03-31,44.6,45.6,44.32,45.2,2498660
XYL,2014-03-31,36.22,36.51,36.1,36.42,771489
YUM,2014-03-31,74.93,75.56,74.51,75.39,3301637
ZBH,2014-03-31,94.29,94.75,93.69,94.58,752684
ZION,2014-03-31,30.44,31.09,30.44,30.98,2686199
ZTS,2014-03-31,29.07,29.14,28.66,28.94,8689164
AAL,2014-04-01,36.95,38.19,36.85,37.94,11065541
AAPL,2014-04-01,76.8228,77.4099,76.6814,77.3785,50189685
AAP,2014-04-01,126.96,128.49,126.6,127.25,775404
ABBV,2014-04-01,51.62,52.38,51.54,52.1,4250829
ABC,2014-04-01,65.6,65.92,65.32,65.91,1747343
ABT,2014-04-01,38.49,38.83,38.23,38.47,5632577
ACN,2014-04-01,79.6,79.67,78.97,79.54,3877434
ADBE,2014-04-01,65.9,66.215,65.44,65.93,3398428
ADI,2014-04-01,53.5,54.1,53.22,54.08,2045592
ADM,2014-04-01,43.42,43.74,43.22,43.43,3014225
ADP,2014-04-01,77.05,77.53,76.64,77.5,1767189
ADSK,2014-04-01,48.86,50.12,48.48,50.07,2833768
ADS,2014-04-01,274.58,274.93,269.44,272.56,1070466
AEE,2014-04-01,41.12,41.13,40.505,40.76,1451490
AEP,2014-04-01,50.77,50.81,50.1728,50.4,3006160
AES,2014-04-01,14.33,14.38,14.235,14.31,4790721
AET,2014-04-01,75.13,75.99,74.803,75.05,1822905
AFL,2014-04-01,63.47,63.62,63.01,63.32,1683136
AGN,2014-04-01,205.34,213.5,204.86,209.22,4041592
AIG,2014-04-01,50.32,50.55,49.93,49.97,7455928
AIV,2014-04-01,30,30.33,29.76,30.01,1434238
AIZ,2014-04-01,65.32,65.83,65.18,65.8,495995
AJG,2014-04-01,47.57,47.89,47.34,47.89,522729
AKAM,2014-04-01,58.76,59.71,58.59,59.62,1579659
ALB,2014-04-01,66.59,66.87,65.88,66.45,475294
ALGN,2014-04-01,51.88,53.73,51.4575,53.59,1043470
ALK,2014-04-01,46.365,47.06,45.76,47.05,1990464
ALLE,2014-04-01,52.44,54.055,52.29,53.92,593593
ALL,2014-04-01,56.83,56.84,56.12,56.49,2229032
ALXN,2014-04-01,153.21,161.5,151.86,155.345,1781557
AMAT,2014-04-01,20.37,20.64,20.235,20.62,16010163
AMD,2014-04-01,4.04,4.1,4.02,4.07,18778751
AME,2014-04-01,51.72,52.52,51.43,52.51,926883
AMGN,2014-04-01,123.67,126.23,123.51,126.07,3163815
AMG,2014-04-01,203.26,205.99,201.81,205.25,871298
AMP,2014-04-01,110.57,112.06,110.45,111.86,938348
AMT,2014-04-01,81.98,82.09,80.9,81.61,2414600
AMZN,2014-04-01,338.09,344.43,338,342.99,3602899
ANDV,2014-04-01,50.53,51.91,50.42,51.76,2131567
ANSS,2014-04-01,77.27,77.8,76.95,77.74,399302
ANTM,2014-04-01,98.5,101.05,98.5,99.09,2560857
AON,2014-04-01,84.58,84.95,84.18,84.8,898176
AOS,2014-04-01,23.14,23.27,22.88,23.185,1220672
APA,2014-04-01,82.79,83.82,82.7,83.76,3550757
APC,2014-04-01,84.88,86.58,84.54,86.56,4858110
APD,2014-04-01,118.93,120.01,118.93,120,782031
APH,2014-04-01,45.965,46.125,45.615,46.11,1249122
ARE,2014-04-01,71.81,72.24,70.97,71.9,839449
ARNC,2014-04-01,38.85,39.54,38.37,39.12,8166889
ATVI,2014-04-01,20.44,20.72,20.3,20.69,6631445
AVB,2014-04-01,131.32,131.45,130.044,131.27,770555
AVGO,2014-04-01,64.55,65.255,64.22,65.05,2196175
AVY,2014-04-01,50.93,51.15,50.56,51.11,532987
AWK,2014-04-01,45.38,45.44,44.86,45.16,887924
AXP,2014-04-01,90.4,91.23,90.21,91.17,2821615
AYI,2014-04-01,132.72,134.13,131.89,133.46,661849
AZO,2014-04-01,539.95,541,534.91,536.54,306513
A,2014-04-01,56.2,56.62,55.835,56.36,2090720
BAC,2014-04-01,17.28,17.4,17.26,17.34,57423776
BAX,2014-04-01,73.87,73.95,72.93,73.67,3554639
BA,2014-04-01,126.24,128.4,126.17,128.21,3953038
BBT,2014-04-01,40.32,40.5,40.16,40.44,3681272
BBY,2014-04-01,26.41,26.58,26.05,26.38,4850887
BDX,2014-04-01,118,118,116.428,117.26,697078
BEN,2014-04-01,54.44,54.69,54.06,54.42,1885286
BF.B,2014-04-01,45.135,45.135,44.555,44.84,694940
BIIB,2014-04-01,308.42,316.34,305.31,309.79,1714903
BK,2014-04-01,35.81,35.86,35.18,35.41,5115893
BLK,2014-04-01,316.12,317.15,312.81,316.89,758270
BLL,2014-04-01,27.485,27.54,27.31,27.53,1496014
BMY,2014-04-01,52.23,52.39,51.23,51.87,7331608
BRK.B,2014-04-01,125.07,125.34,124.36,124.88,2967100
BSX,2014-04-01,13.55,13.65,13.49,13.62,6763744
BWA,2014-04-01,61.79,63.12,61.29,63.07,1221158
BXP,2014-04-01,114.58,115.76,113.82,115.71,884093
CAG,2014-04-01,31.01,31.05,30.55,30.82,2894308
CAH,2014-04-01,70.3,70.69,69.38,69.73,2523433
CAT,2014-04-01,98.94,100.08,98.94,99.81,4814850
CA,2014-04-01,31.08,31.61,31.07,31.59,4072595
CBG,2014-04-01,27.56,27.68,27.28,27.65,1547107
CBOE,2014-04-01,56.72,56.98,55.8,56.32,1064450
CBS,2014-04-01,62.25,63.63,62.23,63.19,6713398
CB,2014-04-01,99.3,99.532,98.48,99.08,1361592
CCI,2014-04-01,74.13,74.9,74,74.76,1734678
CCL,2014-04-01,37.83,38.42,37.83,38.4,2766260
CDNS,2014-04-01,15.6,15.71,15.42,15.49,2306408
CELG,2014-04-01,71,73.585,71,73.3,9888636
CERN,2014-04-01,55.91,56.87,55.91,56.49,2108007
CF,2014-04-01,52.32,53.388,51.754,53.276,5828405
CHD,2014-04-01,34.475,34.495,34.09,34.28,1059798
CHK,2014-04-01,25.71,26.16,25.66,26.13,7180843
CHRW,2014-04-01,52.71,52.72,51.1,52.16,2969892
CHTR,2014-04-01,123.71,125.86,123.39,125.64,867947
CINF,2014-04-01,47.66,48.18,47.3,47.83,1245550
CI,2014-04-01,83.93,84.725,82.995,83.05,2669467
CLX,2014-04-01,87.98,87.98,86.94,87.91,1036096
CL,2014-04-01,64.87,65.1,64.03,64.22,3089108
CMA,2014-04-01,52,52,51.4,51.65,2211235
CMCSA,2014-04-01,25.17,25.19,24.815,24.965,27944634
CME,2014-04-01,74.42,75,72.25,72.66,3638288
CMG,2014-04-01,568.01,580.25,568.01,578.97,313528
CMI,2014-04-01,149.39,149.98,147.77,148.95,1596898
CMS,2014-04-01,29.33,29.4,28.96,29.14,3720200
CNC,2014-04-01,31.455,32.155,31.11,31.25,1622462
CNP,2014-04-01,23.72,24.14,23.64,23.82,5407899
COF,2014-04-01,77.33,77.45,76.56,76.78,2171748
COG,2014-04-01,34.08,34.3275,33.75,34.28,7180455
COL,2014-04-01,79.85,80.49,79.464,80.46,427498
COO,2014-04-01,136.92,139.3,136.54,138.37,513061
COP,2014-04-01,70.47,70.669,70.13,70.31,4958195
COST,2014-04-01,112.21,112.55,111.51,111.86,2566752
COTY,2014-04-01,14.98,15.16,14.87,15,1405931
CPB,2014-04-01,43.93,44.95,43.88,44.56,1063870
CRM,2014-04-01,57.61,58.89,57.6,58.8,5363414
CSCO,2014-04-01,22.33,23.31,22.3,23.1,80113826
CSX,2014-04-01,29.07,29.17,28.88,29.12,4271919
CTAS,2014-04-01,59.77,60.27,59.65,60.21,786375
CTL,2014-04-01,32.81,33.13,32.45,33.08,6720547
CTSH,2014-04-01,50.78,51.7,50.57,51.67,3376023
CTXS,2014-04-01,57.68,58.54,57.37,58.48,1575897
CVS,2014-04-01,74.56,75.09,74.115,74.29,5298549
CVX,2014-04-01,119.15,119.6099,118.84,119,5391435
CXO,2014-04-01,123.16,124.35,121.36,124.31,1169990
C,2014-04-01,47.72,48.25,47.65,47.8,26813780
DAL,2014-04-01,34.93,35.78,34.92,35.75,11635234
DE,2014-04-01,90.98,91.98,90.855,91.39,3951962
DFS,2014-04-01,58.34,59.15,58.23,59.08,2891370
DGX,2014-04-01,58.15,60.3,58.15,59.98,5528718
DG,2014-04-01,55.5,56.49,55.4801,56.42,4532258
DHI,2014-04-01,21.72,22.3,21.67,22.13,4505466
DHR,2014-04-01,75.08,75.28,74.62,75.26,2322083
DISCA,2014-04-01,83.23,83.9,82.82,83.81,1268834
DISCK,2014-04-01,77.48,78.45,77.26,78.39,291109
DISH,2014-04-01,62.45,64.275,62.06,63.9,3765435
DIS,2014-04-01,80.39,81.61,80.39,81.57,6555910
DLR,2014-04-01,53.31,53.565,52.35,52.94,1467822
DLTR,2014-04-01,51.52,52.78,51.52,52.47,1753416
DOV,2014-04-01,82,82.779,81.66,82.74,798972
DPS,2014-04-01,54.39,54.55,53.6,53.76,2865778
DRE,2014-04-01,16.89,16.89,16.62,16.87,2590644
DRI,2014-04-01,50.95,51.9399,50.8,51.48,1845044
DTE,2014-04-01,74.23,74.57,73.83,74.54,1305510
DUK,2014-04-01,71.39,71.39,70.485,70.67,2507224
DVA,2014-04-01,69,69.55,68.71,69.34,3219841
DVN,2014-04-01,66.91,67.69,66.75,67.68,4251660
D,2014-04-01,70.85,71.1623,70.04,70.4,2418527
EA,2014-04-01,29.13,29.49,28.79,29.47,3056330
EBAY,2014-04-01,55.59,56.2,55.39,56.04,7945523
ECL,2014-04-01,108.45,108.67,107.735,108.66,778219
ED,2014-04-01,53.57,53.61,52.87,53.11,2421278
EFX,2014-04-01,68.22,69.8475,68.22,69.73,1085356
EIX,2014-04-01,56.62,56.74,55.76,56.62,3120108
EL,2014-04-01,67.52,68.29,67.22,68.26,4577972
EMN,2014-04-01,86.3,87.39,85.35,86.12,1486787
EMR,2014-04-01,66.64,67.37,66.64,67.32,2766555
EOG,2014-04-01,99.38,100.36,98.26,98.98,3422983
EQIX,2014-04-01,185.48,185.99,184.235,185.44,934454
EQR,2014-04-01,58.15,58.58,57.68,58.56,1922258
EQT,2014-04-01,96.7,98.67,95.78,98.65,1220341
ESRX,2014-04-01,75.5,76.21,75.19,76.08,3789954
ESS,2014-04-01,170.72,174,170.05,174,18958032
ES,2014-04-01,45.51,45.51,44.88,45.11,1762400
ETFC,2014-04-01,23.13,23.78,22.92,23.76,3976018
ETN,2014-04-01,74.77,75.8,74.59,75.77,2587134
ETR,2014-04-01,66.81,67.16,66.51,67.06,1418299
EW,2014-04-01,37.385,37.4925,36.725,37.11,1500458
EXC,2014-04-01,33.6,33.67,33.11,33.49,4373977
EXPD,2014-04-01,39.67,39.77,39.25,39.73,1302081
EXPE,2014-04-01,72.68,76.04,72.35,75.9,2994250
EXR,2014-04-01,48.77,49.49,48.37,49.45,690926
FAST,2014-04-01,49.64,50.43,49.28,49.85,2843826
FBHS,2014-04-01,42.19,42.93,42.05,42.53,1734722
FB,2014-04-01,60.46,62.66,60.24,62.62,59291210
FCX,2014-04-01,33.01,33.29,32.64,32.92,6962780
FDX,2014-04-01,133,134.11,132.78,134.11,2513798
FE,2014-04-01,34.13,34.17,33.42,33.52,2552590
FFIV,2014-04-01,107.05,110.83,107.05,109.66,1637724
FISV,2014-04-01,57.05,57.33,56.62,57.29,965658
FIS,2014-04-01,53.57,53.96,53.36,53.92,1041638
FITB,2014-04-01,23.09,23.18,22.89,23.08,5466522
FLIR,2014-04-01,36.06,36.79,36,36.73,1008771
FLR,2014-04-01,77.73,78.02,76.95,77.51,1323681
FLS,2014-04-01,78.5,79.23,78.275,78.84,1107167
FL,2014-04-01,47.26,48.16,47.0801,47.3,2336764
FMC,2014-04-01,77.19,77.48,76.48,77.32,1195715
FOXA,2014-04-01,32.17,33.07,32.105,33.04,19746782
FOX,2014-04-01,31.25,32.08,31.06,32.05,8187068
FRT,2014-04-01,114.94,115.6,113.785,115.6,648317
FTI,2014-04-01,52.36,53.2,52.22,52.88,1531560
F,2014-04-01,15.67,16.455,15.67,16.32,84938937
GD,2014-04-01,109.16,109.74,108.66,109.68,1441100
GE,2014-04-01,25.83,25.99,25.75,25.87,28498551
GGP,2014-04-01,22.04,22.04,21.76,22.02,6459021
GILD,2014-04-01,73.34,73.881,72.14,73.64,19497089
GIS,2014-04-01,51.65,51.89,51.38,51.78,2782192
GLW,2014-04-01,20.9,21.1,20.89,20.97,9523832
GM,2014-04-01,34.5,35.14,34.32,34.34,46569829
GOOGL,2014-04-01,560.6951,569.3188,559.559,568.0124,4360891
GOOG,2014-04-01,558.71,568.45,558.71,567.16,7932
GPC,2014-04-01,86.77,86.93,86,86.8,770779
GPN,2014-04-01,35.77,36.155,35.7,36.1,1592180
GPS,2014-04-01,40.49,41.04,40.31,40.98,5021335
GRMN,2014-04-01,55.6,55.75,55.16,55.65,1632523
GS,2014-04-01,164.76,166.29,164.22,165.92,3325853
GT,2014-04-01,26.31,27.1,26.31,27.1,3949924
GWW,2014-04-01,253.95,254.97,252.41,253.05,542067
HAL,2014-04-01,58.69,59.65,58.69,59.63,7968767
HAS,2014-04-01,55.88,56.46,55.87,56.39,1214482
HBAN,2014-04-01,10.02,10.19,9.97,10.16,11500079
HBI,2014-04-01,19.185,19.6375,19.13,19.465,5446200
HCA,2014-04-01,52.54,52.83,51.54,51.9,2814288
HCN,2014-04-01,59.66,59.71,58.91,59.48,1754800
HCP,2014-04-01,38.73,38.83,38.49,38.82,2740259
HD,2014-04-01,79.24,80.29,79.24,79.38,6697949
HES,2014-04-01,82.93,83.96,82.55,83.96,2569505
HIG,2014-04-01,35.45,35.75,35.42,35.69,3045234
HII,2014-04-01,102.34,103.77,102.17,103.32,381708
HOG,2014-04-01,67.34,68.25,67.12,68.23,1049499
HOLX,2014-04-01,21.57,21.81,21.5,21.78,1687179
HON,2014-04-01,93.15,93.36,92.61,93.26,2240423
HP,2014-04-01,107.97,108.43,107.22,108.17,766257
HRB,2014-04-01,30.4,30.98,30.26,30.87,2663783
HRL,2014-04-01,24.66,24.735,24.335,24.45,1755602
HRS,2014-04-01,73.25,73.96,73.065,73.82,626257
HSIC,2014-04-01,59.785,60,59.335,59.96,869102
HST,2014-04-01,20.14,20.57,20.14,20.56,6731162
HSY,2014-04-01,103.75,104.68,103.42,104.11,1166492
HUM,2014-04-01,112.77,115.01,112.4407,113.27,1503069
IBM,2014-04-01,193.12,195.13,192.78,194.5,5395346
ICE,2014-04-01,39.518,39.61,38.448,38.628,8806650
IDXX,2014-04-01,61,61,60.405,60.825,878600
IFF,2014-04-01,95.73,96.48,95.43,96.41,429968
ILMN,2014-04-01,150.67,157.88,150.11,155.86,2373585
INCY,2014-04-01,53.77,55.82,53.7,54.76,1883451
INTC,2014-04-01,25.8,26,25.64,25.99,23779846
INTU,2014-04-01,77.98,78.92,77.73,78.89,2108232
IPG,2014-04-01,17.23,17.34,17.065,17.3,5755698
IP,2014-04-01,46.07,46.11,45.61,45.86,3336053
IQV,2014-04-01,50.3,51.44,49.69,51.11,841770
IRM,2014-04-01,27.67,27.88,27.615,27.84,1752016
IR,2014-04-01,58.74,58.74,57.01,57.16,2809434
ISRG,2014-04-01,162.0165,167.7698,156.7398,164.5332,8597421
ITW,2014-04-01,81.5,82.24,81.47,82.2,2223050
IT,2014-04-01,69.59,70.62,69.47,70.31,719235
IVZ,2014-04-01,36.71,37.46,36.66,37.46,3120172
JBHT,2014-04-01,72.1,73.05,72,73.03,1357491
JCI,2014-04-01,44.6283,45.0157,44.5026,44.9633,2898797
JEC,2014-04-01,63.82,63.885,63.34,63.79,770147
JNJ,2014-04-01,98.31,98.68,97.37,97.94,7068696
JNPR,2014-04-01,25.86,26.54,25.86,26.43,5957359
JPM,2014-04-01,60.95,61.29,60.37,60.67,14586580
JWN,2014-04-01,62.46,63.43,62.37,62.89,1444693
KEY,2014-04-01,14.32,14.405,14.25,14.37,8621711
KIM,2014-04-01,21.7,21.79,21.41,21.78,3306369
KLAC,2014-04-01,69.56,70.04,69.07,70.02,1280264
KMB,2014-04-01,109.78,110.14,108.56,109.6,2026522
KMI,2014-04-01,32.6,32.89,32.38,32.88,4153345
KMX,2014-04-01,47,47.63,46.97,47.5,1101181
KORS,2014-04-01,93.87,95.32,93.77,95.25,1864624
KO,2014-04-01,38.53,38.89,38.3149,38.41,20516452
KR,2014-04-01,21.865,22.02,21.665,21.81,8196384
KSS,2014-04-01,56.91,57.16,56.7,56.85,2357245
KSU,2014-04-01,102.76,103.15,101.7,103.12,1048336
K,2014-04-01,62.47,62.755,62.31,62.62,1555518
LB,2014-04-01,56.83,57.56,56.51,57.44,1133000
LEG,2014-04-01,32.6,32.82,32.39,32.53,891358
LEN,2014-04-01,38.8529,39.8725,38.7696,39.6078,3238331
LH,2014-04-01,100.16,102.65,99.74,102.27,2425514
LKQ,2014-04-01,26.42,27.16,26.36,27.16,2597780
LLL,2014-04-01,118.5,119.16,118.04,118.79,991415
LLY,2014-04-01,59.13,59.91,58.51,58.82,6345140
LMT,2014-04-01,163.52,164.13,162.53,163.71,982497
LNC,2014-04-01,51.1499,52.09,50.49,50.9,1737453
LNT,2014-04-01,28.44,28.485,28.13,28.28,1047652
LOW,2014-04-01,49.07,49.79,49.05,49.43,3570963
LRCX,2014-04-01,55.13,55.73,54.79,55.62,1327525
LUK,2014-04-01,28.04,28.09,27.58,27.85,1337670
LUV,2014-04-01,23.73,23.94,23.67,23.94,5625649
LYB,2014-04-01,89.15,89.16,88.49,88.77,3642358
L,2014-04-01,44.2,44.36,44.04,44.35,934098
MAA,2014-04-01,68.35,68.35,67.56,68.15,405159
MAC,2014-04-01,62.26,62.68,61.66,62.45,683551
MAR,2014-04-01,56.43,56.99,56.32,56.93,2196068
MAS,2014-04-01,22.3,22.78,22.27,22.46,3367564
MAT,2014-04-01,40.12,40.385,40.01,40.21,4550129
MA,2014-04-01,75.25,75.34,74.382,74.81,4105928
MCD,2014-04-01,98.1,98.52,97.63,97.9,4493973
MCHP,2014-04-01,47.98,48.04,47.61,47.85,1453419
MCK,2014-04-01,177.26,178.21,174.26,176.04,1163719
MCO,2014-04-01,79.64,80.86,79.42,80.8,850466
MDLZ,2014-04-01,34.73,34.85,34.4,34.82,6521183
MDT,2014-04-01,61.61,62.2,61.39,61.61,4626582
MET,2014-04-01,54.43,54.43,53.21,53.44,5932812
MGM,2014-04-01,26.76,26.93,26.43,26.53,11370280
MHK,2014-04-01,136.8,139.89,135.98,137.38,916863
MKC,2014-04-01,71.58,71.76,71.15,71.62,511627
MLM,2014-04-01,128.76,129.48,127.27,128.1,760074
MMC,2014-04-01,50.45,50.45,49.345,49.5,1567534
MMM,2014-04-01,135.88,136.65,135.67,136.53,2371045
MNST,2014-04-01,23.2466,23.8383,23.18,23.6833,3743478
MON,2014-04-01,113.82,114.48,112.7,113.99,3193654
MOS,2014-04-01,49.96,50.41,49.03,49.8,3573979
MO,2014-04-01,37.45,37.59,37.13,37.39,5613057
MPC,2014-04-01,43.575,44.8,43.535,44.77,8850008
MRK,2014-04-01,56.65,56.84,56.01,56.37,7715399
MRO,2014-04-01,35.72,35.72,35.18,35.42,4455214
MSFT,2014-04-01,41.15,41.59,41.07,41.42,32610395
MSI,2014-04-01,64.4,64.98,64.17,64.91,1067895
MS,2014-04-01,31.37,31.4,31,31.21,11583595
MTB,2014-04-01,121.8,121.91,120.68,121.77,620982
MTD,2014-04-01,236.03,238.62,234.5,238.28,204205
MU,2014-04-01,23.84,24.46,23.7,24.44,36880785
MYL,2014-04-01,49.08,49.49,48.63,49.31,6001880
M,2014-04-01,59.19,60.185,59.13,59.51,2802559
NBL,2014-04-01,71.07,71.16,70.233,70.57,2189218
NCLH,2014-04-01,32.45,33.26,32.44,33.19,785807
NDAQ,2014-04-01,37.31,37.31,35.51,35.78,5836374
NEE,2014-04-01,95.61,95.61,94.46,94.86,1163865
NEM,2014-04-01,23.52,23.74,23.4,23.45,7456330
NFLX,2014-04-01,50.2499,52.1785,50.2485,52.0985,21357084
NFX,2014-04-01,31.43,31.57,30.94,31.36,2038062
NI,2014-04-01,35.53,35.757,35.15,35.72,1846916
NKE,2014-04-01,37.01,37.39,37.01,37.195,7407620
NLSN,2014-04-01,44.63,45.21,44.63,45.19,1586285
NOC,2014-04-01,123.16,124,122.75,123.95,1408687
NOV,2014-04-01,77.82,78.25,77.29,78.06,2931057
NRG,2014-04-01,31.78,32.02,31.6,31.68,3608544
NSC,2014-04-01,97.5,98.1,96.76,98.08,1202490
NTAP,2014-04-01,36.92,37.2,36.58,37.115,3094007
NTRS,2014-04-01,65.78,65.98,65.29,65.75,833316
NUE,2014-04-01,50.8,50.97,50.425,50.63,1584282
NVDA,2014-04-01,18.48,18.87,18.26,18.65,16408058
NWL,2014-04-01,30.06,30.385,30.01,30.3,2833058
NWSA,2014-04-01,17.34,17.5,17.2,17.44,3302729
NWS,2014-04-01,16.68,16.98,16.66,16.93,530370
OKE,2014-04-01,59.43,59.6,58.574,59.14,1120382
OMC,2014-04-01,72.8,72.84,70.66,72.36,1718168
ORCL,2014-04-01,41.04,42,40.96,41.49,35431875
ORLY,2014-04-01,148.48,151.26,148.48,149.35,977453
OXY,2014-04-01,95.39,95.4,94.61,94.9,4410969
O,2014-04-01,40.92,40.95,40.21,40.53,2572188
PAYX,2014-04-01,42.51,42.53,42.05,42.5,3335129
PBCT,2014-04-01,14.86,14.955,14.68,14.92,2300489
PCAR,2014-04-01,68,68.1,67.46,67.81,2322157
PCG,2014-04-01,43.19,43.2,42.295,42.37,3321835
PCLN,2014-04-01,1203.21,1251.84,1201.11,1251.37,1212325
PDCO,2014-04-01,41.94,42.17,41.61,42.13,596691
PEG,2014-04-01,38.12,38.12,37.455,37.6,3225379
PEP,2014-04-01,83.07,83.27,82.73,82.88,4676900
PFE,2014-04-01,31.93,32.25,31.75,31.95,21836775
PFG,2014-04-01,46.34,46.9901,46.24,46.87,1523549
PGR,2014-04-01,24.32,24.38,23.97,24.09,2295164
PG,2014-04-01,80.6,80.84,80.21,80.34,8222389
PHM,2014-04-01,19.21,19.69,19.105,19.63,6404316
PH,2014-04-01,120.59,122.25,120.05,121.99,1283709
PKG,2014-04-01,70.51,71.405,70.46,71.25,918496
PKI,2014-04-01,45.16,45.48,44.99,45.45,799975
PLD,2014-04-01,40.9,40.95,40.45,40.88,2301638
PM,2014-04-01,81.74,82.33,81.7,82.21,5297293
PNC,2014-04-01,87.18,87.47,86.54,87.26,2418576
PNR,2014-04-01,79.36,80.71,79.36,80.24,1004157
PNW,2014-04-01,54.66,54.84,54.12,54.28,913550
PPG,2014-04-01,97.54,98.36,96.69,98.32,1093652
PPL,2014-04-01,33.24,33.24,32.71,32.77,5950513
PRGO,2014-04-01,154.86,156.88,154.37,155.85,646436
PRU,2014-04-01,85.04,85.97,84.85,85.82,2111540
PSA,2014-04-01,168.69,169.61,167.41,169.49,606813
PSX,2014-04-01,77.22,79.64,76.93,79.58,4031182
PVH,2014-04-01,126.17,127.17,125.39,125.92,1264421
PWR,2014-04-01,37,37.075,36.66,37.04,1061990
PXD,2014-04-01,187.54,188.87,183.71,185.71,1352736
PX,2014-04-01,132.56,132.6999,130.4,131.06,905034
QCOM,2014-04-01,79.42,80.16,78.99,80.1,10589571
RCL,2014-04-01,54.97,56.125,54.94,56.12,1967672
REGN,2014-04-01,304.76,313.38,303.0648,306.88,1100748
REG,2014-04-01,51.07,51.31,50.55,51.31,578803
RE,2014-04-01,152.98,152.98,149.96,151.89,410908
RF,2014-04-01,11.12,11.28,11.07,11.25,14529864
RHI,2014-04-01,42.2,42.685,41.95,42.65,948544
RHT,2014-04-01,53.21,53.93,53.16,53.71,3373563
RJF,2014-04-01,56.29,56.3199,54.92,55.58,1447348
RL,2014-04-01,161.1,163.72,160.99,163.72,954616
RMD,2014-04-01,44.69,45.28,44.63,45.24,1533845
ROK,2014-04-01,124.79,125.37,124.1175,124.84,963428
ROP,2014-04-01,134.19,134.68,133.05,134.59,525014
ROST,2014-04-01,36.005,36.465,35.845,36.45,3144592
RRC,2014-04-01,83.21,84.42,82.63,84.04,1636882
RSG,2014-04-01,34.22,34.34,34.0448,34.24,1168117
RTN,2014-04-01,99.45,99.9,98.44,99.13,1321095
SBAC,2014-04-01,90.93,91.66,90.76,91.14,1917276
SBUX,2014-04-01,36.82,37.49,36.705,37.005,8741780
SCG,2014-04-01,51.09,51.24,50.565,50.8,855499
SCHW,2014-04-01,27.42,27.715,27.405,27.45,9193930
SEE,2014-04-01,33.08,33.22,32.41,32.97,1735806
SHW,2014-04-01,197.73,199.21,196.98,199.09,493856
SIG,2014-04-01,106.05,107.27,105.72,106.73,1455143
SJM,2014-04-01,97.28,97.49,96.5101,97.14,742279
SLB,2014-04-01,97.19,98.16,97.13,97.96,4185308
SLG,2014-04-01,100.7,101.47,100.16,101.47,808632
SNA,2014-04-01,113.88,114.04,113.15,113.95,296897
SNI,2014-04-01,76.06,77.72,76.06,77.66,667703
SNPS,2014-04-01,38.49,38.66,38.39,38.6,637603
SO,2014-04-01,43.88,43.91,43.47,43.5,3817474
SPGI,2014-04-01,76.43,77.89,76.21,77.81,1669399
SPG,2014-04-01,163.86,165.13,163.19,164.92,1163158
SRCL,2014-04-01,113.95,113.95,112.89,113.74,291916
SRE,2014-04-01,96.76,96.81,95.54,96.46,1095516
STI,2014-04-01,40.08,40.47,39.985,40.27,4620576
STT,2014-04-01,69.89,69.99,69.3,69.57,2030619
STX,2014-04-01,56.68,57.62,56.4,57,3069572
STZ,2014-04-01,85.4,85.91,84.82,85.35,1603654
SWKS,2014-04-01,37.52,37.83,36.94,37.61,3787234
SWK,2014-04-01,81.12,82.02,81.12,81.78,1399862
SYK,2014-04-01,81.88,82.18,81.345,81.88,1082808
SYMC,2014-04-01,19.91,20.2,19.8,20.18,8309770
SYY,2014-04-01,36.07,36.26,35.8,36.11,3070980
TAP,2014-04-01,58.93,59.01,58.5,58.87,747437
TDG,2014-04-01,185.95,187.06,184.33,186.67,580368
TEL,2014-04-01,60.56,60.74,59.95,60.26,2450655
TGT,2014-04-01,60.74,60.81,60.3,60.57,4245972
TIF,2014-04-01,86.51,88.17,86.34,87.94,1396970
TJX,2014-04-01,60.84,61.25,60.755,61.19,2515187
TMK,2014-04-01,52.4134,52.7467,52.0067,52.7267,570027
TMO,2014-04-01,120.54,121.98,120.54,121.88,1802632
TPR,2014-04-01,49.85,49.86,49.35,49.65,4415108
TRIP,2014-04-01,91.23,95.78,90.75,95.55,2618746
TROW,2014-04-01,83.02,83.47,82.54,83.19,1468576
TRV,2014-04-01,85.17,85.24,84.16,84.39,2172759
TSCO,2014-04-01,70.78,71.77,70.67,71.72,830757
TSN,2014-04-01,44.13,44.24,43.32,43.45,4026536
TSS,2014-04-01,30.46,30.46,30.05,30.36,1559708
TWX,2014-04-01,65.71,66.15,65.62,66.03,4655414
TXN,2014-04-01,47.32,49.77,47.12,47.53,6467807
TXT,2014-04-01,39.45,39.92,39.36,39.89,1201851
T,2014-04-01,35.01,35.14,34.65,35.09,28775256
UAA,2014-04-01,28.75,29.055,28.7175,29,3501124
UAL,2014-04-01,45.97,46.92,45.77,46.9,6528070
UDR,2014-04-01,25.83,25.86,25.477,25.86,1752298
UHS,2014-04-01,82.16,82.96,81.84,82.31,981518
ULTA,2014-04-01,97.59,99.33,97.146,98.98,1351495
UNH,2014-04-01,82.35,83.05,81.58,81.84,4339860
UNM,2014-04-01,35.61,35.64,35.1,35.43,1059489
UNP,2014-04-01,94.19,94.27,93.335,94.22,2681138
UPS,2014-04-01,97.74,97.8,97.09,97.34,2552271
URI,2014-04-01,95.2,96.72,95.03,95.94,1273288
USB,2014-04-01,43.59,43.59,42.78,42.99,5759994
UTX,2014-04-01,117.09,118,116.782,117.92,3304120
VAR,2014-04-01,84.22,84.6,83.78,84.18,626376
VFC,2014-04-01,62.07,62.83,61.94,62.18,1589589
VIAB,2014-04-01,86.04,86.77,85.69,86.72,2740836
VLO,2014-04-01,53.59,55.755,53.48,55.51,8715395
VMC,2014-04-01,66.87,66.87,65.87,66.48,763087
VNO,2014-04-01,98.62,99.52,98.1,99.44,779770
VRSK,2014-04-01,59.97,60.055,59.58,59.74,1378472
VRSN,2014-04-01,54.08,54.47,53.84,53.95,2517561
VRTX,2014-04-01,71.32,73.12,70.76,71.87,2319515
VTR,2014-04-01,60.62,61.42,60.38,61.39,1245486
VZ,2014-04-01,47.54,47.78,47.2,47.75,19712827
V,2014-04-01,54.27,54.5397,53.6375,53.675,9092024
WAT,2014-04-01,108.86,109.55,108.28,108.88,543186
WBA,2014-04-01,65.61,66.18,65,65.83,4662411
WDC,2014-04-01,92.56,93.9,92.08,93.54,2137950
WEC,2014-04-01,46.54,46.62,46.21,46.59,1719854
WFC,2014-04-01,49.88,49.93,49.5,49.77,16398766
WHR,2014-04-01,149.73,154.21,149.06,153.3,1237673
WMB,2014-04-01,39.97,41.03,39.96,41.03,6724293
WMT,2014-04-01,76.76,77.25,76.54,76.77,5770037
WM,2014-04-01,42.12,42.21,41.75,41.93,1965334
WU,2014-04-01,16.41,16.79,16.38,16.77,4967536
WYNN,2014-04-01,229.42,231,226.35,227.18,1691707
WYN,2014-04-01,73.73,74.52,73.56,74.12,1660684
WY,2014-04-01,29.24,29.79,29.035,29.79,3754630
XEC,2014-04-01,119.11,119.7,117.33,118.29,1404189
XEL,2014-04-01,30.39,30.43,30.15,30.27,1918455
XLNX,2014-04-01,54.96,55,54.25,54.98,3658040
XL,2014-04-01,31.34,31.4,30.89,30.98,2051806
XOM,2014-04-01,97.65,97.93,97.28,97.73,9476393
XRAY,2014-04-01,46.22,47.015,45.95,47,1286523
XRX,2014-04-01,45.4,45.84,44.84,45.76,3691494
XYL,2014-04-01,36.47,37.25,36.35,37.15,1385538
YUM,2014-04-01,75.51,76.25,75.51,76.06,2731513
ZBH,2014-04-01,94.31,95.56,94.31,95.31,856157
ZION,2014-04-01,31.08,31.33,30.91,31.22,3614272
ZTS,2014-04-01,28.97,29.39,28.97,29.35,3657996
AAL,2014-04-02,38.24,38.9,37.48,37.71,12508405
AAPL,2014-04-02,77.4828,77.6399,77.1799,77.5071,44792195
AAP,2014-04-02,127.45,127.48,126.21,126.86,722275
ABBV,2014-04-02,52.1,53.41,51.99,53.34,6007236
ABC,2014-04-02,65.75,66.37,65.55,65.58,1836208
ABT,2014-04-02,38.12,38.64,38.07,38.58,6340897
ACN,2014-04-02,79.29,80.15,79.06,79.99,3091801
ADBE,2014-04-02,66.07,66.31,65.12,65.48,2587043
ADI,2014-04-02,54.07,54.28,53.75,54.06,1945778
ADM,2014-04-02,42.62,43.52,41.72,43.43,3279144
ADP,2014-04-02,77.41,77.89,77.26,77.67,1666949
ADSK,2014-04-02,50.1,50.29,49.43,49.58,2068969
ADS,2014-04-02,273.81,274.85,270.04,271.88,770897
AEE,2014-04-02,40.82,40.86,40.44,40.57,1502564
AEP,2014-04-02,50.37,50.56,49.99,50.41,2759505
AES,2014-04-02,14.33,14.46,14.22,14.25,5591510
AET,2014-04-02,74.96,75.02,74.42,74.81,1761101
AFL,2014-04-02,63.04,63.84,62.93,63.46,1312109
AGN,2014-04-02,210.01,211.99,207.42,208.77,1968677
AIG,2014-04-02,50.12,50.575,50.01,50.56,7252374
AIV,2014-04-02,30.01,30.08,29.67,30.04,1820776
AIZ,2014-04-02,65.75,65.98,65.48,65.91,621629
AJG,2014-04-02,48.07,48.33,47.85,48.21,889562
AKAM,2014-04-02,59.62,59.76,58.1,58.18,2432179
ALB,2014-04-02,66.67,67.08,66.11,66.92,329415
ALGN,2014-04-02,53.66,54.75,52.18,54.24,744236
ALK,2014-04-02,47,47.99,46.81,47.44,1842666
ALLE,2014-04-02,53.92,54.81,53.59,54.67,500465
ALL,2014-04-02,55.73,56.65,55.64,56.15,2328532
ALXN,2014-04-02,156.2,158.52,152.79,154.51,1373704
AMAT,2014-04-02,20.66,20.84,20.53,20.79,11896852
AMD,2014-04-02,4.12,4.12,4.06,4.06,14837291
AME,2014-04-02,52.51,53.09,52.4875,52.84,732370
AMGN,2014-04-02,126.02,127.09,125.02,125.98,2892876
AMG,2014-04-02,205.11,206.19,203.5403,204.07,485716
AMP,2014-04-02,113.34,113.73,112.55,113.47,1627536
AMT,2014-04-02,81.5,82.33,81.13,81.27,2161806
AMZN,2014-04-02,345.99,348.295,340.38,341.96,4465927
ANDV,2014-04-02,51.51,51.51,50.75,50.95,2658032
ANSS,2014-04-02,77.77,78.06,77.2,77.66,499335
ANTM,2014-04-02,96.7,99.258,96.7,98.32,2579359
AON,2014-04-02,84.77,85.05,84.35,84.49,756310
AOS,2014-04-02,23.155,23.54,23.08,23.405,1230762
APA,2014-04-02,83.47,84.48,83.27,84.23,2001219
APC,2014-04-02,86.23,86.99,86.15,86.47,3069006
APD,2014-04-02,120.39,121.81,119.69,121.76,1061368
APH,2014-04-02,46.17,47.095,46.06,47,1258966
ARE,2014-04-02,71.84,72.46,71.44,72.37,432468
ARNC,2014-04-02,38.4,38.7,38.13,38.55,8827260
ATVI,2014-04-02,20.82,21.03,20.67,20.775,4703029
AVB,2014-04-02,131.05,132.27,130.47,131.8,727847
AVGO,2014-04-02,64.74,65.31,63.84,64.64,2097949
AVY,2014-04-02,51.17,51.73,51.1,51.65,535177
AWK,2014-04-02,45.15,45.64,44.891,45.52,588973
AXP,2014-04-02,90.85,91.09,90.13,90.4,2886616
AYI,2014-04-02,128.95,140.31,126.49,137.75,1337639
AZO,2014-04-02,535.5,537.93,533.102,535.47,232723
A,2014-04-02,56.42,56.7,56.2,56.67,1919493
BAC,2014-04-02,17.35,17.38,17.13,17.23,65285679
BAX,2014-04-02,73.64,73.64,73,73.19,3271353
BA,2014-04-02,128.63,128.766,127.4,128.31,2934724
BBT,2014-04-02,40.44,40.865,40.19,40.71,3938567
BBY,2014-04-02,26.37,27.115,26.3,26.8,5283467
BDX,2014-04-02,117.06,117.28,116.62,117.16,631541
BEN,2014-04-02,54.54,55.17,54.08,55,2034397
BF.B,2014-04-02,44.83,45.125,44.5,44.665,1189248
BIIB,2014-04-02,311.64,317,306.5,309.7,1483689
BK,2014-04-02,33.74,35.43,33.74,35.27,3755231
BLK,2014-04-02,317.01,321.46,315.4403,318.55,586387
BLL,2014-04-02,27.475,27.75,27.325,27.7,1541770
BMY,2014-04-02,51.57,51.91,51.41,51.59,7908078
BRK.B,2014-04-02,124.82,124.93,124.18,124.47,3299900
BSX,2014-04-02,13.65,13.73,13.52,13.69,6616478
BWA,2014-04-02,63.21,63.89,63.21,63.6,1218027
BXP,2014-04-02,115.36,116.25,114.9,115.5,787238
CAG,2014-04-02,30.82,31.3,30.76,31.12,2795340
CAH,2014-04-02,69.83,70.37,69.68,70.28,2503545
CAT,2014-04-02,100.04,102.76,99.88,102.63,9358065
CA,2014-04-02,31.6,31.89,31.37,31.84,2849031
CBG,2014-04-02,27.65,28.01,27.57,27.98,1541697
CBOE,2014-04-02,56.02,56.04,54.42,55.25,1051489
CBS,2014-04-02,63.41,63.96,63.22,63.35,5537191
CB,2014-04-02,98.99,99.33,98.56,98.82,1694908
CCI,2014-04-02,74.6,75.22,74.52,74.63,1535943
CCL,2014-04-02,38.1,38.18,37.78,38.04,2826948
CDNS,2014-04-02,15.54,15.59,15.275,15.4,2346734
CELG,2014-04-02,73.755,74.845,72.665,73.71,9006354
CERN,2014-04-02,56.71,56.74,55.85,56.13,2714528
CF,2014-04-02,52.618,53.382,52.278,53.088,4946590
CHD,2014-04-02,34.2,34.43,34.09,34.285,1103718
CHK,2014-04-02,26.15,26.75,26.09,26.45,8370500
CHRW,2014-04-02,52.14,53.03,52.07,52.97,1702262
CHTR,2014-04-02,128.1,128.1,125.47,126.5,549153
CINF,2014-04-02,47.68,48.215,47.6088,48.14,680246
CI,2014-04-02,82.94,83.11,82.22,82.49,1439006
CLX,2014-04-02,87.72,88.52,87.425,87.89,904161
CL,2014-04-02,64.33,64.6,63.87,64.3,2969573
CMA,2014-04-02,52.21,52.21,51.59,52.04,1644287
CMCSA,2014-04-02,25.01,25.485,25.01,25.45,31878224
CME,2014-04-02,72.73,73.37,71.75,72.27,3379404
CMG,2014-04-02,582.55,582.56,572.2,576.21,297163
CMI,2014-04-02,149.29,150.07,148.378,149.34,1181330
CMS,2014-04-02,29.11,29.24,28.93,29.15,2436875
CNC,2014-04-02,31.235,31.37,30.61,30.675,1065724
CNP,2014-04-02,23.78,24.06,23.51,23.97,4847424
COF,2014-04-02,76.86,77.37,76.55,77.15,2521059
COG,2014-04-02,34.3,35.08,34.29,34.93,6734344
COL,2014-04-02,80.54,80.956,80.31,80.86,454610
COO,2014-04-02,138.57,139.38,136.74,137.4,594591
COP,2014-04-02,70.31,71,70.25,70.89,5672875
COST,2014-04-02,111.9,112.01,110.94,111.55,3291664
COTY,2014-04-02,15.01,15.09,14.85,15,1917308
CPB,2014-04-02,44.53,44.68,44.315,44.57,962900
CRM,2014-04-02,59.05,59.35,57.71,58.15,4799600
CSCO,2014-04-02,23.11,23.13,22.76,22.99,38323460
CSX,2014-04-02,28.99,29.27,28.99,29.22,7395529
CTAS,2014-04-02,60.23,60.43,59.46,59.66,603497
CTL,2014-04-02,33.1,33.34,32.97,33.18,4334427
CTSH,2014-04-02,53.28,53.4,51.8,52.06,3484989
CTXS,2014-04-02,58.49,59.37,58.47,58.72,1546840
CVS,2014-04-02,73.9,75.11,73.85,74.77,5194610
CVX,2014-04-02,118.52,119.54,118.52,119.35,4505159
CXO,2014-04-02,123.76,125.71,123.69,125.61,907933
C,2014-04-02,48.15,48.36,47.73,48.24,22347051
DAL,2014-04-02,35.91,36.52,35.53,35.7,12017417
DE,2014-04-02,91.26,92,91.03,91.9,2714114
DFS,2014-04-02,59.04,59.295,58.76,59.18,2551624
DGX,2014-04-02,59.87,61.48,59.57,61.15,5692123
DG,2014-04-02,56.39,57.28,56.2137,57.22,4396880
DHI,2014-04-02,22.16,22.36,21.82,22.25,3460536
DHR,2014-04-02,75.38,75.72,75.14,75.44,2306446
DISCA,2014-04-02,84.09,84.77,83.7501,84.2,1229336
DISCK,2014-04-02,78.58,79.314,78.36,78.72,259208
DISH,2014-04-02,63.74,64.24,63.38,64.07,1323947
DIS,2014-04-02,81.72,81.97,81.3,81.67,6073512
DLR,2014-04-02,52.81,52.912,52,52.22,1293626
DLTR,2014-04-02,52.47,52.97,52.28,52.82,1931553
DOV,2014-04-02,84.86,85.44,83.96,85.15,1686103
DPS,2014-04-02,53.78,54.03,53.71,53.73,1609796
DRE,2014-04-02,16.84,16.85,16.69,16.82,1976319
DRI,2014-04-02,51.56,52.13,51.412,52.09,1018297
DTE,2014-04-02,74.53,74.59,73.74,74.41,998270
DUK,2014-04-02,70.67,70.67,70.11,70.26,1975951
DVA,2014-04-02,69.45,69.84,68.67,69.08,1283111
DVN,2014-04-02,67.45,68.24,67.29,67.89,3481003
D,2014-04-02,70.4,70.72,69.89,70.28,1817837
EA,2014-04-02,29.75,29.75,28.92,29.13,3291925
EBAY,2014-04-02,56.15,56.25,55.29,55.45,9433167
ECL,2014-04-02,108.71,109.23,108.45,108.59,690162
ED,2014-04-02,53.47,53.65,52.9,53.58,2359801
EFX,2014-04-02,69.88,70.19,69.38,69.4,452287
EIX,2014-04-02,56.05,56.16,55.65,55.96,2755749
EL,2014-04-02,68.52,68.76,68,68.09,1997651
EMN,2014-04-02,86.24,87.47,86.13,87.36,1009385
EMR,2014-04-02,67.32,68.01,67.22,67.84,3023821
EOG,2014-04-02,98.27,99.45,98.02,99.11,2858010
EQIX,2014-04-02,185.68,186.42,184.25,184.44,1097062
EQR,2014-04-02,58.42,59.335,58.2,59.22,2168295
EQT,2014-04-02,98.95,101.37,98.52,101.29,1952817
ESRX,2014-04-02,76.1,76.13,75.5,75.6,3259200
ESS,2014-04-02,171.61,174,170.26,172.3,2081778
ES,2014-04-02,45.06,45.14,44.76,44.87,1384600
ETFC,2014-04-02,23.85,23.87,23.5,23.7,3761931
ETN,2014-04-02,76.05,77.16,75.7,76.67,2521076
ETR,2014-04-02,67.01,67.47,66.41,67.11,1218216
EW,2014-04-02,37.205,37.445,36.83,37.395,1671792
EXC,2014-04-02,33.5,33.755,33.23,33.51,7751145
EXPD,2014-04-02,39.67,39.99,39.32,39.92,1324367
EXPE,2014-04-02,75.64,76.51,75.17,76.01,1947379
EXR,2014-04-02,49.3,49.6,48.66,48.92,1115438
FAST,2014-04-02,49.87,50.91,49.84,50.38,2087705
FBHS,2014-04-02,42.49,42.81,42.21,42.48,1433808
FB,2014-04-02,63.21,63.91,62.21,62.72,66144812
FCX,2014-04-02,33.26,33.67,33.14,33.32,10771074
FDX,2014-04-02,134.1,135.2,133.941,134.76,1747826
FE,2014-04-02,33.52,33.6,33.28,33.43,2640284
FFIV,2014-04-02,109.52,110.47,108.35,109.23,1170018
FISV,2014-04-02,57.33,57.795,57.154,57.68,1427299
FIS,2014-04-02,53.91,54.34,53.74,54.16,1206611
FITB,2014-04-02,23.14,23.185,22.95,23.06,5085757
FLIR,2014-04-02,36.83,36.95,36.44,36.8,1575947
FLR,2014-04-02,77.35,78.07,77.2,77.66,1265259
FLS,2014-04-02,78.83,79.982,78.56,79.49,791230
FL,2014-04-02,47.47,48.35,47.14,48.33,2072688
FMC,2014-04-02,77.14,78.45,77.05,78.34,1156414
FOXA,2014-04-02,32.94,33.74,32.83,33.59,18810055
FOX,2014-04-02,30.28,32.71,30.28,32.52,10749352
FRT,2014-04-02,115.33,115.48,114.54,114.72,640831
FTI,2014-04-02,53,54.26,52.87,54,2458472
F,2014-04-02,16.25,16.49,16.15,16.46,39898988
GD,2014-04-02,109.77,111.21,109.75,110.61,1671451
GE,2014-04-02,25.92,26.06,25.87,26.04,26402893
GGP,2014-04-02,22.07,22.09,21.91,22.01,3132035
GILD,2014-04-02,75.16,75.25,73.34,73.96,15943699
GIS,2014-04-02,51.85,51.861,51.431,51.62,2339651
GLW,2014-04-02,20.99,21.47,20.9,21.36,14586557
GM,2014-04-02,34.65,35.05,34.38,34.88,41862468
GOOGL,2014-04-02,571.5209,572.9724,562.5621,568.1176,4167353
GOOG,2014-04-02,565.106,604.83,562.19,567,146697
GPC,2014-04-02,87,87.49,86.53,87,883923
GPN,2014-04-02,36.335,36.385,35.82,35.93,1368738
GPS,2014-04-02,40.94,41.98,40.83,41.89,6421715
GRMN,2014-04-02,55.99,56.9,55.55,56.9,1506746
GS,2014-04-02,165.9,167.54,165.725,167.27,2407076
GT,2014-04-02,27.12,27.23,26.47,26.8,4073613
GWW,2014-04-02,252.97,256.15,252.91,254.98,347877
HAL,2014-04-02,59.55,60.1,59.356,59.93,6821775
HAS,2014-04-02,56.36,56.72,56.11,56.29,1202238
HBAN,2014-04-02,10.21,10.24,10.07,10.13,8433054
HBI,2014-04-02,19.5,19.5775,19.34,19.3825,2690144
HCA,2014-04-02,52.01,52.39,51.64,52.24,2363957
HCN,2014-04-02,59.46,60.08,59.31,59.87,1369949
HCP,2014-04-02,38.75,39.03,38.595,39.01,2700795
HD,2014-04-02,79.54,80.76,79.485,79.95,6611747
HES,2014-04-02,84.12,85.12,83.71,84.96,2862827
HIG,2014-04-02,35.7,36.08,35.55,35.95,3121259
HII,2014-04-02,103.65,104.39,103.215,104.16,314139
HOG,2014-04-02,68.38,69,68.38,68.72,1031327
HOLX,2014-04-02,21.67,22,21.55,21.87,1756008
HON,2014-04-02,93.43,94.19,93.14,93.88,2882368
HP,2014-04-02,108,108.75,107.34,107.78,863479
HRB,2014-04-02,30.85,31.2199,30.71,30.9,2533051
HRL,2014-04-02,24.42,24.46,24.18,24.23,1674636
HRS,2014-04-02,73.83,75.2,73.76,74.87,491703
HSIC,2014-04-02,60.07,60.305,59.78,59.87,844850
HST,2014-04-02,20.56,20.7,20.421,20.66,7261080
HSY,2014-04-02,104.15,104.25,102.95,103.21,1236410
HUM,2014-04-02,113.56,113.56,111.83,112.17,1337360
IBM,2014-04-02,194.24,194.5,192.49,193.55,4924073
ICE,2014-04-02,38.688,40.28,38.688,40.058,8214225
IDXX,2014-04-02,61,61.18,60.6,61.16,684710
IFF,2014-04-02,96.51,96.6,96.13,96.43,707158
ILMN,2014-04-02,157.56,162.21,155.48,156.57,1987204
INCY,2014-04-02,55.05,55.75,54.21,54.46,1562617
INTC,2014-04-02,25.96,26.05,25.64,25.89,22374400
INTU,2014-04-02,78.69,79.22,78.31,78.97,1543116
IPG,2014-04-02,17.3,17.33,17.21,17.23,5078324
IP,2014-04-02,45.91,46.82,45.78,46.64,4454593
IQV,2014-04-02,51,51.5,50.51,51.07,732126
IRM,2014-04-02,27.86,28.17,27.78,28.11,2106341
IR,2014-04-02,56.95,58.06,56.82,57.88,2388956
ISRG,2014-04-02,168.1232,174.1665,166.1998,172.8332,4018011
ITW,2014-04-02,82.09,83.39,82.08,83.15,2430131
IT,2014-04-02,70.45,70.75,70.05,70.12,311395
IVZ,2014-04-02,37.48,37.87,37.29,37.68,3032557
JBHT,2014-04-02,72.79,74.2,72.72,74.18,1402912
JCI,2014-04-02,44.9214,45.0785,44.4293,44.4398,3880536
JEC,2014-04-02,63.99,64.5,63.73,64.38,629787
JNJ,2014-04-02,98.01,98.39,97.37,98.23,7995623
JNPR,2014-04-02,26.43,26.584,26.26,26.35,3812031
JPM,2014-04-02,60.37,60.77,60.2,60.48,14010233
JWN,2014-04-02,62.86,63.935,62.86,63.63,1380440
KEY,2014-04-02,14.41,14.42,14.24,14.34,9774608
KIM,2014-04-02,21.75,21.88,21.66,21.82,2105630
KLAC,2014-04-02,70.25,70.95,69.7401,70.89,1697864
KMB,2014-04-02,110.18,110.39,109.1,109.5,1928388
KMI,2014-04-02,32.83,32.89,32.67,32.81,3101249
KMX,2014-04-02,47.47,48.139,47.4,47.88,1314743
KORS,2014-04-02,95.56,96.1,94.63,95.03,1382699
KO,2014-04-02,38.49,38.54,38.3,38.33,15708927
KR,2014-04-02,21.87,22.6425,21.84,22.63,14690304
KSS,2014-04-02,56.85,58.11,56.56,57.89,3287246
KSU,2014-04-02,103.25,105.73,103.16,104.3,1687046
K,2014-04-02,62.49,62.81,62.44,62.65,1240724
LB,2014-04-02,57.53,58.81,57.53,58.78,1553016
LEG,2014-04-02,32.44,32.9,32.21,32.71,642846
LEN,2014-04-02,39.598,39.9853,39.1372,39.6863,2238439
LH,2014-04-02,102.78,102.91,101.18,102.14,1524203
LKQ,2014-04-02,27.25,27.42,26.9,27.06,1557083
LLL,2014-04-02,119.22,120.26,119.05,120.2,1298849
LLY,2014-04-02,59.17,59.275,58.75,59.15,3881419
LMT,2014-04-02,164,164.77,162.6819,164.7,1050349
LNC,2014-04-02,50.93,51.59,50.895,51.57,1316050
LNT,2014-04-02,28.26,28.435,28.18,28.355,896120
LOW,2014-04-02,49.39,49.97,49.29,49.52,4845956
LRCX,2014-04-02,55.76,57.08,55.44,56.97,2842306
LUK,2014-04-02,27.93,27.94,27.69,27.73,1040162
LUV,2014-04-02,24.01,24.45,23.94,24.07,9199403
LYB,2014-04-02,88.86,90.32,88.6,90.27,2517433
L,2014-04-02,44.32,44.66,44.29,44.65,946768
MAA,2014-04-02,68.16,68.46,67.59,68.44,432405
MAC,2014-04-02,62.46,62.785,62.25,62.48,536189
MAR,2014-04-02,56.87,56.99,56.52,56.92,2592782
MAS,2014-04-02,22.5,23,22.4,22.89,3113316
MAT,2014-04-02,40.29,40.42,40.07,40.32,3785233
MA,2014-04-02,74.89,75.35,74.53,74.7,4271585
MCD,2014-04-02,98.15,98.23,97.3401,97.59,3701174
MCHP,2014-04-02,47.85,48.29,47.6,48.27,1732278
MCK,2014-04-02,176.18,176.83,174.62,175.75,1244101
MCO,2014-04-02,81.64,83.3,79.95,80.28,897618
MDLZ,2014-04-02,34.76,35.14,34.73,34.92,6503562
MDT,2014-04-02,61.08,62,61.08,61.86,4945787
MET,2014-04-02,53.51,54.03,53.27,53.64,5839557
MGM,2014-04-02,26.6,26.72,26.29,26.7,6327120
MHK,2014-04-02,137.39,138.95,136.82,137.97,751499
MKC,2014-04-02,71.66,71.78,71.04,71.3,614355
MLM,2014-04-02,128.08,128.395,126.105,126.89,933866
MMC,2014-04-02,49.51,49.99,49.47,49.79,1859696
MMM,2014-04-02,135.99,136.25,135.33,136,3281384
MNST,2014-04-02,23.6466,23.74,23.19,23.2166,2541924
MON,2014-04-02,113.96,116,111.63,114.42,5178109
MOS,2014-04-02,49.6,49.77,48.85,49.52,3084399
MO,2014-04-02,37.42,37.6401,37.28,37.58,7720362
MPC,2014-04-02,44.325,44.325,43.375,43.58,7907800
MRK,2014-04-02,56.48,56.56,56.05,56.46,7059965
MRO,2014-04-02,35.33,35.63,35.28,35.38,4943784
MSFT,2014-04-02,41.44,41.66,41.17,41.35,28607267
MSI,2014-04-02,64.96,65.52,64.78,65.1,844460
MS,2014-04-02,31.22,31.59,31.02,31.41,14699769
MTB,2014-04-02,121.96,121.96,120.92,121.24,600433
MTD,2014-04-02,239.07,242.29,237.87,240.17,167140
MU,2014-04-02,24.57,24.6,24,24.35,24468198
MYL,2014-04-02,49.68,50.98,49.61,50.77,5437201
M,2014-04-02,59.5,60.88,59.5,60.64,4943055
NBL,2014-04-02,69.85,70.61,69.62,70.38,1674869
NCLH,2014-04-02,33.26,33.4498,32.86,33.25,609945
NDAQ,2014-04-02,36.02,37.11,35.63,36.98,2352642
NEE,2014-04-02,94.88,94.92,93.28,94.04,2097662
NEM,2014-04-02,23.81,24.46,23.73,24.24,7225272
NFLX,2014-04-02,52.2371,53.0071,51.1857,51.8399,24176208
NFX,2014-04-02,31.24,31.71,31.15,31.42,1938426
NI,2014-04-02,35.67,35.89,35.35,35.42,1618644
NKE,2014-04-02,37.355,37.5,37.16,37.27,7613420
NLSN,2014-04-02,45.16,45.54,45,45.45,1375400
NOC,2014-04-02,123.86,125.53,123.55,124.59,1417067
NOV,2014-04-02,78.23,78.61,77.98,78.45,3267631
NRG,2014-04-02,31.84,32.195,31.5,32.15,4933657
NSC,2014-04-02,97.88,98.01,97.1801,97.68,1957657
NTAP,2014-04-02,37.22,37.71,37.1,37.64,3025990
NTRS,2014-04-02,65.71,65.84,65.34,65.64,2180015
NUE,2014-04-02,50.61,51.23,50.56,51.12,1378461
NVDA,2014-04-02,18.65,18.69,18.45,18.53,5998666
NWL,2014-04-02,30.39,30.61,30.27,30.28,2491228
NWSA,2014-04-02,17.4,17.52,17.27,17.44,2373578
NWS,2014-04-02,16.88,16.99,16.8,16.95,364920
OKE,2014-04-02,59.23,60.05,59.055,59.87,1093439
OMC,2014-04-02,71.98,72.39,71.4,71.91,1302581
ORCL,2014-04-02,41.37,41.62,40.85,41.13,22754952
ORLY,2014-04-02,149.09,150.26,148.36,149.39,430344
OXY,2014-04-02,94.61,96.3,94.38,96.02,6579358
O,2014-04-02,40.5,40.9963,40.4,40.71,2578947
PAYX,2014-04-02,42.2,42.89,42.19,42.81,3247094
PBCT,2014-04-02,14.89,14.99,14.75,14.84,2436027
PCAR,2014-04-02,68.02,68.37,67.78,68.27,1697157
PCG,2014-04-02,42.6,43.35,42.47,43.35,6863905
PCLN,2014-04-02,1256.19,1276.74,1249.51,1266.66,1017236
PDCO,2014-04-02,42.23,42.63,42.11,42.3,759848
PEG,2014-04-02,37.67,37.68,37.34,37.6,2258979
PEP,2014-04-02,82.82,82.95,82.44,82.73,4919224
PFE,2014-04-02,31.92,32.39,31.81,32.29,21615821
PFG,2014-04-02,46.84,47.47,46.78,47.44,1577086
PGR,2014-04-02,24.15,24.28,24.05,24.11,3283020
PG,2014-04-02,80.19,80.33,79.8,80.13,6741554
PHM,2014-04-02,19.64,19.8,19.4,19.69,4419191
PH,2014-04-02,122.01,124.18,122.01,123.75,1126598
PKG,2014-04-02,71.23,72.54,71.23,72.33,1094357
PKI,2014-04-02,45.62,46.155,45.52,46.15,632445
PLD,2014-04-02,40.91,41.11,40.69,40.81,2634653
PM,2014-04-02,82.32,82.5,82.16,82.46,4265020
PNC,2014-04-02,87.5,87.78,87.26,87.61,2557970
PNR,2014-04-02,80.39,81.04,80.31,80.55,886291
PNW,2014-04-02,54.25,54.36,53.71,54.08,1055126
PPG,2014-04-02,98.085,98.995,97.73,98.63,1458230
PPL,2014-04-02,32.79,32.79,32.41,32.42,5216065
PRGO,2014-04-02,156.78,158.99,156.58,157.2,793696
PRU,2014-04-02,85.85,86.82,85.79,86.32,2096043
PSA,2014-04-02,169.1,170.125,168.49,169.95,545134
PSX,2014-04-02,79.17,79.5,77.89,79.24,3083004
PVH,2014-04-02,125.82,126.71,125.1,125.73,931894
PWR,2014-04-02,37.07,37.12,36.785,37,1276435
PXD,2014-04-02,186.25,194.47,186.25,193.13,2112926
PX,2014-04-02,130.98,132.05,130.67,131.61,974173
QCOM,2014-04-02,79.98,80.26,79.75,80.14,7410438
RCL,2014-04-02,55.81,56.66,55.42,56.57,1399796
REGN,2014-04-02,309.64,316,300.37,306.89,903074
REG,2014-04-02,51.3,51.402,50.965,51.32,404196
RE,2014-04-02,152.1,153.12,150.99,152.62,314809
RF,2014-04-02,11.28,11.28,11,11.09,20477084
RHI,2014-04-02,42.82,42.83,42.34,42.38,903276
RHT,2014-04-02,53.67,53.79,53.01,53.11,2481250
RJF,2014-04-02,55.55,56.145,55.42,56.04,650103
RL,2014-04-02,163.77,164.75,162.73,163.41,774343
RMD,2014-04-02,44.99,45.4,44.87,45.35,504713
ROK,2014-04-02,125.19,126.69,124.82,126.1,1096003
ROP,2014-04-02,134.99,136.7275,134.74,136.5,413409
ROST,2014-04-02,36.4,36.915,36.37,36.75,3742286
RRC,2014-04-02,84.17,86.27,83.66,85.86,1664225
RSG,2014-04-02,34.25,34.73,34.03,34.45,1965545
RTN,2014-04-02,99.24,100.095,98.85,99.81,1483490
SBAC,2014-04-02,91.38,91.39,89.48,89.98,2146319
SBUX,2014-04-02,37.175,37.185,36.62,36.835,8275518
SCG,2014-04-02,50.86,50.9125,50.35,50.71,572839
SCHW,2014-04-02,27.51,27.96,27.31,27.9,9822921
SEE,2014-04-02,32.94,33.54,32.71,33.45,2231625
SHW,2014-04-02,198.92,200.98,198.03,200.07,604963
SIG,2014-04-02,106.97,107.74,106.63,106.95,1156258
SJM,2014-04-02,97.14,97.9,96.63,97.79,572735
SLB,2014-04-02,98.07,98.41,97.58,97.69,4995103
SLG,2014-04-02,101.09,101.5,100.6,101.21,616763
SNA,2014-04-02,114.14,114.68,113.37,113.54,328709
SNI,2014-04-02,77.77,77.78,76.16,76.34,973645
SNPS,2014-04-02,38.64,38.76,38.39,38.7,647173
SO,2014-04-02,43.52,43.57,43.1801,43.29,4237006
SPGI,2014-04-02,77.74,77.87,76.712,76.91,1702367
SPG,2014-04-02,164.5,164.93,163.41,164.47,1029043
SRCL,2014-04-02,113.79,114.01,113.055,113.75,338746
SRE,2014-04-02,96.45,96.66,95.74,96.05,1059590
STI,2014-04-02,40.26,40.465,39.99,40.38,4363335
STT,2014-04-02,69.67,69.8,68.96,69.28,2622790
STX,2014-04-02,57.03,57.4,56.29,57.16,2980406
STZ,2014-04-02,85.52,85.58,84.62,84.9,1022991
SWKS,2014-04-02,37.73,37.82,37.13,37.58,2693996
SWK,2014-04-02,81.94,82.24,81.69,81.83,1243378
SYK,2014-04-02,81.79,82.59,81.79,82.29,2052722
SYMC,2014-04-02,20.44,20.44,19.9,20.01,10722951
SYY,2014-04-02,35.76,35.95,35.63,35.74,3173784
TAP,2014-04-02,58.87,59.53,58.61,59.5,1150128
TDG,2014-04-02,186.89,187.59,185.16,185.62,228096
TEL,2014-04-02,60.48,61.9,60.36,61.69,2940554
TGT,2014-04-02,60.5,61.143,60.45,60.89,3970394
TIF,2014-04-02,88.19,89.115,87.76,88.8,1503915
TJX,2014-04-02,61.36,62.23,61.35,62.16,2959067
TMK,2014-04-02,52.7334,52.9267,52.5067,52.7534,516345
TMO,2014-04-02,121.92,122.56,121.65,122.2,1480049
TPR,2014-04-02,49.71,50.28,49.51,50.13,3840046
TRIP,2014-04-02,95.4,96.33,94.02,95.16,1681142
TROW,2014-04-02,83.7,84.08,83.17,83.95,937076
TRV,2014-04-02,84.37,85.27,84.22,84.65,1997474
TSCO,2014-04-02,71.82,72.32,71.13,72.26,607684
TSN,2014-04-02,43.47,43.48,41.35,41.44,8326816
TSS,2014-04-02,30.41,30.54,30.25,30.31,1204966
TWX,2014-04-02,66.23,67.165,66.02,67.06,5394136
TXN,2014-04-02,47.58,47.97,47.465,47.62,5153930
TXT,2014-04-02,40.45,40.55,40.08,40.43,1559586
T,2014-04-02,35.16,35.48,35.04,35.37,28086016
UAA,2014-04-02,29.22,29.945,29.07,29.72,5575212
UAL,2014-04-02,47.01,48.2,46.95,47.23,3946326
UDR,2014-04-02,25.85,25.88,25.53,25.8,1427927
UHS,2014-04-02,82.5,82.94,82.14,82.58,603725
ULTA,2014-04-02,98.9,100.25,98.8,100.11,916735
UNH,2014-04-02,81.54,81.74,81.27,81.61,3832145
UNM,2014-04-02,35.44,35.64,35.3,35.45,1444435
UNP,2014-04-02,94.18,94.99,94.075,94.54,3648364
UPS,2014-04-02,97.46,98.2465,97.4,97.97,3117410
URI,2014-04-02,96.62,96.672,94.85,95.04,1305514
USB,2014-04-02,42.96,43.09,42.67,43.05,7122137
UTX,2014-04-02,119.61,120.13,118.751,119.87,7472890
VAR,2014-04-02,84.12,84.43,83.68,84.28,473844
VFC,2014-04-02,62.25,62.97,62.125,62.63,1515004
VIAB,2014-04-02,87.43,87.86,86.55,87.37,3017323
VLO,2014-04-02,54.85,55.22,54.14,54.85,6669045
VMC,2014-04-02,66.32,66.59,65.51,65.72,781870
VNO,2014-04-02,99.22,99.58,98.88,99.23,895601
VRSK,2014-04-02,59.85,60.64,59.5,60.61,2312197
VRSN,2014-04-02,54.36,54.36,52.7,52.83,1748361
VRTX,2014-04-02,72,73.1,71.65,72.3,1316698
VTR,2014-04-02,61.2,61.86,61,61.29,1327602
VZ,2014-04-02,47.66,48.18,47.63,47.82,25154901
V,2014-04-02,53.695,54.125,53.3425,53.665,9342376
WAT,2014-04-02,108.75,110.73,108.75,110.65,437580
WBA,2014-04-02,65.62,66.485,65.41,66.35,3936139
WDC,2014-04-02,93.73,94.55,92.5,94.14,1746134
WEC,2014-04-02,46.41,46.81,46.23,46.55,1668621
WFC,2014-04-02,49.77,49.88,49.51,49.76,13035427
WHR,2014-04-02,153.3,154.36,152.24,153.63,781585
WMB,2014-04-02,41.1,41.13,40.48,40.6,5230011
WMT,2014-04-02,76.58,77.19,76.34,77.18,6078086
WM,2014-04-02,41.83,42.05,41.64,41.71,1958100
WU,2014-04-02,16.76,16.91,16.655,16.79,4104899
WYNN,2014-04-02,230,230.43,225.771,227.46,988715
WYN,2014-04-02,74.21,74.92,74.1,74.67,1114049
WY,2014-04-02,29.79,29.8,29.44,29.47,3046378
XEC,2014-04-02,118.64,119.22,117.55,118.33,989928
XEL,2014-04-02,30.27,30.31,30.0956,30.22,2173481
XLNX,2014-04-02,54.95,55.154,54.48,54.55,3258443
XL,2014-04-02,30.95,31.19,30.94,31.07,1331278
XOM,2014-04-02,97.53,98.06,97.18,97.95,9550006
XRAY,2014-04-02,47.07,47.71,46.76,47.65,1521944
XRX,2014-04-02,45.8,46.4,45.64,46,2756113
XYL,2014-04-02,37.14,37.78,36.95,37.77,1345669
YUM,2014-04-02,77.91,77.91,76.3301,77.11,3842399
ZBH,2014-04-02,95.42,96.85,95.16,96.57,969451
ZION,2014-04-02,31.27,31.75,31.06,31.69,4331164
ZTS,2014-04-02,29.28,29.7,29.14,29.62,2341243
AAL,2014-04-03,37.72,38.44,36.96,37.34,7939297
AAPL,2014-04-03,77.3414,77.4999,76.8056,76.9699,40648111
AAP,2014-04-03,127.06,127.3299,125.56,126.4,401780
ABBV,2014-04-03,53.35,53.83,53.205,53.5,6841426
ABC,2014-04-03,65.81,65.91,65.38,65.8,2173432
ABT,2014-04-03,38.74,38.75,38.3,38.65,6029613
ACN,2014-04-03,79.79,80,78.05,79.35,3588598
ADBE,2014-04-03,65.5,65.5,62.17,62.45,6984492
ADI,2014-04-03,54.16,54.4,53.79,53.98,1603284
ADM,2014-04-03,43.47,43.58,42.83,43.15,4171526
ADP,2014-04-03,77.98,78,77.02,77.37,1186584
ADSK,2014-04-03,49.71,49.9,48.18,48.31,2877822
ADS,2014-04-03,273.27,274.14,265.42,266.33,1237625
AEE,2014-04-03,40.57,40.765,40.34,40.59,1461452
AEP,2014-04-03,50.5,50.745,50.31,50.57,1963636
AES,2014-04-03,14.29,14.41,14.22,14.25,4360034
AET,2014-04-03,74.83,75.145,74.16,75,2048081
AFL,2014-04-03,63.79,64.18,63.57,64.02,1308999
AGN,2014-04-03,208.1,209.65,204.61,206.98,2175298
AIG,2014-04-03,50.82,50.91,50.46,50.83,10948650
AIV,2014-04-03,30.13,30.27,29.9,30.16,1140490
AIZ,2014-04-03,66.18,66.845,65.96,66.42,500866
AJG,2014-04-03,48.24,48.375,47.925,48,648737
AKAM,2014-04-03,58.25,58.35,56.23,56.44,2937331
ALB,2014-04-03,67.02,67.5,66.63,66.8,444509
ALGN,2014-04-03,54.18,54.3,52.72,53.59,569604
ALK,2014-04-03,47.295,47.75,46.78,47.405,1621268
ALLE,2014-04-03,54.77,55,54.58,54.95,427889
ALL,2014-04-03,56.48,56.685,56.265,56.59,2207721
ALXN,2014-04-03,153.09,155.0799,148.3,151.46,1864352
AMAT,2014-04-03,20.85,21.16,20.73,20.84,19373025
AMD,2014-04-03,4.07,4.1,3.97,4,16802336
AME,2014-04-03,53,53.06,52.34,52.69,733186
AMGN,2014-04-03,126.16,127.25,123.13,124.13,3036339
AMG,2014-04-03,203.9,204.275,200.34,200.94,514379
AMP,2014-04-03,113.5,114.49,112.15,113.27,1215585
AMT,2014-04-03,81.35,81.62,80.7,81.25,1527192
AMZN,2014-04-03,341.82,342.5,328.46,333.62,6399299
ANDV,2014-04-03,51.16,51.77,51.13,51.35,2710587
ANSS,2014-04-03,77.59,78.06,77.28,77.45,424092
ANTM,2014-04-03,98.58,99.41,98.26,99.24,2893207
AON,2014-04-03,84.78,84.9,83.93,84.22,748694
AOS,2014-04-03,23.395,23.52,23.2695,23.39,1231110
APA,2014-04-03,84.31,85.41,84.2,85.36,2834644
APC,2014-04-03,86.63,100,85.95,99.02,44799284
APD,2014-04-03,122.25,122.92,120.74,121.15,1006041
APH,2014-04-03,46.93,46.955,46.47,46.87,947172
ARE,2014-04-03,72.25,72.61,71.99,72.41,526669
ARNC,2014-04-03,38.49,38.67,38.07,38.22,7040453
ATVI,2014-04-03,20.91,21.02,20.2,20.24,9215946
AVB,2014-04-03,137.69,137.69,131.54,132.08,1130636
AVGO,2014-04-03,64.74,65.58,63.47,63.93,2159167
AVY,2014-04-03,51.63,51.8,51.41,51.73,651674
AWK,2014-04-03,45.55,45.83,45.43,45.53,618196
AXP,2014-04-03,90.67,91.1999,90.4,90.98,2483562
AYI,2014-04-03,140.66,140.66,132.07,133.63,639252
AZO,2014-04-03,534.96,538.692,533.01,535.61,182392
A,2014-04-03,56.77,57.14,56.27,56.6,1603010
BAC,2014-04-03,17.21,17.24,17.03,17.15,56534512
BAX,2014-04-03,73.45,73.5,72.8,73.39,3351079
BA,2014-04-03,129.17,129.17,128.28,128.78,3305277
BBT,2014-04-03,40.32,40.87,40.28,40.59,3680456
BBY,2014-04-03,26.82,26.99,26.53,26.77,4249031
BDX,2014-04-03,117.54,117.67,115.99,117.41,861397
BEN,2014-04-03,55.05,55.1599,54.2,54.59,2265747
BF.B,2014-04-03,44.755,44.845,44.4,44.68,1549428
BIIB,2014-04-03,307.99,308.99,296.23,301.86,2008112
BK,2014-04-03,35.26,35.41,35.02,35.39,3512974
BLK,2014-04-03,319.61,319.61,313.45,314.64,554549
BLL,2014-04-03,27.805,27.82,27.545,27.645,1242444
BMY,2014-04-03,51.55,51.8,50.695,50.87,7858350
BRK.B,2014-04-03,124.49,124.71,123.89,124.31,2272200
BSX,2014-04-03,13.71,13.8,13.63,13.77,9393478
BWA,2014-04-03,63.64,63.88,62.87,63.2,865044
BXP,2014-04-03,115.69,115.92,114.84,115.5,612552
CAG,2014-04-03,31.02,31.51,31.02,31.48,3407475
CAH,2014-04-03,70.3,71.46,70.14,71.31,2468848
CAT,2014-04-03,101.92,103.2,101.61,102.55,8230217
CA,2014-04-03,31.99,31.99,31.5,31.67,2942445
CBG,2014-04-03,27.97,28.06,27.53,27.65,2087732
CBOE,2014-04-03,55.21,55.46,54.3245,54.75,794985
CBS,2014-04-03,63.53,63.71,62.195,62.62,6164852
CB,2014-04-03,99.05,99.48,98.69,98.98,1419454
CCI,2014-04-03,74.9,75.2,74.39,75.06,1302416
CCL,2014-04-03,38.42,38.5,38.16,38.46,3565785
CDNS,2014-04-03,15.4,15.5,15.19,15.19,2753996
CELG,2014-04-03,73.755,73.855,71.06,71.8,8237664
CERN,2014-04-03,56.36,56.78,55.38,55.45,1904925
CF,2014-04-03,52.424,52.798,51.782,51.964,4240165
CHD,2014-04-03,34.355,34.43,34.215,34.325,984968
CHK,2014-04-03,26.42,26.96,26.42,26.62,9765026
CHRW,2014-04-03,52.99,53.31,52.82,53.03,1721943
CHTR,2014-04-03,126.4,127.15,124.23,124.9,980645
CINF,2014-04-03,48.09,48.5,47.8975,48.25,507285
CI,2014-04-03,82.38,83.21,82.31,83.02,2189934
CLX,2014-04-03,88.16,88.34,87.63,88.25,1048532
CL,2014-04-03,64.49,64.66,64.21,64.28,2426397
CMA,2014-04-03,51.97,52.16,51.63,51.96,858925
CMCSA,2014-04-03,25.38,25.655,25.365,25.56,28831592
CME,2014-04-03,72.11,73.16,71.94,72.18,1843756
CMG,2014-04-03,579.02,582.84,565.5,570.89,411035
CMI,2014-04-03,149.42,150.27,148.62,149.43,1404961
CMS,2014-04-03,29.23,29.34,29.06,29.21,2206413
CNC,2014-04-03,30.6,30.86,29.97,30.605,1108022
CNP,2014-04-03,24.05,24.1,23.67,23.87,6579509
COF,2014-04-03,77.28,77.68,77,77.47,2395854
COG,2014-04-03,35.1,35.64,34.925,35.49,7207934
COL,2014-04-03,81.03,81.16,80.35,80.89,364069
COO,2014-04-03,137.42,138.272,136.12,137.5,559381
COP,2014-04-03,70.92,70.92,70.18,70.2,5161057
COST,2014-04-03,111.74,112.15,111.28,111.7,2329649
COTY,2014-04-03,15.06,15.23,14.99,15.11,1752154
CPB,2014-04-03,44.76,44.92,44.26,44.87,1314675
CRM,2014-04-03,58.07,58.24,55.5401,55.74,6053219
CSCO,2014-04-03,23.05,23.295,23,23.09,30311153
CSX,2014-04-03,29,29.13,28.66,29.09,6936782
CTAS,2014-04-03,59.77,59.99,58.85,59.09,648996
CTL,2014-04-03,33.18,33.52,33.11,33.49,5926083
CTSH,2014-04-03,51.66,52.65,51.04,51.29,2353253
CTXS,2014-04-03,58.71,59,56.72,57.06,2862625
CVS,2014-04-03,74.75,75.34,74.66,75.24,4342402
CVX,2014-04-03,119.78,119.79,118.885,119.04,4448768
CXO,2014-04-03,125.44,128.38,124.74,125.85,1378675
C,2014-04-03,47.94,48,47.37,47.68,29237080
DAL,2014-04-03,35.73,36.07,34.97,35.37,8909084
DE,2014-04-03,91.73,92.37,91.62,92.06,2390557
DFS,2014-04-03,59.25,59.53,58.81,59.45,2655086
DGX,2014-04-03,61.11,61.46,60.23,60.62,2908859
DG,2014-04-03,56.98,57.52,56.98,57.31,3750502
DHI,2014-04-03,22.26,22.48,21.93,22.43,4122252
DHR,2014-04-03,75.56,75.91,75.08,75.84,2167394
DISCA,2014-04-03,84.44,84.61,83.33,83.74,1056955
DISCK,2014-04-03,78.68,79.2425,78.37,78.57,233347
DISH,2014-04-03,64.12,64.52,63.15,63.85,2027815
DIS,2014-04-03,81.92,82.24,81.14,81.69,4930098
DLR,2014-04-03,52.18,53.37,51.809,53.12,1616615
DLTR,2014-04-03,52.83,53.105,52.61,52.76,2290315
DOV,2014-04-03,85.2,85.93,84.76,85.39,1383157
DPS,2014-04-03,53.86,54.26,53.48,53.77,1860771
DRE,2014-04-03,16.99,16.99,16.7,16.83,2246028
DRI,2014-04-03,52.13,52.2,51.66,51.97,763687
DTE,2014-04-03,74.62,74.845,74.2072,74.65,600061
DUK,2014-04-03,70.49,70.75,70.2,70.45,1674935
DVA,2014-04-03,68.84,69.61,68.76,69.56,3242544
DVN,2014-04-03,68.4,69.58,68.11,68.51,4800670
D,2014-04-03,70.47,70.57,69.66,69.77,2319919
EA,2014-04-03,28.85,29.55,28.67,28.87,4281060
EBAY,2014-04-03,55.03,55.23,54.29,54.58,11321817
ECL,2014-04-03,109.02,109.83,108.61,109.05,712827
ED,2014-04-03,53.69,54.08,53.56,53.66,2754653
EFX,2014-04-03,69.64,69.64,68.81,69.13,560982
EIX,2014-04-03,56.14,56.72,55.97,56.47,2342678
EL,2014-04-03,68.27,68.62,67.95,68.21,4221097
EMN,2014-04-03,87.57,88.539,86.74,87.18,967351
EMR,2014-04-03,68.05,68.29,67.62,67.94,2282062
EOG,2014-04-03,99.33,101.5,99.26,100.65,5219482
EQIX,2014-04-03,186.12,186.12,182.26,182.98,1187625
EQR,2014-04-03,59.22,59.4,58.32,58.64,1964583
EQT,2014-04-03,101.79,103.42,101.05,103.15,2344523
ESRX,2014-04-03,75.75,75.83,74.65,74.92,3785770
ESS,2014-04-03,171.8,172.98,167.62,168.84,1542896
ES,2014-04-03,45.01,45.22,44.84,44.97,1035900
ETFC,2014-04-03,23.77,23.8,21.76,22.165,15676445
ETN,2014-04-03,77,77.62,76.67,77.02,2750352
ETR,2014-04-03,67.17,68.14,66.82,68.1,1749061
EW,2014-04-03,37.46,37.665,37.13,37.595,2347050
EXC,2014-04-03,33.57,33.87,33.4,33.78,5372914
EXPD,2014-04-03,40,40.39,39.93,40.25,1071627
EXPE,2014-04-03,76,76.7299,72.81,73.43,3140375
EXR,2014-04-03,48.42,48.7,48.2,48.38,984117
FAST,2014-04-03,50.58,51.93,50.48,51.2,2698107
FBHS,2014-04-03,42.48,42.785,42.025,42.08,1594420
FB,2014-04-03,62.55,63.17,59.13,59.49,83859330
FCX,2014-04-03,33.63,33.66,33.23,33.41,8074874
FDX,2014-04-03,134.7,136.12,134.7,135.3,1987672
FE,2014-04-03,33.5,33.865,33.335,33.83,1761629
FFIV,2014-04-03,109.15,109.23,106.41,106.97,1501383
FISV,2014-04-03,57.82,57.97,57.7103,57.76,1442001
FIS,2014-04-03,54.23,54.35,54.02,54.16,1064526
FITB,2014-04-03,23.17,23.215,23.04,23.19,7500018
FLIR,2014-04-03,36.82,37.09,36.62,37,1629864
FLR,2014-04-03,77.71,78.27,77.33,78.21,885619
FLS,2014-04-03,79.53,79.9,78.14,78.63,938627
FL,2014-04-03,48.34,48.71,47.2,47.24,1574416
FMC,2014-04-03,78.48,78.9,77.8,78.24,994916
FOXA,2014-04-03,33.75,34.15,33.46,33.74,17763197
FOX,2014-04-03,32.59,33.06,32.28,32.76,9344730
FRT,2014-04-03,114.54,114.68,113.57,113.83,737614
FTI,2014-04-03,54.09,54.25,53.76,53.98,1928221
F,2014-04-03,16.46,16.49,16.34,16.39,26108319
GD,2014-04-03,110.96,111.32,110.2,110.89,1199134
GE,2014-04-03,26.15,26.255,26.05,26.23,22259442
GGP,2014-04-03,22,22.03,21.73,21.97,6651926
GILD,2014-04-03,75.16,75.18,72.29,74,15990974
GIS,2014-04-03,51.92,52.33,51.535,52.23,3612165
GLW,2014-04-03,21.42,21.76,21.39,21.59,15741039
GM,2014-04-03,34.94,35.5,34.73,35.44,20578652
GOOGL,2014-04-03,573.39,588.3,566.01,571.5,4019626
GOOG,2014-04-03,569.85,587.28,564.13,569.74,5087530
GPC,2014-04-03,87.71,87.95,87.17,87.61,690184
GPN,2014-04-03,35.85,36.02,35.49,35.82,1951398
GPS,2014-04-03,41.97,42.71,41.75,42.03,4928326
GRMN,2014-04-03,56.89,57.54,56.42,57.35,1915352
GS,2014-04-03,167.31,167.67,165,166.09,2337292
GT,2014-04-03,26.71,26.79,25.67,26,5722562
GWW,2014-04-03,255.5,257.2,254.48,256.74,354266
HAL,2014-04-03,59.82,60.3,59.5,59.8,7054370
HAS,2014-04-03,56.21,56.41,55.6,55.77,890291
HBAN,2014-04-03,10.16,10.21,10.08,10.2,5272684
HBI,2014-04-03,19.4375,19.4375,19.075,19.1625,3677896
HCA,2014-04-03,52.07,52.07,50.96,51.15,3101087
HCN,2014-04-03,59.97,60.09,59.14,59.49,1375547
HCP,2014-04-03,39.09,39.09,38.7,39.01,1798126
HD,2014-04-03,79.95,80.02,78.98,79.4,5505760
HES,2014-04-03,84.94,85.97,84.69,85.63,2912725
HIG,2014-04-03,36.06,36.185,35.72,36.03,2555847
HII,2014-04-03,104.61,104.87,103.68,104.49,263936
HOG,2014-04-03,68.8,68.9,68.38,68.63,855394
HOLX,2014-04-03,21.9,21.94,21.66,21.89,2327191
HON,2014-04-03,94.1,94.34,93.57,94.28,2321636
HP,2014-04-03,107.99,108.44,106.81,107.88,1022071
HRB,2014-04-03,30.97,30.97,29.68,29.97,3990821
HRL,2014-04-03,24.23,24.29,24.045,24.17,1259818
HRS,2014-04-03,75.03,75.26,73.3,74.19,727352
HSIC,2014-04-03,60.15,60.15,59.435,59.845,942880
HST,2014-04-03,20.68,20.79,20.55,20.66,4648194
HSY,2014-04-03,103.58,103.82,102.55,102.86,1158518
HUM,2014-04-03,112.56,114.14,111.97,114.09,1261030
IBM,2014-04-03,193.2,193.38,192.35,192.69,4091060
ICE,2014-04-03,40.908,41.046,40.116,40.436,7721355
IDXX,2014-04-03,61.245,62.325,60.6551,62.1,1702950
IFF,2014-04-03,96.66,97.03,96.08,96.78,612045
ILMN,2014-04-03,155.65,156.55,146.56,148.44,2134471
INCY,2014-04-03,54.33,54.81,51.01,51.42,3234918
INTC,2014-04-03,26.15,26.46,26.14,26.41,38581278
INTU,2014-04-03,79,79.43,78.08,78.58,2007268
IPG,2014-04-03,17.3,17.435,17.07,17.09,3985265
IP,2014-04-03,46.88,46.88,46.15,46.48,3808584
IQV,2014-04-03,51.34,51.5,50.69,50.94,425909
IRM,2014-04-03,27.94,28.17,27.19,27.41,2267203
IR,2014-04-03,58.15,58.62,57.745,57.93,2054435
ISRG,2014-04-03,173.1532,180.4098,173.1532,180.2098,3708861
ITW,2014-04-03,83.45,83.91,82.96,83.62,2400196
IT,2014-04-03,70.03,70.78,68.7501,69.21,420062
IVZ,2014-04-03,36.5,36.94,36.315,36.65,8470799
JBHT,2014-04-03,73.7,74.13,73.55,73.8,907612
JCI,2014-04-03,44.6073,44.8167,44.3665,44.5968,5540761
JEC,2014-04-03,64.39,64.75,64.01,64.33,625113
JNJ,2014-04-03,97.97,98.34,97.53,98.26,5476117
JNPR,2014-04-03,26.32,26.88,26.28,26.8,6303872
JPM,2014-04-03,60.65,60.8,60.28,60.66,11925208
JWN,2014-04-03,63.63,64.19,63.09,63.37,1768111
KEY,2014-04-03,14.355,14.48,14.3,14.45,7090421
KIM,2014-04-03,21.84,21.89,21.69,21.85,1718900
KLAC,2014-04-03,70.53,71.93,70.53,71.22,1650834
KMB,2014-04-03,109.95,110.36,109.545,109.75,1544375
KMI,2014-04-03,32.94,33.01,32.79,32.96,3221576
KMX,2014-04-03,47.91,48.3,47.14,47.56,3010029
KORS,2014-04-03,95.3,95.59,92.07,92.64,2009567
KO,2014-04-03,38.39,38.49,38.04,38.07,18113991
KR,2014-04-03,22.665,22.735,22.385,22.48,8943114
KSS,2014-04-03,57.98,58.07,57.34,57.85,1931436
KSU,2014-04-03,104.24,104.565,103.7,104.48,931397
K,2014-04-03,62.86,66.77,62.72,66.39,8017107
LB,2014-04-03,58.92,59.26,58.48,58.93,1215826
LEG,2014-04-03,32.81,32.82,32.55,32.63,632789
LEN,2014-04-03,39.6078,39.7941,39.1372,39.7451,2755004
LH,2014-04-03,102.58,102.8,101.65,102.49,1454994
LKQ,2014-04-03,27.14,28.03,26.96,27.98,2971774
LLL,2014-04-03,119.95,120.15,119.41,119.91,675506
LLY,2014-04-03,59.83,60.18,58.75,58.97,5447079
LMT,2014-04-03,165,165.13,163.7,163.75,1254888
LNC,2014-04-03,51.63,51.7,51.09,51.55,1515608
LNT,2014-04-03,28.37,28.475,28.26,28.285,646124
LOW,2014-04-03,49.5,49.59,48.89,49.05,4765631
LRCX,2014-04-03,57.05,58.94,57,57.68,3738596
LUK,2014-04-03,27.81,27.81,27.24,27.36,1171644
LUV,2014-04-03,24.09,24.3,23.81,24.01,4466984
LYB,2014-04-03,90.07,90.91,89.8,90.46,2567353
L,2014-04-03,44.76,44.91,44.49,44.88,691085
MAA,2014-04-03,68.48,68.73,68.1925,68.45,399616
MAC,2014-04-03,62.53,62.65,62.13,62.32,575549
MAR,2014-04-03,57.11,57.15,56.36,56.59,2287646
MAS,2014-04-03,22.91,23.08,22.76,22.88,3985030
MAT,2014-04-03,40.79,40.79,39.671,39.9,3132098
MA,2014-04-03,75.04,75.5499,74.24,74.53,4133295
MCD,2014-04-03,98.03,98.11,97.35,97.66,2576064
MCHP,2014-04-03,48.5,49.03,48.29,48.57,1678650
MCK,2014-04-03,175.68,176.308,173.3175,173.75,1356897
MCO,2014-04-03,80.56,81.12,79.92,80.19,717665
MDLZ,2014-04-03,34.92,35.0162,34.65,34.77,7241639
MDT,2014-04-03,62.09,62.41,61.88,62.31,4971840
MET,2014-04-03,53.68,54.02,53.4,53.92,5558902
MGM,2014-04-03,26.95,27,26.03,26.25,6968952
MHK,2014-04-03,138.49,138.49,135.41,136.07,837742
MKC,2014-04-03,70.99,71.23,70.65,71.07,690464
MLM,2014-04-03,127.52,128.99,124.68,124.7,1414916
MMC,2014-04-03,49.93,49.97,49.565,49.81,1262013
MMM,2014-04-03,136.22,137.19,135.7,136.14,2677221
MNST,2014-04-03,23.1966,23.2433,22.6533,22.67,4173645
MON,2014-04-03,116.78,117.47,116,117.04,5161513
MOS,2014-04-03,49.51,49.65,49.13,49.42,1809229
MO,2014-04-03,37.7,37.75,37.42,37.59,4667893
MPC,2014-04-03,43.78,43.885,43.54,43.585,5124432
MRK,2014-04-03,56.53,56.75,55.945,56.21,8320944
MRO,2014-04-03,35.53,35.81,35.4,35.71,4366275
MSFT,2014-04-03,41.29,41.29,40.71,41.01,30139567
MSI,2014-04-03,64.83,65.6,64.7519,65.09,1072485
MS,2014-04-03,31.47,31.48,30.71,30.95,10064709
MTB,2014-04-03,121.3,121.91,120.9,121.84,541430
MTD,2014-04-03,240.6,242.7,239.15,240.04,112402
MU,2014-04-03,24.56,24.73,23.78,24,40669984
MYL,2014-04-03,50.67,50.95,49.272,49.86,6226212
M,2014-04-03,60.54,60.8,60.14,60.6,3093853
NBL,2014-04-03,70.77,71.72,70.57,71.29,2002637
NCLH,2014-04-03,33.28,33.4,32.9501,33.28,541032
NDAQ,2014-04-03,37.1,37.33,36.09,36.44,2462986
NEE,2014-04-03,94.68,95.25,94.44,94.6,1283417
NEM,2014-04-03,24.06,24.18,23.825,24.1,5475621
NFLX,2014-04-03,51.6185,52.1571,50.0142,50.6699,22001427
NFX,2014-04-03,31.93,32.79,31.8,32.33,4167801
NI,2014-04-03,35.5,35.7,35.4,35.43,1630933
NKE,2014-04-03,37.28,37.59,36.91,36.995,8254934
NLSN,2014-04-03,45.3,45.57,44.995,45.31,1071982
NOC,2014-04-03,124.91,125.13,124.2,125.02,712773
NOV,2014-04-03,78.45,78.91,78.05,78.16,2853989
NRG,2014-04-03,32.17,32.43,31.7,31.93,6291068
NSC,2014-04-03,96.84,97.58,96.08,97.47,1382307
NTAP,2014-04-03,37.61,37.81,37.35,37.52,2839270
NTRS,2014-04-03,65.9,65.94,65.19,65.47,1543054
NUE,2014-04-03,51.2,51.98,51.0813,51.55,1480256
NVDA,2014-04-03,18.57,19.185,18.56,18.73,14991601
NWL,2014-04-03,30.35,30.37,29.68,29.73,2495318
NWSA,2014-04-03,17.47,17.52,17.09,17.11,3712837
NWS,2014-04-03,16.95,17.02,16.66,16.69,761726
OKE,2014-04-03,60.07,60.24,59.51,59.63,912326
OMC,2014-04-03,72.26,72.81,72.0601,72.35,720779
ORCL,2014-04-03,41.04,41.14,40.34,40.37,22500195
ORLY,2014-04-03,149.42,150.195,147.65,148.53,428295
OXY,2014-04-03,96.45,96.66,96.03,96.51,3569594
O,2014-04-03,40.69,40.7,40.217,40.4,1751911
PAYX,2014-04-03,43.3,43.3,42.27,42.8,2569932
PBCT,2014-04-03,14.9,14.98,14.815,14.94,2012973
PCAR,2014-04-03,68.14,68.25,67.16,67.41,2120368
PCG,2014-04-03,43.38,43.95,43.35,43.8,3603934
PCLN,2014-04-03,1265,1265.82,1224.01,1237.45,1061439
PDCO,2014-04-03,42.49,43.1,42.29,43.01,1590984
PEG,2014-04-03,37.67,38.2,37.56,38.1,2577291
PEP,2014-04-03,82.92,83.1,82.6,82.91,3369428
PFE,2014-04-03,32.43,32.49,32.18,32.4,20036574
PFG,2014-04-03,47.47,47.49,46.71,47.26,1321666
PGR,2014-04-03,24.21,24.51,24.15,24.5,3415005
PG,2014-04-03,80.28,80.58,79.93,80.1,5647193
PHM,2014-04-03,19.65,19.79,19.37,19.71,3363047
PH,2014-04-03,123.82,124.025,122.49,123.26,727852
PKG,2014-04-03,72.54,72.74,71.33,71.88,1204819
PKI,2014-04-03,46.29,46.325,45.69,46.2,1001714
PLD,2014-04-03,40.99,41.01,40.605,40.88,2430120
PM,2014-04-03,82.53,82.68,82,82.28,3643588
PNC,2014-04-03,87.55,87.67,86.97,87.41,1580097
PNR,2014-04-03,80.67,80.87,79.74,80,881783
PNW,2014-04-03,54.23,54.66,54,54.58,682411
PPG,2014-04-03,98.625,100.025,98.0775,98.685,1224566
PPL,2014-04-03,32.5,32.61,32.32,32.47,3422940
PRGO,2014-04-03,157.22,157.22,151.87,152.77,1338387
PRU,2014-04-03,86.48,86.83,85.8,86.5,2195402
PSA,2014-04-03,169.84,169.84,168.58,169.32,443047
PSX,2014-04-03,79.67,80.91,79.67,80.6,3328587
PVH,2014-04-03,126.46,126.85,124.12,124.53,1191474
PWR,2014-04-03,37.12,37.12,36.62,36.83,3511221
PXD,2014-04-03,194.3,196.13,192.36,192.78,1254410
PX,2014-04-03,132.07,132.69,131.23,131.23,959918
QCOM,2014-04-03,80.21,81.3,80.21,80.55,8724235
RCL,2014-04-03,56.17,56.38,55.21,55.68,2074511
REGN,2014-04-03,306.26,306.4999,293.5,298.6,1244438
REG,2014-04-03,51.27,51.38,50.79,51.07,343567
RE,2014-04-03,152.95,154.01,151.94,153.76,305233
RF,2014-04-03,11.085,11.13,10.91,11.08,12892086
RHI,2014-04-03,42.51,42.83,42.25,42.38,928909
RHT,2014-04-03,53.14,53.28,51.23,51.34,2135064
RJF,2014-04-03,56.19,56.2,55.48,55.65,912587
RL,2014-04-03,164.17,164.67,161.986,162.68,654066
RMD,2014-04-03,44.57,45.01,44.57,44.78,698867
ROK,2014-04-03,126.22,127.12,125.77,126.88,545453
ROP,2014-04-03,136.98,137.26,136.24,136.87,263240
ROST,2014-04-03,36.825,37.14,36.6,36.71,1939094
RRC,2014-04-03,86.42,88.41,86.31,87.82,2133039
RSG,2014-04-03,34.48,34.61,34.38,34.49,951354
RTN,2014-04-03,100.3,100.57,99.35,100.04,1126823
SBAC,2014-04-03,90.16,90.56,89.97,90.15,1503684
SBUX,2014-04-03,36.93,37.17,36.41,36.545,7165454
SCG,2014-04-03,50.78,50.91,50.51,50.73,535134
SCHW,2014-04-03,27.94,28.039,27.36,27.37,14085666
SEE,2014-04-03,33.47,33.63,32.785,33.15,1902339
SHW,2014-04-03,200.77,202.9775,199.28,200.5,665652
SIG,2014-04-03,106.93,107.37,106.62,107.11,985346
SJM,2014-04-03,97.48,98.025,97.17,97.9,468951
SLB,2014-04-03,97.98,98.71,97.79,98.07,4502062
SLG,2014-04-03,101.18,101.235,100.29,100.68,323810
SNA,2014-04-03,114.18,114.37,113.16,113.8,256590
SNI,2014-04-03,76.49,76.7,75.77,75.94,632646
SNPS,2014-04-03,38.77,39,38.44,38.64,662384
SO,2014-04-03,43.38,43.521,43.1999,43.31,3693750
SPGI,2014-04-03,77.21,77.41,76.21,76.37,1154173
SPG,2014-04-03,165.19,165.19,163.27,164.39,875740
SRCL,2014-04-03,114.17,114.29,113.58,114.24,354216
SRE,2014-04-03,96.37,96.62,95.94,96.09,997549
STI,2014-04-03,40.38,40.5,40.1,40.23,3190281
STT,2014-04-03,69.38,69.63,68.89,69.49,1542123
STX,2014-04-03,57.27,57.53,56.51,57.39,2625516
STZ,2014-04-03,85.04,85.24,83.98,84.89,1197096
SWKS,2014-04-03,37.58,38.3,37.44,37.67,2066564
SWK,2014-04-03,82.09,82.17,81.51,81.61,835039
SYK,2014-04-03,82.56,84.23,82.34,84.13,2873837
SYMC,2014-04-03,20.09,20.12,19.91,20.03,8315510
SYY,2014-04-03,35.95,36.05,35.77,35.86,2195349
TAP,2014-04-03,59.67,59.75,59.21,59.72,1335209
TDG,2014-04-03,186.02,186.02,184.715,184.93,370938
TEL,2014-04-03,61.9,62,61.11,61.45,2234935
TGT,2014-04-03,61.3,61.88,60.68,61.72,4565338
TIF,2014-04-03,88.7,89.12,88.14,88.62,1371207
TJX,2014-04-03,62.18,62.36,61.34,61.55,3116329
TMK,2014-04-03,52.8334,53.02,52.6067,52.7934,518796
TMO,2014-04-03,122.32,122.73,120.71,121.8,2544722
TPR,2014-04-03,50.29,50.39,49.79,50.06,2210629
TRIP,2014-04-03,95.26,96.18,90.82,91.3,1874052
TROW,2014-04-03,84.21,84.73,82.97,83.5,837310
TRV,2014-04-03,84.83,85.11,84.45,84.98,1904643
TSCO,2014-04-03,72.99,72.99,70.74,71.04,741167
TSN,2014-04-03,41.42,42,41.36,41.99,5031639
TSS,2014-04-03,30.37,30.37,30.09,30.17,1260813
TWX,2014-04-03,67.22,67.61,66.72,66.75,4714218
TXN,2014-04-03,47.73,47.89,47.5,47.69,2626802
TXT,2014-04-03,40.42,40.6499,39.71,40.1,1622235
T,2014-04-03,35.45,35.67,35.355,35.63,25397851
UAA,2014-04-03,29.7575,29.92,28.035,28.165,8449088
UAL,2014-04-03,47.03,47.44,45.75,46.45,2967855
UDR,2014-04-03,25.82,25.97,25.65,25.71,1010235
UHS,2014-04-03,82.61,83.43,82.4475,83.04,1380595
ULTA,2014-04-03,100.26,100.78,99.32,99.77,694344
UNH,2014-04-03,81.65,82.35,81.6,82.25,4215604
UNM,2014-04-03,35.51,35.56,34.99,35.4,2003854
UNP,2014-04-03,94.885,94.885,93.85,94.585,2825084
UPS,2014-04-03,98.07,98.815,97.98,98.52,2182648
URI,2014-04-03,94.75,95.84,93.44,94.57,1450594
USB,2014-04-03,42.68,43.11,42.47,43.02,8333756
UTX,2014-04-03,119.99,120,119.12,119.77,3775308
VAR,2014-04-03,84.64,84.83,84.11,84.8,1027957
VFC,2014-04-03,62.66,62.88,61.39,61.6,2257101
VIAB,2014-04-03,87.73,88.03,86.78,87.16,2039187
VLO,2014-04-03,54.98,55.98,54.97,55.79,5752059
VMC,2014-04-03,66.05,67,65.6,66.34,890695
VNO,2014-04-03,99.49,99.57,98.63,99.19,620791
VRSK,2014-04-03,60.59,61.1,60.4,60.75,1037171
VRSN,2014-04-03,52.99,53.16,51.57,51.59,1646741
VRTX,2014-04-03,71.96,72.74,67.93,69.12,1730196
VTR,2014-04-03,61.35,61.55,60.82,61.4,703318
VZ,2014-04-03,47.94,48.17,47.61,48.12,19320865
V,2014-04-03,53.9475,54.07,53.345,53.7525,14227788
WAT,2014-04-03,110.75,111.07,109.61,110.85,319161
WBA,2014-04-03,66.29,67.19,66.01,67.09,5296539
WDC,2014-04-03,93.64,94.56,93.05,93.46,1619579
WEC,2014-04-03,46.58,46.97,46.44,46.83,1950242
WFC,2014-04-03,49.81,49.89,49.56,49.83,9598908
WHR,2014-04-03,154.21,154.41,152.1503,153.09,835133
WMB,2014-04-03,40.71,40.93,40.43,40.6,3588976
WMT,2014-04-03,77.2,77.55,77,77.46,6045985
WM,2014-04-03,41.76,41.86,41.55,41.84,1597408
WU,2014-04-03,16.65,16.84,16.485,16.53,5978419
WYNN,2014-04-03,226.95,229.78,220.29,222.32,1223194
WYN,2014-04-03,74.5,74.71,73.18,73.39,974248
WY,2014-04-03,29.5,29.8,29.35,29.75,4277739
XEC,2014-04-03,118.49,119.32,116.19,116.7,1274676
XEL,2014-04-03,30.31,30.47,30.22,30.28,1706133
XLNX,2014-04-03,54.81,55.22,54.293,54.56,3898047
XL,2014-04-03,31.16,31.43,31.05,31.41,1363105
XOM,2014-04-03,97.83,98.54,97.56,97.93,10119284
XRAY,2014-04-03,47.6,47.75,47.16,47.46,1570771
XRX,2014-04-03,46,47.16,46,47.08,3421460
XYL,2014-04-03,37.8,37.93,37.24,37.27,1577457
YUM,2014-04-03,77.48,77.595,76.125,76.44,2754950
ZBH,2014-04-03,97.07,98.1,96.72,97.97,1179483
ZION,2014-04-03,31.81,31.81,31.33,31.64,1575573
ZTS,2014-04-03,29.71,29.71,29.385,29.62,2896462
AAL,2014-04-04,37.41,37.72,36.3001,36.56,8733197
AAPL,2014-04-04,77.1156,77.1428,75.7971,75.9742,68812485
AAP,2014-04-04,125.14,125.77,121.57,121.64,904481
ABBV,2014-04-04,53.78,54.44,52.05,52.2,7014940
ABC,2014-04-04,65.99,66.34,64.85,65.05,1965787
ABT,2014-04-04,38.87,39.5,38.6,38.63,7368242
ACN,2014-04-04,79.59,79.69,78.06,78.14,4121337
ADBE,2014-04-04,62.92,62.92,61.1,61.32,6157470
ADI,2014-04-04,54.24,54.37,52.81,52.92,2272626
ADM,2014-04-04,43.59,43.66,43.03,43.05,4416020
ADP,2014-04-04,77.77,77.78,75.77,75.82,2023253
ADSK,2014-04-04,48.85,49.14,46.54,47.32,5314457
ADS,2014-04-04,268.61,269.22,262.34,262.69,1114425
AEE,2014-04-04,40.7,40.94,40.33,40.4,2144674
AEP,2014-04-04,50.78,51.4,50.61,50.78,2778219
AES,2014-04-04,14.35,14.64,14.29,14.33,7403745
AET,2014-04-04,75.69,75.91,74.13,74.23,2593842
AFL,2014-04-04,64.36,64.47,63.22,63.28,1339084
AGN,2014-04-04,208,210.74,199.88,201.31,2495919
AIG,2014-04-04,51.25,51.82,50.33,50.55,13128257
AIV,2014-04-04,30.31,30.37,30.05,30.2,1622233
AIZ,2014-04-04,66.67,66.83,65.58,65.61,335414
AJG,2014-04-04,48.1,48.14,46.73,46.84,902715
AKAM,2014-04-04,57.1,57.1,53.47,54.349,4903923
ALB,2014-04-04,67.23,67.23,65.57,66.11,546030
ALGN,2014-04-04,57.06,57.5,53.97,54.81,2606643
ALK,2014-04-04,47.525,47.73,45.845,46.165,1818736
ALLE,2014-04-04,54.82,55.35,53,53.73,491961
ALL,2014-04-04,56.89,57.28,56.4,56.41,2615797
ALXN,2014-04-04,153.12,153.902,139.52,142.5,2807779
AMAT,2014-04-04,20.99,21.03,20.16,20.25,15097599
AMD,2014-04-04,4.03,4.11,3.92,4.01,23426954
AME,2014-04-04,53,53,51.39,51.4,828923
AMGN,2014-04-04,125.07,125.3799,118.99,119.11,5020559
AMG,2014-04-04,202.52,202.52,193.741,194.4,770754
AMP,2014-04-04,114.46,115.41,111.39,111.42,1732623
AMT,2014-04-04,81.71,81.75,80.1,80.73,2884523
AMZN,2014-04-04,335.15,335.44,315.61,323,12534578
ANDV,2014-04-04,51.76,52.18,50.36,50.58,2559012
ANSS,2014-04-04,78.13,78.13,75.358,75.63,1195331
ANTM,2014-04-04,99.58,99.87,97.52,97.59,3127592
AON,2014-04-04,84.77,84.92,82.55,82.62,1085309
AOS,2014-04-04,23.485,23.7475,23.0225,23.055,1515550
APA,2014-04-04,85.85,86.32,85.16,85.47,3032065
APC,2014-04-04,102.15,103.5,99.81,101.05,19754348
APD,2014-04-04,121.77,122.22,119.04,119.1,1085371
APH,2014-04-04,47.065,47.7,46.325,46.36,1257126
ARE,2014-04-04,72.79,72.96,72.22,72.53,275499
ARNC,2014-04-04,38.43,39.21,37.83,37.89,5468439
ATVI,2014-04-04,20.63,20.725,19.9,20.12,7245048
AVB,2014-04-04,132.87,134.1,131.88,133.43,1160039
AVGO,2014-04-04,64.56,64.74,60.04,61.8,3883006
AVY,2014-04-04,51.95,52.24,50.8238,51.13,520548
AWK,2014-04-04,45.68,46.23,45.5,45.79,786400
AXP,2014-04-04,91.17,91.4,89.07,89.17,2939772
AYI,2014-04-04,135.19,135.21,130.87,131.42,565171
AZO,2014-04-04,535,536.375,523.84,526.12,283695
A,2014-04-04,57.1,57.24,55.55,55.57,2307668
BAC,2014-04-04,17.21,17.22,16.7,16.72,110409594
BAX,2014-04-04,73.61,74.12,72.83,72.93,3332452
BA,2014-04-04,129.33,129.92,127.2301,127.38,4157463
BBT,2014-04-04,40.74,40.95,40.03,40.04,3527039
BBY,2014-04-04,27.04,27.935,26.55,27.7,11293808
BDX,2014-04-04,117.87,118.77,116.3,116.34,824600
BEN,2014-04-04,54.38,54.8,53.3,53.41,2023901
BF.B,2014-04-04,44.94,45.15,44.225,44.365,855774
BIIB,2014-04-04,303.71,305.479,286.3,288.2699,3290060
BK,2014-04-04,35.67,35.72,34.6,34.6,5054936
BLK,2014-04-04,319.55,320.02,308.24,308.92,876151
BLL,2014-04-04,27.825,28.145,27.46,27.59,1821230
BMY,2014-04-04,51.28,51.71,49.89,49.89,8436223
BRK.B,2014-04-04,124.61,125.36,123.86,123.9,3264700
BSX,2014-04-04,13.79,13.9,13.47,13.5,12360984
BWA,2014-04-04,63.75,63.82,61.92,62.1,1163756
BXP,2014-04-04,114.79,117,114.79,116.31,782712
CAG,2014-04-04,31.49,31.58,30.94,30.98,2968880
CAH,2014-04-04,71.98,72.15,69,69.01,2309048
CAT,2014-04-04,102.89,103.381,101.91,102.17,4889367
CA,2014-04-04,31.94,31.94,30.99,31.08,2769795
CBG,2014-04-04,27.88,27.95,27.4,27.44,1262358
CBOE,2014-04-04,55.09,55.34,53.13,53.74,1019634
CBS,2014-04-04,63.01,63.3,61.495,61.56,7989921
CB,2014-04-04,99.31,99.62,98.355,98.39,1221435
CCI,2014-04-04,75.38,75.48,74.4,74.75,2841955
CCL,2014-04-04,38.77,38.9,37.78,37.9,3824636
CDNS,2014-04-04,15.34,15.34,14.775,14.84,4471428
CELG,2014-04-04,71.995,72.445,68.325,68.69,10006844
CERN,2014-04-04,55.67,55.83,53.57,53.67,2247565
CF,2014-04-04,52.2,52.368,50.924,51.124,4025580
CHD,2014-04-04,34.41,34.502,33.975,33.98,2144576
CHK,2014-04-04,26.72,26.95,26.32,26.59,8200779
CHRW,2014-04-04,53.25,53.27,52.285,52.41,1190000
CHTR,2014-04-04,125.86,125.86,122.45,122.72,895155
CINF,2014-04-04,48.45,48.69,48.1256,48.19,920682
CI,2014-04-04,83.35,83.74,81.74,81.8,1610471
CLX,2014-04-04,88.58,89.1,88.32,88.49,1037183
CL,2014-04-04,64.57,64.65,64.13,64.22,2435268
CMA,2014-04-04,52.19,52.6,51.01,51.09,1804739
CMCSA,2014-04-04,25.59,25.805,25.085,25.09,36551060
CME,2014-04-04,73.02,73.13,70.54,70.6,2189781
CMG,2014-04-04,571,571.3,551.04,555.16,687118
CMI,2014-04-04,150.99,151,146.52,147.08,1404992
CMS,2014-04-04,29.34,29.73,29.24,29.38,2869701
CNC,2014-04-04,30.665,30.875,29.28,29.565,1445490
CNP,2014-04-04,23.95,24.16,23.78,23.8,3865631
COF,2014-04-04,77.76,77.91,76.54,76.7,3008724
COG,2014-04-04,35.71,35.74,34.5,34.57,8711823
COL,2014-04-04,81.395,81.47,79.26,79.43,507190
COO,2014-04-04,138.1,138.94,132.4,132.58,511742
COP,2014-04-04,70.83,71,70.04,70.22,5520428
COST,2014-04-04,111.95,111.9999,110.63,110.65,2722053
COTY,2014-04-04,15.14,15.24,15.1,15.21,1867522
CPB,2014-04-04,44.64,44.7,44.26,44.31,1044283
CRM,2014-04-04,56.25,56.61,54.05,54.41,6496659
CSCO,2014-04-04,23.28,23.35,22.6,22.7117,49382348
CSX,2014-04-04,29.27,29.27,28.7249,28.76,4519194
CTAS,2014-04-04,59.22,59.3,58.09,58.24,511131
CTL,2014-04-04,33.56,33.8,33.51,33.69,5022768
CTSH,2014-04-04,51.66,51.75,50.13,50.19,4116742
CTXS,2014-04-04,57.34,57.34,55.73,56.53,3888832
CVS,2014-04-04,75.56,76,74.59,74.69,5134026
CVX,2014-04-04,119.75,119.75,118.59,118.8,5301335
CXO,2014-04-04,127.35,127.53,124.34,124.92,1048909
C,2014-04-04,47.73,47.79,46.85,47.11,33010005
DAL,2014-04-04,35.69,35.7,34.48,34.61,9357537
DE,2014-04-04,92.46,92.79,91.76,91.83,2501091
DFS,2014-04-04,59.72,59.735,58.34,58.39,3560329
DGX,2014-04-04,60.26,60.6,59.56,59.61,2385052
DG,2014-04-04,57.5,57.54,56.4,56.68,3710265
DHI,2014-04-04,22.52,23.1,22.14,22.31,8748675
DHR,2014-04-04,76.47,76.7,75.3,75.4,2589452
DISCA,2014-04-04,84.44,84.44,82.7,83.04,1445423
DISCK,2014-04-04,79.44,79.44,77.62,77.62,441307
DISH,2014-04-04,64.4,64.4,61.64,62.24,3270728
DIS,2014-04-04,82.32,82.85,80.4,80.43,8894844
DLR,2014-04-04,52.91,54.66,52.78,53.18,2543831
DLTR,2014-04-04,53,53.15,51.92,52.11,2075014
DOV,2014-04-04,85.9,85.905,83.45,83.45,2118793
DPS,2014-04-04,53.97,54.61,53.61,53.71,1673727
DRE,2014-04-04,16.98,17.06,16.78,16.92,1985123
DRI,2014-04-04,52,52.5,51.1775,51.24,926511
DTE,2014-04-04,74.84,75.66,74.67,74.74,721370
DUK,2014-04-04,70.69,71.46,70.47,70.49,2831069
DVA,2014-04-04,70.05,70.1,68.03,68.07,1850120
DVN,2014-04-04,68.8,69.07,67.8,68.01,3033368
D,2014-04-04,70,70.725,69.55,69.62,2602539
EA,2014-04-04,29.14,29.35,28.53,28.6,2994416
EBAY,2014-04-04,55.17,55.5,53.87,54,15959016
ECL,2014-04-04,109.69,109.76,106.94,107.18,1131784
ED,2014-04-04,53.75,54.72,53.75,54.36,2977222
EFX,2014-04-04,69.38,69.44,67.69,67.7,553177
EIX,2014-04-04,56.5,56.88,55.76,55.93,3483443
EL,2014-04-04,68.37,68.5,66.82,66.98,2126691
EMN,2014-04-04,87.92,88.15,85.935,86.51,1159530
EMR,2014-04-04,68.23,68.56,67.23,67.27,3125673
EOG,2014-04-04,102.67,103.295,98.95,99.77,4030144
EQIX,2014-04-04,183.89,184.9025,177.96,179,1717345
EQR,2014-04-04,58.99,59.4,58.58,59.16,1343314
EQT,2014-04-04,103.96,104,102.31,103.2,1899942
ESRX,2014-04-04,75.25,75.69,73.21,73.28,6720182
ESS,2014-04-04,170.44,171.51,168.04,170.12,1042670
ES,2014-04-04,45.1,45.65,45.01,45.09,1444300
ETFC,2014-04-04,22.11,22.16,20,20.43,21422683
ETN,2014-04-04,77.31,77.71,75.37,75.57,3811707
ETR,2014-04-04,68.3,69.92,68.15,69.07,2810822
EW,2014-04-04,37.695,38.245,37.045,37.125,1496082
EXC,2014-04-04,33.83,34.875,33.78,34.47,12336807
EXPD,2014-04-04,40.37,40.5,39.33,39.44,1138356
EXPE,2014-04-04,73.91,73.91,69.555,70.05,4701477
EXR,2014-04-04,48.72,48.94,47.93,48.25,530697
FAST,2014-04-04,51.62,52.2,50.76,51,2799112
FBHS,2014-04-04,42.47,43.51,41.72,42.09,1690892
FB,2014-04-04,59.94,60.2,56.32,56.749,125465774
FCX,2014-04-04,33.65,33.8,33.18,33.32,9815762
FDX,2014-04-04,135.79,136.6,133.86,134.35,1586514
FE,2014-04-04,33.96,34.36,33.87,34.03,2137417
FFIV,2014-04-04,107.31,108.1,103.3,104.44,3244625
FISV,2014-04-04,58.07,58.296,57.22,57.3,2005186
FIS,2014-04-04,54.57,54.59,53.06,53.17,1265965
FITB,2014-04-04,23.25,23.405,22.89,22.92,6820678
FLIR,2014-04-04,37.14,37.35,36.42,36.56,2101502
FLR,2014-04-04,78.75,79.9,77.29,77.66,1265653
FLS,2014-04-04,79,79.78,77.35,77.83,776218
FL,2014-04-04,47.61,47.98,45.98,46.31,2309945
FMC,2014-04-04,78.83,79.14,76.62,76.73,817210
FOXA,2014-04-04,34.01,34.09,32.825,32.87,18400889
FOX,2014-04-04,33.1,33.24,32.12,32.19,9031418
FRT,2014-04-04,114.39,115.0499,113.665,114.01,404452
FTI,2014-04-04,54.47,55.33,54.17,54.69,2032636
F,2014-04-04,16.49,16.49,16.11,16.13,30524895
GD,2014-04-04,111.35,111.83,108.01,108.29,2052136
GE,2014-04-04,26.37,26.4,25.99,26.02,33140846
GGP,2014-04-04,22.13,22.3,22.02,22.19,5097244
GILD,2014-04-04,74.91,75.25,71.52,72.2,19390831
GIS,2014-04-04,51.92,52.02,51.21,51.25,4452232
GLW,2014-04-04,21.73,21.77,21.15,21.35,14030584
GM,2014-04-04,35.58,35.7,34.65,34.81,20368865
GOOGL,2014-04-04,578.55,579.7173,544.494,545.25,5366972
GOOG,2014-04-04,574.65,577.77,543,543.14,6377658
GPC,2014-04-04,88.09,88.18,86,86.3,544987
GPN,2014-04-04,35,35.125,33.975,34.14,6742472
GPS,2014-04-04,42.19,42.2,41.31,41.37,5390951
GRMN,2014-04-04,57.59,57.75,55.68,55.71,1442228
GS,2014-04-04,167.01,167.04,162.85,163.24,3267440
GT,2014-04-04,26.13,26.41,25.22,25.56,5446496
GWW,2014-04-04,257.44,259.34,254.4,254.59,543100
HAL,2014-04-04,60.22,60.52,59.2649,59.31,8606702
HAS,2014-04-04,55.3,55.84,54.72,54.99,1292015
HBAN,2014-04-04,10.25,10.29,10.015,10.06,9989303
HBI,2014-04-04,19.315,19.3925,18.7,18.7875,3934160
HCA,2014-04-04,51.56,52.34,50.13,50.17,2340199
HCN,2014-04-04,59.72,60.56,59.44,60.44,1501496
HCP,2014-04-04,39.18,39.675,38.96,39.47,2849213
HD,2014-04-04,79.64,79.7,78.49,78.72,6422052
HES,2014-04-04,86.03,86.57,84.59,85.34,4198290
HIG,2014-04-04,36.25,36.35,35.35,35.37,3626183
HII,2014-04-04,104.36,105.34,100.75,100.81,240748
HOG,2014-04-04,68.85,69.6,67.6501,67.83,1144146
HOLX,2014-04-04,22,22.44,21.94,22.03,2791466
HON,2014-04-04,94.55,95.16,93.29,93.33,3326898
HP,2014-04-04,108.53,109.44,106.601,107.29,964915
HRB,2014-04-04,30.06,30.3,29.02,29.51,3813984
HRL,2014-04-04,24.23,24.31,23.875,23.915,1018006
HRS,2014-04-04,74.61,74.79,72.26,72.43,772964
HSIC,2014-04-04,60.325,60.494,58.125,58.24,1070296
HST,2014-04-04,20.8,20.9,20.43,20.52,8028175
HSY,2014-04-04,103.07,104.07,102.765,102.97,864559
HUM,2014-04-04,114.36,114.89,111.75,112.21,1653225
IBM,2014-04-04,193.12,193.97,191.28,191.77,6090863
ICE,2014-04-04,40.468,40.668,39.284,39.31,7079210
IDXX,2014-04-04,62.495,62.6,60.89,60.975,459260
IFF,2014-04-04,97.12,97.41,94.54,94.85,439659
ILMN,2014-04-04,150.65,151.4,135.3,138.57,3236161
INCY,2014-04-04,52.08,52.5999,49.52,50.5,3660808
INTC,2014-04-04,26.49,26.73,26.105,26.16,47918021
INTU,2014-04-04,79.09,79.36,77.13,77.19,2219333
IPG,2014-04-04,17.17,17.21,16.89,16.92,5471698
IP,2014-04-04,46.7,46.94,45.78,45.81,3767744
IQV,2014-04-04,51.22,51.22,49.8304,50.11,729231
IRM,2014-04-04,27.63,27.95,27.45,27.59,1842923
IR,2014-04-04,58.21,58.55,56.21,56.49,3271607
ISRG,2014-04-04,178.3332,178.8898,168.3873,168.5065,4229124
ITW,2014-04-04,84,85.14,83.26,83.57,3158092
IT,2014-04-04,69.55,69.67,67.79,67.85,442836
IVZ,2014-04-04,37.04,37.09,35.41,35.65,5912613
JBHT,2014-04-04,74.05,74.25,73.27,73.35,1068341
JCI,2014-04-04,44.8063,45.0262,44.1571,44.2722,1805438
JEC,2014-04-04,64.31,65.02,63.78,63.89,785514
JNJ,2014-04-04,98.62,99.38,98.32,98.42,10310236
JNPR,2014-04-04,26.84,26.88,25.82,25.9,7463364
JPM,2014-04-04,61.02,61.06,59.8,59.81,16966909
JWN,2014-04-04,63.72,64.18,63.375,63.47,1834767
KEY,2014-04-04,14.52,14.585,14.19,14.21,8336960
KIM,2014-04-04,21.94,22.015,21.79,21.88,1907378
KLAC,2014-04-04,71.59,71.65,69.169,69.4,2415959
KMB,2014-04-04,110.16,111.1099,109.59,109.77,1786775
KMI,2014-04-04,33.11,33.41,32.9,33.02,4207717
KMX,2014-04-04,46,46.8399,45.24,45.56,4239379
KORS,2014-04-04,93.04,93.5199,88.76,89.54,3718231
KO,2014-04-04,38.24,38.48,38.14,38.22,15453554
KR,2014-04-04,22.44,22.685,22.3225,22.34,9958378
KSS,2014-04-04,57.99,58.2,57.53,57.66,2597745
KSU,2014-04-04,102.94,103,99.35,100.73,2652396
K,2014-04-04,65.93,66.7,63.59,63.77,6775842
LB,2014-04-04,59.59,59.95,57.97,58.21,1461203
LEG,2014-04-04,32.8,33.37,32.51,32.57,719883
LEN,2014-04-04,39.9902,40.8039,39.3529,39.6863,3531906
LH,2014-04-04,102.82,102.97,101.27,101.48,2083777
LKQ,2014-04-04,28.36,28.36,27.38,27.48,2841204
LLL,2014-04-04,120.31,120.67,116.19,116.34,1286478
LLY,2014-04-04,59.22,59.96,58.93,59.01,5177859
LMT,2014-04-04,164.95,164.95,159.4228,159.61,1622749
LNC,2014-04-04,51.95,51.98,50.305,50.38,1826582
LNT,2014-04-04,28.375,28.64,28.2,28.22,887498
LOW,2014-04-04,49.21,49.24,48.18,48.44,5951890
LRCX,2014-04-04,58,58.1,55.69,56,1889248
LUK,2014-04-04,27.5,27.6,26.99,27.03,1055455
LUV,2014-04-04,24.16,24.25,23.7001,23.81,5740929
LYB,2014-04-04,91.5,91.87,88.98,89.03,3362995
L,2014-04-04,45.21,45.43,44.68,44.7,828628
MAA,2014-04-04,68.6,69.07,68.37,68.74,414851
MAC,2014-04-04,62.81,63.08,62.41,62.67,474149
MAR,2014-04-04,57.02,57.14,55.735,55.8,3727128
MAS,2014-04-04,23.01,23.415,22.55,22.71,4898675
MAT,2014-04-04,40.19,40.2,39.18,39.41,3376030
MA,2014-04-04,75.4,75.49,71.71,72.18,8294189
MCD,2014-04-04,97.77,98.42,97.39,97.87,5413601
MCHP,2014-04-04,49.01,49.01,46.99,47.18,1691468
MCK,2014-04-04,174.11,175.5,170.77,170.87,1520928
MCO,2014-04-04,80.51,81.518,79.54,79.62,1068388
MDLZ,2014-04-04,35.02,35.2,34.44,34.54,10105139
MDT,2014-04-04,62.15,62.9,61.43,61.57,5277824
MET,2014-04-04,54.31,54.45,52.76,52.84,5710798
MGM,2014-04-04,26.48,26.63,25.21,25.43,9762356
MHK,2014-04-04,136.7,139.9,135.94,136.01,1066697
MKC,2014-04-04,71.21,71.45,70.27,70.29,578143
MLM,2014-04-04,124.77,130,124.77,127.7,1645233
MMC,2014-04-04,50.08,50.25,49.08,49.12,1701802
MMM,2014-04-04,136.9,137.77,135.77,135.86,2735319
MNST,2014-04-04,22.7466,22.9566,22.1933,22.22,5529288
MON,2014-04-04,117,117.4,113.86,114.28,4232751
MOS,2014-04-04,49.72,49.912,49,49.17,2083185
MO,2014-04-04,37.75,37.9,37.51,37.57,6234082
MPC,2014-04-04,43.94,44.195,43.245,43.55,5920570
MRK,2014-04-04,56.61,56.72,56.09,56.12,10413019
MRO,2014-04-04,35.9,35.99,35.44,35.59,5549838
MSFT,2014-04-04,41.25,41.39,39.64,39.87,51409573
MSI,2014-04-04,65.28,65.598,64.22,64.26,1281777
MS,2014-04-04,31.15,31.26,30.355,30.37,12750965
MTB,2014-04-04,122.04,122.86,120.49,120.55,566259
MTD,2014-04-04,241.83,243.49,234.25,235.09,106930
MU,2014-04-04,24.79,24.85,22.44,22.58,77295976
MYL,2014-04-04,53,55.3034,50.57,50.63,17757922
M,2014-04-04,60.91,61.26,59.68,59.74,3773150
NBL,2014-04-04,71.91,72.65,70.206,70.35,2530492
NCLH,2014-04-04,33.3,33.385,32.19,32.57,873394
NDAQ,2014-04-04,36.62,36.83,35,36.3,4030934
NEE,2014-04-04,94.87,95.91,94.6,95.01,1779757
NEM,2014-04-04,24.42,24.645,24.05,24.11,6420081
NFLX,2014-04-04,50.7785,50.8571,47.9828,48.1871,34990256
NFX,2014-04-04,32.55,32.83,32.14,32.25,2418824
NI,2014-04-04,35.55,36.12,35.245,35.29,2490880
NKE,2014-04-04,37.185,37.25,36.26,36.42,9730242
NLSN,2014-04-04,45.53,45.53,44.19,44.49,2092406
NOC,2014-04-04,125.55,126,120.47,120.69,2437072
NOV,2014-04-04,78.63,79.45,78.29,78.96,3681986
NRG,2014-04-04,32.05,32.74,32.04,32.66,7799899
NSC,2014-04-04,98.06,98.12,96.4553,96.64,1359391
NTAP,2014-04-04,37.91,38.299,37.32,37.53,8188901
NTRS,2014-04-04,65.77,65.86,64.01,64.16,1541092
NUE,2014-04-04,51.89,52.1798,50.86,51.1,1750147
NVDA,2014-04-04,18.83,18.94,18.065,18.15,9200826
NWL,2014-04-04,29.83,30.02,29.28,29.31,2663727
NWSA,2014-04-04,17.23,17.54,17.11,17.12,2828948
NWS,2014-04-04,16.66,17.07,16.66,16.71,784294
OKE,2014-04-04,59.93,60.51,59.42,59.77,905365
OMC,2014-04-04,72.58,72.65,71.85,72.07,1195548
ORCL,2014-04-04,40.6,40.73,39.66,39.98,23836605
ORLY,2014-04-04,149.05,149.275,144.36,145,638498
OXY,2014-04-04,96.95,96.98,94.35,94.55,5616488
O,2014-04-04,40.58,40.95,40.35,40.74,2459055
PAYX,2014-04-04,43.06,43.06,41.45,41.47,3184178
PBCT,2014-04-04,15,15,14.65,14.66,3797778
PCAR,2014-04-04,68.11,68.375,65.43,65.73,3352575
PCG,2014-04-04,44,44.87,43.95,44.47,5851484
PCLN,2014-04-04,1248,1249.99,1177.95,1178.08,2047826
PDCO,2014-04-04,43.13,43.49,42.26,42.47,663602
PEG,2014-04-04,38.17,39.115,38.15,38.47,5423664
PEP,2014-04-04,83.17,83.18,82.58,82.59,4404054
PFE,2014-04-04,32.52,32.69,32.07,32.16,26276720
PFG,2014-04-04,47.62,47.8,46.65,46.67,2090030
PGR,2014-04-04,24.58,24.66,24.26,24.27,2585240
PG,2014-04-04,80.47,80.5561,79.75,79.77,8649667
PHM,2014-04-04,19.8,20.15,19.3,19.49,7974979
PH,2014-04-04,125.09,125.09,121.59,121.8,1099849
PKG,2014-04-04,72.35,72.6898,70.97,71.31,904228
PKI,2014-04-04,46.43,46.5,45.5033,45.66,688469
PLD,2014-04-04,41.03,41.44,40.81,41.04,1720275
PM,2014-04-04,82.93,83.15,82.52,82.81,5710259
PNC,2014-04-04,87.83,88.03,86.2,86.25,2331734
PNR,2014-04-04,80.83,80.83,77.981,78.23,955620
PNW,2014-04-04,54.73,55.41,54.63,54.92,905421
PPG,2014-04-04,100.235,100.795,98.3551,98.88,2836316
PPL,2014-04-04,32.35,33.02,32.32,32.71,4423955
PRGO,2014-04-04,153.1,155.87,150.91,151.03,726029
PRU,2014-04-04,87.37,87.7,84.25,84.33,3366670
PSA,2014-04-04,170.34,170.44,168.98,169.55,506200
PSX,2014-04-04,81.01,81.425,79.15,79.57,3326459
PVH,2014-04-04,126.01,126.465,123.81,124.97,1925704
PWR,2014-04-04,37.03,37.415,36.4,36.45,1658052
PXD,2014-04-04,194.8,195.98,188.37,188.95,1283214
PX,2014-04-04,132.05,132.25,129.39,129.46,851826
QCOM,2014-04-04,81.09,81.358,78.46,78.53,11250736
RCL,2014-04-04,55.73,56.28,54.3,54.53,1349124
REGN,2014-04-04,300.68,301.84,285.22,285.34,1365729
REG,2014-04-04,51.44,51.55,50.97,51.26,234520
RE,2014-04-04,154.2,154.765,152.41,152.5,236071
RF,2014-04-04,11.13,11.25,10.94,10.97,15491511
RHI,2014-04-04,42.58,43.1,41.4,41.53,1123265
RHT,2014-04-04,51.78,51.81,49.82,50.46,3010603
RJF,2014-04-04,56,56.01,53.32,53.53,900400
RL,2014-04-04,162.92,163.35,158.31,158.64,1014866
RMD,2014-04-04,44.95,45.74,44.71,44.81,509585
ROK,2014-04-04,127.73,128.13,124.27,124.51,686306
ROP,2014-04-04,137.41,137.744,134.71,134.99,285340
ROST,2014-04-04,36.825,36.89,36.145,36.19,2317202
RRC,2014-04-04,88.18,88.36,86.32,86.53,1787363
RSG,2014-04-04,34.64,34.89,34.45,34.52,1159785
RTN,2014-04-04,100.43,100.81,97.5,97.61,1733567
SBAC,2014-04-04,90.58,90.78,87.03,88.14,2976690
SBUX,2014-04-04,36.775,36.945,35.66,35.775,11708546
SCG,2014-04-04,51.11,51.65,50.91,51.08,671186
SCHW,2014-04-04,27.6,27.62,25.84,26.05,13587253
SEE,2014-04-04,33.42,33.63,32.21,32.38,1720881
SHW,2014-04-04,198.82,199.1,192.33,193.89,1523899
SIG,2014-04-04,107.51,107.695,104.42,104.79,1302938
SJM,2014-04-04,98.06,98.36,97.3725,97.55,615959
SLB,2014-04-04,98.24,99.69,97.81,98.03,8270143
SLG,2014-04-04,101.4,101.979,100.59,101.15,332941
SNA,2014-04-04,114.71,115.26,111.67,111.8,273619
SNI,2014-04-04,76.24,78.15,76.11,76.32,1029986
SNPS,2014-04-04,38.95,38.99,37.825,37.95,856170
SO,2014-04-04,43.49,44.09,43.4,43.7,5012948
SPGI,2014-04-04,76.85,77.12,75.14,75.17,1257486
SPG,2014-04-04,164.8,166.15,164.01,165.39,1379292
SRCL,2014-04-04,114.65,114.74,112.49,112.58,391090
SRE,2014-04-04,96.56,97.89,96.09,96.44,962173
STI,2014-04-04,40.36,40.55,39.66,39.68,3506907
STT,2014-04-04,69.98,70.2,68.21,68.25,3350532
STX,2014-04-04,57.75,58.35,56.01,56.06,4256364
STZ,2014-04-04,85.16,85.55,83.61,84.33,1404584
SWKS,2014-04-04,37.99,38.15,35.77,35.9,3838952
SWK,2014-04-04,81.69,82.16,80.53,80.75,1065457
SYK,2014-04-04,84.36,84.85,82.49,82.6,1570728
SYMC,2014-04-04,20.15,20.7,19.985,20.25,20170629
SYY,2014-04-04,36.06,36.19,35.64,35.65,2210909
TAP,2014-04-04,60,60.9,59.52,59.79,1686938
TDG,2014-04-04,185.64,186.2799,180.33,180.69,359040
TEL,2014-04-04,61.79,62.16,59.795,59.98,2435818
TGT,2014-04-04,61.93,62.26,61.095,61.14,3823483
TIF,2014-04-04,88.92,89.06,86.77,87.34,1280743
TJX,2014-04-04,61.93,62.08,61.11,61.18,2802403
TMK,2014-04-04,53.1267,53.4534,52.26,52.28,892838
TMO,2014-04-04,122.63,123.37,119.7,119.88,1861023
TPR,2014-04-04,50.3,50.705,49.49,49.56,2540220
TRIP,2014-04-04,92.19,92.48,83.76,85.69,5284454
TROW,2014-04-04,83.91,83.91,81.425,81.58,1199654
TRV,2014-04-04,85.41,86.06,85.135,85.2,2333149
TSCO,2014-04-04,71.26,71.26,68.84,69.15,1128604
TSN,2014-04-04,42.16,42.28,41.19,41.22,3629818
TSS,2014-04-04,30.26,30.3,29.87,29.91,1813094
TWX,2014-04-04,67.29,67.69,66.42,66.51,3889885
TXN,2014-04-04,47.89,48,46.23,46.34,7419302
TXT,2014-04-04,40.48,40.66,38.94,39.08,1357155
T,2014-04-04,35.83,35.88,35.5,35.55,29358156
UAA,2014-04-04,28.39,28.5725,25.89,26.0825,17563560
UAL,2014-04-04,46.81,46.97,44.53,44.88,3915684
UDR,2014-04-04,25.84,25.88,25.6,25.85,1475043
UHS,2014-04-04,83.69,84.48,81.23,81.33,1056844
ULTA,2014-04-04,100.09,100.635,95.23,96.09,1317594
UNH,2014-04-04,82.69,82.93,81.3688,81.53,4788119
UNM,2014-04-04,35.67,35.67,34.78,34.79,1003312
UNP,2014-04-04,94.845,95,93.75,94.025,3306614
UPS,2014-04-04,98.89,99.41,97.74,98.1,2958438
URI,2014-04-04,95.36,95.94,91.31,91.87,1665766
USB,2014-04-04,43.19,43.38,42.53,42.55,7531530
UTX,2014-04-04,120.24,120.49,117.9815,118.18,3700083
VAR,2014-04-04,85.18,86.6,84.49,84.85,850106
VFC,2014-04-04,61.96,62.0099,60.15,60.36,3086985
VIAB,2014-04-04,87.41,87.75,84.48,84.74,2801522
VLO,2014-04-04,55.94,56.32,54.3199,54.38,6974300
VMC,2014-04-04,66.8,68.29,65.67,66.33,1419914
VNO,2014-04-04,99.79,99.99,98.75,99.16,826798
VRSK,2014-04-04,61.11,61.24,59.38,59.57,871835
VRSN,2014-04-04,51.97,52.24,50.565,50.73,1985554
VRTX,2014-04-04,70.06,70.15,65.44,65.84,2207131
VTR,2014-04-04,61.64,62.49,61.39,61.99,1499892
VZ,2014-04-04,48.26,48.35,47.96,48.04,20776403
V,2014-04-04,53.8925,53.9275,51.4375,51.925,24484052
WAT,2014-04-04,111.5,113.27,110.56,111.03,1041526
WBA,2014-04-04,67.27,67.67,65.73,66.05,5943151
WDC,2014-04-04,94.32,95,90.01,90.5,2527739
WEC,2014-04-04,46.9,47.6106,46.81,46.99,2713896
WFC,2014-04-04,50.05,50.49,49.56,49.56,18702386
WHR,2014-04-04,154.7,156.71,151.73,152,1361126
WMB,2014-04-04,40.83,41.18,40.23,40.26,4468425
WMT,2014-04-04,77.58,77.9,77.25,77.31,6769289
WM,2014-04-04,41.94,42.31,41.815,41.83,1837240
WU,2014-04-04,16.6,16.68,16.35,16.38,7892831
WYNN,2014-04-04,223.18,225.495,211.73,213.64,1785611
WYN,2014-04-04,74.06,74.54,72.23,72.39,919324
WY,2014-04-04,29.8,29.89,29.55,29.6,3598967
XEC,2014-04-04,118.38,118.49,114.868,115.77,1547759
XEL,2014-04-04,30.42,30.83,30.38,30.66,3467411
XLNX,2014-04-04,55.06,55.06,52.68,53.13,4478434
XL,2014-04-04,31.61,31.81,31.2,31.21,2070729
XOM,2014-04-04,98.3,98.71,97.28,97.36,12496720
XRAY,2014-04-04,47.66,47.87,46.73,46.85,922669
XRX,2014-04-04,47.32,47.82,45.884,45.92,2877607
XYL,2014-04-04,37.47,37.88,37.25,37.3,1543673
YUM,2014-04-04,76.81,76.874,75.1101,75.44,2608053
ZBH,2014-04-04,98.3,98.93,96.32,96.67,1194241
ZION,2014-04-04,31.73,31.87,31.295,31.37,2874056
ZTS,2014-04-04,29.64,30.005,29.21,29.32,4963371
AAL,2014-04-07,36.78,37.48,35.46,35.78,10577786
AAPL,2014-04-07,75.4314,75.8428,74.5556,74.7814,72462530
AAP,2014-04-07,121.44,121.66,117.52,118.11,1238919
ABBV,2014-04-07,51.68,52.31,49.65,50.62,9147386
ABC,2014-04-07,64.94,65.08,63.61,64.18,3037875
ABT,2014-04-07,38.56,38.84,38.09,38.17,5893976
ACN,2014-04-07,77.6,78.99,77.49,78.88,4568356
ADBE,2014-04-07,61.2,61.2,59.63,60.47,6271137
ADI,2014-04-07,52.97,53.85,52.84,53.12,2231055
ADM,2014-04-07,43.03,43.75,43.02,43.6,4276979
ADP,2014-04-07,75.97,76.19,75.02,75.27,1711915
ADSK,2014-04-07,47.08,47.5,46.19,46.59,2269682
ADS,2014-04-07,261.5,263.08,248.71,256.43,2138430
AEE,2014-04-07,40.35,40.61,39.74,39.76,3624531
AEP,2014-04-07,50.9,51.31,50.68,50.69,2785981
AES,2014-04-07,14.32,14.42,14.18,14.19,4954002
AET,2014-04-07,74.22,74.59,72.715,72.9,2304123
AFL,2014-04-07,63.23,63.28,61.72,61.72,1803516
AGN,2014-04-07,200.53,203.97,192.091,194.88,3530601
AIG,2014-04-07,50.22,50.35,49.2,49.63,9612969
AIV,2014-04-07,30.16,30.29,29.969,30.01,1662205
AIZ,2014-04-07,65.52,65.76,64.44,64.76,668087
AJG,2014-04-07,46.63,46.77,44.45,44.69,1800108
AKAM,2014-04-07,54.12,54.6,53.11,53.84,3551889
ALB,2014-04-07,66.08,66.09,64.91,65.03,415518
ALGN,2014-04-07,55.4,55.59,52.5,52.938,1507560
ALK,2014-04-07,45.975,46.648,44.475,44.91,2769230
ALLE,2014-04-07,53.71,54,51.53,51.62,1054236
ALL,2014-04-07,56.35,56.48,55.71,55.75,2625067
ALXN,2014-04-07,141.2,148.57,139.65,145.66,1922082
AMAT,2014-04-07,20.22,20.25,19.88,20.03,10206197
AMD,2014-04-07,3.98,3.99,3.83,3.88,24874646
AME,2014-04-07,51.29,51.3,50.35,50.49,975724
AMGN,2014-04-07,118.19,119.74,116.5601,118.82,4813124
AMG,2014-04-07,194.4,195.7,189.82,190.82,733561
AMP,2014-04-07,111.17,111.42,107.37,107.59,1216259
AMT,2014-04-07,80.8,81.77,80.61,80.67,3475727
AMZN,2014-04-07,320.99,324.94,313.13,317.76,7077360
ANDV,2014-04-07,50.57,50.66,48.9,49.48,2314445
ANSS,2014-04-07,75.5,75.554,74.11,74.41,438576
ANTM,2014-04-07,97.56,98,96.11,96.61,2792126
AON,2014-04-07,82.47,82.6,80.98,81.12,1365787
AOS,2014-04-07,22.98,22.98,22.255,22.395,2272750
APA,2014-04-07,85,85.19,83.83,84.09,3070283
APC,2014-04-07,99.14,100.85,96.71,96.89,8606420
APD,2014-04-07,119.23,119.23,116.57,116.78,1056749
APH,2014-04-07,46.19,46.315,45.525,45.735,935680
ARE,2014-04-07,72.63,73.86,72.58,73.36,407666
ARNC,2014-04-07,37.92,38.4,37.08,37.41,10139909
ATVI,2014-04-07,19.79,20.08,19.27,19.429,9802104
AVB,2014-04-07,133.4,134.94,133.31,133.55,838551
AVGO,2014-04-07,61,61.94,58.83,60.36,4327393
AVY,2014-04-07,51,51.17,50.24,50.49,778157
AWK,2014-04-07,45.74,46.02,45.44,45.47,664715
AXP,2014-04-07,89.03,89.43,86.55,86.6,5558259
AYI,2014-04-07,131.94,132.73,127,127.15,952368
AZO,2014-04-07,523.31,527.59,517.06,519,317710
A,2014-04-07,55.56,55.66,53.94,54.35,2584538
BAC,2014-04-07,16.69,16.7,16.19,16.38,129464876
BAX,2014-04-07,72.84,73.67,72.455,72.49,3173601
BA,2014-04-07,127.19,128.175,124.95,125.59,3753854
BBT,2014-04-07,40.05,40.08,39.29,39.59,4090548
BBY,2014-04-07,27.58,27.75,26.9701,27.19,6953368
BDX,2014-04-07,116.32,116.86,115.126,115.44,726956
BEN,2014-04-07,53.24,53.3,52.06,52.09,2424848
BF.B,2014-04-07,44.5,44.5,44.125,44.165,821982
BIIB,2014-04-07,286.36,297.76,281.59,294.19,2427578
BK,2014-04-07,34.56,34.57,33.75,33.82,5960037
BLK,2014-04-07,309.72,310.53,303.16,303.89,835413
BLL,2014-04-07,27.505,27.59,27.13,27.2,1858986
BMY,2014-04-07,49.77,50.89,49.77,50.28,7987701
BRK.B,2014-04-07,123.99,124.16,123.06,123.12,4182500
BSX,2014-04-07,13.46,13.545,13.16,13.22,8826939
BWA,2014-04-07,61.78,61.91,59.98,60.26,1681270
BXP,2014-04-07,116.2,117.45,115.64,116.57,1302989
CAG,2014-04-07,31.04,31.24,31,31.08,2951921
CAH,2014-04-07,68.88,69.12,67.56,68.03,2171227
CAT,2014-04-07,101.61,102.07,100.41,101.11,5224380
CA,2014-04-07,31.1,31.44,30.86,31.26,3551300
CBG,2014-04-07,27.43,27.48,26.7,26.73,1659854
CBOE,2014-04-07,53.7,53.97,51.62,51.67,833836
CBS,2014-04-07,61.4,61.42,58.945,60.45,12214405
CB,2014-04-07,98.44,98.72,97.57,97.61,921976
CCI,2014-04-07,74.64,75.05,74.09,74.4,3359519
CCL,2014-04-07,38.13,38.215,37.65,37.68,2762175
CDNS,2014-04-07,14.65,14.8518,14.56,14.71,3432244
CELG,2014-04-07,68.3,70.34,67.75,69.58,13589400
CERN,2014-04-07,53.44,54.12,53.16,53.25,3032233
CF,2014-04-07,51.188,51.478,50.122,50.37,3089605
CHD,2014-04-07,33.9,34.26,33.825,34.16,1392264
CHK,2014-04-07,26.57,26.57,25.76,25.97,9541899
CHRW,2014-04-07,52.45,52.59,52.02,52.04,1231258
CHTR,2014-04-07,123.24,123.91,118.385,118.94,1645575
CINF,2014-04-07,48.21,48.49,47.45,47.48,796565
CI,2014-04-07,81.47,82.23,80.66,80.87,2375990
CLX,2014-04-07,88.6,90.1,88.6,88.79,2001416
CL,2014-04-07,63.92,65.3,63.905,64.92,4229181
CMA,2014-04-07,51.11,51.15,49.99,50.59,2808470
CMCSA,2014-04-07,25.055,25.105,24.32,24.54,43991260
CME,2014-04-07,70.36,70.57,67.51,67.59,5082888
CMG,2014-04-07,550,554.99,529.2,535.59,804851
CMI,2014-04-07,146.82,147.67,143.71,144.69,1498775
CMS,2014-04-07,29.37,29.52,29.25,29.33,3384254
CNC,2014-04-07,29.505,29.645,28.8574,29.025,1120876
CNP,2014-04-07,23.8,23.89,23.37,23.39,4904649
COF,2014-04-07,76.52,76.54,75.04,75.55,3863987
COG,2014-04-07,34.5,34.62,33.72,34.02,5608065
COL,2014-04-07,79.36,79.71,77.95,78.17,457094
COO,2014-04-07,132.37,132.45,128.64,130.66,549170
COP,2014-04-07,70.24,70.24,69.33,69.48,5528759
COST,2014-04-07,110.73,111.13,110.36,110.789,3119749
COTY,2014-04-07,15.15,15.24,15.14,15.19,1052944
CPB,2014-04-07,44.3,44.96,44.3,44.81,1719511
CRM,2014-04-07,54.14,55.51,53.07,53.97,6023393
CSCO,2014-04-07,22.6,23.07,22.5,22.85,55317116
CSX,2014-04-07,28.6,28.9,28.27,28.39,4625662
CTAS,2014-04-07,58.32,58.6,57.71,57.74,574174
CTL,2014-04-07,33.64,33.87,33.49,33.54,4694698
CTSH,2014-04-07,49.73,50.04,48.55,48.68,4664700
CTXS,2014-04-07,56.17,56.44,55.085,55.12,3347550
CVS,2014-04-07,74.8,74.8,73.82,73.83,5449267
CVX,2014-04-07,118.32,118.82,117.34,117.34,5241259
CXO,2014-04-07,124.15,124.71,120.568,121.35,680358
C,2014-04-07,47.12,47.17,46.29,46.55,30154162
DAL,2014-04-07,34.51,35.37,33.69,33.99,13776273
DE,2014-04-07,91.7,91.819,90.62,91.15,2925692
DFS,2014-04-07,58.26,58.31,56.68,56.7,4305050
DGX,2014-04-07,59.78,59.97,58.47,58.78,2160156
DG,2014-04-07,56.41,56.72,55.12,55.38,5228883
DHI,2014-04-07,22.1,22.2,21.5,21.77,8328709
DHR,2014-04-07,75.15,75.22,73.63,73.83,2258644
DISCA,2014-04-07,83.14,83.14,80.21,80.69,2355561
DISCK,2014-04-07,77.55,77.62,74.71,75.45,547153
DISH,2014-04-07,62.04,62.17,58.3,59.51,6170281
DIS,2014-04-07,80.42,80.8,78.56,79.13,9001326
DLR,2014-04-07,53.11,53.65,52.79,53.33,2520934
DLTR,2014-04-07,52.09,52.17,50.58,50.94,2769056
DOV,2014-04-07,83.17,83.54,81.67,82.05,1099371
DPS,2014-04-07,53.73,54.06,53.67,53.68,1580682
DRE,2014-04-07,16.92,17.11,16.91,16.93,2376964
DRI,2014-04-07,51.12,51.29,50.37,50.47,1018732
DTE,2014-04-07,74.76,75.32,74.28,74.3,1255830
DUK,2014-04-07,70.59,71.67,70.47,71.14,4313750
DVA,2014-04-07,68.11,68.45,66.81,67.35,2135523
DVN,2014-04-07,67.84,68.1999,67.25,67.55,2344849
D,2014-04-07,69.62,69.92,69.18,69.19,2503831
EA,2014-04-07,28.47,28.76,28.01,28.34,2930819
EBAY,2014-04-07,54.04,54.125,52.86,52.95,16807211
ECL,2014-04-07,107.11,107.55,105.56,105.73,1023727
ED,2014-04-07,54.36,55.42,54.36,54.75,3089945
EFX,2014-04-07,67.59,67.9,66.28,66.72,726648
EIX,2014-04-07,55.93,56.59,55.85,55.91,3119266
EL,2014-04-07,66.97,67.5,66.86,67.3,6167900
EMN,2014-04-07,86.33,86.37,84.1,84.65,838484
EMR,2014-04-07,67.21,67.36,66.47,66.48,3716963
EOG,2014-04-07,99.72,99.98,97.45,97.93,3146581
EQIX,2014-04-07,178.41,180.25,175,177.06,1751770
EQR,2014-04-07,59.28,60.21,59.13,59.71,2048555
EQT,2014-04-07,102.55,104.03,99.85,101.41,2572873
ESRX,2014-04-07,73.16,73.51,72.3609,72.71,5720182
ESS,2014-04-07,171.63,172.16,168.295,168.56,1027720
ES,2014-04-07,45.13,45.74,45.08,45.1,1435300
ETFC,2014-04-07,20.2,20.55,19.62,19.97,12649204
ETN,2014-04-07,75.19,75.3599,72.99,73.39,3325562
ETR,2014-04-07,69,69.78,68.87,69.14,1719569
EW,2014-04-07,37.015,37.105,36.66,36.85,2137288
EXC,2014-04-07,34.45,35.03,34.45,34.69,8272738
EXPD,2014-04-07,39.37,39.69,39.14,39.425,1184302
EXPE,2014-04-07,69.92,70.58,67.56,68.55,3554066
EXR,2014-04-07,48.3,48.75,47.89,48,1019765
FAST,2014-04-07,50.87,51.1,50.06,50.34,2004431
FBHS,2014-04-07,41.94,42.25,40.35,40.62,1410672
FB,2014-04-07,55.9,58,55.44,56.95,108487569
FCX,2014-04-07,33.27,33.5579,32.855,33.08,10664665
FDX,2014-04-07,134.36,135.01,132.67,132.98,2007517
FE,2014-04-07,34.07,34.43,33.625,33.63,3521514
FFIV,2014-04-07,104.13,106.74,103.69,105.35,1700532
FISV,2014-04-07,56.99,57.33,56.05,56.43,2598642
FIS,2014-04-07,53.02,53.26,52.23,52.91,3280749
FITB,2014-04-07,22.88,22.95,22.45,22.51,9018353
FLIR,2014-04-07,36.53,36.68,35.32,35.46,1216212
FLR,2014-04-07,77.36,77.49,74.69,75.87,1634519
FLS,2014-04-07,77.66,77.69,75.9656,76.34,1072248
FL,2014-04-07,45.97,46.1,44.88,45.23,2972093
FMC,2014-04-07,76.59,77.07,75.54,75.75,1113632
FOXA,2014-04-07,32.74,32.83,31.39,32,27255048
FOX,2014-04-07,31.94,32.16,30.67,31.18,5427087
FRT,2014-04-07,114.13,115.13,113.86,114.13,421546
FTI,2014-04-07,54.62,54.62,53.3,53.36,1119242
F,2014-04-07,16.08,16.17,15.86,15.94,28112902
GD,2014-04-07,108.29,109.25,107.14,107.65,2338317
GE,2014-04-07,25.95,26.04,25.74,25.85,30438901
GGP,2014-04-07,22.16,22.41,22.11,22.29,4633804
GILD,2014-04-07,71.92,73.73,70.72,72.23,16044536
GIS,2014-04-07,51.45,52.3,51.34,51.85,5409160
GLW,2014-04-07,21.27,21.36,21.06,21.1,10383051
GM,2014-04-07,34.67,34.73,33.82,34.11,24348132
GOOGL,2014-04-07,544.79,549.85,530.53,540.63,3961552
GOOG,2014-04-07,540.74,548.48,527.15,538.15,4389569
GPC,2014-04-07,85.9,86.29,84.2,84.68,621222
GPN,2014-04-07,33.925,34.115,32.42,33.185,3498704
GPS,2014-04-07,40.22,41.09,40.22,40.35,4095230
GRMN,2014-04-07,55.58,56.14,55.14,55.65,1994492
GS,2014-04-07,162.95,163.2,158.435,158.56,4650839
GT,2014-04-07,25.45,26.02,25,25.09,6215483
GWW,2014-04-07,253.85,253.97,246.43,246.62,395159
HAL,2014-04-07,59.15,59.26,57.36,57.36,11207551
HAS,2014-04-07,54.95,54.98,54.31,54.52,1169185
HBAN,2014-04-07,10.02,10.04,9.8,9.88,8416057
HBI,2014-04-07,18.6825,18.7125,18.05,18.1025,3662072
HCA,2014-04-07,50.13,50.18,48.53,48.76,3103995
HCN,2014-04-07,60.34,61.85,60.33,61.2,1903403
HCP,2014-04-07,39.51,40.38,39.47,40.21,3727973
HD,2014-04-07,78.69,78.69,77.03,77.13,11121603
HES,2014-04-07,85.18,85.28,83.54,83.72,2561683
HIG,2014-04-07,35.24,35.29,34.54,34.83,4531667
HII,2014-04-07,100.84,100.8492,98.92,99.82,362180
HOG,2014-04-07,67.66,68.14,65.38,65.9,1265005
HOLX,2014-04-07,22.01,22.11,21.63,21.73,2631543
HON,2014-04-07,93.28,93.46,91.57,91.9,2827067
HP,2014-04-07,107.07,107.2252,104.26,104.4,1097801
HRB,2014-04-07,29.35,29.43,28.2001,28.53,4416959
HRL,2014-04-07,23.91,24.125,23.91,24.025,1116486
HRS,2014-04-07,72.36,72.55,70.8956,71.35,550844
HSIC,2014-04-07,57.965,58.23,56.66,56.975,1639366
HST,2014-04-07,20.47,20.79,20.46,20.64,6836412
HSY,2014-04-07,103.06,103.72,102.97,103,1199605
HUM,2014-04-07,112.2,114.07,111.75,112,1799048
IBM,2014-04-07,191.72,195.309,191.57,194.52,6747080
ICE,2014-04-07,39.292,39.349,38.436,38.454,6953485
IDXX,2014-04-07,60.72,61.365,59.79,60.01,818270
IFF,2014-04-07,94.83,95.17,93.21,93.49,749971
ILMN,2014-04-07,141.34,144.1999,136.01,140.46,2619752
INCY,2014-04-07,50.14,53,49.4,50.15,2424305
INTC,2014-04-07,26.3,26.74,26.2,26.485,49813483
INTU,2014-04-07,76.96,77.19,74.3,74.792,2731870
IPG,2014-04-07,16.87,16.9,16.38,16.49,4431046
IP,2014-04-07,45.89,45.99,44.87,45.57,5546299
IQV,2014-04-07,49.94,50.31,49.2001,49.71,634571
IRM,2014-04-07,27.59,27.8,27.48,27.49,1550971
IR,2014-04-07,56.37,56.57,54.62,55.19,4447238
ISRG,2014-04-07,168.3298,171.2698,165.4532,165.6765,2057574
ITW,2014-04-07,83.36,83.38,81.84,82.09,1753170
IT,2014-04-07,67.64,68.04,66.23,66.89,555843
IVZ,2014-04-07,35.54,35.54,34.54,34.63,5864529
JBHT,2014-04-07,72.94,73.33,71.94,72.04,1521482
JCI,2014-04-07,44.1571,44.2199,42.8796,42.9947,2715277
JEC,2014-04-07,63.75,63.81,62.55,62.89,1024185
JNJ,2014-04-07,98.39,99.36,97.83,97.89,11410399
JNPR,2014-04-07,25.75,25.79,25.19,25.33,8463167
JPM,2014-04-07,59.69,60,58.84,59,18685680
JWN,2014-04-07,63.34,63.42,61.57,61.76,1316675
KEY,2014-04-07,14.18,14.2,13.76,13.88,12414053
KIM,2014-04-07,21.91,22.22,21.89,21.96,2625061
KLAC,2014-04-07,69.39,69.39,68.0501,68.81,2562318
KMB,2014-04-07,109.78,111.2,109.53,110.11,2148883
KMI,2014-04-07,32.98,33,32.21,32.24,5076215
KMX,2014-04-07,45.45,45.64,43.38,43.68,2965355
KORS,2014-04-07,89.32,89.32,85.7088,86.59,5435907
KO,2014-04-07,38.27,38.89,38.26,38.62,17295654
KR,2014-04-07,22.34,22.5,22.055,22.07,8312364
KSS,2014-04-07,57.45,57.53,55.91,56.02,2721299
KSU,2014-04-07,100.65,101.81,99.12,99.91,1192827
K,2014-04-07,63.79,65.82,63.68,65.06,3712704
LB,2014-04-07,57.86,57.95,56.71,56.98,3184286
LEG,2014-04-07,32.54,32.555,31.92,31.94,1101957
LEN,2014-04-07,39.598,39.6667,38.2157,38.4216,2991081
LH,2014-04-07,101.51,101.73,99.01,99.34,1287472
LKQ,2014-04-07,27.27,27.5,26.9,27.25,2162088
LLL,2014-04-07,116.5,117.3,114.41,114.96,854334
LLY,2014-04-07,59.26,60.08,58.575,58.62,5522441
LMT,2014-04-07,159.38,160.6107,157.48,157.74,1315456
LNC,2014-04-07,50.21,50.28,48.25,48.43,2924361
LNT,2014-04-07,28.205,28.285,27.995,28.02,1969612
LOW,2014-04-07,48.45,48.52,46.58,46.77,8818203
LRCX,2014-04-07,55.82,56.15,54.34,54.83,1514298
LUK,2014-04-07,26.98,26.99,26.54,26.64,1719203
LUV,2014-04-07,23.8,24.09,23.27,23.43,7303750
LYB,2014-04-07,88.73,89.09,86.501,87.12,3924335
L,2014-04-07,44.68,44.715,44.14,44.15,970668
MAA,2014-04-07,68.68,69.34,68.482,68.73,372005
MAC,2014-04-07,62.73,63.58,62.73,63.26,727872
MAR,2014-04-07,55.65,56.185,55.3,55.8,3518533
MAS,2014-04-07,22.62,22.69,21.84,21.91,5217128
MAT,2014-04-07,39,39,38.07,38.26,6661493
MA,2014-04-07,71.66,71.96,70.434,71.33,9701807
MCD,2014-04-07,97.58,98.24,96.57,97.01,6000476
MCHP,2014-04-07,47.17,47.5,46.63,46.91,1554618
MCK,2014-04-07,171.64,172.33,165.33,167.59,2246427
MCO,2014-04-07,79.53,79.86,77.4,77.97,1229595
MDLZ,2014-04-07,34.45,34.59,34.13,34.225,11245656
MDT,2014-04-07,61.56,62.14,61.46,61.62,5609018
MET,2014-04-07,52.75,52.79,51.06,51.37,10238063
MGM,2014-04-07,24.99,25.11,23.39,23.92,21734396
MHK,2014-04-07,135.8,135.99,130.135,131.25,951080
MKC,2014-04-07,70.21,70.77,69.98,70.06,825845
MLM,2014-04-07,126.98,127.875,120.2801,122.05,1427510
MMC,2014-04-07,49.19,50.22,48.09,48.28,2104296
MMM,2014-04-07,135.81,136.25,134.39,134.4,2807517
MNST,2014-04-07,22.1333,22.4166,21.9033,22.2766,3746328
MON,2014-04-07,114.05,114.64,112.03,112.3,3329614
MOS,2014-04-07,49.1,49.16,47.99,48.28,2732279
MO,2014-04-07,37.57,37.97,37.57,37.65,8823084
MPC,2014-04-07,43.395,43.56,42.08,42.54,5041948
MRK,2014-04-07,55.37,56.16,55.03,55.19,11432452
MRO,2014-04-07,35.41,35.41,34.8,34.9,6872304
MSFT,2014-04-07,39.96,40.27,39.74,39.8,37559615
MSI,2014-04-07,64.08,64.69,64.08,64.43,1215863
MS,2014-04-07,30.35,30.382,29.09,29.52,20367328
MTB,2014-04-07,120.54,120.59,119.4,119.9,650734
MTD,2014-04-07,234.65,235.538,227.95,229.22,142197
MU,2014-04-07,22.52,22.98,21.21,21.71,63603924
MYL,2014-04-07,50.95,51.81,48.29,48.4,10579018
M,2014-04-07,59.71,59.75,58.02,58.26,3048096
NBL,2014-04-07,70.17,70.4,69.22,69.37,1217416
NCLH,2014-04-07,32.41,32.41,31.04,31.25,972690
NDAQ,2014-04-07,36.3,36.4,35.64,35.79,4113411
NEE,2014-04-07,94.79,95.275,93.88,93.9,2096335
NEM,2014-04-07,24.27,24.85,24.21,24.44,6916399
NFLX,2014-04-07,48.6442,49.7414,47.3014,48.2857,37351223
NFX,2014-04-07,32.14,32.39,31.86,32.13,3829666
NI,2014-04-07,35.29,35.625,34.74,34.78,2735404
NKE,2014-04-07,36.405,36.47,35.3,35.415,13853874
NLSN,2014-04-07,44.27,44.35,43.1,43.2,2496824
NOC,2014-04-07,120.57,121.617,119.24,119.29,1354930
NOV,2014-04-07,78.54,78.72,77.11,77.19,3873766
NRG,2014-04-07,32.62,32.775,32.08,32.11,4462350
NSC,2014-04-07,95.96,97.09,95.71,95.88,1509262
NTAP,2014-04-07,37.4,37.62,36.29,36.3,5006663
NTRS,2014-04-07,64.2,64.36,62.57,62.83,1726217
NUE,2014-04-07,51.09,51.45,50.46,50.86,1485322
NVDA,2014-04-07,18.16,18.56,18.06,18.21,10714407
NWL,2014-04-07,29.24,29.46,29.06,29.26,2824018
NWSA,2014-04-07,17.11,17.38,17,17.08,3028742
NWS,2014-04-07,16.65,16.92,16.57,16.73,599348
OKE,2014-04-07,59.66,59.84,58.44,58.48,827098
OMC,2014-04-07,71.32,71.33,69.65,69.81,2059708
ORCL,2014-04-07,39.8,39.92,39.04,39.47,27316444
ORLY,2014-04-07,144.65,144.82,142.17,143.03,870834
OXY,2014-04-07,94.72,94.81,93.56,93.59,4447057
O,2014-04-07,40.73,41.78,40.65,41.51,3578959
PAYX,2014-04-07,41.2,41.48,40.7601,41.34,3595536
PBCT,2014-04-07,14.66,14.71,14.5,14.64,2833281
PCAR,2014-04-07,65.75,65.91,64.52,64.855,2081135
PCG,2014-04-07,44.45,44.5,44.04,44.04,3624508
PCLN,2014-04-07,1167.5,1189.86,1138,1169.73,1752780
PDCO,2014-04-07,42.42,42.78,41.735,41.82,512884
PEG,2014-04-07,38.5,38.8,38.24,38.25,5528157
PEP,2014-04-07,82.37,84.23,82.3,83.91,8976454
PFE,2014-04-07,31.48,31.71,31.05,31.2,54582482
PFG,2014-04-07,46.48,46.6,45.41,45.5,1942596
PGR,2014-04-07,24.28,24.38,24.08,24.11,3693866
PG,2014-04-07,80.02,81.07,79.93,80.49,13228988
PHM,2014-04-07,19.46,19.52,18.865,19.03,6499370
PH,2014-04-07,121.34,121.718,118.46,119.3,1165706
PKG,2014-04-07,71.15,71.15,68.04,68.56,1061098
PKI,2014-04-07,45.57,45.61,44.54,44.97,835996
PLD,2014-04-07,41.04,41.49,40.93,41.09,1568445
PM,2014-04-07,82.76,83.32,82.73,82.89,5230920
PNC,2014-04-07,86.04,86.39,84.61,84.82,3579300
PNR,2014-04-07,77.8,77.89,76.15,76.72,1153792
PNW,2014-04-07,54.95,55.42,54.81,54.85,766052
PPG,2014-04-07,98.635,98.8675,96.145,96.535,2326994
PPL,2014-04-07,32.75,33.3,32.67,32.8,4319758
PRGO,2014-04-07,152.32,152.85,146.47,146.99,1315865
PRU,2014-04-07,84.15,84.1997,81.16,81.17,3680709
PSA,2014-04-07,169.61,170.93,168.9,169.78,605109
PSX,2014-04-07,79.1,79.95,77.88,77.95,3224368
PVH,2014-04-07,124.47,125.02,122.3304,122.57,1289639
PWR,2014-04-07,36.47,36.56,35.42,35.58,1872404
PXD,2014-04-07,188.17,188.93,177.53,181.6,2246813
PX,2014-04-07,129.48,129.82,127.51,127.57,1107967
QCOM,2014-04-07,78,79.26,77.6,78.08,10082600
RCL,2014-04-07,54.43,54.72,52.6,52.76,1995774
REGN,2014-04-07,280.32,292.29,279.04,287.19,1432356
REG,2014-04-07,51.19,51.8,51.02,51.41,403703
RE,2014-04-07,152.23,152.75,150.58,150.81,212021
RF,2014-04-07,10.96,10.97,10.61,10.74,15554705
RHI,2014-04-07,41.47,41.57,40.44,41.12,1010617
RHT,2014-04-07,50.28,50.9,49.4936,49.85,2744933
RJF,2014-04-07,53.32,53.55,51.5,52.04,1036683
RL,2014-04-07,158.32,158.75,154.51,155.58,1239855
RMD,2014-04-07,45.22,45.62,44.58,45.01,1482080
ROK,2014-04-07,124.17,124.43,121.57,121.99,533645
ROP,2014-04-07,134.57,134.76,132.6401,132.81,437070
ROST,2014-04-07,36.095,36.285,35.29,35.385,2634552
RRC,2014-04-07,86.65,87.73,85.15,85.42,1159727
RSG,2014-04-07,34.45,34.7,34.31,34.34,1335633
RTN,2014-04-07,97.6,98.18,96.53,96.91,1486021
SBAC,2014-04-07,87.83,88.47,87.23,87.4,1249638
SBUX,2014-04-07,35.6,35.69,35.025,35.215,11089724
SCG,2014-04-07,50.99,51.5,50.98,51.13,942115
SCHW,2014-04-07,25.93,26.285,25.56,25.6,12530310
SEE,2014-04-07,32.18,32.44,31.51,31.74,2009961
SHW,2014-04-07,195.09,195.73,190.02,190.32,953282
SIG,2014-04-07,104.34,105.27,101.871,102.51,1004526
SJM,2014-04-07,97.45,98.55,97.45,97.9,891432
SLB,2014-04-07,97.92,98.532,97.55,97.6,7557295
SLG,2014-04-07,100.74,102.2,100.74,101.38,478426
SNA,2014-04-07,111.79,111.87,109.15,109.88,340323
SNI,2014-04-07,76.22,76.4597,74.37,74.73,661068
SNPS,2014-04-07,37.8,37.97,37.2999,37.54,460464
SO,2014-04-07,43.66,44.34,43.56,44.21,6345981
SPGI,2014-04-07,75.24,75.67,74.325,74.85,1850335
SPG,2014-04-07,165.93,168.02,165.69,167.08,2023740
SRCL,2014-04-07,112.62,113.25,111.92,112.29,340522
SRE,2014-04-07,96.35,96.63,95.53,95.57,1351075
STI,2014-04-07,39.68,39.7,38.99,39.13,3070837
STT,2014-04-07,68.31,68.37,66.41,66.52,2644336
STX,2014-04-07,56.06,56.43,54.43,54.96,3444867
STZ,2014-04-07,84,84.09,80.71,80.8,2120980
SWKS,2014-04-07,35.6001,36.47,35.1,35.72,3544654
SWK,2014-04-07,80.51,80.72,78.77,79.1,1201026
SYK,2014-04-07,82.35,82.4903,80.75,81.23,1505845
SYMC,2014-04-07,20.15,20.54,20,20.41,13909719
SYY,2014-04-07,35.65,36.075,35.65,35.86,2806374
TAP,2014-04-07,59.67,60.04,59.12,59.22,1799397
TDG,2014-04-07,181,181.58,176.681,178.06,375915
TEL,2014-04-07,59.65,59.74,58.755,59.03,1681119
TGT,2014-04-07,61.06,61.06,60.5,60.5,4199113
TIF,2014-04-07,86.88,86.88,84.9,85.45,1299076
TJX,2014-04-07,61.11,61.17,59.57,59.88,3076067
TMK,2014-04-07,52.1,52.2867,51.46,51.5467,962835
TMO,2014-04-07,119.73,120.22,116.76,117.8,2819271
TPR,2014-04-07,49.6,49.75,48.6065,48.88,3188335
TRIP,2014-04-07,85.22,85.49,80.59,83.36,4267866
TROW,2014-04-07,81.53,82.3,79.43,79.5,1850246
TRV,2014-04-07,85.19,85.545,84.93,85,2352536
TSCO,2014-04-07,69.13,69.15,66.23,66.98,1403782
TSN,2014-04-07,41.22,41.725,40.92,41.02,3285930
TSS,2014-04-07,29.85,29.97,29.36,29.62,1255828
TWX,2014-04-07,66.22,66.25,64.1,64.79,7863819
TXN,2014-04-07,46.29,46.9,46.02,46.25,7278075
TXT,2014-04-07,39.01,39.29,37.95,38.22,2076335
T,2014-04-07,35.54,35.79,35.49,35.49,32673272
UAA,2014-04-07,26.25,26.3747,25.1625,25.6275,13504528
UAL,2014-04-07,44.5,45.29,43.87,44.35,5027027
UDR,2014-04-07,25.6,25.88,25.53,25.62,1446374
UHS,2014-04-07,81.08,81.12,77.12,77.85,1281242
ULTA,2014-04-07,95.71,95.93,91.76,93.75,1486527
UNH,2014-04-07,81.5,81.98,80.75,81.08,5290330
UNM,2014-04-07,34.66,34.77,33.915,34.05,2077210
UNP,2014-04-07,93.9,94.19,92.755,93.125,2849068
UPS,2014-04-07,98.35,98.43,97.34,97.36,2899250
URI,2014-04-07,91.35,91.44,85.01,85.66,4121544
USB,2014-04-07,42.32,42.55,41.93,42,6887308
UTX,2014-04-07,117.2,118.66,116.11,116.18,3493837
VAR,2014-04-07,84.76,84.8,83.03,83.37,726670
VFC,2014-04-07,60.3,60.52,59.255,59.5,1932690
VIAB,2014-04-07,84.53,84.87,81.96,82.77,2996564
VLO,2014-04-07,54.37,54.51,51.88,51.91,10304061
VMC,2014-04-07,66.47,66.92,63.82,64.07,1055942
VNO,2014-04-07,99.25,99.99,99.15,99.33,793043
VRSK,2014-04-07,59.34,59.86,58.3,58.34,837832
VRSN,2014-04-07,50.74,51.31,50.22,50.46,1846596
VRTX,2014-04-07,66,67.24,64.05,66.4,1646356
VTR,2014-04-07,61.87,63.45,61.87,63,2164940
VZ,2014-04-07,47.7,48.325,47.69,48.12,30359546
V,2014-04-07,51.695,51.86,50.2552,50.8525,40159600
WAT,2014-04-07,110.95,110.95,108.89,109.41,584696
WBA,2014-04-07,65.95,66.12,64.59,65.1,7528436
WDC,2014-04-07,90.39,91.75,88.865,89.6,2455600
WEC,2014-04-07,46.88,47.38,46.78,46.81,2052042
WFC,2014-04-07,49.58,49.67,48.65,48.66,19653743
WHR,2014-04-07,151.64,153.35,145.94,147.82,1281454
WMB,2014-04-07,40.26,40.51,39.31,39.64,5514904
WMT,2014-04-07,77.23,77.715,77.0949,77.31,7680807
WM,2014-04-07,41.82,42.15,41.53,41.6,2118592
WU,2014-04-07,16.37,16.39,15.86,16.01,8265406
WYNN,2014-04-07,212.81,212.98,206.32,210.71,2497078
WYN,2014-04-07,72.29,72.29,70.31,71.01,1410456
WY,2014-04-07,29.57,29.65,28.99,29.01,4038546
XEC,2014-04-07,115.38,116.01,111.49,112.32,1273601
XEL,2014-04-07,30.66,30.83,30.51,30.53,2659024
XLNX,2014-04-07,52.83,53.125,52.45,52.93,3319796
XL,2014-04-07,31.15,31.3,30.85,30.88,2468714
XOM,2014-04-07,97.25,97.53,96.751,96.78,10126378
XRAY,2014-04-07,46.89,47.1,45.86,46.05,925238
XRX,2014-04-07,46,46.44,45.2,45.72,2145733
XYL,2014-04-07,37.22,37.35,36.05,36.38,1380858
YUM,2014-04-07,75.25,75.69,74.63,75.23,3287181
ZBH,2014-04-07,96.76,96.87,94.74,94.85,1005971
ZION,2014-04-07,31.34,31.48,30.4375,30.75,3231436
ZTS,2014-04-07,29.25,29.32,28.85,29,4073651
AAL,2014-04-08,36,36.22,33.62,35.98,17409958
AAPL,2014-04-08,75.0271,75.1599,74.0999,74.7771,60971883
AAP,2014-04-08,118.07,119.46,117.3911,119.16,700188
ABBV,2014-04-08,50.35,50.87,48.93,49.1,8246930
ABC,2014-04-08,64.14,64.48,63.4,64.17,1907337
ABT,2014-04-08,38.2,38.2,37.59,37.62,9560130
ACN,2014-04-08,78.47,79.05,78.18,78.29,3772570
ADBE,2014-04-08,60.53,62.25,60.11,61.82,6709995
ADI,2014-04-08,52.99,54.01,52.99,53.96,2136024
ADM,2014-04-08,43.54,43.8,43.17,43.53,4164245
ADP,2014-04-08,75.46,75.94,75.158,75.56,1664666
ADSK,2014-04-08,46.68,47.44,46.27,47.15,3128200
ADS,2014-04-08,256,259.04,252.08,256.22,1152388
AEE,2014-04-08,39.76,40.32,39.41,40.28,4015413
AEP,2014-04-08,50.78,51.5,50.35,51.41,2909048
AES,2014-04-08,14.17,14.5,14.1,14.38,3593109
AET,2014-04-08,72.76,73.1,72,72.86,2354108
AFL,2014-04-08,61.5,62.52,61.19,62.35,1870690
AGN,2014-04-08,195.07,195.298,185.02,191.08,7376523
AIG,2014-04-08,49.56,50.12,49.19,50.04,8870650
AIV,2014-04-08,30.04,30.27,29.91,30.21,1303326
AIZ,2014-04-08,64.69,65.27,64.474,64.74,754885
AJG,2014-04-08,44.71,44.9,43.5,43.59,1660206
AKAM,2014-04-08,54,54.76,53.55,54.45,2253869
ALB,2014-04-08,64.88,65.7,64.69,65.37,499315
ALGN,2014-04-08,52.97,53.723,52.041,52.35,951169
ALK,2014-04-08,45.19,45.57,43.91,45.405,2598638
ALLE,2014-04-08,51.34,51.78,50.81,51.41,1213699
ALL,2014-04-08,55.68,56.12,55.5,55.89,2100987
ALXN,2014-04-08,146.52,149.17,143.37,147.66,2032625
AMAT,2014-04-08,19.99,20.19,19.78,19.85,12649441
AMD,2014-04-08,3.89,4,3.83,3.99,17345569
AME,2014-04-08,50.45,50.97,50.06,50.63,1097002
AMGN,2014-04-08,120.17,120.47,117.67,117.98,4181303
AMG,2014-04-08,191.92,192.66,189.9,191.19,553925
AMP,2014-04-08,107.61,108.09,106.7,107.48,1521751
AMT,2014-04-08,80.68,81.68,80.17,81.5,2991182
AMZN,2014-04-08,321.88,328,318.44,327.07,6585583
ANDV,2014-04-08,49.45,50.13,48.5,48.79,2617623
ANSS,2014-04-08,74.45,75.19,73.92,74.62,471679
ANTM,2014-04-08,96.93,97.47,95.69,96.65,4448247
AON,2014-04-08,81.07,81.84,80.76,81.2,1201685
AOS,2014-04-08,22.365,22.465,22.07,22.395,1740938
APA,2014-04-08,84.43,85.5,84,85.18,2978118
APC,2014-04-08,97.05,99.02,96.85,98.4,5947522
APD,2014-04-08,116.8,117.71,116.58,117.12,1075547
APH,2014-04-08,45.705,45.985,45.355,45.86,1136086
ARE,2014-04-08,73.33,73.74,72.88,73.02,432743
ARNC,2014-04-08,37.56,38.37,37.11,37.59,9855962
ATVI,2014-04-08,19.53,19.875,19.5,19.74,6040519
AVB,2014-04-08,133.38,133.99,132.82,133.82,720058
AVGO,2014-04-08,60.62,60.98,60.05,60.17,2205525
AVY,2014-04-08,50.58,51.01,50.3,50.66,805213
AWK,2014-04-08,45.42,45.56,44.96,45.48,1072722
AXP,2014-04-08,86.63,86.8,85.58,86.49,3880357
AYI,2014-04-08,127.48,128.25,125.26,126.86,783338
AZO,2014-04-08,517.34,525.52,513.41,525.48,309964
A,2014-04-08,54.21,55,53.82,54.66,1842491
BAC,2014-04-08,16.37,16.5,16.25,16.44,75769671
BAX,2014-04-08,72.67,72.92,72.19,72.3,2319343
BA,2014-04-08,125.28,125.73,124.06,124.15,4122171
BBT,2014-04-08,39.55,39.81,39.18,39.59,3632494
BBY,2014-04-08,27.23,27.46,26.975,27.37,6093660
BDX,2014-04-08,115.14,115.51,113.47,113.75,1157949
BEN,2014-04-08,52.09,53.13,52.026,52.9,2450608
BF.B,2014-04-08,44.16,44.595,44.036,44.51,786472
BIIB,2014-04-08,295.48,295.96,284.32,285.92,2502877
BK,2014-04-08,34.47,34.47,33.52,33.88,5721090
BLK,2014-04-08,303.57,305.09,300.04,302.4,831204
BLL,2014-04-08,27.225,27.51,27.133,27.4,1397054
BMY,2014-04-08,50.77,50.77,49.01,49.06,11008381
BRK.B,2014-04-08,123.17,123.74,122.52,123.13,4413600
BSX,2014-04-08,13.18,13.2,12.85,12.91,10182463
BWA,2014-04-08,60.16,60.8,59.95,60.5,1311332
BXP,2014-04-08,116.57,117.4125,115.97,117.26,719736
CAG,2014-04-08,31.08,31.26,30.99,31.21,2852516
CAH,2014-04-08,67.92,68.22,66.9401,67.68,1965321
CAT,2014-04-08,100.98,103.25,100.96,102.39,6626924
CA,2014-04-08,31.33,31.48,31.12,31.36,3054775
CBG,2014-04-08,26.64,27.03,26.56,26.98,1173348
CBOE,2014-04-08,51.67,51.87,50.65,51.11,1056939
CBS,2014-04-08,60.41,60.79,59.23,60.48,8042798
CB,2014-04-08,97.63,98.05,97.55,97.79,1052918
CCI,2014-04-08,74.07,75.17,74.07,74.61,2701810
CCL,2014-04-08,37.85,38.15,37.67,38,3131183
CDNS,2014-04-08,14.72,14.92,14.5,14.91,3748031
CELG,2014-04-08,69.61,70.105,68.005,69.11,8231614
CERN,2014-04-08,53.66,55.04,52.91,54.3,2645562
CF,2014-04-08,50.476,51.114,50.322,50.886,3372555
CHD,2014-04-08,34.11,34.42,33.965,34.34,1299104
CHK,2014-04-08,26.01,26.355,25.97,26.13,8274712
CHRW,2014-04-08,52,52.41,51.79,52.19,1279215
CHTR,2014-04-08,119.01,121.53,117.2,121.15,1296782
CINF,2014-04-08,47.34,47.6,47,47.5,687345
CI,2014-04-08,80.79,81.91,80.35,81.32,1853992
CLX,2014-04-08,88.74,89.78,88.39,89.74,1204696
CL,2014-04-08,64.84,65.67,64.74,65.63,4400896
CMA,2014-04-08,50.63,50.6521,49.99,50.41,2134487
CMCSA,2014-04-08,24.595,24.595,24.135,24.425,47083076
CME,2014-04-08,67.8,69.34,67.01,69.13,5285352
CMG,2014-04-08,540,552.99,539.13,550.73,579863
CMI,2014-04-08,144.43,146.81,143.21,146.7,1428501
CMS,2014-04-08,29.3,29.6,29.13,29.53,2866280
CNC,2014-04-08,29.02,29.855,28.845,29.815,1437738
CNP,2014-04-08,23.49,23.7,23.19,23.69,5740801
COF,2014-04-08,75.49,76.1,74.985,75.68,3056034
COG,2014-04-08,34.13,34.6,33.7,34.57,7012838
COL,2014-04-08,78.14,78.21,76.69,77.94,422992
COO,2014-04-08,130.65,131.41,129.355,130.43,494448
COP,2014-04-08,70.01,70.23,69.46,70.07,5757911
COST,2014-04-08,110.56,112.74,110.38,112.66,3863906
COTY,2014-04-08,15.24,15.38,15.2,15.27,954149
CPB,2014-04-08,44.87,45.1,44.47,44.68,1304518
CRM,2014-04-08,54.18,55.52,53.12,55.21,8810291
CSCO,2014-04-08,22.64,22.97,22.6,22.94,37373940
CSX,2014-04-08,28.32,28.54,28.23,28.26,6114484
CTAS,2014-04-08,57.65,58.23,57.5,58.01,518102
CTL,2014-04-08,33.57,33.96,33.41,33.94,4382875
CTSH,2014-04-08,48.56,49.38,48.28,49.16,4514555
CTXS,2014-04-08,55.06,56.6,55.06,56.4,2994327
CVS,2014-04-08,73.76,73.99,73.07,73.18,8632574
CVX,2014-04-08,117.66,118.31,117.178,117.8,4711840
CXO,2014-04-08,121.82,125.27,121.21,124.97,984954
C,2014-04-08,46.53,46.85,46.12,46.6,26880730
DAL,2014-04-08,33.9,34.28,32.41,33.51,16160513
DE,2014-04-08,91.19,93.435,91.19,92.54,4401819
DFS,2014-04-08,56.53,56.66,55.77,56.45,4976482
DGX,2014-04-08,58.86,59.93,58.72,59.84,3363344
DG,2014-04-08,55.31,55.6,54.89,55.45,5050469
DHI,2014-04-08,21.69,21.97,21.46,21.84,4565244
DHR,2014-04-08,73.68,74.34,73.31,74.03,2352427
DISCA,2014-04-08,80.21,80.81,79.33,80.42,2006058
DISCK,2014-04-08,75.44,75.59,74.24,74.9,512244
DISH,2014-04-08,59.78,60.01,58.57,59.67,2924503
DIS,2014-04-08,79.27,79.65,78.12,79.57,7085161
DLR,2014-04-08,53.2,54.305,53.2,53.6,4115212
DLTR,2014-04-08,50.83,51.14,50.614,50.89,1936269
DOV,2014-04-08,82.23,82.88,81.43,82.39,1051860
DPS,2014-04-08,53.17,53.17,51.48,51.62,5419802
DRE,2014-04-08,16.87,17.13,16.81,17.12,2396171
DRI,2014-04-08,49.89,50.11,49.51,49.67,1094498
DTE,2014-04-08,74.16,75.39,73.645,75.17,1040925
DUK,2014-04-08,71.06,72.55,70.56,72.51,5126899
DVA,2014-04-08,68.39,68.92,67.61,68.46,2643513
DVN,2014-04-08,67.75,68.12,67.56,67.85,3109015
D,2014-04-08,69.3,70.655,68.7851,70.48,3601111
EA,2014-04-08,28.35,28.885,28.32,28.73,5502136
EBAY,2014-04-08,53.78,55.01,53.39,54.8,18810335
ECL,2014-04-08,105.7,105.7,101.82,105.22,1301385
ED,2014-04-08,54.82,55.59,54.41,55.55,3385692
EFX,2014-04-08,66.8,67.15,66.63,66.99,656981
EIX,2014-04-08,55.76,56.53,55.58,56.35,3307147
EL,2014-04-08,68.25,70.29,68,69.53,4789337
EMN,2014-04-08,84.71,85.46,84.39,84.69,936266
EMR,2014-04-08,66.51,66.8,66.08,66.66,4848988
EOG,2014-04-08,97.78,99.58,97.54,98.71,3293647
EQIX,2014-04-08,177.32,178.35,176.03,177.48,892960
EQR,2014-04-08,59.42,60.095,59.35,60.05,1823293
EQT,2014-04-08,101.19,102.92,100.11,102.84,2349707
ESRX,2014-04-08,72.7,73,71.96,72.77,5130036
ESS,2014-04-08,169.05,169.88,167.236,169.61,593109
ES,2014-04-08,44.99,45.63,44.7,45.52,1642800
ETFC,2014-04-08,20,20.49,19.63,19.98,8785644
ETN,2014-04-08,73.51,73.82,72.78,73.38,3352231
ETR,2014-04-08,69.1,70.26,68.79,70.19,2322051
EW,2014-04-08,36.86,37.37,36.78,37.32,1770276
EXC,2014-04-08,34.52,35.55,34.335,35.54,11129026
EXPD,2014-04-08,39.48,40.005,39.2903,39.76,1312422
EXPE,2014-04-08,68.07,70.14,67.5837,70.02,2587446
EXR,2014-04-08,48.01,48.17,47.57,48.02,1024162
FAST,2014-04-08,50.26,51.41,50.2,50.84,2928592
FBHS,2014-04-08,40.57,41.16,40.09,41.07,1463428
FB,2014-04-08,57.68,58.71,57.17,58.1901,78835935
FCX,2014-04-08,33.18,33.99,33.14,33.62,13391506
FDX,2014-04-08,133.04,133.4,131.81,132.91,2016201
FE,2014-04-08,33.71,34.395,33.14,34.21,5013172
FFIV,2014-04-08,105.19,108.12,104.9,107.45,1662210
FISV,2014-04-08,56.49,57.03,56.35,56.76,1172556
FIS,2014-04-08,52.89,52.94,52.359,52.68,1267711
FITB,2014-04-08,22.53,22.64,22.31,22.45,6392100
FLIR,2014-04-08,35.38,35.58,34.68,34.9,2330581
FLR,2014-04-08,75.83,76.549,75.33,76.1,943186
FLS,2014-04-08,76.1,77.32,75.73,76.65,996641
FL,2014-04-08,45.23,45.885,45.02,45.86,1347424
FMC,2014-04-08,75.97,76.78,75.59,76.5,893615
FOXA,2014-04-08,31.75,32.56,31.55,32.36,13206343
FOX,2014-04-08,31.01,31.79,30.89,31.65,4161262
FRT,2014-04-08,114.31,114.73,113.59,114.65,336767
FTI,2014-04-08,53.36,54,53.2,53.53,996398
F,2014-04-08,15.99,16.16,15.92,16.1,26836366
GD,2014-04-08,107.65,108,106.1,106.38,2403511
GE,2014-04-08,25.76,25.92,25.67,25.75,26915914
GGP,2014-04-08,22.24,22.37,22.16,22.3,5083532
GILD,2014-04-08,71.71,71.71,69.28,70.01,25269036
GIS,2014-04-08,51.44,51.54,51.11,51.28,4559296
GLW,2014-04-08,21.065,21.2636,20.88,21.01,14925250
GM,2014-04-08,34.15,34.6,33.85,34.53,20615564
GOOGL,2014-04-08,545.05,559.88,544.7,557.51,3488768
GOOG,2014-04-08,542.6,555,541.61,554.9,3152406
GPC,2014-04-08,84.56,86.27,84.347,86.18,647935
GPN,2014-04-08,33.06,33.62,32.63,33.495,2279446
GPS,2014-04-08,40.35,40.79,39.97,40.74,3109581
GRMN,2014-04-08,55.56,56.83,55.56,56.78,1125498
GS,2014-04-08,158.7,158.76,155.48,156.56,6844255
GT,2014-04-08,25.14,25.6,24.67,25.26,4629418
GWW,2014-04-08,246.49,253.88,245.23,253.42,533750
HAL,2014-04-08,57.51,58.66,57.39,58.51,8219576
HAS,2014-04-08,54.52,55.09,54.52,54.56,1255546
HBAN,2014-04-08,9.87,9.97,9.81,9.9,7772326
HBI,2014-04-08,18.0575,18.32,18.025,18.3,3382584
HCA,2014-04-08,48.75,50.45,48.03,49.98,3921105
HCN,2014-04-08,61.1,62.15,61.1,62.1,1839233
HCP,2014-04-08,40.11,40.72,40.07,40.69,3114546
HD,2014-04-08,76.91,77.44,76.42,77.11,7372045
HES,2014-04-08,83.88,84.5,83.5,84,2577621
HIG,2014-04-08,34.76,34.97,34.48,34.87,3495098
HII,2014-04-08,99.83,100.1,97.14,98.23,457895
HOG,2014-04-08,66.04,67.17,65.65,66.76,1192713
HOLX,2014-04-08,21.78,21.95,21.51,21.58,1985913
HON,2014-04-08,93.44,93.44,91.17,91.97,2075203
HP,2014-04-08,104.4,107.3499,104.1,107.04,1585264
HRB,2014-04-08,28.54,28.985,28.3,28.85,3249811
HRL,2014-04-08,24.025,24.12,23.87,23.985,1419474
HRS,2014-04-08,71.25,71.581,70.39,71.46,479893
HSIC,2014-04-08,57.205,58.03,56.455,57.63,1398396
HST,2014-04-08,20.55,20.87,20.51,20.72,5723565
HSY,2014-04-08,102.86,102.86,101.52,101.72,1422867
HUM,2014-04-08,112.2,113.125,108.65,111.27,2467589
IBM,2014-04-08,193.89,194.1675,192.6898,193.29,5125001
ICE,2014-04-08,38.516,38.796,38.044,38.384,5008075
IDXX,2014-04-08,60.105,60.6,59.46,60.485,656142
IFF,2014-04-08,93.23,93.56,92.17,93.1,619143
ILMN,2014-04-08,140.13,143.5,135.71,141.82,1929670
INCY,2014-04-08,49.77,50.81,48.13,49.05,2071308
INTC,2014-04-08,26.36,26.98,26.35,26.91,56699485
INTU,2014-04-08,74.79,75.75,74.406,74.54,2374777
IPG,2014-04-08,16.5,16.76,16.46,16.49,5142444
IP,2014-04-08,45.5,45.6,44.97,45.34,3672883
IQV,2014-04-08,49.57,51.15,49.49,51.05,593028
IRM,2014-04-08,27.55,27.56,27.26,27.45,1967560
IR,2014-04-08,55.09,55.46,54.73,55.1,3714416
ISRG,2014-04-08,166.6665,166.7798,161.4612,163.2798,2334429
ITW,2014-04-08,81.99,82.67,81.48,82.26,1874698
IT,2014-04-08,66.91,67.75,66.5,67.28,438152
IVZ,2014-04-08,34.79,35.23,34.39,35.13,4032394
JBHT,2014-04-08,71.82,72.34,71.76,72.3,983600
JCI,2014-04-08,42.9424,43.3403,42.4293,43.2879,3070922
JEC,2014-04-08,62.61,63.12,62.56,62.83,811872
JNJ,2014-04-08,98.03,98.725,97.5,98.06,9601881
JNPR,2014-04-08,25.33,25.53,25.02,25.25,8225320
JPM,2014-04-08,58.8,59.02,58.25,58.85,16956476
JWN,2014-04-08,61.68,62.83,61.324,62.56,1559855
KEY,2014-04-08,13.89,14.005,13.7701,13.94,8002615
KIM,2014-04-08,21.9,22.13,21.83,22.1,1856279
KLAC,2014-04-08,68.31,68.53,67.61,68.03,1711479
KMB,2014-04-08,109.95,110.94,109.81,110.74,1819914
KMI,2014-04-08,32.32,33.08,32.24,33.05,5535126
KMX,2014-04-08,43.52,44.69,43.4,44.46,1736575
KORS,2014-04-08,86.72,89.63,86.61,88.99,3613178
KO,2014-04-08,38.67,38.9,38.48,38.9,14770515
KR,2014-04-08,22.105,22.295,22.07,22.155,8786154
KSS,2014-04-08,55.89,56.82,55.53,56.64,2328339
KSU,2014-04-08,100.13,100.522,99.0221,99.19,1165799
K,2014-04-08,65.34,65.45,63.97,64.36,2692338
LB,2014-04-08,56.84,58.07,56.19,57.89,2353205
LEG,2014-04-08,31.95,32.59,31.81,32.51,870127
LEN,2014-04-08,38.4804,39.049,38.1078,38.8137,2714257
LH,2014-04-08,99.73,100.68,99.17,100.51,1248492
LKQ,2014-04-08,27.17,27.705,27.08,27.67,1559748
LLL,2014-04-08,114.92,115.08,113.39,114.73,717409
LLY,2014-04-08,58,58.93,57.6,58.58,6169943
LMT,2014-04-08,157.57,157.8,154.75,156.65,1784524
LNC,2014-04-08,48.36,48.53,47.67,48.2,3235453
LNT,2014-04-08,28.025,28.38,27.735,28.16,2386530
LOW,2014-04-08,46.75,46.91,46.41,46.73,6887625
LRCX,2014-04-08,55.05,55.25,54.01,54.51,1773692
LUK,2014-04-08,26.62,26.6599,26.25,26.37,1994432
LUV,2014-04-08,23.5,23.62,22.89,23.51,9137859
LYB,2014-04-08,87.15,87.78,86.5,87.04,3388165
L,2014-04-08,44.12,44.64,44.08,44.52,1277008
MAA,2014-04-08,68.75,69.63,68.46,69.42,569487
MAC,2014-04-08,63.16,63.48,62.66,63.43,656602
MAR,2014-04-08,55.95,56.13,55.4,55.93,4702898
MAS,2014-04-08,21.91,22.09,21.38,21.86,6626037
MAT,2014-04-08,38.39,38.89,38.15,38.57,2765192
MA,2014-04-08,71.22,71.9401,71,71.52,6288654
MCD,2014-04-08,96.98,98.22,96.5235,98.08,5585144
MCHP,2014-04-08,46.91,47.73,46.85,47.59,1113291
MCK,2014-04-08,168.16,169.99,167.34,168.71,1762816
MCO,2014-04-08,78.29,78.75,77.85,78.33,1126297
MDLZ,2014-04-08,34.19,34.8544,34.17,34.6,10366938
MDT,2014-04-08,61.61,61.74,60.86,61,4313375
MET,2014-04-08,51.19,51.88,50.72,51.71,8177325
MGM,2014-04-08,23.97,24.578,23.61,24.46,11749008
MHK,2014-04-08,131.28,131.92,128.54,130.62,1788549
MKC,2014-04-08,70.24,71.27,69.99,71.23,797118
MLM,2014-04-08,122.23,123.89,121.26,122.93,1413116
MMC,2014-04-08,47.94,48.14,47.63,47.82,1842158
MMM,2014-04-08,134.44,135.1525,133.43,134.84,2893573
MNST,2014-04-08,22.2366,22.3333,21.81,21.95,3829632
MON,2014-04-08,112.46,113.36,111.69,112.9,3457032
MOS,2014-04-08,48.33,48.6,48.05,48.29,1531899
MO,2014-04-08,37.6,38.12,37.55,37.89,8756823
MPC,2014-04-08,42.595,42.7425,41.405,41.95,7488362
MRK,2014-04-08,55.28,55.61,54.7,55.04,10766930
MRO,2014-04-08,34.91,35.34,34.79,35.27,8045031
MSFT,2014-04-08,39.75,39.93,39.2,39.82,35919609
MSI,2014-04-08,64.32,65.29,64.206,64.95,1511386
MS,2014-04-08,29.59,29.63,29.1,29.53,13228592
MTB,2014-04-08,119.86,121.26,119.27,120.97,1259819
MTD,2014-04-08,229.3,233.01,228.09,232.43,151014
MU,2014-04-08,22.06,22.4256,21.4,22.21,44299022
MYL,2014-04-08,48.17,48.27,45.8,47.64,15098386
M,2014-04-08,58.01,58.82,57.43,58.38,3805724
NBL,2014-04-08,69.29,70.77,69.28,70.55,1585415
NCLH,2014-04-08,31.25,31.62,31.16,31.43,740170
NDAQ,2014-04-08,35.82,36.27,34.68,34.81,3528561
NEE,2014-04-08,93.9,96.57,93.48,96.5,2295471
NEM,2014-04-08,24.82,25.061,24.67,24.95,6538114
NFLX,2014-04-08,48.5785,50.1123,48.3414,49.8414,25792130
NFX,2014-04-08,32.17,32.69,31.8228,32.19,3286961
NI,2014-04-08,34.71,35.2,34.36,35.13,2465171
NKE,2014-04-08,36.11,36.555,35.95,36.46,12659534
NLSN,2014-04-08,43.25,43.6,43.01,43.28,2042237
NOC,2014-04-08,119.2,119.65,117.64,118.87,1184524
NOV,2014-04-08,77,78.5,76.9403,78.12,3558247
NRG,2014-04-08,32.12,32.44,31.93,32.34,2887661
NSC,2014-04-08,95.48,96.06,95.07,95.27,1420077
NTAP,2014-04-08,36.26,37.05,36.14,37,3734921
NTRS,2014-04-08,62.79,63.25,62.095,62.58,1887759
NUE,2014-04-08,51.07,51.91,50.92,51.57,2282445
NVDA,2014-04-08,18.21,18.91,18.1803,18.86,11767342
NWL,2014-04-08,29.32,29.64,29.12,29.57,2488704
NWSA,2014-04-08,17.18,17.21,16.92,17.05,2520199
NWS,2014-04-08,16.69,16.99,16.57,16.65,294225
OKE,2014-04-08,58.42,59.11,58.11,58.75,1196769
OMC,2014-04-08,69.72,70.075,69.04,69.89,2808458
ORCL,2014-04-08,39.44,40.35,39.36,40.24,22197641
ORLY,2014-04-08,143.03,144.63,142.102,144.15,588619
OXY,2014-04-08,93.82,95.01,93.27,94.95,3303027
O,2014-04-08,41.1,41.97,41.08,41.92,2882030
PAYX,2014-04-08,41.3,41.55,41.04,41.3,2472157
PBCT,2014-04-08,14.62,14.88,14.62,14.86,2857365
PCAR,2014-04-08,64.81,65.96,64.582,65.57,1799454
PCG,2014-04-08,44.12,44.74,43.84,44.61,3153149
PCLN,2014-04-08,1175.16,1196.99,1168.01,1187.54,1303762
PDCO,2014-04-08,41.77,42.34,41.62,42.17,576061
PEG,2014-04-08,38.24,38.5,37.649,38.36,6597594
PEP,2014-04-08,83.93,84,83.15,83.47,6552745
PFE,2014-04-08,31.26,31.39,30.85,30.87,34572690
PFG,2014-04-08,45.32,45.68,45.01,45.27,1315606
PGR,2014-04-08,24.07,24.255,23.98,24.16,2532686
PG,2014-04-08,80.51,81.38,80.02,81.35,11886367
PHM,2014-04-08,19.07,19.34,18.93,19.12,7261723
PH,2014-04-08,118.99,120.89,118.785,119.67,1303893
PKG,2014-04-08,68.34,69.16,67.5,68.49,883980
PKI,2014-04-08,44.9,45.2,44.43,45.04,730346
PLD,2014-04-08,41.08,41.22,40.8201,41.16,1809104
PM,2014-04-08,82.97,84.24,82.97,83.82,5546753
PNC,2014-04-08,84.94,85.05,83.91,84.63,2302180
PNR,2014-04-08,76.92,78.5,76.72,78.45,1391670
PNW,2014-04-08,54.75,55.82,54.34,55.62,880230
PPG,2014-04-08,96.44,97.065,95.15,96.25,1858608
PPL,2014-04-08,32.72,33.3,32.53,33.29,5328958
PRGO,2014-04-08,149.58,149.79,145.02,148.27,1442829
PRU,2014-04-08,81.12,81.625,80.41,81.11,3529959
PSA,2014-04-08,169.63,171.46,168.814,171.37,620571
PSX,2014-04-08,78.06,78.67,77.01,77.56,3342311
PVH,2014-04-08,122.5,123.69,122.22,123.49,1336020
PWR,2014-04-08,35.62,35.91,35.37,35.74,1230346
PXD,2014-04-08,182,187.8,179.68,185.89,1449643
PX,2014-04-08,127.5,128.98,127.27,128.21,1648843
QCOM,2014-04-08,77.71,78.94,77.48,78.89,9079082
RCL,2014-04-08,52.76,52.9,52.1,52.77,2211349
REGN,2014-04-08,287.12,289.01,278.26,286.44,1191464
REG,2014-04-08,51.41,51.73,51.06,51.68,216743
RE,2014-04-08,151.19,153.07,150.276,152.73,410974
RF,2014-04-08,10.73,10.83,10.56,10.66,12826947
RHI,2014-04-08,41.04,41.97,40.79,41.89,1183094
RHT,2014-04-08,49.91,50.55,49.425,50.01,2175903
RJF,2014-04-08,52.05,52.34,51.43,51.86,614617
RL,2014-04-08,155.85,156.56,154.39,155.92,1298230
RMD,2014-04-08,45.73,45.92,45.13,45.31,869244
ROK,2014-04-08,121.99,123.31,121.31,122.97,636993
ROP,2014-04-08,132.37,134.155,132.1903,133.43,578161
ROST,2014-04-08,35.265,35.905,35.085,35.825,2443076
RRC,2014-04-08,85.47,88.84,85.47,88.64,2167271
RSG,2014-04-08,34.34,34.71,34.29,34.59,1415039
RTN,2014-04-08,96.86,96.88,95.45,96.34,1581100
SBAC,2014-04-08,87.37,88.53,87.25,87.86,1122862
SBUX,2014-04-08,35.32,35.8475,35.25,35.74,10679090
SCG,2014-04-08,51.18,51.98,50.9,51.89,710977
SCHW,2014-04-08,25.65,25.9,25.41,25.67,10193649
SEE,2014-04-08,31.58,31.98,31.24,31.6,1522077
SHW,2014-04-08,190.64,192.44,189.55,191.9,550780
SIG,2014-04-08,103.66,104.23,102.57,104.03,807664
SJM,2014-04-08,97.92,97.99,96.52,97.11,743562
SLB,2014-04-08,97.42,98.69,97.36,98.44,6692873
SLG,2014-04-08,101.62,102.21,100.974,101.9,613879
SNA,2014-04-08,109.83,110.74,108.82,110.33,297676
SNI,2014-04-08,74.7,75.59,74.4,75.28,615247
SNPS,2014-04-08,37.51,37.65,37.19,37.56,335423
SO,2014-04-08,44.17,44.73,43.83,44.71,5820345
SPGI,2014-04-08,74.58,75.2,73.92,75.04,2033365
SPG,2014-04-08,166.73,167.48,165.32,167.31,1239327
SRCL,2014-04-08,112.56,114.29,112.26,113.88,534925
SRE,2014-04-08,95.46,96.9,95.15,96.28,1380305
STI,2014-04-08,39.07,39.33,38.71,39.04,3855459
STT,2014-04-08,66.47,66.53,65.515,65.92,3678050
STX,2014-04-08,55.12,55.94,54.76,55.54,2864338
STZ,2014-04-08,81.13,81.85,80.61,81.48,2750385
SWKS,2014-04-08,35.78,36.38,35.48,36.02,2235906
SWK,2014-04-08,79.01,79.53,78.36,78.87,1743431
SYK,2014-04-08,81.21,81.65,80.42,81.26,1764717
SYMC,2014-04-08,20.41,20.765,20.4,20.64,11252942
SYY,2014-04-08,35.88,35.962,35.625,35.84,2428384
TAP,2014-04-08,59.3,59.75,58.77,59.22,1576477
TDG,2014-04-08,177.69,178.1,174.65,176.19,355000
TEL,2014-04-08,59.02,59.27,58.4,59.1,1729607
TGT,2014-04-08,60.33,61.6,60.1,61.5,4527812
TIF,2014-04-08,85.5,86.63,85.08,86.41,1009581
TJX,2014-04-08,59.64,60.51,59.27,60.45,2351106
TMK,2014-04-08,51.46,52.0666,51.2667,51.8467,615234
TMO,2014-04-08,117.5,118.42,115.31,117.21,2286295
TPR,2014-04-08,48.86,49.42,48.7501,49.09,4456609
TRIP,2014-04-08,83.47,87.74,82.79,86.07,3630170
TROW,2014-04-08,79.62,79.881,79.1,79.59,1913253
TRV,2014-04-08,84.8,84.91,84.45,84.73,1750780
TSCO,2014-04-08,66.87,68.86,66.6803,67.89,1288751
TSN,2014-04-08,41.05,41.74,40.79,41.59,4117686
TSS,2014-04-08,29.59,30.03,29.55,29.86,1129041
TWX,2014-04-08,64.7,65.35,63.96,65.26,6610241
TXN,2014-04-08,46.36,46.9,46.28,46.77,6590136
TXT,2014-04-08,38.29,38.59,38.02,38.17,2223024
T,2014-04-08,35.05,35.27,34.91,35.27,29295195
UAA,2014-04-08,25.6,26.5775,25.5625,26.465,7746892
UAL,2014-04-08,44.23,44.69,42.77,43.31,6330100
UDR,2014-04-08,25.49,26.01,25.46,26,1529360
UHS,2014-04-08,77.68,78.37,76.57,77.78,924303
ULTA,2014-04-08,93.43,96.04,93.31,95.87,1329213
UNH,2014-04-08,81.07,81.55,80.11,80.66,4048983
UNM,2014-04-08,34.01,34.37,33.84,34.09,1380291
UNP,2014-04-08,92.91,93.355,92.34,92.665,4222664
UPS,2014-04-08,97.11,97.81,96.82,97.42,3315659
URI,2014-04-08,85.75,88.6,85.11,87.9,2781278
USB,2014-04-08,41.96,42.27,41.75,41.79,8906472
UTX,2014-04-08,115.82,116.35,114.94,115.77,2449346
VAR,2014-04-08,83.3,84.42,83.04,83.94,843383
VFC,2014-04-08,59.28,60.18,59.03,59.81,1768456
VIAB,2014-04-08,82.67,83.86,82.13,83.63,3938661
VLO,2014-04-08,52.13,52.63,50.92,51.65,8746970
VMC,2014-04-08,64.04,64.57,63.18,63.96,969473
VNO,2014-04-08,99.36,100.31,98.53,100.26,985826
VRSK,2014-04-08,58.38,59.205,58.085,58.9,1321918
VRSN,2014-04-08,50.54,51.09,50.3,50.68,2808224
VRTX,2014-04-08,65.84,67,64.6,65.35,1677401
VTR,2014-04-08,63.16,64.08,62.98,64.01,1633800
VZ,2014-04-08,47.67,48.23,47.525,48.21,36508243
V,2014-04-08,50.705,51.48,50.5,50.6475,21756416
WAT,2014-04-08,109.41,111.58,109.092,111.45,747737
WBA,2014-04-08,64.82,65.2,63.26,63.82,7928365
WDC,2014-04-08,89.72,91.27,89.536,90.98,2071347
WEC,2014-04-08,46.73,47.49,46.36,47.38,1871674
WFC,2014-04-08,48.66,48.9993,48.44,48.83,19086946
WHR,2014-04-08,147.53,149.87,146.03,147.98,982319
WMB,2014-04-08,39.68,40.705,39.65,40.59,5628475
WMT,2014-04-08,77.09,78.31,76.8,78.18,7498660
WM,2014-04-08,41.59,42.06,41.53,42,1871617
WU,2014-04-08,16.04,16.14,15.965,16.12,7887136
WYNN,2014-04-08,210.84,215,207.45,212.87,2197683
WYN,2014-04-08,71.02,71.82,70.85,71.04,1236278
WY,2014-04-08,28.95,29.16,28.5,28.55,7066148
XEC,2014-04-08,112.69,116.064,112.1,115.67,1440029
XEL,2014-04-08,30.5,30.91,30.205,30.9,3542073
XLNX,2014-04-08,53.09,53.47,52.83,53.2,4984305
XL,2014-04-08,30.85,31.11,30.71,31,2706876
XOM,2014-04-08,97.01,97.88,96.75,97.45,10251416
XRAY,2014-04-08,45.87,46.53,45.62,46.11,1390936
XRX,2014-04-08,45.64,46.4,45.4,45.96,2222760
XYL,2014-04-08,36.23,36.55,35.97,36.04,1469302
YUM,2014-04-08,74.93,76.64,74.7103,76.31,4548434
ZBH,2014-04-08,94.65,95,93.09,93.85,1629786
ZION,2014-04-08,30.67,30.91,30.37,30.55,2484288
ZTS,2014-04-08,28.9,29.22,28.68,29.15,4744627
AAL,2014-04-09,36.08,37,35.16,36.9,11479241
AAPL,2014-04-09,74.6628,75.7842,74.5742,75.7599,51542722
AAP,2014-04-09,120.15,121.7,119.36,121.58,580011
ABBV,2014-04-09,49.49,50.76,49.26,50.63,6018377
ABC,2014-04-09,64.77,65.71,64.64,65.64,2409056
ABT,2014-04-09,37.72,37.84,37.345,37.63,13694845
ACN,2014-04-09,77.66,78.55,77.28,78.48,3470745
ADBE,2014-04-09,62,63.6904,61.555,63.46,6427389
ADI,2014-04-09,54.16,54.33,53.7,54.3,1417515
ADM,2014-04-09,43.56,44.46,43.36,44.38,4604858
ADP,2014-04-09,75.47,75.96,75.06,75.88,1587637
ADSK,2014-04-09,47.48,48.59,47.22,48.49,3074663
ADS,2014-04-09,258.11,265.44,257.2,265.08,1196691
AEE,2014-04-09,40.32,40.47,39.56,40.03,3581969
AEP,2014-04-09,51.43,51.618,50.95,51.54,3132243
AES,2014-04-09,14.39,14.5,14.18,14.3,8194826
AET,2014-04-09,73.07,74.41,72.97,74,2554819
AFL,2014-04-09,62.65,63.08,62.08,62.99,1732586
AGN,2014-04-09,195.01,201.948,194.016,201.86,3797671
AIG,2014-04-09,50.33,51.2,49.5,51.1,11039927
AIV,2014-04-09,30.25,30.25,29.91,29.99,1395679
AIZ,2014-04-09,65.02,65.17,64.36,64.82,490318
AJG,2014-04-09,43.53,44.58,42.97,44.28,2427092
AKAM,2014-04-09,54.75,55.22,54.45,55.18,2470935
ALB,2014-04-09,65.6,66.465,65.49,66.07,754532
ALGN,2014-04-09,52.47,54.25,52.26,54.16,796916
ALK,2014-04-09,45.84,47.89,45.5,47.52,2522066
ALLE,2014-04-09,51.46,51.59,51.23,51.5,1212781
ALL,2014-04-09,56.12,56.23,55.66,56.13,2186661
ALXN,2014-04-09,148.25,156.31,147.345,155.86,1909074
AMAT,2014-04-09,19.97,20.04,19.77,19.99,9540105
AMD,2014-04-09,4.01,4.02,3.95,3.98,11276634
AME,2014-04-09,50.9,51.07,50.51,50.77,1278752
AMGN,2014-04-09,117.94,120.19,117.5,120,3442150
AMG,2014-04-09,192.86,194.22,189.94,192.29,351802
AMP,2014-04-09,108.16,109.3,107.33,109.25,1308372
AMT,2014-04-09,81.65,82,80.91,81.87,1974301
AMZN,2014-04-09,328.47,332.18,322.5,331.805,5058664
ANDV,2014-04-09,48.71,49.31,48.1,48.85,2708664
ANSS,2014-04-09,74.74,76.15,74.39,76.11,335525
ANTM,2014-04-09,96.67,98.14,95.99,96.81,5236432
AON,2014-04-09,81.57,82.7,80.97,82.6,1207702
AOS,2014-04-09,22.42,22.815,22.375,22.64,1745450
APA,2014-04-09,84.63,84.75,82.59,83.65,4315224
APC,2014-04-09,98.73,99.69,97.93,99.48,5456546
APD,2014-04-09,117.46,118.91,117.218,118.45,1383283
APH,2014-04-09,45.855,46.665,45.765,46.57,1339024
ARE,2014-04-09,73.09,73.35,72.5,72.83,194585
ARNC,2014-04-09,39.21,39.48,38.49,39,16631139
ATVI,2014-04-09,19.91,19.94,19.7,19.84,4550228
AVB,2014-04-09,133.74,134.36,133.03,133.33,661951
AVGO,2014-04-09,61.04,62.56,61.04,62.47,1925607
AVY,2014-04-09,50.9,51.27,50.4,51.2,742822
AWK,2014-04-09,45.6,45.7,45.1,45.67,690765
AXP,2014-04-09,86.9,88.72,86.64,88.72,3599617
AYI,2014-04-09,127.26,127.81,125.33,126.94,515975
AZO,2014-04-09,528.96,531.04,522.62,527.46,221920
A,2014-04-09,55.44,55.61,54.375,55.57,2017519
BAC,2014-04-09,16.55,16.63,16.345,16.62,83096413
BAX,2014-04-09,72.56,73.49,72.21,73.45,3589200
BA,2014-04-09,124.99,127.02,124.05,126.88,3691406
BBT,2014-04-09,39.82,39.88,39.43,39.84,2665232
BBY,2014-04-09,27.41,27.65,27.12,27.36,5082861
BDX,2014-04-09,114.36,115.51,113.54,115.48,736210
BEN,2014-04-09,53.1,53.53,52.66,53.36,1880184
BF.B,2014-04-09,44.76,45.25,44.575,45.24,1226464
BIIB,2014-04-09,288.02,301.4499,285.92,300.68,1988978
BK,2014-04-09,34.37,34.37,33.74,33.97,5008385
BLK,2014-04-09,303.47,308.85,302.699,308.32,569936
BLL,2014-04-09,27.31,27.64,27.31,27.585,1263266
BMY,2014-04-09,49.3,50.62,49.055,50.57,9247005
BRK.B,2014-04-09,123.27,124.12,123.17,124.01,4077200
BSX,2014-04-09,12.98,13.585,12.88,13.54,15143201
BWA,2014-04-09,60.88,62.18,60.86,62.12,1683042
BXP,2014-04-09,117.28,117.49,116.01,116.26,969201
CAG,2014-04-09,31.3,31.34,30.87,31.1,3043888
CAH,2014-04-09,68.05,69.49,67.93,69.45,1815046
CAT,2014-04-09,102.65,103.2,101.85,102.99,4062154
CA,2014-04-09,31.44,31.55,31.08,31.27,3379751
CBG,2014-04-09,27,27.328,26.87,27.23,1358471
CBOE,2014-04-09,52.3,52.56,51.64,52.37,1072273
CBS,2014-04-09,60.69,62.52,60.69,62.36,8256722
CB,2014-04-09,98.09,99.15,97.6,99.12,955143
CCI,2014-04-09,74.65,75.1775,74.04,74.45,1660545
CCL,2014-04-09,38.01,38.29,37.78,38.08,1949107
CDNS,2014-04-09,14.9,15.03,14.79,14.96,1403674
CELG,2014-04-09,70.0025,73.805,69.835,73.66,11922390
CERN,2014-04-09,54.19,55.6,53.78,55.25,2081241
CF,2014-04-09,50.886,51.532,50.772,51.082,3270090
CHD,2014-04-09,34.52,34.7,34.335,34.53,1136896
CHK,2014-04-09,26.14,26.38,25.93,26.37,8967035
CHRW,2014-04-09,52.47,52.995,52.4,52.95,1447262
CHTR,2014-04-09,121.95,124.15,121.36,124.04,998523
CINF,2014-04-09,47.57,47.93,47.37,47.85,465498
CI,2014-04-09,81.52,82.23,81.24,81.58,1665056
CLX,2014-04-09,89.93,90.43,89.13,89.26,1486487
CL,2014-04-09,65.6,65.98,65.46,65.73,3408782
CMA,2014-04-09,50.81,50.81,50.04,50.52,2300709
CMCSA,2014-04-09,24.39,24.945,24.335,24.895,40873538
CME,2014-04-09,68.09,69.71,68.09,69.53,2855748
CMG,2014-04-09,552.26,556.8,547.061,556.4,410428
CMI,2014-04-09,146.96,148.5,146.36,147.92,1134444
CMS,2014-04-09,29.58,29.7,29.08,29.41,3261896
CNC,2014-04-09,29.82,30.109,29.58,29.885,704656
CNP,2014-04-09,23.69,23.91,23.53,23.86,3842055
COF,2014-04-09,75.84,76.44,75.22,76.34,3582275
COG,2014-04-09,34.51,34.52,33.74,34.09,5251734
COL,2014-04-09,78.3,78.99,77.972,78.94,520090
COO,2014-04-09,130.78,132.75,129,132.72,346747
COP,2014-04-09,70.11,71.56,70.07,71.54,7536417
COST,2014-04-09,112.72,113.14,112.11,113.05,2899623
COTY,2014-04-09,15.23,15.35,15.23,15.32,515508
CPB,2014-04-09,44.75,45.03,44.63,44.95,776221
CRM,2014-04-09,55.76,57.1,55.29,56.95,7376692
CSCO,2014-04-09,23,23.32,22.89,23.12,37888567
CSX,2014-04-09,28.34,28.53,28.29,28.51,4226203
CTAS,2014-04-09,58.07,58.28,57.53,58.23,691733
CTL,2014-04-09,33.95,34.04,33.58,33.8,7824025
CTSH,2014-04-09,49.17,49.86,48.62,49.79,3315756
CTXS,2014-04-09,55.29,57.415,55.29,57.05,3315793
CVS,2014-04-09,73.23,74.48,73.17,74.45,5787207
CVX,2014-04-09,117.83,119.25,117.59,119.1,5377587
CXO,2014-04-09,125.79,126.95,123.62,126.88,659630
C,2014-04-09,46.78,47.19,46.32,47.16,22380106
DAL,2014-04-09,33.73,34.815,33.43,34.73,9558285
DE,2014-04-09,92.68,93.63,92.3,93.38,2846916
DFS,2014-04-09,56.67,57.27,56.22,57.22,2688701
DGX,2014-04-09,59.915,60.09,59.11,59.81,1877916
DG,2014-04-09,55.47,56.45,55.38,56.36,3521633
DHI,2014-04-09,21.89,22.205,21.48,21.94,4342737
DHR,2014-04-09,75,75.71,74.38,75.65,3074712
DISCA,2014-04-09,80.7,80.89,80.16,80.77,1383723
DISCK,2014-04-09,75.22,75.9,75,75.55,442353
DISH,2014-04-09,59.81,60.96,59.52,60.83,2383614
DIS,2014-04-09,79.97,80.53,79.26,80.47,7005696
DLR,2014-04-09,53.63,54.35,52.8,54.18,3936190
DLTR,2014-04-09,50.98,52.18,50.94,52.13,2775192
DOV,2014-04-09,82.45,83.78,82.45,83.68,1034602
DPS,2014-04-09,51.62,52.62,51.49,52.58,3047489
DRE,2014-04-09,17.14,17.155,16.945,17.12,2022746
DRI,2014-04-09,49.78,50.3,49.52,50.29,732202
DTE,2014-04-09,75.25,75.44,74.41,75.26,2190729
DUK,2014-04-09,72.4,72.5,71.133,71.82,4726031
DVA,2014-04-09,68.81,69.265,68.24,69.22,1155892
DVN,2014-04-09,68.15,68.45,67.82,68.38,4998450
D,2014-04-09,70.42,70.53,69.35,70.3,2687705
EA,2014-04-09,28.69,28.89,27.26,28.16,6942150
EBAY,2014-04-09,54.92,55.96,54.86,55.89,10892511
ECL,2014-04-09,105.63,107.519,105.34,107.2,1244030
ED,2014-04-09,55.5,55.61,54.6,55.26,2790093
EFX,2014-04-09,67.16,67.92,67.1,67.92,517880
EIX,2014-04-09,56.26,56.67,55.72,56.64,2797873
EL,2014-04-09,69.87,69.95,69.015,69.71,2464120
EMN,2014-04-09,85.12,86.4197,84.52,86.36,1182192
EMR,2014-04-09,66.96,67.13,66.35,67.1,2691060
EOG,2014-04-09,98.94,99.17,97.99,98.95,3826712
EQIX,2014-04-09,178.19,178.75,175,176.82,946351
EQR,2014-04-09,60.15,60.34,59.66,60.03,1828393
EQT,2014-04-09,102.85,104.95,102.51,104.84,2159973
ESRX,2014-04-09,72.99,74.27,72.59,74.22,4012480
ESS,2014-04-09,169.94,169.99,167.62,169.02,403881
ES,2014-04-09,45.56,45.73,44.97,45.56,1735400
ETFC,2014-04-09,20.4,21.25,20.35,21.18,10207124
ETN,2014-04-09,73.5,74.84,73.38,74.79,2354391
ETR,2014-04-09,70.45,71.12,69.59,70.28,2964943
EW,2014-04-09,37.44,37.5945,37.055,37.495,2708584
EXC,2014-04-09,35.58,35.75,34.85,35.29,10072840
EXPD,2014-04-09,39.8,40.02,39.45,39.99,1189736
EXPE,2014-04-09,70.35,72.0799,69.36,71.81,2616724
EXR,2014-04-09,48.08,48.43,47.84,48.24,768876
FAST,2014-04-09,51.11,52.03,50.62,50.94,3240442
FBHS,2014-04-09,41.89,42.32,41.16,42,1510457
FB,2014-04-09,59.63,62.4558,59.1882,62.41,100215307
FCX,2014-04-09,33.63,34.1699,33.455,33.98,10188055
FDX,2014-04-09,133.31,134.49,132.95,134,1640414
FE,2014-04-09,34.23,34.28,33.45,33.75,3838514
FFIV,2014-04-09,107.58,109.92,106.92,109.749,1448589
FISV,2014-04-09,56.75,57.12,56.45,57.04,959219
FIS,2014-04-09,52.92,53.05,52.37,53.01,1094219
FITB,2014-04-09,22.5,22.675,22.44,22.61,6123239
FLIR,2014-04-09,35,35.58,34.96,35.51,989554
FLR,2014-04-09,76.43,77.5,75.76,77.36,912149
FLS,2014-04-09,77.01,77.92,76.4619,77.85,879417
FL,2014-04-09,46.04,46.28,45.27,46.13,989222
FMC,2014-04-09,76.66,77.62,76.39,77.62,620833
FOXA,2014-04-09,32.37,33.165,32.29,33.12,15465819
FOX,2014-04-09,31.78,32.34,31.56,32.3,5618099
FRT,2014-04-09,114.59,114.68,113.43,113.78,357036
FTI,2014-04-09,53.65,53.81,52.75,53.38,1067786
F,2014-04-09,16,16.085,15.75,15.84,36882845
GD,2014-04-09,106.15,108.18,106.05,108.04,1695432
GE,2014-04-09,25.86,25.96,25.59,25.95,25180827
GGP,2014-04-09,22.37,22.42,22.18,22.42,4340986
GILD,2014-04-09,70.5,71.29,69.86,70.65,20690240
GIS,2014-04-09,51.22,51.41,51.05,51.27,3248027
GLW,2014-04-09,20.99,21.24,20.99,21.16,10109139
GM,2014-04-09,33.9,34.24,33.6,33.62,33165365
GOOGL,2014-04-09,565.84,567.8,555.38,567.04,3033589
GOOG,2014-04-09,559.62,565.37,552.95,564.14,3324742
GPC,2014-04-09,86.52,87.17,85.89,87.06,657893
GPN,2014-04-09,33.5,33.75,33.23,33.695,1576616
GPS,2014-04-09,40.57,40.78,39.82,39.98,8249050
GRMN,2014-04-09,56.75,57.3,56.36,57.11,1086064
GS,2014-04-09,157.11,159,156.42,158.16,4009981
GT,2014-04-09,25.18,26.37,25.18,26.14,4339576
GWW,2014-04-09,255.31,258.98,254.9,258.58,641310
HAL,2014-04-09,58.73,58.92,57.86,58.79,5946308
HAS,2014-04-09,54.72,55.26,54.66,55.09,846458
HBAN,2014-04-09,9.92,9.96,9.79,9.87,8046671
HBI,2014-04-09,18.4425,18.6325,18.3475,18.63,2635200
HCA,2014-04-09,50,50.815,49.62,50.75,3443738
HCN,2014-04-09,62.24,62.28,61.5045,61.93,1660536
HCP,2014-04-09,40.81,40.82,40.195,40.42,3776645
HD,2014-04-09,77.24,77.93,77.14,77.76,8028618
HES,2014-04-09,84.29,85.21,83.58,85.21,2564135
HIG,2014-04-09,35,35.06,34.53,35,4394104
HII,2014-04-09,98.98,100.61,98.59,100.27,290879
HOG,2014-04-09,66.87,68.01,66.57,67.88,1019137
HOLX,2014-04-09,21.51,21.94,21.42,21.8,2275839
HON,2014-04-09,92.17,93.27,91.87,93.21,2745599
HP,2014-04-09,107.44,107.7,105.81,107.42,800974
HRB,2014-04-09,28.88,29.37,28.725,29.18,1937573
HRL,2014-04-09,24.02,24.055,23.79,23.98,1538786
HRS,2014-04-09,71.67,72.38,71.45,72.34,459416
HSIC,2014-04-09,57.905,58.405,57.23,58.395,704678
HST,2014-04-09,20.76,20.9,20.48,20.6,8475647
HSY,2014-04-09,99.96,100.59,98.4,98.91,2939593
HUM,2014-04-09,111.67,114.18,111.4,113.9,1514274
IBM,2014-04-09,193.88,197,193.6,196.64,5485124
ICE,2014-04-09,38.41,38.832,38.294,38.54,3668865
IDXX,2014-04-09,60.74,61.315,60.335,61.27,481332
IFF,2014-04-09,93.2,94.47,92.9,94.33,409325
ILMN,2014-04-09,141.83,146.35,141.24,145.84,1206990
INCY,2014-04-09,49.19,52.04,49.05,52.01,1479699
INTC,2014-04-09,26.93,27.02,26.73,26.98,34481773
INTU,2014-04-09,74.55,75.13,74.12,75.11,1337393
IPG,2014-04-09,16.58,16.85,16.53,16.74,3452849
IP,2014-04-09,45.59,46.22,45.27,46.03,3372843
IQV,2014-04-09,51.07,51.56,51,51.34,800927
IRM,2014-04-09,27.48,28.02,27.41,28.01,1215557
IR,2014-04-09,55.38,56.5,55.112,56.44,3610349
ISRG,2014-04-09,147.3065,153.9743,146.3399,152.2132,7851927
ITW,2014-04-09,82.48,83.475,82.47,83.35,2018887
IT,2014-04-09,67.47,68.7626,67.27,68.63,270915
IVZ,2014-04-09,35.25,35.6,35.095,35.55,3680406
JBHT,2014-04-09,72.53,72.87,72.06,72.82,895449
JCI,2014-04-09,43.4764,43.6125,43.0576,43.4555,5914703
JEC,2014-04-09,63.12,63.43,62.78,63.34,722582
JNJ,2014-04-09,98.42,99,97.78,98.95,8921922
JNPR,2014-04-09,25.37,25.485,24.945,25.31,8534303
JPM,2014-04-09,59.1,59.45,58.495,59.27,15308441
JWN,2014-04-09,62.73,62.895,62.041,62.83,1066799
KEY,2014-04-09,13.98,14.02,13.79,14.01,9032953
KIM,2014-04-09,22.13,22.2,21.97,22.17,2039432
KLAC,2014-04-09,68.36,68.96,67.71,68.87,1080137
KMB,2014-04-09,111.01,111.93,110.72,111.23,2261527
KMI,2014-04-09,33.08,33.09,32.55,32.92,8765691
KMX,2014-04-09,44.46,45.2,44.46,45.04,1503867
KORS,2014-04-09,89.53,90.58,88.48,90.51,1934008
KO,2014-04-09,38.84,38.99,38.7,38.99,12031360
KR,2014-04-09,22.27,22.48,22.195,22.36,8130000
KSS,2014-04-09,56.78,57.14,56.01,56.34,1928104
KSU,2014-04-09,99.66,101.3,98.79,101.28,963190
K,2014-04-09,65.19,66.12,65.0953,66.1,4040863
LB,2014-04-09,58.02,58.89,57.49,58.88,1715681
LEG,2014-04-09,32.57,32.96,32.4101,32.81,614643
LEN,2014-04-09,38.8529,39.3431,38,38.8431,3061186
LH,2014-04-09,100.63,101,99.71,100.89,876286
LKQ,2014-04-09,27.71,27.91,27.42,27.84,1283909
LLL,2014-04-09,115.31,116.84,114.96,116.64,1327103
LLY,2014-04-09,58.7,60.46,58.66,60.43,6638621
LMT,2014-04-09,158.03,159.95,156.92,158.83,1124311
LNC,2014-04-09,48.45,49.04,47.85,49,1639818
LNT,2014-04-09,28.19,28.265,27.8415,28.185,1137010
LOW,2014-04-09,46.82,47.61,46.51,47.54,6023039
LRCX,2014-04-09,54.81,56.02,54.46,56,2270493
LUK,2014-04-09,26.41,26.59,26.35,26.54,1945827
LUV,2014-04-09,23.6,24.215,23.4699,24.15,7008267
LYB,2014-04-09,87.26,89.05,86.91,88.54,2983567
L,2014-04-09,44.63,44.68,44.195,44.54,880712
MAA,2014-04-09,69.39,69.535,68.76,69.22,209125
MAC,2014-04-09,63.58,63.8,63.21,63.49,673324
MAR,2014-04-09,56.24,56.93,56.07,56.67,2631814
MAS,2014-04-09,21.84,22.24,21.58,22.06,4204240
MAT,2014-04-09,38.6,38.82,38.34,38.47,2179652
MA,2014-04-09,71.93,73.67,71.61,73.56,6985344
MCD,2014-04-09,98.08,98.54,97.9,98.35,3669495
MCHP,2014-04-09,47.89,48.3599,47.74,48.31,1287259
MCK,2014-04-09,168.6,173.03,167.8,172.97,1359923
MCO,2014-04-09,78.35,79.69,77.71,79.68,1029916
MDLZ,2014-04-09,34.51,35.01,34.51,34.95,8352931
MDT,2014-04-09,60.96,61.46,60.75,61.4,5258591
MET,2014-04-09,51.92,52.38,51.19,52.36,4713725
MGM,2014-04-09,24.68,24.94,24.155,24.86,9163952
MHK,2014-04-09,131,135.21,130.756,134.95,1433130
MKC,2014-04-09,71.32,71.48,70.69,70.93,494256
MLM,2014-04-09,123.27,127.11,123.08,126.5,1515112
MMC,2014-04-09,48.01,48.56,47.59,48.53,2199611
MMM,2014-04-09,135,135.87,134.5,135.84,2671878
MNST,2014-04-09,22.0733,23.0266,21.9433,22.9633,6120399
MON,2014-04-09,112.83,115.11,112.83,115.08,2799944
MOS,2014-04-09,48.24,48.76,48.11,48.48,1342160
MO,2014-04-09,37.87,38.18,37.82,38.14,7739436
MPC,2014-04-09,41.95,43.1863,41.65,42.56,6291332
MRK,2014-04-09,55.22,57.15,55.2,57.1,16115561
MRO,2014-04-09,35.37,35.65,35,35.47,6265855
MSFT,2014-04-09,39.93,40.55,39.88,40.47,27398687
MSI,2014-04-09,65,65.45,64.854,65.26,1019527
MS,2014-04-09,29.73,30.29,29.65,30.22,10692715
MTB,2014-04-09,121.28,121.79,120.64,121.35,734083
MTD,2014-04-09,234.07,235.13,229.84,233.24,201821
MU,2014-04-09,22.58,22.84,22.24,22.6,31635959
MYL,2014-04-09,47.53,48.755,46.48,48.57,12165852
M,2014-04-09,58.61,58.925,58.058,58.84,2452027
NBL,2014-04-09,70.74,70.93,70.14,70.78,1286242
NCLH,2014-04-09,31.43,31.97,31.18,31.7,773493
NDAQ,2014-04-09,33.89,34.96,33.68,34.88,3826212
NEE,2014-04-09,96.59,97.31,95.66,96.43,2433918
NEM,2014-04-09,24.83,25.36,24.57,24.99,6966026
NFLX,2014-04-09,50.1471,50.5571,49.0214,50.4328,20529103
NFX,2014-04-09,32.2,32.71,32,32.47,2008003
NI,2014-04-09,35.22,35.31,34.77,35.17,2601513
NKE,2014-04-09,36.63,36.8,36.265,36.78,7078436
NLSN,2014-04-09,43.49,44.14,43.27,44.12,1076347
NOC,2014-04-09,119.4,120.39,118.59,120.32,1380556
NOV,2014-04-09,78.36,78.87,77.71,78.76,2658984
NRG,2014-04-09,32.4,33.03,32.33,32.88,4146087
NSC,2014-04-09,95.72,96.31,95.52,96.28,1463496
NTAP,2014-04-09,37.02,37.7,36.89,37.66,3795790
NTRS,2014-04-09,62.84,62.895,62.27,62.78,1105537
NUE,2014-04-09,51.81,52.73,51.79,52.51,1842566
NVDA,2014-04-09,18.95,19.11,18.69,18.84,10549192
NWL,2014-04-09,29.6,29.865,29.47,29.7,1825805
NWSA,2014-04-09,17.06,17.22,16.96,17.2,1704462
NWS,2014-04-09,16.69,16.92,16.63,16.82,229627
OKE,2014-04-09,59.22,59.565,58.83,59.56,709449
OMC,2014-04-09,70.6,70.94,69.92,70.52,1904670
ORCL,2014-04-09,40.47,40.92,40.18,40.88,20314322
ORLY,2014-04-09,144.61,145.22,143.5,144.96,531689
OXY,2014-04-09,95.4,96.03,94.82,95.97,3112026
O,2014-04-09,41.93,42.24,41.45,41.81,2400711
PAYX,2014-04-09,41.4,41.52,40.795,41.24,3022939
PBCT,2014-04-09,14.94,15,14.76,14.77,5252652
PCAR,2014-04-09,66.04,67.06,65.67,66.69,2059670
PCG,2014-04-09,44.6,44.6,43.755,44.39,3029317
PCLN,2014-04-09,1197.36,1235.09,1185.35,1234.63,1488010
PDCO,2014-04-09,41.96,43.04,41.66,43.01,1597760
PEG,2014-04-09,38.59,38.93,38.26,38.7,6714136
PEP,2014-04-09,83.47,84,83.28,83.91,4926477
PFE,2014-04-09,30.99,31.25,30.62,31.23,38686954
PFG,2014-04-09,45.51,46.02,45.05,45.98,909397
PGR,2014-04-09,24.28,24.44,24.01,24.06,5066749
PG,2014-04-09,81.8,82.24,81.32,81.49,11555284
PHM,2014-04-09,19.2,19.285,18.71,19.15,5991229
PH,2014-04-09,120.65,122.82,120.24,122.53,1059510
PKG,2014-04-09,68.81,69.33,68.35,69.31,628559
PKI,2014-04-09,44.57,45.74,44.3,45.68,1112201
PLD,2014-04-09,41.33,41.48,40.98,41.31,3628261
PM,2014-04-09,83.96,84.02,83.27,83.88,3845620
PNC,2014-04-09,84.77,84.9,84.3,84.59,2487022
PNR,2014-04-09,78.69,80.17,78.24,80.1,1229313
PNW,2014-04-09,55.59,55.64,54.64,55.39,943495
PPG,2014-04-09,96.345,97.985,95.855,97.845,1432086
PPL,2014-04-09,33.31,33.35,32.75,33.03,5414165
PRGO,2014-04-09,148.8,149.83,147.4,149.66,990829
PRU,2014-04-09,81.62,82.33,80.505,82.22,2294961
PSA,2014-04-09,171.33,171.36,169.09,170.13,547892
PSX,2014-04-09,78.03,78.71,77.23,78.33,2522337
PVH,2014-04-09,123.53,125.45,123.52,125.18,1283082
PWR,2014-04-09,35.91,36.5,35.78,36.48,1333660
PXD,2014-04-09,186,188.54,182.2,188.39,1109762
PX,2014-04-09,127.76,130.5,127.76,130.31,1259099
QCOM,2014-04-09,79.26,79.94,78.85,79.93,8476204
RCL,2014-04-09,53.09,53.99,52.75,53.88,1425553
REGN,2014-04-09,289.11,306.96,287.01,306.26,1622529
REG,2014-04-09,51.69,51.735,51.13,51.62,329064
RE,2014-04-09,153.01,154.14,152.33,154.01,221320
RF,2014-04-09,10.67,10.78,10.63,10.69,12992195
RHI,2014-04-09,42.04,42.05,41.39,41.96,735494
RHT,2014-04-09,50.26,52.12,50.21,52.06,2602964
RJF,2014-04-09,52.08,52.43,51.69,52.22,788000
RL,2014-04-09,154.58,157.89,154.58,157.44,712986
RMD,2014-04-09,45.4,45.45,44.53,45.44,831493
ROK,2014-04-09,123.39,124.055,122.5,123.94,527546
ROP,2014-04-09,133.71,134.6,132.94,133.95,446725
ROST,2014-04-09,35.9,36,35.465,35.72,2279264
RRC,2014-04-09,88.5,88.9,87.1,88.31,1175631
RSG,2014-04-09,34.64,34.89,34.59,34.83,1720365
RTN,2014-04-09,97.59,99.65,97.17,99.42,2481853
SBAC,2014-04-09,88.41,90.41,88.02,90.23,1167876
SBUX,2014-04-09,35.815,36.34,35.6,36.24,9055586
SCG,2014-04-09,52,52.005,50.9,51.61,922987
SCHW,2014-04-09,25.78,26.44,25.66,26.41,12945612
SEE,2014-04-09,31.66,32.28,31.33,32.27,1614660
SHW,2014-04-09,192.89,194.77,191.46,194.64,630428
SIG,2014-04-09,104.11,105.14,103.07,104.85,543350
SJM,2014-04-09,97.25,97.37,96.7301,97.23,600325
SLB,2014-04-09,98.56,99.16,97.56,99.02,5439026
SLG,2014-04-09,102.14,102.35,101.11,101.19,562467
SNA,2014-04-09,110.68,112.32,110.4,112.23,192829
SNI,2014-04-09,75.54,76.37,75.434,75.8,892034
SNPS,2014-04-09,37.75,37.95,37.47,37.94,433850
SO,2014-04-09,44.66,44.66,43.92,44.37,4493274
SPGI,2014-04-09,75.36,76.61,75.16,76.6,1588825
SPG,2014-04-09,167.35,167.95,166.02,167.43,1192760
SRCL,2014-04-09,113.88,114.08,112.95,113.31,545440
SRE,2014-04-09,96.41,96.91,95.47,96.82,1005067
STI,2014-04-09,39.19,39.54,38.89,39.34,2659640
STT,2014-04-09,66.13,67.33,65.99,67.07,2595184
STX,2014-04-09,55.8,55.9,54.92,55.69,3054167
STZ,2014-04-09,85,85.4,77.66,80.64,6799789
SWKS,2014-04-09,36.54,37.05,36.28,36.89,2312380
SWK,2014-04-09,79.04,80.45,78.89,80.29,1618199
SYK,2014-04-09,81.28,82.16,80.92,82.1,1426037
SYMC,2014-04-09,20.56,20.7682,20.52,20.64,8630761
SYY,2014-04-09,35.95,36.2,35.88,36.18,2256599
TAP,2014-04-09,59.35,59.46,58.69,59.33,1208447
TDG,2014-04-09,176.2,179.1,174.801,178.96,333534
TEL,2014-04-09,59.19,60.25,58.92,60.23,1621063
TGT,2014-04-09,61.77,61.77,61,61.21,4696235
TIF,2014-04-09,86.7,88,86.35,87.68,981264
TJX,2014-04-09,60.5,60.52,59.32,60.25,3344375
TMK,2014-04-09,52.0134,52.5067,51.66,52.44,549837
TMO,2014-04-09,117.63,120.43,117,120.4,1574337
TPR,2014-04-09,49.25,49.97,49.19,49.68,3402615
TRIP,2014-04-09,86.18,88.61,85.13,88.11,2471797
TROW,2014-04-09,79.81,80,79.5,79.87,2126699
TRV,2014-04-09,84.83,85.83,84.67,85.82,2098792
TSCO,2014-04-09,68,69.16,67.98,69.15,857351
TSN,2014-04-09,41.66,42.44,41.61,42.29,3413902
TSS,2014-04-09,30.02,30.47,29.91,30.43,1784469
TWX,2014-04-09,65.56,66.12,65.06,66,4640357
TXN,2014-04-09,46.95,47.355,46.56,47.24,4638876
TXT,2014-04-09,38.49,39.3,38.21,39.29,1122797
T,2014-04-09,35.25,35.27,34.74,34.92,30493010
UAA,2014-04-09,27,27.1775,26.3875,27.1575,5376776
UAL,2014-04-09,43.18,44.62,42.54,44.52,9320168
UDR,2014-04-09,26.02,26.02,25.6,25.83,1527489
UHS,2014-04-09,77.67,78.03,76.99,77.65,897346
ULTA,2014-04-09,96.3,98.43,95.285,97.08,833374
UNH,2014-04-09,80.8,81.56,80.5,81.39,3308856
UNM,2014-04-09,34.27,34.47,33.91,34.45,760828
UNP,2014-04-09,92.91,93.51,92.295,93.285,3488292
UPS,2014-04-09,97.51,98.11,97.16,97.85,2984763
URI,2014-04-09,88.7,91.45,88.07,90.98,1525764
USB,2014-04-09,41.98,42.17,41.61,42.01,7618902
UTX,2014-04-09,116.07,117.07,115.5973,117.04,2552621
VAR,2014-04-09,83.66,84.09,82.575,83.99,873105
VFC,2014-04-09,59.29,59.39,58.2,59.02,4493814
VIAB,2014-04-09,83.74,86,83.74,85.89,2375511
VLO,2014-04-09,52,53.15,51.54,52.95,5823736
VMC,2014-04-09,64.33,65.41,63.796,65.11,872178
VNO,2014-04-09,100.25,100.43,98.75,99.29,978869
VRSK,2014-04-09,59.14,59.29,58.7,59,1456093
VRSN,2014-04-09,50.9,51.48,50.83,51.25,1448146
VRTX,2014-04-09,65.59,70.06,65.32,69.95,2107145
VTR,2014-04-09,64.06,64.14,63.56,63.6,1688673
VZ,2014-04-09,48.17,48.18,47.52,47.98,30318456
V,2014-04-09,51.145,51.945,50.655,51.885,19166028
WAT,2014-04-09,111.66,114.32,111.14,114.29,753121
WBA,2014-04-09,63.97,65.9,63.525,65.52,9828887
WDC,2014-04-09,90.95,91.5,89.07,91.25,1984160
WEC,2014-04-09,47.42,47.43,46.45,47.05,1659438
WFC,2014-04-09,49.07,49.1,48.61,49.1,15928089
WHR,2014-04-09,149.34,151.09,147.308,150.08,871226
WMB,2014-04-09,40.81,40.885,40.46,40.79,2996532
WMT,2014-04-09,78.2,78.22,77.28,77.97,6877819
WM,2014-04-09,42.07,42.15,41.77,41.97,1650498
WU,2014-04-09,16.22,16.52,16.22,16.4,7722075
WYNN,2014-04-09,216.64,222.11,214.41,220.3,1634575
WYN,2014-04-09,71.17,72.63,71.1,72.06,1580851
WY,2014-04-09,28.58,28.91,28.209,28.67,5372461
XEC,2014-04-09,115.67,117.51,113.63,117.26,982933
XEL,2014-04-09,30.93,30.93,30.38,30.71,3105909
XLNX,2014-04-09,53.37,53.54,52.9,53.51,2736529
XL,2014-04-09,31.13,31.21,30.96,31.13,2250122
XOM,2014-04-09,97.75,97.79,96.629,97.33,10464949
XRAY,2014-04-09,46.17,46.48,45.88,46.3,833396
XRX,2014-04-09,46.16,46.24,45.68,45.96,1973519
XYL,2014-04-09,36.21,37.03,35.98,37.01,813122
YUM,2014-04-09,76.11,77.07,76.01,76.81,3457951
ZBH,2014-04-09,94.01,96.13,93.46,96.02,1381469
ZION,2014-04-09,30.66,30.765,30.49,30.69,1783626
ZTS,2014-04-09,29.22,29.22,28.77,29.06,3631256
AAL,2014-04-10,36.7,37.38,34.6,35.29,16312604
AAPL,2014-04-10,75.8114,76.0342,74.7385,74.7828,59912818
AAP,2014-04-10,122.63,124.618,118.61,118.61,702928
ABBV,2014-04-10,50.08,50.27,47.29,47.35,13177840
ABC,2014-04-10,65.91,66.18,64.74,65,2105725
ABT,2014-04-10,37.82,37.9,37.13,37.26,9788664
ACN,2014-04-10,78.57,78.73,76.77,76.83,3518380
ADBE,2014-04-10,63.05,63.45,61.27,61.49,5648690
ADI,2014-04-10,54.15,54.36,52.48,52.49,1905709
ADM,2014-04-10,44.45,44.74,44.035,44.17,5185153
ADP,2014-04-10,78.08,78.125,75.22,75.22,3725432
ADSK,2014-04-10,48.44,48.44,45.89,45.97,4297797
ADS,2014-04-10,265,266.21,253.24,253.76,1164273
AEE,2014-04-10,40.09,40.83,39.92,40.17,3475586
AEP,2014-04-10,51.6,51.9,50.96,50.99,3937176
AES,2014-04-10,14.3,14.58,14.29,14.43,5899452
AET,2014-04-10,74.14,74.38,71.84,71.87,3082699
AFL,2014-04-10,63.04,63.38,61.76,61.76,2468351
AGN,2014-04-10,202,202.05,190.125,191.29,3877265
AIG,2014-04-10,51.05,51.23,49.93,50.06,10504583
AIV,2014-04-10,30.08,30.16,29.52,29.6,2223135
AIZ,2014-04-10,64.92,65.44,63.77,63.77,530783
AJG,2014-04-10,44.39,44.51,43.3021,43.66,2808005
AKAM,2014-04-10,55.38,55.49,52.82,52.88,3100787
ALB,2014-04-10,65.98,66.37,65.05,65.13,719486
ALGN,2014-04-10,53.97,54.15,50.39,50.61,759223
ALK,2014-04-10,47.43,47.54,45.715,45.835,2620546
ALLE,2014-04-10,51.52,51.79,50.12,50.68,1488526
ALL,2014-04-10,56.11,56.43,55.5,55.51,3705588
ALXN,2014-04-10,155.24,155.24,142.31,144.19,3058807
AMAT,2014-04-10,19.96,19.99,19.03,19.09,19609316
AMD,2014-04-10,3.97,4.01,3.84,3.85,21364259
AME,2014-04-10,50.81,51.16,49.65,49.7,980810
AMGN,2014-04-10,119.87,119.95,113.4,114.11,6202378
AMG,2014-04-10,191.91,192.99,182.006,182.03,1029942
AMP,2014-04-10,109.06,109.4,105.04,105.04,1730003
AMT,2014-04-10,81.85,82.34,81.23,81.55,2492487
AMZN,2014-04-10,330.6,331,316.5,317.11,6133376
ANDV,2014-04-10,48.72,49.32,47.69,48.11,2539218
ANSS,2014-04-10,76.03,76.34,74.57,75.02,528927
ANTM,2014-04-10,97.01,97.74,95.12,95.74,3984668
AON,2014-04-10,82.58,82.77,79.63,79.88,1865221
AOS,2014-04-10,22.575,22.695,22.26,22.34,1224876
APA,2014-04-10,83.24,84.081,82.72,82.72,3384889
APC,2014-04-10,99.32,99.78,96.13,96.58,7094401
APD,2014-04-10,118.5,119.57,115.81,115.85,2118665
APH,2014-04-10,46.6,46.695,45.505,45.525,928608
ARE,2014-04-10,72.96,73.22,71.37,71.48,374263
ARNC,2014-04-10,39,39.12,38.04,38.1,8891102
ATVI,2014-04-10,19.8,19.85,19.275,19.38,5036878
AVB,2014-04-10,133.47,134.475,132.27,132.82,868035
AVGO,2014-04-10,62.55,62.55,59.62,59.86,2039551
AVY,2014-04-10,51.14,51.25,49.15,49.17,1537761
AWK,2014-04-10,45.61,46.04,45.34,45.53,956184
AXP,2014-04-10,88.47,88.745,85.3,85.36,5213765
AYI,2014-04-10,127.24,127.74,122.02,122.4,601858
AZO,2014-04-10,528.2,528.9447,513.495,514.59,287513
A,2014-04-10,55.57,55.637,53.9,54.05,1966409
BAC,2014-04-10,16.62,16.62,16.1,16.12,98390934
BAX,2014-04-10,73.49,73.5,71.845,72.26,3038704
BA,2014-04-10,126.82,126.86,123.64,123.64,3959932
BBT,2014-04-10,39.86,39.93,38.84,38.89,3615171
BBY,2014-04-10,27.4,27.4,26.21,26.21,6874831
BDX,2014-04-10,115.34,115.44,112.25,112.64,872753
BEN,2014-04-10,53.49,53.61,52.01,52.02,2028585
BF.B,2014-04-10,45.225,45.5125,44.525,44.615,1052274
BIIB,2014-04-10,300.1,300.91,284.57,287.35,2636183
BK,2014-04-10,34,34.03,33.31,33.33,8247781
BLK,2014-04-10,309.1,309.13,295.95,295.95,875622
BLL,2014-04-10,27.63,27.76,27.325,27.375,1613354
BMY,2014-04-10,50.15,50.56,49.01,49.29,9566962
BRK.B,2014-04-10,123.67,124.69,122.26,122.27,4102800
BSX,2014-04-10,13.53,13.59,12.88,12.93,11189217
BWA,2014-04-10,62.11,62.24,60.4,60.4,909505
BXP,2014-04-10,116.61,117.28,114.23,114.45,965159
CAG,2014-04-10,31.13,31.32,30.64,30.64,2685410
CAH,2014-04-10,69.54,69.74,67.18,67.19,2834114
CAT,2014-04-10,102.91,103.72,101.991,102.26,4540078
CA,2014-04-10,31.32,31.32,30.275,30.31,4489945
CBG,2014-04-10,27.24,27.42,26.7,26.7,1506136
CBOE,2014-04-10,52.21,52.38,51.12,51.12,652406
CBS,2014-04-10,62.28,62.39,59.88,59.98,9617966
CB,2014-04-10,99.2,99.72,98.59,98.59,1566780
CCI,2014-04-10,74.38,75.33,73.35,73.37,3138900
CCL,2014-04-10,38,38.26,37.37,37.42,2075204
CDNS,2014-04-10,14.94,14.96,14.67,14.72,2048520
CELG,2014-04-10,73.855,73.965,69.215,69.99,11942572
CERN,2014-04-10,55.16,55.32,52.7301,52.87,3159673
CF,2014-04-10,50.498,50.8,49.002,49.152,5645690
CHD,2014-04-10,34.48,34.71,34.075,34.11,1519514
CHK,2014-04-10,26.24,26.839,25.95,26.45,10416626
CHRW,2014-04-10,53.02,54.32,53,53.8,3486177
CHTR,2014-04-10,123.48,125,120.82,121.99,864474
CINF,2014-04-10,47.95,48.44,47.52,47.53,724707
CI,2014-04-10,81.58,82,78.77,79.09,2102871
CLX,2014-04-10,89.32,90.3,88.85,88.87,1462143
CL,2014-04-10,65.59,66.31,65.39,65.94,6900952
CMA,2014-04-10,50.56,50.68,48.69,48.91,2541523
CMCSA,2014-04-10,24.84,24.965,24.195,24.21,38223460
CME,2014-04-10,69.31,70.26,68.02,68.37,2683359
CMG,2014-04-10,555.09,556.14,533.93,534.01,600680
CMI,2014-04-10,147.92,149.1399,144,144.09,1464374
CMS,2014-04-10,29.46,29.68,29.28,29.38,3761564
CNC,2014-04-10,29.98,30.015,28.965,29.095,1401828
CNP,2014-04-10,23.9,24.22,23.83,23.96,4129771
COF,2014-04-10,76.4,76.51,74.07,74.07,4814273
COG,2014-04-10,33.48,33.75,32.17,32.5,22068050
COL,2014-04-10,78.7,78.91,76.79,76.79,576711
COO,2014-04-10,132.31,132.31,125.842,126.1,679651
COP,2014-04-10,70.73,70.83,69.71,69.71,7581419
COST,2014-04-10,114.12,114.44,111.94,112.08,3305094
COTY,2014-04-10,15.35,15.68,15.25,15.53,594050
CPB,2014-04-10,44.97,45.48,44.65,44.69,1091169
CRM,2014-04-10,56.95,57.08,54.23,54.55,10912097
CSCO,2014-04-10,23.17,23.26,22.5,22.65,53926961
CSX,2014-04-10,28.5,28.71,27.94,27.97,6719576
CTAS,2014-04-10,58.3,58.46,56.73,56.76,662212
CTL,2014-04-10,33.87,34.225,33.43,33.43,5103068
CTSH,2014-04-10,49.85,50.04,47.715,47.87,3665105
CTXS,2014-04-10,57.09,57.15,55.17,55.23,3810704
CVS,2014-04-10,74.49,75.41,72.93,72.93,6124284
CVX,2014-04-10,117.1999,118.06,116.55,116.69,8769453
CXO,2014-04-10,126.2,127.38,123.06,123.73,788102
C,2014-04-10,47.24,47.27,46.12,46.23,27169989
DAL,2014-04-10,35.1,35.14,33,33.01,14715384
DE,2014-04-10,93.57,94.585,92.54,92.74,4369104
DFS,2014-04-10,57.28,57.33,55.65,55.71,2919898
DGX,2014-04-10,59.97,60.25,58.9,59.16,2131068
DG,2014-04-10,56.37,56.55,55.44,55.45,6080033
DHI,2014-04-10,21.92,22.35,21.77,21.79,5891732
DHR,2014-04-10,75.64,75.65,74.1,74.13,2420305
DISCA,2014-04-10,80.48,80.85,79.225,79.38,2216695
DISCK,2014-04-10,75.5,75.51,74.185,74.32,524973
DISH,2014-04-10,60.73,61.2096,58.6,58.78,2326843
DIS,2014-04-10,80.92,80.92,77.48,77.51,10160154
DLR,2014-04-10,54.43,55.07,52.45,52.88,1658227
DLTR,2014-04-10,52.03,52.23,50.655,50.81,2420098
DOV,2014-04-10,83.57,84.05,81.9,82.18,1142283
DPS,2014-04-10,52.72,52.988,52.01,52.07,2318563
DRE,2014-04-10,17.1,17.37,16.915,17,3065243
DRI,2014-04-10,50.3,51.07,49.43,49.43,1151445
DTE,2014-04-10,75.26,75.782,74.88,75.17,1329353
DUK,2014-04-10,71.88,72.5,71.41,71.59,2984836
DVA,2014-04-10,69.2,69.46,67.526,67.95,1744853
DVN,2014-04-10,68.21,69.48,67.91,68.61,5158542
D,2014-04-10,70.18,70.65,69.24,69.58,3408868
EA,2014-04-10,28.24,28.33,27.14,27.22,5461016
EBAY,2014-04-10,55.02,55.25,53.91,54.08,29285305
ECL,2014-04-10,107.36,107.658,104.78,105.02,902701
ED,2014-04-10,55.41,55.82,55.12,55.4,2329350
EFX,2014-04-10,67.89,68.13,66.01,66.01,755186
EIX,2014-04-10,56.63,56.93,56.33,56.56,2570693
EL,2014-04-10,69.6,70.2,68.78,68.92,1663366
EMN,2014-04-10,86.48,86.65,84.08,84.12,975089
EMR,2014-04-10,67.04,67.3,65.935,66.05,3769723
EOG,2014-04-10,98.63,99.99,97.56,98.11,4706319
EQIX,2014-04-10,176.73,178.03,171.88,173.35,1012729
EQR,2014-04-10,60.03,60.34,58.99,59.17,1781928
EQT,2014-04-10,104.56,104.9,102.2,102.51,1805503
ESRX,2014-04-10,74.89,74.89,71.66,71.95,8570379
ESS,2014-04-10,168.89,169.33,166.38,167.16,1018392
ES,2014-04-10,45.76,45.91,45.23,45.39,1232400
ETFC,2014-04-10,21.16,21.19,20.27,20.28,6837011
ETN,2014-04-10,74.86,74.94,72.69,72.84,2394184
ETR,2014-04-10,70.42,70.89,70,70.1,1674077
EW,2014-04-10,37.25,37.73,37.05,37.25,2944786
EXC,2014-04-10,35.35,35.65,34.96,35.09,6041860
EXPD,2014-04-10,39.9,39.97,38.86,38.87,1365506
EXPE,2014-04-10,71.91,72.33,68.56,68.6,3408794
EXR,2014-04-10,48.92,48.98,48.01,48.16,730107
FAST,2014-04-10,50.95,51.42,50.37,50.73,3354504
FBHS,2014-04-10,41.87,42,40.58,40.94,1399879
FB,2014-04-10,63.08,63.18,58.68,59.16,114987616
FCX,2014-04-10,34,34,32.89,33.19,12864577
FDX,2014-04-10,134.08,134.31,131.86,132.06,2528268
FE,2014-04-10,33.83,34,33.435,33.49,3891722
FFIV,2014-04-10,109.49,109.53,103.837,104.28,1713215
FISV,2014-04-10,56.94,57.18,55.796,55.8,1075627
FIS,2014-04-10,53.09,53.16,51.81,51.81,877633
FITB,2014-04-10,22.66,22.7,21.75,21.8,11974108
FLIR,2014-04-10,35.57,35.71,34.31,34.47,990803
FLR,2014-04-10,77.34,77.55,75.93,75.94,1107990
FLS,2014-04-10,77.82,78.1,75.92,76.13,712600
FL,2014-04-10,46.07,46.12,44.67,44.74,1116022
FMC,2014-04-10,77.5,77.71,75.53,75.53,761383
FOXA,2014-04-10,33.13,33.24,32.27,32.43,17692892
FOX,2014-04-10,32.26,32.4,31.4,31.54,3889822
FRT,2014-04-10,113.63,114.3,112.51,112.58,431841
FTI,2014-04-10,53.32,54.14,52.8,53.07,1591650
F,2014-04-10,15.9,15.91,15.59,15.63,31254932
GD,2014-04-10,108.27,108.695,105.65,105.71,1453706
GE,2014-04-10,26.09,26.11,25.57,25.58,36293724
GGP,2014-04-10,22.39,22.46,22.14,22.25,6284917
GILD,2014-04-10,70.8,71.23,64.81,65.48,43152637
GIS,2014-04-10,51.36,52.04,50.98,51,4626378
GLW,2014-04-10,21.19,21.2899,20.72,20.77,11011831
GM,2014-04-10,33.71,34.06,33.3,33.3,34304923
GOOGL,2014-04-10,568,568.21,545.5,546.69,3296996
GOOG,2014-04-10,565,565,539.9,540.95,4027743
GPC,2014-04-10,87.03,87.32,85.4545,85.46,655603
GPN,2014-04-10,33.645,33.76,33,33.2,2057190
GPS,2014-04-10,39.96,40.33,39.22,39.29,9628171
GRMN,2014-04-10,57.01,57.18,55.22,55.23,1264446
GS,2014-04-10,158.41,158.88,155.81,155.98,4806565
GT,2014-04-10,26.24,26.35,25.42,25.47,4810608
GWW,2014-04-10,258.79,259.22,252.06,252.23,447838
HAL,2014-04-10,58.94,59.21,57.71,57.91,8232543
HAS,2014-04-10,55.02,55.17,54.23,54.3,1128082
HBAN,2014-04-10,9.84,9.889,9.39,9.42,23297411
HBI,2014-04-10,18.6575,18.675,18.185,18.3175,4193588
HCA,2014-04-10,50.67,50.75,48.77,49.21,1736646
HCN,2014-04-10,61.95,62.46,61.29,61.67,1644017
HCP,2014-04-10,40.47,40.79,39.98,40.04,3154819
HD,2014-04-10,77.62,78.22,76.7,76.78,6208182
HES,2014-04-10,85.09,85.67,83.96,84.02,3325483
HIG,2014-04-10,35.04,35.12,34.02,34.02,5613435
HII,2014-04-10,100.35,100.86,99.23,99.41,525016
HOG,2014-04-10,68.08,68.76,66.63,66.63,1721120
HOLX,2014-04-10,21.82,21.84,21.295,21.41,2061021
HON,2014-04-10,93.2,93.4,91.34,91.34,2538074
HP,2014-04-10,107.42,108,105.24,105.26,830035
HRB,2014-04-10,29.23,29.375,28.34,28.42,2745039
HRL,2014-04-10,23.975,24.095,23.62,23.625,1156534
HRS,2014-04-10,72.2,72.38,69.91,69.91,551534
HSIC,2014-04-10,58.305,58.435,56.815,57.015,1053968
HST,2014-04-10,20.63,20.73,20.08,20.14,10903021
HSY,2014-04-10,98.85,99.58,98.37,98.61,1705221
HUM,2014-04-10,113.81,114.39,109.21,109.66,2023742
IBM,2014-04-10,196.06,199.21,195.66,195.68,8425601
ICE,2014-04-10,38.566,38.782,37.818,38.102,4712450
IDXX,2014-04-10,61.255,61.915,59.5875,59.82,347918
IFF,2014-04-10,94.45,94.5,92.1,92.1,339816
ILMN,2014-04-10,145.03,146.56,134,135.74,1974100
INCY,2014-04-10,52.2,52.32,46.56,47.13,2421888
INTC,2014-04-10,27.01,27.09,26.36,26.425,40478238
INTU,2014-04-10,75.04,75.16,73.44,73.59,1791478
IPG,2014-04-10,16.72,16.86,16.44,16.48,4138205
IP,2014-04-10,46.01,46.35,45.45,45.53,3154344
IQV,2014-04-10,51.34,51.87,51.34,51.4,927063
IRM,2014-04-10,28.05,28.449,27.32,27.32,1926610
IR,2014-04-10,56.44,56.66,55.29,55.41,3032430
ISRG,2014-04-10,153.2598,154.9998,150.8265,151.2032,2117799
ITW,2014-04-10,83.26,83.59,81.78,81.98,1926048
IT,2014-04-10,66.73,68.87,66.3,66.49,373305
IVZ,2014-04-10,35,35.75,34.715,34.72,4723121
JBHT,2014-04-10,72.84,73.07,71.76,71.96,1179337
JCI,2014-04-10,43.466,43.9895,42.89,42.911,3414878
JEC,2014-04-10,63.35,63.63,62.69,62.77,986565
JNJ,2014-04-10,98.86,98.93,96.52,96.54,9668076
JNPR,2014-04-10,25.48,25.48,24.84,24.85,7647010
JPM,2014-04-10,59.35,59.39,57.38,57.4,29977179
JWN,2014-04-10,62.87,62.88,61.51,61.52,1173791
KEY,2014-04-10,13.99,14,13.48,13.5,10742597
KIM,2014-04-10,22.19,22.34,21.885,21.93,3215487
KLAC,2014-04-10,68.99,69.02,66.55,66.68,1809889
KMB,2014-04-10,111.3,112.77,111.07,111.07,2526453
KMI,2014-04-10,32.92,33.25,32.53,32.68,4469833
KMX,2014-04-10,45.01,45.46,43.68,43.76,2399762
KORS,2014-04-10,90.51,90.81,89,89.65,4800966
KO,2014-04-10,38.98,39.4,38.82,38.89,21025736
KR,2014-04-10,22.34,22.47,21.935,21.935,8109290
KSS,2014-04-10,56.25,56.75,54.54,54.56,3839910
KSU,2014-04-10,101.07,101.41,97.46,97.58,1046034
K,2014-04-10,66,66.52,65.32,65.61,2855411
LB,2014-04-10,58.88,58.93,55.74,55.83,3272930
LEG,2014-04-10,32.83,33,32.22,32.22,846317
LEN,2014-04-10,38.8333,39.5392,38.3823,38.4118,2917723
LH,2014-04-10,100.67,100.99,99.48,99.65,1158385
LKQ,2014-04-10,27.78,27.904,27.03,27.14,1658999
LLL,2014-04-10,116.77,116.98,114.02,114.23,717793
LLY,2014-04-10,60.4,60.4,58.53,58.66,5514450
LMT,2014-04-10,159.08,159.654,155.3104,155.43,1501443
LNC,2014-04-10,49,49,47,47.12,2506865
LNT,2014-04-10,28.275,28.685,28.15,28.26,1265280
LOW,2014-04-10,47.49,47.86,46.75,46.79,6205077
LRCX,2014-04-10,55.93,56.06,52.93,53.07,3699152
LUK,2014-04-10,26.54,26.84,26.18,26.39,2162779
LUV,2014-04-10,24.24,24.25,23.09,23.13,9464779
LYB,2014-04-10,88.93,88.93,87.17,87.38,4483749
L,2014-04-10,44.54,44.81,43.92,43.92,692171
MAA,2014-04-10,69.32,69.6,68.38,68.53,583610
MAC,2014-04-10,63.59,63.66,62.73,63.01,924165
MAR,2014-04-10,57.25,57.25,55.21,55.32,3540905
MAS,2014-04-10,22.01,22.09,21.56,21.59,4443770
MAT,2014-04-10,38.49,38.59,37.77,37.98,3953379
MA,2014-04-10,73.67,74.32,70.95,71.17,8984297
MCD,2014-04-10,98.55,99.85,98.16,99.43,8874797
MCHP,2014-04-10,48.32,48.43,46.96,46.96,1415060
MCK,2014-04-10,173.05,173.21,166.72,167.47,1773313
MCO,2014-04-10,79.66,79.894,76.6,76.6,1077046
MDLZ,2014-04-10,34.98,35.34,34.64,34.71,9400532
MDT,2014-04-10,61.47,61.7,59.67,60.1,5718465
MET,2014-04-10,52.39,52.44,50.37,50.37,7333570
MGM,2014-04-10,25.2,25.51,23.9,24.08,11704362
MHK,2014-04-10,134.89,136.01,132.62,132.64,1161370
MKC,2014-04-10,70.86,71.61,70.53,70.57,582632
MLM,2014-04-10,126.8,128.65,125.56,126.81,2138933
MMC,2014-04-10,48.6,48.6499,47.22,47.43,2408655
MMM,2014-04-10,135.73,136.43,133.9,133.97,2857305
MNST,2014-04-10,22.7266,22.9126,21.3033,21.3466,9874920
MON,2014-04-10,114.82,114.95,112.34,112.54,2768035
MOS,2014-04-10,48.55,48.68,47.7601,48.08,2149485
MO,2014-04-10,38.27,38.56,37.765,37.82,12593321
MPC,2014-04-10,42.48,43.37,41.971,42.265,6598358
MRK,2014-04-10,57.89,58.14,55.78,55.85,18025980
MRO,2014-04-10,35.51,35.67,35.26,35.4,5292134
MSFT,2014-04-10,40.44,40.69,39.09,39.36,45960848
MSI,2014-04-10,65.26,65.36,63.9,63.99,920648
MS,2014-04-10,30.27,30.28,29.17,29.25,13452408
MTB,2014-04-10,121.33,121.49,118.44,118.46,1124076
MTD,2014-04-10,232.81,232.81,224.37,224.37,287932
MU,2014-04-10,22.7,22.95,21.62,21.68,37066481
MYL,2014-04-10,48.74,48.92,46.29,47.07,8843524
M,2014-04-10,58.82,59.245,57.87,58.07,3036592
NBL,2014-04-10,70.84,70.98,69.28,69.53,1341371
NCLH,2014-04-10,31.75,31.91,30.89,31.03,459256
NDAQ,2014-04-10,34.9,35.72,34.27,34.89,4076136
NEE,2014-04-10,96.14,96.65,95.18,95.77,2802073
NEM,2014-04-10,25.19,25.51,24.665,24.79,6729223
NFLX,2014-04-10,50.6399,51.0685,47.7157,47.8185,24917956
NFX,2014-04-10,32.52,32.74,31.855,32.08,2001944
NI,2014-04-10,35.2,35.5,34.73,34.88,1757512
NKE,2014-04-10,36.885,37.085,36.125,36.225,8376572
NLSN,2014-04-10,44.14,44.22,43.33,43.4,1427795
NOC,2014-04-10,120.38,120.6397,117.11,117.16,1203220
NOV,2014-04-10,78.75,79.48,78.17,78.61,3170694
NRG,2014-04-10,32.87,33.02,32.28,32.4,4003863
NSC,2014-04-10,96.16,96.4207,94.48,94.5,1507029
NTAP,2014-04-10,37.43,37.95,36.415,36.44,4353382
NTRS,2014-04-10,62.87,62.88,61.4,61.56,1621063
NUE,2014-04-10,52.48,52.48,51.09,51.2,2116013
NVDA,2014-04-10,18.76,19.02,18.32,18.38,9321880
NWL,2014-04-10,29.47,30.15,29.31,29.37,2677775
NWSA,2014-04-10,17.23,17.32,16.83,16.83,2395313
NWS,2014-04-10,16.78,16.93,16.46,16.48,354326
OKE,2014-04-10,59.6,59.85,58.46,58.61,1201447
OMC,2014-04-10,70.52,70.88,69.16,69.43,1902884
ORCL,2014-04-10,40.89,41.05,39.48,39.79,26397893
ORLY,2014-04-10,145.07,145.79,142.425,142.44,737685
OXY,2014-04-10,95.79,96.39,94.35,94.44,4148750
O,2014-04-10,41.84,42.21,41.13,41.32,1652151
PAYX,2014-04-10,41.3,41.62,40.61,40.63,3693699
PBCT,2014-04-10,14.76,14.865,14.595,14.61,4219645
PCAR,2014-04-10,66.6,66.688,64.76,64.96,2522521
PCG,2014-04-10,44.38,44.88,44.23,44.43,2694078
PCLN,2014-04-10,1231.72,1234.85,1174.08,1177.3,1559097
PDCO,2014-04-10,42.95,43.02,41.58,41.58,1416678
PEG,2014-04-10,38.62,38.85,38.36,38.52,3759930
PEP,2014-04-10,83.85,84.82,83.6,83.62,7673439
PFE,2014-04-10,31.38,31.43,30.51,30.61,30444904
PFG,2014-04-10,45.92,46,44.31,44.31,1343724
PGR,2014-04-10,24.08,24.37,23.81,23.81,3190476
PG,2014-04-10,81.58,82.13,80.89,81.09,12202694
PHM,2014-04-10,19.17,19.44,18.94,18.94,5512779
PH,2014-04-10,122.05,123.17,119.69,119.82,957062
PKG,2014-04-10,69.35,69.4,66.6601,66.85,1229370
PKI,2014-04-10,45.69,45.76,44.26,44.41,922550
PLD,2014-04-10,41.32,41.49,40.18,40.45,3711696
PM,2014-04-10,84.08,84.97,83.36,83.52,6411669
PNC,2014-04-10,84.61,84.89,82.2,82.21,3505202
PNR,2014-04-10,80.06,80.12,78.09,78.13,1618185
PNW,2014-04-10,55.46,55.93,54.9,55,1002651
PPG,2014-04-10,97.99,98.0955,94.945,94.98,1846940
PPL,2014-04-10,33.1,33.48,32.92,33.02,4595779
PRGO,2014-04-10,149.78,150,141.73,144.25,1977454
PRU,2014-04-10,82.25,82.25,79.275,79.43,3381427
PSA,2014-04-10,170.61,171.36,169.08,169.32,733986
PSX,2014-04-10,78.27,79.38,76.67,76.69,3875445
PVH,2014-04-10,125.5,126.26,123.38,123.69,1267901
PWR,2014-04-10,36.44,36.67,35.94,36.08,1408241
PXD,2014-04-10,187.29,188.43,182,183.62,1150556
PX,2014-04-10,130.37,131.02,128.1,128.14,1250834
QCOM,2014-04-10,80.1,80.3,77.85,78.07,10322035
RCL,2014-04-10,53.89,54.95,53.11,53.17,1984819
REGN,2014-04-10,304.6,304.99,291.67,293.62,1461391
REG,2014-04-10,51.63,51.96,51.05,51.19,232951
RE,2014-04-10,154.26,155.85,153.24,153.36,383636
RF,2014-04-10,10.72,10.775,10.29,10.29,23123011
RHI,2014-04-10,41.88,42,40.57,40.63,582440
RHT,2014-04-10,51.87,52,49.77,50.02,2480804
RJF,2014-04-10,52.32,52.32,50.4,50.4,806781
RL,2014-04-10,157.65,158.29,153.75,153.79,784381
RMD,2014-04-10,45.52,45.53,45.01,45.2,1136063
ROK,2014-04-10,123.88,124.195,121.36,121.57,525490
ROP,2014-04-10,133.93,134.35,131.08,131.15,303736
ROST,2014-04-10,35.63,35.78,34.825,34.93,3712106
RRC,2014-04-10,88.05,89.2,87.0011,88.13,1913936
RSG,2014-04-10,34.83,35.19,34.455,34.48,2497249
RTN,2014-04-10,99.12,99.21,96.84,97.07,1529282
SBAC,2014-04-10,90.4,91.11,88.87,89.08,1283893
SBUX,2014-04-10,36.37,36.37,35.085,35.11,13375470
SCG,2014-04-10,51.68,52.19,51.485,51.65,990451
SCHW,2014-04-10,26.37,26.43,25.1,25.14,12094949
SEE,2014-04-10,32.17,32.27,31.16,31.32,1739816
SHW,2014-04-10,194.37,195.36,189.69,190.03,567099
SIG,2014-04-10,105.76,106.68,102.76,103.11,904776
SJM,2014-04-10,97.23,97.66,95.49,95.5,582074
SLB,2014-04-10,98.89,99.45,97.16,97.32,5482542
SLG,2014-04-10,101.08,102,99.74,99.76,585095
SNA,2014-04-10,112.11,112.41,109.78,110.01,235159
SNI,2014-04-10,75.78,75.88,74.04,74.14,647863
SNPS,2014-04-10,37.91,38,36.94,36.99,451595
SO,2014-04-10,44.39,44.75,44.19,44.3,3987692
SPGI,2014-04-10,76.55,76.55,73.26,73.41,1264167
SPG,2014-04-10,167.42,168.06,166.61,167.06,2057675
SRCL,2014-04-10,113,113.75,111.47,111.62,546929
SRE,2014-04-10,96.86,98.21,96.36,96.73,1194161
STI,2014-04-10,39.27,39.4,38.08,38.12,3868023
STT,2014-04-10,67.16,67.2,65.13,65.15,2548416
STX,2014-04-10,55.74,55.99,53.93,53.95,3251314
STZ,2014-04-10,80.78,81.99,79.3121,80.11,2139647
SWKS,2014-04-10,36.82,36.97,35.44,35.51,2378207
SWK,2014-04-10,80,80.67,78.39,78.39,949976
SYK,2014-04-10,82.14,82.21,79.43,79.64,1201565
SYMC,2014-04-10,20.57,20.7,20.28,20.395,11193391
SYY,2014-04-10,36.2,36.4801,35.855,35.92,3168988
TAP,2014-04-10,58.56,59.31,58.01,58.03,1094975
TDG,2014-04-10,179.07,179.98,174.95,175.08,241243
TEL,2014-04-10,60.32,60.54,58.59,58.73,1325433
TGT,2014-04-10,61.83,61.83,59.67,59.67,5904134
TIF,2014-04-10,87.81,88.3,86.26,86.32,835279
TJX,2014-04-10,60.15,60.385,58.845,58.88,2759280
TMK,2014-04-10,52.52,52.7334,51.5,51.5334,816492
TMO,2014-04-10,120.41,120.59,116.56,116.98,2750919
TPR,2014-04-10,49.71,50.86,49.37,49.47,4624752
TRIP,2014-04-10,87.69,87.96,81.78,81.9,2853636
TROW,2014-04-10,79.98,80.48,78.01,78.115,1972478
TRV,2014-04-10,85.7,86.3199,84.92,84.99,2138885
TSCO,2014-04-10,69,69.18,67.3,67.6,1232960
TSN,2014-04-10,42.25,42.54,41.24,41.32,4588423
TSS,2014-04-10,30.5,30.56,29.38,29.39,1348695
TWX,2014-04-10,65.88,65.93,63.5,63.57,8794712
TXN,2014-04-10,47.12,47.29,45.52,45.53,8497321
TXT,2014-04-10,39.28,39.28,37.96,37.97,1892544
T,2014-04-10,35.15,35.43,34.97,35.12,35424572
UAA,2014-04-10,27.125,27.1325,25.4625,25.56,8627484
UAL,2014-04-10,44.41,44.75,42.26,42.28,5767035
UDR,2014-04-10,25.85,25.97,25.53,25.63,1450090
UHS,2014-04-10,77.77,77.87,75.45,75.87,808730
ULTA,2014-04-10,96.84,97.27,93.96,94.85,1342172
UNH,2014-04-10,81.42,81.99,79.78,79.99,4850066
UNM,2014-04-10,34.47,34.51,33.56,33.57,1221108
UNP,2014-04-10,93.34,93.63,91.75,91.79,3486908
UPS,2014-04-10,97.95,98.13,96.43,96.63,3962904
URI,2014-04-10,91.07,92.19,87.76,88.17,2217176
USB,2014-04-10,42.11,42.14,40.75,40.78,11985709
UTX,2014-04-10,117.01,117.41,114.49,114.56,3075760
VAR,2014-04-10,83.75,83.75,81.07,81.08,955796
VFC,2014-04-10,59.11,59.91,58.3,58.43,2498593
VIAB,2014-04-10,85.71,85.78,82.8,82.83,2608115
VLO,2014-04-10,52.89,53.76,51.85,51.93,5189113
VMC,2014-04-10,65.2,66.44,64.49,64.82,1276521
VNO,2014-04-10,99.51,100.15,97.76,98.3,1188605
VRSK,2014-04-10,58.86,59.15,57.85,58.08,1729246
VRSN,2014-04-10,51.25,51.492,50.18,50.18,1697510
VRTX,2014-04-10,69.32,69.81,65.31,65.69,2545734
VTR,2014-04-10,63.6,64.13,63.01,63.13,1714845
VZ,2014-04-10,47.71,48.46,47.419,47.47,33518266
V,2014-04-10,52.065,52.2675,50.0375,50.3875,20432336
WAT,2014-04-10,114.36,114.36,109.77,109.92,576901
WBA,2014-04-10,65.99,66.87,63.075,63.4,9941994
WDC,2014-04-10,91.47,91.91,88.17,88.17,2259243
WEC,2014-04-10,47.05,47.345,46.65,46.89,2347146
WFC,2014-04-10,49.22,49.22,47.71,47.71,24910814
WHR,2014-04-10,149.69,151.04,147.18,147.38,916943
WMB,2014-04-10,40.76,40.99,40.01,40.24,3630357
WMT,2014-04-10,77.95,78.14,76.65,76.89,7599640
WM,2014-04-10,41.97,42.205,41.36,41.38,1691466
WU,2014-04-10,16.43,16.66,16,16.05,10845736
WYNN,2014-04-10,222.02,224.68,209.3,210.84,2088969
WYN,2014-04-10,72.24,72.47,70.3424,70.6,892123
WY,2014-04-10,28.63,28.84,28.09,28.19,3402732
XEC,2014-04-10,116.53,117.1,113.87,114.41,1038656
XEL,2014-04-10,30.74,30.97,30.49,30.57,2398538
XLNX,2014-04-10,53.37,53.75,52.06,52.06,3108875
XL,2014-04-10,31.18,31.21,30.67,30.67,1728933
XOM,2014-04-10,96.98,97.78,96.235,96.78,13449913
XRAY,2014-04-10,46.37,46.37,45.04,45.06,972547
XRX,2014-04-10,46.08,46.16,45.04,45.24,2179093
XYL,2014-04-10,37.12,37.12,35.88,35.91,1586134
YUM,2014-04-10,76.74,76.91,74.74,75.19,3345813
ZBH,2014-04-10,96.09,96.2,92.42,92.67,1040083
ZION,2014-04-10,30.67,30.72,29.55,29.58,2830545
ZTS,2014-04-10,28.99,29.22,28.8,28.86,5372582
AAL,2014-04-11,34.1,35.46,33.59,33.6799,15538291
AAPL,2014-04-11,74.1428,74.6899,73.8771,74.2299,67975012
AAP,2014-04-11,117.29,118.6881,116.15,116.25,823108
ABBV,2014-04-11,46.58,47.21,45.5,46.46,11465788
ABC,2014-04-11,64.53,65.25,63.86,64.17,2587358
ABT,2014-04-11,36.95,37.25,36.65,37.02,10490437
ACN,2014-04-11,76.46,77.63,76.362,77.09,4762208
ADBE,2014-04-11,60.89,61.75,60.022,60.5,5930687
ADI,2014-04-11,52.43,52.93,52.07,52.09,2104307
ADM,2014-04-11,44.26,44.45,44.08,44.41,5346546
ADP,2014-04-11,74.67,75.2897,73.69,73.73,2730515
ADSK,2014-04-11,45.34,45.85,44.76,45.19,8206720
ADS,2014-04-11,251.13,253.62,245.26,246.38,1235542
AEE,2014-04-11,40.1,40.56,40.08,40.5,2576500
AEP,2014-04-11,51.11,51.47,50.86,50.9,3052419
AES,2014-04-11,14.38,14.47,14.105,14.15,5218358
AET,2014-04-11,71.52,71.97,70.63,70.82,1711991
AFL,2014-04-11,61.41,62.29,60.79,60.83,3058663
AGN,2014-04-11,187.73,194.93,185.86,188.83,3490891
AIG,2014-04-11,49.5,49.97,49.13,49.4,10396969
AIV,2014-04-11,29.48,29.59,29.09,29.11,1842339
AIZ,2014-04-11,63.28,63.77,62.97,63.22,433457
AJG,2014-04-11,43.29,44.88,43.26,44.38,16607121
AKAM,2014-04-11,52.34,53.4,51.79,52.61,3544453
ALB,2014-04-11,64.9,65.7,64.65,64.86,497304
ALGN,2014-04-11,50.03,50.44,48.75,49.39,1125949
ALK,2014-04-11,45.5,46.515,44.71,45.26,1597164
ALLE,2014-04-11,50.53,50.9,49.86,50.01,1184552
ALL,2014-04-11,55.25,55.5,54.95,55.29,2678287
ALXN,2014-04-11,141.95,147.5,138.73,139.61,2465123
AMAT,2014-04-11,19.05,19.48,18.85,19.12,12163112
AMD,2014-04-11,3.82,3.85,3.65,3.65,34428811
AME,2014-04-11,49.58,50.6,49.5,50.32,1609767
AMGN,2014-04-11,113.27,116.09,111.9,111.94,7262698
AMG,2014-04-11,179.29,182.13,177.922,179.3,501809
AMP,2014-04-11,103.8,103.98,101.7,101.74,2123484
AMT,2014-04-11,81.24,81.545,80.54,80.55,2284084
AMZN,2014-04-11,314,316.5,309.5,311.73,7292028
ANDV,2014-04-11,48.04,48.62,47.025,47.47,3364558
ANSS,2014-04-11,74.44,74.76,73.67,73.7,347538
ANTM,2014-04-11,95.33,96.14,94.56,95.05,3456322
AON,2014-04-11,78.78,80.12,78.6,79.43,2114626
AOS,2014-04-11,22.74,22.89,22.4,22.655,1676806
APA,2014-04-11,82.43,83.11,81.9003,82.09,2919718
APC,2014-04-11,96.31,97.67,96.12,96.48,7627450
APD,2014-04-11,115.5,116.7,115.09,115.14,1682183
APH,2014-04-11,45.4,45.82,45.175,45.265,1344442
ARE,2014-04-11,71.42,72.06,71.032,71.15,387963
ARNC,2014-04-11,37.59,37.83,37.02,37.62,15038073
ATVI,2014-04-11,19.32,19.36,18.82,19.04,5339801
AVB,2014-04-11,132.41,133.305,131.71,132.25,999715
AVGO,2014-04-11,59.27,59.96,58.46,58.53,2190305
AVY,2014-04-11,48.89,49.31,48.4902,48.63,783555
AWK,2014-04-11,45.52,45.73,45.37,45.5,876823
AXP,2014-04-11,84.9,85.445,83.99,84.54,4014277
AYI,2014-04-11,121.15,126.03,120.885,123.56,618018
AZO,2014-04-11,511,517.41,510.25,511.28,352519
A,2014-04-11,53.69,54.05,52.65,52.77,2591968
BAC,2014-04-11,15.86,16.13,15.62,15.77,133757149
BAX,2014-04-11,72.03,72.9,71.96,71.98,2637128
BA,2014-04-11,123.05,123.4499,121.92,122.07,3855303
BBT,2014-04-11,38.52,38.9,38.18,38.65,4652931
BBY,2014-04-11,26.03,26.03,25.27,25.51,6511817
BDX,2014-04-11,112.02,112.82,111.17,111.18,840916
BEN,2014-04-11,51.6,52.35,51.24,51.8,3387377
BF.B,2014-04-11,44.495,44.883,43.67,43.71,1260658
BIIB,2014-04-11,284.89,292.8,273.73,274,2742872
BK,2014-04-11,33.21,33.48,32.66,33.12,6146946
BLK,2014-04-11,295.75,297.58,292.195,293.71,929630
BLL,2014-04-11,27.28,27.42,26.95,26.97,1790082
BMY,2014-04-11,49.08,49.4799,48.75,48.83,8079440
BRK.B,2014-04-11,122.61,122.61,121.45,121.7,3801200
BSX,2014-04-11,12.81,12.84,12.48,12.69,25143148
BWA,2014-04-11,60.1,60.605,59.21,59.27,1053476
BXP,2014-04-11,113.96,115.996,113.86,115.35,1291038
CAG,2014-04-11,30.6,30.8,30.35,30.5,2367310
CAH,2014-04-11,66.7,67.19,65.525,66.14,3381627
CAT,2014-04-11,101.1,102.1,100.97,101.45,5364269
CA,2014-04-11,30.07,30.19,29.41,29.41,5200162
CBG,2014-04-11,26.44,26.73,26.2,26.27,1862003
CBOE,2014-04-11,50.94,51.57,50.33,50.75,586436
CBS,2014-04-11,59.53,60.23,58.59,58.68,10666019
CB,2014-04-11,98.98,99.975,98.33,99.31,2127247
CCI,2014-04-11,73.06,73.22,72,72.1,2326141
CCL,2014-04-11,36.97,37.2,36.79,37.03,3254642
CDNS,2014-04-11,14.59,14.68,14.44,14.53,2370633
CELG,2014-04-11,68.46,71.35,67.8,68.45,9330992
CERN,2014-04-11,52.58,52.98,51.9,52.11,2710041
CF,2014-04-11,48.826,48.9053,47.476,47.544,7857000
CHD,2014-04-11,34.11,34.265,33.915,33.96,1510448
CHK,2014-04-11,26.29,26.43,26.05,26.16,7285893
CHRW,2014-04-11,54.4,55.13,53.92,54.87,4514190
CHTR,2014-04-11,120.66,121.87,118.33,118.46,1203303
CINF,2014-04-11,47.29,47.53,47,47.11,790484
CI,2014-04-11,78.69,78.99,76.96,77.11,2109887
CLX,2014-04-11,88.74,89.525,88.12,88.24,1101459
CL,2014-04-11,65.76,66.27,65.25,65.31,4838265
CMA,2014-04-11,48.1,49.01,47.9,48.25,2099622
CMCSA,2014-04-11,24.085,24.35,23.9525,23.98,34034496
CME,2014-04-11,67.76,68.09,66.75,66.95,2073768
CMG,2014-04-11,528.02,543.5,526.75,534.87,988566
CMI,2014-04-11,143.03,144.36,141.65,142.05,1143893
CMS,2014-04-11,29.36,29.65,29.33,29.45,2495425
CNC,2014-04-11,28.79,29.3,28.79,29.15,1522520
CNP,2014-04-11,23.92,24.34,23.841,24,7084796
COF,2014-04-11,73.4,74.825,73.06,74.04,2741259
COG,2014-04-11,32.35,32.83,32.35,32.41,6258083
COL,2014-04-11,76.54,77.19,76.08,76.08,726145
COO,2014-04-11,124.96,125.67,123.49,123.62,581231
COP,2014-04-11,70.28,71.36,69.98,70.87,8390891
COST,2014-04-11,111.44,112.78,111.4,112.08,3098466
COTY,2014-04-11,15.51,15.58,15.16,15.38,740249
CPB,2014-04-11,44.43,44.84,44.05,44.26,976641
CRM,2014-04-11,53.82,54.5,52.7621,52.87,6425772
CSCO,2014-04-11,22.55,22.9901,22.43,22.46,47254044
CSX,2014-04-11,27.86,28.24,27.79,28.01,7988174
CTAS,2014-04-11,56.59,57.197,56.25,56.48,803459
CTL,2014-04-11,33.34,33.56,33.12,33.35,4443069
CTSH,2014-04-11,47.68,48.491,47.27,47.31,2770108
CTXS,2014-04-11,55.08,55.16,54.34,54.56,2176920
CVS,2014-04-11,72.55,73.22,72.37,72.58,5611825
CVX,2014-04-11,116.5,117.73,116.5,117.03,7028942
CXO,2014-04-11,123.31,126,122.94,125.32,829579
C,2014-04-11,45.7,46.42,45.18,45.68,31063168
DAL,2014-04-11,32.88,33.85,32.27,32.52,12682179
DE,2014-04-11,92.2,92.8822,91.18,92.01,3575534
DFS,2014-04-11,55.17,55.98,54.35,55.15,2833984
DGX,2014-04-11,59.13,59.45,58.545,58.68,1937586
DG,2014-04-11,55.05,55.34,54.43,54.74,4429232
DHI,2014-04-11,21.56,21.85,21.42,21.61,5704528
DHR,2014-04-11,73.66,73.91,72.78,72.8,2735686
DISCA,2014-04-11,78.22,79.59,77.42,77.67,2187719
DISCK,2014-04-11,73.91,74.39,72.67,72.83,445022
DISH,2014-04-11,58.37,59.22,57.36,57.49,2917250
DIS,2014-04-11,77.51,77.95,76.81,77.01,9206216
DLR,2014-04-11,52.56,52.8,51.33,51.68,3158028
DLTR,2014-04-11,50.5,51.08,50.31,50.74,3012968
DOV,2014-04-11,81.78,82.34,80.62,80.78,1169647
DPS,2014-04-11,52.08,52.28,51.17,51.19,3138288
DRE,2014-04-11,16.95,17.07,16.69,16.7,2122519
DRI,2014-04-11,49.2,49.47,48.44,48.46,1367935
DTE,2014-04-11,74.87,75.49,74.6303,74.86,1033498
DUK,2014-04-11,71.53,72.28,71.355,71.84,2751967
DVA,2014-04-11,67.58,67.92,66.87,67.3,1247308
DVN,2014-04-11,68.13,68.7625,67.53,67.55,3824591
D,2014-04-11,69.53,69.93,69.24,69.42,2285426
EA,2014-04-11,27.24,27.24,26.64,26.67,5703904
EBAY,2014-04-11,53.89,54.47,53.335,53.46,12733179
ECL,2014-04-11,104.61,105.25,103.69,103.7,1022386
ED,2014-04-11,55.41,55.8,55.28,55.6,2113111
EFX,2014-04-11,65.67,66.32,64.8,65.04,739414
EIX,2014-04-11,56.25,56.71,56.14,56.32,2281762
EL,2014-04-11,68.41,68.99,68.065,68.18,2547114
EMN,2014-04-11,83.76,85.055,83.63,84.66,1887668
EMR,2014-04-11,64.7,66.42,64.7,65.4,2837859
EOG,2014-04-11,97.67,99.44,97.57,98.63,4581572
EQIX,2014-04-11,172.27,173.555,169.95,170.48,807503
EQR,2014-04-11,58.55,59.15,57.61,57.73,3851473
EQT,2014-04-11,102.33,103.36,101.3201,102.03,1217899
ESRX,2014-04-11,71.54,72.59,70.93,72.15,6117253
ESS,2014-04-11,166.83,167.47,164.82,164.82,566453
ES,2014-04-11,45.44,45.81,45.31,45.44,1493700
ETFC,2014-04-11,20.26,20.48,19.735,19.79,5377615
ETN,2014-04-11,72.59,72.59,70.56,70.92,4130226
ETR,2014-04-11,70.1,71,70.1,70.35,1808618
EW,2014-04-11,37.085,37.175,36.395,36.485,2987154
EXC,2014-04-11,35.04,35.32,34.99,35.16,6017669
EXPD,2014-04-11,38.58,39.1,38.57,38.9,1118391
EXPE,2014-04-11,67.43,69.83,67.2,68.79,2951685
EXR,2014-04-11,48.02,48.41,47.67,47.67,771994
FAST,2014-04-11,52.16,52.21,48.63,49.86,6788878
FBHS,2014-04-11,40.5,41.07,40.2252,40.45,929354
FB,2014-04-11,57.6,60.31,57.31,58.53,91451960
FCX,2014-04-11,32.76,33.15,32.5,32.56,7899092
FDX,2014-04-11,130.97,132.76,130.68,131.23,1927291
FE,2014-04-11,33.49,33.7499,33.11,33.15,2553159
FFIV,2014-04-11,103.39,105.39,102.51,103.01,1473377
FISV,2014-04-11,55.31,55.91,54.92,55.05,1248769
FIS,2014-04-11,51.4299,51.92,50.99,51.28,1474243
FITB,2014-04-11,21.41,21.81,21.4,21.56,9470885
FLIR,2014-04-11,34.25,34.48,33.97,34.25,1127050
FLR,2014-04-11,75.22,75.68,74.2,74.47,1382116
FLS,2014-04-11,75.5,76.19,74.94,75.15,793249
FL,2014-04-11,44.27,44.74,43.765,44.02,1438879
FMC,2014-04-11,75.24,75.35,74.23,74.3,1281498
FOXA,2014-04-11,32.15,32.3,31.6,31.91,17041572
FOX,2014-04-11,31.46,31.47,30.8,31.01,5868411
FRT,2014-04-11,112.18,112.94,111.6,112.07,580378
FTI,2014-04-11,52,52.515,51.548,52.16,2568977
F,2014-04-11,15.8,15.93,15.6,15.63,39337243
GD,2014-04-11,105.37,106.1444,104.94,104.99,1447812
GE,2014-04-11,25.51,25.755,25.43,25.43,37325453
GGP,2014-04-11,21.95,22.22,21.93,22.07,5362579
GILD,2014-04-11,64.19,68.94,63.5,66.03,35994711
GIS,2014-04-11,51.02,51.54,50.97,51.15,4236435
GLW,2014-04-11,20.33,20.64,20.28,20.38,17334390
GM,2014-04-11,33,33.09,31.7,31.93,45765198
GOOGL,2014-04-11,537.94,547.59,533.4,537.76,3175460
GOOG,2014-04-11,532.55,540,526.53,530.6,3916171
GPC,2014-04-11,84.77,85.48,84.45,84.55,518654
GPN,2014-04-11,32.865,33.385,32.6475,32.91,1795406
GPS,2014-04-11,37.06,38.9574,37,38.4,15285861
GRMN,2014-04-11,55,55.94,54.59,54.86,1049767
GS,2014-04-11,154.45,154.49,151.65,152.72,6461662
GT,2014-04-11,25.49,25.75,25.18,25.21,6398096
GWW,2014-04-11,251.99,254.91,250,250.23,513479
HAL,2014-04-11,57.45,58.31,57.13,57.61,8030912
HAS,2014-04-11,54.12,54.32,53.56,53.63,1038797
HBAN,2014-04-11,9.31,9.52,9.1,9.41,18919610
HBI,2014-04-11,18.2175,18.4725,18.095,18.445,3945456
HCA,2014-04-11,49.07,49.91,48.14,48.21,2511603
HCN,2014-04-11,61.65,62.35,61.53,61.77,2215296
HCP,2014-04-11,39.89,40.61,39.68,40.22,4062696
HD,2014-04-11,76.62,77.06,75.65,75.7,8399700
HES,2014-04-11,82.52,84.4499,82.52,83.58,1985145
HIG,2014-04-11,33.75,33.81,33.26,33.3,6500685
HII,2014-04-11,99.21,100.16,98.05,98.17,313205
HOG,2014-04-11,66.31,67,65.48,65.51,1566300
HOLX,2014-04-11,21.3,21.39,20.72,20.77,1761994
HON,2014-04-11,90.43,91.44,90.205,90.4,2750597
HP,2014-04-11,105.15,107.04,105.1,105.91,1006665
HRB,2014-04-11,29.88,29.88,26.92,27.64,17767294
HRL,2014-04-11,23.575,23.72,23.425,23.485,1131066
HRS,2014-04-11,69.67,70.86,69.37,69.58,479614
HSIC,2014-04-11,56.555,57.155,56.185,56.215,670482
HST,2014-04-11,20.05,20.26,19.93,20.05,8223223
HSY,2014-04-11,98.4,98.95,97.94,98.32,1130134
HUM,2014-04-11,108.47,109.78,107.9,108.16,1276958
IBM,2014-04-11,195.04,197,194.27,195.19,4835214
ICE,2014-04-11,37.818,38.2372,37.66,37.826,4213875
IDXX,2014-04-11,59.415,60.085,58.69,58.75,402442
IFF,2014-04-11,91.64,92.23,91.31,91.55,460504
ILMN,2014-04-11,133.12,141,129.11,135.24,3214477
INCY,2014-04-11,47,49.52,46.1,46.25,2616328
INTC,2014-04-11,26.27,26.59,26.17,26.1799,36126904
INTU,2014-04-11,73.31,73.72,72.44,72.52,2290407
IPG,2014-04-11,16.39,16.43,16.2,16.28,5482583
IP,2014-04-11,45.34,45.64,44.87,44.98,4103642
IQV,2014-04-11,51,51,50.06,50.28,666911
IRM,2014-04-11,27.15,27.24,26.22,26.28,2030026
IR,2014-04-11,55.2,55.79,54.27,54.39,2667330
ISRG,2014-04-11,150.1865,150.5432,144.5732,146.5432,2433423
ITW,2014-04-11,81.34,82.02,80.97,81.27,2017339
IT,2014-04-11,65.61,67.15,65.61,65.73,365949
IVZ,2014-04-11,34.53,34.8,34.01,34.09,3948223
JBHT,2014-04-11,71.75,72.38,71.45,71.51,1436436
JCI,2014-04-11,42.7539,43,42.4817,42.534,2188845
JEC,2014-04-11,62.26,62.835,61.44,61.45,1028808
JNJ,2014-04-11,96.2,97.199,96.05,96.87,8711166
JNPR,2014-04-11,24.8,25.04,24.28,24.29,8927864
JPM,2014-04-11,55.18,56.05,54.55,55.3,47248387
JWN,2014-04-11,60.93,61.53,60.25,60.46,2256858
KEY,2014-04-11,13.28,13.43,12.94,13.18,19751434
KIM,2014-04-11,21.87,22.07,21.75,21.75,2908937
KLAC,2014-04-11,66.13,66.87,65.33,65.5,2064044
KMB,2014-04-11,110.95,111.63,109.68,109.75,2086557
KMI,2014-04-11,32.63,32.85,32.21,32.29,4518065
KMX,2014-04-11,43.4,43.68,42.66,42.88,2922855
KORS,2014-04-11,88.78,89.57,86.45,86.87,4047834
KO,2014-04-11,38.83,39.22,38.57,38.63,18085746
KR,2014-04-11,21.85,22.08,21.845,22,8886200
KSS,2014-04-11,53.95,54.25,53.12,53.53,3346045
KSU,2014-04-11,96.12,97.1,95.41,95.54,1389340
K,2014-04-11,65.42,66.15,65.188,65.68,2078302
LB,2014-04-11,54.82,54.94,53.58,54.05,3743244
LEG,2014-04-11,31.97,32.32,31.85,31.96,821264
LEN,2014-04-11,38.1274,38.7451,37.7843,37.9706,3576453
LH,2014-04-11,98.44,100.48,97.96,99.45,1141942
LKQ,2014-04-11,27.4,27.745,26.99,27.42,1621506
LLL,2014-04-11,113.98,114.96,113.54,113.66,681268
LLY,2014-04-11,58.38,58.89,58.03,58.45,5351157
LMT,2014-04-11,154.97,155.39,153.54,153.82,2025662
LNC,2014-04-11,46.45,46.95,45.63,45.67,2959790
LNT,2014-04-11,28.12,28.459,28.12,28.375,2014628
LOW,2014-04-11,46.66,46.72,46.19,46.31,4931512
LRCX,2014-04-11,52.89,53.86,52.5,52.63,2456836
LUK,2014-04-11,26.16,26.38,25.76,25.79,2314846
LUV,2014-04-11,23.1,23.44,22.68,22.75,8274915
LYB,2014-04-11,85.4,88.24,85.4,87.11,3775362
L,2014-04-11,43.65,43.82,43.34,43.44,1152886
MAA,2014-04-11,67.48,68.19,67.12,67.37,783292
MAC,2014-04-11,62.84,63.36,62.84,63.09,1071833
MAR,2014-04-11,55.15,55.87,55,55.3,2862091
MAS,2014-04-11,21.44,21.57,21.22,21.35,3521264
MAT,2014-04-11,37.75,38,37.555,37.82,4125077
MA,2014-04-11,70.05,70.38,68.68,68.68,11611261
MCD,2014-04-11,99.15,99.73,99.06,99.29,6553636
MCHP,2014-04-11,46.57,47.06,46.33,46.46,1612095
MCK,2014-04-11,165.99,167.65,162.9,164.68,1753862
MCO,2014-04-11,75.24,76.36,74.36,74.49,1571471
MDLZ,2014-04-11,34.56,34.71,34.2,34.31,11017679
MDT,2014-04-11,59.85,59.9,59.11,59.2,4727967
MET,2014-04-11,49.98,50.37,49.15,49.19,10555282
MGM,2014-04-11,23.89,24.53,23.55,23.91,8287037
MHK,2014-04-11,130.98,132.51,129.85,131.03,889658
MKC,2014-04-11,70.45,71.15,69.76,70,513175
MLM,2014-04-11,125.25,126.9,123.76,124.41,602256
MMC,2014-04-11,47.19,47.32,46.78,47.06,3026708
MMM,2014-04-11,133.37,133.84,132.39,132.39,2368364
MNST,2014-04-11,21.1766,21.63,21.0666,21.09,7527366
MON,2014-04-11,112.24,112.7,110.83,110.9,3720683
MOS,2014-04-11,47.85,47.86,47.09,47.2,2194831
MO,2014-04-11,37.71,38.19,37.56,37.65,8730056
MPC,2014-04-11,42.17,42.61,41.33,41.645,7891340
MRK,2014-04-11,55.55,56.595,55.3,55.92,13631945
MRO,2014-04-11,35.26,35.54,34.915,35.07,5452845
MSFT,2014-04-11,39,39.79,39,39.209,34333298
MSI,2014-04-11,63.7,64.43,63.32,63.39,905294
MS,2014-04-11,28.83,29.14,28.31,28.47,21453617
MTB,2014-04-11,117.49,118.886,116.1,118.22,1196946
MTD,2014-04-11,223.5,226.6,223.21,223.8,164176
MU,2014-04-11,21.49,21.93,21.02,21.13,35242176
MYL,2014-04-11,46.21,47.03,45.41,45.72,7297398
M,2014-04-11,56.91,57.79,56.78,56.9,4063816
NBL,2014-04-11,69.23,70.35,69.23,69.45,1369482
NCLH,2014-04-11,30.97,31,29.71,29.85,1242609
NDAQ,2014-04-11,34.81,35.23,34.04,34.77,3862609
NEE,2014-04-11,95.58,96.27,95.02,95.15,2141379
NEM,2014-04-11,24.74,24.78,24.1,24.23,6458229
NFLX,2014-04-11,47.2571,47.8314,46.23,46.6728,30165856
NFX,2014-04-11,32.08,32.31,31.92,32.04,2434335
NI,2014-04-11,34.63,35.03,34.63,34.74,2626839
NKE,2014-04-11,36,36.335,35.61,35.625,8698526
NLSN,2014-04-11,42.8,43.24,42.54,42.68,1553126
NOC,2014-04-11,117.07,118.35,116.62,116.67,1359933
NOV,2014-04-11,78.2,78.87,77.7,78.16,3579745
NRG,2014-04-11,32.29,32.4,31.7,31.72,4295269
NSC,2014-04-11,93.86,94.01,92.6856,93.15,2575840
NTAP,2014-04-11,36.2,36.5,35.88,35.97,3637789
NTRS,2014-04-11,60.97,61.29,60.58,60.59,1282430
NUE,2014-04-11,50.8,51.13,50.35,50.69,2165562
NVDA,2014-04-11,18.24,18.52,17.88,18.12,8827791
NWL,2014-04-11,29.27,29.43,28.61,28.68,2335341
NWSA,2014-04-11,16.78,17.16,16.47,16.54,3202973
NWS,2014-04-11,16.36,16.58,16.11,16.26,587647
OKE,2014-04-11,58.48,59.01,58.23,58.51,1094662
OMC,2014-04-11,68.64,68.65,68.02,68.12,1926837
ORCL,2014-04-11,39.51,39.88,38.965,38.98,18656251
ORLY,2014-04-11,141.39,143.5497,141.08,141.93,963067
OXY,2014-04-11,94.09,95.08,93.33,93.33,5112364
O,2014-04-11,41.16,41.58,41.09,41.43,2152853
PAYX,2014-04-11,40.48,40.6238,39.795,39.92,3228259
PBCT,2014-04-11,14.58,14.69,14.47,14.61,3295809
PCAR,2014-04-11,64.88,65.27,63.86,64.13,2430551
PCG,2014-04-11,44.22,44.85,44.22,44.65,3237544
PCLN,2014-04-11,1160.01,1177.09,1147.46,1156.21,1611137
PDCO,2014-04-11,41.44,41.82,40.82,40.82,709952
PEG,2014-04-11,38.49,38.99,38.36,38.81,2989747
PEP,2014-04-11,81.99,84.22,81.99,83.15,6703801
PFE,2014-04-11,30.5,30.5,29.83,29.86,40821080
PFG,2014-04-11,43.99,44.25,43.25,43.28,1850803
PGR,2014-04-11,23.7,23.78,23.54,23.66,3436315
PG,2014-04-11,80.98,81.66,80.5,80.76,11831591
PHM,2014-04-11,18.81,19.08,18.6,18.71,5092560
PH,2014-04-11,119.09,120.08,118.62,119.14,1146683
PKG,2014-04-11,66.33,66.9199,65.26,66.31,1140230
PKI,2014-04-11,44.12,44.58,43.8,43.8,715292
PLD,2014-04-11,40.2,40.48,39.96,40.05,2552695
PM,2014-04-11,83.36,83.99,82.71,83.14,5563057
PNC,2014-04-11,80.95,81.93,79.8,81.14,3193912
PNR,2014-04-11,77.67,78.43,76.83,77.05,1191195
PNW,2014-04-11,55.49,55.97,54.72,54.78,1406179
PPG,2014-04-11,94.7,95.385,93.815,93.91,1373442
PPL,2014-04-11,33,33.22,32.58,32.6,7209730
PRGO,2014-04-11,143.28,144.49,139.22,140.07,1607051
PRU,2014-04-11,78.51,79.33,77.44,77.61,4688505
PSA,2014-04-11,168.41,170.418,168.4,168.48,682671
PSX,2014-04-11,76.63,78.06,76.18,76.75,5550335
PVH,2014-04-11,122.69,123.58,121.64,121.71,1761404
PWR,2014-04-11,35.91,35.98,35.27,35.28,2016645
PXD,2014-04-11,182.42,187.45,180.47,186.27,1638920
PX,2014-04-11,127.69,128.94,126.95,127,1474518
QCOM,2014-04-11,77.53,78.9167,77.53,78.01,9288880
RCL,2014-04-11,52.3401,52.91,51.595,51.8,1600197
REGN,2014-04-11,290.37,299.2386,286.67,288.36,1197536
REG,2014-04-11,51.05,51.48,50.76,50.96,400703
RE,2014-04-11,153.2,154.42,152.17,153.47,501003
RF,2014-04-11,10.1,10.3,9.96,10.17,21157923
RHI,2014-04-11,40.36,40.62,39.59,39.74,954880
RHT,2014-04-11,49.52,50.01,49.16,49.36,2278601
RJF,2014-04-11,49.91,50.19,49.22,49.35,743654
RL,2014-04-11,152.82,154.49,152.66,153.55,918049
RMD,2014-04-11,44.95,45.134,44.37,44.43,766752
ROK,2014-04-11,121.12,122.19,120.14,120.8,879633
ROP,2014-04-11,130.73,131.72,129.81,130.17,407984
ROST,2014-04-11,34.8,34.805,34.355,34.525,3353370
RRC,2014-04-11,87.88,89.07,87.51,87.92,1302099
RSG,2014-04-11,34.51,34.53,34.04,34.07,2356497
RTN,2014-04-11,96.71,97.34,96.28,96.4,1761659
SBAC,2014-04-11,88.77,89.49,87.85,88.22,1031221
SBUX,2014-04-11,34.895,35.065,34.34,34.365,16368844
SCG,2014-04-11,50.89,52.04,50.81,51.74,738599
SCHW,2014-04-11,24.89,25.24,24.59,24.85,8652135
SEE,2014-04-11,31.04,31.1,30.29,30.36,1989767
SHW,2014-04-11,188.67,191.07,188.25,188.53,541536
SIG,2014-04-11,102.06,102.931,100.52,101.45,770126
SJM,2014-04-11,95,96,94.12,94.33,771367
SLB,2014-04-11,96.92,97.54,96.66,97.1,5563942
SLG,2014-04-11,99.48,100.55,99.08,99.31,946219
SNA,2014-04-11,109.55,110.38,109.33,109.36,231439
SNI,2014-04-11,73.98,74.16,73.35,73.46,749705
SNPS,2014-04-11,36.82,37.12,36.35,36.38,466525
SO,2014-04-11,44.3,44.74,44.27,44.57,4596028
SPGI,2014-04-11,73.13,73.35,71.98,71.98,1281838
SPG,2014-04-11,166.12,168.15,166.12,166.38,1991086
SRCL,2014-04-11,111.05,111.92,109.2704,109.33,731982
SRE,2014-04-11,96.61,97.54,96.21,96.42,1789876
STI,2014-04-11,37.92,38.22,37.38,37.75,3414458
STT,2014-04-11,64.66,64.91,63.57,63.76,3290051
STX,2014-04-11,53.51,54.53,53.05,53.39,2622024
STZ,2014-04-11,79.7,79.93,77.56,78.03,3040978
SWKS,2014-04-11,35,35.76,34.3004,34.9,2377328
SWK,2014-04-11,77.92,78.31,75.9,77.58,1288755
SYK,2014-04-11,79.26,80.03,79.06,79.36,1894608
SYMC,2014-04-11,20.01,20.27,19.99,20.01,9219760
SYY,2014-04-11,35.8,36.02,35.31,35.34,3256721
TAP,2014-04-11,58,58.3,56.79,57.08,1433243
TDG,2014-04-11,174.56,175.44,173.17,173.33,172878
TEL,2014-04-11,59.42,59.84,58.82,58.85,1759852
TGT,2014-04-11,59.6,59.71,58.58,58.9,5330960
TIF,2014-04-11,85.76,85.76,84.2,84.54,1298149
TJX,2014-04-11,58.43,58.49,57.61,57.83,4101941
TMK,2014-04-11,51.3334,51.7,50.96,50.9734,728013
TMO,2014-04-11,116.15,117.4,115.25,115.77,2313825
TPR,2014-04-11,49,49.3,48.36,48.81,3805631
TRIP,2014-04-11,80.27,82.91,77.68,78.99,3103014
TROW,2014-04-11,77.54,77.7099,76.76,77.25,1889190
TRV,2014-04-11,84.91,85.62,84.86,85.3,2066989
TSCO,2014-04-11,66.96,68.32,66.5001,67.09,1087090
TSN,2014-04-11,41.31,42.05,41.2804,41.67,3036623
TSS,2014-04-11,29.19,29.44,28.805,28.81,1396330
TWX,2014-04-11,63.26,63.8,62.74,62.76,9545303
TXN,2014-04-11,44.77,45.74,44.73,44.98,8361488
TXT,2014-04-11,37.69,37.69,36.93,36.96,2172730
T,2014-04-11,35.13,35.32,35.01,35.2,34552105
UAA,2014-04-11,25.3875,26.0825,25.3212,25.47,6816456
UAL,2014-04-11,41.97,42.87,40.88,41.49,4168601
UDR,2014-04-11,25.5,25.7,25.27,25.28,2058402
UHS,2014-04-11,75.43,76.3499,73.65,74.61,450536
ULTA,2014-04-11,93.78,94,88.46,91.05,2960106
UNH,2014-04-11,79.77,79.97,78.82,78.95,3418743
UNM,2014-04-11,33.34,33.835,33.08,33.09,2111944
UNP,2014-04-11,91.205,91.87,90.425,90.535,6082404
UPS,2014-04-11,96.42,96.9,96.19,96.27,2899402
URI,2014-04-11,87.71,89.38,86.41,87.41,1857885
USB,2014-04-11,40.49,40.95,40.3,40.51,11312968
UTX,2014-04-11,114.15,115.21,113.54,113.93,3112008
VAR,2014-04-11,80.58,81.4,80,80.06,800656
VFC,2014-04-11,58,58.53,57.57,57.7,2488021
VIAB,2014-04-11,82.22,83.11,81.66,81.94,2263517
VLO,2014-04-11,51.44,52.32,50.61,50.96,5938014
VMC,2014-04-11,64.78,64.85,63.63,63.72,871838
VNO,2014-04-11,97.99,98.76,97.72,98.15,776291
VRSK,2014-04-11,57.74,58.21,56.37,56.55,1293088
VRSN,2014-04-11,50.08,50.43,48.96,49.03,2414180
VRTX,2014-04-11,64.97,67.64,63,63.06,2140072
VTR,2014-04-11,63.05,63.81,62.58,63.15,2517757
VZ,2014-04-11,47.35,47.44,47.02,47.07,25824660
V,2014-04-11,49.8075,50,48.71,49.1575,29940648
WAT,2014-04-11,109.13,109.89,107.94,108,554486
WBA,2014-04-11,63.3,64.86,62.8,64.26,8314117
WDC,2014-04-11,87.59,89.04,87.2,88.21,2250805
WEC,2014-04-11,46.78,47.3,46.67,46.91,2325440
WFC,2014-04-11,47.45,48.87,46.72,48.08,36428623
WHR,2014-04-11,146.43,150.83,145.5,147.78,1230882
WMB,2014-04-11,39.92,40.37,39.9,40.14,4768149
WMT,2014-04-11,76.78,77.23,76.29,76.5,7978971
WM,2014-04-11,41.29,41.48,41.04,41.06,1450106
WU,2014-04-11,15.96,16.12,15.78,15.79,12921170
WYNN,2014-04-11,208.04,214.27,206,211.33,1707198
WYN,2014-04-11,70.16,70.699,69.21,69.43,1079248
WY,2014-04-11,28.09,28.21,27.68,27.72,4001211
XEC,2014-04-11,114.05,116.01,113.73,113.93,591384
XEL,2014-04-11,30.53,30.86,30.5,30.59,2219218
XLNX,2014-04-11,51.69,52.41,51.31,51.35,2736048
XL,2014-04-11,31.22,31.22,30.54,30.95,2640789
XOM,2014-04-11,96.51,97.4399,96.28,96.72,13353028
XRAY,2014-04-11,44.76,45.11,44.33,44.5,1259763
XRX,2014-04-11,44.96,45.22,44.04,44.24,1860916
XYL,2014-04-11,35.97,36.29,35.11,35.22,1295001
YUM,2014-04-11,74.9,75.17,74.27,74.37,2522939
ZBH,2014-04-11,92.33,93.06,91.45,91.5,1212188
ZION,2014-04-11,29.29,29.62,28.92,29.23,2897344
ZTS,2014-04-11,28.76,28.87,28.28,28.4,3185507
AAL,2014-04-14,34,34.77,32.77,33.37,13466805
AAPL,2014-04-14,74.5571,74.5942,73.8871,74.5256,51445177
AAP,2014-04-14,117.25,118.55,115.76,117.2,658965
ABBV,2014-04-14,47.1,47.5,46.205,46.83,7292068
ABC,2014-04-14,64.44,64.68,63.85,64.51,1432207
ABT,2014-04-14,37.18,37.78,37.11,37.74,12726820
ACN,2014-04-14,77.47,78.64,76.88,77.82,3672913
ADBE,2014-04-14,61.18,61.66,60.55,61.39,3234013
ADI,2014-04-14,52.65,52.75,52.06,52.46,1486312
ADM,2014-04-14,44.55,44.81,44.36,44.69,4174906
ADP,2014-04-14,74.41,74.57,73.38,74.24,1980559
ADSK,2014-04-14,45.74,46.34,45.27,45.83,2463303
ADS,2014-04-14,248.73,252.64,246.93,251.77,1634836
AEE,2014-04-14,40.64,41.05,40.47,40.97,2228014
AEP,2014-04-14,51.26,51.43,50.8,51.28,2863399
AES,2014-04-14,14.22,14.38,14.13,14.31,3608336
AET,2014-04-14,71.44,71.445,70.22,70.77,1991415
AFL,2014-04-14,61.49,61.8,60.6,61.19,3399121
AGN,2014-04-14,189.85,193.27,184.71,189.13,2209848
AIG,2014-04-14,49.94,49.95,48.95,49.57,7639430
AIV,2014-04-14,29.24,29.31,28.95,29.18,1283354
AIZ,2014-04-14,63.7,64.06,63.21,63.54,523044
AJG,2014-04-14,44.7,44.9,44.34,44.74,2156553
AKAM,2014-04-14,53.1,54.13,52.41,52.96,2105107
ALB,2014-04-14,65.18,65.8,64.885,65.59,572308
ALGN,2014-04-14,49.69,50.24,48.46,49.15,691758
ALK,2014-04-14,45.78,46.02,44.11,44.675,1311250
ALLE,2014-04-14,50.28,50.61,49.18,49.77,605892
ALL,2014-04-14,55.76,55.82,54.81,55.2,3510594
ALXN,2014-04-14,141.21,145.455,139.06,141.97,1644231
AMAT,2014-04-14,19.23,19.38,18.86,19.02,6573569
AMD,2014-04-14,3.72,3.78,3.65,3.71,22736913
AME,2014-04-14,50.89,51.232,50.08,50.56,1055588
AMGN,2014-04-14,113,114.8799,111.39,113.32,5428544
AMG,2014-04-14,181.24,182.6,179.16,181.14,480407
AMP,2014-04-14,102.92,102.93,100.94,101.91,1289949
AMT,2014-04-14,81,81.66,80.61,81.31,1629709
AMZN,2014-04-14,317.67,320.48,311.28,315.91,4293532
ANDV,2014-04-14,47.94,49.47,47.7,49.43,3641837
ANSS,2014-04-14,74.42,74.6599,73.38,73.84,376509
ANTM,2014-04-14,95.52,95.85,94.3,95.38,2462337
AON,2014-04-14,79.97,81.23,79.7,80.44,1042920
AOS,2014-04-14,22.77,22.905,22.285,22.365,1446678
APA,2014-04-14,82.92,83,81.87,82.57,3017586
APC,2014-04-14,96.99,98.27,96.31,97.31,4273110
APD,2014-04-14,115.87,116.15,114.52,115.19,1026755
APH,2014-04-14,45.765,45.78,45.15,45.61,577804
ARE,2014-04-14,71.58,72.56,71.15,72.46,397874
ARNC,2014-04-14,37.635,38.76,37.5,38.58,9892558
ATVI,2014-04-14,19.18,19.3,19.05,19.24,2806150
AVB,2014-04-14,132.95,133.67,132.2475,133.25,578459
AVGO,2014-04-14,58.45,59.57,58.11,58.82,1941884
AVY,2014-04-14,49.09,49.48,48.78,49.16,552045
AWK,2014-04-14,45.77,45.9822,45.4,45.75,801219
AXP,2014-04-14,85.09,86.34,84.04,85.5,4015913
AYI,2014-04-14,125.06,125.24,121.54,122.49,341972
AZO,2014-04-14,513.44,518,510.19,515.28,299647
A,2014-04-14,53.19,53.249,52.3075,52.65,2840577
BAC,2014-04-14,16.05,16.22,15.78,16,99249360
BAX,2014-04-14,72.39,73,72.13,72.76,2201844
BA,2014-04-14,123.08,123.77,122.18,123.25,3086264
BBT,2014-04-14,39.13,39.28,38.41,38.84,3207551
BBY,2014-04-14,25.75,25.91,25.39,25.7,4508186
BDX,2014-04-14,111.62,113.39,111.52,112.73,1120659
BEN,2014-04-14,52.44,52.65,51.55,52.03,1648330
BF.B,2014-04-14,43.875,44.17,43.02,43.36,1650444
BIIB,2014-04-14,277.91,285.99,274,279.52,1880456
BK,2014-04-14,33.49,33.52,32.84,33.23,4312079
BLK,2014-04-14,298.21,298.9897,294.9,298.47,729448
BLL,2014-04-14,26.98,27.08,26.8051,26.925,1531406
BMY,2014-04-14,49.29,49.29,47.42,47.96,10249403
BRK.B,2014-04-14,122.3,122.8,121.09,122.29,3396100
BSX,2014-04-14,13,13.32,12.98,13.31,16741597
BWA,2014-04-14,59.92,60.43,59.26,60.36,1389709
BXP,2014-04-14,115.84,116.47,114.24,115.44,775579
CAG,2014-04-14,30.7,30.95,30.56,30.83,2207506
CAH,2014-04-14,66.64,66.96,65.89,66.72,2248364
CAT,2014-04-14,102.18,102.83,100.95,102.78,4117984
CA,2014-04-14,29.53,29.73,29.41,29.7,5394829
CBG,2014-04-14,26.47,26.77,26.37,26.74,1615795
CBOE,2014-04-14,50.91,51.1,49.95,50.43,930677
CBS,2014-04-14,59.25,59.56,58.33,58.79,6779950
CB,2014-04-14,99.83,100.3,98.82,99.51,1136463
CCI,2014-04-14,72.65,73.91,72.49,73.04,1852679
CCL,2014-04-14,36.61,36.82,36.23,36.48,4293523
CDNS,2014-04-14,14.59,14.6668,14.44,14.52,2652943
CELG,2014-04-14,69.23,70.6,67.65,69.03,6213116
CERN,2014-04-14,52.41,53.1401,51.94,52.87,1657247
CF,2014-04-14,46.812,48.238,46.479,48.198,4398615
CHD,2014-04-14,34.09,34.32,34.01,34.165,1062026
CHK,2014-04-14,26.37,26.89,26.24,26.72,8004142
CHRW,2014-04-14,55.39,55.7,55.15,55.63,2946424
CHTR,2014-04-14,119.47,120.779,118.21,119.41,1002442
CINF,2014-04-14,47.68,47.84,47.36,47.72,656592
CI,2014-04-14,77.79,77.92,76.46,77.35,1681185
CLX,2014-04-14,88.54,89.14,88.49,88.92,883874
CL,2014-04-14,65.66,66.01,65.53,65.86,3040272
CMA,2014-04-14,48.81,48.93,47.99,48.59,1902070
CMCSA,2014-04-14,24.1,24.42,24.05,24.33,32360078
CME,2014-04-14,67.22,67.9,66.62,67.25,1426843
CMG,2014-04-14,540.49,546.5,534.11,540.98,442005
CMI,2014-04-14,143.48,144.46,142.101,143.26,918423
CMS,2014-04-14,29.6,29.64,29.35,29.56,2429844
CNC,2014-04-14,29.37,29.385,28.86,29.045,1140540
CNP,2014-04-14,24.08,24.17,23.85,24.05,5813350
COF,2014-04-14,74.87,74.94,73.21,74.06,2979827
COG,2014-04-14,32.63,33.02,32.47,32.76,5482529
COL,2014-04-14,76.73,77.07,75.971,76.79,589265
COO,2014-04-14,124.93,127.07,124.22,126.79,572905
COP,2014-04-14,71.63,71.63,70.59,71.51,6240662
COST,2014-04-14,112.49,113,111.53,112.56,2518969
COTY,2014-04-14,15.49,15.74,15.39,15.59,968801
CPB,2014-04-14,44.67,44.81,44.3,44.6,793788
CRM,2014-04-14,53.49,54.76,53.08,53.78,4866776
CSCO,2014-04-14,22.63,22.94,22.48,22.85,35804789
CSX,2014-04-14,28.24,28.4,28.1,28.38,5689081
CTAS,2014-04-14,56.96,57.31,55.81,56.31,580566
CTL,2014-04-14,33.49,33.9,33.41,33.88,5027993
CTSH,2014-04-14,47.85,48.58,47.33,48.48,3363883
CTXS,2014-04-14,55.02,55.37,54.39,54.68,2572293
CVS,2014-04-14,73.17,73.52,72.771,73.37,5049318
CVX,2014-04-14,117.84,118.83,117.34,118.7,6819190
CXO,2014-04-14,126.46,128.53,124.752,127.23,736963
C,2014-04-14,47.4,47.8,46.98,47.67,51970279
DAL,2014-04-14,32.86,33,31.13,31.73,15618231
DE,2014-04-14,92.66,92.96,91.96,92.44,3000257
DFS,2014-04-14,55.74,55.92,54.67,55.28,3737099
DGX,2014-04-14,58.9,60.18,58.87,60.14,2054437
DG,2014-04-14,55.09,55.35,54.71,55.2,2262754
DHI,2014-04-14,21.73,22.13,21.5265,21.76,5369727
DHR,2014-04-14,73.43,73.43,71.9,72.59,4477117
DISCA,2014-04-14,78.29,78.43,76.69,77.07,1409881
DISCK,2014-04-14,73.19,73.25,72.13,72.26,552901
DISH,2014-04-14,58.05,58.96,57.11,57.89,2747896
DIS,2014-04-14,77.7,77.83,76.85,77.62,5964923
DLR,2014-04-14,51.91,52.59,51.5375,52.11,1250391
DLTR,2014-04-14,51.09,51.23,50.44,50.94,2049074
DOV,2014-04-14,81.66,81.9,80.79,81.56,1620269
DPS,2014-04-14,51.39,51.63,50.98,51.19,1531668
DRE,2014-04-14,16.82,16.865,16.64,16.85,1758212
DRI,2014-04-14,48.66,49.65,48.57,49.32,1328935
DTE,2014-04-14,75.3,75.96,74.702,75.52,1095394
DUK,2014-04-14,72.05,72.38,71.63,72.07,2119596
DVA,2014-04-14,67.46,67.86,67.15,67.82,1242115
DVN,2014-04-14,68.16,68.16,67.13,67.79,4506316
D,2014-04-14,69.73,70.52,69.4,70.23,1865544
EA,2014-04-14,26.99,27.45,26.71,27.28,3278266
EBAY,2014-04-14,53.75,54.07,53.3,53.98,12009516
ECL,2014-04-14,104.15,104.6499,103.51,104.27,892678
ED,2014-04-14,55.74,55.97,55.36,55.86,1864598
EFX,2014-04-14,65.67,65.72,64.75,65.42,622309
EIX,2014-04-14,56.47,56.83,56.18,56.61,1891404
EL,2014-04-14,68.52,69.2,68.36,69.18,1976027
EMN,2014-04-14,85.04,85.49,84.53,85.11,1175048
EMR,2014-04-14,65.99,66.17,64.775,65.37,3378007
EOG,2014-04-14,99.52,100.1,98.72,99.96,3427874
EQIX,2014-04-14,171.99,173.41,170,171.57,903235
EQR,2014-04-14,58.18,58.4,57.59,58.08,2024598
EQT,2014-04-14,102.15,103.15,101.41,102.1,867760
ESRX,2014-04-14,72.51,73.5603,71.66,72.24,3930166
ESS,2014-04-14,165.53,166.28,164.76,166.03,438276
ES,2014-04-14,45.63,45.81,45.33,45.67,1868100
ETFC,2014-04-14,20.36,20.6799,19.7,19.92,4547440
ETN,2014-04-14,71.72,71.89,70.4,71.03,3497892
ETR,2014-04-14,70.55,71.04,70.26,70.95,2531954
EW,2014-04-14,40.965,42.2,40.365,40.5,14466528
EXC,2014-04-14,35.15,35.325,35.06,35.29,7474303
EXPD,2014-04-14,39.28,39.41,38.63,38.71,1548000
EXPE,2014-04-14,69.48,71.27,69.25,70.205,1910146
EXR,2014-04-14,47.87,48.56,47.77,48.52,759201
FAST,2014-04-14,50.46,51.18,49.9,50.42,2738091
FBHS,2014-04-14,40.77,40.83,39.97,40.29,1055883
FB,2014-04-14,60.09,60.45,57.78,58.89,72324603
FCX,2014-04-14,32.87,33.33,32.65,33.3,9738070
FDX,2014-04-14,132.11,132.86,131.16,132,2115194
FE,2014-04-14,33.28,33.37,33.01,33.31,4017344
FFIV,2014-04-14,105.79,109.45,105.3304,107.05,2178689
FISV,2014-04-14,55.39,55.785,54.91,55.53,952345
FIS,2014-04-14,51.65,51.8,51.17,51.68,1220276
FITB,2014-04-14,21.87,21.87,21.35,21.6,6259613
FLIR,2014-04-14,34.55,34.75,34.2,34.55,724798
FLR,2014-04-14,75.2,75.37,74.2,74.83,776151
FLS,2014-04-14,75.85,76.33,74.72,75.33,714995
FL,2014-04-14,44.43,44.88,43.94,44.5,1230008
FMC,2014-04-14,75,75.53,74.41,74.93,790688
FOXA,2014-04-14,32.1,32.1999,31.66,31.89,12410574
FOX,2014-04-14,31.35,31.35,30.89,31.09,5019933
FRT,2014-04-14,112.89,113.67,112.27,113.59,377145
FTI,2014-04-14,52.28,53.07,52.08,52.45,1908124
F,2014-04-14,15.73,15.77,15.53,15.7,20414693
GD,2014-04-14,105.41,106.02,104.22,105.13,1718328
GE,2014-04-14,25.58,25.75,25.43,25.71,25069295
GGP,2014-04-14,22.21,22.36,22.03,22.33,5126807
GILD,2014-04-14,67.79,68.39,65.7404,66.79,17989146
GIS,2014-04-14,51.47,51.55,51.04,51.3,2618159
GLW,2014-04-14,20.29,20.53,20.2345,20.53,9443395
GM,2014-04-14,32.29,32.88,32.15,32.55,18759667
GOOGL,2014-04-14,543.66,553.02,540.52,545.2,2541398
GOOG,2014-04-14,538.25,544.1,529.561,532.52,2568020
GPC,2014-04-14,85.37,85.44,84.09,84.88,442204
GPN,2014-04-14,33.07,33.185,32.69,33.065,1866176
GPS,2014-04-14,38.73,38.88,37.53,37.8,8331583
GRMN,2014-04-14,55.45,55.86,54.62,55.11,1033633
GS,2014-04-14,154.8,155.1275,153.42,154.74,3053683
GT,2014-04-14,25.49,25.74,25.08,25.53,3132666
GWW,2014-04-14,251.55,251.55,246.95,248.93,475652
HAL,2014-04-14,57.88,59.53,57.8,59.08,7298734
HAS,2014-04-14,53.84,55.1699,53.31,53.65,1058311
HBAN,2014-04-14,9.53,9.575,9.27,9.37,9296303
HBI,2014-04-14,18.5325,18.565,18.3425,18.555,5051224
HCA,2014-04-14,48.52,48.99,48.02,48.5,2228152
HCN,2014-04-14,61.97,62.09,61.25,61.69,2196684
HCP,2014-04-14,40.53,40.54,40.11,40.53,2649814
HD,2014-04-14,76.3,76.86,75.51,75.97,8677247
HES,2014-04-14,84.47,85.57,84.18,84.92,1846068
HIG,2014-04-14,33.7,33.88,33.351,33.72,5711949
HII,2014-04-14,98.51,99.23,98.19,98.52,287184
HOG,2014-04-14,66.07,66.33,64.63,65.22,1642093
HOLX,2014-04-14,20.85,21.08,20.69,20.89,1727248
HON,2014-04-14,91.18,91.31,90.02,90.92,1940039
HP,2014-04-14,106.5,107.75,105.38,107.36,704231
HRB,2014-04-14,27.85,28.4,27.65,28.04,3915075
HRL,2014-04-14,23.65,23.77,23.5,23.76,1142676
HRS,2014-04-14,70,70.204,68.63,69.34,486677
HSIC,2014-04-14,56.76,57.0395,56.095,56.66,768838
HST,2014-04-14,20.19,20.34,20.04,20.23,6101606
HSY,2014-04-14,98.49,99.62,98.4,99.13,771728
HUM,2014-04-14,108.57,109.32,107.61,109.25,1360372
IBM,2014-04-14,196.24,198.24,195.88,197.77,5433621
ICE,2014-04-14,37.94,38.426,37.756,38.304,4330770
IDXX,2014-04-14,59.435,59.77,58.055,59.195,467980
IFF,2014-04-14,92.12,92.7,91.95,92.48,303752
ILMN,2014-04-14,135.71,138.3999,130.69,131.94,2276152
INCY,2014-04-14,46.36,48.08,42.74,44.32,3377833
INTC,2014-04-14,26.31,26.65,26.14,26.56,26958006
INTU,2014-04-14,73.39,73.86,72.81,73.38,1934121
IPG,2014-04-14,16.37,16.44,16.22,16.33,3094412
IP,2014-04-14,45.13,45.25,44.76,45.12,3974219
IQV,2014-04-14,50.84,51.2,50.12,50.55,544326
IRM,2014-04-14,26.4,26.53,26.17,26.34,1455806
IR,2014-04-14,55.07,55.39,54.8,55.26,2589157
ISRG,2014-04-14,147.3765,147.5832,140.8032,141.6665,2108778
ITW,2014-04-14,82.12,82.4,80.91,81.64,1428121
IT,2014-04-14,66.23,67.21,65.75,66.56,393607
IVZ,2014-04-14,34.49,34.7,34.04,34.41,2705340
JBHT,2014-04-14,73.61,76.12,72.16,74.29,2433564
JCI,2014-04-14,42.7434,43.0576,42.3246,42.6492,2534833
JEC,2014-04-14,61.94,62.21,61.378,61.89,371994
JNJ,2014-04-14,97.28,97.36,96.25,97.14,8617844
JNPR,2014-04-14,24.47,24.87,24.21,24.69,7934552
JPM,2014-04-14,55.85,55.94,54.48,54.96,31081491
JWN,2014-04-14,61.07,61.21,59.97,60.52,1161811
KEY,2014-04-14,13.35,13.45,13.14,13.31,8385900
KIM,2014-04-14,21.95,21.99,21.69,21.85,2609216
KLAC,2014-04-14,66.01,66.48,65.31,65.91,1162232
KMB,2014-04-14,110.16,110.6,109.88,110.36,1603165
KMI,2014-04-14,32.69,32.69,32.24,32.44,4283837
KMX,2014-04-14,43.24,43.91,42.98,43.32,2191745
KORS,2014-04-14,87.65,88.25,85.92,87.12,2417680
KO,2014-04-14,38.71,38.8,38.4,38.73,19389800
KR,2014-04-14,22.085,22.3,22.045,22.29,6138812
KSS,2014-04-14,53.74,53.965,53.11,53.56,2433831
KSU,2014-04-14,96.72,98.06,96.12,97.17,1117168
K,2014-04-14,66.02,66.02,65.25,65.54,2167249
LB,2014-04-14,54.39,54.53,53.54,54.07,2051274
LEG,2014-04-14,32.18,32.42,32.07,32.3,806181
LEN,2014-04-14,38.1961,38.6078,37.7451,38.1863,3048231
LH,2014-04-14,100.15,101.05,99.19,100.75,886293
LKQ,2014-04-14,27.57,27.64,26.48,26.67,3696615
LLL,2014-04-14,114.26,115.12,113.4,114.27,602422
LLY,2014-04-14,58.92,59.6533,58.3,58.95,3682351
LMT,2014-04-14,155,157.16,154.29,155.82,1356072
LNC,2014-04-14,46.54,46.9499,45.61,46.07,3499745
LNT,2014-04-14,28.48,28.69,28.305,28.55,1187710
LOW,2014-04-14,46.64,47.14,46.27,46.64,4698251
LRCX,2014-04-14,53.24,53.65,52.11,52.64,1659351
LUK,2014-04-14,25.98,26.1125,25.54,25.81,2300895
LUV,2014-04-14,23.1,23.15,22.35,22.51,7449397
LYB,2014-04-14,87.86,88.57,87.41,88.15,2568794
L,2014-04-14,43.85,43.87,43.3,43.72,936489
MAA,2014-04-14,67.5,68.1,67.1,68.03,843561
MAC,2014-04-14,63.36,63.68,63.09,63.64,667164
MAR,2014-04-14,55.74,55.87,55.115,55.42,2055505
MAS,2014-04-14,21.52,21.629,21.365,21.53,3363193
MAT,2014-04-14,38.67,38.67,37.83,38.14,3556154
MA,2014-04-14,69.79,71.97,69.6,71.18,10893950
MCD,2014-04-14,99.66,100.16,99.32,100.11,6155873
MCHP,2014-04-14,46.97,47.4899,46.17,46.6,1335417
MCK,2014-04-14,165.8,168.65,165.25,167.47,1417198
MCO,2014-04-14,75.34,76.59,75.29,75.82,2035492
MDLZ,2014-04-14,34.68,34.75,34.18,34.45,8644258
MDT,2014-04-14,56.15,58.36,55.85,58.08,10495953
MET,2014-04-14,49.82,50.24,48.75,49.37,8390211
MGM,2014-04-14,24.04,24.21,23.2,23.68,9854318
MHK,2014-04-14,132.03,134.24,131.42,133.28,925303
MKC,2014-04-14,70.59,70.71,70.03,70.43,509936
MLM,2014-04-14,125.21,126.8,124.06,125.05,573016
MMC,2014-04-14,47.5,47.69,46.94,47.38,2348389
MMM,2014-04-14,133.45,133.52,132.02,133.15,2058107
MNST,2014-04-14,21.4,21.6366,21.1,21.33,2872764
MON,2014-04-14,111.65,111.86,109.73,110.29,3893894
MOS,2014-04-14,47.44,47.86,47.12,47.44,2011714
MO,2014-04-14,37.88,38.26,37.74,38.25,6864681
MPC,2014-04-14,41.97,42.42,41.655,42.285,5615182
MRK,2014-04-14,56.22,56.73,54.95,55.57,10787639
MRO,2014-04-14,35.41,35.635,35.19,35.54,6407363
MSFT,2014-04-14,39.11,39.41,38.9,39.18,32006651
MSI,2014-04-14,63.73,63.97,63.26,63.78,843375
MS,2014-04-14,28.78,29.16,28.68,29.06,12514483
MTB,2014-04-14,119.4,122.2,119.07,120.85,1296451
MTD,2014-04-14,225.55,227.99,223.17,224.87,153204
MU,2014-04-14,21.36,22.14,21.245,21.9,31744871
MYL,2014-04-14,46.05,47.03,45.31,46.03,4857313
M,2014-04-14,57.45,57.77,56.465,56.98,2937733
NBL,2014-04-14,70.26,70.98,69.52,70.58,985735
NCLH,2014-04-14,30.14,30.58,29.71,29.91,555845
NDAQ,2014-04-14,34.8,35.37,34.055,34.41,1999689
NEE,2014-04-14,95.85,96.54,95.46,96.11,1101391
NEM,2014-04-14,24.56,24.74,24.29,24.41,6516488
NFLX,2014-04-14,47.5557,47.8571,46.5057,47.3685,18001067
NFX,2014-04-14,32.32,32.86,32.08,32.52,1770468
NI,2014-04-14,34.86,35.17,34.72,34.91,1589872
NKE,2014-04-14,35.85,36.23,35.65,36.19,7264770
NLSN,2014-04-14,43.08,43.52,42.78,43.26,980681
NOC,2014-04-14,117.77,118.74,116.83,118,1075597
NOV,2014-04-14,78.4,79.915,78.17,79.51,4234234
NRG,2014-04-14,31.99,32.24,31.83,32.02,2196398
NSC,2014-04-14,93.9,94.04,93.01,93.8,1875909
NTAP,2014-04-14,36.28,36.82,36.08,36.79,3584044
NTRS,2014-04-14,61.37,61.62,60.62,61.22,1495046
NUE,2014-04-14,51.24,52.1,51.13,51.83,2035035
NVDA,2014-04-14,18.24,18.39,18.12,18.32,7254648
NWL,2014-04-14,28.92,29.15,28.795,28.99,1299984
NWSA,2014-04-14,16.66,16.81,16.5,16.77,2453413
NWS,2014-04-14,16.42,16.48,16.18,16.4,327898
OKE,2014-04-14,58.79,59.44,58.45,58.92,771467
OMC,2014-04-14,67.51,68.9,67.51,68.87,2182454
ORCL,2014-04-14,39.08,39.75,39.08,39.57,16022027
ORLY,2014-04-14,143.07,143.5399,141.5,143,594404
OXY,2014-04-14,94.02,94.78,93.31,94.32,2942425
O,2014-04-14,41.54,41.715,41.216,41.43,1770531
PAYX,2014-04-14,40.23,40.4899,39.83,40.3,2021502
PBCT,2014-04-14,14.83,14.84,14.56,14.69,3138235
PCAR,2014-04-14,64.65,64.98,63.876,64.29,1950909
PCG,2014-04-14,44.77,44.77,44.35,44.68,2611449
PCLN,2014-04-14,1168.27,1187.97,1152.74,1167.21,976907
PDCO,2014-04-14,41.02,41.28,40.65,41.13,514193
PEG,2014-04-14,38.9,39.31,38.6801,39.3,3328564
PEP,2014-04-14,83.57,83.91,83.05,83.55,4617753
PFE,2014-04-14,30.05,30.13,29.58,29.87,28833929
PFG,2014-04-14,44.27,44.44,43.56,44.05,1553029
PGR,2014-04-14,23.87,23.93,23.4,23.92,4782960
PG,2014-04-14,81,81.2,80.51,80.81,7105587
PHM,2014-04-14,18.84,18.99,18.61,18.76,3494558
PH,2014-04-14,120.18,121.05,119.04,120.33,984173
PKG,2014-04-14,67.13,68.11,66.64,67.5,1078797
PKI,2014-04-14,44.08,44.2,43.52,44.12,1116803
PLD,2014-04-14,40.32,40.43,39.72,40.1,2318632
PM,2014-04-14,83.65,84.47,83.36,84.17,4928023
PNC,2014-04-14,81.93,82.19,80.73,81.59,2072681
PNR,2014-04-14,77.73,78.23,77.03,77.42,1103350
PNW,2014-04-14,55.04,55.43,54.795,55.21,1462348
PPG,2014-04-14,94.58,94.85,93.57,94.28,1304142
PPL,2014-04-14,32.72,32.89,32.57,32.75,5754918
PRGO,2014-04-14,140.47,143.63,138.1,140.48,1312453
PRU,2014-04-14,78.1,78.71,77.4,78.4,3706137
PSA,2014-04-14,169.49,169.71,168.21,169.48,692320
PSX,2014-04-14,77.11,78.03,76.64,78.01,2673880
PVH,2014-04-14,122.28,123.25,121.34,122.34,639395
PWR,2014-04-14,35.54,35.65,34.83,35.15,1971672
PXD,2014-04-14,188.6,192.38,186.34,190.9,1251313
PX,2014-04-14,128.19,128.23,126.471,127.26,1222153
QCOM,2014-04-14,78.7,79.2,78.03,79.14,8170520
RCL,2014-04-14,51.74,52.13,50.56,51.04,1539108
REGN,2014-04-14,290.61,297,284.11,290.01,768491
REG,2014-04-14,51.32,51.48,50.95,51.41,312355
RE,2014-04-14,154.85,155.94,153.44,155.67,361973
RF,2014-04-14,10.36,10.42,10,10.18,14060651
RHI,2014-04-14,40.04,40.25,39.66,40.09,902087
RHT,2014-04-14,49.77,50.47,49.27,49.83,2115522
RJF,2014-04-14,49.92,50.15,48.781,49.34,626742
RL,2014-04-14,154.2,155.27,153.57,154.39,675279
RMD,2014-04-14,44.56,46.07,44.26,45.95,1244345
ROK,2014-04-14,122.09,122.39,120.35,121.45,557430
ROP,2014-04-14,130.83,131.16,128.26,129.54,607351
ROST,2014-04-14,34.775,34.955,34.43,34.635,2860552
RRC,2014-04-14,87.98,88.75,86.74,87.92,1063791
RSG,2014-04-14,34.24,34.37,34.11,34.34,853426
RTN,2014-04-14,96.83,97.84,96.46,97.51,1513681
SBAC,2014-04-14,88.49,89.18,87.78,88.01,1073859
SBUX,2014-04-14,34.815,35.02,34.35,34.655,12176480
SCG,2014-04-14,51.9,52.3,51.67,52.14,673284
SCHW,2014-04-14,25.38,25.6,24.9,25.3,8455690
SEE,2014-04-14,30.7,30.88,30.4,30.69,2129690
SHW,2014-04-14,189.57,192.21,188.46,190.11,534349
SIG,2014-04-14,102.72,102.99,101.23,102.05,761236
SJM,2014-04-14,95.08,95.82,94.46,95.39,575828
SLB,2014-04-14,97.85,99.325,97.71,98.48,6210895
SLG,2014-04-14,100.09,100.75,99.4214,100.1,513142
SNA,2014-04-14,110.32,110.43,109.21,109.89,237030
SNI,2014-04-14,73.87,74.81,73.389,73.89,776622
SNPS,2014-04-14,36.77,36.82,36.24,36.57,639713
SO,2014-04-14,44.69,44.82,44.46,44.65,3606776
SPGI,2014-04-14,72.45,73.22,71.93,72.98,1923695
SPG,2014-04-14,167.1,168.19,166.86,168.08,1100334
SRCL,2014-04-14,109.81,110.32,109.39,110.14,487998
SRE,2014-04-14,97.22,97.25,96.31,96.63,1592704
STI,2014-04-14,38.19,38.39,37.33,37.81,2547759
STT,2014-04-14,64.58,64.82,63.68,64.44,2549712
STX,2014-04-14,55,55.45,54.06,54.82,2807109
STZ,2014-04-14,78.8999,78.8999,77.1,78,1496866
SWKS,2014-04-14,35.23,35.675,34.9,35.33,2351889
SWK,2014-04-14,78.34,78.44,77.72,78.3,1113982
SYK,2014-04-14,80.26,80.35,79.13,79.8,1572204
SYMC,2014-04-14,20.21,20.66,20.155,20.6,7913853
SYY,2014-04-14,35.48,35.75,35.42,35.75,2317356
TAP,2014-04-14,57.53,57.76,57.09,57.54,908995
TDG,2014-04-14,172.74,174.68,172.11,173.58,368215
TEL,2014-04-14,59.29,59.65,58.525,59.29,1365662
TGT,2014-04-14,59.25,59.49,58.94,59.42,4065946
TIF,2014-04-14,85.37,85.89,84.19,84.82,1110210
TJX,2014-04-14,58.24,58.44,57.71,58.29,5911859
TMK,2014-04-14,51.4267,51.4734,50.6267,51.0467,630309
TMO,2014-04-14,116.43,116.85,115.08,116.4,1519679
TPR,2014-04-14,49.19,49.4,48.365,48.75,4077977
TRIP,2014-04-14,80.15,80.76,78.03,79.77,2133465
TROW,2014-04-14,77.95,78.29,77.25,77.99,1258720
TRV,2014-04-14,85.8,85.95,84.84,85.5,3152985
TSCO,2014-04-14,67.59,67.86,66.28,66.85,640934
TSN,2014-04-14,41.92,42.4,41.72,42.38,2679918
TSS,2014-04-14,29,29.06,28.445,28.7,1594242
TWX,2014-04-14,63.41,63.49,62.65,63.02,5227157
TXN,2014-04-14,45.76,45.76,44.92,45.32,5175064
TXT,2014-04-14,37.4,37.775,36.93,37.37,1151192
T,2014-04-14,35.28,35.37,35.06,35.36,15457140
UAA,2014-04-14,25.845,25.845,25.1925,25.54,4972948
UAL,2014-04-14,41.88,42,40.43,41.12,4537769
UDR,2014-04-14,25.38,25.44,25.18,25.29,1502596
UHS,2014-04-14,74.99,75.32,74.32,75.09,678404
ULTA,2014-04-14,91.85,93.37,89.62,90.13,1022469
UNH,2014-04-14,79.44,79.68,78.3804,79.18,4013706
UNM,2014-04-14,33.45,33.59,32.79,33.17,1609457
UNP,2014-04-14,91.31,91.74,90.36,91.05,4536906
UPS,2014-04-14,96.85,97.09,95.74,96.09,3179734
URI,2014-04-14,88.26,88.93,85.8,87.18,1893921
USB,2014-04-14,40.97,41.03,40.23,40.61,7112233
UTX,2014-04-14,114.72,115.3,113.95,114.94,2280683
VAR,2014-04-14,80.55,81.1,79.978,80.66,746445
VFC,2014-04-14,58.04,58.57,57.89,58.37,1869184
VIAB,2014-04-14,82.81,83.47,81.67,82.73,2082204
VLO,2014-04-14,51.55,52.28,51.31,52.05,6014218
VMC,2014-04-14,64.16,64.632,62.95,63.56,606656
VNO,2014-04-14,98.97,98.97,96.93,97.72,1193957
VRSK,2014-04-14,57.1,57.83,56.52,57.78,1553634
VRSN,2014-04-14,49.43,49.99,48.9,49.18,1211393
VRTX,2014-04-14,64.05,65.14,61.19,62.44,1695751
VTR,2014-04-14,63.45,64.19,63.13,64.18,2325659
VZ,2014-04-14,47.26,47.33,46.83,47.27,19034015
V,2014-04-14,49.95,50.4875,49.5025,50.2525,20953096
WAT,2014-04-14,109.03,109.52,107.98,109.14,315476
WBA,2014-04-14,65.06,66.23,64.94,65.67,9758523
WDC,2014-04-14,88.79,90.58,88.52,90.35,1941205
WEC,2014-04-14,47.03,47.325,46.79,47.23,1737912
WFC,2014-04-14,48.37,48.68,47.44,48.11,24321399
WHR,2014-04-14,149.06,150.57,146.96,148.37,717535
WMB,2014-04-14,40.31,40.8,40.14,40.42,2222437
WMT,2014-04-14,76.94,77.55,76.79,77.38,5375940
WM,2014-04-14,41.36,41.49,41.11,41.4,1138335
WU,2014-04-14,15.86,15.99,15.685,15.84,5578238
WYNN,2014-04-14,212.78,218,208.001,210.4,1999250
WYN,2014-04-14,70.43,71.03,69.57,70.13,1686052
WY,2014-04-14,27.91,27.94,27.6,27.89,2676399
XEC,2014-04-14,114.8,116.92,113.86,115.25,791497
XEL,2014-04-14,30.77,30.96,30.56,30.82,3061200
XLNX,2014-04-14,51.89,52.14,51.33,51.69,2251020
XL,2014-04-14,31.26,31.3,30.81,31.06,1492843
XOM,2014-04-14,97.49,98.055,96.74,97.86,9610713
XRAY,2014-04-14,44.82,45.04,44.06,44.51,874745
XRX,2014-04-14,44.68,45.44,44.28,45.4,2189177
XYL,2014-04-14,35.45,35.47,34.77,35.12,1137669
YUM,2014-04-14,74.83,75.56,74.77,75.43,2576954
ZBH,2014-04-14,92.57,93.39,92.15,93.07,1190608
ZION,2014-04-14,29.65,29.92,28.905,29.28,2421835
ZTS,2014-04-14,28.48,28.78,28.26,28.48,2559888
AAL,2014-04-15,33.52,34.33,31.86,33.72,15981721
AAPL,2014-04-15,74.3242,74.5199,73.0471,73.9942,66622577
AAP,2014-04-15,117.41,118.49,115.86,117.54,539416
ABBV,2014-04-15,47.42,48.085,46.764,47.86,9531242
ABC,2014-04-15,64.56,64.91,63.23,64.22,2011115
ABT,2014-04-15,37.77,38.06,37.24,37.97,10725609
ACN,2014-04-15,78.07,78.95,77.42,78.92,3333443
ADBE,2014-04-15,61.5,62.2925,60.5,62.105,3598619
ADI,2014-04-15,52.4,53.29,52.23,53.18,2280648
ADM,2014-04-15,44.71,44.73,43.87,44.27,4402000
ADP,2014-04-15,74.3,75.13,73.8,75.08,2109087
ADSK,2014-04-15,46.09,46.88,45.221,46.82,3221762
ADS,2014-04-15,251.68,258.91,251.51,257.36,1595222
AEE,2014-04-15,40.92,41.755,40.92,41.75,2542425
AEP,2014-04-15,51.32,52.35,51.25,52.32,3915870
AES,2014-04-15,14.31,14.45,14.14,14.33,4484947
AET,2014-04-15,70.93,71.72,70.55,71.63,1941398
AFL,2014-04-15,61.29,61.81,60.87,61.63,1438174
AGN,2014-04-15,191.01,194.35,186.301,193.94,2721858
AIG,2014-04-15,49.66,50.09,49.02,49.84,8436676
AIV,2014-04-15,29.18,29.34,29.15,29.23,2021480
AIZ,2014-04-15,63.66,63.81,62.5425,63.77,658959
AJG,2014-04-15,45.01,45.27,44.08,45.02,2091843
AKAM,2014-04-15,52.96,53.85,51.67,53.57,2377523
ALB,2014-04-15,65.72,65.84,64.55,65.62,686156
ALGN,2014-04-15,49.46,51.121,49.01,51.05,1207484
ALK,2014-04-15,44.88,45.49,43.92,44.925,1244208
ALLE,2014-04-15,49.88,50.43,48.93,49.96,419347
ALL,2014-04-15,55.37,55.72,55.06,55.56,3503002
ALXN,2014-04-15,142.07,146.37,136.37,145.42,2178780
AMAT,2014-04-15,19.07,19.15,18.3,18.86,28433272
AMD,2014-04-15,3.7401,3.82,3.715,3.79,21754258
AME,2014-04-15,50.75,50.99,49.77,50.76,857975
AMGN,2014-04-15,113.9,115.99,111.4,115,4750481
AMG,2014-04-15,181.91,183.39,178.131,181.98,360291
AMP,2014-04-15,102.18,103.49,101.16,103.36,2144291
AMT,2014-04-15,81.3,81.86,80.86,81.68,1714265
AMZN,2014-04-15,316.7,318.28,305.5,316.08,5399337
ANDV,2014-04-15,49.42,51.41,49.41,51.25,4750871
ANSS,2014-04-15,73.91,74.71,72.89,73.94,424458
ANTM,2014-04-15,95.68,96.74,94.67,96.47,3216021
AON,2014-04-15,80.47,81.28,79.72,81.25,1159973
AOS,2014-04-15,22.385,22.985,22.34,22.85,1476836
APA,2014-04-15,82.65,83.81,82.24,83.33,3773887
APC,2014-04-15,97.51,98.59,96.94,97.94,4585263
APD,2014-04-15,115.37,116.36,114.28,116.31,886253
APH,2014-04-15,45.73,46.06,45.238,45.68,1210718
ARE,2014-04-15,72.51,73.74,72.04,73.68,355751
ARNC,2014-04-15,38.43,39.24,38.13,39.15,10755968
ATVI,2014-04-15,19.28,19.29,18.85,19.07,4516200
AVB,2014-04-15,133.15,134.69,132.55,134.55,942876
AVGO,2014-04-15,59.06,59.3599,57.27,58.94,2501390
AVY,2014-04-15,49.24,49.62,48.44,49.55,671678
AWK,2014-04-15,45.56,45.81,45.11,45.66,859842
AXP,2014-04-15,85.87,86.73,84.32,86.04,3741860
AYI,2014-04-15,122.47,124.32,119.02,123.55,491285
AZO,2014-04-15,516.34,521.51,510.33,519.7,287562
A,2014-04-15,52.84,53.36,51.96,53.11,2172515
BAC,2014-04-15,16.09,16.41,15.96,16.39,134956615
BAX,2014-04-15,72.78,73.48,72.13,73.36,2983749
BA,2014-04-15,123.35,124.55,122.13,124.27,2747116
BBT,2014-04-15,38.9,39.31,38.57,39.15,3752211
BBY,2014-04-15,25.39,25.45,24.25,25,10748262
BDX,2014-04-15,112.99,113.93,111.5,113.76,762046
BEN,2014-04-15,52.32,52.7,51.17,51.9,2185987
BF.B,2014-04-15,43.575,43.575,42.73,43.495,1219300
BIIB,2014-04-15,280.55,288.84,272.02,285.49,1871561
BK,2014-04-15,33.89,34.03,32.68,33.25,5813545
BLK,2014-04-15,299.87,301.75,295,300.71,633521
BLL,2014-04-15,27.015,27.675,26.9325,27.66,2461358
BMY,2014-04-15,48.285,48.48,47.4825,48.17,13265208
BRK.B,2014-04-15,122.75,123.96,122.1,123.77,4214500
BSX,2014-04-15,13.22,13.43,12.97,13.35,13633183
BWA,2014-04-15,60.48,61.26,59.52,60.94,1166312
BXP,2014-04-15,115.48,117.068,115.35,116.79,1086839
CAG,2014-04-15,30.9,30.93,30.6,30.87,2046338
CAH,2014-04-15,66.91,67.37,65.77,67.21,2620037
CAT,2014-04-15,102.63,103.09,101.26,102.5,6317912
CA,2014-04-15,29.72,30.03,29.415,29.94,2959094
CBG,2014-04-15,26.85,27.17,26.45,26.69,1723415
CBOE,2014-04-15,50.48,51.1,49.3,50.44,805180
CBS,2014-04-15,59.08,59.58,57.74,59.17,7319669
CB,2014-04-15,99.5,100.11,99.05,100.11,1675534
CCI,2014-04-15,73.2,73.5,72.9,73.5,2037629
CCL,2014-04-15,36.43,36.53,35.79,36.22,3385899
CDNS,2014-04-15,14.59,14.73,14.415,14.67,2212744
CELG,2014-04-15,69.515,70.475,66.85,69.92,8428928
CERN,2014-04-15,53.01,54.1,52.91,53.97,3227743
CF,2014-04-15,48.24,48.694,47.74,48.172,3759055
CHD,2014-04-15,34.255,34.37,34.03,34.22,1433932
CHK,2014-04-15,26.64,27.31,26.59,27.17,9372508
CHRW,2014-04-15,55.61,56.07,54.775,55.6,2197063
CHTR,2014-04-15,119.65,120.14,116.78,118.07,812696
CINF,2014-04-15,47.7,48.28,47.42,48.16,749722
CI,2014-04-15,77.73,77.78,76.27,77.33,1270511
CLX,2014-04-15,89.2,90.05,89.02,89.88,1176138
CL,2014-04-15,66.09,66.47,65.83,66.37,4172659
CMA,2014-04-15,48.58,49.46,47.465,48.58,2567526
CMCSA,2014-04-15,24.375,24.475,23.87,24.205,35995504
CME,2014-04-15,67.58,67.94,66.44,67.79,1293001
CMG,2014-04-15,543.24,549.65,532,540.54,487925
CMI,2014-04-15,143.38,144.06,139.01,141.76,2153622
CMS,2014-04-15,29.58,30,29.55,29.98,3381622
CNC,2014-04-15,29.19,29.285,28.625,28.975,822962
CNP,2014-04-15,24.11,24.47,24.07,24.46,4810227
COF,2014-04-15,74.39,75.33,73.56,74.52,3107738
COG,2014-04-15,32.73,33.18,32.46,32.97,6345760
COL,2014-04-15,76.71,77.5,76.02,77.43,590282
COO,2014-04-15,127.29,129.18,124.02,126.67,702512
COP,2014-04-15,71.47,73.02,71.29,72.94,7615021
COST,2014-04-15,112.58,112.96,111.45,112.06,2130181
COTY,2014-04-15,15.74,15.78,15.5,15.61,1233755
CPB,2014-04-15,44.68,44.68,44.03,44.17,1024233
CRM,2014-04-15,53.95,55.38,52.8799,55.23,6137650
CSCO,2014-04-15,22.84,23,22.61,22.89,29845393
CSX,2014-04-15,28.27,28.54,27.91,28.29,14881226
CTAS,2014-04-15,56.3,56.7,55.65,56.34,428778
CTL,2014-04-15,33.89,34.06,33.8,34.05,5488825
CTSH,2014-04-15,48.56,49.235,47.65,48.89,3408891
CTXS,2014-04-15,54.79,55.28,53.86,55.1,2316282
CVS,2014-04-15,73.59,73.91,72.38,73.44,5297903
CVX,2014-04-15,118.71,120.31,118.34,120.3,7681867
CXO,2014-04-15,127.11,131.11,126.5548,129.71,1571301
C,2014-04-15,47.96,48.46,47.64,48.31,36511591
DAL,2014-04-15,31.8,32.43,30.54,31.91,19273837
DE,2014-04-15,92.54,92.71,91.7,92.34,2718768
DFS,2014-04-15,55.45,56.04,54.51,55.5,3189341
DGX,2014-04-15,60.13,60.6099,59.44,60.08,1735225
DG,2014-04-15,55.3,55.6,54.48,54.97,3484924
DHI,2014-04-15,21.79,22.1099,21.27,21.68,4850305
DHR,2014-04-15,72.69,73.09,71.75,73,3825788
DISCA,2014-04-15,77.47,77.68,75.1,76.8,1638486
DISCK,2014-04-15,72.27,72.64,70.37,71.77,857449
DISH,2014-04-15,57.81,58.53,56.85,57.7,1895879
DIS,2014-04-15,77.89,78.209,76.31,77.66,6404957
DLR,2014-04-15,52.32,53.64,52.12,53.32,1405596
DLTR,2014-04-15,51.06,51.35,50.15,50.73,1975929
DOV,2014-04-15,81.85,82.33,80.74,81.95,1048387
DPS,2014-04-15,51.24,51.71,51.18,51.68,2264012
DRE,2014-04-15,16.85,17.18,16.815,17.15,3705104
DRI,2014-04-15,49.32,49.57,48.32,48.4,1761332
DTE,2014-04-15,75.68,76.865,75.54,76.84,1341151
DUK,2014-04-15,72.06,72.82,71.99,72.81,3372139
DVA,2014-04-15,68.23,68.58,67.5,68.41,1441168
DVN,2014-04-15,67.78,68.9,67.59,68.68,3481288
D,2014-04-15,70.22,70.59,69.77,70.57,2149432
EA,2014-04-15,27.31,27.56,26.915,27.465,4202304
EBAY,2014-04-15,53.86,54.24,52.92,53.9,10708339
ECL,2014-04-15,104.46,105.45,103.79,105.42,813371
ED,2014-04-15,55.89,57.32,55.89,57.19,3953561
EFX,2014-04-15,65.53,66.2225,65.0915,66.14,530439
EIX,2014-04-15,56.58,57.02,56.25,56.95,2242121
EL,2014-04-15,69.83,70.83,69.3,70.8,2798949
EMN,2014-04-15,85.35,86.47,85.15,86.26,1325905
EMR,2014-04-15,65.31,66.64,65.15,66.55,3554502
EOG,2014-04-15,99.63,101.68,99.52,101.11,4695789
EQIX,2014-04-15,173.59,174.48,170.87,174.14,1054985
EQR,2014-04-15,57.99,58.45,57.81,58.01,2609040
EQT,2014-04-15,102.41,103.1,101.25,102.87,1058377
ESRX,2014-04-15,72.67,73.7,72.24,73.624,5004363
ESS,2014-04-15,166.23,167.68,165.69,167.09,497483
ES,2014-04-15,45.69,46.33,45.67,46.32,1657600
ETFC,2014-04-15,19.97,20.53,19.65,20.365,6532890
ETN,2014-04-15,71.07,71.93,70.26,71.89,3159740
ETR,2014-04-15,72.23,72.58,71.24,71.97,3795767
EW,2014-04-15,40.66,40.945,39.045,40.36,3955870
EXC,2014-04-15,35.44,36,35.39,36,7257857
EXPD,2014-04-15,38.77,39.405,38.5354,39.34,1919404
EXPE,2014-04-15,70.59,71.5,68.57,70.92,2983805
EXR,2014-04-15,48.51,49.35,48.51,49.26,799608
FAST,2014-04-15,50.39,50.5,49.44,50.075,2565571
FBHS,2014-04-15,40.42,40.8,39.63,40.25,1443881
FB,2014-04-15,59.29,59.68,55.88,59.09,108622706
FCX,2014-04-15,32.83,33.075,32.353,33.01,9316493
FDX,2014-04-15,132.33,132.99,130.64,132.17,2518683
FE,2014-04-15,33.45,34.13,33.29,34.03,4898093
FFIV,2014-04-15,106.76,108.5,104.661,107.73,1519353
FISV,2014-04-15,55.7,56.33,55.33,56.21,914200
FIS,2014-04-15,51.93,52.45,51.59,52.15,1968741
FITB,2014-04-15,21.59,21.77,21.335,21.63,7973880
FLIR,2014-04-15,34.7,35.34,34.3801,35.1,1056998
FLR,2014-04-15,74.7,76.08,74.03,75.84,1636130
FLS,2014-04-15,75.39,76.36,74.65,76.23,914249
FL,2014-04-15,44.31,45,43.96,44.62,1155247
FMC,2014-04-15,75.14,75.57,74.45,75.43,499285
FOXA,2014-04-15,31.93,32.08,31.19,31.65,13080490
FOX,2014-04-15,31.02,31.2,30.37,30.77,4559936
FRT,2014-04-15,113.53,114.62,113.46,114.59,493435
FTI,2014-04-15,52.7,53.84,52.49,53.67,1511523
F,2014-04-15,15.77,15.88,15.66,15.84,28666175
GD,2014-04-15,105.45,106.92,104.7,106.7,1709851
GE,2014-04-15,25.67,25.89,25.58,25.82,30287260
GGP,2014-04-15,22.32,22.45,22.17,22.44,5394167
GILD,2014-04-15,67.55,69.14,65.5899,68.17,21810842
GIS,2014-04-15,51.34,51.43,51.05,51.25,4045278
GLW,2014-04-15,20.6,20.64,20.25,20.55,10582131
GM,2014-04-15,32.81,33.44,32.29,33.36,23450944
GOOGL,2014-04-15,551,552.89,530.64,548.7,3999843
GOOG,2014-04-15,536.82,538.45,518.4601,536.44,3847453
GPC,2014-04-15,85.08,85.36,83.715,85.2,440023
GPN,2014-04-15,33.155,33.5549,32.6,33.415,1610668
GPS,2014-04-15,37.86,38.57,37.59,38.37,6134784
GRMN,2014-04-15,55.33,56.15,54.57,55.43,1248370
GS,2014-04-15,155,156.02,153.1001,154.92,3639593
GT,2014-04-15,25.7,26.11,25.29,26.03,4777051
GWW,2014-04-15,249.96,251.27,246.74,250.77,687817
HAL,2014-04-15,59.49,60.035,58.88,59.97,9409982
HAS,2014-04-15,53.45,54.07,52.91,53.48,1307836
HBAN,2014-04-15,9.41,9.555,9.26,9.47,13231073
HBI,2014-04-15,18.55,19.0606,18.5388,19.0125,3919628
HCA,2014-04-15,48.73,49.22,47.785,48.74,3670578
HCN,2014-04-15,61.63,62.9,61.4,62.72,2133126
HCP,2014-04-15,40.49,41.33,40.41,41.23,3333305
HD,2014-04-15,76.29,76.4,74.61,75.89,7022954
HES,2014-04-15,84.81,86.11,84.46,86.1,2551447
HIG,2014-04-15,33.81,34.09,33.295,33.96,4603291
HII,2014-04-15,98.52,100.09,97.2,99.81,339877
HOG,2014-04-15,65.47,65.605,63.74,65.37,1955430
HOLX,2014-04-15,20.95,21.12,20.7,21.09,2073337
HON,2014-04-15,91.08,91.77,89.9631,91.71,3572291
HP,2014-04-15,107.13,109.28,106.98,108.88,838949
HRB,2014-04-15,27.97,28.28,27.37,28.16,3695273
HRL,2014-04-15,23.8,23.85,23.49,23.67,1153676
HRS,2014-04-15,69.69,70.57,69.02,70.47,566047
HSIC,2014-04-15,56.715,57.14,55.495,56.695,767566
HST,2014-04-15,20.25,20.49,20.21,20.49,7985505
HSY,2014-04-15,99.28,99.61,98.7501,99.51,949885
HUM,2014-04-15,109.52,110.01,108.18,109.65,1268365
IBM,2014-04-15,195.98,197.41,195.42,197.02,5353177
ICE,2014-04-15,38.31,39.344,38.252,38.77,5368975
IDXX,2014-04-15,59.315,59.6275,57.92,59.07,341094
IFF,2014-04-15,92.51,93.41,92.1,93.2,520349
ILMN,2014-04-15,132.71,135.99,127.69,131.05,2394067
INCY,2014-04-15,44.34,44.69,40.3,43.1,6113602
INTC,2014-04-15,26.51,26.83,26.36,26.77,45074434
INTU,2014-04-15,73.34,74.06,72.81,73.74,1999654
IPG,2014-04-15,16.39,16.51,16.14,16.3,5141779
IP,2014-04-15,44.7,44.9999,44.24,44.88,4104053
IQV,2014-04-15,50.8,51.072,49.69,50.67,526514
IRM,2014-04-15,26.28,26.41,25.95,26.27,1142987
IR,2014-04-15,55.34,55.655,54.42,55.57,2573967
ISRG,2014-04-15,141.7065,142.4212,136.8699,139.0299,2303523
ITW,2014-04-15,81.66,82.23,80.795,82.16,1786908
IT,2014-04-15,66.7,67.4,65.55,66.81,389908
IVZ,2014-04-15,34.54,34.95,34,34.63,3181513
JBHT,2014-04-15,74.83,74.91,73.29,74.41,1626005
JCI,2014-04-15,42.8167,43.2984,42.4398,42.8482,2963766
JEC,2014-04-15,62.04,62.3,60.65,62.1,672794
JNJ,2014-04-15,98.45,99.21,98.05,99.2,14005235
JNPR,2014-04-15,24.81,24.945,24.18,24.89,7183953
JPM,2014-04-15,55.09,55.64,54.35,54.8,26693846
JWN,2014-04-15,60.74,61.29,60.26,60.98,1084720
KEY,2014-04-15,13.33,13.55,13.25,13.45,10567504
KIM,2014-04-15,21.84,22.16,21.76,22.15,2989853
KLAC,2014-04-15,66,66.37,65.02,66.15,1229648
KMB,2014-04-15,110.73,110.96,110.14,110.55,2157629
KMI,2014-04-15,32.39,32.93,32.303,32.9,5423398
KMX,2014-04-15,43.34,43.48,42.54,43.37,1793099
KORS,2014-04-15,87.57,89.54,87.01,89.37,3513638
KO,2014-04-15,39.83,40.47,39.5,40.18,47529158
KR,2014-04-15,22.265,22.33,21.895,22.01,7123788
KSS,2014-04-15,53.7,54.585,53.64,54.43,2875670
KSU,2014-04-15,97.34,99.64,97.33,99.16,1533170
K,2014-04-15,65.63,65.76,64.925,65.21,1904156
LB,2014-04-15,54.11,54.64,53.24,54.14,1810176
LEG,2014-04-15,32.42,32.58,31.975,32.49,846515
LEN,2014-04-15,38.1961,39.0098,37.5098,38.0294,4020857
LH,2014-04-15,101.03,101.77,100.38,101.56,1223104
LKQ,2014-04-15,26.77,27.55,26.39,27.44,2194885
LLL,2014-04-15,114.67,116.68,114.15,116.53,754350
LLY,2014-04-15,59.19,59.69,58.28,59.42,4532141
LMT,2014-04-15,155.55,157.59,154.21,157.39,1160501
LNC,2014-04-15,46.13,46.93,45.7,46.44,2165388
LNT,2014-04-15,28.605,28.9795,28.55,28.95,1189000
LOW,2014-04-15,46.96,46.96,45.79,46.71,5437911
LRCX,2014-04-15,52.76,53,51.05,52.37,2931337
LUK,2014-04-15,25.83,25.97,25.39,25.75,1246295
LUV,2014-04-15,22.89,23.215,22.43,22.9,8621570
LYB,2014-04-15,88.42,89.67,87.8,89.55,3746983
L,2014-04-15,43.81,43.9,43.4201,43.78,1108297
MAA,2014-04-15,68.02,68.5,67.86,68.25,343157
MAC,2014-04-15,63.56,65.02,63.53,65,1698428
MAR,2014-04-15,55.49,56.13,55,56.1,2576339
MAS,2014-04-15,21.53,21.73,21.16,21.45,3976477
MAT,2014-04-15,38,38.53,38,38.46,3487665
MA,2014-04-15,72.3,72.74,70.48,72.15,7010084
MCD,2014-04-15,100.7,100.94,100.07,100.83,5886192
MCHP,2014-04-15,46.67,47.29,46.4,47.17,1206923
MCK,2014-04-15,167.52,168.48,164.34,168.31,1248116
MCO,2014-04-15,76.1,76.852,74.7,75.51,1664339
MDLZ,2014-04-15,34.61,34.61,34.025,34.26,10145056
MDT,2014-04-15,58,58.46,56.99,58.05,6820452
MET,2014-04-15,49.55,50.1,48.935,49.88,6011069
MGM,2014-04-15,23.62,23.73,22.58,23.46,14544982
MHK,2014-04-15,133.42,136.05,132.9,134.89,1120675
MKC,2014-04-15,70.6,70.6,69.8,70.19,525612
MLM,2014-04-15,125.05,126.04,123.1,124.98,640361
MMC,2014-04-15,47.41,48.12,47.05,47.79,2796929
MMM,2014-04-15,133.27,134.35,132.02,134.09,2119044
MNST,2014-04-15,21.4633,21.6633,21.0533,21.29,3600846
MON,2014-04-15,110.32,111.08,109.381,110.63,3730678
MOS,2014-04-15,47.82,48.46,47.6301,48.37,2575105
MO,2014-04-15,38.25,38.34,38.05,38.21,7912103
MPC,2014-04-15,42.4,43.325,42.305,43.29,7724956
MRK,2014-04-15,55.79,56.31,55.11,56.05,11142923
MRO,2014-04-15,35.54,35.98,35.42,35.9,5315845
MSFT,2014-04-15,39.34,39.96,39.05,39.75,33978673
MSI,2014-04-15,65.1,65.1,62.84,63.37,6307162
MS,2014-04-15,29.62,29.64,28.79,29.55,16657834
MTB,2014-04-15,121.15,122.04,119.06,120.39,1170079
MTD,2014-04-15,225.27,226.75,221,224.99,212458
MU,2014-04-15,21.92,22.24,21.52,22.17,25067640
MYL,2014-04-15,46.12,47.17,44.74,46.23,4383826
M,2014-04-15,57.13,57.88,56.77,57.58,2682735
NBL,2014-04-15,70.46,71.88,70.02,71.85,1655329
NCLH,2014-04-15,30.05,30.17,29.08,29.65,1320213
NDAQ,2014-04-15,34.36,34.52,33.49,34.13,2976635
NEE,2014-04-15,96.05,97.26,95.95,97.24,1719060
NEM,2014-04-15,23.8,23.94,23.28,23.84,9240514
NFLX,2014-04-15,47.0114,47.3671,44.5857,46.61,30826544
NFX,2014-04-15,32.42,32.79,32.06,32.76,2200974
NI,2014-04-15,34.95,35.6,34.89,35.59,2598944
NKE,2014-04-15,36.19,36.435,35.865,36.14,7777444
NLSN,2014-04-15,43.33,43.6,42.88,43.57,1265330
NOC,2014-04-15,118.32,119.29,116.11,118.92,1234062
NOV,2014-04-15,79.58,81.11,79.34,80.71,4195184
NRG,2014-04-15,31.77,32.75,31.77,32.36,4006265
NSC,2014-04-15,93.87,95.49,93.33,94.49,3036297
NTAP,2014-04-15,37,37.31,36.58,36.995,4027598
NTRS,2014-04-15,58.38,60.16,58.301,59.63,3196775
NUE,2014-04-15,51.69,51.71,50.582,51.68,1700853
NVDA,2014-04-15,18.34,18.55,18.16,18.45,7615921
NWL,2014-04-15,29.12,29.32,28.63,29.03,1209697
NWSA,2014-04-15,16.78,16.95,16.32,16.63,2191937
NWS,2014-04-15,16.48,16.48,15.98,16.29,361128
OKE,2014-04-15,58.92,59.64,58.67,59.41,1029912
OMC,2014-04-15,68.73,69.5,68.25,69.05,1640928
ORCL,2014-04-15,39.7,39.98,39.2354,39.73,14553478
ORLY,2014-04-15,143.47,144.365,141.12,142.85,577605
OXY,2014-04-15,94.35,95.17,93.74,94.9,4015739
O,2014-04-15,41.54,42.66,41.43,42.57,2795003
PAYX,2014-04-15,40.2,40.78,40.06,40.68,2672053
PBCT,2014-04-15,14.65,14.84,14.53,14.83,3282254
PCAR,2014-04-15,64.5,65.07,63.48,64.55,1560021
PCG,2014-04-15,44.62,45.29,44.54,45.27,2466313
PCLN,2014-04-15,1171.97,1182.38,1141.33,1169.75,1029207
PDCO,2014-04-15,41.24,41.57,40.42,41.37,752263
PEG,2014-04-15,39.22,39.87,39.22,39.59,4445225
PEP,2014-04-15,83.97,84.04,83.54,83.96,5673788
PFE,2014-04-15,29.97,30.15,29.6,29.89,30079681
PFG,2014-04-15,44.02,44.63,43.399,44.23,1548743
PGR,2014-04-15,23.82,23.93,23.65,23.83,3117411
PG,2014-04-15,80.79,81.09,80.52,80.84,9007674
PHM,2014-04-15,18.77,19.085,18.31,18.69,5934564
PH,2014-04-15,121.15,122.37,119.48,121.27,1496964
PKG,2014-04-15,67.6,68,66.03,67.59,1180057
PKI,2014-04-15,44.07,44.44,43.03,44.03,633110
PLD,2014-04-15,40.18,40.72,40.04,40.71,3184440
PM,2014-04-15,84.09,84.48,83.5521,84.38,4876209
PNC,2014-04-15,81.82,82.3,80.87,82.15,2363534
PNR,2014-04-15,77.73,78.14,76.21,77.73,797063
PNW,2014-04-15,55.16,55.74,55.03,55.63,1240826
PPG,2014-04-15,94.32,94.5775,92.59,94.265,1875386
PPL,2014-04-15,32.84,33.34,32.81,33.21,6118242
PRGO,2014-04-15,141.07,141.96,137.53,140.86,1359451
PRU,2014-04-15,78.72,79.33,77.3442,78.61,3930948
PSA,2014-04-15,169.75,171.26,169.18,170.9,784127
PSX,2014-04-15,77.76,78.71,76.74,78.68,3654567
PVH,2014-04-15,122.5,123.46,120.99,121.95,728954
PWR,2014-04-15,35.26,35.56,34.61,35.32,1917833
PXD,2014-04-15,190.94,196,190.94,195.75,1590267
PX,2014-04-15,127.51,129.28,127.2901,129.19,1610416
QCOM,2014-04-15,78.99,79.935,78.5,79.49,8785784
RCL,2014-04-15,51.14,51.45,49.65,50.75,1590792
REGN,2014-04-15,289.5,293.03,276.895,288.08,1100448
REG,2014-04-15,51.36,51.86,51.36,51.7,300008
RE,2014-04-15,156,156.47,154.72,155.58,272970
RF,2014-04-15,10.2,10.28,10.045,10.27,13133731
RHI,2014-04-15,40.17,40.68,39.57,40.21,856054
RHT,2014-04-15,49.9,50.41,48.89,50.1,1621158
RJF,2014-04-15,49.49,49.88,48.74,49.58,618136
RL,2014-04-15,154.76,155.97,152.79,155.34,737774
RMD,2014-04-15,45.6,46.88,45.58,46.85,2363224
ROK,2014-04-15,121.54,122.71,119.85,122.43,891672
ROP,2014-04-15,129.5,129.5,126.75,128.99,1045695
ROST,2014-04-15,34.805,34.995,34.33,34.57,2887848
RRC,2014-04-15,88,89.56,87.24,89.34,1278400
RSG,2014-04-15,34.41,34.4299,33.99,34.38,981828
RTN,2014-04-15,97.39,97.98,95.87,97.92,1566899
SBAC,2014-04-15,88.13,88.58,87.1101,88,991310
SBUX,2014-04-15,34.98,35.05,33.965,34.445,15461760
SCG,2014-04-15,51.99,52.8,51.92,52.8,855596
SCHW,2014-04-15,26.32,26.41,25.42,26.11,13435943
SEE,2014-04-15,31.12,31.78,30.46,31.72,3079389
SHW,2014-04-15,190.59,191.755,188.25,191.56,723512
SIG,2014-04-15,102.28,102.319,99.14,100.77,1110950
SJM,2014-04-15,95.76,95.76,94.48,95.08,482889
SLB,2014-04-15,98.48,100.5,98.12,100.11,8591107
SLG,2014-04-15,100.17,102.251,100.17,102.06,983098
SNA,2014-04-15,109.92,110.89,108.94,110.53,252134
SNI,2014-04-15,74,74.27,72.13,73.1,750157
SNPS,2014-04-15,36.75,36.75,36.03,36.63,648712
SO,2014-04-15,44.72,45.555,44.72,45.25,7221688
SPGI,2014-04-15,73.25,74.45,72.04,73.38,1211940
SPG,2014-04-15,168.32,170.6,168.065,169.95,1820834
SRCL,2014-04-15,110.38,110.86,108.6201,109.92,414251
SRE,2014-04-15,96.94,97.1,95.88,96.85,2016519
STI,2014-04-15,37.85,38.28,37.47,38.04,3257390
STT,2014-04-15,64.73,64.73,63.1106,64.35,3599298
STX,2014-04-15,54.84,55.08,53.552,54.88,2627205
STZ,2014-04-15,78.05,78.15,76.26,77.97,1651257
SWKS,2014-04-15,35.36,35.915,34.98,35.76,2958499
SWK,2014-04-15,78.44,80.28,78.4201,80.22,1763292
SYK,2014-04-15,79.88,80.07,77.39,79.57,2291088
SYMC,2014-04-15,20.58,20.87,20.15,20.76,15211690
SYY,2014-04-15,35.76,35.925,35.62,35.76,2246052
TAP,2014-04-15,57.62,57.7,56.6,57.27,938750
TDG,2014-04-15,174.21,176.43,172.77,176.31,314949
TEL,2014-04-15,59.42,59.93,58.81,59.75,1603708
TGT,2014-04-15,59.65,59.78,59.14,59.48,3722925
TIF,2014-04-15,85.6,86.8,84.116,86.03,1696438
TJX,2014-04-15,58.41,58.815,57.95,58.68,4102301
TMK,2014-04-15,51.0534,51.5867,50.8467,51.42,665867
TMO,2014-04-15,116.78,117.99,114.91,117.65,2546288
TPR,2014-04-15,48.48,49.39,48.05,48.86,4573118
TRIP,2014-04-15,80.44,84.08,80.04,83.3,3754478
TROW,2014-04-15,78.09,79.29,77.6,79.25,2149552
TRV,2014-04-15,84.9,85.96,84.9,85.89,2164645
TSCO,2014-04-15,67.03,67.77,65.601,66.72,921850
TSN,2014-04-15,42.46,42.83,41.6,42.44,3230688
TSS,2014-04-15,28.78,29.09,28.48,28.97,1214534
TWX,2014-04-15,63.22,63.51,62.435,63.28,5723511
TXN,2014-04-15,45.38,45.99,45.04,45.81,6506118
TXT,2014-04-15,37.47,37.87,36.76,37.71,1029903
T,2014-04-15,35.35,35.68,35.33,35.68,26484857
UAA,2014-04-15,25.91,26.794,25.28,26.225,5394278
UAL,2014-04-15,41.78,42.77,40.5,41.98,5000857
UDR,2014-04-15,25.3,25.565,25.29,25.48,1358179
UHS,2014-04-15,75.26,75.95,73.79,75.04,605509
ULTA,2014-04-15,91.08,92.24,87.671,90.42,1329571
UNH,2014-04-15,79.36,79.72,78.06,79.51,4719051
UNM,2014-04-15,33.3,33.51,32.8,33.3,1741430
UNP,2014-04-15,91.21,92.92,91.145,92.765,6549030
UPS,2014-04-15,96.4,96.58,95.45,95.78,6511152
URI,2014-04-15,88.03,88.855,85.88,88.49,1919613
USB,2014-04-15,40.72,41.04,40.31,41.01,11086981
UTX,2014-04-15,115.3,116.08,113.93,115.84,2793984
VAR,2014-04-15,80.91,82.07,79.86,82.06,902258
VFC,2014-04-15,58.5,59.245,58.18,59.17,1763757
VIAB,2014-04-15,83.06,83.14,81.19,82.24,2275466
VLO,2014-04-15,52.08,53.69,52.01,53.57,7006599
VMC,2014-04-15,63.61,63.89,62.22,63.65,899984
VNO,2014-04-15,98.09,99.22,97.8,99.19,835853
VRSK,2014-04-15,57.75,58.03,56.73,57.12,684296
VRSN,2014-04-15,49.18,49.87,48.53,49.73,1644666
VRTX,2014-04-15,62.83,63.97,59.79,63.25,1886008
VTR,2014-04-15,64.16,66.3,63.99,66,2602651
VZ,2014-04-15,47.26,47.31,46.765,46.92,20922980
V,2014-04-15,50.96,51.235,49.7925,51.0125,19233132
WAT,2014-04-15,109.79,110.33,106.96,109.65,669300
WBA,2014-04-15,65.66,66.07,64,66.01,8274046
WDC,2014-04-15,90.16,90.51,88.01,89.37,1820365
WEC,2014-04-15,47.22,48.125,47.18,48.07,1927967
WFC,2014-04-15,48.27,48.88,48.035,48.78,21749769
WHR,2014-04-15,149.3,152.37,148.43,151.46,1120871
WMB,2014-04-15,40.37,40.83,40.1601,40.7,2948563
WMT,2014-04-15,77.03,77.31,76.44,76.88,6929329
WM,2014-04-15,41.38,41.5,41.09,41.4,1507995
WU,2014-04-15,15.9,16.01,15.53,15.75,8352400
WYNN,2014-04-15,210.24,211.62,194.64,202.82,3892627
WYN,2014-04-15,70.78,70.94,69.12,70.5,1408085
WY,2014-04-15,27.87,27.96,27.48,27.76,3800974
XEC,2014-04-15,115.24,118.52,114.71,118.11,2036314
XEL,2014-04-15,30.89,31.43,30.89,31.43,3369304
XLNX,2014-04-15,51.75,52.07,50.645,51.85,3562553
XL,2014-04-15,31.21,31.405,31,31.33,2234344
XOM,2014-04-15,97.58,98.7,97.07,98.68,12961766
XRAY,2014-04-15,44.58,45.01,43.85,44.65,757156
XRX,2014-04-15,45.36,45.76,44.44,45.24,2552687
XYL,2014-04-15,35.12,35.18,34.5,34.89,1391658
YUM,2014-04-15,75.65,76.26,74.76,75.47,2507352
ZBH,2014-04-15,92.85,93.28,90.48,92.62,1456388
ZION,2014-04-15,29.28,29.805,28.92,29.58,2718044
ZTS,2014-04-15,28.57,28.57,28.135,28.55,3231553
AAL,2014-04-16,34.17,35.59,33.94,35.51,15636133
AAPL,2014-04-16,74.0071,74.4414,73.4478,74.1442,53732994
AAP,2014-04-16,118.45,119.58,117.76,119.51,542215
ABBV,2014-04-16,48.58,48.84,47.62,48.12,7150999
ABC,2014-04-16,64.87,65.14,64.3,64.95,1392865
ABT,2014-04-16,38.75,38.9,37.56,38.38,10953743
ACN,2014-04-16,79.54,79.99,78.9699,79.11,3771474
ADBE,2014-04-16,62.27,63.14,62.25,63.04,3370603
ADI,2014-04-16,53.15,53.15,51.335,52.15,3049855
ADM,2014-04-16,44.54,45.02,44.44,45.02,2761697
ADP,2014-04-16,75.7,75.7,74.69,75.43,1927514
ADSK,2014-04-16,47.26,47.635,46.63,47.55,2050687
ADS,2014-04-16,259.22,264.5,258.69,264.07,1244080
AEE,2014-04-16,41.81,41.92,41.5,41.9,1909458
AEP,2014-04-16,52.27,52.5,52.02,52.5,2526020
AES,2014-04-16,14.41,14.45,14.17,14.35,5563492
AET,2014-04-16,71.94,72.03,69.78,69.87,3279040
AFL,2014-04-16,62.14,62.63,61.995,62.61,1615684
AGN,2014-04-16,197.385,200.505,195,199.38,2892527
AIG,2014-04-16,50.34,50.46,49.86,50.39,5829367
AIV,2014-04-16,29.36,29.82,29.1,29.78,2276516
AIZ,2014-04-16,64.25,65.14,64.2,64.96,529003
AJG,2014-04-16,45.29,45.395,44.86,45.27,1516530
AKAM,2014-04-16,53.81,54.55,53.28,54.52,1888336
ALB,2014-04-16,66.05,66.43,65.64,66.28,492553
ALGN,2014-04-16,51.84,52.6699,51.13,51.68,776270
ALK,2014-04-16,44.99,46.25,44.9875,46.16,1395984
ALLE,2014-04-16,50.16,50.718,49.84,50.23,254039
ALL,2014-04-16,56.06,56.2,55.77,55.99,2705534
ALXN,2014-04-16,147.17,150.79,145.24,149.05,1455492
AMAT,2014-04-16,18.7,18.925,18.44,18.92,16948176
AMD,2014-04-16,3.81,3.83,3.73,3.76,18173275
AME,2014-04-16,51.23,51.68,51.05,51.59,820007
AMGN,2014-04-16,116.15,116.24,113.73,115.54,3451016
AMG,2014-04-16,183.64,185.2,182.705,184.95,311445
AMP,2014-04-16,104.39,104.89,103.52,104.83,1012682
AMT,2014-04-16,82.27,82.5,81.94,82.38,1608602
AMZN,2014-04-16,321.17,324,314.71,323.68,4285901
ANDV,2014-04-16,51.72,52.13,50.87,52.05,3343862
ANSS,2014-04-16,74.56,75.38,74.32,75.07,289513
ANTM,2014-04-16,97.02,97.15,95.14,95.65,2296749
AON,2014-04-16,81.97,82.48,81.58,82.36,1078296
AOS,2014-04-16,22.93,23.2225,22.855,22.975,1462704
APA,2014-04-16,84.09,84.69,83.1601,84.17,3401264
APC,2014-04-16,98.55,99.3,97.92,98.25,3674863
APD,2014-04-16,117.16,118.71,116.85,118.68,1696952
APH,2014-04-16,46.105,46.735,45.84,46.69,872362
ARE,2014-04-16,73.9,74.39,73.44,73.98,445973
ARNC,2014-04-16,39.33,40.32,39.24,40.26,12282940
ATVI,2014-04-16,19.25,19.49,19.13,19.45,3824788
AVB,2014-04-16,134.83,135.24,134.21,135.2,946549
AVGO,2014-04-16,59.46,59.46,58.11,59.31,1791606
AVY,2014-04-16,49.95,50.59,49.8,50.24,700583
AWK,2014-04-16,45.77,45.97,45.42,45.97,900848
AXP,2014-04-16,86.84,87.48,86.48,87.4,4055995
AYI,2014-04-16,124.86,127.25,124.15,126.26,505362
AZO,2014-04-16,522,523.17,517.8,522.14,190125
A,2014-04-16,53.55,53.77,53.25,53.68,1243513
BAC,2014-04-16,16.2,16.22,15.78,16.13,172948930
BAX,2014-04-16,73.97,74.11,73.13,73.45,3980364
BA,2014-04-16,125,126.04,124.73,126.04,2826242
BBT,2014-04-16,39.48,39.49,38.98,39.34,4273705
BBY,2014-04-16,25.17,25.17,24.34,24.47,5729939
BDX,2014-04-16,114.17,114.7199,112.61,112.93,747400
BEN,2014-04-16,52.37,52.76,52.17,52.68,2851157
BF.B,2014-04-16,43.895,44.355,43.61,44.345,678758
BIIB,2014-04-16,290.28,294,284.07,291.48,1768211
BK,2014-04-16,33.1,33.49,33.01,33.42,6816711
BLK,2014-04-16,301.75,310.65,301.75,310.15,1089854
BLL,2014-04-16,27.815,28.085,27.81,28.02,1916854
BMY,2014-04-16,48.42,49.2093,48.41,49.11,7649940
BRK.B,2014-04-16,124.39,126.02,124.25,126,4110000
BSX,2014-04-16,13.57,13.64,13.37,13.5,9740700
BWA,2014-04-16,61.7,62.34,61.43,62.06,1123257
BXP,2014-04-16,117.11,117.55,115.89,116.89,1182452
CAG,2014-04-16,31,31.2,31,31.2,1740898
CAH,2014-04-16,67.87,68.28,67.13,68.02,1369525
CAT,2014-04-16,102.62,103.15,102.21,102.93,3801443
CA,2014-04-16,30.14,30.32,29.83,30.32,2005615
CBG,2014-04-16,26.9,26.95,26.65,26.87,1409266
CBOE,2014-04-16,51.01,51.63,50.72,51.51,425492
CBS,2014-04-16,59.65,60.72,58.945,60.3,9143508
CB,2014-04-16,100.99,101.38,100.46,101.37,1092114
CCI,2014-04-16,74.09,74.52,73.96,74,2745922
CCL,2014-04-16,36.47,36.54,36.28,36.54,2281939
CDNS,2014-04-16,14.77,14.85,14.44,14.72,3770433
CELG,2014-04-16,70.68,71.86,69.72,70.93,7641252
CERN,2014-04-16,54.43,54.76,53.39,53.98,1340456
CF,2014-04-16,48.586,49.584,48.418,49.544,3509330
CHD,2014-04-16,34.38,34.625,34.35,34.54,824742
CHK,2014-04-16,27.35,27.5,27.1,27.49,6671613
CHRW,2014-04-16,55.75,56.37,55.53,56.32,2194243
CHTR,2014-04-16,118.86,119.71,117.49,118.11,1249764
CINF,2014-04-16,48.54,48.895,48.29,48.81,644917
CI,2014-04-16,77.89,77.89,76.44,76.78,1638989
CLX,2014-04-16,90.08,90.875,89.89,90.51,918196
CL,2014-04-16,66.57,67.4,66.41,67.18,3575796
CMA,2014-04-16,48.82,48.87,48.32,48.57,1360957
CMCSA,2014-04-16,24.375,24.61,24.2455,24.585,41936728
CME,2014-04-16,68.21,68.83,67.67,68.73,1191073
CMG,2014-04-16,545,553.6,540,552.4,634784
CMI,2014-04-16,143.5,145.32,142.44,145.3,1211099
CMS,2014-04-16,30.1,30.205,29.9275,30.2,2118943
CNC,2014-04-16,29.015,29.09,28.47,28.475,1162312
CNP,2014-04-16,24.55,24.73,24.35,24.7,5560697
COF,2014-04-16,75.27,75.55,74.63,75.16,3643623
COG,2014-04-16,33.18,34.08,33.13,34.05,6672764
COL,2014-04-16,77.98,78.92,77.45,78.57,982984
COO,2014-04-16,127.95,129.98,126.55,129.18,460731
COP,2014-04-16,73.38,73.87,73.19,73.78,7285223
COST,2014-04-16,112.8,113.64,112.27,113.49,2455027
COTY,2014-04-16,15.72,15.78,15.54,15.75,822349
CPB,2014-04-16,44.48,44.73,44.31,44.68,894593
CRM,2014-04-16,55.96,56.075,54.51,55.98,4516847
CSCO,2014-04-16,23.03,23.15,22.83,23.03,31451928
CSX,2014-04-16,27.25,27.85,27.14,27.79,16488796
CTAS,2014-04-16,56.71,57.1,56.47,56.96,481700
CTL,2014-04-16,34.21,34.76,34.2,34.74,4915918
CTSH,2014-04-16,49.07,49.8,48.66,49.78,3635395
CTXS,2014-04-16,55.56,56.24,55.11,55.91,2032268
CVS,2014-04-16,74.07,74.24,73.505,73.91,4659969
CVX,2014-04-16,120.9,122.115,120.9,121.83,7277495
CXO,2014-04-16,131.31,132.66,130.39,131.97,1120202
C,2014-04-16,48.56,48.62,47.58,48.18,24658051
DAL,2014-04-16,32.22,33.73,32.17,33.62,14165209
DE,2014-04-16,93.25,93.29,92.58,93.15,1996383
DFS,2014-04-16,56,56.52,55.77,56.52,2198504
DGX,2014-04-16,60.76,60.76,59.505,59.98,2225720
DG,2014-04-16,55.46,55.63,54.79,54.88,3047312
DHI,2014-04-16,21.82,21.98,21.5,21.86,3457381
DHR,2014-04-16,73.79,73.87,72.86,73.65,4069812
DISCA,2014-04-16,77.55,77.88,77.12,77.86,976703
DISCK,2014-04-16,71.91,72.78,71.91,72.7,504591
DISH,2014-04-16,58.01,59.23,57.51,58.98,3430650
DIS,2014-04-16,78.38,78.98,78.1901,78.95,5960869
DLR,2014-04-16,53.62,54.15,53.16,53.83,1115194
DLTR,2014-04-16,51.18,51.42,50.49,50.69,1017729
DOV,2014-04-16,82.82,83.46,82.71,83.18,1637824
DPS,2014-04-16,52.22,52.42,51.77,52.4,1509490
DRE,2014-04-16,17.23,17.46,17.16,17.41,3073520
DRI,2014-04-16,48.89,49.15,48.27,49.14,1287680
DTE,2014-04-16,77.06,77.18,76.28,77.18,1272565
DUK,2014-04-16,73,73.24,72.56,73.23,2591493
DVA,2014-04-16,67.95,69.18,67.95,69.16,1208910
DVN,2014-04-16,69.04,70.27,69.04,69.86,3777898
D,2014-04-16,70.8,71.53,70.52,71.53,1799309
EA,2014-04-16,27.22,27.615,27.1,27.59,3320709
EBAY,2014-04-16,54.21,54.87,53.92,54.69,7244297
ECL,2014-04-16,106.36,107.12,106,107.03,768048
ED,2014-04-16,57.28,57.6,56.81,57.59,2593145
EFX,2014-04-16,66.61,67.54,66.33,67.5,593430
EIX,2014-04-16,57.09,57.09,56.51,56.89,2904529
EL,2014-04-16,71.2,72.15,70.96,72.09,2782749
EMN,2014-04-16,87.23,88.49,87.14,88.43,1989457
EMR,2014-04-16,66.97,67.64,66.84,67.61,3171777
EOG,2014-04-16,101.48,102.2015,100.43,101.01,3650994
EQIX,2014-04-16,175.19,182.72,174.51,179.75,1904077
EQR,2014-04-16,58.43,58.8,57.73,58.43,3333911
EQT,2014-04-16,103.89,103.9,102.2,103.57,1261470
ESRX,2014-04-16,75.08,75.08,72.765,73.18,5196666
ESS,2014-04-16,167.43,168.78,166.426,168.33,405943
ES,2014-04-16,46.46,46.63,46.28,46.54,1373800
ETFC,2014-04-16,20.58,21.32,20.56,20.84,5098597
ETN,2014-04-16,72.39,73.04,72.09,72.95,2137557
ETR,2014-04-16,72.24,73.27,71.69,72.01,2902635
EW,2014-04-16,40.465,40.615,39.6,40.215,2378880
EXC,2014-04-16,35.91,36.25,35.77,36.24,3607052
EXPD,2014-04-16,39.65,39.89,39.24,39.41,1228417
EXPE,2014-04-16,71.79,72.62,70.66,72.44,1978428
EXR,2014-04-16,49.51,49.88,49.28,49.79,1069450
FAST,2014-04-16,50.58,51,49.92,50.15,3080386
FBHS,2014-04-16,40.57,41.32,40.5501,40.86,1194450
FB,2014-04-16,59.79,60.19,57.74,59.72,78773521
FCX,2014-04-16,33.31,33.36,32.8,33.01,6410851
FDX,2014-04-16,132.55,134.04,132.01,133.75,2696467
FE,2014-04-16,34.2,34.41,33.94,34.15,1620503
FFIV,2014-04-16,108.39,109.43,106.35,108.31,880838
FISV,2014-04-16,56.74,57.24,56.44,57.12,1032305
FIS,2014-04-16,52.59,52.8746,52.365,52.5,1299218
FITB,2014-04-16,21.84,21.9,21.595,21.85,7771534
FLIR,2014-04-16,35.37,35.4396,35,35.33,683011
FLR,2014-04-16,76.55,77.62,76.48,77.32,973990
FLS,2014-04-16,77.02,78.44,76.88,78.37,879052
FL,2014-04-16,44.91,45.49,44.71,45.2,1012395
FMC,2014-04-16,76.1,77.03,75.95,76.81,522031
FOXA,2014-04-16,31.84,32.28,31.79,32.28,11856919
FOX,2014-04-16,31.09,31.34,30.87,31.32,3298795
FRT,2014-04-16,114.66,116.16,114.12,116.12,520204
FTI,2014-04-16,54.23,54.72,53.85,54.63,1502553
F,2014-04-16,15.94,16.07,15.9,16.07,21861208
GD,2014-04-16,107.45,108.19,106.69,108.18,1194819
GE,2014-04-16,26.01,26.2,25.89,26.12,33496560
GGP,2014-04-16,22.5,22.74,22.4,22.72,3655088
GILD,2014-04-16,69.32,69.89,68.34,69.28,17268379
GIS,2014-04-16,51.56,52.4,51.4799,52.26,3755725
GLW,2014-04-16,20.71,20.84,20.64,20.73,11221357
GM,2014-04-16,33.69,33.99,33.32,33.97,18140840
GOOGL,2014-04-16,557.7,564,553.1,563.9,4588541
GOOG,2014-04-16,543,557,540,556.54,4879889
GPC,2014-04-16,86.96,87.6,86.75,87.41,1078922
GPN,2014-04-16,33.695,34.08,33.655,33.925,1369800
GPS,2014-04-16,38.67,39.15,38.48,39,5777780
GRMN,2014-04-16,55.83,56.015,54.76,55.82,771154
GS,2014-04-16,156.34,157.29,155.12,157.22,3196346
GT,2014-04-16,26.37,27.02,26.19,26.92,6679285
GWW,2014-04-16,256,257.9997,248.5601,250.2,745883
HAL,2014-04-16,60.21,60.7397,60,60.5,6413500
HAS,2014-04-16,53.67,54.02,53.6,53.85,828079
HBAN,2014-04-16,9.51,9.55,9.17,9.31,20779553
HBI,2014-04-16,19.1125,19.2075,18.93,19.145,3068232
HCA,2014-04-16,49.16,49.2,48.31,48.57,2247009
HCN,2014-04-16,62.79,62.94,62.3,62.83,1569502
HCP,2014-04-16,41.41,41.45,40.9,41.08,2312430
HD,2014-04-16,76.42,76.58,75.8,76.58,6104717
HES,2014-04-16,86.56,86.99,85.97,86.54,2749988
HIG,2014-04-16,34.35,34.56,34.18,34.5,4238944
HII,2014-04-16,100.26,101.6,99.33,101.36,319693
HOG,2014-04-16,66.06,66.6,65.74,66.55,783354
HOLX,2014-04-16,21.24,21.3,20.86,21.04,1429206
HON,2014-04-16,92.51,93.32,92.08,93.3,3462941
HP,2014-04-16,109.88,110.37,108.57,109.55,842519
HRB,2014-04-16,28.33,28.48,28.2,28.33,2026827
HRL,2014-04-16,23.69,23.865,23.59,23.85,936156
HRS,2014-04-16,70.93,71.42,70.64,71.41,299040
HSIC,2014-04-16,57.155,57.315,56.53,56.75,632614
HST,2014-04-16,20.68,21.03,20.62,21.03,11188350
HSY,2014-04-16,99.93,100.5,99.471,100.47,646345
HUM,2014-04-16,110.13,110.55,108.18,108.8,925747
IBM,2014-04-16,198.05,198.71,195,196.4,8527295
ICE,2014-04-16,38.92,39.678,38.79,39.606,5110185
IDXX,2014-04-16,59.36,59.76,58.945,59.12,439840
IFF,2014-04-16,93.76,94.77,93.54,94.38,375750
ILMN,2014-04-16,133.05,137.07,130.36,136.22,1906700
INCY,2014-04-16,43.31,44.7,42.74,43.98,3151780
INTC,2014-04-16,26.98,27.24,26.595,26.93,59037351
INTU,2014-04-16,74.1,74.49,73.5,74.27,1100710
IPG,2014-04-16,16.45,17,16.4,16.98,4802681
IP,2014-04-16,45.19,45.6401,44.8025,45.5,4130095
IQV,2014-04-16,50.88,51.21,50.57,50.6,384576
IRM,2014-04-16,26.41,27.69,26.23,27.27,4074675
IR,2014-04-16,58.47,58.47,56.23,57.98,4888036
ISRG,2014-04-16,141.9532,142.0399,137.7532,138.3765,2172249
ITW,2014-04-16,82.83,83.75,82.53,83.35,1804070
IT,2014-04-16,67.23,68.16,66.68,67.75,380700
IVZ,2014-04-16,34.93,35.18,34.66,35.18,2086919
JBHT,2014-04-16,74.92,75.82,74.48,75.8,1332809
JCI,2014-04-16,43.1099,43.5183,42.9267,43.5183,2572930
JEC,2014-04-16,61.39,63.38,61.39,63,515617
JNJ,2014-04-16,99.57,99.71,98.07,98.75,11308070
JNPR,2014-04-16,25,25.5,24.86,25.05,7926553
JPM,2014-04-16,55,55.35,54.69,55.26,27050795
JWN,2014-04-16,61.46,61.75,61.11,61.46,788073
KEY,2014-04-16,13.59,13.61,13.385,13.51,12357033
KIM,2014-04-16,22.29,22.6,22.21,22.59,2452615
KLAC,2014-04-16,65.02,65.78,63.96,65.78,1923732
KMB,2014-04-16,111.22,112.55,111.11,112.41,1864705
KMI,2014-04-16,33.1,33.3501,33.01,33.31,5409824
KMX,2014-04-16,43.65,44.025,43.51,43.81,1064506
KORS,2014-04-16,90.08,90.35,88.61,90.11,1886705
KO,2014-04-16,40.12,40.59,40.12,40.59,21926145
KR,2014-04-16,22.135,22.21,21.98,22.16,7530072
KSS,2014-04-16,54.75,55.35,54.64,55.04,1996751
KSU,2014-04-16,99.16,101.56,98.51,101.44,1239954
K,2014-04-16,65.5,66.02,65.46,65.98,3209719
LB,2014-04-16,54.55,55.49,54.34,54.84,1255017
LEG,2014-04-16,32.69,33.02,32.54,33.02,609057
LEN,2014-04-16,38.2451,38.3823,37.7059,38.0098,3172719
LH,2014-04-16,102.02,102.46,100.9,101.95,788799
LKQ,2014-04-16,27.58,27.8,26.69,26.79,2233662
LLL,2014-04-16,117,117.3,115.88,117.03,574742
LLY,2014-04-16,59.4,60,59.35,59.96,5321849
LMT,2014-04-16,158.44,159.47,156.87,159.44,1167933
LNC,2014-04-16,47.27,47.66,46.905,47.63,1755095
LNT,2014-04-16,29.05,29.185,28.92,29.17,619672
LOW,2014-04-16,46.97,47.18,46.56,46.73,4270878
LRCX,2014-04-16,51.16,52.18,50.54,52.11,3532311
LUK,2014-04-16,25.97,26.1,25.74,26,1521788
LUV,2014-04-16,23.11,23.56,22.945,23.54,7362180
LYB,2014-04-16,91.39,92.11,90.31,91.46,3600331
L,2014-04-16,44.1,44.26,43.95,44.07,1267434
MAA,2014-04-16,68.4,68.54,68,68.45,393627
MAC,2014-04-16,65.41,66.36,64.89,66.08,1349200
MAR,2014-04-16,56.73,56.73,55.81,56.2,2002431
MAS,2014-04-16,21.58,22.02,21.5,21.99,2894481
MAT,2014-04-16,38.98,38.98,37.8,37.88,7294042
MA,2014-04-16,72.88,73.95,72.5,73.93,7002536
MCD,2014-04-16,101,101.12,100.4858,100.83,3532731
MCHP,2014-04-16,47.23,47.23,45.67,46.45,1872524
MCK,2014-04-16,169.73,170.96,168.34,170,1368321
MCO,2014-04-16,75.95,77.66,75.56,77.65,1254687
MDLZ,2014-04-16,34.6,34.8,34.31,34.77,11786694
MDT,2014-04-16,58.52,58.74,57.96,58.49,5001101
MET,2014-04-16,50.35,50.56,49.73,50.55,5553564
MGM,2014-04-16,23.66,24.33,23.61,24.22,8475605
MHK,2014-04-16,135.57,136.9899,134.59,135.47,724402
MKC,2014-04-16,70.6,71.13,70.52,71.13,339044
MLM,2014-04-16,125.84,126.7,124.89,126.34,444402
MMC,2014-04-16,48.15,48.35,47.86,48.31,1495676
MMM,2014-04-16,135.17,136.78,134.81,136.77,2135337
MNST,2014-04-16,21.1866,21.8366,21.1866,21.8066,4463640
MON,2014-04-16,111.23,113.19,110.85,112.52,4247902
MOS,2014-04-16,48.62,48.88,48.4,48.64,1814569
MO,2014-04-16,38.36,38.56,38.23,38.36,6615733
MPC,2014-04-16,43.585,44.465,43.215,44.39,6155386
MRK,2014-04-16,56.45,56.95,55.93,56.26,9635546
MRO,2014-04-16,36.1,36.47,35.9199,36.47,6610910
MSFT,2014-04-16,40.06,40.415,39.905,40.4,30616304
MSI,2014-04-16,63.52,63.52,62.2,63.23,2453101
MS,2014-04-16,29.88,29.98,29.41,29.89,14198027
MTB,2014-04-16,120.82,121.83,120.64,121.64,795476
MTD,2014-04-16,226.89,229.65,226.49,228.85,169130
MU,2014-04-16,22.36,22.57,22,22.48,21619530
MYL,2014-04-16,46.88,47.31,46.35,47.21,4055353
M,2014-04-16,58.07,58.74,57.78,58.66,2595658
NBL,2014-04-16,72.63,72.94,72.22,72.9,1716251
NCLH,2014-04-16,29.74,29.83,29.43,29.81,2142855
NDAQ,2014-04-16,34.38,34.98,34.24,34.73,2141164
NEE,2014-04-16,97.13,97.95,96.73,97.91,1391511
NEM,2014-04-16,23.86,24.02,23.51,23.75,5348240
NFLX,2014-04-16,47.2928,47.71,46.1942,47.3442,16122890
NFX,2014-04-16,32.97,33.37,32.86,32.95,2529177
NI,2014-04-16,35.68,36.3,35.58,36.3,2347376
NKE,2014-04-16,36.42,36.59,36.25,36.55,4613326
NLSN,2014-04-16,43.8,44.26,43.53,44.17,900317
NOC,2014-04-16,119.58,120.84,118.882,120.6,1215967
NOV,2014-04-16,81.18,81.746,80.64,81.29,3515356
NRG,2014-04-16,32.52,32.74,32.46,32.65,2970614
NSC,2014-04-16,94.21,95.31,91.91,95.25,2455967
NTAP,2014-04-16,36.81,36.89,35.74,36.24,4000419
NTRS,2014-04-16,60.53,60.575,58.55,59.04,3107171
NUE,2014-04-16,51.99,52.21,51.33,52.21,1987774
NVDA,2014-04-16,18.54,18.56,18.255,18.49,5878433
NWL,2014-04-16,29.18,29.35,29.01,29.24,1576683
NWSA,2014-04-16,16.72,16.9,16.45,16.79,1600408
NWS,2014-04-16,16.42,16.56,16.3,16.41,266905
OKE,2014-04-16,60.52,60.85,59.69,60.82,874447
OMC,2014-04-16,69.75,71.15,69.65,71.02,1666240
ORCL,2014-04-16,39.94,40.15,39.51,40.13,13615175
ORLY,2014-04-16,143.43,144.72,141.74,144.54,617742
OXY,2014-04-16,95.65,95.97,95.13,95.81,3810051
O,2014-04-16,42.69,42.85,42.26,42.78,1933238
PAYX,2014-04-16,41.08,41.23,40.57,40.88,1881403
PBCT,2014-04-16,14.98,15,14.83,14.93,3598620
PCAR,2014-04-16,65.57,65.92,64.66,65.68,1391271
PCG,2014-04-16,45.28,45.62,45.19,45.62,1864150
PCLN,2014-04-16,1177.5,1213.3,1174.18,1212.25,1413008
PDCO,2014-04-16,41.75,41.82,40.595,40.78,972724
PEG,2014-04-16,39.7,39.78,39.495,39.62,4888715
PEP,2014-04-16,84.42,84.98,84.37,84.77,5578425
PFE,2014-04-16,30.15,30.22,29.92,30.09,29506945
PFG,2014-04-16,44.68,44.91,44.25,44.89,1065531
PGR,2014-04-16,24.02,24.04,23.902,23.99,2861202
PG,2014-04-16,81.28,81.88,81.03,81.65,8301006
PHM,2014-04-16,18.77,18.99,18.55,18.9,3779947
PH,2014-04-16,122.52,124.22,122.48,124.22,1262855
PKG,2014-04-16,68.07,68.4,66.91,67.36,1802865
PKI,2014-04-16,44.32,44.445,43.825,44.19,574002
PLD,2014-04-16,40.93,40.99,40.535,40.9,2850087
PM,2014-04-16,84.75,84.82,84.1,84.79,5248639
PNC,2014-04-16,83.17,84.65,82.4,84.38,4320340
PNR,2014-04-16,78.63,80,78.095,79.99,772773
PNW,2014-04-16,55.92,56.57,55.65,56.54,879465
PPG,2014-04-16,95,95.965,94.245,95.815,2034346
PPL,2014-04-16,33.33,33.42,33.13,33.42,3152153
PRGO,2014-04-16,141.48,143.77,141.12,143.32,934380
PRU,2014-04-16,79.47,80.13,78.71,80.09,3318716
PSA,2014-04-16,171.5,172.54,170.6,172.07,682796
PSX,2014-04-16,79.42,81.15,78.6304,81.11,3801498
PVH,2014-04-16,122.93,124.06,122.3,124.05,871265
PWR,2014-04-16,35.64,36.04,35.58,35.83,1273305
PXD,2014-04-16,198.58,201.99,198.22,200.31,1982720
PX,2014-04-16,130.16,131.68,129.77,131.55,941160
QCOM,2014-04-16,79.99,80.28,79.42,80.18,7287075
RCL,2014-04-16,51.19,51.21,50.63,51.11,1431146
REGN,2014-04-16,293.45,301,291.75,300.14,972925
REG,2014-04-16,51.91,52.27,51.59,52.19,265026
RE,2014-04-16,156.35,157.54,156.03,157.13,200166
RF,2014-04-16,10.32,10.37,10.21,10.34,10698501
RHI,2014-04-16,40.65,41.51,40.6,41.5,765469
RHT,2014-04-16,50.5,50.82,49.67,50.62,1556552
RJF,2014-04-16,50.07,50.38,49.72,50.34,493740
RL,2014-04-16,156.45,157.53,154.62,155.05,585075
RMD,2014-04-16,47.25,47.39,46.25,46.49,767559
ROK,2014-04-16,123.59,125.73,122.97,125.7,589791
ROP,2014-04-16,130.2,131.04,129.49,131.02,831353
ROST,2014-04-16,34.84,34.9885,34.635,34.695,1653064
RRC,2014-04-16,90.24,90.99,89.28,90.73,1567151
RSG,2014-04-16,34.55,34.88,34.3,34.86,1091748
RTN,2014-04-16,98.53,99.06,97.7,99.03,1278053
SBAC,2014-04-16,88.57,90.01,88.37,89.9,1580503
SBUX,2014-04-16,34.825,35.44,34.58,35.395,11278644
SCG,2014-04-16,53.06,53.3,52.84,53.23,822389
SCHW,2014-04-16,26.61,26.87,26.15,26.84,10653316
SEE,2014-04-16,32.11,32.37,31.87,32.15,1762299
SHW,2014-04-16,193.48,194.24,191.29,192.25,898019
SIG,2014-04-16,101.29,102.285,100.37,101.28,766109
SJM,2014-04-16,96,96.9,95.52,96.83,522203
SLB,2014-04-16,100.52,101.06,100.05,100.94,6956263
SLG,2014-04-16,102.56,103.46,101.245,102.62,774777
SNA,2014-04-16,111.27,112.61,111.17,112.56,230486
SNI,2014-04-16,73.51,74.63,73.42,74.59,487669
SNPS,2014-04-16,36.81,37.1,36.18,37.08,437072
SO,2014-04-16,45.36,45.83,45.285,45.82,4996175
SPGI,2014-04-16,74.02,75.44,73.74,75.43,1002886
SPG,2014-04-16,170.81,171.9,169.59,171.59,1275957
SRCL,2014-04-16,110.83,110.911,109.68,110.82,257880
SRE,2014-04-16,97.07,98.53,96.74,98.36,1629968
STI,2014-04-16,38.37,38.39,37.93,38.16,2139764
STT,2014-04-16,65.06,65.14,64.33,64.91,2182552
STX,2014-04-16,55.48,55.84,54.68,55.67,1673641
STZ,2014-04-16,78.47,79.76,78.22,79.75,1534989
SWKS,2014-04-16,35.92,35.92,34.96,35.81,3119216
SWK,2014-04-16,80.83,81.52,80.1103,81.48,1670049
SYK,2014-04-16,80.24,80.25,78.28,79.05,2154840
SYMC,2014-04-16,20.89,20.9,20.56,20.68,5303089
SYY,2014-04-16,35.96,36.02,35.8132,35.92,3235780
TAP,2014-04-16,57.65,58.615,57.45,58.53,1067418
TDG,2014-04-16,176.62,178.99,176.025,178.02,267235
TEL,2014-04-16,60.1,60.88,59.84,60.81,1275283
TGT,2014-04-16,59.87,60,59.52,59.91,3539600
TIF,2014-04-16,86.61,87.509,86.58,86.94,700385
TJX,2014-04-16,59.14,59.34,58.6,59.03,2289741
TMK,2014-04-16,51.9467,52.0534,51.5867,52.0334,318465
TMO,2014-04-16,118.55,119.84,117.662,119.71,2735689
TPR,2014-04-16,49.17,49.38,48.93,49.25,2080528
TRIP,2014-04-16,84.12,86.94,83.39,84.8,2340561
TROW,2014-04-16,80.17,80.7,79.47,80.34,1512650
TRV,2014-04-16,86.52,86.93,86.12,86.78,1826687
TSCO,2014-04-16,67.44,67.9,66.54,66.89,988151
TSN,2014-04-16,42.73,43.36,42.06,42.75,4069001
TSS,2014-04-16,29.24,29.37,29.09,29.33,991834
TWX,2014-04-16,64,64.49,63.57,64.49,7493163
TXN,2014-04-16,45.7,45.73,44.54,45.21,8908163
TXT,2014-04-16,38.19,38.93,37.91,38.89,2052358
T,2014-04-16,35.76,36.11,35.7,36.1,24220445
UAA,2014-04-16,26.755,27.13,26.055,26.875,5077630
UAL,2014-04-16,42.27,44.49,42.19,43.94,4613910
UDR,2014-04-16,25.64,25.765,25.432,25.71,1091724
UHS,2014-04-16,75.57,75.7,74.1,74.89,439354
ULTA,2014-04-16,91.17,92.5979,89.74,90.22,969375
UNH,2014-04-16,79.49,79.54,77.4701,78.19,8098381
UNM,2014-04-16,33.65,33.95,33.49,33.94,1353506
UNP,2014-04-16,92.72,94.27,92.255,94.075,7271894
UPS,2014-04-16,96.4,97.37,95.9,97.35,3636541
URI,2014-04-16,90.03,91.66,89.7,91.49,2394862
USB,2014-04-16,41.33,41.5,39.9,40.47,15665493
UTX,2014-04-16,117,118.09,115.91,118.07,2926358
VAR,2014-04-16,82.56,82.63,80.6,80.89,657903
VFC,2014-04-16,59.63,60.14,59.52,60.13,1784351
VIAB,2014-04-16,83.57,84,82.78,83.25,2233175
VLO,2014-04-16,54.2,55.94,53.41,55.94,9455935
VMC,2014-04-16,63.98,64.95,63.7,64.88,617660
VNO,2014-04-16,99.54,100.41,98.92,100.27,893293
VRSK,2014-04-16,57.6,58.02,57.005,57.97,596269
VRSN,2014-04-16,50,50.9,49.56,50.58,1632211
VRTX,2014-04-16,63.81,64.82,62.83,64.39,1459473
VTR,2014-04-16,66.12,66.16,64.935,65.43,1960257
VZ,2014-04-16,47.03,47.16,46.7,47.1,18851273
V,2014-04-16,51.75,52.39,51.37,52.34,15832712
WAT,2014-04-16,110.26,110.7,109.17,109.82,382243
WBA,2014-04-16,66.35,66.62,65.76,66.16,5529319
WDC,2014-04-16,90,90.66,88.97,90.28,1377790
WEC,2014-04-16,48.25,48.42,47.94,48.42,1548646
WFC,2014-04-16,49.06,49.23,48.63,49.09,17866556
WHR,2014-04-16,152.93,154.8,151.71,154.76,1010588
WMB,2014-04-16,41,41.36,40.77,41.28,2730027
WMT,2014-04-16,77.31,77.465,77.03,77.22,5036770
WM,2014-04-16,41.68,42.36,41.6,42.16,2188446
WU,2014-04-16,15.91,16.06,15.75,16.05,8542865
WYNN,2014-04-16,204.7,209,202.9,205,2440079
WYN,2014-04-16,71.3,71.52,70.86,71.35,1227478
WY,2014-04-16,27.99,28,27.66,27.9,3417444
XEC,2014-04-16,119.44,119.51,117.77,119,1579947
XEL,2014-04-16,31.5,31.69,31.41,31.62,2160229
XLNX,2014-04-16,52.19,52.22,50.83,51.43,3949999
XL,2014-04-16,31.52,31.54,31.05,31.19,2563231
XOM,2014-04-16,99.05,100.1,98.97,99.94,12508091
XRAY,2014-04-16,44.87,44.87,44.21,44.7,758511
XRX,2014-04-16,45.76,46.16,45.36,46,1856176
XYL,2014-04-16,35.15,35.76,34.93,35.49,1106604
YUM,2014-04-16,76.27,76.875,75.825,76.86,2598248
ZBH,2014-04-16,93.42,93.42,90.97,91.57,1175852
ZION,2014-04-16,29.73,29.895,29.315,29.88,2040042
ZTS,2014-04-16,28.55,28.7,28.4,28.53,4220853
AAL,2014-04-17,35.5,35.865,34.82,35.4,9225655
AAPL,2014-04-17,74.2856,75.3942,74.1714,74.9914,71106721
AAP,2014-04-17,119.48,122.34,119.07,120.84,803370
ABBV,2014-04-17,47.92,48.78,47.72,48.55,6196807
ABC,2014-04-17,64.75,65.09,64.48,64.68,1049588
ABT,2014-04-17,38.26,39.01,38.14,38.93,9825035
ACN,2014-04-17,78.73,79.5,78,78.9,4428126
ADBE,2014-04-17,62.96,64.23,62.53,64.04,3746019
ADI,2014-04-17,52.09,53.1925,52.07,52.85,2051924
ADM,2014-04-17,44.86,45.34,44.8,45.04,4119949
ADP,2014-04-17,75.24,76.45,75.2,76.31,2039426
ADSK,2014-04-17,47.39,48.89,47.13,48.49,3302876
ADS,2014-04-17,248,257.73,244.8,245.06,2118451
AEE,2014-04-17,41.8,41.88,40.97,40.99,2180798
AEP,2014-04-17,52.35,52.6,51.625,51.73,2165298
AES,2014-04-17,14.33,14.45,14.185,14.26,2902545
AET,2014-04-17,67.83,68.34,66.85,67.77,8470775
AFL,2014-04-17,62.52,63.23,62.52,63.05,1558786
AGN,2014-04-17,198.49,200.8799,195.37,197.39,1522676
AIG,2014-04-17,50.26,51.22,50.231,50.82,7142386
AIV,2014-04-17,29.62,29.72,29.41,29.63,1158969
AIZ,2014-04-17,65.01,66.23,65.01,65.95,409750
AJG,2014-04-17,45.29,45.29,44.97,45.17,1613479
AKAM,2014-04-17,54.33,54.75,53.69,54.3,1367276
ALB,2014-04-17,66.95,67.03,65.3,66.68,437350
ALGN,2014-04-17,51.43,53.61,50.81,53.4,960192
ALK,2014-04-17,46.16,46.705,45.485,46.47,1184510
ALLE,2014-04-17,50.07,50.54,49.43,50.15,427218
ALL,2014-04-17,55.79,56.27,55.67,55.77,3150446
ALXN,2014-04-17,149.27,154.11,147.3,149.8,2298989
AMAT,2014-04-17,18.89,19.07,18.695,18.99,10238706
AMD,2014-04-17,3.78,3.795,3.69,3.69,32048060
AME,2014-04-17,51.69,52.26,51.53,52.03,826977
AMGN,2014-04-17,115.61,117.19,115.02,115.46,3237732
AMG,2014-04-17,185.13,187.41,184.432,186.64,329483
AMP,2014-04-17,105.15,106.58,105.095,106.03,1020065
AMT,2014-04-17,82.49,83.13,82.32,82.65,1826163
AMZN,2014-04-17,319.76,328.66,319.76,324.91,4300378
ANDV,2014-04-17,51.91,53.19,51.64,52.88,2641856
ANSS,2014-04-17,74.98,75.96,74.65,75.81,254916
ANTM,2014-04-17,92.1,92.88,90.75,92,4584765
AON,2014-04-17,82.48,82.48,81.79,82.14,1046413
AOS,2014-04-17,22.95,23.44,22.95,23.265,4000580
APA,2014-04-17,83.97,85.19,83.74,85.11,4798124
APC,2014-04-17,98.67,99.71,97.91,98.96,6273230
APD,2014-04-17,118.44,118.97,117.9,117.94,1215199
APH,2014-04-17,46.63,47.21,46.425,47.06,891716
ARE,2014-04-17,73.69,73.87,73.09,73.28,302297
ARNC,2014-04-17,40.5,41.04,40.08,40.68,13658183
ATVI,2014-04-17,19.56,19.79,19.34,19.69,4592691
AVB,2014-04-17,134.63,134.89,132.96,133.64,1200910
AVGO,2014-04-17,59.34,61.66,58.92,60.89,1909201
AVY,2014-04-17,50.08,50.895,50,50.68,521688
AWK,2014-04-17,45.99,46.21,45.56,45.67,577970
AXP,2014-04-17,87.16,87.92,85.1,86.22,9244808
AYI,2014-04-17,125.41,127.32,124.43,125.99,562274
AZO,2014-04-17,519.93,523.64,515.47,516.16,205825
A,2014-04-17,53.74,54.89,53.61,54.65,2061997
BAC,2014-04-17,16.14,16.25,15.93,16.15,104765535
BAX,2014-04-17,73.52,74,72.41,72.81,4258274
BA,2014-04-17,126.44,128.37,125.83,127.92,3449510
BBT,2014-04-17,39.22,39.22,37.6,37.93,8884040
BBY,2014-04-17,24.48,24.75,24.21,24.48,6207604
BDX,2014-04-17,112.65,113.63,112.43,113.16,763780
BEN,2014-04-17,52.73,53.83,52.68,53.7,1968705
BF.B,2014-04-17,44.165,44.6,43.895,44.46,2330996
BIIB,2014-04-17,291,296,289.76,290.54,1283744
BK,2014-04-17,33.42,33.85,33.37,33.76,3610162
BLK,2014-04-17,312.95,313.21,300.75,308.38,1011658
BLL,2014-04-17,28.05,28.225,27.99,28.12,1693714
BMY,2014-04-17,49.04,49.68,48.95,49.46,6670783
BRK.B,2014-04-17,125.97,127.7,125.55,127.18,4412000
BSX,2014-04-17,13.48,13.71,13.43,13.65,8675932
BWA,2014-04-17,61.94,63.08,61.79,62.59,771028
BXP,2014-04-17,116.54,117.49,116.2,117.43,690672
CAG,2014-04-17,31.13,31.37,31.11,31.34,1834593
CAH,2014-04-17,67.93,68.61,67.6,68.13,1419846
CAT,2014-04-17,103.05,103.435,102.6,102.83,3556801
CA,2014-04-17,30.21,30.51,30.02,30.41,1713733
CBG,2014-04-17,26.68,27.23,26.23,26.96,2560944
CBOE,2014-04-17,51.42,52.59,51.15,52.2,726398
CBS,2014-04-17,59.99,60.735,58.99,60.64,7946914
CB,2014-04-17,101.26,102.03,100.89,100.94,1008639
CCI,2014-04-17,73.93,74.46,73.61,73.92,2176774
CCL,2014-04-17,36.76,37.39,36.68,37.32,2806304
CDNS,2014-04-17,14.77,14.91,14.63,14.86,1918702
CELG,2014-04-17,70.99,72.0349,70.145,70.755,5949532
CERN,2014-04-17,54.09,54.6089,53.66,54,1241900
CF,2014-04-17,49.36,49.424,48.462,48.468,3128495
CHD,2014-04-17,34.55,34.625,34.325,34.59,906946
CHK,2014-04-17,27.5,28.37,27.34,28.17,9680027
CHRW,2014-04-17,56.49,56.89,56.19,56.74,1725978
CHTR,2014-04-17,117.1,118.43,116.9,117.83,1726574
CINF,2014-04-17,48.81,49.04,48.59,48.77,2604551
CI,2014-04-17,73.48,76.14,73.47,75.64,2859797
CLX,2014-04-17,90.29,90.91,89.97,90.84,996037
CL,2014-04-17,66.75,67.17,66.53,66.94,3599273
CMA,2014-04-17,48.58,48.79,47.97,48.46,1541950
CMCSA,2014-04-17,24.48,24.75,24.375,24.55,30275600
CME,2014-04-17,68.73,69.61,68.635,69.3,1031094
CMG,2014-04-17,582.7,588.69,518.516,519.61,3884290
CMI,2014-04-17,145.32,146.86,145.15,146.28,1019979
CMS,2014-04-17,30.14,30.31,29.66,29.78,1892416
CNC,2014-04-17,28.21,28.42,27.555,27.83,3314074
CNP,2014-04-17,24.63,24.81,24.46,24.61,3965895
COF,2014-04-17,75.59,75.89,74.72,74.89,4793960
COG,2014-04-17,34.03,35.4,33.92,34.92,9741390
COL,2014-04-17,78.38,80.53,78.1951,79.47,1326582
COO,2014-04-17,128.52,129.82,126.3,128.66,399745
COP,2014-04-17,73.57,74.89,73.55,74.77,7230420
COST,2014-04-17,113.52,114.03,113.12,113.5,1659126
COTY,2014-04-17,15.78,15.81,15.51,15.75,429388
CPB,2014-04-17,44.52,44.6265,44.36,44.54,762192
CRM,2014-04-17,55.71,56.436,55.1001,56.1,3817216
CSCO,2014-04-17,23.01,23.29,22.78,23.21,47813602
CSX,2014-04-17,27.75,28.25,27.64,28.15,8658704
CTAS,2014-04-17,56.98,57.77,56.89,57.63,485073
CTL,2014-04-17,34.63,34.86,34.3475,34.43,4831992
CTSH,2014-04-17,50.41,50.41,49.17,49.55,4424896
CTXS,2014-04-17,55.64,56.28,55.1,56,1368267
CVS,2014-04-17,73.3499,74.1,73.32,73.74,5442040
CVX,2014-04-17,121.72,123.85,121.72,123.68,8604891
CXO,2014-04-17,131.99,134,131.48,133.2,1098514
C,2014-04-17,48.19,48.44,47.99,48.22,21361800
DAL,2014-04-17,33.61,33.88,32.88,33.76,13152498
DE,2014-04-17,93,93.74,92.79,93.4,2104270
DFS,2014-04-17,56.66,57.12,56.18,56.86,3527110
DGX,2014-04-17,59.98,60.29,59.12,59.48,1481955
DG,2014-04-17,54.79,55.44,54.73,55.43,3289554
DHI,2014-04-17,21.85,21.86,21.35,21.5,4370893
DHR,2014-04-17,73,73.44,72.29,72.85,7798168
DISCA,2014-04-17,77.31,78.1,77.29,77.83,1313147
DISCK,2014-04-17,72.52,72.97,72.4,72.75,455003
DISH,2014-04-17,58.76,59.967,58.3,59.47,3137707
DIS,2014-04-17,78.7,80.22,78.6,79.99,7627952
DLR,2014-04-17,53.9,54.01,52.94,53.47,1277140
DLTR,2014-04-17,50.63,51.325,50.54,51.09,1392179
DOV,2014-04-17,85.66,86.35,81.805,85.46,2110952
DPS,2014-04-17,52.48,52.8,52.25,52.54,1124344
DRE,2014-04-17,17.32,17.34,17.15,17.26,1652653
DRI,2014-04-17,49.24,49.36,48.245,48.47,1471188
DTE,2014-04-17,76.87,77.56,76.52,76.62,1411404
DUK,2014-04-17,72.91,73.53,72.31,72.57,2851793
DVA,2014-04-17,69.13,69.96,68.7,69.51,1413105
DVN,2014-04-17,69.97,71.04,69.64,70.7,4003523
D,2014-04-17,71.23,71.69,70.64,70.67,1831158
EA,2014-04-17,27.42,27.61,27.35,27.57,2734954
EBAY,2014-04-17,54.48,55.1725,54.47,54.97,7516818
ECL,2014-04-17,106.79,108.13,106.79,107.79,880256
ED,2014-04-17,57.48,57.6,56.32,56.5,2691654
EFX,2014-04-17,68.34,69.08,67.93,68.61,784712
EIX,2014-04-17,57.09,57.62,56.31,56.38,3057706
EL,2014-04-17,71.89,72.28,71.23,72.15,3037151
EMN,2014-04-17,88.25,89.09,87.81,88.58,1469556
EMR,2014-04-17,67.8,68.585,67.61,68.44,3945874
EOG,2014-04-17,100.84,102.84,100.84,102.45,3253213
EQIX,2014-04-17,180.16,183.73,178.7854,178.97,967218
EQR,2014-04-17,58.18,58.29,57.19,57.5,3247516
EQT,2014-04-17,103.32,105.12,103.32,104.72,1815524
ESRX,2014-04-17,73.28,73.5,72.1,72.29,5336958
ESS,2014-04-17,167.61,168.0965,166.56,167.89,336928
ES,2014-04-17,46.42,46.64,45.79,45.93,1435400
ETFC,2014-04-17,20.97,21.21,20.87,21.04,2989583
ETN,2014-04-17,73.53,74.26,72.99,73.82,2757117
ETR,2014-04-17,72.09,72.43,71.07,71.26,1861082
EW,2014-04-17,40.005,40.845,39.6313,40.645,4266826
EXC,2014-04-17,36.12,36.32,35.8,36.06,6481440
EXPD,2014-04-17,39.51,40.2,39.36,40.01,1635863
EXPE,2014-04-17,72.54,72.8099,71.61,72.46,1951376
EXR,2014-04-17,49.59,49.99,49.45,49.97,859566
FAST,2014-04-17,50.06,50.51,50.02,50.12,2426284
FBHS,2014-04-17,40.85,41.18,40.41,40.44,932510
FB,2014-04-17,59.3,60.58,58.72,58.94,88040346
FCX,2014-04-17,33.06,33.29,32.99,33.01,7186923
FDX,2014-04-17,133.62,135.97,133.62,135.55,2152337
FE,2014-04-17,34.02,34.29,33.575,33.61,2287374
FFIV,2014-04-17,108.31,108.7,106.46,108.4,1042681
FISV,2014-04-17,56.98,57.93,56.67,57.58,1162926
FIS,2014-04-17,52.21,52.97,52.08,52.68,1408793
FITB,2014-04-17,21.31,21.52,20.7528,20.95,16990860
FLIR,2014-04-17,35.29,35.88,35.19,35.7,1234271
FLR,2014-04-17,77.51,78.29,76.9,77.87,1018709
FLS,2014-04-17,78.6,79.49,78.21,79.04,888262
FL,2014-04-17,45.15,45.64,45.02,45.24,1338548
FMC,2014-04-17,76.54,77.26,76.36,76.75,622438
FOXA,2014-04-17,32.15,32.69,31.99,32.52,14956007
FOX,2014-04-17,31.14,31.81,31.04,31.69,6970706
FRT,2014-04-17,115.39,115.53,114.38,115.28,1102345
FTI,2014-04-17,54.85,55.06,54.23,54.8,1078331
F,2014-04-17,15.99,16.0999,15.99,16,17657937
GD,2014-04-17,108.43,109.49,107.61,109.06,1556750
GE,2014-04-17,26.47,26.76,26.45,26.56,69658555
GGP,2014-04-17,22.61,22.85,22.53,22.81,6210269
GILD,2014-04-17,69.37,70.64,69.09,70,17548425
GIS,2014-04-17,52.23,52.25,51.85,52.09,2648839
GLW,2014-04-17,20.7,21.05,20.66,21.04,11158246
GM,2014-04-17,33.83,34.09,33.8,33.98,12351182
GOOGL,2014-04-17,556.32,557,539.4,543.34,5616862
GOOG,2014-04-17,548.81,549.5,531.15,536.1,6795393
GPC,2014-04-17,87.4,88.28,87.16,87.32,936059
GPN,2014-04-17,33.875,34.135,33.855,33.945,1131564
GPS,2014-04-17,38.8,39.11,38.25,38.58,4974805
GRMN,2014-04-17,55.75,56.47,55.54,56.17,1031409
GS,2014-04-17,161.03,161.44,157.35,157.44,4526106
GT,2014-04-17,27.09,27.269,26.79,27,3661900
GWW,2014-04-17,249.54,254.6,248.64,252.15,596927
HAL,2014-04-17,61.15,61.46,60.08,60.9,11675452
HAS,2014-04-17,53.91,55.05,53.72,54.61,1999820
HBAN,2014-04-17,9.1,9.26,9.02,9.21,27894028
HBI,2014-04-17,19.1475,19.3375,19.085,19.1325,3007940
HCA,2014-04-17,48.65,49.22,48.1,49.01,1576393
HCN,2014-04-17,62.67,62.74,61.4,61.94,1885159
HCP,2014-04-17,41.02,41.066,40.07,40.53,4893200
HD,2014-04-17,76.26,77.68,75.91,77.09,6875585
HES,2014-04-17,86.45,87.31,85.82,87.27,4177382
HIG,2014-04-17,34.5,34.85,34.4,34.67,3012333
HII,2014-04-17,101.36,104.12,101.36,104.04,303940
HOG,2014-04-17,66.27,67.07,66.25,66.64,819911
HOLX,2014-04-17,21.01,21.025,20.745,20.79,2136299
HON,2014-04-17,93.61,93.94,92.22,93.1,3931456
HP,2014-04-17,110.69,111.74,108.79,110.84,977647
HRB,2014-04-17,28.17,28.33,28.03,28.2,2143815
HRL,2014-04-17,23.805,23.92,23.745,23.89,2121078
HRS,2014-04-17,71.39,72.65,71.02,72.22,423755
HSIC,2014-04-17,56.875,57.745,56.7762,56.935,1080316
HST,2014-04-17,20.98,21,20.75,20.98,6981709
HSY,2014-04-17,100.34,100.64,99.84,100.61,528824
HUM,2014-04-17,105.55,107.18,103.89,104.74,3110472
IBM,2014-04-17,187.25,190.7,187.01,190.01,11255493
ICE,2014-04-17,39.512,39.784,39.172,39.654,3164610
IDXX,2014-04-17,59.21,59.865,58.93,58.97,303400
IFF,2014-04-17,94.67,95.31,94.65,95.14,377288
ILMN,2014-04-17,136.93,138.33,133.66,135.45,1123011
INCY,2014-04-17,43.95,46.15,42.94,44.54,3681855
INTC,2014-04-17,26.88,27.155,26.79,27.04,38112609
INTU,2014-04-17,74.07,74.75,73.66,74.03,1463251
IPG,2014-04-17,17,17.1,16.89,16.93,3303133
IP,2014-04-17,45.52,45.8,45.36,45.46,2597097
IQV,2014-04-17,50.63,50.74,50.17,50.22,236418
IRM,2014-04-17,27.29,27.37,26.78,27.1,2258171
IR,2014-04-17,57.98,58.16,57.67,57.82,3019653
ISRG,2014-04-17,138.3332,139.1765,136.6732,137.3299,1619823
ITW,2014-04-17,83.53,84.4795,83.34,84.21,2654071
IT,2014-04-17,67.43,68.09,67.06,67.57,283581
IVZ,2014-04-17,35.25,35.41,35.04,35.22,2150759
JBHT,2014-04-17,75.62,76.27,75.41,75.81,804726
JCI,2014-04-17,43.3927,44.5131,43.3927,44.2094,3769781
JEC,2014-04-17,62.92,63.99,62.91,63.73,406056
JNJ,2014-04-17,98.69,99.65,98.69,98.96,9153584
JNPR,2014-04-17,25.02,25.32,24.86,25.17,9636855
JPM,2014-04-17,55.34,55.57,55.013,55.22,17955801
JWN,2014-04-17,61.32,61.4,59.97,60.84,2254945
KEY,2014-04-17,13.7,13.9,13.42,13.56,13772519
KIM,2014-04-17,22.52,22.52,22.28,22.45,2343116
KLAC,2014-04-17,65.61,66.63,65.59,66.11,1293663
KMB,2014-04-17,112.09,113.09,111.8,112.54,2888607
KMI,2014-04-17,32.61,33.95,32.52,33.77,9640056
KMX,2014-04-17,43.76,44.66,43.76,44.44,1555434
KORS,2014-04-17,90.05,91.15,89.09,89.93,1786635
KO,2014-04-17,40.43,40.72,40.25,40.72,18547111
KR,2014-04-17,22.07,22.2,22.035,22.14,6429942
KSS,2014-04-17,55.1,55.11,53.75,54.26,2444564
KSU,2014-04-17,101.44,104.51,100.34,101.14,2152224
K,2014-04-17,65.9,66.375,65.89,66.34,1859355
LB,2014-04-17,54.62,54.84,53.96,53.96,1266293
LEG,2014-04-17,32.95,33.13,32.75,32.95,1290485
LEN,2014-04-17,38.0294,38.1274,37.1471,37.4706,4976111
LH,2014-04-17,101.58,101.69,100.38,101.31,697072
LKQ,2014-04-17,26.81,27.45,26.79,27.38,4387149
LLL,2014-04-17,116.9,118.07,116.9,117.73,447894
LLY,2014-04-17,59.73,60.45,59.62,60.43,4750022
LMT,2014-04-17,158.25,160.49,158.25,160.25,1544935
LNC,2014-04-17,47.56,48.44,47.42,48.07,1973819
LNT,2014-04-17,29.17,29.2482,28.865,28.865,1219290
LOW,2014-04-17,46.51,47.08,46.29,46.8,4280989
LRCX,2014-04-17,52.17,53.02,52.06,52.74,2245675
LUK,2014-04-17,25.98,26.19,25.91,26.08,2584116
LUV,2014-04-17,23.67,23.7,23.025,23.49,6264809
LYB,2014-04-17,91.62,92.49,90.43,92.11,3284320
L,2014-04-17,44,44.08,43.81,43.95,1022106
MAA,2014-04-17,68.35,68.51,67.87,68.15,435349
MAC,2014-04-17,65.84,65.96,65.16,65.58,1908828
MAR,2014-04-17,56.56,56.58,56.12,56.25,1311655
MAS,2014-04-17,22.06,22.17,21.91,22.06,2696940
MAT,2014-04-17,37.39,37.75,36.8,37.47,9887857
MA,2014-04-17,74.07,74.82,73.61,74.13,5552348
MCD,2014-04-17,100.73,101,100.25,100.25,4545196
MCHP,2014-04-17,46.55,47.59,46.5,47.33,1344222
MCK,2014-04-17,169.49,172.26,169.05,170.98,1603808
MCO,2014-04-17,77.66,79.44,77.62,78.85,944022
MDLZ,2014-04-17,34.68,34.89,34.49,34.65,7493994
MDT,2014-04-17,58.36,59.235,58.18,58.55,6055995
MET,2014-04-17,50.49,51.6,50.41,51.2,5332884
MGM,2014-04-17,24.05,24.49,23.93,23.96,10634179
MHK,2014-04-17,135.01,135.72,134.32,134.82,590060
MKC,2014-04-17,70.92,71.23,70.58,70.98,873566
MLM,2014-04-17,126.34,126.45,125.32,125.55,555920
MMC,2014-04-17,48.23,48.54,48.06,48.27,1343191
MMM,2014-04-17,137.3,138.25,137.25,137.73,2645619
MNST,2014-04-17,21.8433,22.5596,21.6633,22.5166,4800738
MON,2014-04-17,112.26,113.13,112.02,112.95,2876121
MOS,2014-04-17,48.6,48.95,48.48,48.72,1916607
MO,2014-04-17,38.23,38.46,37.94,38.45,8498374
MPC,2014-04-17,44.27,45.21,44.23,44.955,5594012
MRK,2014-04-17,56.45,57,56.2699,56.47,11263810
MRO,2014-04-17,36.5,36.85,36.48,36.73,8062194
MSFT,2014-04-17,40.01,40.195,39.51,40.01,36689399
MSI,2014-04-17,63.07,63.27,62.07,63.15,2666474
MS,2014-04-17,30.72,31.29,30.4,30.76,22965994
MTB,2014-04-17,121.5,121.93,120.8,121.54,700623
MTD,2014-04-17,229.03,235.29,228.2501,233.5,261264
MU,2014-04-17,23.11,24.14,23.03,23.91,46214837
MYL,2014-04-17,47.01,47.13,46,46.92,4912909
M,2014-04-17,58.43,58.58,56.66,56.83,6443543
NAVI,2014-04-17,15,17.38,15,16.99,951088
NBL,2014-04-17,72.69,74.65,72.63,74.42,2210499
NCLH,2014-04-17,30.2,30.97,29.89,30.72,1059555
NDAQ,2014-04-17,34.81,35.45,34.51,35.01,1672989
NEE,2014-04-17,97.56,98.14,96.55,96.59,2590019
NEM,2014-04-17,23.74,23.9,23.5,23.54,5468587
NFLX,2014-04-17,48.1085,49.9614,47.5,49.3914,32141907
NFX,2014-04-17,32.91,33.46,32.87,33.26,1705388
NI,2014-04-17,36.01,36.53,34.965,35.92,1598638
NKE,2014-04-17,36.67,37.215,36.6425,37.015,9041594
NLSN,2014-04-17,44.08,44.89,44.04,44.83,1108146
NOC,2014-04-17,121.42,122.22,117.3,122,881127
NOV,2014-04-17,81.53,82.75,81.15,82.37,4636714
NRG,2014-04-17,32.57,32.79,32.14,32.21,2223420
NSC,2014-04-17,95.57,96.59,95.08,96.27,1292081
NTAP,2014-04-17,36.1,36.24,35.53,35.87,3863804
NTRS,2014-04-17,58.92,59.77,58.85,59.39,1923249
NUE,2014-04-17,51.95,52.58,51.79,52.14,3070014
NVDA,2014-04-17,18.42,18.73,18.38,18.56,3838325
NWL,2014-04-17,29.23,29.935,29.21,29.89,2096010
NWSA,2014-04-17,16.72,17.0199,16.72,16.88,1113032
NWS,2014-04-17,16.43,16.59,16.35,16.47,168185
OKE,2014-04-17,60.8,61.44,60.67,61.03,1092302
OMC,2014-04-17,71.83,71.98,70.89,71.16,1044266
ORCL,2014-04-17,39.96,40.18,39.39,40.08,14644119
ORLY,2014-04-17,145.18,147.97,144.64,146.44,898856
OXY,2014-04-17,95.41,96.7799,95.4,96.6,4609375
O,2014-04-17,42.78,42.78,41.74,41.89,2047252
PAYX,2014-04-17,40.79,41.2,40.68,40.93,1589456
PBCT,2014-04-17,14.69,14.82,14.435,14.54,8949841
PCAR,2014-04-17,65.54,65.86,65.19,65.38,1332564
PCG,2014-04-17,45.44,45.56,44.8,44.87,2170584
PCLN,2014-04-17,1205.74,1224.62,1203,1208.36,1060022
PDCO,2014-04-17,40.87,41.22,40.59,41.04,618464
PEG,2014-04-17,39.55,39.96,39.32,39.43,2280526
PEP,2014-04-17,85.9,85.94,84.49,85.55,11168516
PFE,2014-04-17,30.15,30.4,30.07,30.25,26536813
PFG,2014-04-17,44.82,45.6,42.9,45.2,1290807
PGR,2014-04-17,23.96,24,23.82,23.96,2137335
PG,2014-04-17,81.47,81.89,81.34,81.76,8374713
PHM,2014-04-17,18.9,18.95,18.61,18.71,4609151
PH,2014-04-17,124.22,126,124.099,125.35,1343217
PKG,2014-04-17,67.16,67.7,66.5,67.16,1212969
PKI,2014-04-17,44.18,44.61,44,44.27,642461
PLD,2014-04-17,40.6,41.34,40.58,41.29,3288723
PM,2014-04-17,83.62,84.05,82.12,83.15,7858834
PNC,2014-04-17,83.91,84.24,83.19,83.77,2486492
PNR,2014-04-17,80.34,80.34,79.55,79.55,1467826
PNW,2014-04-17,56.33,56.74,55.78,55.94,624709
PPG,2014-04-17,99.995,100,98.24,99.73,3588108
PPL,2014-04-17,33.33,33.537,33.04,33.14,4032422
PRGO,2014-04-17,142.56,143.69,141.2914,141.99,842652
PRU,2014-04-17,80,81.35,80,80.92,2738360
PSA,2014-04-17,171.52,172.41,170.76,172.28,505401
PSX,2014-04-17,80.67,81.35,80,80.28,4517150
PVH,2014-04-17,123.88,124.65,122.54,122.59,616579
PWR,2014-04-17,35.75,36.68,35.59,36.64,1518206
PXD,2014-04-17,199.99,204.66,199.125,203.31,1684198
PX,2014-04-17,131.56,132.3,131.09,131.86,876508
QCOM,2014-04-17,80.14,81.34,80.04,81.32,10566174
RCL,2014-04-17,50.93,51.59,50.93,51.34,1180144
REGN,2014-04-17,300.45,304.958,296.02,296.74,607221
REG,2014-04-17,52.24,52.39,51.69,52.34,375841
RE,2014-04-17,156.69,158.72,156.54,158.41,301432
RF,2014-04-17,10.32,10.41,10.2,10.22,17835278
RHI,2014-04-17,41.22,42.27,41.13,42.18,701928
RHT,2014-04-17,50.4,50.81,49.8,50.55,2074271
RJF,2014-04-17,50.39,50.88,50.16,50.21,692487
RL,2014-04-17,154.55,156.08,154.14,154.38,642940
RMD,2014-04-17,46.93,47.49,46.47,47.44,1415249
ROK,2014-04-17,125.95,127.4,125.34,127.02,664137
ROP,2014-04-17,130.74,132.31,130.26,130.34,689645
ROST,2014-04-17,34.665,34.945,34.46,34.495,2246238
RRC,2014-04-17,90.55,92.98,89.71,92.91,1312953
RSG,2014-04-17,34.6,34.76,34.33,34.47,1591942
RTN,2014-04-17,98.9,100.3597,98.9,100.13,1217836
SBAC,2014-04-17,90.35,91.7,89.78,91.17,1553934
SBUX,2014-04-17,35.285,35.695,35.07,35.075,9245966
SCG,2014-04-17,53.01,53.23,52.52,52.69,756280
SCHW,2014-04-17,26.89,27.17,26.67,27.04,7389420
SEE,2014-04-17,32.14,32.43,31.9,32.27,1386878
SHW,2014-04-17,194,200,193.3001,197.59,1405728
SIG,2014-04-17,103.35,103.35,99.81,100.45,1005461
SJM,2014-04-17,96.58,96.86,96.15,96.7,428863
SLB,2014-04-17,101.58,101.87,99.22,99.91,10169777
SLG,2014-04-17,102.27,102.43,101.2,101.49,830651
SNA,2014-04-17,113.75,116.172,112.82,115.94,404246
SNI,2014-04-17,74.48,75.11,74.15,74.39,687230
SNPS,2014-04-17,37.02,37.62,36.85,37.52,498462
SO,2014-04-17,45.37,45.7,45.02,45.12,4943712
SPGI,2014-04-17,75.25,76.9,75.25,76.67,1435352
SPG,2014-04-17,170.89,171.98,169.04,169.86,1856879
SRCL,2014-04-17,110.99,111.61,110.655,111.15,425052
SRE,2014-04-17,97.82,98.56,96.99,97.13,1176173
STI,2014-04-17,38.15,38.27,37.43,37.95,5464624
STT,2014-04-17,65,65.93,64.88,65.53,1922332
STX,2014-04-17,56.07,56.07,55.15,55.57,1916216
STZ,2014-04-17,79.43,81,78.71,80.78,1788536
SWKS,2014-04-17,35.57,36.52,35.56,36.08,2833617
SWK,2014-04-17,81.73,82.3,81.45,81.92,1781757
SYK,2014-04-17,78.76,79.45,78.493,78.78,1337167
SYMC,2014-04-17,20.6,20.75,20.53,20.71,6510544
SYY,2014-04-17,35.94,36.16,35.92,36.03,5724613
TAP,2014-04-17,58.37,58.7,57.9801,58.31,869400
TDG,2014-04-17,178.01,181.37,177.62,181,262780
TEL,2014-04-17,60.39,61.3,60.39,61.07,966440
TGT,2014-04-17,59.71,60.035,59.65,60,3634685
TIF,2014-04-17,86.77,87.22,86.3,86.65,644302
TJX,2014-04-17,58.89,59.12,58.54,58.7,2162857
TMK,2014-04-17,51.94,52.4934,51.8267,52.32,428289
TMO,2014-04-17,119.44,120.11,118.5225,119.3,1733281
TPR,2014-04-17,49.32,49.89,49.32,49.48,3144219
TRIP,2014-04-17,84.31,86.64,83.68,85.68,2320247
TROW,2014-04-17,80.51,80.98,80.328,80.63,1740715
TRV,2014-04-17,87.15,87.39,86.395,86.68,1888622
TSCO,2014-04-17,68.11,68.11,66.9,67.25,654498
TSN,2014-04-17,42.64,42.95,42.44,42.65,2070534
TSS,2014-04-17,29.24,29.64,29.17,29.44,888890
TWX,2014-04-17,64.29,65.415,64.28,65.15,5756253
TXN,2014-04-17,45.35,46.06,45.08,45.83,6542450
TXT,2014-04-17,38.96,39.815,38.785,39.54,1739708
T,2014-04-17,36.03,36.23,35.92,36.04,25311787
UAA,2014-04-17,26.865,27.075,26.515,26.53,3791644
UAL,2014-04-17,44,44.03,42.77,43.55,3224087
UDR,2014-04-17,25.61,25.68,25.28,25.43,1292821
UHS,2014-04-17,74.5,75.11,73.06,74.65,667164
ULTA,2014-04-17,90.26,90.77,86.57,87.79,1795391
UNH,2014-04-17,75.44,76.65,73.61,75.78,13427199
UNM,2014-04-17,33.91,34.09,33.73,33.92,1281870
UNP,2014-04-17,91.255,95.015,91.155,94.795,6252512
UPS,2014-04-17,97.05,98.12,96.8,98,3261483
URI,2014-04-17,94.5,96,92.61,93.47,4061923
USB,2014-04-17,40.38,40.45,40.1,40.25,13043743
UTX,2014-04-17,118.5,119.29,118.1,118.57,3314138
VAR,2014-04-17,80.63,80.85,79.62,80.28,871493
VFC,2014-04-17,60.11,60.47,59.76,59.85,1105283
VIAB,2014-04-17,82.85,84.43,82.7895,84.05,2097788
VLO,2014-04-17,55.55,56.02,54.91,56,8013209
VMC,2014-04-17,64.57,65.04,62.98,64.75,1915208
VNO,2014-04-17,100.27,100.58,99.82,100.52,1014828
VRSK,2014-04-17,57.93,58.24,57.52,57.6,461064
VRSN,2014-04-17,50.26,50.945,50.23,50.66,944607
VRTX,2014-04-17,64.18,65.68,63.42,64.17,1387435
VTR,2014-04-17,65.24,65.45,64.705,65.13,1854258
VZ,2014-04-17,46.87,47.7,46.87,47.6,23242122
V,2014-04-17,52.585,52.885,51.9875,51.9875,13379428
WAT,2014-04-17,109.46,111.67,109.26,111.15,493836
WBA,2014-04-17,65.99,67.11,65.59,66.75,6221164
WDC,2014-04-17,89.85,91.6,89.36,91.05,1666442
WEC,2014-04-17,48.29,48.479,47.48,47.61,2044779
WFC,2014-04-17,49.02,49.29,48.8,48.93,19399882
WHR,2014-04-17,154.94,155.65,153.12,153.75,785303
WMB,2014-04-17,41.18,41.93,41.15,41.79,3449549
WMT,2014-04-17,77.08,77.75,77.08,77.66,6964745
WM,2014-04-17,41.98,42.11,41.85,42.03,1546538
WU,2014-04-17,14.65,15.52,14.6,15.25,19583286
WYNN,2014-04-17,204.591,209.08,204.38,208,1863101
WYN,2014-04-17,71.21,72.155,71.16,71.87,1296344
WY,2014-04-17,27.79,27.95,27.67,27.87,4481880
XEC,2014-04-17,118.85,121.46,118.33,121.02,1199318
XEL,2014-04-17,31.52,31.78,31.29,31.33,3012208
XLNX,2014-04-17,51.38,52.4,51.3,52.18,2584753
XL,2014-04-17,31.18,31.31,31.04,31.23,1355448
XOM,2014-04-17,99.69,100.97,99.69,100.42,15439810
XRAY,2014-04-17,44.62,45.58,44.42,45.19,873127
XRX,2014-04-17,45.64,45.96,44.88,45.72,2685556
XYL,2014-04-17,35.53,35.73,35.23,35.3,1431800
YUM,2014-04-17,76.65,77.11,76.18,76.34,2602455
ZBH,2014-04-17,91.48,92.27,90.96,90.99,1152343
ZION,2014-04-17,29.86,30.32,29.57,30.22,3507447
ZTS,2014-04-17,28.51,28.71,28.46,28.6,3425756
AAL,2014-04-21,35.08,35.79,34.86,35.67,7190588
AAPL,2014-04-21,75.0485,76.0199,74.8514,75.8814,45668931
AAP,2014-04-21,120.63,121.524,119.95,121.4,476074
ABBV,2014-04-21,48.5,49.45,48.4,49.43,4444955
ABC,2014-04-21,64.21,65.15,64.21,64.8,1224743
ABT,2014-04-21,38.87,38.99,38.45,38.71,6920345
ACN,2014-04-21,78.88,79.72,78.73,79.71,2423947
ADBE,2014-04-21,64,64.46,63.56,64.3,2077304
ADI,2014-04-21,53.07,53.18,52.56,52.9,786818
ADM,2014-04-21,45.02,45.4,44.82,44.89,2221401
ADP,2014-04-21,75.77,76.44,75.77,76.06,926149
ADSK,2014-04-21,48.64,48.87,48.06,48.4,3048501
ADS,2014-04-21,245.62,246.17,242.02,244.21,1909177
AEE,2014-04-21,40.95,41.18,40.43,40.66,2007867
AEP,2014-04-21,51.58,52.16,51.4299,51.65,2344180
AES,2014-04-21,14.29,14.36,14.09,14.14,3692360
AET,2014-04-21,67.85,68.9,67.74,67.89,3419148
AFL,2014-04-21,62.65,62.96,62.51,62.69,1147090
AGN,2014-04-21,198.05,203.82,197.53,202.91,1834713
AIG,2014-04-21,50.68,50.86,50.31,50.81,4144271
AIV,2014-04-21,29.69,30.03,29.62,29.88,647184
AIZ,2014-04-21,65.82,66.21,65.632,65.91,351330
AJG,2014-04-21,45.13,45.38,44.75,45.19,1569508
AKAM,2014-04-21,54.56,54.78,53.84,54.42,989518
ALB,2014-04-21,66.55,67.24,66.15,67.2,706260
ALGN,2014-04-21,53.48,53.8,52.12,52.25,1170511
ALK,2014-04-21,46.47,46.47,45.69,46.31,1117150
ALLE,2014-04-21,49.98,50.65,49.6,50.63,225730
ALL,2014-04-21,54.93,56.0597,54.93,55.77,2083951
ALXN,2014-04-21,150.25,152.61,147.78,152.19,1062535
AMAT,2014-04-21,19.08,19.181,18.82,19.14,10505687
AMD,2014-04-21,4.01,4.2,3.955,4.12,102651524
AME,2014-04-21,52.08,52.15,51.68,51.96,473577
AMGN,2014-04-21,116.46,117.09,114.64,117.02,2658265
AMG,2014-04-21,185.27,186.87,184.79,185.26,242374
AMP,2014-04-21,106.02,106.48,105.52,106.11,604241
AMT,2014-04-21,82.89,83.09,82.31,83.09,1472624
AMZN,2014-04-21,323.97,331.1499,322.31,330.87,3000598
ANDV,2014-04-21,52.06,53.89,52.06,53.27,1915981
ANSS,2014-04-21,75.75,76.42,74.64,74.72,377651
ANTM,2014-04-21,91.76,93.267,91.72,93.03,2632920
AON,2014-04-21,82.19,82.47,81.72,82.03,699293
AOS,2014-04-21,23.305,23.45,23.05,23.41,1519672
APA,2014-04-21,85,85.82,84.75,85.8,3190444
APC,2014-04-21,99.01,99.305,97.67,99.02,5604735
APD,2014-04-21,117.66,118.71,117.27,117.55,1293612
APH,2014-04-21,47.055,47.49,46.97,47.18,983806
ARE,2014-04-21,73.22,73.96,73,73.43,226384
ARNC,2014-04-21,40.65,40.8,40.38,40.47,4589801
ATVI,2014-04-21,19.77,19.93,19.65,19.69,3722955
AVB,2014-04-21,133.56,134.5,133.28,134.25,853001
AVGO,2014-04-21,60.97,62.181,60.82,61.89,1255967
AVY,2014-04-21,50.76,51.11,50.57,50.98,665483
AWK,2014-04-21,45.9,46.13,45.57,45.79,515779
AXP,2014-04-21,86.38,86.855,86.16,86.67,3762330
AYI,2014-04-21,126.19,127.72,125.59,127.63,287328
AZO,2014-04-21,514.69,520.54,514.01,519.4,132133
A,2014-04-21,54.61,54.8,54.33,54.69,1185867
BAC,2014-04-21,16.15,16.17,16.03,16.09,51280450
BAX,2014-04-21,72.52,73.29,72.47,73.15,2331972
BA,2014-04-21,128.05,128.44,127.3701,127.82,2368601
BBT,2014-04-21,37.86,37.9,37.54,37.8,3921802
BBY,2014-04-21,24.55,24.5898,24.07,24.12,5272383
BDX,2014-04-21,113.16,114.15,113.14,114.13,433500
BEN,2014-04-21,53.5,53.59,53.17,53.31,955624
BF.B,2014-04-21,44.5,44.84,44.265,44.5,524720
BIIB,2014-04-21,290.6,298.57,290.2,297.98,984492
BK,2014-04-21,33.68,33.84,33.56,33.71,4472032
BLK,2014-04-21,308.13,308.32,305.19,305.88,651395
BLL,2014-04-21,28.09,28.12,27.94,28.055,1315650
BMY,2014-04-21,49.66,50.6,49.58,50.51,5414774
BRK.B,2014-04-21,127.67,127.73,126.25,126.5,2636400
BSX,2014-04-21,13.62,13.72,13.5,13.72,9735404
BWA,2014-04-21,62.49,63.49,62.25,63.13,958889
BXP,2014-04-21,118,118.24,117.12,117.59,677120
CAG,2014-04-21,31.31,31.4,31.11,31.22,1444810
CAH,2014-04-21,68.01,68.75,67.7,68.65,965425
CAT,2014-04-21,102.9,102.98,101.55,102.64,3821433
CA,2014-04-21,30.57,30.63,30.39,30.58,1725330
CBG,2014-04-21,26.88,27.02,26.45,26.66,1201480
CBOE,2014-04-21,52.16,52.31,51.53,52.05,366595
CBS,2014-04-21,60.64,60.65,58.9,59.71,6262588
CB,2014-04-21,101,101.2,100.565,100.81,966462
CCI,2014-04-21,74.18,74.75,73.95,74.75,1915367
CCL,2014-04-21,37.32,37.505,37.1,37.23,2035203
CDNS,2014-04-21,14.86,15.05,14.79,14.84,2936956
CELG,2014-04-21,71.115,71.995,70.375,71.915,4281766
CERN,2014-04-21,54.16,54.29,53.83,54.11,1539304
CF,2014-04-21,48.618,48.618,48.072,48.244,2634380
CHD,2014-04-21,34.525,34.86,34.35,34.65,1022698
CHK,2014-04-21,28.05,28.585,28.03,28.52,7308787
CHRW,2014-04-21,56.89,57.05,56.7,57.03,1002144
CHTR,2014-04-21,120.61,125.07,120.41,123.61,1307475
CINF,2014-04-21,48.69,48.87,48.49,48.68,547170
CI,2014-04-21,76.1,76.77,75.68,76.3,1326945
CLX,2014-04-21,90.04,90.38,89.55,90.02,951358
CL,2014-04-21,66.7,67.05,66.15,66.84,2132203
CMA,2014-04-21,48.47,48.84,48.26,48.41,1010455
CMCSA,2014-04-21,24.695,24.945,24.66,24.94,31715914
CME,2014-04-21,69.25,69.6075,68.811,69.43,779401
CMG,2014-04-21,521.72,522,505.7,506.54,1374555
CMI,2014-04-21,146.2,146.882,144.85,146.57,539436
CMS,2014-04-21,29.36,29.93,29.36,29.67,2180442
CNC,2014-04-21,28.02,29.005,27.97,28.645,3363826
CNP,2014-04-21,24.63,24.66,24.35,24.4,3559260
COF,2014-04-21,75.46,75.94,74.93,75.05,4336375
COG,2014-04-21,34.78,35.14,34.56,35.12,5471689
COL,2014-04-21,79.6,79.95,78.76,79.13,578257
COO,2014-04-21,126.1,129.45,126.1,128.04,156270
COP,2014-04-21,74.73,74.949,74.2,74.6,6329578
COST,2014-04-21,113.51,114.1,113.4,114.1,1826836
COTY,2014-04-21,15.72,15.79,15.575,15.66,301150
CPB,2014-04-21,44.49,44.68,44.28,44.42,787916
CRM,2014-04-21,56.08,56.49,55.39,56.11,3009727
CSCO,2014-04-21,23.22,23.59,23.18,23.4,38796361
CSX,2014-04-21,28.28,28.33,28.05,28.18,4604532
CTAS,2014-04-21,57.59,57.76,57.19,57.39,310535
CTL,2014-04-21,34.5,34.7,34.39,34.49,2181744
CTSH,2014-04-21,49.56,49.78,48.81,48.98,2815190
CTXS,2014-04-21,56.04,56.63,55.86,56.56,1519695
CVS,2014-04-21,73.63,74.04,73.51,73.67,5247371
CVX,2014-04-21,123.05,124.4,123.05,124.24,6351118
CXO,2014-04-21,133.43,133.85,131.3,133.39,982050
C,2014-04-21,48.18,48.22,47.77,47.84,17048870
DAL,2014-04-21,33.58,34.08,33.25,33.94,8894787
DE,2014-04-21,92.98,93.2501,92.69,93.12,1354639
DFS,2014-04-21,56.73,57.18,56.72,56.77,2991541
DGX,2014-04-21,59.36,59.84,59.17,59.3,1213937
DG,2014-04-21,55.35,55.43,54.8,55.09,1680541
DHI,2014-04-21,21.53,21.62,21.2401,21.58,4684387
DHR,2014-04-21,73.36,74.69,73.11,74.58,5825733
DISCA,2014-04-21,78.15,78.41,77.14,77.45,1171778
DISCK,2014-04-21,72.75,73.26,72.16,72.44,409082
DISH,2014-04-21,59.21,60.16,58.98,59.97,1172155
DIS,2014-04-21,79.96,79.98,78.69,79.11,7080747
DLR,2014-04-21,53.72,54.09,53.33,53.58,1174281
DLTR,2014-04-21,51.1,51.3,50.49,50.67,1334002
DOV,2014-04-21,85.06,86.1,84.62,85.86,2192569
DPS,2014-04-21,52.44,52.83,52.4101,52.55,825544
DRE,2014-04-21,17.3,17.39,17.19,17.32,975978
DRI,2014-04-21,48.47,48.47,47.83,48.19,1031414
DTE,2014-04-21,76.62,76.94,75.77,76.18,868750
DUK,2014-04-21,72.64,73.07,72.1,72.46,1808069
DVA,2014-04-21,69.47,69.88,69.11,69.62,790855
DVN,2014-04-21,70.88,70.97,70.07,70.5,3156826
D,2014-04-21,70.88,71.34,70.374,70.73,1235393
EA,2014-04-21,27.75,28.175,27.655,27.98,2570746
EBAY,2014-04-21,54.96,55,54.32,54.93,5983266
ECL,2014-04-21,107.05,108.34,106.715,107.88,739640
ED,2014-04-21,56.55,57.15,56.47,56.85,2045551
EFX,2014-04-21,68.52,68.8335,68.03,68.29,395766
EIX,2014-04-21,56.38,56.94,56.04,56.35,2174276
EL,2014-04-21,71.9,71.97,71.41,71.9,1131632
EMN,2014-04-21,88.56,88.57,87.14,87.65,1387493
EMR,2014-04-21,68.31,68.83,68.17,68.59,1815620
EOG,2014-04-21,102.98,103.58,101.8401,103.53,2404788
EQIX,2014-04-21,178.77,180.41,177.64,180.31,651548
EQR,2014-04-21,57.54,58.25,57.34,58.24,3147048
EQT,2014-04-21,104.57,105.74,103.59,105.59,1722062
ESRX,2014-04-21,73.14,73.2799,71.13,71.33,6874601
ESS,2014-04-21,167.88,169.66,167.21,169.62,557478
ES,2014-04-21,45.88,46.07,45.36,45.71,1117200
ETFC,2014-04-21,21.02,21.18,20.7,21.01,2602111
ETN,2014-04-21,73.8,74.07,73.25,73.93,1686196
ETR,2014-04-21,71.16,71.77,70.91,71.08,1512077
EW,2014-04-21,40.675,40.83,38.58,39.56,4961322
EXC,2014-04-21,35.99,36.405,35.76,35.94,4116134
EXPD,2014-04-21,39.89,40.62,39.83,40.58,1583206
EXPE,2014-04-21,72.77,72.77,71.1,72.21,1313939
EXR,2014-04-21,49.95,50.32,49.784,50.27,640782
FAST,2014-04-21,50.18,50.39,49.68,50,1565478
FBHS,2014-04-21,40.53,40.91,40.12,40.77,1028218
FB,2014-04-21,59.46,61.24,59.15,61.24,60363619
FCX,2014-04-21,33.07,33.09,32.64,32.98,4828804
FDX,2014-04-21,135.61,136.78,135.2569,136.27,2755257
FE,2014-04-21,33.73,33.875,33.26,33.48,2869466
FFIV,2014-04-21,108.42,109.44,106.87,108.77,1128518
FISV,2014-04-21,57.67,57.74,57,57.18,808700
FIS,2014-04-21,52.9,52.98,52.17,52.51,702062
FITB,2014-04-21,21.08,21.24,20.67,20.72,10444126
FLIR,2014-04-21,35.88,36.46,35.79,36.37,1092215
FLR,2014-04-21,77.73,77.76,77.02,77.49,837732
FLS,2014-04-21,78.82,79.49,78.201,79.46,798088
FL,2014-04-21,45.38,45.64,45.01,45.38,830536
FMC,2014-04-21,76.63,77.07,76.4,76.79,414762
FOXA,2014-04-21,32.73,32.75,32.17,32.59,7500194
FOX,2014-04-21,31.87,31.88,31.37,31.7,3181529
FRT,2014-04-21,115.2,115.76,114.67,115.69,332559
FTI,2014-04-21,54.85,55.725,54.74,55.32,1345886
F,2014-04-21,16.01,16.08,15.9,15.98,24911768
GD,2014-04-21,109.19,109.595,108.42,109.3,1279966
GE,2014-04-21,26.63,26.71,26.56,26.59,25131286
GGP,2014-04-21,22.81,22.94,22.73,22.84,3700298
GILD,2014-04-21,70.38,71.99,69.4,71.6,17973516
GIS,2014-04-21,52.07,52.49,51.92,52.3,2039071
GLW,2014-04-21,20.98,21.15,20.82,21.02,7441609
GM,2014-04-21,33.95,34.21,33.75,33.98,9909362
GOOGL,2014-04-21,544,544,534,539.37,2425207
GOOG,2014-04-21,536.1,536.7,525.6,528.62,2561214
GPC,2014-04-21,87.27,88.23,86.71,87.95,847119
GPN,2014-04-21,33.96,34.005,33.751,33.86,1306200
GPS,2014-04-21,38.58,38.88,38.32,38.45,3614261
GRMN,2014-04-21,56.28,56.9,55.98,56.51,997150
GS,2014-04-21,157.5,158.27,156.23,157.8,4551711
GT,2014-04-21,26.78,27.36,26.6801,27.22,2534768
GWW,2014-04-21,251.83,253.35,251.32,252.21,299781
HAL,2014-04-21,61.54,63.88,61.47,62.92,13992620
HAS,2014-04-21,56.07,56.91,54.27,55.66,1563646
HBAN,2014-04-21,9.23,9.315,9.155,9.24,7625324
HBI,2014-04-21,19.13,19.2125,18.945,19,3816916
HCA,2014-04-21,48.8,49.51,48.74,49.46,1008003
HCN,2014-04-21,62.02,62.41,61.84,62.18,1316699
HCP,2014-04-21,40.93,40.99,40.5,40.82,2396422
HD,2014-04-21,78.35,78.35,77.67,77.96,6254150
HES,2014-04-21,87.5,88,87.21,87.78,2016058
HIG,2014-04-21,34.61,34.65,34.385,34.52,2648918
HII,2014-04-21,103.67,104.22,103,103.95,237812
HOG,2014-04-21,65.97,67.689,65.97,67.54,1459658
HOLX,2014-04-21,20.78,20.91,20.65,20.72,2651563
HON,2014-04-21,93.47,93.47,92.47,93.18,2647693
HP,2014-04-21,111.33,113.46,111.06,113.13,968971
HRB,2014-04-21,28.1,28.575,27.775,28.54,2935809
HRL,2014-04-21,23.96,23.99,23.825,23.88,846986
HRS,2014-04-21,72.55,72.92,71.9,72.37,332525
HSIC,2014-04-21,56.985,57.405,56.54,57.09,551368
HST,2014-04-21,21,21.06,20.96,21.02,5566288
HSY,2014-04-21,100.6,100.85,100.015,100.39,771162
HUM,2014-04-21,105.23,106.244,104.08,105.38,2237236
IBM,2014-04-21,189.8,192.805,189.74,192.27,5425283
ICE,2014-04-21,39.58,40.138,39.258,40.118,2650410
IDXX,2014-04-21,59.15,59.58,59.015,59.165,565208
IFF,2014-04-21,95.02,95.16,94.45,95.15,284753
ILMN,2014-04-21,135.82,141.34,134.41,141.21,1567020
INCY,2014-04-21,45.19,47.495,44.54,47.45,2674050
INTC,2014-04-21,27.05,27.05,26.73,26.95,20399688
INTU,2014-04-21,74.16,74.49,73.7,74,1802787
IPG,2014-04-21,16.94,17.005,16.83,16.87,4406498
IP,2014-04-21,45.63,45.98,45.42,45.89,2696707
IQV,2014-04-21,50.37,50.75,50.25,50.68,542775
IRM,2014-04-21,27.04,27.5,27.04,27.28,863238
IR,2014-04-21,57.8,57.93,57.16,57.67,1275178
ISRG,2014-04-21,136.6699,138.9087,136.1365,137.0365,1169412
ITW,2014-04-21,84.36,84.6,83.6,84.6,2395015
IT,2014-04-21,67.59,67.92,67.35,67.5,297119
IVZ,2014-04-21,35.26,35.511,35.0499,35.34,1573788
JBHT,2014-04-21,75.84,76.44,75.46,76.39,681902
JCI,2014-04-21,44.2408,44.5235,44.2303,44.5026,1687620
JEC,2014-04-21,63.72,63.89,63.18,63.69,768582
JNJ,2014-04-21,99.01,100.13,98.67,100,7032062
JNPR,2014-04-21,25.1,25.603,25.02,25.42,5225926
JPM,2014-04-21,55.26,55.41,54.99,55.03,12384757
JWN,2014-04-21,60.65,60.9,60.39,60.57,1146272
KEY,2014-04-21,13.59,13.78,13.57,13.63,7114801
KIM,2014-04-21,22.48,22.63,22.4,22.53,1609141
KLAC,2014-04-21,66.58,66.839,65.92,66.4,708204
KMB,2014-04-21,109.03,112.5,109,110.94,2814739
KMI,2014-04-21,33.91,33.98,33.15,33.4,5303883
KMX,2014-04-21,44.28,44.5799,43.69,43.72,1441712
KORS,2014-04-21,90.29,91.34,90,90.68,1235034
KO,2014-04-21,40.47,40.76,40.35,40.75,12630881
KR,2014-04-21,22.125,22.41,22.12,22.355,4793100
KSS,2014-04-21,55.34,55.34,54.33,54.57,1289257
KSU,2014-04-21,101.53,102.45,101.12,102.18,725604
K,2014-04-21,66,66.22,65.53,65.98,1631595
LB,2014-04-21,54.06,54.5,53.8701,53.9,1547721
LEG,2014-04-21,33,33.16,32.87,33.01,528134
LEN,2014-04-21,37.4804,37.6961,37.0392,37.2843,3306802
LH,2014-04-21,101.13,101.63,100.19,101.05,628206
LKQ,2014-04-21,27.61,27.7999,27.14,27.45,1000471
LLL,2014-04-21,118.14,118.31,117.38,117.84,857483
LLY,2014-04-21,60.44,60.89,59.949,60.86,3348509
LMT,2014-04-21,163.24,163.24,160.36,161.49,1305772
LNC,2014-04-21,48.52,48.81,47.55,47.87,1253016
LNT,2014-04-21,28.93,29.02,28.6275,28.73,568238
LOW,2014-04-21,46.66,46.88,46.51,46.68,3140924
LRCX,2014-04-21,53.02,53.14,52.049,52.77,1771414
LUK,2014-04-21,26.1,26.24,25.94,26.04,1186328
LUV,2014-04-21,23.54,23.61,23.26,23.59,4972867
LYB,2014-04-21,93.43,93.43,91.8,92.24,2481915
L,2014-04-21,43.96,44.0315,43.7,43.84,724413
MAA,2014-04-21,68.13,68.54,67.93,68.47,299611
MAC,2014-04-21,65.42,65.61,64.61,65.25,1496346
MAR,2014-04-21,56.37,56.52,55.99,56.24,1149988
MAS,2014-04-21,22.46,22.47,21.71,21.96,2308695
MAT,2014-04-21,37.65,38.11,37.52,37.98,4477534
MA,2014-04-21,74.25,74.63,73.83,74.31,5991676
MCD,2014-04-21,99.8,100.39,99.25,99.67,6358323
MCHP,2014-04-21,47.26,47.77,46.96,47.6,989576
MCK,2014-04-21,170.49,172.42,169.94,171.95,741307
MCO,2014-04-21,78.53,79.25,78.44,78.85,481572
MDLZ,2014-04-21,34.68,34.85,34.61,34.78,3440255
MDT,2014-04-21,58.115,59.11,58.06,58.94,3851560
MET,2014-04-21,50.72,51.24,50.72,51.15,4531288
MGM,2014-04-21,24.15,24.27,23.6,23.88,9371872
MHK,2014-04-21,135.34,136.15,134.54,136.08,397974
MKC,2014-04-21,70.56,71.12,70.5,70.92,405674
MLM,2014-04-21,125.88,127.184,125.07,126.74,913431
MMC,2014-04-21,48.28,48.45,48.11,48.21,1126580
MMM,2014-04-21,137.25,138.71,137.18,138.62,1781138
MNST,2014-04-21,22.4233,22.5,21.9749,22.41,2433639
MON,2014-04-21,112.73,113.06,112.26,112.73,2494629
MOS,2014-04-21,48.9,49.2008,48.59,48.89,1517898
MO,2014-04-21,38.36,38.46,37.88,38.42,4582129
MPC,2014-04-21,44.44,45.27,44.3,45.07,3252216
MRK,2014-04-21,56.56,57.3,56.4,57.25,6234019
MRO,2014-04-21,36.81,36.93,36.38,36.57,5731933
MSFT,2014-04-21,40.13,40.15,39.79,39.94,22222222
MSI,2014-04-21,62.91,62.91,62.08,62.51,1428281
MS,2014-04-21,30.97,31.1,30.6,30.98,10698998
MTB,2014-04-21,121.54,122.18,120.8,121.17,547681
MTD,2014-04-21,233.67,234.96,231.93,233.85,85739
MU,2014-04-21,25.04,25.39,24.56,25.32,45434758
MYL,2014-04-21,47.92,48.34,47.1,48.32,3596186
M,2014-04-21,56.94,57.55,56.72,57.33,2634293
NAVI,2014-04-21,16.97,17.37,16.33,16.82,444213
NBL,2014-04-21,74.35,74.78,73.94,74.66,1371115
NCLH,2014-04-21,30.8,31.01,30.28,30.3,499538
NDAQ,2014-04-21,35.04,35.63,34.85,35.48,1540399
NEE,2014-04-21,96.64,97.25,96.52,96.68,1543809
NEM,2014-04-21,25.45,25.46,24.6,25.05,16057489
NFLX,2014-04-21,49.9,49.9142,48.3285,49.7842,47892649
NFX,2014-04-21,33.14,33.3575,32.44,32.66,3836511
NI,2014-04-21,35.86,36.07,35.55,35.71,1059954
NKE,2014-04-21,36.955,37.03,36.66,36.95,6811838
NLSN,2014-04-21,44.76,44.81,44.37,44.79,795820
NOC,2014-04-21,122.07,122.547,121.5501,122.21,822824
NOV,2014-04-21,82.22,82.55,81.84,82.44,2294681
NRG,2014-04-21,32.23,32.6,31.67,32.34,4340228
NSC,2014-04-21,96.24,97.1453,96.06,96.89,1205190
NTAP,2014-04-21,35.87,36.19,35.8,35.94,2950481
NTRS,2014-04-21,59.65,60.18,59.48,59.91,1354285
NUE,2014-04-21,52.1,52.46,51.82,52.05,1703551
NVDA,2014-04-21,18.57,18.76,18.45,18.71,2925085
NWL,2014-04-21,29.85,30.07,29.79,29.96,2028386
NWSA,2014-04-21,16.87,17.04,16.55,16.95,1777320
NWS,2014-04-21,16.5,16.66,16.2,16.66,516314
OKE,2014-04-21,61.34,61.88,61.26,61.7,1005660
OMC,2014-04-21,70.92,71.76,70.71,71.49,1143026
ORCL,2014-04-21,40.24,40.44,40.06,40.24,8594742
ORLY,2014-04-21,146.93,148.22,146.2,147.96,697636
OXY,2014-04-21,96.73,97.5,96.6,97.45,2733479
O,2014-04-21,41.92,42.16,41.72,41.93,1263792
PAYX,2014-04-21,41.1,41.22,40.7,40.84,1318840
PBCT,2014-04-21,14.57,14.72,14.37,14.43,4144756
PCAR,2014-04-21,65.53,66.03,65.18,65.89,997914
PCG,2014-04-21,44.98,45.13,44.475,44.78,1813995
PCLN,2014-04-21,1212.6,1224.13,1204.37,1221.04,572881
PDCO,2014-04-21,41.1,41.3,40.68,41.29,400386
PEG,2014-04-21,39.58,39.68,39.2,39.43,2620335
PEP,2014-04-21,85.21,85.95,85.01,85.91,4889839
PFE,2014-04-21,30.54,30.94,30.4,30.86,30336778
PFG,2014-04-21,45.09,45.26,44.84,45,1052902
PGR,2014-04-21,23.64,23.99,23.52,23.84,1715052
PG,2014-04-21,81.81,81.81,81.29,81.56,6395150
PHM,2014-04-21,18.7,18.78,18.435,18.72,6213380
PH,2014-04-21,125.1,125.72,124.3125,125.19,623110
PKG,2014-04-21,67.58,68.47,67.28,68.21,912380
PKI,2014-04-21,44.34,44.845,44.19,44.76,394964
PLD,2014-04-21,41.2,41.45,40.99,41.39,2791198
PM,2014-04-21,82.98,83.6101,82.5,83.5,3709411
PNC,2014-04-21,84.01,84.63,83.57,83.7,1733369
PNR,2014-04-21,79.6,80.57,79.36,80.48,1211001
PNW,2014-04-21,55.9,56.16,55.51,55.81,588458
PPG,2014-04-21,99.05,99.71,98.195,98.27,2522990
PPL,2014-04-21,33.25,33.33,32.79,32.94,6312142
PRGO,2014-04-21,141.82,145.69,141.16,145.15,610605
PRU,2014-04-21,80.79,81.16,80.55,81,1667627
PSA,2014-04-21,172.63,173.24,171.96,173.16,680131
PSX,2014-04-21,80.36,82.15,80.19,81.82,2946213
PVH,2014-04-21,122.75,122.868,121.16,121.39,638367
PWR,2014-04-21,36.67,36.67,35.76,36.23,1823730
PXD,2014-04-21,203.23,204.5,198.715,199.99,1401918
PX,2014-04-21,132.16,133.07,131.685,132.89,1208222
QCOM,2014-04-21,81.19,81.66,80.56,80.93,5963900
RCL,2014-04-21,51.27,51.356,50.71,51.03,1223068
REGN,2014-04-21,299.06,302.46,296.03,302,454407
REG,2014-04-21,52.35,52.53,52.03,52.4,280227
RE,2014-04-21,158.76,158.84,157.09,158.43,258739
RF,2014-04-21,10.24,10.32,10.17,10.28,12494486
RHI,2014-04-21,42.2,42.61,42.06,42.22,898900
RHT,2014-04-21,50.85,51.22,50.4286,50.93,2074255
RJF,2014-04-21,50.23,50.44,49.95,50.24,730128
RL,2014-04-21,154.53,155.13,153.6,153.92,424253
RMD,2014-04-21,47.32,48.41,47.07,47.38,2309216
ROK,2014-04-21,127,128.03,125.11,127.75,593198
ROP,2014-04-21,130.67,132.04,130.11,131.38,384329
ROST,2014-04-21,34.61,34.89,34.49,34.515,2254284
RRC,2014-04-21,92.8,93.63,91.96,93.48,1244620
RSG,2014-04-21,34.46,34.64,34.293,34.55,834997
RTN,2014-04-21,101.5,101.62,100.5,101.47,1932154
SBAC,2014-04-21,91.03,92.01,91.03,91.92,1049001
SBUX,2014-04-21,35.155,35.3,34.925,35.24,6098442
SCG,2014-04-21,52.69,52.8641,52.15,52.61,682809
SCHW,2014-04-21,27.02,27.19,26.65,27.17,6008547
SEE,2014-04-21,32.3,32.72,32.01,32.65,1283735
SHW,2014-04-21,198.51,199.38,196.56,197.76,636668
SIG,2014-04-21,100.29,101.24,99.393,100.43,556107
SJM,2014-04-21,96.74,96.87,96.03,96.73,307027
SLB,2014-04-21,100.33,102.09,99.91,101.8,7010769
SLG,2014-04-21,101.81,102.48,101.21,102.11,605808
SNA,2014-04-21,115.75,116.61,114.78,116.37,337779
SNI,2014-04-21,74.5,75.02,74.006,74.75,426283
SNPS,2014-04-21,37.46,37.75,37.32,37.58,390148
SO,2014-04-21,45.16,45.43,44.84,45.16,3821874
SPGI,2014-04-21,76.67,76.73,75.93,76.51,1043719
SPG,2014-04-21,170.31,171.16,169.8,170.64,1155643
SRCL,2014-04-21,111.77,112.87,111.22,111.64,251006
SRE,2014-04-21,97.13,97.6272,96.55,96.9,759324
STI,2014-04-21,38.49,39.41,38.345,38.51,4108749
STT,2014-04-21,65.41,65.556,64.77,65,1572608
STX,2014-04-21,55.64,56,55.23,55.69,1707978
STZ,2014-04-21,79.86,81.07,79.7,81.01,1255271
SWKS,2014-04-21,36.53,37.13,36.19,37.02,3951377
SWK,2014-04-21,81.53,81.88,81.12,81.62,840520
SYK,2014-04-21,78.87,79.73,78.8,79.48,2066777
SYMC,2014-04-21,20.73,20.885,20.68,20.81,4387106
SYY,2014-04-21,36.06,36.35,35.96,36.35,3362406
TAP,2014-04-21,58.24,58.37,57.91,58.16,418987
TDG,2014-04-21,181.41,181.62,179.91,181.31,213692
TEL,2014-04-21,61.11,61.43,60.46,61.36,1499101
TGT,2014-04-21,59.87,59.95,59.52,59.76,3704141
TIF,2014-04-21,86.71,87.29,86.48,86.63,475596
TJX,2014-04-21,58.7,59.43,58.7,59.39,3136334
TMK,2014-04-21,52.3734,52.5267,51.98,52.0467,441368
TMO,2014-04-21,119.18,119.9,118.39,119.36,1603974
TPR,2014-04-21,49.47,49.88,48.96,49.11,2925348
TRIP,2014-04-21,85.83,85.91,84.04,84.8,1241022
TROW,2014-04-21,80.84,80.992,80.37,80.61,789652
TRV,2014-04-21,86.71,86.84,86.06,86.4,2329984
TSCO,2014-04-21,67.21,67.6,66.73,67.21,1147098
TSN,2014-04-21,42.74,43.11,42.6848,43.03,3408356
TSS,2014-04-21,29.48,29.6,28.86,28.96,1767888
TWX,2014-04-21,65.12,65.64,64.54,65.05,3982207
TXN,2014-04-21,46.18,46.24,45.68,46.11,3000916
TXT,2014-04-21,39.6,39.6899,39.24,39.44,1478194
T,2014-04-21,36.08,36.17,35.86,36.06,18759592
UAA,2014-04-21,26.75,26.8425,26.225,26.505,3384006
UAL,2014-04-21,43.42,44.08,42.8,43.78,3539298
UDR,2014-04-21,25.43,25.69,25.26,25.69,825616
UHS,2014-04-21,74.75,75.9799,74.65,75.49,462680
ULTA,2014-04-21,88.2,90.77,88.2,89.59,1003505
UNH,2014-04-21,75.7,76.48,74.79,74.95,6912457
UNM,2014-04-21,33.87,33.98,33.59,33.68,742048
UNP,2014-04-21,95,95.9925,94.805,95.77,4145740
UPS,2014-04-21,98.24,98.98,97.92,98.9,2660391
URI,2014-04-21,94.28,94.43,92.05,93.25,2245990
USB,2014-04-21,40.29,40.64,40.14,40.38,7437989
UTX,2014-04-21,118.68,119.06,118.19,118.3,2684950
VAR,2014-04-21,80.32,81.45,80.32,81.24,554393
VFC,2014-04-21,60.06,60.65,59.75,60.07,1295210
VIAB,2014-04-21,84.05,84.34,83.56,84.3,1089091
VLO,2014-04-21,55.78,56.55,55.5,56.22,4847746
VMC,2014-04-21,64.78,65.57,64.44,65.22,714721
VNO,2014-04-21,100.42,100.82,99.93,100.53,979424
VRSK,2014-04-21,57.5,57.76,57.17,57.59,487112
VRSN,2014-04-21,50.64,51.05,50.28,50.58,1088268
VRTX,2014-04-21,64.52,65.56,63.04,65.47,1103834
VTR,2014-04-21,65.14,65.4685,64.7,65,937056
VZ,2014-04-21,47.77,48,47.75,47.98,13280841
V,2014-04-21,52.245,52.375,52.0975,52.2825,10024080
WAT,2014-04-21,111.24,111.32,110.33,111.09,317199
WBA,2014-04-21,66.36,66.6,65.759,66.13,4814521
WDC,2014-04-21,91.76,92.32,90.69,92.26,1350753
WEC,2014-04-21,47.69,47.91,47.19,47.49,1424423
WFC,2014-04-21,49.08,49.33,48.96,49.12,12477981
WHR,2014-04-21,154.37,154.85,153,154.38,597465
WMB,2014-04-21,41.78,42.13,41.71,42.06,3745658
WMT,2014-04-21,77.41,77.73,77.18,77.6,4595096
WM,2014-04-21,41.87,42.075,41.64,41.86,1393013
WU,2014-04-21,15.3,15.51,15.3,15.49,8077790
WYNN,2014-04-21,207.5,209.9,202.64,204.44,1338512
WYN,2014-04-21,71.8,72.15,71.47,71.98,968019
WY,2014-04-21,27.9,28.22,27.84,28.2,2254331
XEC,2014-04-21,120.23,120.69,119.24,120.63,877699
XEL,2014-04-21,31.36,31.595,31.14,31.3,2216461
XLNX,2014-04-21,52.46,52.92,51.9,52.45,1820759
XL,2014-04-21,31.18,31.23,31.05,31.15,661102
XOM,2014-04-21,100.03,100.93,99.89,100.93,8003529
XRAY,2014-04-21,45.32,45.47,44.97,45.29,692383
XRX,2014-04-21,46.04,46.16,45.42,45.88,2289329
XYL,2014-04-21,35.31,35.59,35.02,35.52,606234
YUM,2014-04-21,75.45,76.1,75.14,76.01,2681354
ZBH,2014-04-21,91.93,92.1,91.3,91.91,1421587
ZION,2014-04-21,30.24,30.36,29.855,30.23,2400228
ZTS,2014-04-21,28.7,29.06,28.53,29.03,4437455
AAL,2014-04-22,35.76,36.74,35.75,36.16,8942295
AAPL,2014-04-22,75.4728,75.9751,75.2144,75.9569,50664453
AAP,2014-04-22,121.53,125.37,121.53,121.61,1221937
ABBV,2014-04-22,49.49,50.42,49.35,50.01,6613231
ABC,2014-04-22,64.8,65.49,64.66,64.68,1602811
ABT,2014-04-22,38.75,38.9,38.59,38.6,6220028
ACN,2014-04-22,79.58,80,78.91,79.64,2187792
ADBE,2014-04-22,64.06,64.74,63.76,64.48,3854878
ADI,2014-04-22,52.86,53.42,52.59,53.3,1113170
ADM,2014-04-22,44.85,44.95,44.56,44.61,2594127
ADP,2014-04-22,76.13,76.61,75.76,76.33,1189729
ADSK,2014-04-22,48.4,49.38,48.23,49.01,1742650
ADS,2014-04-22,245.64,248.06,240.05,241.76,1469235
AEE,2014-04-22,40.7,40.86,40.45,40.68,1829317
AEP,2014-04-22,51.65,51.82,51.22,51.67,2783192
AES,2014-04-22,14.14,14.19,14.01,14.14,5337768
AET,2014-04-22,68.23,69.37,68.13,68.71,4403411
AFL,2014-04-22,62.65,63.05,62.31,62.78,1644551
AGN,2014-04-22,204,211.84,203.82,205.67,3543442
AIG,2014-04-22,50.7,51.19,50.47,51,5891873
AIV,2014-04-22,29.89,30.39,29.51,30.35,1223193
AIZ,2014-04-22,66.02,66.79,65.74,66.39,392585
AJG,2014-04-22,45.33,45.475,45,45.04,1353819
AKAM,2014-04-22,54.44,55.436,54.19,54.71,1492459
ALB,2014-04-22,67.4,67.86,67.19,67.74,448513
ALGN,2014-04-22,52.11,53.38,51.78,52.06,755550
ALK,2014-04-22,46.54,47.34,46.47,46.895,1127648
ALLE,2014-04-22,50.71,51.15,50.36,51,422506
ALL,2014-04-22,55.75,56.15,55.6,56.02,1983032
ALXN,2014-04-22,152.72,159.41,152.5,156.1,1415176
AMAT,2014-04-22,19.03,19.54,19.03,19.36,11168386
AMD,2014-04-22,4.13,4.31,4.11,4.3,52806842
AME,2014-04-22,51.92,52.31,51.79,52.02,601627
AMGN,2014-04-22,117.24,119.71,117.05,119.3,4280936
AMG,2014-04-22,185.55,187.48,185.27,186.34,250107
AMP,2014-04-22,106,107.29,105.84,106.79,808788
AMT,2014-04-22,83.04,84.13,82.86,83.93,2175917
AMZN,2014-04-22,332,337.5,328.94,329.32,3714288
ANDV,2014-04-22,52.97,53.62,52.17,53.13,2523081
ANSS,2014-04-22,74.57,75.29,74.49,74.76,524943
ANTM,2014-04-22,93.32,94.46,93.25,94.19,2228248
AON,2014-04-22,82,82.54,81.595,82.24,684048
AOS,2014-04-22,23.615,24.425,23.19,23.365,3162256
APA,2014-04-22,85.38,86.4,84.78,86.2,3000882
APC,2014-04-22,98.76,100.09,98.45,98.97,3176423
APD,2014-04-22,117.68,119.9,117.27,119.17,1454735
APH,2014-04-22,47.105,47.6099,47.05,47.505,1411688
ARE,2014-04-22,73.58,73.85,72.98,73.61,261176
ARNC,2014-04-22,40.47,40.83,40.14,40.53,7904759
ATVI,2014-04-22,19.67,19.96,19.6,19.9,3837155
AVB,2014-04-22,134.18,134.71,132.77,134.57,565644
AVGO,2014-04-22,61.61,63.79,61.61,63.44,2282974
AVY,2014-04-22,51.05,51.92,50.98,51.76,910460
AWK,2014-04-22,45.88,46.16,45.63,46.01,614548
AXP,2014-04-22,86.71,87.44,86.43,87.07,3420444
AYI,2014-04-22,127.55,128.67,126.41,126.74,319778
AZO,2014-04-22,521.28,523.565,518.11,521.55,249261
A,2014-04-22,54.7,55.6,54.53,54.97,1475541
BAC,2014-04-22,16.09,16.34,16.04,16.29,77888859
BAX,2014-04-22,73.1,73.38,72.34,72.38,3209716
BA,2014-04-22,128.25,129.13,127.48,127.55,5022752
BBT,2014-04-22,37.72,38.26,37.41,38.11,3804992
BBY,2014-04-22,24.25,24.54,24.05,24.49,5958386
BDX,2014-04-22,114.61,114.86,114.17,114.19,734079
BEN,2014-04-22,53.24,54.25,53.01,54.05,1416680
BF.B,2014-04-22,44.345,44.59,43.96,44.14,837444
BIIB,2014-04-22,300.5,309.17,300,306.2,1778010
BK,2014-04-22,33.56,34.01,33.3,33.75,5785173
BLK,2014-04-22,306.25,310.26,305.02,308.27,581917
BLL,2014-04-22,28.095,28.165,26.85,27.805,3091516
BMY,2014-04-22,50.47,51.49,50.32,50.99,7609576
BRK.B,2014-04-22,126.42,127.43,125.06,127.15,4382300
BSX,2014-04-22,13.75,13.8,13.63,13.75,8953033
BWA,2014-04-22,63.09,63.89,63.05,63.39,1282612
BXP,2014-04-22,117.33,118.262,117.06,118.01,618927
CAG,2014-04-22,31.25,31.46,31.18,31.27,1982529
CAH,2014-04-22,68.65,69.32,68.28,68.86,1424618
CAT,2014-04-22,102.78,104.1362,102.76,103.69,4533389
CA,2014-04-22,30.46,30.66,30.43,30.53,1333994
CBG,2014-04-22,26.65,26.94,26.53,26.7,1809954
CBOE,2014-04-22,52.07,52.93,51.6225,52.74,512317
CBS,2014-04-22,60,60.2,59.16,59.77,7537840
CB,2014-04-22,100.92,101.349,100.63,101.04,1223654
CCI,2014-04-22,74.62,75.27,74.51,75.01,1697935
CCL,2014-04-22,37.42,37.74,37.3,37.37,2898702
CDNS,2014-04-22,14.03,14.92,13.63,14.8,10548731
CELG,2014-04-22,72.35,73.75,72.05,73.32,6405750
CERN,2014-04-22,53.99,54.29,53.61,53.71,1792388
CF,2014-04-22,48.184,48.49,47.064,48.386,4145470
CHD,2014-04-22,34.65,34.71,34.21,34.265,1748280
CHK,2014-04-22,28.5,28.72,28.1,28.46,6202197
CHRW,2014-04-22,57.08,57.89,56.786,57.7,1461040
CHTR,2014-04-22,123.74,127.42,123.43,126.96,1961667
CINF,2014-04-22,48.57,48.96,48.25,48.91,654338
CI,2014-04-22,76.3,77.64,76.16,77.28,1637261
CLX,2014-04-22,89.94,90.09,88.845,88.97,1278259
CL,2014-04-22,66.91,67.09,66.35,66.36,3283661
CMA,2014-04-22,48.3,49.3,48.27,49,1150131
CMCSA,2014-04-22,25.295,25.81,25.25,25.415,73149622
CME,2014-04-22,69.41,71.25,69.1,71.14,1610927
CMG,2014-04-22,508.35,514.17,504.1304,512.67,913974
CMI,2014-04-22,146.76,147.87,146.01,146.8,924911
CMS,2014-04-22,29.67,29.8,29.46,29.7,2819305
CNC,2014-04-22,32.245,33.895,31.2802,32.145,6441238
CNP,2014-04-22,24.47,24.65,24.3,24.55,5425518
COF,2014-04-22,75.07,75.74,74.84,75.11,4021793
COG,2014-04-22,35.03,35.99,34.85,35.65,10886685
COL,2014-04-22,79.22,79.58,78.2,78.23,770578
COO,2014-04-22,128.84,130.48,127.92,130.07,322883
COP,2014-04-22,74.69,74.69,73.94,74.17,5092504
COST,2014-04-22,114,114.23,113.51,113.56,2315142
COTY,2014-04-22,15.65,15.76,15.57,15.65,546656
CPB,2014-04-22,44.47,44.81,44.27,44.73,924391
CRM,2014-04-22,56.02,57.4,55.95,57.08,4671099
CSCO,2014-04-22,23.43,23.61,23.4,23.52,28725094
CSX,2014-04-22,28.2,28.44,28.19,28.21,6345588
CTAS,2014-04-22,57.29,57.91,57.02,57.8,583981
CTL,2014-04-22,34.49,34.5,34.34,34.45,3171599
CTSH,2014-04-22,48.89,49.54,48.86,49.12,2109189
CTXS,2014-04-22,56.33,58.22,56.23,57.56,2402675
CVS,2014-04-22,73.84,73.86,73.22,73.24,5001684
CVX,2014-04-22,123.87,124.3494,123.61,124,5851778
CXO,2014-04-22,133.24,133.24,129.39,131.04,1239894
C,2014-04-22,47.9,48.55,47.85,48.02,18587072
DAL,2014-04-22,34.18,35.25,34.17,34.95,14114315
DE,2014-04-22,93.13,93.58,92.605,93.34,2032296
DFS,2014-04-22,56.77,56.86,56.49,56.67,3775304
DGX,2014-04-22,59.5,59.87,58.37,58.4,2401816
DG,2014-04-22,55.02,55.385,54.74,55.09,2724899
DHI,2014-04-22,21.96,22.05,21.6,21.84,8233453
DHR,2014-04-22,74.48,74.58,73.51,73.55,4293214
DISCA,2014-04-22,77.27,77.9,77.26,77.56,964906
DISCK,2014-04-22,72.5,73.34,72.375,72.59,764742
DISH,2014-04-22,59.84,60.2,59.39,59.42,1612310
DIS,2014-04-22,79.22,79.89,79.21,79.45,5876138
DLR,2014-04-22,53.65,53.8,53.37,53.43,1603160
DLTR,2014-04-22,50.65,51.5,50.65,51.36,1631732
DOV,2014-04-22,85.81,86.7,85.5,86.14,1276096
DPS,2014-04-22,52.45,52.66,52.23,52.39,993230
DRE,2014-04-22,17.29,17.45,17.19,17.43,1489473
DRI,2014-04-22,48.32,50.14,48.12,49.87,2741708
DTE,2014-04-22,76.06,76.63,75.7,76.5,1219498
DUK,2014-04-22,72.36,72.91,71.9947,72.79,2210413
DVA,2014-04-22,69.56,69.88,69.28,69.54,594015
DVN,2014-04-22,70.27,70.93,69.96,70.63,2246650
D,2014-04-22,70.82,71.05,70.4,70.87,1603008
EA,2014-04-22,27.6,28.225,27.59,28.12,3260103
EBAY,2014-04-22,54.88,55.62,54.56,55.47,7460114
ECL,2014-04-22,107.95,108.12,107.21,107.28,732029
ED,2014-04-22,56.76,56.93,56.5,56.85,1720121
EFX,2014-04-22,68.25,68.81,67.94,68.45,327235
EIX,2014-04-22,56.36,56.48,55.97,56.26,1897928
EL,2014-04-22,72.17,72.43,71.69,72.1,1447761
EMN,2014-04-22,88.07,89.05,87.62,88.56,929267
EMR,2014-04-22,68.61,69.08,68.32,68.7,2029222
EOG,2014-04-22,103.27,103.27,102.11,102.34,3332773
EQIX,2014-04-22,180.46,181.62,180,180.49,471729
EQR,2014-04-22,58.2,58.2,57.55,58.13,1573996
EQT,2014-04-22,106,106.27,104.93,105.02,1306497
ESRX,2014-04-22,71.15,71.87,70.89,70.96,5393482
ESS,2014-04-22,169.2,170.5,167.68,170.39,302190
ES,2014-04-22,45.71,45.95,45.47,45.81,1220200
ETFC,2014-04-22,21,21.67,20.83,21.65,5466505
ETN,2014-04-22,73.99,74.89,73.82,74.43,1662517
ETR,2014-04-22,71.06,71.42,70.64,71.02,1895682
EW,2014-04-22,39.565,40.185,39.345,39.87,2983466
EXC,2014-04-22,35.89,36.1,35.65,35.89,4297278
EXPD,2014-04-22,40.66,40.66,40.16,40.23,1329840
EXPE,2014-04-22,72.26,74.17,72.01,73.54,1803931
EXR,2014-04-22,50.32,50.78,50.19,50.66,644960
FAST,2014-04-22,49.97,50.72,49.8,50.53,1801920
FBHS,2014-04-22,40.85,41.9,40.83,41.4,1171421
FB,2014-04-22,62.65,63.44,62.22,63.0301,60631312
FCX,2014-04-22,33.05,33.49,32.73,33.3,8483091
FDX,2014-04-22,136.54,137.77,136.52,137.03,2173858
FE,2014-04-22,33.45,33.61,33.22,33.44,2411880
FFIV,2014-04-22,108.86,110.358,107.8,109.22,851228
FISV,2014-04-22,57,57.4147,56.8,57.08,870779
FIS,2014-04-22,52.47,52.7,52.27,52.51,1011086
FITB,2014-04-22,20.81,21.02,20.62,21,12085429
FLIR,2014-04-22,36.34,37.25,36.08,37.23,1673772
FLR,2014-04-22,77.77,78.49,77.262,77.98,680611
FLS,2014-04-22,79.34,79.7,78.64,78.71,1220806
FL,2014-04-22,45.39,46.08,45.31,45.56,1174547
FMC,2014-04-22,76.79,77.1,76.52,76.91,416108
FOXA,2014-04-22,32.6,33.13,32.6,32.8,11829257
FOX,2014-04-22,31.78,32.3,31.73,31.99,5220512
FRT,2014-04-22,115.59,116.22,114.56,116.01,341930
FTI,2014-04-22,54.98,55.58,54.64,55.42,1650748
F,2014-04-22,15.96,16.18,15.93,16.1,18916815
GD,2014-04-22,109.36,109.91,108.01,108.04,2020880
GE,2014-04-22,26.7,26.77,26.57,26.58,27798778
GGP,2014-04-22,22.79,22.95,22.67,22.9,5942921
GILD,2014-04-22,72.86,73.26,71.85,72.86,29207270
GIS,2014-04-22,52.16,52.4,52.02,52.19,2163123
GLW,2014-04-22,21.04,21.35,21.02,21.23,7460508
GM,2014-04-22,34.03,34.44,34,34.23,12291646
GOOGL,2014-04-22,536,547.995,536,545.5,2331121
GOOG,2014-04-22,528.64,537.23,527.51,534.81,2359421
GPC,2014-04-22,88.19,89.048,85.97,86.19,1502800
GPN,2014-04-22,33.905,34.14,33.725,33.895,1780900
GPS,2014-04-22,38.54,39.11,38.38,38.83,4335273
GRMN,2014-04-22,56.89,56.9,55.77,56.21,1269779
GS,2014-04-22,157.64,160.81,157.27,160.46,4547285
GT,2014-04-22,27.09,27.41,27.0201,27.11,3036321
GWW,2014-04-22,253.36,255.71,252.5,255.05,372758
HAL,2014-04-22,62.82,63.655,62.2101,63.38,9382116
HAS,2014-04-22,55.7,55.98,55.265,55.3,957616
HBAN,2014-04-22,9.22,9.42,9.17,9.37,9516789
HBI,2014-04-22,19.0263,19.112,18.855,19.035,3152980
HCA,2014-04-22,49.4,50.35,49.12,49.42,2193213
HCN,2014-04-22,62.04,62.18,61.225,61.79,1493772
HCP,2014-04-22,40.82,40.85,40.18,40.64,2462353
HD,2014-04-22,78.74,80.23,78.63,79.67,11189099
HES,2014-04-22,87.5,88.295,87.07,88.01,1944298
HIG,2014-04-22,34.53,34.8,34.41,34.69,3016995
HII,2014-04-22,104,105.08,103.62,103.63,279728
HOG,2014-04-22,72.51,73.5,71.35,71.87,5835902
HOLX,2014-04-22,20.53,20.84,20.53,20.73,2057723
HON,2014-04-22,93.24,93.99,92.985,93.34,2863710
HP,2014-04-22,113.13,113.58,112.14,113.26,983231
HRB,2014-04-22,28.55,28.65,28.28,28.34,1616012
HRL,2014-04-22,23.875,23.9775,23.805,23.95,734342
HRS,2014-04-22,72.46,73.26,72.46,72.75,387918
HSIC,2014-04-22,57.22,57.505,56.875,57.25,727046
HST,2014-04-22,21.02,21.15,20.945,21.1,3795230
HSY,2014-04-22,100.48,100.61,99.66,99.77,1122235
HUM,2014-04-22,105.52,108.35,105.52,107.88,1559085
IBM,2014-04-22,192.01,193,191.2,192.15,3878619
ICE,2014-04-22,40.076,40.97,39.76,40.766,4071540
IDXX,2014-04-22,59.175,59.74,58.575,59.375,498500
IFF,2014-04-22,95.26,96.21,95.26,95.82,327852
ILMN,2014-04-22,145.91,149.43,142.885,147.98,3806624
INCY,2014-04-22,47.58,50,47.58,49.32,2519688
INTC,2014-04-22,26.91,26.98,26.66,26.84,29602313
INTU,2014-04-22,74.6,75.79,74.44,74.84,2161974
IPG,2014-04-22,17.52,17.93,17.3,17.36,11310861
IP,2014-04-22,46.06,46.24,45.7,46.12,3061441
IQV,2014-04-22,50.75,50.75,49.9,49.95,745403
IRM,2014-04-22,27.34,27.55,27.27,27.51,751481
IR,2014-04-22,57.63,58.63,57.31,57.99,4037303
ISRG,2014-04-22,143.3332,143.8765,138.5465,140.7765,3039786
ITW,2014-04-22,85.98,86.46,85.04,85.11,3527544
IT,2014-04-22,67.54,69.06,67.54,68.4,322032
IVZ,2014-04-22,35.32,35.9,35.19,35.71,1958415
JBHT,2014-04-22,76.46,77.01,75.87,76.79,786428
JCI,2014-04-22,44.4817,44.7382,44.2827,44.6178,1625635
JEC,2014-04-22,63.75,64.985,63.464,64.62,806543
JNJ,2014-04-22,100,100.75,99.74,100.18,7937911
JNPR,2014-04-22,25.57,26.13,25.37,25.89,9653050
JPM,2014-04-22,55.04,56.08,54.94,55.81,16265271
JWN,2014-04-22,60.54,61.2,60.24,60.82,1013940
KEY,2014-04-22,13.56,13.96,13.55,13.91,10105151
KIM,2014-04-22,22.55,22.7,22.35,22.65,2032460
KLAC,2014-04-22,66.14,67.02,65.91,66.76,926313
KMB,2014-04-22,111.23,111.29,108.02,108.4,4485774
KMI,2014-04-22,33.44,33.59,33.16,33.45,4672841
KMX,2014-04-22,43.74,44.17,43.49,43.51,1708950
KORS,2014-04-22,91.54,93.97,91.35,93.2,2717619
KO,2014-04-22,40.58,40.76,40.42,40.71,17405459
KR,2014-04-22,22.35,22.7875,22.255,22.6,7749614
KSS,2014-04-22,54.59,54.66,54.05,54.24,2110945
KSU,2014-04-22,102.53,102.79,101.82,101.86,859075
K,2014-04-22,65.99,66.38,65.682,66.28,2401783
LB,2014-04-22,54,54.53,53.71,54.3,1376784
LEG,2014-04-22,33.05,33.389,33.05,33.36,710024
LEN,2014-04-22,37.4706,38.0294,37.2941,37.6765,2972671
LH,2014-04-22,101.02,101.74,100.25,100.38,716986
LKQ,2014-04-22,27.48,27.75,27.13,27.16,1820694
LLL,2014-04-22,117.91,118.48,116.74,116.75,639587
LLY,2014-04-22,60.9699,61.15,59.97,60.03,6271760
LMT,2014-04-22,164.68,164.71,156.2,156.69,2674864
LNC,2014-04-22,47.97,48.74,47.62,48.5,1408681
LNT,2014-04-22,28.77,28.835,28.58,28.785,841558
LOW,2014-04-22,46.75,47.88,46.67,47.54,4687246
LRCX,2014-04-22,52.64,53.76,52.4,53.05,2722526
LUK,2014-04-22,26.01,26.45,25.91,26.33,1445424
LUV,2014-04-22,23.66,24.05,23.63,23.93,5230858
LYB,2014-04-22,93.03,93.99,92.31,93.27,2479304
L,2014-04-22,43.82,44.03,43.72,43.79,909778
MAA,2014-04-22,68.53,68.96,67.77,68.82,497167
MAC,2014-04-22,65.13,65.3,64.31,64.74,1291995
MAR,2014-04-22,56.17,57.12,56.17,57.05,1418507
MAS,2014-04-22,22.01,22.47,21.91,22.28,3733288
MAT,2014-04-22,38,38.23,37.6,37.72,3049811
MA,2014-04-22,74.47,74.77,73.85,74.53,5049896
MCD,2014-04-22,100.02,100.27,98.89,99.32,8934500
MCHP,2014-04-22,47.89,48.06,47.61,47.9,1063622
MCK,2014-04-22,172.2,173.37,170.94,171,1054698
MCO,2014-04-22,78.81,80.08,78.63,79.68,926033
MDLZ,2014-04-22,34.68,35.41,34.67,35.03,11675845
MDT,2014-04-22,59,59.18,58.3,58.3,4167337
MET,2014-04-22,51.14,52.12,50.97,51.9,6303790
MGM,2014-04-22,24.17,25.18,23.98,24.97,9741905
MHK,2014-04-22,136.12,138.23,135.99,137.77,497670
MKC,2014-04-22,70.98,71.71,70.71,71.66,694563
MLM,2014-04-22,126.26,128.44,126.23,128.03,715657
MMC,2014-04-22,48.19,48.71,48.13,48.43,1297475
MMM,2014-04-22,138.5,139.52,138.13,138.89,2252491
MNST,2014-04-22,22.38,22.7133,22.2666,22.5866,2778717
MON,2014-04-22,112.53,112.8695,111.91,111.94,2537219
MOS,2014-04-22,49,49.3,48.84,49.04,1322549
MO,2014-04-22,38.38,38.66,38.27,38.64,8907709
MPC,2014-04-22,44.76,45.635,43.9,45.195,6409868
MRK,2014-04-22,57.09,58.32,57.02,57.77,13978503
MRO,2014-04-22,36.46,36.61,36.1,36.37,6089967
MSFT,2014-04-22,39.96,40.14,39.83,39.99,27057271
MSI,2014-04-22,62.5,63.52,62.25,63.27,2119765
MS,2014-04-22,30.95,31.38,30.82,31.2,10803598
MTB,2014-04-22,121.05,122.69,120.56,121.95,538581
MTD,2014-04-22,234.07,237.04,234.07,234.24,131210
MU,2014-04-22,25.51,26.28,25.48,26.18,45903368
MYL,2014-04-22,48.93,50.4,48.93,49.85,6789190
M,2014-04-22,57.47,58.13,57.11,57.52,3338050
NAVI,2014-04-22,16.63,17,16.63,16.8,576707
NBL,2014-04-22,74.38,74.62,73.8537,74.3,1631295
NCLH,2014-04-22,31,31.1,30.58,30.79,977811
NDAQ,2014-04-22,36.02,36.82,35.83,36.62,2859918
NEE,2014-04-22,96.54,96.91,96.05,96.35,1506836
NEM,2014-04-22,24.98,25.2,24.315,25.04,13740046
NFLX,2014-04-22,53.8042,54.4114,52.1185,53.2714,64702379
NFX,2014-04-22,32.56,32.85,31.95,32.61,2953208
NI,2014-04-22,35.74,35.96,35.59,35.83,1648465
NKE,2014-04-22,36.855,37.35,36.855,37.175,5136078
NLSN,2014-04-22,44.79,45.27,44.68,45.1,1268128
NOC,2014-04-22,122.66,123.39,119.76,119.79,1772679
NOV,2014-04-22,82,82.655,81.62,82.23,1973050
NRG,2014-04-22,32.3,32.4,32.11,32.35,2413231
NSC,2014-04-22,96.97,97.48,96.37,96.92,1655031
NTAP,2014-04-22,35.91,36.28,35.91,36.045,4649760
NTRS,2014-04-22,59.69,60.7,59.19,60.29,1181129
NUE,2014-04-22,52.54,52.54,51.84,52.24,1829628
NVDA,2014-04-22,18.74,18.99,18.64,18.87,6379060
NWL,2014-04-22,30.04,30.345,29.95,30.12,1383002
NWSA,2014-04-22,16.94,17.05,16.73,17.01,1297382
NWS,2014-04-22,16.6,16.79,16.52,16.76,665100
OKE,2014-04-22,61.76,62.68,61.43,62.49,906412
OMC,2014-04-22,71.45,71.46,68.886,69.87,2595207
ORCL,2014-04-22,40.27,40.62,40.14,40.46,10396090
ORLY,2014-04-22,147.52,149.45,147.37,147.95,657010
OXY,2014-04-22,97.21,97.6759,96.78,96.93,3292526
O,2014-04-22,42.09,42.48,41.9,42.42,1771517
PAYX,2014-04-22,40.68,41.09,40.67,40.99,1499972
PBCT,2014-04-22,14.42,14.61,14.38,14.55,3996747
PCAR,2014-04-22,65.81,66.25,65.64,65.87,1159457
PCG,2014-04-22,44.73,44.82,44.5,44.69,1311723
PCLN,2014-04-22,1226.77,1237.15,1220.15,1230,670732
PDCO,2014-04-22,41.3,41.56,41.2,41.21,417561
PEG,2014-04-22,39.34,39.43,38.97,39.23,2660598
PEP,2014-04-22,85.83,85.83,85.14,85.14,4483316
PFE,2014-04-22,30.85,31.25,30.85,31,25974867
PFG,2014-04-22,45,45.41,44.87,45.31,1614944
PGR,2014-04-22,23.86,23.9,23.7,23.76,2606669
PG,2014-04-22,81.54,81.67,81.15,81.25,9260267
PHM,2014-04-22,18.7,18.94,18.62,18.67,5880824
PH,2014-04-22,125.13,126.1,124.8,124.94,751672
PKG,2014-04-22,68.44,68.949,67.83,68.49,879606
PKI,2014-04-22,43.28,44.59,43.1,44.34,1761440
PLD,2014-04-22,39.8,41.44,39.8,41.23,3451452
PM,2014-04-22,83.35,83.89,82.96,83.54,3728048
PNC,2014-04-22,83.63,84.78,83.36,84.66,1938331
PNR,2014-04-22,78,78.16,74.45,74.95,5360155
PNW,2014-04-22,55.73,55.8,55.41,55.6,488405
PPG,2014-04-22,98.435,98.995,98.14,98.18,1777904
PPL,2014-04-22,32.9,33.01,32.77,32.94,5623084
PRGO,2014-04-22,147.61,156,147.41,151.55,2188183
PRU,2014-04-22,81.06,82.73,80.78,82.28,2623558
PSA,2014-04-22,172.89,173.56,171.74,173.31,412849
PSX,2014-04-22,81.33,82.47,80.73,81.98,2987199
PVH,2014-04-22,121.72,122.3,120.49,121.48,603532
PWR,2014-04-22,36.22,36.48,36.065,36.08,1679067
PXD,2014-04-22,198.68,200.14,196.72,198.11,1228263
PX,2014-04-22,133.1,133.24,131.8,131.97,1532102
QCOM,2014-04-22,81.17,81.34,80.58,80.61,8098875
RCL,2014-04-22,51.34,52.4,51.34,52.08,1958078
REGN,2014-04-22,302.76,313.5,302.15,311.68,736072
REG,2014-04-22,52.37,52.42,51.66,52.26,330675
RE,2014-04-22,158.41,159.48,158.18,158.36,363000
RF,2014-04-22,10.4,10.54,10.28,10.39,19540125
RHI,2014-04-22,42.61,43.33,42.54,42.99,913101
RHT,2014-04-22,50.94,51.23,50.54,50.9,1446487
RJF,2014-04-22,50.34,51.39,50.18,51.15,563785
RL,2014-04-22,154.91,155.86,154.012,154.86,1087084
RMD,2014-04-22,47.41,47.65,47.17,47.6,824179
ROK,2014-04-22,127.85,128.46,127.61,127.67,512004
ROP,2014-04-22,131.39,132.47,130.9,131.96,357479
ROST,2014-04-22,34.59,34.84,34.43,34.535,2207454
RRC,2014-04-22,92.55,93.46,92.15,92.66,1086233
RSG,2014-04-22,34.66,34.8,34.59,34.69,926313
RTN,2014-04-22,101.14,102.33,99.46,99.5,2381238
SBAC,2014-04-22,91.68,92.669,91.6,92.22,894645
SBUX,2014-04-22,35.265,35.6375,35.165,35.5745,8862690
SCG,2014-04-22,52.61,52.79,52.14,52.47,701369
SCHW,2014-04-22,27.2,27.56,27.03,27.46,6805633
SEE,2014-04-22,32.63,33.27,32.53,33.1,1344596
SHW,2014-04-22,197.76,203.05,197.65,202.73,861934
SIG,2014-04-22,100.42,101.04,99.78,99.84,678917
SJM,2014-04-22,96.81,97.1,96.53,96.93,443009
SLB,2014-04-22,101.31,102.66,100.9,102.03,6943886
SLG,2014-04-22,102.24,102.6,101.37,102.29,692748
SNA,2014-04-22,116.84,117.52,116.27,117,311926
SNI,2014-04-22,74.7,75.29,74.42,74.86,568887
SNPS,2014-04-22,37.57,38.14,37.5,38.04,533702
SO,2014-04-22,45.25,45.4,45.03,45.34,4150922
SPGI,2014-04-22,76.52,77.16,76.27,76.71,859036
SPG,2014-04-22,171,171.9,169.15,170.64,1210460
SRCL,2014-04-22,111.25,112.08,110.93,111.63,513566
SRE,2014-04-22,96.88,97.32,96.46,96.66,948106
STI,2014-04-22,38.64,39.44,38.47,39.2,3255651
STT,2014-04-22,65.02,65.55,64.62,65.36,2779595
STX,2014-04-22,55.83,55.9,55.5,55.67,2207323
STZ,2014-04-22,80.96,81.57,80.15,80.89,1260178
SWKS,2014-04-22,37.21,37.97,36.87,37.96,6631585
SWK,2014-04-22,81.79,82.5,81.34,81.73,1339684
SYK,2014-04-22,79.62,79.78,78.7,78.74,1729931
SYMC,2014-04-22,20.74,20.85,20.59,20.6,6735949
SYY,2014-04-22,36.46,36.5,36.35,36.38,2782543
TAP,2014-04-22,58.25,59.24,58.07,59.08,1224718
TDG,2014-04-22,181.85,182.8,180.44,181.42,215688
TEL,2014-04-22,61.37,61.91,61.1,61.34,1774433
TGT,2014-04-22,59.82,60.67,59.77,60.32,4834624
TIF,2014-04-22,86.91,88.8,86.7,88.14,910882
TJX,2014-04-22,59.33,59.84,58.99,59.7,2779044
TMK,2014-04-22,52.0467,52.5734,51.9467,52.34,604770
TMO,2014-04-22,119.47,121.27,119.13,120.35,2491369
TPR,2014-04-22,49.26,50,49.02,49.52,2350436
TRIP,2014-04-22,85.11,87.3,85.01,85.77,1390858
TROW,2014-04-22,80.61,81.54,80.48,81.22,1331315
TRV,2014-04-22,86.75,87.66,86.01,86.89,3182227
TSCO,2014-04-22,66.83,68.0799,66.83,67.49,1021570
TSN,2014-04-22,43.2,43.33,42.805,43.2,2166562
TSS,2014-04-22,29.01,29.44,28.88,29.2,1918006
TWX,2014-04-22,65.03,65.23,64.84,64.92,3678366
TXN,2014-04-22,45.88,46.71,45.542,46.59,4981628
TXT,2014-04-22,39.57,40.27,39.57,40.06,2171916
T,2014-04-22,36.1,36.41,35.96,36.29,32001021
UAA,2014-04-22,26.85,27,26.505,26.935,4304150
UAL,2014-04-22,44.05,45.95,44.04,45.81,4664219
UDR,2014-04-22,25.7,25.77,25.39,25.75,874392
UHS,2014-04-22,75.44,76.52,75.3001,75.72,283545
ULTA,2014-04-22,90.18,91.239,88.86,89.41,873294
UNH,2014-04-22,75.19,76.19,74.95,75.76,6199367
UNM,2014-04-22,33.69,34.17,33.54,34.06,901153
UNP,2014-04-22,96.02,97.0775,95.8305,96.025,4668186
UPS,2014-04-22,99.15,99.39,98.8,99,2156439
URI,2014-04-22,93.65,96.41,93.4107,96.1,2138785
USB,2014-04-22,40.33,40.91,40.28,40.64,7606461
UTX,2014-04-22,119.28,120.66,119,119.19,4189333
VAR,2014-04-22,81.41,81.98,81.045,81.46,775423
VFC,2014-04-22,60.22,60.49,59.68,59.99,2351947
VIAB,2014-04-22,84.3,84.67,83.58,84.01,1335195
VLO,2014-04-22,55.4,56.7,54.72,56.55,8450988
VMC,2014-04-22,65.22,65.8,64.55,64.61,1277429
VNO,2014-04-22,100.31,101.35,99.84,101.21,724649
VRSK,2014-04-22,57.92,58.12,57.5,58,388410
VRSN,2014-04-22,50.51,51.39,50.51,50.84,1007457
VRTX,2014-04-22,65.69,69.05,65.67,68.3,1862312
VTR,2014-04-22,64.9,65.005,63.86,64.5,1265852
VZ,2014-04-22,47.99,48.37,47.75,47.92,20830294
V,2014-04-22,52.335,52.645,52.1325,52.4925,9840268
WAT,2014-04-22,111.07,112.56,110.61,111.6,287520
WBA,2014-04-22,66.18,68.12,66.05,67.38,7208494
WDC,2014-04-22,92.07,92.75,91.715,92.09,1360197
WEC,2014-04-22,47.19,47.61,47.16,47.52,1280318
WFC,2014-04-22,49.04,49.49,48.9,49.23,14203811
WHR,2014-04-22,154.5,155.58,153.66,154.86,869158
WMB,2014-04-22,41.86,42.22,41.71,41.97,3416877
WMT,2014-04-22,77.52,77.825,77.39,77.56,6465465
WM,2014-04-22,42,42.21,41.92,41.96,1425583
WU,2014-04-22,15.57,15.71,15.53,15.66,5822452
WYNN,2014-04-22,208,216.99,206.8299,216.09,1865591
WYN,2014-04-22,72.2,73.495,72.13,73.22,1182578
WY,2014-04-22,28.2,28.5,28,28.45,3032460
XEC,2014-04-22,119.96,123.04,119.771,122.26,1174458
XEL,2014-04-22,31.36,31.485,31.15,31.32,2431569
XLNX,2014-04-22,52.31,52.81,52.04,52.41,3245394
XL,2014-04-22,31.155,31.31,31.07,31.18,1192261
XOM,2014-04-22,100.53,100.86,100.22,100.37,8212620
XRAY,2014-04-22,45.45,45.45,44.62,45.1,1041907
XRX,2014-04-22,44.72,47.04,44.32,46.36,4878375
XYL,2014-04-22,35.53,35.94,35.38,35.71,635209
YUM,2014-04-22,76.23,77.64,76.1,77.48,5054059
ZBH,2014-04-22,92,92.2708,91.64,91.68,1155730
ZION,2014-04-22,28.41,29.82,28.36,29.62,3765151
ZTS,2014-04-22,29.52,30.015,29.185,29.89,8353770
AAL,2014-04-23,37.14,37.6,36.4,37.09,14649452
AAPL,2014-04-23,75.5799,75.8756,74.9214,74.9642,98735259
AAP,2014-04-23,121.4,123.09,120.56,122.15,591976
ABBV,2014-04-23,50.14,50.26,49.39,50.14,6578335
ABC,2014-04-23,64.8,65.19,64.5,64.84,1399772
ABT,2014-04-23,38.73,38.82,38.52,38.6,3557726
ACN,2014-04-23,79.33,79.73,79.1,79.11,2014021
ADBE,2014-04-23,64.23,64.58,63.78,64.39,2863697
ADI,2014-04-23,53.28,53.57,53.09,53.29,956541
ADM,2014-04-23,44.68,44.96,44.68,44.73,2640228
ADP,2014-04-23,75.86,76.54,75.86,76.29,1389511
ADSK,2014-04-23,48.65,48.95,47.93,48.23,1624583
ADS,2014-04-23,242,245.59,240.95,242.08,1903347
AEE,2014-04-23,40.79,41.27,40.7301,41.03,2037021
AEP,2014-04-23,51.75,52.36,51.7,51.9,3055287
AES,2014-04-23,14.18,14.39,14.17,14.28,3170830
AET,2014-04-23,68.76,69.15,68.65,68.91,3335178
AFL,2014-04-23,62.79,62.9,62.446,62.7,1468570
AGN,2014-04-23,205.56,205.8,202.13,203.51,1345352
AIG,2014-04-23,50.92,51.7,50.72,51.64,5886464
AIV,2014-04-23,30.37,30.4,29.93,30.05,1553894
AIZ,2014-04-23,66.34,66.905,66.34,66.63,439488
AJG,2014-04-23,45.05,45.25,44.84,44.95,852579
AKAM,2014-04-23,54.67,55.1,53.31,53.77,2456495
ALB,2014-04-23,67.79,68.23,66.82,67.07,705205
ALGN,2014-04-23,51.91,52.94,51.91,52.45,1261010
ALK,2014-04-23,47.465,48.385,47.375,47.98,2069702
ALLE,2014-04-23,50.89,50.96,49.976,50.4,507787
ALL,2014-04-23,56.13,56.34,56.022,56.19,1663493
ALXN,2014-04-23,155.97,156.98,150.21,152.23,1353899
AMAT,2014-04-23,19.36,19.495,19.195,19.25,9062971
AMD,2014-04-23,4.28,4.3,4.155,4.25,29136254
AME,2014-04-23,52.04,52.28,51.665,51.79,581534
AMGN,2014-04-23,116.065,116.45,111.51,113.315,10966595
AMG,2014-04-23,186.47,187.47,185.43,185.91,348974
AMP,2014-04-23,106.64,107.22,106.11,106.44,618877
AMT,2014-04-23,83.66,84.1,83.18,84.03,1477464
AMZN,2014-04-23,333.06,333.13,323.39,324.58,3604586
ANDV,2014-04-23,52.49,53.87,52.49,53.78,1952046
ANSS,2014-04-23,74.75,75.9,74.28,75.61,713799
ANTM,2014-04-23,94.02,94.91,93.76,94.69,1427628
AON,2014-04-23,82.08,82.49,81.92,82.06,939375
AOS,2014-04-23,24.315,24.385,23.555,23.635,2512182
APA,2014-04-23,86.14,88.32,86.1,87.58,5507257
APC,2014-04-23,99,99.38,98.4,98.98,2871023
APD,2014-04-23,119.64,120.13,117.32,118.47,1152294
APH,2014-04-23,47.95,47.975,46.987,47.765,1347276
ARE,2014-04-23,73.65,74.01,73.266,73.59,677030
ARNC,2014-04-23,40.53,40.92,40.275,40.89,4218148
ATVI,2014-04-23,19.85,19.86,19.555,19.63,2876051
AVB,2014-04-23,133.8,134.91,133.03,133.35,1112498
AVGO,2014-04-23,63.98,64.61,63.78,64.6,2698372
AVY,2014-04-23,48.94,49.85,48.31,49.46,2270648
AWK,2014-04-23,46.11,46.28,45.79,45.86,783635
AXP,2014-04-23,87.01,87.64,86.673,87.13,3788218
AYI,2014-04-23,126.32,127.54,124.11,127.34,542074
AZO,2014-04-23,522.81,527.74,521.675,526.25,211503
A,2014-04-23,54.85,55.2,54.571,55.01,894232
BAC,2014-04-23,16.3,16.4,16.23,16.37,52425644
BAX,2014-04-23,72.52,72.7,72.16,72.24,2404757
BA,2014-04-23,130.67,131.5,129.33,130.63,7123426
BBT,2014-04-23,38.1,38.31,37.81,38.05,2606821
BBY,2014-04-23,24.52,24.76,24.27,24.27,2844861
BDX,2014-04-23,114.3,114.3,113.2,113.7,789170
BEN,2014-04-23,54.05,54.43,53.86,54.01,1194558
BF.B,2014-04-23,44.215,44.24,43.795,43.945,757752
BIIB,2014-04-23,309,311.1,295.49,306.75,2598030
BK,2014-04-23,33.49,34.64,33.43,34.21,7088303
BLK,2014-04-23,308.01,309.9299,305.92,307.6,485069
BLL,2014-04-23,27.735,27.88,27.5,27.735,1902970
BMY,2014-04-23,51.16,51.16,50.69,50.95,6524171
BRK.B,2014-04-23,127.49,127.96,126.61,127.2,2568900
BSX,2014-04-23,13.8,13.82,13.62,13.69,9002742
BWA,2014-04-23,63.31,63.66,62.9,63.49,982580
BXP,2014-04-23,118.02,118.5,116.96,117.37,835163
CAG,2014-04-23,31.3,31.42,31.11,31.16,1329967
CAH,2014-04-23,68.97,69.29,68.53,68.95,1214830
CAT,2014-04-23,103.56,104.62,103.18,103.38,6429276
CA,2014-04-23,30.39,30.65,30.27,30.61,1556416
CBG,2014-04-23,26.72,26.87,26.62,26.68,1275494
CBOE,2014-04-23,52.66,53.05,52.34,52.67,359140
CBS,2014-04-23,59.89,59.99,58.16,58.39,10211759
CB,2014-04-23,101.04,101.9,100.85,101.48,1090419
CCI,2014-04-23,74.84,74.975,74.08,74.85,3159032
CCL,2014-04-23,37.56,37.8,37.39,37.42,2312298
CDNS,2014-04-23,14.79,14.895,14.6,14.875,7363465
CELG,2014-04-23,74.045,74.045,72.04,72.41,6819028
CERN,2014-04-23,53.61,53.88,52.88,52.89,2356329
CF,2014-04-23,48.542,48.968,48.362,48.638,2711830
CHD,2014-04-23,34.29,34.355,34.055,34.215,2079778
CHK,2014-04-23,28.46,29.25,28.38,29.02,9635508
CHRW,2014-04-23,57.71,58,57.53,57.68,1301706
CHTR,2014-04-23,128.01,128.9999,126.89,128.1,1736347
CINF,2014-04-23,49.01,49.39,48.97,49.36,575886
CI,2014-04-23,77.15,77.65,76.512,77.36,834948
CLX,2014-04-23,89,89.39,88.75,88.99,842084
CL,2014-04-23,66.38,66.57,65.8,65.87,3688225
CMA,2014-04-23,48.79,49.39,48.77,49.28,1423948
CMCSA,2014-04-23,25.485,25.71,25.37,25.605,33428542
CME,2014-04-23,70.96,71.64,70.9,71.4,1290375
CMG,2014-04-23,511.01,511.9499,502.03,504.05,483611
CMI,2014-04-23,146.93,148.17,146.52,147.35,982679
CMS,2014-04-23,29.71,30.02,29.63,29.66,3803547
CNC,2014-04-23,32.27,32.93,31.74,32.59,2040000
CNP,2014-04-23,24.61,24.84,24.57,24.62,2971683
COF,2014-04-23,75.06,75.42,74.78,74.92,3381220
COG,2014-04-23,35.96,36.59,35.73,36.14,9601050
COL,2014-04-23,78.19,78.79,77.75,78.29,507651
COO,2014-04-23,129.97,130.23,128.76,129.3,205594
COP,2014-04-23,74.16,74.54,73.95,74.02,5285870
COST,2014-04-23,113.48,114.99,113.33,114.79,1999296
COTY,2014-04-23,15.71,15.825,15.61,15.76,732019
CPB,2014-04-23,44.71,45.12,44.71,44.93,813853
CRM,2014-04-23,56.52,56.62,55.08,55.64,4238210
CSCO,2014-04-23,23.52,23.57,23.24,23.5,29973292
CSX,2014-04-23,28.19,28.29,28.05,28.16,4154604
CTAS,2014-04-23,57.88,58.02,57.59,57.84,491975
CTL,2014-04-23,34.47,34.69,34.32,34.61,5545716
CTSH,2014-04-23,49,49.3,48.8,48.95,1655666
CTXS,2014-04-23,57.24,57.322,55.905,55.99,4263687
CVS,2014-04-23,73.24,73.63,72.97,73.09,3499285
CVX,2014-04-23,124.19,124.96,124.19,124.69,5596357
CXO,2014-04-23,131.45,133.55,131.39,132.72,1282063
C,2014-04-23,48,48.5,47.91,48.4,13500809
DAL,2014-04-23,36.87,37.41,36,37.09,22028663
DE,2014-04-23,93.21,93.98,93.05,93.57,2022035
DFS,2014-04-23,55.66,56.84,55.66,56.28,3565390
DGX,2014-04-23,58.48,58.97,58.25,58.35,1938990
DG,2014-04-23,55.14,55.51,55,55.33,3489640
DHI,2014-04-23,21.72,21.73,21.06,21.35,12925538
DHR,2014-04-23,73.5,73.71,73.21,73.38,3192181
DISCA,2014-04-23,77.53,78.47,77.46,77.52,1448416
DISCK,2014-04-23,72.68,73.1,72.11,72.16,556587
DISH,2014-04-23,59.62,60.36,59.43,59.74,1476593
DIS,2014-04-23,79.53,79.95,78.97,79.52,4149634
DLR,2014-04-23,53.52,53.59,52.26,52.75,3886066
DLTR,2014-04-23,51.84,51.87,51.25,51.51,1176298
DOV,2014-04-23,85.77,86.83,85.77,86.35,810476
DPS,2014-04-23,54.8,55.34,53.83,54.48,4122697
DRE,2014-04-23,17.41,17.43,17.15,17.32,3000747
DRI,2014-04-23,49.62,50.85,49.39,50.3,1745393
DTE,2014-04-23,76.5,77.47,76.22,76.89,1191193
DUK,2014-04-23,72.82,73.61,72.58,72.61,2491583
DVA,2014-04-23,69.41,69.6,68.7,69.42,787393
DVN,2014-04-23,70.95,71.61,70.72,71.31,2540210
D,2014-04-23,70.79,71.56,70.72,71.06,1733054
EA,2014-04-23,28.14,28.26,27.95,28.15,2785932
EBAY,2014-04-23,55.54,55.57,54.64,54.94,6611513
ECL,2014-04-23,106.91,107.44,106.66,106.89,782029
ED,2014-04-23,56.96,57.33,56.64,56.67,1585402
EFX,2014-04-23,69.88,70.41,69.335,70.06,1012168
EIX,2014-04-23,56.43,57.26,56.26,56.34,2205706
EL,2014-04-23,72,72.18,71.38,71.67,1938088
EMN,2014-04-23,88.72,89.072,88.19,88.58,1038192
EMR,2014-04-23,68.58,69.44,68.44,69.4,4076494
EOG,2014-04-23,102.53,105.18,102.53,105.08,3445732
EQIX,2014-04-23,180.05,182.9,179.03,180.12,891310
EQR,2014-04-23,58.14,58.21,57.62,57.85,1811565
EQT,2014-04-23,105.02,106.31,105.012,105.58,1396597
ESRX,2014-04-23,70.98,71.36,70.73,70.93,4765650
ESS,2014-04-23,170.63,171.27,168.61,168.79,552672
ES,2014-04-23,45.89,46.57,45.87,46.1,1287300
ETFC,2014-04-23,22.07,22.23,21.11,21.5,7438351
ETN,2014-04-23,74.33,75.02,74.09,74.38,1961320
ETR,2014-04-23,71.21,71.8,70.94,71.02,1787737
EW,2014-04-23,39.865,40.215,39.7,39.96,2118758
EXC,2014-04-23,35.99,36.44,35.83,35.9,4688955
EXPD,2014-04-23,40.21,40.64,39.94,40.41,810180
EXPE,2014-04-23,73.41,73.836,71.84,72.48,1507065
EXR,2014-04-23,50.66,50.66,50.16,50.44,1026105
FAST,2014-04-23,50.08,50.12,49.54,49.9,1289486
FBHS,2014-04-23,41.36,41.58,40.9,41.29,1066370
FB,2014-04-23,63.45,63.48,61.26,61.36,96564750
FCX,2014-04-23,33.31,33.595,33.12,33.5,7256025
FDX,2014-04-23,137,137.15,135.93,136.33,1793251
FE,2014-04-23,33.51,33.96,33.23,33.29,3801041
FFIV,2014-04-23,109,109,106.51,108.19,1552137
FISV,2014-04-23,56.95,57.18,56.525,56.61,1200850
FIS,2014-04-23,52.51,53.45,52.51,53.3,2126074
FITB,2014-04-23,20.98,21.22,20.94,21.15,8062162
FLIR,2014-04-23,37.23,37.23,36.69,36.85,1651674
FLR,2014-04-23,77.96,78.32,77.5,77.58,587163
FLS,2014-04-23,78.76,79.18,78.13,78.13,1268838
FL,2014-04-23,45.64,46.52,45.63,45.73,1086193
FMC,2014-04-23,76.92,77.23,76.75,76.93,337644
FOXA,2014-04-23,32.75,32.99,32.55,32.72,12060928
FOX,2014-04-23,31.92,32.13,31.71,31.9,5190428
FRT,2014-04-23,116.15,116.5,115.23,115.54,480746
FTI,2014-04-23,58.23,59.28,57.56,57.75,4217562
F,2014-04-23,16.08,16.32,16.08,16.23,19808733
GD,2014-04-23,108.37,112.1,106.54,111.58,2264717
GE,2014-04-23,26.57,26.66,26.39,26.42,29567135
GGP,2014-04-23,22.89,22.9,22.69,22.78,4679819
GILD,2014-04-23,75.73,75.88,73.76,73.86,35411788
GIS,2014-04-23,52.23,52.65,52.13,52.37,2660964
GLW,2014-04-23,21.19,21.26,20.95,21.15,7700784
GM,2014-04-23,34.29,34.61,34.102,34.39,16065667
GOOGL,2014-04-23,543.67,544.8,528.1277,537.51,1959330
GOOG,2014-04-23,533.79,533.87,526.25,526.94,2051066
GPC,2014-04-23,86.21,86.915,85.33,86.64,1099468
GPN,2014-04-23,33.895,33.98,33.345,33.35,1930802
GPS,2014-04-23,38.85,39.47,38.83,39.11,3680968
GRMN,2014-04-23,56.36,56.48,55.85,56.11,858949
GS,2014-04-23,160.26,160.94,159.28,160.45,2040561
GT,2014-04-23,27.02,27.47,27.01,27.32,2222387
GWW,2014-04-23,254.4,255.92,254.4,254.97,270626
HAL,2014-04-23,64.15,65.11,64.01,64.72,13812378
HAS,2014-04-23,55.41,55.58,54.68,55.04,1932947
HBAN,2014-04-23,9.35,9.46,9.3,9.45,7812797
HBI,2014-04-23,19.0225,19.065,18.59,18.605,5100008
HCA,2014-04-23,49.7,50.6,49.48,50.4,2836162
HCN,2014-04-23,61.88,61.95,61.35,61.73,1630796
HCP,2014-04-23,40.68,40.8,40.33,40.8,2860162
HD,2014-04-23,79.87,80.05,78.4401,78.52,7497133
HES,2014-04-23,88.26,88.87,88.13,88.17,2293946
HIG,2014-04-23,34.61,34.94,34.6,34.75,2213353
HII,2014-04-23,103.73,104.2399,103.21,104.1,292401
HOG,2014-04-23,71.68,72.23,71.39,71.72,2162056
HOLX,2014-04-23,20.76,20.76,20.46,20.48,2491853
HON,2014-04-23,92.82,94.16,92.82,94.03,3454180
HP,2014-04-23,113.64,115.19,113.55,113.81,1271815
HRB,2014-04-23,28.35,28.38,27.93,27.97,2252493
HRL,2014-04-23,23.945,24.045,23.925,23.965,924002
HRS,2014-04-23,72.9,73.08,72.34,72.76,301432
HSIC,2014-04-23,57.335,57.77,56.8675,57.245,550218
HST,2014-04-23,21.08,21.13,20.93,21,5480630
HSY,2014-04-23,99.99,100.79,99.72,100.15,1114400
HUM,2014-04-23,107.45,108.995,106.37,107.87,1341929
IBM,2014-04-23,191.79,192.41,190.11,191.73,4736919
ICE,2014-04-23,40.746,41.214,40.246,40.858,5241700
IDXX,2014-04-23,59.38,59.95,58.865,59.94,406304
IFF,2014-04-23,95.76,96.04,95.568,95.91,325998
ILMN,2014-04-23,157.51,158.5,149.31,153.69,6333840
INCY,2014-04-23,49.32,49.76,46.28,46.96,2035564
INTC,2014-04-23,26.8,26.97,26.72,26.75,25581417
INTU,2014-04-23,74.43,74.79,74.065,74.39,1151022
IPG,2014-04-23,17.43,17.57,17.35,17.43,3736767
IP,2014-04-23,46.13,46.3,45.88,46.09,1579269
IQV,2014-04-23,49.92,50.24,49.16,49.47,430539
IRM,2014-04-23,27.57,28.78,27.56,27.93,1846109
IR,2014-04-23,59.39,60.66,59.03,59.85,6113412
ISRG,2014-04-23,129.0665,132.4664,124.1099,124.6432,6610896
ITW,2014-04-23,85.39,85.87,85.24,85.4,2154066
IT,2014-04-23,68.41,68.47,67.61,67.63,311297
IVZ,2014-04-23,35.71,35.91,35.63,35.77,1316646
JBHT,2014-04-23,76.72,76.99,75.87,76.15,809487
JCI,2014-04-23,44.5026,44.8743,44.3141,44.3979,2535397
JEC,2014-04-23,64.48,64.72,63.73,63.89,722826
JNJ,2014-04-23,100.24,100.56,99.92,100.22,5880223
JNPR,2014-04-23,25.4,25.41,24.45,24.86,18234573
JPM,2014-04-23,55.8,56.12,55.5607,56.05,11381029
JWN,2014-04-23,60.84,61.91,60.76,61.89,1521279
KEY,2014-04-23,13.9,13.92,13.65,13.89,12317165
KIM,2014-04-23,22.66,22.66,22.385,22.48,2403000
KLAC,2014-04-23,66.59,67.12,66.31,66.72,1553520
KMB,2014-04-23,108.54,109.03,108.08,108.71,2350042
KMI,2014-04-23,33.55,33.98,33.48,33.61,5404196
KMX,2014-04-23,43.49,43.92,43.195,43.25,1581864
KORS,2014-04-23,93.2,93.41,91.29,91.44,1795451
KO,2014-04-23,40.7,40.81,40.56,40.73,12072454
KR,2014-04-23,22.565,22.835,22.53,22.725,6598956
KSS,2014-04-23,54.26,54.97,54.22,54.77,1642770
KSU,2014-04-23,101.88,102.245,100.58,100.96,887321
K,2014-04-23,66.21,66.65,66.21,66.54,2017804
LB,2014-04-23,54.27,54.83,54.12,54.16,1241805
LEG,2014-04-23,33.37,33.44,32.98,33.39,697756
LEN,2014-04-23,37.6961,37.7157,36.5882,37.4412,4521955
LH,2014-04-23,99.89,100.72,99.57,99.85,837236
LKQ,2014-04-23,27.2,27.31,26.89,27.09,1152714
LLL,2014-04-23,116.99,117.835,116.35,117.5,594283
LLY,2014-04-23,59.67,60.005,59.23,59.56,6563328
LMT,2014-04-23,156.81,162.43,155.82,161.98,2862510
LNC,2014-04-23,48.47,48.99,48.38,48.8,1440569
LNT,2014-04-23,28.76,29.13,28.76,28.905,983242
LOW,2014-04-23,47.53,47.68,46.19,46.22,7862466
LRCX,2014-04-23,53,53.64,51.99,52.25,2464537
LUK,2014-04-23,26.32,26.41,26.17,26.25,795021
LUV,2014-04-23,24.38,24.39,23.76,24.08,7802475
LYB,2014-04-23,92.98,93.9,91.59,92.3,3577632
L,2014-04-23,43.78,44.04,43.7,43.83,1344295
MAA,2014-04-23,68.88,69.13,68.474,68.62,709251
MAC,2014-04-23,64.81,64.81,63.72,64,1124055
MAR,2014-04-23,56.96,57.38,56.71,57.21,1663031
MAS,2014-04-23,22.22,22.35,21.94,22.15,3038211
MAT,2014-04-23,37.89,37.89,37.41,37.56,3252837
MA,2014-04-23,74.33,74.5,73.0627,73.36,5057415
MCD,2014-04-23,99.35,99.99,99.01,99.13,4179128
MCHP,2014-04-23,47.93,48.25,47.78,48.04,1053666
MCK,2014-04-23,171.24,171.69,170.16,170.63,1207175
MCO,2014-04-23,79.74,80.85,79.57,79.88,971371
MDLZ,2014-04-23,34.94,35.25,34.93,35.11,6467445
MDT,2014-04-23,58.27,58.495,57.95,58.38,3521050
MET,2014-04-23,51.82,52.22,51.79,51.91,4242280
MGM,2014-04-23,25.03,25.04,24.03,24.19,9568965
MHK,2014-04-23,137.44,138.01,135.63,136.57,472960
MKC,2014-04-23,71.62,71.88,71.48,71.58,480572
MLM,2014-04-23,127.95,127.95,126.01,126.83,402603
MMC,2014-04-23,48.41,48.71,48.3,48.49,1579146
MMM,2014-04-23,138.81,138.89,137.89,137.99,2847591
MNST,2014-04-23,22.55,22.6083,22.235,22.36,2388894
MON,2014-04-23,111.84,112.41,111.84,112.13,2405072
MOS,2014-04-23,49,49.19,48.76,48.84,1461341
MO,2014-04-23,38.54,38.59,38.15,38.31,9972476
MPC,2014-04-23,45.19,45.735,45.15,45.42,4273778
MRK,2014-04-23,57.75,57.77,57.075,57.5,7736306
MRO,2014-04-23,36.39,36.72,36.36,36.47,8145234
MSFT,2014-04-23,39.99,39.99,39.47,39.69,24602781
MSI,2014-04-23,63.38,63.63,62.642,63.29,1530445
MS,2014-04-23,31.24,31.3,30.84,31.04,9376657
MTB,2014-04-23,121.93,123.06,121.39,122.99,649844
MTD,2014-04-23,234.2,235.88,232.14,234.3,123983
MU,2014-04-23,26.19,26.46,25.97,26.25,32508679
MYL,2014-04-23,49.92,50.45,49.445,50.28,4935241
M,2014-04-23,57.58,58.24,57.57,58.12,2709301
NAVI,2014-04-23,16.81,16.85,16.71,16.78,1608932
NBL,2014-04-23,73.33,75.2,73.33,75.07,2554010
NCLH,2014-04-23,30.83,31.03,30.73,30.84,1177017
NDAQ,2014-04-23,36.46,36.67,36.08,36.61,1890414
NEE,2014-04-23,96.38,97.45,96.24,96.47,1952196
NEM,2014-04-23,25,26.26,24.97,25.92,12694818
NFLX,2014-04-23,51.8185,52.4999,50.4285,50.4999,40347181
NFX,2014-04-23,32.75,32.905,32.27,32.82,2662760
NI,2014-04-23,35.83,36.22,35.83,35.93,1448116
NKE,2014-04-23,37.27,37.43,37.005,37.05,4737822
NLSN,2014-04-23,45.09,45.38,44.92,45.14,1198402
NOC,2014-04-23,119.26,122.25,117.17,121.66,1661442
NOV,2014-04-23,82.15,83.15,82.1,82.65,3343790
NRG,2014-04-23,32.44,32.74,32.44,32.64,3991750
NSC,2014-04-23,94.97,95.81,93.25,95.01,3488335
NTAP,2014-04-23,35.87,36.07,35.45,35.87,3546152
NTRS,2014-04-23,60.15,61.02,60.15,60.84,1141967
NUE,2014-04-23,52.18,52.66,51.85,52.54,2335822
NVDA,2014-04-23,18.9,19.14,18.87,19.09,6539608
NWL,2014-04-23,30.2,30.305,30.0721,30.25,1216222
NWSA,2014-04-23,17.03,17.235,16.925,17.23,1563290
NWS,2014-04-23,16.8,16.935,16.76,16.92,316321
OKE,2014-04-23,62.41,62.6,62.02,62.21,1020810
OMC,2014-04-23,68.32,68.93,68.092,68.78,2650231
ORCL,2014-04-23,40.28,40.34,39.75,39.79,10049267
ORLY,2014-04-23,148.35,149.26,147.23,148.12,806909
OXY,2014-04-23,96.67,97.51,96.6001,96.77,2986589
O,2014-04-23,42.39,42.54,42.14,42.28,1118359
PAYX,2014-04-23,41,41.14,40.86,40.88,1525882
PBCT,2014-04-23,14.59,14.73,14.56,14.65,2802758
PCAR,2014-04-23,65.95,66.29,65.76,66.02,843432
PCG,2014-04-23,44.78,45.27,44.53,44.58,1622018
PCLN,2014-04-23,1231.73,1234.75,1213.71,1219.95,582966
PDCO,2014-04-23,41.09,41.45,40.84,41.2,533611
PEG,2014-04-23,39.35,39.91,39.245,39.39,5411919
PEP,2014-04-23,85.27,85.7,85.063,85.41,4805297
PFE,2014-04-23,31.18,31.18,30.76,30.92,20493333
PFG,2014-04-23,45.32,45.61,45.01,45.16,1401456
PGR,2014-04-23,24.23,24.23,23.6,23.69,4193736
PG,2014-04-23,80.72,80.72,79.38,80.36,9580599
PHM,2014-04-23,18.68,18.69,18.2,18.57,9282813
PH,2014-04-23,125.17,126.16,124.6,124.77,649382
PKG,2014-04-23,69,69,67.14,67.45,1203375
PKI,2014-04-23,44.75,45.16,43.89,44.54,1260196
PLD,2014-04-23,41.52,41.62,40.69,40.94,3600291
PM,2014-04-23,83.49,83.94,83.25,83.35,3745547
PNC,2014-04-23,84.5,84.92,84.35,84.73,1695636
PNR,2014-04-23,73.21,76.01,73.18,75.18,2610167
PNW,2014-04-23,55.69,56.1,55.55,55.62,787526
PPG,2014-04-23,98.33,99.06,97.9642,98.15,1543562
PPL,2014-04-23,33,33.5622,32.94,33.11,8970846
PRGO,2014-04-23,151.55,151.81,148.73,149.93,1007909
PRU,2014-04-23,82.15,82.6,81.67,82.13,1388145
PSA,2014-04-23,173.47,173.47,172.28,173.31,772717
PSX,2014-04-23,81.85,82.95,81.5,82.3,2083922
PVH,2014-04-23,121.59,122.67,121.01,121.05,559319
PWR,2014-04-23,36.08,36.16,35.85,35.94,1412951
PXD,2014-04-23,198.12,200.55,196.64,197.32,1309183
PX,2014-04-23,127.59,131.97,127.59,131.7,1286248
QCOM,2014-04-23,81,81,80.16,80.71,13593949
RCL,2014-04-23,52.17,53.35,52.17,52.63,3044681
REGN,2014-04-23,312.36,312.88,301.871,303.08,609800
REG,2014-04-23,52.23,52.27,51.61,51.87,477369
RE,2014-04-23,158.18,161.32,157.77,161.31,592631
RF,2014-04-23,10.39,10.52,10.34,10.41,11884769
RHI,2014-04-23,43.91,43.91,43.28,43.44,1714269
RHT,2014-04-23,50.67,50.68,49.9,50.05,1290710
RJF,2014-04-23,51.1,51.44,50.09,50.52,958579
RL,2014-04-23,155.17,155.6999,153.79,153.84,700474
RMD,2014-04-23,47.52,47.52,46.07,46.75,1259718
ROK,2014-04-23,127.79,128.11,126.85,127.16,556225
ROP,2014-04-23,131.96,132.71,131.578,131.71,429572
ROST,2014-04-23,34.57,34.695,34.21,34.265,3236850
RRC,2014-04-23,92.97,94.05,92.78,93.03,1334423
RSG,2014-04-23,34.74,34.99,34.71,34.86,900379
RTN,2014-04-23,99.92,100.86,99.1,100.23,2144911
SBAC,2014-04-23,92.25,92.43,90.89,91.01,678386
SBUX,2014-04-23,35.73,35.735,35.11,35.195,8881548
SCG,2014-04-23,52.49,52.98,52.35,52.51,1006911
SCHW,2014-04-23,27.39,27.47,26.94,27.24,4001611
SEE,2014-04-23,33.12,33.36,32.81,33.22,1833205
SHW,2014-04-23,203.4,204.31,201.82,201.95,690054
SIG,2014-04-23,99.8,100.63,99.47,99.65,513445
SJM,2014-04-23,96.84,97.11,96.35,96.42,397364
SLB,2014-04-23,102.02,102.8,101.77,102.21,5547242
SLG,2014-04-23,101.74,102.42,101.72,101.96,855010
SNA,2014-04-23,116.84,117.89,116.63,116.91,261506
SNI,2014-04-23,74.97,75.83,74.57,74.59,453285
SNPS,2014-04-23,38,38.2,37.73,37.88,1061688
SO,2014-04-23,45.44,45.61,45.16,45.22,3461113
SPGI,2014-04-23,76.71,77.28,76.42,76.72,578849
SPG,2014-04-23,170.65,171.14,169.51,170.76,1719125
SRCL,2014-04-23,111.85,113.88,111.56,112.89,573074
SRE,2014-04-23,96.87,97.81,96.77,96.97,1326520
STI,2014-04-23,39.17,39.44,38.88,39.04,2065684
STT,2014-04-23,65.05,66.12,64.73,65.91,2260326
STX,2014-04-23,55.55,55.55,54.03,54.11,2401471
STZ,2014-04-23,80.86,81.08,80.23,80.25,817204
SWKS,2014-04-23,41.5,41.97,40.36,41.5,11148717
SWK,2014-04-23,82.56,82.8,81.93,82.44,2481838
SYK,2014-04-23,78.74,79.105,78.03,78.39,1904469
SYMC,2014-04-23,20.49,20.685,20.22,20.64,4560167
SYY,2014-04-23,36.38,36.49,36.34,36.43,3203679
TAP,2014-04-23,59.13,59.28,58.54,58.57,708569
TDG,2014-04-23,181.78,182.95,180.71,180.95,185941
TEL,2014-04-23,61.01,61.78,60.24,60.36,2039426
TGT,2014-04-23,60.32,60.82,60.32,60.74,2974886
TIF,2014-04-23,88.02,88.89,87.68,87.9,990857
TJX,2014-04-23,59.63,59.83,58.82,58.85,2629538
TMK,2014-04-23,52.8067,53.22,52.48,52.6667,829961
TMO,2014-04-23,121.71,121.77,114.53,119.39,4405399
TPR,2014-04-23,49.61,50.38,49.58,50.06,3902728
TRIP,2014-04-23,85.93,86.05,82.96,83.28,1322755
TROW,2014-04-23,82.97,83.3,80.7,81.18,1575003
TRV,2014-04-23,86.9,88.57,86.73,88.13,2911120
TSCO,2014-04-23,67.73,67.99,67.151,67.34,1057538
TSN,2014-04-23,43.17,43.44,43.1,43.25,2375933
TSS,2014-04-23,28.51,29.22,28.17,28.78,2914468
TWX,2014-04-23,65.38,67.19,65.38,66,6905527
TXN,2014-04-23,46.55,47,46.42,46.46,5868869
TXT,2014-04-23,40.1,40.38,40.02,40.15,1363647
T,2014-04-23,35.01,35.35,34.46,34.92,59638692
UAA,2014-04-23,26.92,27.56,26.625,27.22,8909812
UAL,2014-04-23,47.06,47.49,45.51,46.06,4340517
UDR,2014-04-23,25.74,25.81,25.48,25.58,1356118
UHS,2014-04-23,75.74,77.168,75.58,76.6,636195
ULTA,2014-04-23,89.41,89.74,88.09,88.22,672218
UNH,2014-04-23,75.81,76.07,75.11,75.33,4645725
UNM,2014-04-23,34.03,34.22,33.885,34.02,1053158
UNP,2014-04-23,96.025,96.31,95.6,95.95,2982414
UPS,2014-04-23,98.99,99.85,98.78,99.24,3133022
URI,2014-04-23,96.15,96.47,93.603,94.46,1704344
USB,2014-04-23,40.55,41,40.55,40.94,7023402
UTX,2014-04-23,119.08,119.94,118.94,119.65,2683332
VAR,2014-04-23,81.2,81.55,80.46,81.31,1146184
VFC,2014-04-23,60.13,60.75,60.07,60.51,1392622
VIAB,2014-04-23,84.09,84.63,83.8646,84.35,1601474
VLO,2014-04-23,56.1,56.79,55.93,56.46,4387891
VMC,2014-04-23,64.58,65.02,63.97,64.41,772901
VNO,2014-04-23,100.99,101.13,100.4,101.01,864764
VRSK,2014-04-23,57.74,58.3,57.61,58,673107
VRSN,2014-04-23,50.78,50.94,49.8,50.03,1702660
VRTX,2014-04-23,69.49,69.49,66.17,66.92,1451854
VTR,2014-04-23,64.66,64.73,64.22,64.59,1693514
VZ,2014-04-23,47.3,47.67,46.75,47.43,38239710
V,2014-04-23,52.575,52.575,52,52.205,8823036
WAT,2014-04-23,112.1,112.1,109.91,110.4,337508
WBA,2014-04-23,67.54,68.31,67.22,67.39,5740868
WDC,2014-04-23,91.73,91.99,90.03,90.44,1500603
WEC,2014-04-23,47.43,48.13,47.42,47.61,2106022
WFC,2014-04-23,49.2,49.67,49.2,49.59,13309890
WHR,2014-04-23,154.34,154.385,152.541,153.53,722387
WMB,2014-04-23,42,42.42,41.94,42.05,2891880
WMT,2014-04-23,77.82,78.2801,77.57,78.04,5806189
WM,2014-04-23,41.86,42.22,41.73,41.99,2135912
WU,2014-04-23,15.61,15.8,15.54,15.74,4237261
WYNN,2014-04-23,216.65,217.54,205.44,206.82,2116213
WYN,2014-04-23,73.21,73.69,72.71,73.12,1870314
WY,2014-04-23,28.43,28.75,28.18,28.6,4220242
XEC,2014-04-23,122.22,123.67,121.76,122.54,2754978
XEL,2014-04-23,31.29,31.84,31.28,31.32,3931669
XLNX,2014-04-23,52.38,52.8,52.32,52.42,2982044
XL,2014-04-23,30.69,31.54,30.69,31.45,1264796
XOM,2014-04-23,100.59,100.95,100.33,100.5,8691639
XRAY,2014-04-23,45.08,45.43,44.82,45.04,1078090
XRX,2014-04-23,46.36,49.08,46.18,47.84,4487901
XYL,2014-04-23,35.61,35.9,35.57,35.68,510142
YUM,2014-04-23,79.65,79.7,75.2796,76.81,7578397
ZBH,2014-04-23,91.5,91.94,91.1,91.45,1301995
ZION,2014-04-23,29.7,29.84,29.43,29.8,1662336
ZTS,2014-04-23,29.75,29.89,29.3,29.318,3803292
AAL,2014-04-24,37.84,38.24,35.8,37.26,21038719
AAPL,2014-04-24,81.1728,81.4285,80.1042,81.1099,189978082
AAP,2014-04-24,121.85,123.04,120.54,122.34,398814
ABBV,2014-04-24,50.13,50.13,49,49.32,6628778
ABC,2014-04-24,66,66.81,63.76,64.89,3612731
ABT,2014-04-24,38.65,38.65,38.1,38.43,4421332
ACN,2014-04-24,79.45,79.46,77.96,78.36,3378850
ADBE,2014-04-24,64.89,65,62.93,63.22,3961243
ADI,2014-04-24,53.9,54.365,53.56,53.7,2437308
ADM,2014-04-24,44.82,44.93,44.46,44.63,2123986
ADP,2014-04-24,76.84,77.02,76.32,76.62,1531964
ADSK,2014-04-24,48.73,48.9,47.22,47.72,2241537
ADS,2014-04-24,243.01,243.84,236.86,241.3,1652170
AEE,2014-04-24,41.04,41.4,40.74,41.12,1808887
AEP,2014-04-24,52.06,52.76,51.64,52.33,4579184
AES,2014-04-24,14.33,14.6,14.27,14.51,4101326
AET,2014-04-24,73.2,73.99,72.01,72.96,5670324
AFL,2014-04-24,62.92,62.92,61.84,62.16,2072921
AGN,2014-04-24,204.02,204.766,198.74,202.63,2139103
AIG,2014-04-24,51.82,52.73,51.52,52.49,8804334
AIV,2014-04-24,30.12,30.515,30.02,30.5,1053867
AIZ,2014-04-24,64.87,67.91,64.87,67.17,1010555
AJG,2014-04-24,45.04,45.2,44.52,44.67,1292803
AKAM,2014-04-24,54.51,54.6996,52.54,53.35,1753468
ALB,2014-04-24,67.1,67.19,66.74,66.84,677064
ALGN,2014-04-24,52.25,52.8,48.56,50.798,2835539
ALK,2014-04-24,48.045,48.11,46.935,47.375,2439958
ALLE,2014-04-24,50.62,50.78,49.715,50.24,659763
ALL,2014-04-24,56.37,56.47,56.05,56.4,1885643
ALXN,2014-04-24,158.35,163.5,150.1,156.01,3373819
AMAT,2014-04-24,19.45,19.59,19.19,19.37,11860889
AMD,2014-04-24,4.27,4.35,4.2,4.28,27532799
AME,2014-04-24,51.98,52.17,51.32,51.92,496101
AMGN,2014-04-24,114.11,114.5,111.79,113.72,6112321
AMG,2014-04-24,187.76,187.76,184.585,185.69,222210
AMP,2014-04-24,107.1,107.25,105.6,105.85,844827
AMT,2014-04-24,84.25,84.27,83.08,83.56,4173082
AMZN,2014-04-24,329.67,337.4,322.95,337.15,9293735
ANDV,2014-04-24,53.91,54.39,53.15,54.21,1826645
ANSS,2014-04-24,75.99,76.705,74.84,76.66,503353
ANTM,2014-04-24,95.57,97.17,95.57,96.54,2031263
AON,2014-04-24,82.48,82.55,81.46,82.19,1466811
AOS,2014-04-24,23.795,23.885,23.5,23.835,1837262
APA,2014-04-24,87.79,88.39,87.38,87.96,2631462
APC,2014-04-24,99.34,101.29,98.96,100.19,6482957
APD,2014-04-24,119.03,119.03,117.93,118.45,743017
APH,2014-04-24,48.07,48.245,47.835,48.16,3803168
ARE,2014-04-24,73.91,74.17,73.42,74.01,454489
ARNC,2014-04-24,40.98,41.1,40.68,40.74,4102853
ATVI,2014-04-24,19.82,19.99,19.425,19.57,2326467
AVB,2014-04-24,132.44,135.02,132.07,133.94,957093
AVGO,2014-04-24,65.43,65.48,63.54,65.38,2751882
AVY,2014-04-24,49.53,49.83,48.418,49.01,1197873
AWK,2014-04-24,45.88,46.21,45.602,46,602303
AXP,2014-04-24,87.26,87.98,86.91,87.41,3187102
AYI,2014-04-24,128.15,128.15,124.97,125.49,248876
AZO,2014-04-24,525,527.08,521.25,525.88,193498
A,2014-04-24,55.23,55.52,54.56,55.28,1806441
BAC,2014-04-24,16.43,16.5,16.21,16.34,73910944
BAX,2014-04-24,72.58,72.86,72.27,72.3,2682081
BA,2014-04-24,130.41,130.62,128.43,129.86,4177695
BBT,2014-04-24,38.17,38.17,37.73,37.81,2971472
BBY,2014-04-24,24.34,24.47,24.15,24.19,4278226
BDX,2014-04-24,113.98,114.3,113.48,114.04,699655
BEN,2014-04-24,54.31,54.38,53.6,53.86,1230354
BF.B,2014-04-24,44.0725,44.525,43.98,44.3,1285526
BIIB,2014-04-24,307,308.72,286.48,294.84,2385364
BK,2014-04-24,34.28,34.33,33.57,33.62,5899537
BLK,2014-04-24,305.58,307.59,302.79,303.62,545078
BLL,2014-04-24,27.865,27.9125,27.635,27.7,1261798
BMY,2014-04-24,51.03,51.03,50.31,50.71,5499974
BRK.B,2014-04-24,127.8,127.9,126.61,126.95,2848400
BSX,2014-04-24,13.76,13.81,13.56,13.75,8433479
BWA,2014-04-24,63.91,64.23,63.22,63.75,1325318
BXP,2014-04-24,117.52,118.36,117.02,118.22,583394
CAG,2014-04-24,31.15,31.19,30.965,31.06,2029523
CAH,2014-04-24,69.48,69.82,68.54,68.61,1752547
CAT,2014-04-24,106.02,107.4,104.79,105.28,8854664
CA,2014-04-24,31.1,31.1,30.48,30.57,1542296
CBG,2014-04-24,26.73,26.73,26.38,26.63,1413047
CBOE,2014-04-24,53.03,53.19,52.34,52.93,372250
CBS,2014-04-24,58.72,59.0245,58.11,58.27,8029793
CB,2014-04-24,101.82,102.15,101.41,102.12,1338766
CCI,2014-04-24,74.81,75.04,73.12,73.84,4182631
CCL,2014-04-24,37.86,38.23,37.56,38.17,3163059
CDNS,2014-04-24,14.9,15.07,14.77,15.05,3952176
CELG,2014-04-24,71,71.245,68.375,70.625,8831118
CERN,2014-04-24,53.32,53.91,52.22,52.3,3391175
CF,2014-04-24,48.812,48.812,48,48.058,2679095
CHD,2014-04-24,34.28,34.368,34.1275,34.21,1340110
CHK,2014-04-24,29.1,29.48,28.88,29.22,10237384
CHRW,2014-04-24,58.62,58.62,56.91,56.921,2142384
CHTR,2014-04-24,128.97,130.94,127.84,130.49,2178413
CINF,2014-04-24,49.5,49.73,49.28,49.71,701319
CI,2014-04-24,78.12,79.67,77.74,79.48,2213436
CLX,2014-04-24,89.13,89.53,88.91,89.12,908135
CL,2014-04-24,66.05,66.46,65.95,66.43,3991979
CMA,2014-04-24,49.41,49.42,48.565,48.62,1287586
CMCSA,2014-04-24,25.675,25.965,25.5625,25.685,33769678
CME,2014-04-24,71.89,72,70.51,70.9,1119250
CMG,2014-04-24,508.6,511.2975,503.27,507.6,530739
CMI,2014-04-24,148.39,149.7,147.38,149.06,1926694
CMS,2014-04-24,29.65,30,29.48,29.95,2846729
CNC,2014-04-24,32.9,34.13,32.76,33.355,1952610
CNP,2014-04-24,24.64,24.78,24.43,24.56,3745642
COF,2014-04-24,75.31,75.41,74.55,74.74,2729408
COG,2014-04-24,36.95,38.5,36.9,37.97,15092197
COL,2014-04-24,78.42,78.56,76.92,77.76,534647
COO,2014-04-24,130.07,130.95,128.81,130.53,381106
COP,2014-04-24,74.42,74.64,73.95,74.49,5250324
COST,2014-04-24,114.9,115.31,114.14,115.03,1939330
COTY,2014-04-24,15.78,15.8,15.575,15.63,435303
CPB,2014-04-24,44.91,45.17,44.7701,44.87,714973
CRM,2014-04-24,56.28,56.6,53.17,54.73,6012992
CSCO,2014-04-24,23.64,23.64,23.24,23.33,33976746
CSX,2014-04-24,28.31,28.52,28.06,28.4,5304550
CTAS,2014-04-24,58.01,58.5,57.79,58.07,574439
CTL,2014-04-24,34.79,34.79,34.42,34.63,4216363
CTSH,2014-04-24,49.66,49.81,48.88,49.3,2277689
CTXS,2014-04-24,60.17,62.25,59.46,60,8444372
CVS,2014-04-24,73.27,73.6399,72.97,73.07,5217896
CVX,2014-04-24,124.84,124.92,124.14,124.3,5185910
CXO,2014-04-24,133.89,135.33,132.79,133.6,1221695
C,2014-04-24,48.45,48.58,48.01,48.33,14699644
DAL,2014-04-24,37.15,37.465,36.33,36.73,16537702
DE,2014-04-24,94.01,94.05,92.93,93.89,2351941
DFS,2014-04-24,56.62,56.82,55.8,56.25,3520683
DGX,2014-04-24,58.39,58.63,56.88,57.57,3085080
DG,2014-04-24,55.42,55.51,54.97,55.31,2829495
DHI,2014-04-24,22.42,23.35,22.25,23.13,15567068
DHR,2014-04-24,73.71,73.91,73.36,73.66,2788499
DISCA,2014-04-24,78.09,78.25,77.37,77.45,1024647
DISCK,2014-04-24,72.56,72.682,71.95,71.98,559529
DISH,2014-04-24,60.04,60.32,59.31,59.71,1119625
DIS,2014-04-24,79.74,80.06,79.11,79.59,4635013
DLR,2014-04-24,52.82,53.12,52.53,52.86,2262382
DLTR,2014-04-24,51.74,51.89,51.18,51.42,723530
DOV,2014-04-24,86.79,86.79,85.48,86.19,1060474
DPS,2014-04-24,54.48,54.76,53.75,53.82,2756849
DRE,2014-04-24,17.37,17.42,17.27,17.37,2336965
DRI,2014-04-24,50.55,50.56,49.98,50.11,883122
DTE,2014-04-24,76.93,77.19,76.27,77.15,1090267
DUK,2014-04-24,72.6,73.34,72.145,73.06,2121135
DVA,2014-04-24,69.59,70,69.25,69.38,785447
DVN,2014-04-24,71.62,72.41,71.38,71.91,3872625
D,2014-04-24,71.11,71.77,70.61,71.52,1489895
EA,2014-04-24,28.32,28.43,27.94,28.1,2187412
EBAY,2014-04-24,55.48,55.6,54.45,54.84,7691049
ECL,2014-04-24,107.1,107.34,105.94,106.09,758108
ED,2014-04-24,56.74,57.12,56.24,56.96,1373769
EFX,2014-04-24,68.11,69.59,67.2,69.08,1656406
EIX,2014-04-24,56.41,57,56.23,56.74,2148300
EL,2014-04-24,71.76,72.14,71.5,72.09,1022167
EMN,2014-04-24,89.19,89.19,86.86,87.31,1859238
EMR,2014-04-24,69.8,69.941,69.37,69.5,3494437
EOG,2014-04-24,105.5,105.5,103.42,103.48,3715985
EQIX,2014-04-24,182.27,182.47,179,180.54,452358
EQR,2014-04-24,57.83,58.56,57.66,58.54,1243282
EQT,2014-04-24,109.63,111.47,107.82,108.17,2342594
ESRX,2014-04-24,71.11,71.94,70.92,71.43,5110899
ESS,2014-04-24,168.66,170.71,168.5,170.67,224258
ES,2014-04-24,46.08,46.47,45.79,46.44,1460900
ETFC,2014-04-24,22.96,23.25,21.8,22.67,11988435
ETN,2014-04-24,74.71,75.32,74.06,74.96,2031642
ETR,2014-04-24,71.4,71.58,70.35,71.42,2013280
EW,2014-04-24,40.2,40.225,39.26,40.135,1906332
EXC,2014-04-24,36.04,36.23,35.7,36.01,5935549
EXPD,2014-04-24,40.59,40.83,40.33,40.61,966174
EXPE,2014-04-24,73.36,73.36,70.84,72.1,1826079
EXR,2014-04-24,50.57,50.85,50.37,50.82,529127
FAST,2014-04-24,50.23,50.35,49.65,49.95,1173935
FBHS,2014-04-24,41.47,42.01,41.02,42,1348336
FB,2014-04-24,63.6,63.65,59.77,60.87,138769345
FCX,2014-04-24,34.28,34.48,33.8,33.93,12376610
FDX,2014-04-24,136.4,137.09,135.62,136.08,1928909
FE,2014-04-24,33.4,34.33,33.19,34.18,5255098
FFIV,2014-04-24,112.84,112.84,104.03,105.98,2950233
FISV,2014-04-24,57.1,57.29,56.51,56.67,1231156
FIS,2014-04-24,53.49,53.49,52.4,52.55,1598538
FITB,2014-04-24,21.23,21.23,20.8,21.03,9493167
FLIR,2014-04-24,37.09,37.42,36.74,37.19,1913848
FLR,2014-04-24,77.99,78.04,76.72,76.92,1134928
FLS,2014-04-24,77.49,77.49,73.01,73.96,4158497
FL,2014-04-24,45.99,46.31,45.77,46.14,969150
FMC,2014-04-24,77.07,77.18,75.76,75.83,682319
FOXA,2014-04-24,32.85,32.95,32.57,32.88,9815398
FOX,2014-04-24,31.93,32.05,31.705,32.03,3835847
FRT,2014-04-24,115.66,116.63,115.32,116.6,242585
FTI,2014-04-24,57.96,58.24,57.07,57.17,2085650
F,2014-04-24,16.41,16.44,16.2,16.32,27453234
GD,2014-04-24,111.8,111.99,109.92,110.42,2016700
GE,2014-04-24,26.44,26.64,26.2301,26.46,25578133
GGP,2014-04-24,22.84,22.84,22.69,22.81,2277055
GILD,2014-04-24,74.93,75,71.63,74.08,22103281
GIS,2014-04-24,52.33,52.54,52.24,52.43,2290606
GLW,2014-04-24,21.3,21.335,21.03,21.19,7533689
GM,2014-04-24,35.5,35.7,33.52,34.17,33352352
GOOGL,2014-04-24,541.69,542.5,531,534.44,2069559
GOOG,2014-04-24,530.07,531.65,522.12,525.16,1881965
GPC,2014-04-24,86.84,86.84,85.89,86.23,435866
GPN,2014-04-24,33.51,33.54,32.862,33.21,2596622
GPS,2014-04-24,39.24,39.25,38.6275,38.92,3668241
GRMN,2014-04-24,56.19,56.315,55.44,55.49,782472
GS,2014-04-24,161.04,162.11,160.59,160.85,2934201
GT,2014-04-24,28.34,28.48,27.68,28.2,5004689
GWW,2014-04-24,255.76,255.8,250.88,252.53,308098
HAL,2014-04-24,64.74,64.98,63.12,63.49,10324643
HAS,2014-04-24,55.11,55.39,54.7501,54.95,891779
HBAN,2014-04-24,9.47,9.47,9.3,9.33,10052759
HBI,2014-04-24,18.6925,18.99,18.5275,18.8575,4215528
HCA,2014-04-24,50.76,51.23,50.4596,50.53,2579471
HCN,2014-04-24,61.78,62.58,61.62,62.36,1033732
HCP,2014-04-24,40.84,41.21,40.74,40.9,2361078
HD,2014-04-24,78.97,79.81,78.72,79.77,7275948
HES,2014-04-24,88.63,88.99,87.91,88.31,1775905
HIG,2014-04-24,34.95,35.04,34.58,34.86,2836724
HII,2014-04-24,104.38,104.64,102.59,103.82,215533
HOG,2014-04-24,72,72,70.28,71.63,2305431
HOLX,2014-04-24,20.78,20.99,20.5,20.73,6041553
HON,2014-04-24,94.54,94.57,93.41,93.63,2832457
HP,2014-04-24,114,117,106.22,107.02,3115899
HRB,2014-04-24,28.03,28.26,27.87,27.97,1951839
HRL,2014-04-24,24.01,24.015,23.765,23.8,801198
HRS,2014-04-24,73.02,73.27,71.6,72.14,497920
HSIC,2014-04-24,57.665,57.755,56.805,56.835,817436
HST,2014-04-24,21.08,21.32,21.06,21.12,7374580
HSY,2014-04-24,100,100,95.11,96.02,3086645
HUM,2014-04-24,108.97,109.81,108.37,108.82,1179441
IBM,2014-04-24,192.22,192.22,190.03,190.22,4407352
ICE,2014-04-24,40.89,41.246,40.54,41.154,4120775
IDXX,2014-04-24,60.275,60.575,59.31,60.325,624776
IFF,2014-04-24,96.31,96.55,95.37,95.68,269089
ILMN,2014-04-24,154.07,155,146.79,151.68,2851243
INCY,2014-04-24,48.04,48.14,45.2701,47.3,1394028
INTC,2014-04-24,26.81,26.96,26.64,26.75,25432837
INTU,2014-04-24,75.08,77.27,74.01,74.16,1488151
IPG,2014-04-24,17.53,17.54,16.98,17.3,6374675
IP,2014-04-24,46.1,46.1,45.53,46,2269135
IQV,2014-04-24,49.92,50.35,49.01,49.94,382055
IRM,2014-04-24,28.07,28.12,27.92,28.09,1451015
IR,2014-04-24,60.18,60.28,59.05,59.6,2914173
ISRG,2014-04-24,125.4499,125.5132,122.6732,123.7732,1534788
ITW,2014-04-24,85.66,85.8,85.159,85.61,1871113
IT,2014-04-24,68.01,68.53,66.73,67.03,610126
IVZ,2014-04-24,35.94,35.9599,35.32,35.38,2622972
JBHT,2014-04-24,76.34,76.41,75.384,76.04,571431
JCI,2014-04-24,44.6073,44.6073,44.1047,44.1989,2446353
JEC,2014-04-24,64,64.13,62.991,63.36,639062
JNJ,2014-04-24,100.24,100.37,99.55,99.96,6154027
JNPR,2014-04-24,25.19,25.415,24.62,25.24,12027081
JPM,2014-04-24,56.07,56.26,55.61,56.19,15368188
JWN,2014-04-24,62,62.43,61.82,62.03,1125933
KEY,2014-04-24,13.91,13.92,13.58,13.62,10516332
KIM,2014-04-24,22.54,22.69,22.47,22.69,1362407
KLAC,2014-04-24,68.02,68.59,66.5,67.74,2469428
KMB,2014-04-24,108.81,109.57,108.5701,109.03,1871874
KMI,2014-04-24,33.72,33.89,33.6,33.68,5201860
KMX,2014-04-24,43.38,43.7,43.05,43.54,1646793
KORS,2014-04-24,91.76,91.97,89.615,91.14,1846092
KO,2014-04-24,40.7,40.89,40.46,40.7,11401621
KR,2014-04-24,22.715,22.825,22.4275,22.675,6512958
KSS,2014-04-24,54.84,55.09,54.5,54.73,1110509
KSU,2014-04-24,101.52,101.85,100.18,100.86,787072
K,2014-04-24,66.38,66.57,65.88,66.53,1198444
LB,2014-04-24,54.41,54.41,53.84,54.25,1041779
LEG,2014-04-24,33.39,33.85,33.28,33.74,1169340
LEN,2014-04-24,37.9902,38.9902,37.7451,38.7353,5218439
LH,2014-04-24,100.58,100.98,99.84,100.42,822544
LKQ,2014-04-24,27.22,27.4,26.81,27.37,1010302
LLL,2014-04-24,117.79,118.24,115.42,116.46,693829
LLY,2014-04-24,58.31,59.18,57.35,58.68,7854549
LMT,2014-04-24,162.43,162.59,159.6,160.62,1398406
LNC,2014-04-24,49.07,49.22,48.08,48.57,1287193
LNT,2014-04-24,28.995,29.05,28.7,28.94,1435308
LOW,2014-04-24,46.46,47.18,46.34,47.16,4674759
LRCX,2014-04-24,57.29,58.59,55.89,58.26,8431916
LUK,2014-04-24,26.35,26.4,26.08,26.21,806669
LUV,2014-04-24,24.3301,24.45,23.51,24.27,8362773
LYB,2014-04-24,92.02,92.2,90.79,91.48,2298330
L,2014-04-24,43.95,44.485,43.94,44.44,1458584
MAA,2014-04-24,68.66,69.07,68.4,68.99,300747
MAC,2014-04-24,64.13,64.42,63.94,64.26,483767
MAR,2014-04-24,57.5,57.85,57.29,57.63,2398411
MAS,2014-04-24,22.24,22.56,21.98,22.45,3828256
MAT,2014-04-24,37.85,38.14,37.62,37.68,2993108
MA,2014-04-24,73.71,74.72,73.33,74.35,5195169
MCD,2014-04-24,99.52,100.1,99.13,99.84,4765762
MCHP,2014-04-24,48.31,48.46,47.87,48.39,2439312
MCK,2014-04-24,171.42,172.3,170.33,170.46,853137
MCO,2014-04-24,81.51,81.67,79.31,79.65,997523
MDLZ,2014-04-24,35.14,35.47,35.07,35.3,5371469
MDT,2014-04-24,58.79,58.95,58.175,58.34,3387866
MET,2014-04-24,52.18,52.31,51.42,51.95,4874319
MGM,2014-04-24,24.55,24.61,23.85,24.55,6812475
MHK,2014-04-24,137.27,138.07,135.63,137.62,401726
MKC,2014-04-24,71.54,71.826,71.14,71.29,324289
MLM,2014-04-24,128.11,128.11,124.59,126.64,454513
MMC,2014-04-24,48.68,48.76,48.35,48.5,2100089
MMM,2014-04-24,136.38,136.99,135,136.65,2847809
MNST,2014-04-24,22.54,22.6066,22.1633,22.25,2473188
MON,2014-04-24,112.16,112.87,110.59,110.6,2830036
MOS,2014-04-24,49.07,49.12,48.37,48.79,1377893
MO,2014-04-24,38.34,38.8,38.07,38.4,8667609
MPC,2014-04-24,45.515,45.775,44.93,45.37,4380346
MRK,2014-04-24,57.32,57.82,56.85,57.53,6714791
MRO,2014-04-24,36.59,36.63,36.34,36.38,10106508
MSFT,2014-04-24,39.74,39.97,39.3,39.86,42381594
MSI,2014-04-24,63.61,63.77,62.92,63,1280794
MS,2014-04-24,31.06,31.25,30.3,30.94,8438891
MTB,2014-04-24,124,124.16,122.4,122.91,878752
MTD,2014-04-24,235.66,236.97,231.57,234.1,98687
MU,2014-04-24,26.45,26.62,25.34,26.16,39791385
MYL,2014-04-24,50.95,51.44,49.87,50.35,6854474
M,2014-04-24,58.31,58.49,58,58.05,2071660
NAVI,2014-04-24,16.85,16.86,16.45,16.63,368892
NBL,2014-04-24,73.32,76.29,72.6,74.95,2906292
NCLH,2014-04-24,31.12,31.12,30.55,31.01,2348360
NDAQ,2014-04-24,34.86,37.02,34.86,36.27,2240533
NEE,2014-04-24,96.79,97.1,95.81,96.69,2190275
NEM,2014-04-24,25.62,25.8,25.27,25.49,11985403
NFLX,2014-04-24,50.3571,50.8427,47.8285,49.1528,30659629
NFX,2014-04-24,32.99,33.395,32.85,32.96,1976395
NI,2014-04-24,36,36.08,35.71,35.87,2210667
NKE,2014-04-24,37.01,37.185,36.55,36.695,6784518
NLSN,2014-04-24,45.25,46.15,45,46.06,3080452
NOC,2014-04-24,121.75,122,118.35,119.18,1951290
NOV,2014-04-24,83,83,82.04,82.88,5272130
NRG,2014-04-24,32.69,33.05,32.51,32.97,3524052
NSC,2014-04-24,95.27,95.6,94.33,95.11,1452304
NTAP,2014-04-24,36.28,36.48,35.585,35.62,6518074
NTRS,2014-04-24,61.19,61.23,60.2,60.24,1377980
NUE,2014-04-24,52.54,52.54,51.11,51.49,2630261
NVDA,2014-04-24,19.22,19.46,19.22,19.26,9787503
NWL,2014-04-24,30.49,30.52,30.2,30.31,1282615
NWSA,2014-04-24,17.29,17.44,17.01,17.28,1958138
NWS,2014-04-24,17,17,16.73,16.95,434411
OKE,2014-04-24,62.39,62.85,62.095,62.2,1180014
OMC,2014-04-24,69.21,70.35,68.54,69.9,2142308
ORCL,2014-04-24,39.76,39.86,39.02,39.75,13966368
ORLY,2014-04-24,145.65,147.89,143.25,147.69,1626001
OXY,2014-04-24,97.07,97.38,96.25,97.14,1971639
O,2014-04-24,42.35,42.84,42.25,42.74,1461362
PAYX,2014-04-24,41.2,41.25,40.8,40.92,1612892
PBCT,2014-04-24,14.71,14.78,14.53,14.54,2780822
PCAR,2014-04-24,66.07,66.755,66.07,66.29,1321441
PCG,2014-04-24,44.56,45.21,44.35,44.9,1768308
PCLN,2014-04-24,1232,1235.45,1203.71,1217.03,611297
PDCO,2014-04-24,41.35,41.35,40.85,40.93,432333
PEG,2014-04-24,39.55,39.84,39.17,39.77,2733434
PEP,2014-04-24,85.38,85.67,85,85.52,3749740
PFE,2014-04-24,30.9,30.9,30.2,30.71,24963923
PFG,2014-04-24,45.36,45.63,44.44,44.79,1464804
PGR,2014-04-24,23.85,24.14,23.71,23.94,8357136
PG,2014-04-24,80.26,81.38,80.01,81.15,9528562
PHM,2014-04-24,19.31,19.36,18.72,18.99,10742271
PH,2014-04-24,125.51,125.72,123.84,124.46,688179
PKG,2014-04-24,67.82,67.93,66.15,66.79,1108786
PKI,2014-04-24,44.7,44.93,44.0401,44.31,992351
PLD,2014-04-24,41.09,41.405,40.86,41.23,2104933
PM,2014-04-24,83.2,84.01,83.01,83.49,3696993
PNC,2014-04-24,85.04,85.09,84.04,84.26,1715770
PNR,2014-04-24,75.62,75.62,74.5,74.84,2000974
PNW,2014-04-24,55.63,56.19,55.23,56.17,757495
PPG,2014-04-24,98.315,98.47,97.135,97.255,1536786
PPL,2014-04-24,33.29,33.57,33.13,33.39,4423339
PRGO,2014-04-24,150.92,151.01,147.2832,147.7,777373
PRU,2014-04-24,82.75,82.75,81.33,81.91,1795134
PSA,2014-04-24,173.51,174.01,172.77,174.01,383431
PSX,2014-04-24,82.6,83.05,81.761,82.57,2592177
PVH,2014-04-24,121.77,121.94,120.05,120.95,762439
PWR,2014-04-24,36.07,36.11,35.57,35.7,1210943
PXD,2014-04-24,198,199.6699,196.25,197.32,846810
PX,2014-04-24,132.1,132.11,130.49,130.65,1227759
QCOM,2014-04-24,77.5,78.62,76.77,77.87,22779739
RCL,2014-04-24,52.44,53,50.96,52.43,4092493
REGN,2014-04-24,305.77,306.698,291.36,293.43,1022213
REG,2014-04-24,51.96,52.49,51.83,52.43,304055
RE,2014-04-24,161.2,161.52,157.08,157.49,842185
RF,2014-04-24,10.45,10.47,10.26,10.31,11849235
RHI,2014-04-24,44.08,44.9,43.52,44.09,1573930
RHT,2014-04-24,50.48,50.67,49.45,49.63,1587783
RJF,2014-04-24,50.21,50.78,49.48,50.12,1428963
RL,2014-04-24,154.37,154.89,152.25,154.61,888624
RMD,2014-04-24,48.53,49.456,46.75,47.41,2762030
ROK,2014-04-24,128.19,128.26,126.6,127.64,567610
ROP,2014-04-24,132.31,132.3299,131.062,131.71,385565
ROST,2014-04-24,34.39,34.52,34.21,34.215,2844572
RRC,2014-04-24,93.83,95.41,93.36,93.56,1763606
RSG,2014-04-24,34.87,35.23,34.72,34.75,1731358
RTN,2014-04-24,98.51,98.51,94.55,95.92,3346305
SBAC,2014-04-24,91.64,92.07,90.17,90.64,978124
SBUX,2014-04-24,35.76,36.02,35.055,35.545,15577016
SCG,2014-04-24,52.47,52.83,52.16,52.56,1379357
SCHW,2014-04-24,27.53,27.53,26.89,27.09,6326804
SEE,2014-04-24,33.34,33.36,32.97,33.13,2358705
SHW,2014-04-24,203.62,203.93,200.37,201.04,667386
SIG,2014-04-24,99.79,100.82,97.91,100.18,817997
SJM,2014-04-24,96.54,97.07,95.871,96.99,612571
SLB,2014-04-24,102.06,102.62,101.523,101.8,5168827
SLG,2014-04-24,102.53,104.6,101.225,103.38,733716
SNA,2014-04-24,117.64,117.7497,116.24,117.06,307539
SNI,2014-04-24,74.76,75.16,74.17,75.05,420622
SNPS,2014-04-24,38.14,38.28,37.72,37.87,562241
SO,2014-04-24,45.15,45.7,44.97,45.68,4305340
SPGI,2014-04-24,77.02,77.05,75.82,75.99,869188
SPG,2014-04-24,171.01,171.69,170.27,171.13,1013113
SRCL,2014-04-24,113.12,114.46,112.84,113.11,412929
SRE,2014-04-24,97.06,97.49,96.49,97.19,778303
STI,2014-04-24,39.28,39.28,38.65,38.81,3428696
STT,2014-04-24,66.24,66.37,65.1,65.73,3045350
STX,2014-04-24,54.58,54.78,53.66,53.94,1895214
STZ,2014-04-24,80.53,80.6099,79.26,79.46,974230
SWKS,2014-04-24,41.63,42.49,41.23,42.16,4799562
SWK,2014-04-24,84,86.01,83.83,85.53,4079674
SYK,2014-04-24,80.5,80.78,76.89,77.88,4159739
SYMC,2014-04-24,20.73,20.8,20.46,20.57,5016936
SYY,2014-04-24,36.45,36.635,36.255,36.4,2884678
TAP,2014-04-24,58.69,59.17,58.43,59.08,650558
TDG,2014-04-24,181.32,182.16,178.4,179.67,170757
TEL,2014-04-24,60.84,60.93,59.71,60.76,2346457
TGT,2014-04-24,60.85,61.46,60.75,61.45,3671072
TIF,2014-04-24,88.25,89,87.47,88.37,734751
TJX,2014-04-24,59.02,59.09,58.0326,58.25,3186304
TMK,2014-04-24,52.94,53.0334,52.1,52.5934,1148804
TMO,2014-04-24,119.59,119.59,114.24,115.38,4507401
TPR,2014-04-24,50.06,50.47,49.74,50,3179925
TRIP,2014-04-24,84.37,84.46,81.38,83.48,2129355
TROW,2014-04-24,82.68,84.45,81.64,81.82,2316603
TRV,2014-04-24,88.3,88.99,88.3,88.59,2239565
TSCO,2014-04-24,65,66.99,64.76,66.69,2949055
TSN,2014-04-24,43.29,43.29,41.88,42.5,4299914
TSS,2014-04-24,28.96,29.54,28.84,29.39,2671997
TWX,2014-04-24,66.11,66.355,65.4,65.64,4147188
TXN,2014-04-24,47.78,49.11,47.6301,48.47,13421455
TXT,2014-04-24,40.74,40.74,39.39,39.73,1878834
T,2014-04-24,35,35.1,34.45,34.5,36619891
UAA,2014-04-24,25.945,26.155,24.39,25.21,26534060
UAL,2014-04-24,44.18,44.58,40.81,41.53,15590464
UDR,2014-04-24,25.62,25.86,25.56,25.84,793726
UHS,2014-04-24,76.98,78.65,76.81,78.12,1137983
ULTA,2014-04-24,88.85,90.09,86.825,89.63,606756
UNH,2014-04-24,76.15,77.08,75.91,76.59,4604993
UNM,2014-04-24,34.08,34.08,33.37,33.53,1639994
UNP,2014-04-24,96.15,96.275,95.005,95.29,2731220
UPS,2014-04-24,99.1,99.79,98.5,98.64,3568395
URI,2014-04-24,96.06,96.12,93.36,95.02,1443739
USB,2014-04-24,41.02,41.02,40.55,40.65,5749296
UTX,2014-04-24,120.08,120.08,118.55,118.98,2150307
VAR,2014-04-24,78.5,80.32,78.32,78.74,1551019
VFC,2014-04-24,60.57,60.605,59.57,60.11,1948266
VIAB,2014-04-24,85.67,85.67,84.01,84.84,1347971
VLO,2014-04-24,56.89,56.92,55.82,56.55,4026463
VMC,2014-04-24,65,65.27,63.54,65.25,979500
VNO,2014-04-24,101.18,101.3,100.62,101.02,744508
VRSK,2014-04-24,58.34,58.49,58.02,58.34,663505
VRSN,2014-04-24,50.13,50.43,48.99,49.25,2614801
VRTX,2014-04-24,66.96,67.49,64.05,66.18,1204660
VTR,2014-04-24,64.57,64.845,64.08,64.31,1700488
VZ,2014-04-24,47.4,47.49,46.07,46.28,41610870
V,2014-04-24,52.45,52.625,51.8975,52.35,13547036
WAT,2014-04-24,111.19,111.31,109.83,110.29,391203
WBA,2014-04-24,67.52,67.99,66.85,67.42,3455308
WDC,2014-04-24,91.15,91.4,89.06,89.8,1717581
WEC,2014-04-24,47.6,48.05,47.2708,47.76,1880234
WFC,2014-04-24,49.74,49.74,49.17,49.32,12617062
WHR,2014-04-24,154.3,155.25,152.3425,154.66,859847
WMB,2014-04-24,42.02,42.09,41.06,41.33,5136480
WMT,2014-04-24,78.17,78.47,77.7,78.31,4354918
WM,2014-04-24,41.96,43.24,41.84,42.84,3982504
WU,2014-04-24,15.79,15.86,15.62,15.81,4098371
WYNN,2014-04-24,209.12,213.4,206.1,213.13,2516610
WYN,2014-04-24,73.96,75,73.21,74.71,1599233
WY,2014-04-24,28.64,28.8,28.5,28.74,3611717
XEC,2014-04-24,123.22,124.489,121.9,122.6,715699
XEL,2014-04-24,31.33,31.63,31.12,31.5,2486979
XLNX,2014-04-24,49.43,49.6,47.31,47.66,11240181
XL,2014-04-24,31.57,31.61,31.38,31.55,811066
XOM,2014-04-24,100.48,100.6,99.86,100.01,9057792
XRAY,2014-04-24,45.31,45.31,44.65,44.72,628151
XRX,2014-04-24,48.24,48.28,46.92,47.96,3195413
XYL,2014-04-24,35.91,36.2,35.43,35.8,834308
YUM,2014-04-24,77.48,77.5,75.77,76.79,2362595
ZBH,2014-04-24,107,108.33,100.92,101.97,12394537
ZION,2014-04-24,30.02,30.02,29.1,29.16,2400860
ZTS,2014-04-24,29.3,30.02,29.25,29.89,4412085
AAL,2014-04-25,37,37.11,35.91,36,9576404
AAPL,2014-04-25,80.6471,81.7128,80.5656,81.7056,97568814
AAP,2014-04-25,121.81,122.29,120.01,120.63,635795
ABBV,2014-04-25,50.21,50.98,48.95,49.14,7289118
ABC,2014-04-25,64.53,64.79,62.55,62.83,2935598
ABT,2014-04-25,38.39,38.44,37.89,38.03,4232058
ACN,2014-04-25,79.09,79.22,78.27,78.43,2666615
ADBE,2014-04-25,62.92,63.03,61.56,61.61,4288456
ADI,2014-04-25,53.02,53.145,51.02,51.42,3307016
ADM,2014-04-25,44.6,44.72,44.24,44.42,2286862
ADP,2014-04-25,76.24,76.68,75.5,75.66,1437750
ADSK,2014-04-25,47.63,48.08,46.93,47,2368758
ADS,2014-04-25,241,241.17,235.78,236.12,1486635
AEE,2014-04-25,41.21,41.56,41.13,41.52,1122413
AEP,2014-04-25,53.09,53.58,52.64,53.38,4546996
AES,2014-04-25,14.51,14.57,14.33,14.44,4162674
AET,2014-04-25,72.17,73.86,71.19,71.25,3977058
AFL,2014-04-25,62.01,62.13,61.549,61.84,1745664
AGN,2014-04-25,202.07,202.6599,197.54,198.07,2190919
AIG,2014-04-25,52.35,52.487,51.49,51.61,7314662
AIV,2014-04-25,30.47,30.6,30.34,30.43,575291
AIZ,2014-04-25,67.16,67.315,66.34,66.71,438829
AJG,2014-04-25,44.53,44.64,44.14,44.48,1270074
AKAM,2014-04-25,53.09,53.3,51.67,52.03,2197159
ALB,2014-04-25,66.61,66.73,65.7472,65.85,363766
ALGN,2014-04-25,50.41,50.74,49.79,50,1352749
ALK,2014-04-25,47.525,47.825,46.435,46.715,1657536
ALLE,2014-04-25,49.95,50.388,49.37,49.54,290295
ALL,2014-04-25,56.63,56.7,56.075,56.11,2208387
ALXN,2014-04-25,155.9,157.98,152.07,153.19,1997240
AMAT,2014-04-25,18.99,19.14,18.37,18.62,20504004
AMD,2014-04-25,4.22,4.26,4.04,4.05,37810215
AME,2014-04-25,51.87,51.87,51.04,51.49,860839
AMGN,2014-04-25,113.62,113.62,111.3,111.41,4513442
AMG,2014-04-25,185.1,185.52,182.41,182.49,276952
AMP,2014-04-25,105.61,105.97,103.26,103.53,1342211
AMT,2014-04-25,83.31,83.59,82.93,83.08,1063711
AMZN,2014-04-25,316.25,316.49,302.71,303.83,16186737
ANDV,2014-04-25,54.18,55.174,54.04,55,2803036
ANSS,2014-04-25,76.64,77.08,76.42,76.64,676909
ANTM,2014-04-25,96.25,96.94,95.71,96,1618279
AON,2014-04-25,82.14,86.29,81.68,84.95,2808980
AOS,2014-04-25,23.71,23.83,23.495,23.58,2052178
APA,2014-04-25,87.46,87.87,86.43,87.28,3530445
APC,2014-04-25,99.86,100.235,99.13,99.5,3538934
APD,2014-04-25,118.39,118.39,116.43,117.12,735855
APH,2014-04-25,48.15,48.15,47.09,47.355,1368448
ARE,2014-04-25,73.55,73.97,73.2,73.37,185180
ARNC,2014-04-25,40.53,40.53,39.66,39.99,7655328
ATVI,2014-04-25,19.44,19.53,19.25,19.46,2934711
AVB,2014-04-25,134.04,135.45,133.905,135.33,722057
AVGO,2014-04-25,64.85,65.03,62.19,62.34,1926635
AVY,2014-04-25,48.94,49.01,48.4,48.62,635422
AWK,2014-04-25,45.96,46.13,45.75,46.12,662872
AXP,2014-04-25,87.02,87.3,86.62,87.03,4232260
AYI,2014-04-25,124.94,124.94,122.65,123.91,258681
AZO,2014-04-25,525.12,525.58,520.98,522.32,201007
A,2014-04-25,55.25,55.25,54.07,54.39,1580495
BAC,2014-04-25,16.1,16.23,15.93,15.95,84617726
BAX,2014-04-25,72.25,72.57,71.9,72.32,1932510
BA,2014-04-25,129.84,130,128.37,128.66,2978970
BBT,2014-04-25,37.64,37.71,37.31,37.33,2724786
BBY,2014-04-25,24.18,24.4,23.87,24.38,7421870
BDX,2014-04-25,113.72,113.89,112.34,112.56,661900
BEN,2014-04-25,53.61,53.77,52.49,52.77,2148691
BF.B,2014-04-25,44.3,44.51,43.997,44.35,760070
BIIB,2014-04-25,293.04,296.74,285.58,285.81,1727651
BK,2014-04-25,33.17,33.68,33.14,33.6,5762039
BLK,2014-04-25,302.99,303.5897,299.18,300.45,394077
BLL,2014-04-25,27.725,27.9875,27.615,27.975,1916494
BMY,2014-04-25,50.575,50.88,50.31,50.5,5581579
BRK.B,2014-04-25,126.76,127.57,126.57,127.26,2765700
BSX,2014-04-25,13.72,13.72,13.33,13.38,10712204
BWA,2014-04-25,63.47,63.71,61.54,61.64,1365717
BXP,2014-04-25,118.12,118.3799,116.975,117.37,455176
CAG,2014-04-25,31.08,31.16,30.9,31,1833084
CAH,2014-04-25,68.59,68.72,67.09,67.2,1759033
CAT,2014-04-25,105.03,105.275,103.29,104.69,5731929
CA,2014-04-25,30.41,30.41,29.94,29.95,1801723
CBG,2014-04-25,26.6,26.6,26.02,26.08,1030598
CBOE,2014-04-25,52.63,52.78,52.36,52.44,360688
CBS,2014-04-25,58.16,58.36,57.69,58.05,8560785
CB,2014-04-25,102.12,102.22,101.35,101.59,1383126
CCI,2014-04-25,73.51,73.57,72.64,72.78,1935227
CCL,2014-04-25,38.15,38.34,38.025,38.06,2732169
CDNS,2014-04-25,15.01,15.07,14.75,14.85,3884656
CELG,2014-04-25,70.63,72.36,70.55,71.03,8325096
CERN,2014-04-25,51.67,51.9,49.17,49.51,6410561
CF,2014-04-25,47.958,48.366,47.665,48.138,3172755
CHD,2014-04-25,34.225,34.4,34.15,34.355,890076
CHK,2014-04-25,29.14,29.2,28.71,28.8,5371662
CHRW,2014-04-25,56.89,56.95,56.07,56.28,2013739
CHTR,2014-04-25,129.93,130.39,128.26,130.01,1911733
CINF,2014-04-25,49.26,49.26,47.75,48,1128570
CI,2014-04-25,79.25,79.7,78.22,78.95,1505457
CLX,2014-04-25,89,90.16,88.98,90.03,1070930
CL,2014-04-25,66.5,66.94,65.92,66.24,3169581
CMA,2014-04-25,47.9,48.3,47.5,47.93,1499607
CMCSA,2014-04-25,25.63,25.7,25.435,25.485,32738598
CME,2014-04-25,70.82,70.98,70.3,70.39,799155
CMG,2014-04-25,507.25,507.25,498.49,502.31,404142
CMI,2014-04-25,148.01,148.72,146.57,147.18,1664422
CMS,2014-04-25,30.05,30.44,29.87,30.39,4583407
CNC,2014-04-25,33.385,33.65,32.825,33.25,1538068
CNP,2014-04-25,24.57,24.9,24.48,24.86,4498074
COF,2014-04-25,74.54,74.74,73.2,73.34,3946863
COG,2014-04-25,37.65,38.58,37.2205,38.18,9518151
COL,2014-04-25,77.61,77.61,76.52,76.6,530536
COO,2014-04-25,129.46,130.22,128.32,129.1,348686
COP,2014-04-25,74.44,74.5,74.145,74.4,4658452
COST,2014-04-25,114.85,115.3,114.2,115.01,1721552
COTY,2014-04-25,15.5,15.7,15.49,15.63,765297
CPB,2014-04-25,44.84,44.98,44.49,44.94,563958
CRM,2014-04-25,54.33,54.37,52.41,52.8,5322274
CSCO,2014-04-25,23.27,23.32,22.88,23,25087265
CSX,2014-04-25,28.33,28.455,27.95,28.03,4171123
CTAS,2014-04-25,58.05,58.38,57.34,57.55,484563
CTL,2014-04-25,34.52,34.8,34.3,34.76,3758085
CTSH,2014-04-25,49.53,49.74,48.66,48.73,2719426
CTXS,2014-04-25,60.39,60.8997,59.04,59.42,9240811
CVS,2014-04-25,73,73.63,72.97,73.24,4397088
CVX,2014-04-25,124.23,124.7,123.5801,123.99,5778653
CXO,2014-04-25,132.53,133.082,128.0201,128.7,1224508
C,2014-04-25,48.12,48.423,47.68,47.75,18120477
DAL,2014-04-25,36.5,36.61,35.78,36.07,10325515
DE,2014-04-25,93.62,93.68,92.49,93.14,2254033
DFS,2014-04-25,56.19,56.21,55.1,55.53,3407691
DGX,2014-04-25,57.62,57.72,55.86,55.88,3788708
DG,2014-04-25,55.29,56.66,55,56.33,5371151
DHI,2014-04-25,23.17,23.2,22.44,22.49,9927901
DHR,2014-04-25,73.61,73.78,72.88,73.05,2194231
DISCA,2014-04-25,77.22,77.47,76.51,76.61,807715
DISCK,2014-04-25,71.95,71.95,71.42,71.54,349702
DISH,2014-04-25,59.63,59.63,57.07,57.98,2796175
DIS,2014-04-25,79.46,79.46,78.16,78.23,6193863
DLR,2014-04-25,52.81,52.99,52.39,52.62,2208825
DLTR,2014-04-25,51.21,51.73,51,51.36,1196315
DOV,2014-04-25,85.72,85.986,84.72,84.9,1196071
DPS,2014-04-25,53.63,53.755,53.14,53.58,1271303
DRE,2014-04-25,17.36,17.37,17.18,17.25,1901114
DRI,2014-04-25,49.88,50.07,49.54,49.92,851485
DTE,2014-04-25,78.25,78.7,77.6,78.38,1761906
DUK,2014-04-25,73.08,74.05,73.08,74,2546557
DVA,2014-04-25,69.44,69.98,69.05,69.56,724617
DVN,2014-04-25,71.49,71.75,70.31,70.4,4243664
D,2014-04-25,71.52,72.38,71.49,72.33,1689219
EA,2014-04-25,28.05,28.33,27.81,28.21,4894522
EBAY,2014-04-25,54.58,54.79,53.45,53.72,9644656
ECL,2014-04-25,105.98,106.61,104.94,105.23,1338361
ED,2014-04-25,56.96,57.76,56.5,57.74,1979199
EFX,2014-04-25,69.07,69.38,68.53,68.89,872956
EIX,2014-04-25,56.79,57.06,56.5,56.93,2202443
EL,2014-04-25,72.02,72.26,71.58,72.2,1395330
EMN,2014-04-25,84.01,85.7,82.49,84.36,3026266
EMR,2014-04-25,69.36,69.36,68.33,68.44,2964970
EOG,2014-04-25,103.25,103.3,98.52,99.04,7169791
EQIX,2014-04-25,178.79,180.65,178.205,180.2,786643
EQR,2014-04-25,58.54,58.76,58.38,58.66,1354546
EQT,2014-04-25,108,108,105.01,105.25,1265497
ESRX,2014-04-25,71.65,71.66,70.8199,71.04,4716480
ESS,2014-04-25,170.6,170.73,169.25,169.92,355604
ES,2014-04-25,46.54,47.02,46.48,46.97,1232300
ETFC,2014-04-25,22.5,22.58,22,22.4,5006647
ETN,2014-04-25,74.74,74.965,73.72,73.95,1966859
ETR,2014-04-25,71.21,71.95,71.13,71.84,2001643
EW,2014-04-25,39.85,41,39.43,40.25,2736028
EXC,2014-04-25,36.01,36.3,35.9,36.26,5107106
EXPD,2014-04-25,40.54,40.6,39.92,40.05,642739
EXPE,2014-04-25,71.69,71.79,68.8,69.41,2151446
EXR,2014-04-25,50.77,50.812,50.43,50.5,592843
FAST,2014-04-25,49.75,50.07,48.96,49.11,1181963
FBHS,2014-04-25,41.52,41.54,39.76,40.34,2285034
FB,2014-04-25,59.97,60.01,57.57,57.71,92501529
FCX,2014-04-25,33.95,34.34,33.68,34.01,7512697
FDX,2014-04-25,136.02,136.04,133.95,134.21,1119188
FE,2014-04-25,34.24,34.795,34.13,34.65,4021673
FFIV,2014-04-25,105.33,105.88,102.89,103.52,1235288
FISV,2014-04-25,56.62,56.69,55.87,55.89,1322068
FIS,2014-04-25,52.26,52.28,51.76,51.8,758237
FITB,2014-04-25,20.88,20.88,20.63,20.75,8603814
FLIR,2014-04-25,36.53,37.01,35,35.05,2402002
FLR,2014-04-25,76.7,76.76,75.3,75.73,905777
FLS,2014-04-25,73.36,74.89,72.77,72.87,1642334
FL,2014-04-25,45.97,46.27,45.75,45.84,569006
FMC,2014-04-25,75.72,76.15,75.38,75.6,553357
FOXA,2014-04-25,32.69,32.84,32.525,32.64,11021878
FOX,2014-04-25,31.95,32,31.6999,31.78,3152517
FRT,2014-04-25,116.51,116.78,115.85,115.93,352226
FTI,2014-04-25,57.57,57.81,56.351,56.8,2014314
F,2014-04-25,15.81,15.9,15.71,15.78,53874192
GD,2014-04-25,110,110.385,108.73,109.01,1258440
GE,2014-04-25,26.57,26.8,26.55,26.6,33753008
GGP,2014-04-25,22.83,22.94,22.6,22.68,2537262
GILD,2014-04-25,74.02,74.88,73.432,73.9,22729455
GIS,2014-04-25,52.43,52.67,52.14,52.29,2204990
GLW,2014-04-25,21.14,21.14,20.67,20.74,14563424
GM,2014-04-25,33.55,34.08,33.55,33.72,16032786
GOOGL,2014-04-25,532.26,533.86,522.5,523.1,2372604
GOOG,2014-04-25,522.51,524.7,515.42,516.18,2097264
GPC,2014-04-25,86.06,86.06,85.27,85.63,528316
GPN,2014-04-25,33.075,33.365,32.855,32.86,1506916
GPS,2014-04-25,38.74,38.92,38.5,38.78,2446067
GRMN,2014-04-25,55.32,55.4299,53.86,54.24,898876
GS,2014-04-25,160.48,160.77,157.91,158.24,3302143
GT,2014-04-25,28.09,28.1599,27.31,27.44,2962701
GWW,2014-04-25,251.52,251.54,247.5,249.33,485991
HAL,2014-04-25,63.15,63.52,62.68,62.86,7973169
HAS,2014-04-25,54.91,55.22,54.705,54.72,796736
HBAN,2014-04-25,9.34,9.34,9.16,9.165,11029028
HBI,2014-04-25,19.8725,20.4575,19.6225,19.735,9241100
HCA,2014-04-25,51.24,53.73,50.73,53.44,7663594
HCN,2014-04-25,62.37,62.47,62.0396,62.18,947903
HCP,2014-04-25,40.95,41.23,40.67,40.76,2206713
HD,2014-04-25,79.41,79.7,79.03,79.38,6381366
HES,2014-04-25,88.07,88.22,87.13,87.43,1770561
HIG,2014-04-25,34.72,35.025,34.42,34.98,5665514
HII,2014-04-25,103.3,103.58,100.48,100.56,259723
HOG,2014-04-25,71.31,71.79,71.08,71.65,1549032
HOLX,2014-04-25,20.55,20.73,20.24,20.27,2875128
HON,2014-04-25,93.64,93.79,92.46,92.65,2970375
HP,2014-04-25,106.58,107.72,104.78,107,1615215
HRB,2014-04-25,27.85,27.96,27.42,27.63,2832618
HRL,2014-04-25,23.765,23.934,23.715,23.825,894584
HRS,2014-04-25,72.01,72.19,71.35,71.62,448286
HSIC,2014-04-25,56.545,56.945,56.365,56.77,1046692
HST,2014-04-25,21.11,21.11,20.86,20.9,4176926
HSY,2014-04-25,96.05,96.8786,95.28,96.36,1854661
HUM,2014-04-25,108.32,109.4,108.05,109.18,901438
IBM,2014-04-25,190.54,190.67,189.11,189.63,3871407
ICE,2014-04-25,41.066,41.15,40.386,40.49,3830290
IDXX,2014-04-25,61.1,62.666,60.005,61.875,932070
IFF,2014-04-25,95.27,95.73,94.84,95.22,361205
ILMN,2014-04-25,148.22,150.64,139.51,139.71,2602396
INCY,2014-04-25,47.04,47.15,45.3,45.41,1311690
INTC,2014-04-25,26.65,26.72,26.185,26.26,33617211
INTU,2014-04-25,74.67,77.15,74.56,75.34,3736588
IPG,2014-04-25,17.24,17.32,17.08,17.2,3856784
IP,2014-04-25,45.85,45.98,45.54,45.63,2061525
IQV,2014-04-25,49.9,50.05,49.3,49.39,397332
IRM,2014-04-25,28.1,28.12,27.58,27.61,718530
IR,2014-04-25,59.34,59.52,58.43,58.77,2015555
ISRG,2014-04-25,122.8399,123.3299,120.8099,122.1232,1718886
ITW,2014-04-25,85.15,85.43,84.19,84.47,2175007
IT,2014-04-25,66.87,67.1,65.92,66.15,488515
IVZ,2014-04-25,35.31,35.41,34.71,34.88,2040909
JBHT,2014-04-25,75.98,76.07,75.12,75.48,664620
JCI,2014-04-25,43.4764,44.0628,42.8167,43.2356,8267835
JEC,2014-04-25,63.32,63.32,62.06,62.1,782691
JNJ,2014-04-25,99.97,100.26,99.4,99.79,5897880
JNPR,2014-04-25,25.12,25.16,24.48,24.48,7907054
JPM,2014-04-25,56.31,56.35,55.64,55.7,15939621
JWN,2014-04-25,61.85,62.01,61.36,61.48,987941
KEY,2014-04-25,13.6,13.67,13.51,13.54,9184400
KIM,2014-04-25,22.69,22.69,22.5,22.54,1128542
KLAC,2014-04-25,63,65,62.59,62.91,4479837
KMB,2014-04-25,109.06,109.5,108.77,109.24,1832151
KMI,2014-04-25,33.69,33.69,33,33,7112823
KMX,2014-04-25,43.42,43.49,42.79,42.98,937068
KORS,2014-04-25,91.11,91.53,89.48,89.88,1604378
KO,2014-04-25,40.46,41.01,40.44,41.01,16811384
KR,2014-04-25,22.605,22.67,22.3603,22.575,6062946
KSS,2014-04-25,54.59,54.81,53.88,54.68,1532358
KSU,2014-04-25,100.71,100.77,98.92,99.27,668118
K,2014-04-25,66.29,66.75,66.12,66.71,1231581
LB,2014-04-25,54.26,54.26,53.7,53.84,899216
LEG,2014-04-25,33.3,33.39,31.54,31.97,2188135
LEN,2014-04-25,38.6667,38.6667,37.6667,37.8529,3680318
LH,2014-04-25,100,101.18,99.3833,99.49,886993
LKQ,2014-04-25,27.28,27.28,26.63,26.65,2081875
LLL,2014-04-25,116.29,116.29,114.9,115.27,464942
LLY,2014-04-25,58.7,59.13,58.28,58.5,4260422
LMT,2014-04-25,160.22,161.49,158.69,161.09,1803359
LNC,2014-04-25,48.3,48.32,47.16,47.51,2542495
LNT,2014-04-25,29.005,29.395,28.88,29.375,2052064
LOW,2014-04-25,46.98,47.01,46.35,46.38,4589154
LRCX,2014-04-25,57.44,57.5,56.01,56.37,3887035
LUK,2014-04-25,26.15,26.24,25.69,25.71,957266
LUV,2014-04-25,24.05,24.43,23.85,23.95,4998991
LYB,2014-04-25,91.35,91.59,90.67,91.05,3205236
L,2014-04-25,44.42,44.42,44.01,44.14,904394
MAA,2014-04-25,68.99,69.36,68.598,68.93,338987
MAC,2014-04-25,64.12,64.45,63.72,63.92,512669
MAR,2014-04-25,57.57,57.6525,57.06,57.23,2814116
MAS,2014-04-25,20.65,21.29,19.91,20.78,17046850
MAT,2014-04-25,37.66,38.03,37.49,37.99,3525696
MA,2014-04-25,72.21,73,70.6,70.66,9661421
MCD,2014-04-25,99.85,100.75,99.385,100.73,5048938
MCHP,2014-04-25,48.19,48.33,47.04,47.16,2565689
MCK,2014-04-25,170.47,170.81,167.62,167.85,1030813
MCO,2014-04-25,79.9,81.47,78.87,79.13,2297144
MDLZ,2014-04-25,35.16,35.5,35.06,35.34,6490542
MDT,2014-04-25,58.37,58.37,57.805,58.21,3141215
MET,2014-04-25,51.85,51.91,50.83,51.09,5875301
MGM,2014-04-25,24.33,24.33,23.47,23.66,10361494
MHK,2014-04-25,136.93,136.93,132.72,133.2,983813
MKC,2014-04-25,71.28,71.43,70.91,71.15,352751
MLM,2014-04-25,126.15,126.15,122.885,123.64,432835
MMC,2014-04-25,48.48,48.73,48.17,48.62,1811400
MMM,2014-04-25,136.5,136.96,135.69,136.56,2093074
MNST,2014-04-25,22.36,22.5033,21.7933,21.9266,3027420
MON,2014-04-25,110.57,111.115,109.4,109.67,3039125
MOS,2014-04-25,48.71,49.54,48.57,49.42,2378044
MO,2014-04-25,38.4,39.11,38.2,39.11,8562234
MPC,2014-04-25,45.245,45.825,45.225,45.365,4442750
MRK,2014-04-25,57.53,57.6849,57.022,57.24,6228255
MRO,2014-04-25,36.38,36.46,35.96,36.08,6560251
MSFT,2014-04-25,40.29,40.68,39.75,39.91,56883812
MSI,2014-04-25,62.87,62.95,62.2,62.5,1083790
MS,2014-04-25,30.77,30.89,30.46,30.58,8372927
MTB,2014-04-25,122.91,122.91,121.72,122.24,602784
MTD,2014-04-25,233.93,234.94,229.46,229.99,83975
MU,2014-04-25,25.6,25.68,25.05,25.26,26022495
MYL,2014-04-25,49.86,53.57,49.06,52.1,15890403
M,2014-04-25,57.83,57.86,57.42,57.57,2034832
NAVI,2014-04-25,16.9,16.92,16.32,16.89,1086546
NBL,2014-04-25,74.46,74.57,72.23,72.79,2530433
NCLH,2014-04-25,31,31.2,30.42,30.97,2435920
NDAQ,2014-04-25,36.46,36.48,35.93,36.05,2010469
NEE,2014-04-25,96.7,97.92,96.69,97.67,2135404
NEM,2014-04-25,25.69,26.5,25.61,26.45,11560549
NFLX,2014-04-25,48.2085,48.7728,46,46.0114,33113493
NFX,2014-04-25,32.77,32.77,31.63,31.75,2981114
NI,2014-04-25,35.94,36.16,35.82,36.07,1800854
NKE,2014-04-25,36.545,36.8504,36.255,36.35,6482914
NLSN,2014-04-25,46.25,46.25,45.78,45.99,1404253
NOC,2014-04-25,119.15,119.15,118.14,118.99,1731918
NOV,2014-04-25,82.74,83.82,82.32,83.47,4848795
NRG,2014-04-25,32.97,33.23,32.82,33.16,2085337
NSC,2014-04-25,95.11,95.11,93.64,94.03,1471979
NTAP,2014-04-25,35.59,35.59,34.95,35,2260751
NTRS,2014-04-25,60.05,60.18,59.39,59.47,1432705
NUE,2014-04-25,51.1,51.8,50.83,51.11,1921884
NVDA,2014-04-25,19.22,19.4,18.69,18.73,7840012
NWL,2014-04-25,30.21,30.35,30.06,30.09,1740468
NWSA,2014-04-25,17.26,17.26,17.08,17.13,1166788
NWS,2014-04-25,16.96,16.96,16.76,16.78,337558
OKE,2014-04-25,62.16,62.76,61.57,62.69,1260835
OMC,2014-04-25,69.54,69.66,67.43,67.91,3823117
ORCL,2014-04-25,39.81,39.81,39.225,39.45,11647816
ORLY,2014-04-25,147.51,148.25,145.48,147.68,710151
OXY,2014-04-25,97.14,97.18,96.28,96.37,2453106
O,2014-04-25,42.65,43.1,42.6301,42.89,1978208
PAYX,2014-04-25,40.72,40.92,40.37,40.39,1546778
PBCT,2014-04-25,14.58,14.58,14.36,14.38,2908885
PCAR,2014-04-25,65.27,66.39,65.27,65.66,1572389
PCG,2014-04-25,44.95,45.52,44.93,45.5,1071639
PCLN,2014-04-25,1212,1212,1154,1157.24,1396417
PDCO,2014-04-25,40.88,41.15,40.69,40.91,314285
PEG,2014-04-25,39.73,40.26,39.7,40.24,2446538
PEP,2014-04-25,85.46,85.79,85.11,85.25,3749360
PFE,2014-04-25,30.73,30.8,30.545,30.75,18669530
PFG,2014-04-25,46.64,47.84,45.3,46.29,3319689
PGR,2014-04-25,23.86,23.92,23.595,23.79,5101672
PG,2014-04-25,81.2,81.58,80.97,81.41,7497404
PHM,2014-04-25,18.85,18.92,18.32,18.44,8623967
PH,2014-04-25,124.31,124.87,121.81,122.4,977915
PKG,2014-04-25,66.53,66.63,66.16,66.39,766419
PKI,2014-04-25,44.55,44.726,42.61,43.01,1647174
PLD,2014-04-25,41.17,41.18,40.605,40.73,2092205
PM,2014-04-25,83.4,84.2,83.4,84.11,4375164
PNC,2014-04-25,84.28,84.73,83.7,83.87,1787597
PNR,2014-04-25,74.64,74.99,73.7,73.83,1443159
PNW,2014-04-25,56.22,57.16,55.97,56.97,1039836
PPG,2014-04-25,96.935,97.15,95.88,96.49,1429058
PPL,2014-04-25,33.43,33.7,33.38,33.55,4409552
PRGO,2014-04-25,146.42,148.57,145.24,146.7,878340
PRU,2014-04-25,81.33,81.825,80.3032,80.68,2365643
PSA,2014-04-25,174.08,174.22,173.17,173.58,514312
PSX,2014-04-25,82.53,83.1,82.03,82.59,2545455
PVH,2014-04-25,121.46,122.86,121.185,122.24,901149
PWR,2014-04-25,35.67,35.82,35.08,35.2,1794861
PXD,2014-04-25,195.4,196.385,191.23,192.03,1460633
PX,2014-04-25,130.29,130.63,129.05,129.36,888546
QCOM,2014-04-25,77.59,77.88,77.3304,77.61,10509753
RCL,2014-04-25,51.96,52.26,51.16,51.36,1064941
REGN,2014-04-25,291.6,293.1732,283.46,284.42,1075000
REG,2014-04-25,52.41,52.418,51.95,52.14,234498
RE,2014-04-25,157.67,159.29,156.69,158.17,385632
RF,2014-04-25,10.27,10.32,10.1,10.15,12863528
RHI,2014-04-25,44,44,42.9,43.12,1067090
RHT,2014-04-25,49.57,49.61,48.11,48.37,2653606
RJF,2014-04-25,49.91,49.91,49.03,49.75,945892
RL,2014-04-25,154.55,155.01,152.97,153.09,732151
RMD,2014-04-25,47.22,47.91,47.14,47.83,1215149
ROK,2014-04-25,127.47,127.47,124.61,125.1,731929
ROP,2014-04-25,131.68,131.68,129,129.3,548853
ROST,2014-04-25,34.13,34.26,33.87,33.885,4095260
RRC,2014-04-25,93.09,93.14,91.34,91.73,1306177
RSG,2014-04-25,34.6,34.74,34,34.4,1750412
RTN,2014-04-25,96.03,96.1301,94.64,94.9,2847901
SBAC,2014-04-25,90.52,90.98,89.72,89.93,755512
SBUX,2014-04-25,36,36.125,35.47,35.725,18122130
SCG,2014-04-25,52.59,53.19,52.58,53.19,1047065
SCHW,2014-04-25,26.94,27.07,26.73,26.85,6755821
SEE,2014-04-25,33.02,33.07,32.38,32.52,2865618
SHW,2014-04-25,200.17,201.01,198.99,200.73,896750
SIG,2014-04-25,100,100.61,98.76,99.34,481598
SJM,2014-04-25,96.86,97.0199,95.83,96.02,405774
SLB,2014-04-25,101.57,102.15,101.12,101.75,6998526
SLG,2014-04-25,103.21,103.24,102.16,102.21,440855
SNA,2014-04-25,116.61,116.839,115.21,115.47,259271
SNI,2014-04-25,74.81,74.81,73.94,74.09,417992
SNPS,2014-04-25,37.78,38.04,37.3,37.31,618049
SO,2014-04-25,45.69,46.32,45.69,46.26,5437773
SPGI,2014-04-25,75.92,75.99,74.6,75.05,1277450
SPG,2014-04-25,171.19,171.79,170.39,170.56,1010965
SRCL,2014-04-25,115.91,115.99,113.2,113.96,655879
SRE,2014-04-25,97.3,98.73,97.3,98.66,1108629
STI,2014-04-25,38.66,38.79,38.41,38.44,2552152
STT,2014-04-25,65.5,65.5,63.65,63.79,5063601
STX,2014-04-25,53.63,54,52.48,52.72,2571743
STZ,2014-04-25,79.41,80.26,78.45,79.04,1256676
SWKS,2014-04-25,41.51,42.15,41,41.46,3114614
SWK,2014-04-25,85.58,85.59,84.13,85.23,1965241
SYK,2014-04-25,77.58,78.45,76.67,76.72,2050607
SYMC,2014-04-25,20.5,20.53,20.235,20.28,5479793
SYY,2014-04-25,36.41,36.47,36,36.04,2161285
TAP,2014-04-25,59.03,59.03,58.29,58.56,801101
TDG,2014-04-25,179.32,179.54,175.21,175.33,254832
TEL,2014-04-25,60.63,60.64,59.23,59.24,1730234
TGT,2014-04-25,60.99,61.31,60.45,61.26,5164698
TIF,2014-04-25,88.09,88.37,86.86,87.11,727532
TJX,2014-04-25,58.2,58.58,57.84,58.14,2325684
TMK,2014-04-25,52.5467,52.64,52.1134,52.26,911576
TMO,2014-04-25,114.82,115.92,113.73,114.29,3151589
TPR,2014-04-25,49.86,50.07,49.34,49.82,4022058
TRIP,2014-04-25,82.6,83,77.12,77.39,3628098
TROW,2014-04-25,82.62,82.8,80.81,81.35,2021488
TRV,2014-04-25,88.7,88.7,87.99,88.31,2256223
TSCO,2014-04-25,67.46,67.46,65.57,65.68,979832
TSN,2014-04-25,42.54,43,42.26,42.43,2749672
TSS,2014-04-25,29.29,30.32,29.2,29.79,3580053
TWX,2014-04-25,65.7,65.99,64.56,65.2,3997438
TXN,2014-04-25,47.99,48.164,45.94,46.34,12403804
TXT,2014-04-25,39.65,39.65,39.0044,39.26,1042265
T,2014-04-25,34.43,34.55,34.32,34.49,21986198
UAA,2014-04-25,25.455,25.5,24.0945,24.21,18339946
UAL,2014-04-25,41.52,41.54,39.25,39.41,13221276
UDR,2014-04-25,25.8,25.91,25.69,25.69,1025372
UHS,2014-04-25,83,86,81.56,82.92,1706994
ULTA,2014-04-25,89.2,90.01,87.5,88.11,498730
UNH,2014-04-25,76.57,77.29,75.23,75.66,5416238
UNM,2014-04-25,33.46,33.49,32.7,32.87,2218097
UNP,2014-04-25,95.3,95.3,93.705,93.89,4432538
UPS,2014-04-25,98.34,98.74,97.2,97.4,2708917
URI,2014-04-25,94.29,94.56,92.15,92.35,1958605
USB,2014-04-25,40.55,40.58,40.15,40.22,5992634
UTX,2014-04-25,118.46,118.85,116.885,117.21,3439749
VAR,2014-04-25,78.43,78.86,77.735,78.66,794125
VFC,2014-04-25,60.5,62.22,60.46,61.44,2993268
VIAB,2014-04-25,84.38,84.75,83.185,83.44,1446138
VLO,2014-04-25,56.78,57.39,56.31,56.67,5527500
VMC,2014-04-25,64.99,65,63.5425,64.07,767851
VNO,2014-04-25,101,101.03,99.5,100.76,466704
VRSK,2014-04-25,58.18,58.407,57.6,57.81,721272
VRSN,2014-04-25,48.94,49.09,47.11,47.15,2978866
VRTX,2014-04-25,65.55,66.32,64.02,64.19,1120434
VTR,2014-04-25,64.53,65.5,63.97,64.35,1431623
VZ,2014-04-25,46.08,46.25,45.85,45.94,24431457
V,2014-04-25,50,50.95,49.64,49.7325,38252420
WAT,2014-04-25,110.3,110.59,108.49,108.7,361099
WBA,2014-04-25,67.33,67.481,66.31,66.65,5377970
WDC,2014-04-25,89.2,89.45,87.59,87.77,1502130
WEC,2014-04-25,47.71,48.64,47.71,48.63,2225690
WFC,2014-04-25,49.27,49.45,49,49.05,16274458
WHR,2014-04-25,151.33,155.8125,149.02,155.42,1533674
WMB,2014-04-25,41.31,41.57,41.0901,41.26,3384597
WMT,2014-04-25,78.31,78.78,78.02,78.62,5396525
WM,2014-04-25,42.88,43.3,42.77,43.04,1983626
WU,2014-04-25,15.69,15.73,15.55,15.55,4623135
WYNN,2014-04-25,211.22,211.94,200.18,201.49,2456168
WYN,2014-04-25,74.39,74.565,72.41,72.65,1312616
WY,2014-04-25,28.85,29.65,28.76,29.52,4606689
XEC,2014-04-25,121.48,121.71,119.44,119.44,1276583
XEL,2014-04-25,31.57,32,31.55,31.95,3304064
XLNX,2014-04-25,47.59,47.95,47.02,47.8,6061505
XL,2014-04-25,31.51,31.62,31.3,31.39,848485
XOM,2014-04-25,99.99,100.57,99.93,100.41,10396471
XRAY,2014-04-25,44.58,44.88,44.17,44.34,1111855
XRX,2014-04-25,47.68,47.8,46.96,46.96,3733374
XYL,2014-04-25,35.63,35.63,35.02,35.41,929058
YUM,2014-04-25,76.61,77.87,76.47,77.67,3893359
ZBH,2014-04-25,100.97,102.56,99.91,100.54,4971738
ZION,2014-04-25,29.07,29.31,28.91,29,1946721
ZTS,2014-04-25,29.81,30.29,29.62,30.16,4864480
AAL,2014-04-28,36.41,36.72,34.34,35.16,13149281
AAPL,2014-04-28,81.8285,85.1071,81.7928,84.8699,167371680
AAP,2014-04-28,121.6,123.23,119.6004,121.44,714026
ABBV,2014-04-28,49.55,50.92,49.5,50.87,7932184
ABC,2014-04-28,63.25,63.68,62.69,63.45,1666982
ABT,2014-04-28,38.28,38.42,37.78,38.37,4433564
ACN,2014-04-28,78.55,79.33,77.93,79.07,3552966
ADBE,2014-04-28,61.84,62.17,59.62,60.4,4375789
ADI,2014-04-28,51.21,51.91,50.07,50.99,2243815
ADM,2014-04-28,44.6,44.63,44.06,44.38,4317513
ADP,2014-04-28,76.04,76.53,74.99,75.68,2119091
ADSK,2014-04-28,47.79,48.22,46.07,46.62,3470607
ADS,2014-04-28,237.13,238.04,231.515,234.94,1349310
AEE,2014-04-28,41.51,41.716,41.01,41.29,2239257
AEP,2014-04-28,53.6,54.52,53.6,54.44,4753248
AES,2014-04-28,14.51,14.54,14.32,14.35,6122205
AET,2014-04-28,71.78,71.97,70.03,70.37,5372962
AFL,2014-04-28,62.23,62.36,61.14,61.85,2111093
AGN,2014-04-28,199.87,201.8,193.08,196.9,2365448
AIG,2014-04-28,52.77,52.84,51.53,52.11,9883164
AIV,2014-04-28,30.53,30.76,30.44,30.67,818033
AIZ,2014-04-28,66.94,66.99,65.47,66.02,975882
AJG,2014-04-28,44.74,45.02,44.23,44.64,1196905
AKAM,2014-04-28,52.57,52.7499,50.5701,51.14,3286354
ALB,2014-04-28,66.22,66.31,65.37,66.02,507935
ALGN,2014-04-28,50,50.75,48.13,49.17,1018356
ALK,2014-04-28,47.2,47.3,45.859,46.685,1535852
ALLE,2014-04-28,49.84,50.08,48.45,48.82,605415
ALL,2014-04-28,56.37,57.05,56.29,56.84,3271450
ALXN,2014-04-28,152.31,155.52,148.39,151.64,2829175
AMAT,2014-04-28,18.75,18.89,18.27,18.67,11939110
AMD,2014-04-28,4.09,4.12,3.87,3.96,31737060
AME,2014-04-28,51.6,51.93,50.96,51.78,1243713
AMGN,2014-04-28,111.78,112.34,108.2,111.48,6113899
AMG,2014-04-28,183.94,183.94,176.85,179.77,681765
AMP,2014-04-28,104,104.64,101.67,103.51,1622333
AMT,2014-04-28,83.34,83.795,82.81,83.46,1639158
AMZN,2014-04-28,304,304.39,288,296.58,14479803
ANDV,2014-04-28,55.37,56.241,54.95,55.82,3305121
ANSS,2014-04-28,76.92,77.26,75.95,76.5,816349
ANTM,2014-04-28,96.35,96.54,94.37,94.96,2266796
AON,2014-04-28,85.53,85.94,83.55,84.25,1913504
AOS,2014-04-28,23.55,23.695,23.015,23.37,1488028
APA,2014-04-28,87.37,87.55,86.09,86.81,2862042
APC,2014-04-28,100.11,100.16,98.5,99.36,4490765
APD,2014-04-28,116.78,117.588,115.63,117.02,1304232
APH,2014-04-28,47.675,47.785,46.8485,47.365,1771954
ARE,2014-04-28,73.55,73.95,73.03,73.68,374314
ARNC,2014-04-28,40.14,40.14,39.15,39.72,7239870
ATVI,2014-04-28,19.64,19.64,18.89,19.33,6142348
AVB,2014-04-28,135.78,137.2,135.78,136.84,901471
AVGO,2014-04-28,62.91,62.92,60.32,60.78,3070773
AVY,2014-04-28,49.01,49.55,48.09,48.58,889599
AWK,2014-04-28,46.21,46.58,45.94,46.45,1104981
AXP,2014-04-28,87.44,87.58,85.85,87.06,4760553
AYI,2014-04-28,124.71,125.67,120.89,122.66,255454
AZO,2014-04-28,525.08,534,520.83,531.45,296991
A,2014-04-28,54.85,54.93,52.86,53.73,3009046
BAC,2014-04-28,15.33,15.41,14.86,14.95,344935158
BAX,2014-04-28,72.6,73.49,72.24,73.29,3048716
BA,2014-04-28,128.2,128.87,125.8,127.04,4354586
BBT,2014-04-28,37.5,37.55,36.79,37.16,4122832
BBY,2014-04-28,24.6,25.7,24.5,25.55,9295790
BDX,2014-04-28,113.24,113.485,111.44,112.81,673403
BEN,2014-04-28,52.49,52.9525,51.16,51.47,2562467
BF.B,2014-04-28,44.575,44.82,44.16,44.71,757624
BIIB,2014-04-28,289.16,292.42,275.3925,283.12,1802432
BK,2014-04-28,33.64,33.75,33.02,33.36,4867647
BLK,2014-04-28,302.02,303.62,295.37,298.5,807597
BLL,2014-04-28,28.08,28.46,27.975,28.095,2858006
BMY,2014-04-28,50.89,51.22,49.4,50.36,7700934
BRK.B,2014-04-28,128.01,128.31,126.16,127.7,3529900
BSX,2014-04-28,13.49,13.65,13.23,13.58,14544552
BWA,2014-04-28,62.05,62.22,59.97,61.32,1600713
BXP,2014-04-28,118.1,118.46,117.11,118.3,673287
CAG,2014-04-28,30.87,31,30.68,30.7,3165220
CAH,2014-04-28,67.79,68.69,67.36,68.55,2102676
CAT,2014-04-28,104.99,105.42,103.25,104.26,4036278
CA,2014-04-28,30.18,30.31,29.455,29.76,3393348
CBG,2014-04-28,26.21,26.41,25.835,25.96,2378818
CBOE,2014-04-28,52.63,53.04,51.8,52.47,304183
CBS,2014-04-28,58.62,58.71,56.5,57.02,8078256
CB,2014-04-28,102.09,102.58,101.09,101.44,1536488
CCI,2014-04-28,73.13,73.14,71.29,71.73,2529951
CCL,2014-04-28,38.04,38.725,37.84,38.62,4088045
CDNS,2014-04-28,14.89,14.97,14.615,14.81,3768552
CELG,2014-04-28,71.565,72.475,69.88,71.385,6708962
CERN,2014-04-28,49.9,50.33,48.39,49.43,5293241
CF,2014-04-28,48.254,48.728,48,48.4,2120350
CHD,2014-04-28,34.49,34.875,34.455,34.78,1798914
CHK,2014-04-28,29.03,29.04,28.405,28.76,7939286
CHRW,2014-04-28,56.57,57.21,56.17,56.49,2182243
CHTR,2014-04-28,132.34,142.7,132.34,140.05,7014373
CINF,2014-04-28,48.11,48.57,47.77,48.26,712820
CI,2014-04-28,79.02,79.06,77.662,77.76,2091128
CLX,2014-04-28,90.17,91.8,90.17,91.57,1654704
CL,2014-04-28,66.66,67.95,66.585,67.86,4539043
CMA,2014-04-28,48.04,48.04,46.97,47.46,1492615
CMCSA,2014-04-28,25.765,25.905,25.385,25.85,43184070
CME,2014-04-28,70.62,70.94,69.58,70.75,1201647
CMG,2014-04-28,502.56,502.56,472.41,476.28,1435991
CMI,2014-04-28,147.57,148.07,142.864,145.2,1916166
CMS,2014-04-28,30.39,30.53,30.03,30.25,5293433
CNC,2014-04-28,33.41,33.42,32.51,33,1651506
CNP,2014-04-28,24.89,24.96,24.605,24.82,5253402
COF,2014-04-28,73.81,74.08,72.63,72.95,6126404
COG,2014-04-28,38.45,38.9,38.12,38.84,7837501
COL,2014-04-28,76.99,77.37,75.79,76.7,867189
COO,2014-04-28,129.87,131.03,128.35,130.12,356764
COP,2014-04-28,74.56,74.83,74.08,74.65,5190765
COST,2014-04-28,115.1,116.61,115.1,115.59,3018758
COTY,2014-04-28,15.64,16.11,15.61,15.92,1241762
CPB,2014-04-28,45.09,45.76,45.02,45.68,1203794
CRM,2014-04-28,53.04,53.13,48.28,49.13,17648318
CSCO,2014-04-28,23.15,23.24,22.79,23.02,36817120
CSX,2014-04-28,28.16,28.29,27.86,28.15,3821144
CTAS,2014-04-28,57.66,58.09,57.21,57.9,568497
CTL,2014-04-28,34.52,34.79,34.4,34.64,4895210
CTSH,2014-04-28,49.1,49.31,47.72,48.44,3281830
CTXS,2014-04-28,59.55,59.95,57.91,58.78,3925558
CVS,2014-04-28,73.71,74.57,73.25,73.61,7684359
CVX,2014-04-28,124.26,126.06,124.25,125.73,7687848
CXO,2014-04-28,128.67,130.03,125.06,127.9,1652712
C,2014-04-28,47.64,47.97,47.05,47.3,25780296
DAL,2014-04-28,36.2,36.67,35.13,35.84,12646311
DE,2014-04-28,93.59,93.78,92.375,92.77,2931577
DFS,2014-04-28,55.88,56.11,54.92,55.59,4138082
DGX,2014-04-28,56.16,56.16,54.9,55.9,2169874
DG,2014-04-28,56.4,57.01,55.85,56.26,3582827
DHI,2014-04-28,22.6,23.24,22.36,22.54,7334634
DHR,2014-04-28,73.28,73.6,72.73,73.5,4710591
DISCA,2014-04-28,76.63,77.01,74.72,75.4,1464019
DISCK,2014-04-28,71.67,71.99,69.58,70.13,814241
DISH,2014-04-28,58.31,58.7,55.45,56.23,4086749
DIS,2014-04-28,78.76,79.06,76.88,77.78,7522690
DLR,2014-04-28,52.63,52.88,52.4,52.74,2617160
DLTR,2014-04-28,51.63,52.3,51.41,51.89,1288656
DOV,2014-04-28,85.62,85.87,84.215,85.48,919467
DPS,2014-04-28,54,55.59,53.86,55.4,2784596
DRE,2014-04-28,17.35,17.42,17.17,17.34,1460654
DRI,2014-04-28,50.17,50.4372,49.37,49.86,678989
DTE,2014-04-28,78.35,78.58,77.5,78.01,1237471
DUK,2014-04-28,74,74.86,73.75,74.8,3717598
DVA,2014-04-28,69.88,69.88,68.73,69.24,1050451
DVN,2014-04-28,70.63,70.9299,69.65,70.28,2843717
D,2014-04-28,72.33,72.84,71.915,72.74,1864620
EA,2014-04-28,28.34,28.42,27.85,28.18,3811658
EBAY,2014-04-28,54.12,54.12,52.95,53.64,9724624
ECL,2014-04-28,106.5,107,104.02,104.83,1229390
ED,2014-04-28,57.65,58.28,57.53,58.26,2233735
EFX,2014-04-28,69.05,69.61,68.57,69.5,784068
EIX,2014-04-28,57.07,57.325,56.65,57,2997893
EL,2014-04-28,72.28,72.77,71.5,71.9,2506320
EMN,2014-04-28,84.98,85.995,83.85,84.84,1636640
EMR,2014-04-28,68.78,69.18,67.51,68.22,3095387
EOG,2014-04-28,99.94,100,96.53,98.06,5112184
EQIX,2014-04-28,181.2,182.29,176.49,179.85,1233136
EQR,2014-04-28,58.86,59.58,58.73,59.5,1764526
EQT,2014-04-28,106.75,106.85,104.76,106.7,1351059
ESRX,2014-04-28,71.28,71.38,70.13,70.59,4726216
ESS,2014-04-28,170.11,173.14,170.11,172.89,417754
ES,2014-04-28,46.85,47.4,46.85,47.31,2126500
ETFC,2014-04-28,22.3,22.44,21.49,21.81,6016561
ETN,2014-04-28,74.1,75.05,73.46,74.5,3172035
ETR,2014-04-28,71.9,73.03,71.66,72.82,2954433
EW,2014-04-28,40.37,40.715,40.005,40.59,1593202
EXC,2014-04-28,36.31,36.6,36.23,36.51,4933832
EXPD,2014-04-28,40.13,40.74,40.04,40.59,2324935
EXPE,2014-04-28,69.68,69.79,66.93,68.57,3045689
EXR,2014-04-28,50.8,51.03,50.65,50.93,978852
FAST,2014-04-28,49.46,49.8,48.7,49.44,2079679
FBHS,2014-04-28,40.46,40.85,38.72,39.46,3267051
FB,2014-04-28,58.05,58.31,54.66,56.14,107757756
FCX,2014-04-28,34.04,34.05,33.51,33.89,7778325
FDX,2014-04-28,134.39,136.02,133.52,134.53,1812269
FE,2014-04-28,34.6,34.83,34.1,34.33,3684827
FFIV,2014-04-28,103.85,104.24,99.26,102.34,1803857
FISV,2014-04-28,56.05,57.09,55.81,56.79,3529644
FIS,2014-04-28,52.18,52.61,51.37,51.9,962297
FITB,2014-04-28,20.72,20.76,20.31,20.51,10173784
FLIR,2014-04-28,34.75,35.12,33.65,33.94,2721455
FLR,2014-04-28,75.75,76.13,74.17,75.08,1147376
FLS,2014-04-28,73.11,73.68,71.18,72.19,1463737
FL,2014-04-28,46.09,47.175,45.65,46.28,1411088
FMC,2014-04-28,76.1,76.258,74.85,75.3,683062
FOXA,2014-04-28,32.695,32.89,31.4,31.78,17278391
FOX,2014-04-28,32,32,30.58,31.03,7632117
FRT,2014-04-28,116.32,117.38,115.8,117.37,333527
FTI,2014-04-28,57.24,57.26,56.01,56.5,1831330
F,2014-04-28,15.94,16.05,15.75,15.97,33030096
GD,2014-04-28,109.87,109.91,106.58,107.39,2644187
GE,2014-04-28,26.72,26.85,26.53,26.78,34567018
GGP,2014-04-28,22.78,22.83,22.57,22.82,3585051
GILD,2014-04-28,74.85,76.8,72.7736,74.08,22497793
GIS,2014-04-28,52.58,53.32,52.51,53.17,3315528
GLW,2014-04-28,21.3,21.3,20.35,20.97,17078012
GM,2014-04-28,33.93,33.94,33.515,33.76,20175895
GOOGL,2014-04-28,525.8,525.9,511,522.98,3752779
GOOG,2014-04-28,517.18,518.6,502.8,517.15,3326429
GPC,2014-04-28,86.06,86.73,85,86.54,817319
GPN,2014-04-28,33.03,33.15,32.43,32.625,1620012
GPS,2014-04-28,38.99,39.42,38.66,39.17,4873118
GRMN,2014-04-28,54.76,55.15,53.85,54.71,889368
GS,2014-04-28,158.6,158.8299,154,156.54,3897822
GT,2014-04-28,27.75,27.83,26.72,27.21,6142035
GWW,2014-04-28,250.47,251.54,246.52,250.03,370125
HAL,2014-04-28,63,63.375,62.02,62.78,7738915
HAS,2014-04-28,54.99,55.94,54.74,55.69,1696696
HBAN,2014-04-28,9.24,9.24,9,9.07,18352053
HBI,2014-04-28,19.7925,20.0425,19.49,20.02,5487180
HCA,2014-04-28,53.49,53.81,52.5,52.61,5976753
HCN,2014-04-28,62.29,63.24,62.26,63.11,1664097
HCP,2014-04-28,40.97,41.61,40.95,41.61,3187465
HD,2014-04-28,79.53,81.15,79.33,80.17,14562447
HES,2014-04-28,87.89,87.99,86.73,87.23,2200900
HIG,2014-04-28,35.33,35.35,34.04,34.47,5953074
HII,2014-04-28,101.54,101.77,98.05,99.08,344750
HOG,2014-04-28,71.91,72.63,71.43,72.5,2527311
HOLX,2014-04-28,20.33,20.77,20.28,20.65,3295397
HON,2014-04-28,92.86,93.3599,91.4,92.46,2806980
HP,2014-04-28,107.57,107.82,105.78,107.03,1350075
HRB,2014-04-28,27.86,27.88,26.985,27.4,3188995
HRL,2014-04-28,23.88,24.1,23.775,23.965,1133112
HRS,2014-04-28,72.03,72.478,70.71,71.38,884796
HSIC,2014-04-28,57.115,57.48,56.145,56.9,809022
HST,2014-04-28,21.03,21.06,20.59,20.97,6520779
HSY,2014-04-28,96.6,96.78,95.59,96.36,1516795
HUM,2014-04-28,109.54,109.594,107.91,108.97,1214222
IBM,2014-04-28,191.14,193.99,190.58,193.14,5638334
ICE,2014-04-28,40.618,40.648,39.928,40.318,4508155
IDXX,2014-04-28,62.175,62.7345,61.12,62.045,428700
IFF,2014-04-28,95.44,95.77,94.7,95.49,678350
ILMN,2014-04-28,139.59,140.41,131.07,133.75,2393171
INCY,2014-04-28,45.82,46.36,43.44,45.08,1707818
INTC,2014-04-28,26.17,26.39,26.01,26.33,33472820
INTU,2014-04-28,75.85,76.01,74.03,74.69,2138838
IPG,2014-04-28,17.13,17.29,16.7,16.9,6934867
IP,2014-04-28,45.83,46.58,45.51,46.39,5680831
IQV,2014-04-28,49.51,49.92,46.42,47.52,1326849
IRM,2014-04-28,27.75,27.94,27.5425,27.84,709525
IR,2014-04-28,59.12,59.18,57.5,58.51,2280476
ISRG,2014-04-28,122.9665,123.9632,121.4599,122.5999,1570593
ITW,2014-04-28,84.91,85.1,83.57,84.48,1898931
IT,2014-04-28,66.46,67.67,65.59,66.66,474054
IVZ,2014-04-28,35.12,35.16,34.25,34.79,2613264
JBHT,2014-04-28,75.64,76.43,75.29,75.46,918104
JCI,2014-04-28,43.3298,43.4764,42.0523,42.7644,4909113
JEC,2014-04-28,62.32,62.7,61.16,62.2,967620
JNJ,2014-04-28,100.56,101.5,100.1201,101.34,8793329
JNPR,2014-04-28,24.61,24.71,23.81,24.03,10258936
JPM,2014-04-28,55.63,55.7,54.68,55.49,21394062
JWN,2014-04-28,61.94,62.48,61.56,62.41,1484384
KEY,2014-04-28,13.51,13.57,13.19,13.34,13506657
KIM,2014-04-28,22.63,22.81,22.52,22.81,2939201
KLAC,2014-04-28,63.29,63.8,62.17,63.45,2244990
KMB,2014-04-28,109.67,111.49,109.51,111.23,2822110
KMI,2014-04-28,32.72,32.94,32.26,32.38,6946077
KMX,2014-04-28,43.24,43.51,42.82,43.17,2517148
KORS,2014-04-28,90.58,90.86,85.75,88.17,3349254
KO,2014-04-28,40.82,41.28,40.74,41.03,20736717
KR,2014-04-28,22.635,22.875,22.605,22.77,6537828
KSS,2014-04-28,54.92,55.92,54.8,55.44,2310491
KSU,2014-04-28,99.83,100.69,98.0357,99.7,1427349
K,2014-04-28,66.92,67.49,66.78,67.29,1743750
LB,2014-04-28,53.94,54.9,53.53,54.17,1416679
LEG,2014-04-28,32.02,32.56,31.75,32.5,1250877
LEN,2014-04-28,37.8922,39.2745,37.7647,38.098,4427838
LH,2014-04-28,97.56,101.34,95.12,99.19,1897288
LKQ,2014-04-28,26.8,27.47,26.68,27.22,3043928
LLL,2014-04-28,116.01,116.16,113.58,114.69,923480
LLY,2014-04-28,59.67,59.67,58.16,58.97,4930747
LMT,2014-04-28,161.33,162.27,159.8,161.37,1352718
LNC,2014-04-28,47.91,47.96,46.2,46.82,2285022
LNT,2014-04-28,29.135,29.3,28.91,29.18,1828682
LOW,2014-04-28,46.6,47.195,45.67,46.38,7024056
LRCX,2014-04-28,56.56,57.13,55.44,56.52,2277888
LUK,2014-04-28,25.84,25.98,25.12,25.39,1549356
LUV,2014-04-28,24.04,24.18,23.5,23.84,4885609
LYB,2014-04-28,91.74,91.93,89.86,90.74,3474545
L,2014-04-28,44.4,44.88,43.6,43.76,1096790
MAA,2014-04-28,69.18,69.73,68.95,69.61,463262
MAC,2014-04-28,64.33,64.75,64.01,64.65,680934
MAR,2014-04-28,57.18,57.32,55.145,55.97,3803245
MAS,2014-04-28,20.94,21.03,20.41,20.71,7422394
MAT,2014-04-28,38.03,38.6103,38.02,38.41,5853408
MA,2014-04-28,70.8,72.16,70.2169,71.24,8649368
MCD,2014-04-28,100.98,101.18,99.65,100.31,7444635
MCHP,2014-04-28,47.38,47.8,46.57,46.94,1743147
MCK,2014-04-28,167.64,170.42,166.3,167.45,1840612
MCO,2014-04-28,79.28,79.6,77.69,78.35,1660225
MDLZ,2014-04-28,35.47,36.01,35.4,35.94,13080121
MDT,2014-04-28,58.82,58.94,58,58.73,5156287
MET,2014-04-28,51.46,51.5199,50.175,50.96,8482755
MGM,2014-04-28,23.66,23.69,22.52,23.02,17156480
MHK,2014-04-28,134.18,135.47,131.08,133.44,856434
MKC,2014-04-28,71.44,72.17,71.41,71.94,418214
MLM,2014-04-28,123.06,123.64,115.49,116.89,1803764
MMC,2014-04-28,48.79,49,48.18,48.75,2192600
MMM,2014-04-28,137.43,138.35,135.97,137.23,2244309
MNST,2014-04-28,22.0566,22.26,21.84,22.2466,3380757
MON,2014-04-28,109.85,110.65,109.47,110.27,2406601
MOS,2014-04-28,49.6,50,49.27,49.74,3072895
MO,2014-04-28,39.22,40.15,39.22,39.93,13562999
MPC,2014-04-28,45.545,47.075,45.07,46.46,7105674
MRK,2014-04-28,57.61,57.85,56.48,56.68,16992210
MRO,2014-04-28,36.24,36.31,35.91,36.21,6816898
MSFT,2014-04-28,40.14,41.29,40.09,40.87,50610208
MSI,2014-04-28,63.07,63.48,62.23,62.64,2031635
MS,2014-04-28,30.55,30.57,29.49,29.99,15303309
MTB,2014-04-28,122.63,122.758,120.9,121.89,888331
MTD,2014-04-28,231.33,231.57,226.86,230.47,257728
MU,2014-04-28,25.43,25.73,24.19,24.58,32168032
MYL,2014-04-28,50.45,50.99,49.11,50.67,8902232
M,2014-04-28,57.94,58.48,57.44,58.02,2649883
NAVI,2014-04-28,16.93,16.93,16.38,16.67,1187928
NBL,2014-04-28,73.14,73.26,71.51,72.17,2375026
NCLH,2014-04-28,30.74,31.83,30.34,31.67,3810927
NDAQ,2014-04-28,36.25,36.44,35.83,36.3,1644586
NEE,2014-04-28,98.06,98.79,96.77,97.27,2574071
NEM,2014-04-28,25.18,25.39,24.61,24.67,16927676
NFLX,2014-04-28,45.4357,45.8428,42.7857,44.8871,47123643
NFX,2014-04-28,31.96,31.98,31.3,31.83,2467650
NI,2014-04-28,35.86,36.27,35.64,36.11,2645900
NKE,2014-04-28,36.68,36.845,35.55,35.835,11446864
NLSN,2014-04-28,46.15,46.8201,45.68,46.59,2341045
NOC,2014-04-28,119.49,119.78,117.78,119.11,1449461
NOV,2014-04-28,80.34,80.49,77.07,77.31,10833030
NRG,2014-04-28,33.32,33.45,32.76,32.97,4165286
NSC,2014-04-28,94.23,94.63,93.185,94.25,1664053
NTAP,2014-04-28,35.17,35.4,34.21,35.16,3622502
NTRS,2014-04-28,59.63,59.69,58.69,59.2,1400935
NUE,2014-04-28,51.1,51.14,50.26,50.73,1722261
NVDA,2014-04-28,18.88,18.98,18.42,18.65,5669699
NWL,2014-04-28,30.29,30.455,30,30.34,1892559
NWSA,2014-04-28,17.17,17.22,16.821,17.13,1787054
NWS,2014-04-28,16.8,16.915,16.53,16.78,613517
OKE,2014-04-28,62.22,62.535,61.91,62.42,1226588
OMC,2014-04-28,67.99,68.16,65.96,66.39,2812814
ORCL,2014-04-28,39.75,40.28,39.65,40.13,20141168
ORLY,2014-04-28,148.19,149,146.66,148.48,896452
OXY,2014-04-28,96.78,97.23,96.1517,96.68,4225030
O,2014-04-28,42.98,43.7,42.93,43.58,2565163
PAYX,2014-04-28,40.67,40.86,40.18,40.68,1890994
PBCT,2014-04-28,14.4,14.5,14.23,14.32,4995640
PCAR,2014-04-28,66.17,66.78,64.8,65.81,2463674
PCG,2014-04-28,45.53,45.87,45.26,45.83,1822488
PCLN,2014-04-28,1158,1158.99,1107.27,1139.72,1539181
PDCO,2014-04-28,40.93,41.38,40.445,41.02,321729
PEG,2014-04-28,40.21,40.65,40.15,40.63,3190282
PEP,2014-04-28,85.54,87,85.45,86.82,5978549
PFE,2014-04-28,31.59,32.35,31.37,32.04,71421571
PFG,2014-04-28,46.97,47,45.64,46.13,1801976
PGR,2014-04-28,23.92,24.01,23.79,23.99,5475589
PG,2014-04-28,81.54,82.98,81.51,82.94,11595127
PHM,2014-04-28,18.46,18.97,18.17,18.25,8919056
PH,2014-04-28,123.04,124.27,121.45,122.73,1662918
PKG,2014-04-28,66.68,66.93,65,65.56,1060948
PKI,2014-04-28,43.12,43.23,41.83,42.14,1771960
PLD,2014-04-28,41,41.02,40.3,40.94,3318507
PM,2014-04-28,84.58,85.62,84.47,84.98,7171983
PNC,2014-04-28,84.11,84.19,82.54,82.96,2648599
PNR,2014-04-28,74.09,74.22,71.96,73.11,2481246
PNW,2014-04-28,56.99,57.26,56.31,56.95,1212359
PPG,2014-04-28,96.885,97.285,95.035,95.735,1583838
PPL,2014-04-28,33.55,33.86,33.43,33.63,5100182
PRGO,2014-04-28,147.44,149,145.17,147.04,1104934
PRU,2014-04-28,81.2,81.4,78.52,79.83,2451568
PSA,2014-04-28,174.27,175.61,173.54,175.6,752348
PSX,2014-04-28,82.89,84.4,81.87,84.05,3864273
PVH,2014-04-28,122.91,125.38,122.37,124.26,1166484
PWR,2014-04-28,35.54,35.56,34.4384,34.89,1693083
PXD,2014-04-28,193.27,194.559,189.1604,191.36,1243431
PX,2014-04-28,129.76,130.337,128.77,129.4,1217381
QCOM,2014-04-28,78,78.6,77.37,78.05,12603409
RCL,2014-04-28,51.82,51.86,50.21,51.31,2765788
REGN,2014-04-28,286.45,288.084,273.23,281.26,1247214
REG,2014-04-28,52.37,52.77,52.24,52.76,571258
RE,2014-04-28,158.4,158.74,156.31,156.7,358266
RF,2014-04-28,10.2,10.24,9.98,10.07,15474455
RHI,2014-04-28,43.21,43.7,42.86,43.61,1205629
RHT,2014-04-28,48.72,48.94,47.45,48.19,1633889
RJF,2014-04-28,49.85,50.03,48.38,49.08,637645
RL,2014-04-28,153.83,154.95,149.01,151.47,1317906
RMD,2014-04-28,48.29,48.47,47.41,48.15,1045154
ROK,2014-04-28,125.51,125.82,122.41,124.53,960996
ROP,2014-04-28,138.15,139.94,135.89,137.72,1294191
ROST,2014-04-28,34.08,34.265,33.805,34.135,4521702
RRC,2014-04-28,93.13,94.05,90.37,91.48,2768365
RSG,2014-04-28,34.54,34.8,34.4299,34.76,1505276
RTN,2014-04-28,96.28,96.39,94.5,95.44,2773561
SBAC,2014-04-28,90.48,90.84,87.98,89.1,1075252
SBUX,2014-04-28,35.945,36.01,34.9,35.465,10733556
SCG,2014-04-28,53.23,53.58,52.88,53.53,965793
SCHW,2014-04-28,26.97,27.18,26.11,26.37,9036824
SEE,2014-04-28,32.59,32.9,32.15,32.38,1580175
SHW,2014-04-28,201.9,202,195.61,198.82,956005
SIG,2014-04-28,100,100.18,98,99.07,1141281
SJM,2014-04-28,96.17,97.58,96.04,97.46,583679
SLB,2014-04-28,102.13,102.27,100.36,101.29,6183454
SLG,2014-04-28,102.71,103.79,102.48,103.75,587374
SNA,2014-04-28,116.34,116.57,113.4741,115.08,408555
SNI,2014-04-28,74.5,74.88,73.23,74.27,530893
SNPS,2014-04-28,37.51,37.65,36.4,36.76,1479968
SO,2014-04-28,46.27,46.695,46.24,46.68,8447685
SPGI,2014-04-28,75.58,75.93,74.22,75.07,914017
SPG,2014-04-28,171.06,171.8,169.52,171.34,1732495
SRCL,2014-04-28,114.7,115.5,114.01,115.25,363934
SRE,2014-04-28,98.77,99.62,98.15,99.45,1310480
STI,2014-04-28,38.54,38.59,37.62,37.81,4398769
STT,2014-04-28,63.88,63.99,62.671,63.49,4464660
STX,2014-04-28,53,53.27,51.48,52.6,4751908
STZ,2014-04-28,79.33,80.1,78.791,79.61,1084899
SWKS,2014-04-28,41.9,42.3,40.35,41.38,4050108
SWK,2014-04-28,85.52,85.85,83.46,84.26,2227127
SYK,2014-04-28,77.13,77.3,75.78,76.83,2373696
SYMC,2014-04-28,20.36,20.39,19.99,20.07,6715262
SYY,2014-04-28,36.21,36.56,36.15,36.48,2355463
TAP,2014-04-28,58.96,60.16,58.75,60.15,1175679
TDG,2014-04-28,176.22,177.37,172.925,174.46,620613
TEL,2014-04-28,59.5,59.6892,57.795,58.34,2079001
TGT,2014-04-28,60.98,62.48,60.98,62.18,4895195
TIF,2014-04-28,87.61,87.61,84.61,85.45,1650304
TJX,2014-04-28,58.44,59.04,57.93,58.54,2934443
TMK,2014-04-28,52.5334,52.58,51.54,52.0334,800094
TMO,2014-04-28,115.1,115.42,112.02,113.59,2474652
TPR,2014-04-28,49.85,50.6,49.47,50.42,7400211
TRIP,2014-04-28,78.34,80.56,75.13,77.28,4101326
TROW,2014-04-28,81.43,82.14,79.69,80.99,1722681
TRV,2014-04-28,88.85,90.28,88.79,89.64,4086873
TSCO,2014-04-28,66.04,67.12,65.32,66.44,1205917
TSN,2014-04-28,42.68,42.87,42.11,42.52,3156474
TSS,2014-04-28,29.96,30.195,29.65,30.13,2548323
TWX,2014-04-28,65.68,65.85,64.36,65.08,5519735
TXN,2014-04-28,46.46,46.73,45.2101,45.45,13496460
TXT,2014-04-28,39.53,39.79,38.641,39.26,1684497
T,2014-04-28,34.67,35.15,34.56,35.08,29626369
UAA,2014-04-28,24.505,24.525,22.725,23.37,14708576
UAL,2014-04-28,39.63,39.82,38.0633,39.2,11360706
UDR,2014-04-28,25.78,25.88,25.64,25.83,1900384
UHS,2014-04-28,84,84.36,82.42,83.12,1156301
ULTA,2014-04-28,88.42,89.8125,84.59,86.58,1377036
UNH,2014-04-28,76.35,76.58,75.42,75.74,5346755
UNM,2014-04-28,33.05,33.2,32.065,32.41,3201887
UNP,2014-04-28,94.38,94.635,93.3602,93.965,4256608
UPS,2014-04-28,97.8,98.475,97.44,98.26,3387434
URI,2014-04-28,93.06,93.39,88.3601,90.37,2488156
USB,2014-04-28,40.36,40.38,39.86,40.16,8323924
UTX,2014-04-28,117.82,118.379,116.39,117.7,3378086
VAR,2014-04-28,78.93,79.87,78.44,79.55,1158674
VFC,2014-04-28,61.92,62.247,59.68,60.82,2980337
VIAB,2014-04-28,84.13,84.745,82.57,83.77,2249983
VLO,2014-04-28,57.03,58.33,56.38,57.97,9807022
VMC,2014-04-28,64.15,64.36,61.38,61.89,1580774
VNO,2014-04-28,101.27,102.13,100.861,101.93,776583
VRSK,2014-04-28,58.09,58.14,56.85,57.65,882401
VRSN,2014-04-28,47.7,47.9,46.45,47.01,2338645
VRTX,2014-04-28,64.64,66.1,62.42,64.51,1333472
VTR,2014-04-28,64.67,65.74,64.36,65.73,1771280
VZ,2014-04-28,46.22,46.69,46.15,46.6,22320807
V,2014-04-28,49.875,50.4825,49.7525,50.355,24263088
WAT,2014-04-28,109.71,110.52,106.07,108.24,1039388
WBA,2014-04-28,67.13,68.12,66.68,67.45,5342746
WDC,2014-04-28,88.32,89.12,86.05,87.53,1970493
WEC,2014-04-28,48.58,48.88,48.02,48.42,3028452
WFC,2014-04-28,49.27,49.33,48.53,48.94,18411704
WHR,2014-04-28,155.9,156.66,151,154.38,1414046
WMB,2014-04-28,42.03,42.03,41.15,41.7,4861411
WMT,2014-04-28,78.86,79.985,78.83,79.76,9598676
WM,2014-04-28,43.33,43.91,43.27,43.81,2625409
WU,2014-04-28,15.66,15.71,15.46,15.63,5534136
WYNN,2014-04-28,201.78,204.36,188.43,193.64,3760690
WYN,2014-04-28,73.15,73.15,70.09,70.9,2013468
WY,2014-04-28,29.63,29.9,29.47,29.81,3843419
XEC,2014-04-28,120.34,121.67,116.99,118.58,883545
XEL,2014-04-28,31.94,32.18,31.69,32,3087580
XLNX,2014-04-28,48,48.3,46.4,46.81,6970635
XL,2014-04-28,31.99,31.99,31.12,31.37,1819347
XOM,2014-04-28,100.72,101.462,100.31,101.17,12710821
XRAY,2014-04-28,44.4,44.805,44.12,44.58,724734
XRX,2014-04-28,47.28,48.06,46.4,48,3509995
XYL,2014-04-28,35.67,35.73,34.93,35.36,1091254
YUM,2014-04-28,78.08,78.09,77,77.69,3829166
ZBH,2014-04-28,100.47,100.5,97.59,98.45,3382476
ZION,2014-04-28,29.03,29.18,28.5,28.65,1823667
ZTS,2014-04-28,30.52,30.67,30.04,30.4,3704400
AAL,2014-04-29,35.2,35.65,34.97,35.51,8994998
AAPL,2014-04-29,84.8199,85.1399,84.2156,84.6185,84344673
AAP,2014-04-29,121.37,121.37,118.86,119.83,762919
ABBV,2014-04-29,50.94,51.527,50.76,51.37,5601295
ABC,2014-04-29,63.7,64.3,63.558,63.99,1758493
ABT,2014-04-29,38.37,38.72,38.26,38.54,4415646
ACN,2014-04-29,79.03,79.77,78.84,79.68,2315850
ADBE,2014-04-29,60.57,60.93,59.905,60.91,3531625
ADI,2014-04-29,50.67,51.42,50.67,51.19,1350584
ADM,2014-04-29,43.12,43.64,42.66,43.23,7794616
ADP,2014-04-29,76.16,77.13,76.02,76.99,1889768
ADSK,2014-04-29,46.8,47.59,46.5,47.57,1883672
ADS,2014-04-29,235.43,239.95,234.25,239.86,1019379
AEE,2014-04-29,41.26,41.75,41.1234,41.27,2014804
AEP,2014-04-29,54.45,54.64,53.81,53.88,4460619
AES,2014-04-29,14.36,14.42,14.105,14.32,5542213
AET,2014-04-29,70.78,71.1,70.36,70.46,3521852
AFL,2014-04-29,62.14,63.5,62.12,63.36,3704844
AGN,2014-04-29,198.87,199.92,194.84,197.81,2167178
AIG,2014-04-29,52.49,52.82,52.19,52.81,7942129
AIV,2014-04-29,30.77,30.86,30.57,30.72,703110
AIZ,2014-04-29,66.02,66.99,65.97,66.7,542360
AJG,2014-04-29,44.65,44.94,44.455,44.56,1810827
AKAM,2014-04-29,51.35,52.545,50.52,52.48,3595342
ALB,2014-04-29,66.31,67.08,66.31,66.59,410524
ALGN,2014-04-29,49.56,50.47,49.186,50.06,1038357
ALK,2014-04-29,46.89,47.095,46.26,46.97,1406808
ALLE,2014-04-29,48.96,49.43,48.46,48.9,441963
ALL,2014-04-29,57.02,57.34,56.84,56.89,1820033
ALXN,2014-04-29,153.07,157.813,150.07,157.32,1367469
AMAT,2014-04-29,18.81,19.17,18.71,19.07,13964027
AMD,2014-04-29,4.02,4.03,3.96,4.03,14584689
AME,2014-04-29,52.17,52.44,51.82,52.26,1038310
AMGN,2014-04-29,112.3,112.45,110.67,111.9,4116169
AMG,2014-04-29,190.13,198.77,189.99,195.11,1325601
AMP,2014-04-29,107.77,109.91,106.982,109.55,2005413
AMT,2014-04-29,83.69,83.83,82.89,83,1664414
AMZN,2014-04-29,296.44,301.84,290.45,300.38,6510591
ANDV,2014-04-29,56.06,56.66,55.45,55.7,2811516
ANSS,2014-04-29,76.79,77.12,75.63,76.24,648063
ANTM,2014-04-29,95.44,95.83,95.18,95.39,1809859
AON,2014-04-29,84.43,85.36,84.42,84.66,1546929
AOS,2014-04-29,23.43,23.61,23.275,23.395,1356350
APA,2014-04-29,87.5,88.69,87.47,87.83,2486648
APC,2014-04-29,100.04,100.7,99.67,100.12,3967787
APD,2014-04-29,117.63,118.02,116.91,117.13,811236
APH,2014-04-29,47.405,47.59,47.275,47.495,1898870
ARE,2014-04-29,73.9,74.15,73.08,73.48,228571
ARNC,2014-04-29,39.84,40.35,39.54,40.32,3649853
ATVI,2014-04-29,19.39,19.7,19.29,19.69,4191937
AVB,2014-04-29,137,137.23,135.86,136.54,564803
AVGO,2014-04-29,60.98,61.55,60.005,60.92,2165638
AVY,2014-04-29,48.71,48.91,48.22,48.49,752026
AWK,2014-04-29,46.5,46.63,45.85,45.89,691730
AXP,2014-04-29,87.34,87.95,87.19,87.79,2853035
AYI,2014-04-29,122.95,124.12,122.42,123.91,259083
AZO,2014-04-29,533.04,534.99,529.04,529.62,151055
A,2014-04-29,53.29,53.55,51.97,53.3,3359741
BAC,2014-04-29,15.04,15.3,14.91,15.24,155495010
BAX,2014-04-29,73.43,73.4849,72.92,72.94,1839317
BA,2014-04-29,127.2,128.57,126.53,128.37,3344129
BBT,2014-04-29,37.37,37.4,37.01,37.23,2571819
BBY,2014-04-29,25.58,25.79,24.85,25.79,5036431
BDX,2014-04-29,113.05,113.58,112.07,112.18,812527
BEN,2014-04-29,51.83,51.97,51.33,51.57,2252884
BF.B,2014-04-29,44.905,45.335,44.59,44.91,918384
BIIB,2014-04-29,285.35,294.36,281.995,290.84,1634637
BK,2014-04-29,33.58,33.94,33.44,33.82,4086645
BLK,2014-04-29,301.48,302.58,299.81,300.5,492281
BLL,2014-04-29,28.205,28.275,27.9631,28.045,1363180
BMY,2014-04-29,48.56,49.85,48.26,49.32,12550715
BRK.B,2014-04-29,127.87,128.74,127.81,128.49,3053100
BSX,2014-04-29,12.79,13.32,12.64,12.73,35508150
BWA,2014-04-29,61.7,61.84,60.77,61.15,1304621
BXP,2014-04-29,118.32,118.41,117.22,117.53,600069
CAG,2014-04-29,30.71,30.848,30.47,30.48,1744634
CAH,2014-04-29,68.87,69.84,68.57,69.82,2482134
CAT,2014-04-29,104.79,105.5,103.83,105.3,4975836
CA,2014-04-29,30.03,30.27,29.82,30.01,2117317
CBG,2014-04-29,26.08,26.4,26,26.39,1637722
CBOE,2014-04-29,52.71,53.12,52.5,52.91,271976
CBS,2014-04-29,56.65,57.56,56.65,57.45,5669639
CB,2014-04-29,101.97,102.69,101.49,102.59,1143100
CCI,2014-04-29,72.02,72.49,71.55,71.8,2174189
CCL,2014-04-29,38.76,39.74,38.75,39.54,4487937
CDNS,2014-04-29,14.9,15.6,14.9,15.46,9013500
CELG,2014-04-29,71.695,74,71.05,73.35,7654028
CERN,2014-04-29,49.57,50.731,49.53,50.04,3542553
CF,2014-04-29,48.706,49.106,48.272,48.89,2828020
CHD,2014-04-29,34.78,34.925,34.46,34.525,1590688
CHK,2014-04-29,28.94,29.43,28.9,29.08,5393206
CHRW,2014-04-29,56.66,56.95,55.76,55.99,3166175
CHTR,2014-04-29,139.35,139.86,135.295,137.15,2275645
CINF,2014-04-29,48.31,48.66,48.22,48.34,498598
CI,2014-04-29,78.15,78.15,77.8,77.85,1729085
CLX,2014-04-29,91.74,92.42,90.94,91.13,1084322
CL,2014-04-29,67.75,67.82,67.03,67.04,4473598
CMA,2014-04-29,47.74,47.96,47.43,47.79,879503
CMCSA,2014-04-29,26,26,25.6095,25.775,34263824
CME,2014-04-29,70.76,71.39,70.42,70.83,1187132
CMG,2014-04-29,479.78,495,477.9,491.57,746969
CMI,2014-04-29,151.02,151.8,148.17,150.81,2621430
CMS,2014-04-29,30.23,30.29,29.9,30.08,3574703
CNC,2014-04-29,33.02,33.26,32.62,32.755,1476596
CNP,2014-04-29,24.83,24.94,24.57,24.59,4381308
COF,2014-04-29,73.44,73.66,73.21,73.51,4016061
COG,2014-04-29,39,39.235,38.75,39.13,11420955
COL,2014-04-29,77.12,77.59,76.75,77.01,532060
COO,2014-04-29,131,132.56,130.12,131.81,349117
COP,2014-04-29,74.99,75.34,74.67,74.68,5293717
COST,2014-04-29,115.38,115.9496,115.16,115.4,1580555
COTY,2014-04-29,15.92,16.16,15.89,15.89,684358
CPB,2014-04-29,45.77,46.02,45.38,45.4,752207
CRM,2014-04-29,49.23,51.31,48.18,50.76,10347861
CSCO,2014-04-29,23.2,23.21,23.055,23.16,14582958
CSX,2014-04-29,28.24,28.34,28.08,28.17,3791002
CTAS,2014-04-29,58.07,58.56,57.9,58.12,490883
CTL,2014-04-29,34.81,34.9,34.66,34.8,3407922
CTSH,2014-04-29,48.61,48.81,47.6,47.85,4932004
CTXS,2014-04-29,59.09,59.11,57.96,58.37,4043302
CVS,2014-04-29,73.67,74.061,73.43,73.47,5027090
CVX,2014-04-29,125.92,127.27,125.76,125.97,6666828
CXO,2014-04-29,129.49,133.45,129.31,130.67,864310
C,2014-04-29,47.6,48.2,47.4,48.16,16943495
DAL,2014-04-29,36.02,36.75,35.87,36.74,10036288
DE,2014-04-29,93.7,94.37,93.24,93.73,2395179
DFS,2014-04-29,55.81,56.09,55.5,55.74,3195303
DGX,2014-04-29,56,56.56,55.46,55.65,2410461
DG,2014-04-29,56.5,56.59,55.85,56.02,2964546
DHI,2014-04-29,22.52,22.52,22.17,22.38,5001984
DHR,2014-04-29,73.51,73.65,72.925,73.4,4151468
DISCA,2014-04-29,75.83,76.17,75.21,75.7,1586824
DISCK,2014-04-29,70.2,70.32,69.8,69.95,794439
DISH,2014-04-29,56.46,56.66,55.84,56.38,2278111
DIS,2014-04-29,78.35,78.68,77.74,78.64,4608880
DLR,2014-04-29,52.76,53.42,52.73,53.26,1613451
DLTR,2014-04-29,51.97,52.24,51.25,51.51,1185666
DOV,2014-04-29,85.69,86.09,85.06,85.66,513621
DPS,2014-04-29,55.4,55.5,54.8,55.09,1497388
DRE,2014-04-29,17.41,17.5,17.29,17.37,1573454
DRI,2014-04-29,50.17,50.2605,49.71,50.21,873140
DTE,2014-04-29,78.14,78.39,77.42,77.67,1052484
DUK,2014-04-29,74.74,75.13,74.31,74.53,2617597
DVA,2014-04-29,69.54,69.75,68.95,69.71,755997
DVN,2014-04-29,70.78,71.49,70.405,70.48,2153660
D,2014-04-29,72.71,72.8099,72.12,72.46,2323830
EA,2014-04-29,28.22,28.25,27.76,28.06,2756085
EBAY,2014-04-29,53.91,54.66,53.393,54.54,13908837
ECL,2014-04-29,105.04,105.22,104.17,104.3,1110406
ED,2014-04-29,58.37,58.57,57.88,58.01,2335531
EFX,2014-04-29,69.86,70.1,69.361,69.93,554099
EIX,2014-04-29,57.13,57.15,56,56.69,3020413
EL,2014-04-29,72.08,72.99,71.91,72.93,2387125
EMN,2014-04-29,84.89,86.54,84.89,86.19,1566187
EMR,2014-04-29,68.63,68.71,67.625,68.05,2546760
EOG,2014-04-29,98.88,101.23,98.83,99.62,4089133
EQIX,2014-04-29,181,185.49,180.93,185.38,1309483
EQR,2014-04-29,59.72,59.72,59.22,59.32,1325126
EQT,2014-04-29,107.45,108.79,107.315,108.42,1183757
ESRX,2014-04-29,70.77,71.61,70.3,71.01,6213788
ESS,2014-04-29,172.93,173.85,171.6,172.56,269069
ES,2014-04-29,47.33,47.6,46.97,47.11,2136500
ETFC,2014-04-29,21.96,22.08,21.74,22,3755747
ETN,2014-04-29,73.89,74.5,71.78,72.15,5958051
ETR,2014-04-29,73.13,73.71,72.63,72.89,2505910
EW,2014-04-29,40.735,40.935,40.44,40.65,1656198
EXC,2014-04-29,36.44,36.55,35.98,36.18,7561487
EXPD,2014-04-29,40.71,41,40.44,40.63,1858677
EXPE,2014-04-29,69.01,70.84,68.46,70.59,2603828
EXR,2014-04-29,52.9,52.99,51.24,51.46,1523374
FAST,2014-04-29,49.75,49.95,49.25,49.43,1161502
FBHS,2014-04-29,39.61,40.24,39.15,40.11,1282723
FB,2014-04-29,56.09,58.28,55.84,58.15,75557202
FCX,2014-04-29,33.83,34.45,33.75,34.44,9047096
FDX,2014-04-29,134.81,135.72,133.9,135.47,1161271
FE,2014-04-29,34.35,34.59,34.14,34.26,2267333
FFIV,2014-04-29,102.97,105.74,102.08,105.27,1873394
FISV,2014-04-29,57.17,57.63,56.96,57.5,1699389
FIS,2014-04-29,52.23,52.81,51.98,52.8,1579045
FITB,2014-04-29,20.53,20.72,20.425,20.48,11928944
FLIR,2014-04-29,34.13,34.13,33.59,33.86,977142
FLR,2014-04-29,75.24,75.69,74.04,74.84,1508956
FLS,2014-04-29,72.51,72.85,71.47,72.03,1182100
FL,2014-04-29,46.37,46.68,46.05,46.54,865496
FMC,2014-04-29,75.69,76.51,75.68,76.16,439668
FOXA,2014-04-29,32.01,32.08,31.59,32.01,10361097
FOX,2014-04-29,31.32,31.34,30.89,31.29,4518884
FRT,2014-04-29,117.57,118.07,116.44,116.71,302971
FTI,2014-04-29,56.97,57.67,56.19,56.22,1902074
F,2014-04-29,16,16.15,15.91,16.12,27163734
GD,2014-04-29,108.54,109.08,108.13,108.26,2801825
GE,2014-04-29,26.83,26.88,26.59,26.76,27676160
GGP,2014-04-29,22.98,22.98,22.71,22.93,3580714
GILD,2014-04-29,74.67,76.38,74,76.24,15866480
GIS,2014-04-29,53.27,53.39,52.77,52.81,2055645
GLW,2014-04-29,20.91,21.1,20.83,20.86,11222667
GM,2014-04-29,33.7,34.1,33.624,33.99,12088525
GOOGL,2014-04-29,523.89,537.76,523,536.33,2535967
GOOG,2014-04-29,516.9,529.46,516.32,527.7,2692489
GPC,2014-04-29,86.75,86.91,86.09,86.14,475028
GPN,2014-04-29,32.76,32.87,32.33,32.81,2445888
GPS,2014-04-29,39.29,39.79,39.09,39.77,3915634
GRMN,2014-04-29,54.94,55.6,54.82,55.09,1880943
GS,2014-04-29,157.03,158.38,156.64,158.24,2160500
GT,2014-04-29,25.3,26.36,24.75,25.11,15544526
GWW,2014-04-29,251.08,251.87,248.05,248.22,286993
HAL,2014-04-29,63.34,64.51,63,63.01,8503180
HAS,2014-04-29,55.32,55.5,54.95,55.18,875286
HBAN,2014-04-29,9.15,9.1602,8.99,9.05,22319894
HBI,2014-04-29,20.03,20.4275,19.9675,20.34,3994036
HCA,2014-04-29,51,51.97,49.91,51.4,5525188
HCN,2014-04-29,63.28,63.36,62.79,62.96,960301
HCP,2014-04-29,41.77,41.9,41.45,41.81,4333503
HD,2014-04-29,80.32,80.32,79.52,79.52,5147142
HES,2014-04-29,87.35,88.66,87.35,88.02,2782072
HIG,2014-04-29,34.82,35.19,34.48,35.16,8303804
HII,2014-04-29,99.45,101.48,99.23,101.28,161659
HOG,2014-04-29,72.6,73.74,72.18,73.41,1746185
HOLX,2014-04-29,20.7,21.15,20.55,20.97,2498346
HON,2014-04-29,92.66,92.91,91.98,92.47,2602917
HP,2014-04-29,107.62,109.15,107.53,107.8,1394963
HRB,2014-04-29,27.52,28.24,27.261,28.17,2470886
HRL,2014-04-29,23.99,24.05,23.685,23.69,686534
HRS,2014-04-29,73.06,73.482,71.986,72.64,574828
HSIC,2014-04-29,56.995,57.245,56.785,56.9,536196
HST,2014-04-29,21.07,21.145,20.9,20.93,6331113
HSY,2014-04-29,96.4,96.931,96.03,96.14,1021825
HUM,2014-04-29,109.54,109.65,108.43,109.05,882043
IBM,2014-04-29,193.59,195.94,193.41,195.11,4626352
ICE,2014-04-29,40.512,40.76,40.216,40.67,3401200
IDXX,2014-04-29,62.105,63.365,62.105,63.255,802898
IFF,2014-04-29,95.93,96.97,95.93,96.81,435484
ILMN,2014-04-29,132.57,134.79,128.38,134.12,2602653
INCY,2014-04-29,45.98,49.34,45.17,48.61,1944574
INTC,2014-04-29,26.36,26.655,26.35,26.48,22146001
INTU,2014-04-29,75.15,75.82,74.85,75.4,1823626
IPG,2014-04-29,16.95,17.21,16.89,17.14,9045827
IP,2014-04-29,46.31,46.4,45.74,45.9,4205291
IQV,2014-04-29,47.5,47.68,46.95,47.58,866715
IRM,2014-04-29,27.96,28.1,27.87,28.06,763566
IR,2014-04-29,58.9,58.97,58.19,58.9,1566207
ISRG,2014-04-29,124.1299,125.6665,117.7932,120.5299,1825353
ITW,2014-04-29,84.87,84.97,84.17,84.77,1504845
IT,2014-04-29,66.83,67.936,66.48,67.56,350970
IVZ,2014-04-29,35.12,35.34,34.97,35.22,1720965
JBHT,2014-04-29,75.71,76.11,75.071,75.49,1157371
JCI,2014-04-29,42.8796,43.1309,42.6073,42.9214,2649867
JEC,2014-04-29,55.57,58.02,55.5,57.07,3833694
JNJ,2014-04-29,101.63,101.98,100.96,101.03,7811264
JNPR,2014-04-29,24.1,24.46,24.1,24.28,6498938
JPM,2014-04-29,55.73,56.305,55.57,56.1,13453407
JWN,2014-04-29,62.38,62.52,61.81,62.17,646456
KEY,2014-04-29,13.43,13.54,13.36,13.48,10465110
KIM,2014-04-29,22.89,22.96,22.76,22.85,2323457
KLAC,2014-04-29,63.94,64.93,63.41,64.27,2534289
KMB,2014-04-29,111.11,112.15,110.93,111.11,1861570
KMI,2014-04-29,32.63,33.2,32.5,33.02,5545941
KMX,2014-04-29,43.19,43.84,43.14,43.68,1234058
KORS,2014-04-29,87.95,91.05,87.29,90.3,2651619
KO,2014-04-29,40.97,41.03,40.52,40.57,18928395
KR,2014-04-29,22.835,22.945,22.765,22.775,5772888
KSS,2014-04-29,55.47,55.68,55.07,55.34,1559314
KSU,2014-04-29,99.98,101.11,99.65,100.11,659192
K,2014-04-29,67.03,67.49,66.935,67.02,1553279
LB,2014-04-29,54.38,54.86,54.22,54.45,1207908
LEG,2014-04-29,32.56,32.88,32.48,32.7,968626
LEN,2014-04-29,38.0686,38.2059,37.7451,37.9804,2345259
LH,2014-04-29,99.26,100.12,98.15,98.78,1161211
LKQ,2014-04-29,27.5,29.655,27.31,29.55,3761745
LLL,2014-04-29,115.67,116.22,114.92,115.59,720350
LLY,2014-04-29,59.2,59.67,59.12,59.62,5120511
LMT,2014-04-29,161.3,162.53,160.91,161.99,1225902
LNC,2014-04-29,47.22,48.15,47.17,48.13,1723562
LNT,2014-04-29,29.21,29.335,29.03,29.07,904762
LOW,2014-04-29,46.48,46.58,46.14,46.43,3888807
LRCX,2014-04-29,56.88,57.21,56.05,56.27,1853906
LUK,2014-04-29,25.55,25.6601,25.5,25.6,950954
LUV,2014-04-29,23.89,24.22,23.615,24.19,4531508
LYB,2014-04-29,90.22,92.55,89.75,90.97,6085266
L,2014-04-29,43.8,44.17,43.75,44.1,890822
MAA,2014-04-29,69.61,69.82,69.11,69.41,241103
MAC,2014-04-29,64.81,65.12,64.08,64.37,525728
MAR,2014-04-29,56.2,56.68,55.83,56.62,2933522
MAS,2014-04-29,20.72,20.72,20.22,20.23,6057641
MAT,2014-04-29,38.64,38.77,38.51,38.6,2402782
MA,2014-04-29,71.49,72.61,71.33,72.03,6031110
MCD,2014-04-29,100.21,101.78,99.81,101.5,6630910
MCHP,2014-04-29,47.2,47.7,46.94,47.295,1503424
MCK,2014-04-29,167.53,169.525,166.95,168.47,1088383
MCO,2014-04-29,78.62,79.3,78.27,78.4,859753
MDLZ,2014-04-29,36.12,36.12,35.46,35.605,8644199
MDT,2014-04-29,58.8,59.045,58.61,58.8,2747623
MET,2014-04-29,51.39,51.91,51.19,51.84,5564317
MGM,2014-04-29,23.89,25.1,23.7,24.98,21585002
MHK,2014-04-29,134.08,134.62,131.8,132.98,846199
MKC,2014-04-29,72.25,72.28,71.425,71.43,388502
MLM,2014-04-29,118.95,124.48,115.65,124.37,1197043
MMC,2014-04-29,48.94,49.48,48.86,49.37,2442538
MMM,2014-04-29,137.87,137.9,136.56,137.55,1820903
MNST,2014-04-29,22.3066,22.3866,22.09,22.1466,1943208
MON,2014-04-29,110.57,111.57,110.255,110.46,2162346
MOS,2014-04-29,49.86,50.13,49.75,49.94,1880733
MO,2014-04-29,40.02,40.24,39.88,40.12,8546336
MPC,2014-04-29,46.86,47.295,46.535,46.69,4785464
MRK,2014-04-29,57.5,58.86,57.27,58.72,13661520
MRO,2014-04-29,36.47,36.99,36.47,36.9,7797487
MSFT,2014-04-29,41.1,41.19,40.39,40.51,29637370
MSI,2014-04-29,63,63.67,62.71,63.43,1152702
MS,2014-04-29,30.15,30.57,30.05,30.52,10419650
MTB,2014-04-29,122.21,123,121.46,121.61,521326
MTD,2014-04-29,230,230.25,227.27,228.29,146726
MU,2014-04-29,24.75,25.3,24.445,25.1,19748368
MYL,2014-04-29,51.02,51.5,50.26,50.88,5415110
M,2014-04-29,58.01,58.18,56.88,58.1,3574423
NAVI,2014-04-29,16.62,16.88,16.45,16.68,648522
NBL,2014-04-29,72.99,73.76,72.3,73.06,2395782
NCLH,2014-04-29,31.15,33.66,31.07,32.94,3230278
NDAQ,2014-04-29,36.28,36.69,36.19,36.5,2096897
NEE,2014-04-29,97.41,98.16,97.3627,97.97,2009140
NEM,2014-04-29,24.69,25.27,24.69,25.02,10763138
NFLX,2014-04-29,44.6057,46.3757,44.5757,45.6957,23135490
NFX,2014-04-29,31.98,32.5386,31.85,32.24,3078782
NI,2014-04-29,36.11,36.38,36.02,36.29,2466031
NKE,2014-04-29,35.86,36.36,35.825,36.24,6235986
NLSN,2014-04-29,46.6,47.475,46.52,46.99,3479670
NOC,2014-04-29,119.53,120.83,119.08,120.46,1270741
NOV,2014-04-29,78.06,79.71,77.34,78.11,7251480
NRG,2014-04-29,32.84,33.07,32.59,32.81,3558529
NSC,2014-04-29,94.45,94.86,93.76,94.71,1257486
NTAP,2014-04-29,35.38,35.63,35.21,35.42,2663689
NTRS,2014-04-29,59.61,60.275,59.404,60.02,859095
NUE,2014-04-29,51.03,51.7,50.8,51.66,1906702
NVDA,2014-04-29,18.72,18.757,18.48,18.69,4282994
NWL,2014-04-29,30.36,30.406,30.095,30.14,1935398
NWSA,2014-04-29,17.25,17.42,17.11,17.21,2230228
NWS,2014-04-29,16.8,17.055,16.73,16.81,694499
OKE,2014-04-29,62.55,63.2,62.5,62.8,889774
OMC,2014-04-29,66.75,67.15,66.37,66.69,1952932
ORCL,2014-04-29,40.25,40.61,40.07,40.11,14996285
ORLY,2014-04-29,149.03,150.7,148.18,149.98,889535
OXY,2014-04-29,97.25,98.21,96.81,96.87,3272438
O,2014-04-29,43.42,43.55,43.135,43.4,1915726
PAYX,2014-04-29,41.02,41.04,40.77,40.89,1903055
PBCT,2014-04-29,14.09,14.305,14.09,14.24,3643390
PCAR,2014-04-29,63.52,64.95,63.04,63.5,4180444
PCG,2014-04-29,45.91,46.11,45.28,45.35,2897603
PCLN,2014-04-29,1147.58,1165,1133.2,1154.84,788367
PDCO,2014-04-29,41.01,41.26,40.87,41.02,248984
PEG,2014-04-29,40.66,40.88,40.37,40.44,2877130
PEP,2014-04-29,86.93,86.9413,85.76,85.76,4869119
PFE,2014-04-29,32.06,32.09,31.4,31.76,39659341
PFG,2014-04-29,46.32,46.68,46.26,46.56,1264250
PGR,2014-04-29,24.06,24.28,23.99,24.06,8692882
PG,2014-04-29,82.75,82.95,82.36,82.44,7214281
PHM,2014-04-29,18.25,18.425,18.091,18.32,4801096
PH,2014-04-29,125,126.49,123.52,125.86,1600311
PKG,2014-04-29,65.57,65.8569,65,65.28,1372862
PKI,2014-04-29,42.17,42.27,41.9,42.14,1554842
PLD,2014-04-29,40.95,41.24,40.645,40.89,2194201
PM,2014-04-29,84.98,85.831,84.87,85.19,4488580
PNC,2014-04-29,83.54,84.02,83.24,83.42,1665788
PNR,2014-04-29,73.41,73.9,72.75,73.6,1804501
PNW,2014-04-29,57.09,57.31,56.33,56.38,720816
PPG,2014-04-29,96.175,96.725,95.592,96.5,987392
PPL,2014-04-29,33.62,33.8,33.315,33.45,4397173
PRGO,2014-04-29,147.25,147.88,144.82,145.69,850765
PRU,2014-04-29,80.29,81.0397,80.04,80.74,2360215
PSA,2014-04-29,176.3,176.72,175.17,175.95,644402
PSX,2014-04-29,84.53,84.85,83.34,83.75,2732546
PVH,2014-04-29,124.24,125.535,123.48,125.43,819649
PWR,2014-04-29,34.96,34.96,34.47,34.74,1785231
PXD,2014-04-29,193.75,198.17,192.26,196.08,838580
PX,2014-04-29,129.41,130.11,128.43,128.46,1014132
QCOM,2014-04-29,78.64,79.01,78.23,78.52,8034133
RCL,2014-04-29,51.72,52.64,51.64,52.63,1813490
REGN,2014-04-29,282.8,300.2,281.79,299.58,1151909
REG,2014-04-29,52.81,53.04,52.36,52.5,349665
RE,2014-04-29,157.08,158.81,156.52,158.58,322764
RF,2014-04-29,10.14,10.18,10.04,10.09,7175997
RHI,2014-04-29,43.71,43.94,43.3786,43.78,504075
RHT,2014-04-29,48.35,48.785,47.83,48.53,1301479
RJF,2014-04-29,49.54,49.73,49.21,49.33,616674
RL,2014-04-29,151.65,152.83,150.77,152.31,869814
RMD,2014-04-29,48.99,50.51,48.8,50.02,1935051
ROK,2014-04-29,122.11,123,115.21,115.63,2329209
ROP,2014-04-29,138.19,139,136.85,138.04,680364
ROST,2014-04-29,34.33,34.456,33.93,34.28,2564450
RRC,2014-04-29,88.88,91,86.29,90.43,4363457
RSG,2014-04-29,34.9,35.4,34.85,34.96,1292635
RTN,2014-04-29,95.9,96.3499,95.33,95.9,2501118
SBAC,2014-04-29,89.2,90.2,89.09,89.69,875293
SBUX,2014-04-29,35.59,35.725,35.1325,35.32,9830164
SCG,2014-04-29,53.47,53.71,52.775,53,1035720
SCHW,2014-04-29,26.57,26.72,26.27,26.58,5112101
SEE,2014-04-29,32.52,32.84,32.36,32.59,1636736
SHW,2014-04-29,199.2,200,197.384,199.79,574829
SIG,2014-04-29,99.43,100.78,99.27,100.14,985614
SJM,2014-04-29,97.62,97.94,96.66,96.73,507741
SLB,2014-04-29,101.84,103.58,101.34,101.39,7024246
SLG,2014-04-29,103.95,104.09,103.16,103.51,930466
SNA,2014-04-29,115.83,115.92,114.25,115,390577
SNI,2014-04-29,74.57,74.9,74.17,74.36,373365
SNPS,2014-04-29,36.88,37.13,36.76,36.99,1040608
SO,2014-04-29,46.62,46.81,46.26,46.36,6164165
SPGI,2014-04-29,75.54,76.17,73.93,74.05,1116280
SPG,2014-04-29,171.5,172.84,170.56,172.22,1080162
SRCL,2014-04-29,115.56,116.59,115.05,115.86,397408
SRE,2014-04-29,99.43,99.81,98.38,98.7,1008946
STI,2014-04-29,38.02,38.23,37.78,37.94,1802286
STT,2014-04-29,63.94,64.5276,63.93,64.34,1670198
STX,2014-04-29,53.09,53.82,52.68,53.49,3768273
STZ,2014-04-29,79.88,81.11,79.625,79.75,1053772
SWKS,2014-04-29,41.63,41.8508,40.97,41.03,3520438
SWK,2014-04-29,84.84,85.0499,83.94,84.82,1543046
SYK,2014-04-29,77.16,78.27,76.9,77.9,1612419
SYMC,2014-04-29,20.08,20.47,20.01,20.16,5141591
SYY,2014-04-29,36.6,36.75,36.24,36.24,2348171
TAP,2014-04-29,60.36,60.53,60.05,60.16,797310
TDG,2014-04-29,175.28,176.11,174.15,174.73,384871
TEL,2014-04-29,58.71,58.81,57.93,58.55,1951791
TGT,2014-04-29,62.3,62.3399,61.82,61.97,4176374
TIF,2014-04-29,85.5,87.49,85.28,87.34,1245132
TJX,2014-04-29,58.82,58.86,58.3,58.45,2613626
TMK,2014-04-29,52.2734,52.82,52.1067,52.5267,890877
TMO,2014-04-29,113.87,115.25,113.31,114.64,2199398
TPR,2014-04-29,45.99,47,45.34,45.71,21264013
TRIP,2014-04-29,78.47,81.58,77.19,80.83,2930976
TROW,2014-04-29,81.67,82.1,81.26,81.8,1088368
TRV,2014-04-29,90,90.94,89.89,90.9,3649316
TSCO,2014-04-29,66.93,67.49,65.99,66.75,888326
TSN,2014-04-29,42.36,42.72,41.75,41.8,3043150
TSS,2014-04-29,30.24,30.92,30.13,30.8,2867524
TWX,2014-04-29,65.25,65.51,64.55,64.74,5953651
TXN,2014-04-29,45.82,46.22,45.63,46.12,7783934
TXT,2014-04-29,39.54,40.01,39.39,39.99,1474633
T,2014-04-29,35.32,35.478,35.05,35.42,20737383
UAA,2014-04-29,23.395,23.73,23.0055,23.585,7614066
UAL,2014-04-29,39.35,41.6,39.27,41.56,9453354
UDR,2014-04-29,25.95,26.05,25.71,25.83,1321867
UHS,2014-04-29,82.96,83.85,82.12,82.89,937406
ULTA,2014-04-29,86.57,87.16,84.86,86,763463
UNH,2014-04-29,75.95,76.21,74.885,75.2,4813169
UNM,2014-04-29,32.63,32.95,32.48,32.87,1494313
UNP,2014-04-29,94.175,95.04,93.9,94.945,3375458
UPS,2014-04-29,98.32,98.71,97.94,98.01,2803090
URI,2014-04-29,91.25,93.21,91.01,92.89,1699836
USB,2014-04-29,40.33,40.65,40.26,40.57,6256955
UTX,2014-04-29,117.92,118.35,117.06,117.56,2983606
VAR,2014-04-29,79.82,80.33,79.53,79.75,1065901
VFC,2014-04-29,60.91,61.52,60.81,61.3,1525920
VIAB,2014-04-29,84.75,84.75,83.21,83.71,1842862
VLO,2014-04-29,58.51,58.97,56.575,56.84,8051421
VMC,2014-04-29,62.07,64.2,61.78,64,1546692
VNO,2014-04-29,102.41,102.51,101.52,101.98,831122
VRSK,2014-04-29,57.69,58.15,57.31,57.88,453153
VRSN,2014-04-29,47.11,47.42,46.87,47.04,2465779
VRTX,2014-04-29,64.97,67.68,64.195,67.57,1282201
VTR,2014-04-29,65.82,66.01,65.47,65.92,2058033
VZ,2014-04-29,46.67,46.9,46.31,46.77,15552173
V,2014-04-29,50.4725,51.0125,50.4475,50.6675,12761224
WAT,2014-04-29,103.91,104.68,98.89,99.03,2376422
WBA,2014-04-29,67.74,68.03,66.56,67.32,4017196
WDC,2014-04-29,88.3,88.488,87.02,87.45,2216213
WEC,2014-04-29,48.52,48.66,48.01,48.12,2338208
WFC,2014-04-29,49.27,49.51,49.13,49.47,14753633
WHR,2014-04-29,154.21,154.39,150.72,152.26,984529
WMB,2014-04-29,41.91,42.32,41.84,42.2,4950090
WMT,2014-04-29,79.84,79.87,79.57,79.67,4695718
WM,2014-04-29,43.98,44.24,43.66,43.91,2050995
WU,2014-04-29,15.7,15.785,15.47,15.65,3460604
WYNN,2014-04-29,196.36,204.87,195.43,203.61,2517187
WYN,2014-04-29,71.05,71.74,70.91,71.68,1074671
WY,2014-04-29,29.86,29.93,29.705,29.92,2857469
XEC,2014-04-29,119.8,122.855,119.17,120.91,731116
XEL,2014-04-29,32.02,32.15,31.72,31.81,2513129
XLNX,2014-04-29,47.13,47.39,46.67,47.05,3308258
XL,2014-04-29,31.44,31.64,31.43,31.56,1014426
XOM,2014-04-29,101.57,102.57,101.2301,101.45,10094588
XRAY,2014-04-29,44.8,45.03,44.51,44.53,549953
XRX,2014-04-29,48.12,48.6,47.84,48.44,3064999
XYL,2014-04-29,37.39,37.58,36.08,36.44,1478329
YUM,2014-04-29,77.81,77.9,76.86,76.98,2985468
ZBH,2014-04-29,98.86,99.34,97.845,97.91,1618826
ZION,2014-04-29,28.79,29.05,28.68,28.91,2102183
ZTS,2014-04-29,30.43,30.53,30.2,30.53,2531680
AAL,2014-04-30,35.68,35.88,34.89,35.07,6946491
AAPL,2014-04-30,84.6628,85.6328,84.2571,84.2985,114220883
AAP,2014-04-30,120.03,121.47,119.405,121.29,671046
ABBV,2014-04-30,51.38,52.165,51,52.08,7430573
ABC,2014-04-30,63.75,65.29,63.59,65.18,3099892
ABT,2014-04-30,38.56,38.94,38.49,38.74,5339686
ACN,2014-04-30,77.65,80.39,77.35,80.22,3446582
ADBE,2014-04-30,60.87,61.8,60.63,61.69,3722068
ADI,2014-04-30,50.98,51.3451,50.56,51.29,1768066
ADM,2014-04-30,43.17,43.89,42.95,43.73,5913765
ADP,2014-04-30,76.05,78.35,76.04,77.96,2138172
ADSK,2014-04-30,47.4,48.02,47.11,48.02,1624629
ADS,2014-04-30,239.59,242.19,238,241.9,1286613
AEE,2014-04-30,41.11,41.54,41.11,41.31,1824951
AEP,2014-04-30,53.99,54.43,53.755,53.81,3726905
AES,2014-04-30,14.33,14.47,14.2,14.45,5784952
AET,2014-04-30,70.55,72.45,70,71.45,4472701
AFL,2014-04-30,62,62.91,61.86,62.72,2500065
AGN,2014-04-30,203.5,205.44,200.12,204.33,3804386
AIG,2014-04-30,52.7601,53.2,52.38,53.13,7645101
AIV,2014-04-30,30.69,30.87,30.56,30.83,1277494
AIZ,2014-04-30,66.74,67.67,66.39,67.41,591149
AJG,2014-04-30,44.48,45.13,44.28,45.02,2261773
AKAM,2014-04-30,52.39,53.29,51.65,53.07,1972812
ALB,2014-04-30,66.61,67.23,66.27,67.04,481149
ALGN,2014-04-30,49.81,50.77,49.48,50.39,1070574
ALK,2014-04-30,47.175,47.415,46.59,47.04,1317112
ALLE,2014-04-30,49,49.46,48.44,49.35,481138
ALL,2014-04-30,56.85,57.077,56.44,56.95,2438926
ALXN,2014-04-30,159.64,159.65,156.01,158.2,1474846
AMAT,2014-04-30,18.95,19.08,18.69,19.06,17911754
AMD,2014-04-30,4,4.1,3.99,4.09,18419193
AME,2014-04-30,52.25,52.77,51.72,52.72,1188781
AMGN,2014-04-30,111.81,112.27,110.41,111.75,4465932
AMG,2014-04-30,194.91,198.76,193.19,198.2,753781
AMP,2014-04-30,109.24,111.935,108.471,111.63,1934479
AMT,2014-04-30,83.07,83.765,82.95,83.52,2238159
AMZN,2014-04-30,298.1,304.56,298.1,304.13,4090006
ANDV,2014-04-30,55.66,56.85,55.21,56.29,3872608
ANSS,2014-04-30,75.9,76.95,75.38,76.31,651106
ANTM,2014-04-30,99.28,101.95,97.97,100.68,5321030
AON,2014-04-30,84.65,85.19,84.23,84.88,1990548
AOS,2014-04-30,23.435,23.485,23.23,23.38,1221852
APA,2014-04-30,87.25,87.44,86.45,86.8,3681285
APC,2014-04-30,99.31,99.465,98.02,99.02,2964537
APD,2014-04-30,116.72,117.72,116.53,117.52,657392
APH,2014-04-30,47.48,47.74,47.165,47.675,1381244
ARE,2014-04-30,73.53,73.86,73.19,73.82,239669
ARNC,2014-04-30,40.2,40.47,40.08,40.41,6389422
ATVI,2014-04-30,19.59,20.04,19.45,20.01,5563383
AVB,2014-04-30,136.54,137.1,135.45,136.55,591011
AVGO,2014-04-30,61.1,63.67,60.37,63.5,2537540
AVY,2014-04-30,48.49,48.7,48.1,48.66,811228
AWK,2014-04-30,45.97,46.15,45.49,45.53,758065
AXP,2014-04-30,87.61,87.66,86.96,87.43,4354497
AYI,2014-04-30,123.42,124.89,122.45,124.57,301861
AZO,2014-04-30,534.84,534.84,528.724,533.89,284560
A,2014-04-30,53.43,54.07,53.02,54.04,1678627
BAC,2014-04-30,15.26,15.27,15.13,15.14,82359669
BAX,2014-04-30,73,73.13,72.27,72.79,2741169
BA,2014-04-30,128.05,129.5,127.8,129.02,2775093
BBT,2014-04-30,37.22,37.6,37.11,37.33,3419433
BBY,2014-04-30,25.75,26.06,25.48,25.93,4610318
BDX,2014-04-30,112.26,113.05,111.93,113.03,1344811
BEN,2014-04-30,51.4,52.6,51,52.35,2235236
BF.B,2014-04-30,44.865,44.91,44.39,44.86,727130
BIIB,2014-04-30,285,291.56,281.32,287.12,1452074
BK,2014-04-30,33.84,33.96,33.575,33.87,5838816
BLK,2014-04-30,299.13,302.14,298,301,423030
BLL,2014-04-30,28.035,28.1565,27.92,28.095,2390616
BMY,2014-04-30,49.44,50.42,49.32,50.09,10277022
BRK.B,2014-04-30,128.63,129.2,128.31,128.85,4075700
BSX,2014-04-30,12.74,12.74,12.365,12.61,27599007
BWA,2014-04-30,60.96,62.2,60.59,62.14,2561357
BXP,2014-04-30,118.29,118.98,116.56,117.14,1110390
CAG,2014-04-30,30.48,30.57,30.42,30.51,2497443
CAH,2014-04-30,69.55,69.66,69.02,69.51,2155264
CAT,2014-04-30,105.23,106.24,104.99,105.4,5199251
CA,2014-04-30,29.84,30.3,29.76,30.14,2554916
CBG,2014-04-30,26.4,26.66,26.07,26.64,2198568
CBOE,2014-04-30,53.02,53.4,52.44,53.36,392064
CBS,2014-04-30,57.2,58.27,56.75,57.76,9322145
CB,2014-04-30,102.65,102.66,100.86,102.32,1538624
CCI,2014-04-30,71.83,72.78,71.54,72.73,2586032
CCL,2014-04-30,39.55,39.6,39.25,39.31,3106780
CDNS,2014-04-30,15.43,15.69,15.29,15.56,5076153
CELG,2014-04-30,73.005,73.605,72.025,73.505,5291864
CERN,2014-04-30,50.43,51.55,50.25,51.3,3296225
CF,2014-04-30,48.87,49.24,48.576,49.034,2026200
CHD,2014-04-30,34.515,34.7,34.305,34.505,2740178
CHK,2014-04-30,28.93,28.96,28.57,28.75,6225460
CHRW,2014-04-30,59.05,60.19,58.58,58.9,6559561
CHTR,2014-04-30,135.2,137.82,134.81,135.53,1843195
CINF,2014-04-30,48.25,48.76,48.01,48.72,778514
CI,2014-04-30,78.35,80.25,78.05,80.04,3213526
CLX,2014-04-30,91.16,91.56,90.52,90.7,1837896
CL,2014-04-30,67.31,67.68,67.08,67.3,3839459
CMA,2014-04-30,47.78,48.39,47.4,48.24,1770561
CMCSA,2014-04-30,25.765,25.9925,25.66,25.88,30445574
CME,2014-04-30,70.65,70.83,69.89,70.39,2189539
CMG,2014-04-30,488.55,499.89,484.45,498.5,665513
CMI,2014-04-30,150.36,151.39,149.73,150.85,1342103
CMS,2014-04-30,29.81,30.34,29.7,30.31,3766318
CNC,2014-04-30,32.79,33.39,32.708,33.2,1088112
CNP,2014-04-30,24.62,24.86,24.6,24.76,5082945
COF,2014-04-30,73.52,74.02,73.23,73.9,4251697
COG,2014-04-30,38.86,39.33,38.43,39.28,6948070
COL,2014-04-30,76.95,77.8599,76.76,77.65,817023
COO,2014-04-30,131.32,132.12,130.75,131.91,320601
COP,2014-04-30,75.03,75.03,74.165,74.31,6854081
COST,2014-04-30,115.04,115.755,114.76,115.68,1633995
COTY,2014-04-30,15.92,16.06,15.845,16.05,896153
CPB,2014-04-30,45.31,45.5,45.01,45.49,688364
CRM,2014-04-30,50.6,51.74,49.825,51.65,6858425
CSCO,2014-04-30,23.08,23.14,22.92,23.11,23979302
CSX,2014-04-30,28.16,28.3572,28.02,28.22,6187206
CTAS,2014-04-30,57.89,59.14,57.73,58.93,691564
CTL,2014-04-30,34.83,34.93,34.63,34.91,3440614
CTSH,2014-04-30,47.59,48.17,47.51,47.905,4966222
CTXS,2014-04-30,58.31,59.36,57.77,59.31,2333005
CVS,2014-04-30,73.12,73.18,72.445,72.72,8736475
CVX,2014-04-30,125.76,125.98,125.31,125.52,6129242
CXO,2014-04-30,129.84,130.66,128.06,130.45,1222442
C,2014-04-30,48.13,48.33,47.84,47.91,17079734
DAL,2014-04-30,36.81,37.18,36.3,36.83,11962790
DE,2014-04-30,93.66,94.167,93.18,93.34,2906757
DFS,2014-04-30,55.67,56.05,55.36,55.9,2798717
DGX,2014-04-30,55.55,56.18,55.37,55.93,1746277
DG,2014-04-30,56.05,56.59,55.705,56.44,3484745
DHI,2014-04-30,22.28,22.55,22.05,22.28,4046154
DHR,2014-04-30,73.26,73.45,72.97,73.38,3318908
DISCA,2014-04-30,75.38,76.1,75.15,75.9,2562202
DISCK,2014-04-30,70,70.55,69.42,70.13,680562
DISH,2014-04-30,56.08,57.02,55.51,56.86,1701825
DIS,2014-04-30,78.5,79.53,78.1804,79.34,6550228
DLR,2014-04-30,53.25,53.45,53,53.4,2183823
DLTR,2014-04-30,51.39,52.11,51.15,52.07,1337868
DOV,2014-04-30,85.65,86.4,85.23,86.4,822885
DPS,2014-04-30,55,55.47,54.82,55.42,1405646
DRE,2014-04-30,17.36,17.53,17.29,17.52,2355015
DRI,2014-04-30,49.99,50.05,49.556,49.71,998180
DTE,2014-04-30,77.76,78.33,77.56,78.14,1258996
DUK,2014-04-30,74.59,75.06,74.46,74.49,3001710
DVA,2014-04-30,69.57,69.87,68.77,69.3,1082864
DVN,2014-04-30,70.16,70.28,69.45,70,4350614
D,2014-04-30,72.9,73.75,72.181,72.54,2745272
EA,2014-04-30,28.07,28.35,27.965,28.3,2648116
EBAY,2014-04-30,51.95,52.4,50.88,51.83,32517780
ECL,2014-04-30,104.76,104.92,104.03,104.64,866652
ED,2014-04-30,58.07,58.48,58,58.03,1691027
EFX,2014-04-30,69.91,70.83,69.63,70.81,506799
EIX,2014-04-30,55.86,57.7,55.86,56.56,3416202
EL,2014-04-30,72.7,72.92,72.21,72.57,1712437
EMN,2014-04-30,86.02,87.21,86.02,87.17,1241039
EMR,2014-04-30,67.93,68.26,67.61,68.18,2322112
EOG,2014-04-30,99.07,99.2,97.01,98,6297708
EQIX,2014-04-30,186.9,188.62,182.46,187.81,1079650
EQR,2014-04-30,59.27,59.46,58.78,59.44,1317991
EQT,2014-04-30,107.68,109.17,106.77,108.99,1511100
ESRX,2014-04-30,66.07,67.62,64.64,66.58,20945347
ESS,2014-04-30,172.56,173.26,171.57,173.26,389135
ES,2014-04-30,47.19,47.43,47.06,47.26,1677300
ETFC,2014-04-30,22,22.54,21.87,22.45,3935190
ETN,2014-04-30,72.08,72.99,71.31,72.64,3968208
ETR,2014-04-30,73.2,73.92,72.46,72.5,2864768
EW,2014-04-30,40.72,40.915,40.43,40.735,1919732
EXC,2014-04-30,34.22,35.36,34.22,35.03,22499087
EXPD,2014-04-30,40.45,41.315,40.29,41.24,1824572
EXPE,2014-04-30,70.52,71,69.61,70.99,2101593
EXR,2014-04-30,51.45,52.4,51.26,52.33,936455
FAST,2014-04-30,49.37,50.17,49.06,50.08,1817188
FBHS,2014-04-30,40,40.12,39.362,39.85,1797942
FB,2014-04-30,57.58,59.85,57.16,59.78,76093004
FCX,2014-04-30,34.25,34.4,34,34.37,6133486
FDX,2014-04-30,135.55,136.81,134.85,136.25,1809969
FE,2014-04-30,34.03,34.09,33.46,33.75,4751179
FFIV,2014-04-30,104.93,105.82,103.98,105.17,1651700
FISV,2014-04-30,58.08,60.81,57,60.78,3977292
FIS,2014-04-30,52.91,53.6,52.57,53.43,1904799
FITB,2014-04-30,20.42,20.68,20.35,20.61,8692107
FLIR,2014-04-30,33.7,34.21,33.7,34.04,1037927
FLR,2014-04-30,74.86,76,74.27,75.7,1274362
FLS,2014-04-30,72.13,73.25,71.76,73.05,1042122
FL,2014-04-30,46.51,46.61,45.94,46.53,872907
FMC,2014-04-30,76.23,77.17,75.95,77,418436
FOXA,2014-04-30,31.97,32.32,31.56,32.02,16338592
FOX,2014-04-30,31.08,31.52,30.95,31.32,10773996
FRT,2014-04-30,116.63,117.58,116.34,117.54,269432
FTI,2014-04-30,56.29,56.89,55.96,56.7,2124160
F,2014-04-30,16.03,16.18,15.92,16.15,26524968
GD,2014-04-30,108.38,109.9,107.84,109.45,2409072
GE,2014-04-30,26.8,26.9,26.65,26.89,29165081
GGP,2014-04-30,22.82,22.99,22.69,22.97,3675013
GILD,2014-04-30,76.15,78.6651,75.49,78.49,20166347
GIS,2014-04-30,52.78,53.085,52.75,53.02,2273366
GLW,2014-04-30,20.17,20.98,20.17,20.91,11067700
GM,2014-04-30,33.84,34.54,33.84,34.48,14037765
GOOGL,2014-04-30,535.12,536.34,529.09,534.88,2038658
GOOG,2014-04-30,527.6,528,522.52,526.66,1746904
GPC,2014-04-30,86.14,87.18,85.77,87.12,924112
GPN,2014-04-30,32.77,33.445,32.59,33.415,1360210
GPS,2014-04-30,39.65,39.6501,39.11,39.3,3821377
GRMN,2014-04-30,58.74,59.57,56.76,57.1,4274695
GS,2014-04-30,158.38,160.36,158.19,159.82,2745673
GT,2014-04-30,24.92,25.31,24.81,25.2,6906336
GWW,2014-04-30,248.09,254.82,246.12,254.4,739853
HAL,2014-04-30,62.61,63.37,62.08,63.07,7503178
HAS,2014-04-30,55.13,55.34,54.65,55.26,1156680
HBAN,2014-04-30,9.01,9.2,9.01,9.16,11595473
HBI,2014-04-30,20.34,20.535,20.19,20.5225,4079708
HCA,2014-04-30,51.62,52.4,51.4,52,4750106
HCN,2014-04-30,62.83,63.11,62.69,63.09,1101210
HCP,2014-04-30,41.69,41.9,41.5,41.86,2203086
HD,2014-04-30,79.74,79.74,78.73,79.51,8529063
HES,2014-04-30,89,90.29,88.13,89.16,4240073
HIG,2014-04-30,35.17,35.91,35.04,35.87,6739818
HII,2014-04-30,101.26,103.06,100.83,103,265881
HOG,2014-04-30,73.23,73.95,73.16,73.94,1387184
HOLX,2014-04-30,20.9,21.11,20.795,20.985,3223832
HON,2014-04-30,92.26,93.24,91.9,92.9,3424881
HP,2014-04-30,107.5,108.68,105.8,108.65,1367442
HRB,2014-04-30,27.9,28.4925,27.82,28.42,2370971
HRL,2014-04-30,23.69,23.8562,23.61,23.845,1402126
HRS,2014-04-30,72.77,73.56,72.72,73.52,793237
HSIC,2014-04-30,56.78,57.115,56.625,57.115,1026724
HST,2014-04-30,20.91,21.48,20.85,21.45,9847582
HSY,2014-04-30,96.01,96.34,95.84,96.24,921893
HUM,2014-04-30,109.32,112.22,108.88,109.75,1334215
IBM,2014-04-30,194.38,196.86,194.35,196.47,4211284
ICE,2014-04-30,40.716,40.988,40.321,40.888,3211755
IDXX,2014-04-30,63.025,63.415,62.88,63.22,575032
IFF,2014-04-30,96.53,98.56,96.22,98.52,611235
ILMN,2014-04-30,132.8,135.94,131.066,135.85,1938513
INCY,2014-04-30,48.09,48.77,46.89,48.56,1850785
INTC,2014-04-30,26.32,26.7,26.22,26.69,25863926
INTU,2014-04-30,74.93,75.84,74.92,75.75,1549352
IPG,2014-04-30,17.13,17.51,16.95,17.42,13654279
IP,2014-04-30,46.92,47.57,46.24,46.65,5485019
IQV,2014-04-30,47.62,47.93,46.27,47.13,1390738
IRM,2014-04-30,28.05,28.44,27.91,28.44,1320176
IR,2014-04-30,58.72,59.82,58.56,59.8,2058320
ISRG,2014-04-30,119.7365,121.2232,119.3399,120.5665,1256379
ITW,2014-04-30,84.65,85.36,84.34,85.23,1681581
IT,2014-04-30,67.53,69.06,67.0801,68.94,643527
IVZ,2014-04-30,35.21,35.34,34.74,35.21,2799831
JBHT,2014-04-30,75.69,76.49,75.42,76.1,701817
JCI,2014-04-30,42.9529,43.2565,42.6387,42.8272,3365187
JEC,2014-04-30,57.08,57.82,56.39,57.7,1982186
JNJ,2014-04-30,100.84,101.67,100.7,101.29,8519913
JNPR,2014-04-30,24.28,24.75,24.21,24.69,6353441
JPM,2014-04-30,56.24,56.35,55.72,55.98,14388102
JWN,2014-04-30,61.21,61.69,60.71,61.28,1776414
KEY,2014-04-30,13.48,13.66,13.42,13.64,8594946
KIM,2014-04-30,22.83,22.93,22.74,22.92,2902324
KLAC,2014-04-30,64.1,64.88,63.82,63.99,3010803
KMB,2014-04-30,111.11,112.49,111.032,112.25,2022204
KMI,2014-04-30,32.93,32.95,32.59,32.66,4696936
KMX,2014-04-30,43.64,43.83,43.395,43.78,1278282
KORS,2014-04-30,91.9,92.39,90.63,91.2,2662113
KO,2014-04-30,40.69,40.88,40.59,40.79,12361992
KR,2014-04-30,22.745,23.02,22.6675,23.02,6411862
KSS,2014-04-30,55.21,55.21,54.38,54.79,2111042
KSU,2014-04-30,100.15,100.97,99.9701,100.88,1436635
K,2014-04-30,66.68,67.03,66.26,66.83,2940142
LB,2014-04-30,54.43,54.57,53.57,54.2,1801383
LEG,2014-04-30,32.68,32.99,32.57,32.86,1003824
LEN,2014-04-30,37.8922,38.2451,37.5049,37.8333,2580366
LH,2014-04-30,98.39,99.98,98.23,98.7,1085237
LKQ,2014-04-30,29.12,29.5297,28.3,29.12,5045567
LLL,2014-04-30,115.47,116.16,114.65,115.37,829645
LLY,2014-04-30,59.5,59.58,58.66,59.1,5198100
LMT,2014-04-30,162.02,164.38,161.35,164.14,1615759
LNC,2014-04-30,48.1,48.59,47.62,48.51,1881828
LNT,2014-04-30,29.135,29.27,29.02,29.24,1188954
LOW,2014-04-30,46.3,46.37,45.65,45.91,6618794
LRCX,2014-04-30,57.74,58.58,56.9,57.61,3280327
LUK,2014-04-30,25.55,25.57,25.3,25.52,1071612
LUV,2014-04-30,24.22,24.35,23.955,24.17,4911333
LYB,2014-04-30,91.29,93.41,90.83,92.5,5343988
L,2014-04-30,44.09,44.13,43.74,43.97,1481233
MAA,2014-04-30,69.48,69.72,69.13,69.65,250949
MAC,2014-04-30,63.87,64.95,63.85,64.91,648630
MAR,2014-04-30,57.28,58.38,57,57.93,4419394
MAS,2014-04-30,20.21,20.36,19.95,20.09,6769055
MAT,2014-04-30,38.2,39.31,38.2,39.215,3237547
MA,2014-04-30,72.34,73.63,71.54,73.55,6554327
MCD,2014-04-30,101.55,101.76,101.04,101.38,4524399
MCHP,2014-04-30,47.23,47.57,46.88,47.54,1474623
MCK,2014-04-30,168.37,169.25,167.56,169.19,1294294
MCO,2014-04-30,77.46,78.85,77.46,78.5,1177190
MDLZ,2014-04-30,35.41,35.7056,35.34,35.65,9945977
MDT,2014-04-30,58.7,58.84,58.41,58.82,3143120
MET,2014-04-30,51.84,52.6,51.43,52.35,5521792
MGM,2014-04-30,24.75,25.24,24.54,25.23,10684737
MHK,2014-04-30,132.35,133.47,131.77,132.41,893647
MKC,2014-04-30,71.29,71.54,70.78,71.2,872377
MLM,2014-04-30,123.99,125.5,122.34,124.33,791816
MMC,2014-04-30,49.35,49.43,49,49.31,1795987
MMM,2014-04-30,137.63,139.2,137.33,139.09,2906766
MNST,2014-04-30,22.0766,22.4533,21.86,22.32,2543640
MON,2014-04-30,110.36,110.96,110.1,110.7,2149925
MOS,2014-04-30,49.98,50.25,49.81,50.04,2020001
MO,2014-04-30,39.65,40.16,39.6,40.11,10221597
MPC,2014-04-30,46.655,47.14,46.4,46.475,9770864
MRK,2014-04-30,58.51,59,58.02,58.56,13564049
MRO,2014-04-30,36.74,36.74,36.15,36.15,6852851
MSFT,2014-04-30,40.4,40.5,40.1699,40.4,35464148
MSI,2014-04-30,63.43,63.78,63.06,63.58,1574545
MS,2014-04-30,30.53,30.99,30.35,30.93,11016521
MTB,2014-04-30,121.51,122.105,121.02,122.01,677248
MTD,2014-04-30,228.27,233.6,227.665,233.12,189756
MU,2014-04-30,25.17,26.12,25.14,26.12,28811839
MYL,2014-04-30,50.76,51.17,49.86,50.78,6871628
M,2014-04-30,57.99,58.11,56.69,57.43,4083648
NAVI,2014-04-30,16.7,16.7,16.36,16.55,26746201
NBL,2014-04-30,73.19,73.25,71.5,71.78,1805878
NCLH,2014-04-30,32.99,33.31,32.66,32.77,1390672
NDAQ,2014-04-30,36.63,37.14,36.39,36.9,1615868
NEE,2014-04-30,99.9,101.5,99.69,99.85,4390441
NEM,2014-04-30,24.86,25.06,24.56,24.83,6504869
NFLX,2014-04-30,45.4171,46.0571,44.3214,46.0057,23631923
NFX,2014-04-30,32.21,34.02,31.021,33.85,6075073
NI,2014-04-30,36.12,36.47,35.66,36.32,2632891
NKE,2014-04-30,36.165,36.5299,36.045,36.475,6174692
NLSN,2014-04-30,47.04,47.15,46.81,46.95,2423773
NOC,2014-04-30,120.13,121.83,119.71,121.51,1270530
NOV,2014-04-30,78,78.83,77.51,78.53,3786722
NRG,2014-04-30,32.72,33.005,32.55,32.72,3443270
NSC,2014-04-30,94.26,94.67,93.79,94.53,1299866
NTAP,2014-04-30,35.28,35.72,35.1,35.61,2586292
NTRS,2014-04-30,59.85,60.41,58.62,60.25,921100
NUE,2014-04-30,51.47,51.8401,51.36,51.75,1321751
NVDA,2014-04-30,18.66,18.68,18.43,18.47,7644474
NWL,2014-04-30,30.09,30.43,30,30.11,3049605
NWSA,2014-04-30,17.2,17.2,16.78,17.02,2780852
NWS,2014-04-30,16.81,16.81,16.335,16.54,1150186
OKE,2014-04-30,62.75,63.361,62.73,63.22,1308808
OMC,2014-04-30,67.34,67.74,67.09,67.68,1835510
ORCL,2014-04-30,40.09,40.93,40.02,40.88,16480870
ORLY,2014-04-30,149.56,150.27,147.96,148.79,773900
OXY,2014-04-30,96.73,96.73,95.47,95.75,2811069
O,2014-04-30,43.41,43.55,43.03,43.45,2557363
PAYX,2014-04-30,40.77,41.81,40.69,41.81,2804480
PBCT,2014-04-30,14.22,14.33,14.19,14.28,4576143
PCAR,2014-04-30,63.34,64.01,62.82,63.98,3261599
PCG,2014-04-30,45.51,45.83,45.47,45.58,1992308
PCLN,2014-04-30,1145.22,1159.94,1137.77,1157.75,621725
PDCO,2014-04-30,40.9,40.99,40.43,40.7,640451
PEG,2014-04-30,40.45,41.38,40.345,40.97,7880170
PEP,2014-04-30,85.73,86.07,85.43,85.89,4387510
PFE,2014-04-30,31.76,31.94,31.22,31.28,36534514
PFG,2014-04-30,46.51,46.9,46.07,46.84,1907903
PGR,2014-04-30,24.07,24.29,23.95,24.25,13662543
PG,2014-04-30,82.39,82.75,82.2375,82.55,6253243
PHM,2014-04-30,18.28,18.45,18.15,18.39,4228240
PH,2014-04-30,127.05,127.1,125.23,126.88,1104442
PKG,2014-04-30,65.3,66.78,65.01,66.63,1478291
PKI,2014-04-30,42.14,42.205,41.48,41.97,1096641
PLD,2014-04-30,40.78,40.84,40.36,40.63,2455411
PM,2014-04-30,85.01,85.59,84.79,85.43,4974114
PNC,2014-04-30,83.52,84.23,83.4,84.04,2305563
PNR,2014-04-30,73.54,74.52,73.17,74.29,1433689
PNW,2014-04-30,56.24,56.69,55.74,55.95,1573716
PPG,2014-04-30,96.145,97,96.13,96.81,1120086
PPL,2014-04-30,33.44,33.94,33.22,33.34,10413385
PRGO,2014-04-30,144.85,145.52,143.595,144.86,1079092
PRU,2014-04-30,80.61,80.8,80.03,80.68,2644496
PSA,2014-04-30,175.8,175.93,174.35,175.51,527720
PSX,2014-04-30,83.91,84.5,83.11,83.22,2860209
PVH,2014-04-30,125.45,125.86,123.78,125.57,753896
PWR,2014-04-30,34.82,35.36,34.44,35.28,2782270
PXD,2014-04-30,194.62,194.65,191,193.27,967048
PX,2014-04-30,128.99,130.71,128.39,130.55,1859967
QCOM,2014-04-30,78.56,78.86,78.14,78.71,9451504
RCL,2014-04-30,52.42,53.17,52.35,53.13,1858089
REGN,2014-04-30,294.26,300.82,292.02,296.89,682916
REG,2014-04-30,52.39,52.49,52.03,52.43,467566
RE,2014-04-30,158.37,158.44,155.63,158.03,589950
RF,2014-04-30,10.06,10.17,10,10.14,10612627
RHI,2014-04-30,43.65,44.84,43.52,44.8,1123300
RHT,2014-04-30,48.33,48.82,47.9,48.65,1325130
RJF,2014-04-30,49.17,49.76,48.78,49.7,676885
RL,2014-04-30,151.96,152.22,150.05,151.37,851991
RMD,2014-04-30,50,50.02,49.43,49.85,1227629
ROK,2014-04-30,115.83,120.5,115.66,119.18,1713216
ROP,2014-04-30,138.04,139.04,136.94,138.95,561373
ROST,2014-04-30,34.195,34.27,33.87,34.04,3125026
RRC,2014-04-30,90.24,91.49,88.62,90.45,2136772
RSG,2014-04-30,34.97,35.16,34.89,35.09,1138231
RTN,2014-04-30,95.88,96.275,95.12,95.48,2566645
SBAC,2014-04-30,89.28,89.99,88.74,89.76,1299774
SBUX,2014-04-30,35.31,35.38,35.06,35.31,7283078
SCG,2014-04-30,53.12,53.7,53.1,53.68,1385220
SCHW,2014-04-30,26.52,26.61,26.27,26.55,9235863
SEE,2014-04-30,36.64,37.2,33.55,34.31,5148970
SHW,2014-04-30,199.54,200.46,199.195,199.84,675693
SIG,2014-04-30,99.98,101.48,99.69,101.32,870439
SJM,2014-04-30,96.65,96.95,96.07,96.68,579491
SLB,2014-04-30,101.23,101.91,100.85,101.55,5427133
SLG,2014-04-30,103.47,104.74,103,104.71,812207
SNA,2014-04-30,115.09,116.55,114.64,116,339938
SNI,2014-04-30,74.28,75.16,74.27,75.07,568614
SNPS,2014-04-30,37,37.62,36.93,37.62,645612
SO,2014-04-30,46.5,46.79,45.65,45.83,8746630
SPGI,2014-04-30,74.58,75.29,73.45,73.93,1653277
SPG,2014-04-30,172.25,173.22,171.79,173.2,1122634
SRCL,2014-04-30,115.51,116.57,115.41,116.44,348813
SRE,2014-04-30,98.81,99.51,98.37,98.61,923163
STI,2014-04-30,37.79,38.37,37.6701,38.26,2667493
STT,2014-04-30,64.3,64.76,63.93,64.56,2208781
STX,2014-04-30,52.51,55.23,51.38,52.58,7607061
STZ,2014-04-30,79.44,79.92,78.63,79.84,1317698
SWKS,2014-04-30,41.03,41.47,40.86,41.05,3254496
SWK,2014-04-30,84.83,86,84.41,85.89,1180299
SYK,2014-04-30,77.9,78.0231,77.29,77.75,1116890
SYMC,2014-04-30,20.13,20.32,19.999,20.28,6351681
SYY,2014-04-30,36.16,36.49,35.95,36.43,3621498
TAP,2014-04-30,60.17,60.17,59.46,59.97,1209017
TDG,2014-04-30,174.81,178.18,173.9453,177.87,216771
TEL,2014-04-30,58.5,59.17,58.18,58.98,2166197
TGT,2014-04-30,61.83,61.91,61.4,61.75,4526941
TIF,2014-04-30,87.34,87.75,86.8901,87.49,854449
TJX,2014-04-30,58.54,58.75,58.04,58.18,2665711
TMK,2014-04-30,52.64,53.16,52.3667,53.1334,777647
TMO,2014-04-30,114.52,114.61,113.17,114,2021431
TPR,2014-04-30,45.27,45.6,43.9,44.65,15350084
TRIP,2014-04-30,80.11,81.34,78.91,80.74,2291573
TROW,2014-04-30,81.38,82.2,81.02,82.13,1269267
TRV,2014-04-30,90.7,90.77,90.025,90.58,2750812
TSCO,2014-04-30,66.45,67.31,66.45,67.24,934608
TSN,2014-04-30,41.79,42.1,41.7005,41.97,3409898
TSS,2014-04-30,30.81,31.83,30.81,31.77,2870226
TWX,2014-04-30,64.04,68.89,63.42,66.46,14533643
TXN,2014-04-30,45.96,46.17,45.43,45.45,9914988
TXT,2014-04-30,39.87,40.9,39.64,40.9,3069284
T,2014-04-30,35.43,35.74,35.26,35.7,22553278
UAA,2014-04-30,23.585,24.945,23.561,24.445,84355266
UAL,2014-04-30,41.66,42.17,40.49,40.87,8674730
UDR,2014-04-30,25.82,25.92,25.5501,25.86,2209879
UHS,2014-04-30,82.91,83.31,81.66,81.79,855388
ULTA,2014-04-30,85.95,87.9,85.36,87.71,884600
UNH,2014-04-30,75.25,76.19,74.92,75.04,6435883
UNM,2014-04-30,32.86,33.235,32.62,33.22,1858625
UNP,2014-04-30,94.955,95.605,94.9,95.215,3067320
UPS,2014-04-30,98.17,98.8,97.92,98.5,2546489
URI,2014-04-30,92.7,93.83,91.8,93.83,1528887
USB,2014-04-30,40.54,40.87,40.45,40.78,6922120
UTX,2014-04-30,117.61,118.83,117.47,118.33,2841122
VAR,2014-04-30,79.83,80.17,78.97,79.55,1089351
VFC,2014-04-30,61.19,61.33,60.69,61.09,2181689
VIAB,2014-04-30,83.25,85.87,82.98,84.98,3743648
VLO,2014-04-30,56.81,57.7,56.67,57.17,7455843
VMC,2014-04-30,63.98,64.81,63.19,64.53,1181025
VNO,2014-04-30,101.77,102.63,101.38,102.6,593592
VRSK,2014-04-30,60,61.19,58.38,60.09,1528831
VRSN,2014-04-30,46.78,47.47,46.45,47.18,2241022
VRTX,2014-04-30,67.27,67.99,65.9404,67.7,1466185
VTR,2014-04-30,65.72,66.12,65.39,66.08,1555790
VZ,2014-04-30,46.7,46.86,46.6,46.73,16281395
V,2014-04-30,50.565,50.91,50.475,50.6525,12146640
WAT,2014-04-30,98.66,98.845,97.895,98.54,1233350
WBA,2014-04-30,67.2,67.95,66.37,67.9,5886502
WDC,2014-04-30,86.48,89.88,85.94,88.08,2284500
WEC,2014-04-30,48.15,48.72,48.12,48.48,2844459
WFC,2014-04-30,49.45,49.75,49.37,49.64,14982821
WHR,2014-04-30,152.17,153.59,151.4738,153.38,585907
WMB,2014-04-30,42.17,42.265,41.84,42.17,4810826
WMT,2014-04-30,79.59,79.93,79.51,79.71,6111791
WM,2014-04-30,43.97,44.5,43.88,44.45,2414067
WU,2014-04-30,15.67,15.9,15.61,15.87,5443189
WYNN,2014-04-30,199.92,204.86,198.23,203.89,1731860
WYN,2014-04-30,71.52,71.8001,71.05,71.34,1137464
WY,2014-04-30,29.8892,30,29.71,29.85,3386138
XEC,2014-04-30,120.39,120.81,117.82,119.12,968003
XEL,2014-04-30,31.82,32.05,31.675,31.87,3026079
XLNX,2014-04-30,46.88,47.23,46.62,47.19,2899056
XL,2014-04-30,31.5,31.55,31.16,31.35,2051169
XOM,2014-04-30,101.13,102.41,100.71,102.41,13972286
XRAY,2014-04-30,44.33,44.64,44.18,44.63,684874
XRX,2014-04-30,48.28,48.44,47.64,48.36,2547972
XYL,2014-04-30,37.15,37.64,36.63,37.59,1765877
YUM,2014-04-30,76.88,77.02,76.24,76.99,1890742
ZBH,2014-04-30,97.57,97.91,96.549,96.8,1917355
ZION,2014-04-30,28.78,29.035,28.69,28.92,1902311
ZTS,2014-04-30,30.36,30.46,29.96,30.26,4116083
AAL,2014-05-01,35.86,36.7,35.465,36.39,11502084
AAPL,2014-05-01,84.5713,84.9713,83.7656,84.4971,61052418
AAP,2014-05-01,124.07,124.16,120.76,120.98,377776
ABBV,2014-05-01,51.89,52.095,51.41,51.61,4279836
ABC,2014-05-01,64.76,65.17,63.85,64.87,2151107
ABT,2014-05-01,38.65,38.89,38.39,38.67,3652398
ACN,2014-05-01,80.18,80.7,79.65,79.84,2387091
ADBE,2014-05-01,61.69,63.1045,61.31,62.59,2839294
ADI,2014-05-01,51.38,51.53,50.765,50.82,1529080
ADM,2014-05-01,43.74,43.78,43.18,43.24,3122117
ADP,2014-05-01,77.97,78.27,77.37,77.62,1289665
ADSK,2014-05-01,47.84,48.94,47.81,48.42,2323577
ADS,2014-05-01,242.44,244.66,237.91,239.68,1082831
AEE,2014-05-01,41.42,41.618,40.925,41.29,1413313
AEP,2014-05-01,53.99,54.061,53.173,53.87,3304632
AES,2014-05-01,14.46,14.77,14.42,14.73,4599407
AET,2014-05-01,71.8,72.55,70.86,71.44,2287438
AFL,2014-05-01,62.69,63.49,62.43,63.17,1670655
AGN,2014-05-01,204.67,212.68,204.33,207.77,3070420
AIG,2014-05-01,53.02,53.22,52.54,52.94,7400702
AIV,2014-05-01,30.86,31.17,30.47,31.15,1368081
AIZ,2014-05-01,67.39,68.33,67.095,67.63,426121
AJG,2014-05-01,45.11,45.5,44.83,45.08,1130052
AKAM,2014-05-01,53.49,55.17,53.0801,54.53,4443540
ALB,2014-05-01,67.54,67.96,67.26,67.74,450587
ALGN,2014-05-01,50.35,51.83,49.61,51,1160565
ALK,2014-05-01,47.22,48.265,47.095,47.99,1639740
ALLE,2014-05-01,51,51.86,49.48,51.25,722131
ALL,2014-05-01,56.93,57.5,56.79,57.29,2177538
ALXN,2014-05-01,157.56,162.92,156.294,159.8,1314028
AMAT,2014-05-01,19.11,19.29,18.86,18.88,17221392
AMD,2014-05-01,4.13,4.24,4.1,4.2,37807284
AME,2014-05-01,52.55,53.27,52.45,52.75,1190981
AMGN,2014-05-01,111.38,113.21,110.81,112.76,3643094
AMG,2014-05-01,199.1,199.1,195.52,195.87,441026
AMP,2014-05-01,111.79,111.88,110.52,111.6,1224163
AMT,2014-05-01,84.05,86.52,83.7,86.23,3442306
AMZN,2014-05-01,304.13,310.48,304,307.89,4329167
ANDV,2014-05-01,57.44,57.65,55,57.06,4761468
ANSS,2014-05-01,75.54,75.54,71.501,72.49,1032985
ANTM,2014-05-01,100.68,101.76,99.91,100.77,2265953
AON,2014-05-01,84.66,85.95,84.51,85.39,1388550
AOS,2014-05-01,23.43,23.77,23.275,23.605,1304842
APA,2014-05-01,86.77,87.23,86.36,87.04,3636180
APC,2014-05-01,99.15,99.56,98.465,99.55,2423984
APD,2014-05-01,117.57,118.48,116.754,117.42,893090
APH,2014-05-01,47.745,48.3,47.5,48.165,1457690
ARE,2014-05-01,73.76,73.86,72.89,73.57,386249
ARNC,2014-05-01,40.35,40.92,40.125,40.92,3786937
ATVI,2014-05-01,19.97,20.17,19.85,19.97,3004066
AVB,2014-05-01,136.76,136.98,135,136.37,720592
AVGO,2014-05-01,62.92,64.9,62.58,63.49,1886347
AVY,2014-05-01,48.65,48.81,48.19,48.48,700686
AWK,2014-05-01,45.66,46.22,45.43,46.22,671145
AXP,2014-05-01,87.53,87.575,86.33,86.82,4680412
AYI,2014-05-01,124.75,126.16,122.81,123.63,282008
AZO,2014-05-01,529.12,534.43,525.21,526.79,200689
A,2014-05-01,53.94,54.87,53.66,54.47,1472407
BAC,2014-05-01,15.14,15.2174,15.03,15.09,68368291
BAX,2014-05-01,72.85,74.63,72.85,74.39,5121502
BA,2014-05-01,128.74,129.6,128.27,128.46,2807335
BBT,2014-05-01,37.35,37.42,37,37.24,2690334
BBY,2014-05-01,26.13,26.399,25.9,26.02,3287847
BDX,2014-05-01,112.93,113.06,111.07,111.59,1077113
BEN,2014-05-01,52.38,52.72,52.07,52.52,1553829
BF.B,2014-05-01,44.76,45.055,44.485,44.92,505936
BIIB,2014-05-01,287.11,291.99,283.3,286.75,1312842
BK,2014-05-01,33.92,34.19,33.76,33.95,4622122
BLK,2014-05-01,299.98,302.77,298.01,301.05,589223
BLL,2014-05-01,28.46,29.1,28.35,28.47,3983506
BMY,2014-05-01,49.95,49.95,48.86,49.52,8886440
BRK.B,2014-05-01,128.81,129.25,128.15,129.06,2655500
BSX,2014-05-01,12.64,12.74,12.5,12.6,14400526
BWA,2014-05-01,62.08,62.54,60.54,60.66,2897014
BXP,2014-05-01,117.33,118.37,116.47,118.23,813810
CAG,2014-05-01,30.43,30.51,30.25,30.44,1864163
CAH,2014-05-01,66.77,66.8,64.33,65.12,5540530
CAT,2014-05-01,105.2,105.79,104.63,105.07,2972156
CA,2014-05-01,30.07,30.55,30.02,30.14,2121045
CBG,2014-05-01,29,29.325,28.33,28.99,5670361
CBOE,2014-05-01,53.35,53.48,52.68,53.46,374244
CBS,2014-05-01,57.85,58.145,57.33,57.48,4688818
CB,2014-05-01,102.17,102.75,101.79,102.01,1533097
CCI,2014-05-01,72.86,73.59,72.63,73.54,1842016
CCL,2014-05-01,39.3,39.379,38.59,38.66,3856321
CDNS,2014-05-01,15.6,15.68,15.45,15.51,3198653
CELG,2014-05-01,73.625,74.95,72.92,74.4,5051908
CERN,2014-05-01,51.03,51.55,50.71,51.186,2553718
CF,2014-05-01,48.948,49.064,48.348,48.4,2867445
CHD,2014-05-01,34.495,34.525,33.7518,34.035,3194744
CHK,2014-05-01,28.81,28.98,28.39,28.42,5735351
CHRW,2014-05-01,58.88,58.97,58.31,58.68,1647373
CHTR,2014-05-01,135.36,137.61,134.305,136.68,1386312
CINF,2014-05-01,48.8,49.015,48.54,48.99,526531
CI,2014-05-01,82.97,83.45,81.7,82.05,2384772
CLX,2014-05-01,88.69,89.99,87.5,89.4,2376029
CL,2014-05-01,67.18,67.42,66.5399,67.01,2652449
CMA,2014-05-01,48.37,48.48,47.83,48.05,991474
CMCSA,2014-05-01,25.91,26.055,25.86,26.055,26996322
CME,2014-05-01,70.81,71.24,67.54,70.68,2918415
CMG,2014-05-01,498.51,504.98,495.01,500.15,462786
CMI,2014-05-01,150.46,152.76,150.06,151.48,1131011
CMS,2014-05-01,30.3,30.43,29.91,30.22,4024702
CNC,2014-05-01,33.295,33.295,32.62,33.005,1135606
CNP,2014-05-01,25.23,25.55,24.57,24.74,4730327
COF,2014-05-01,73.9,74.54,73.39,74.53,4774352
COG,2014-05-01,39.26,39.46,38.99,39.4,8824450
COL,2014-05-01,77.6,78.61,77.19,78.07,584267
COO,2014-05-01,132.12,133.422,130.97,132.27,202464
COP,2014-05-01,75.01,75.33,74.05,75.03,5895884
COST,2014-05-01,115.68,116,114.94,115.56,1167950
COTY,2014-05-01,15.99,16.175,15.82,16.04,752497
CPB,2014-05-01,45.39,45.46,44.9,45.2,624999
CRM,2014-05-01,51.9,53.68,51.79,52.08,6406091
CSCO,2014-05-01,23.14,23.15,22.91,23.01,17463860
CSX,2014-05-01,28.19,28.32,27.71,27.87,7058238
CTAS,2014-05-01,59.16,59.28,58.25,58.74,561692
CTL,2014-05-01,34.91,35.05,34.72,34.96,2702517
CTSH,2014-05-01,47.96,48.96,47.67,48.6,4385717
CTXS,2014-05-01,60.16,60.26,59.13,59.24,2705851
CVS,2014-05-01,72.44,73.28,72.44,73.09,7019823
CVX,2014-05-01,125.66,125.76,124.28,124.94,6380335
CXO,2014-05-01,129.42,130.8,128.09,130.03,1090553
C,2014-05-01,47.81,48.14,47.59,47.76,10940267
DAL,2014-05-01,37,37.53,36.968,37.12,11868041
DE,2014-05-01,93.15,93.63,92.43,93.22,2205656
DFS,2014-05-01,55.76,56.08,55.315,56.02,3234651
DGX,2014-05-01,55.81,56.5,55.54,55.97,993299
DG,2014-05-01,56.71,57.01,56.41,56.65,1765038
DHI,2014-05-01,22.35,23.12,22.24,22.83,5922559
DHR,2014-05-01,73.38,74.03,73.26,73.61,3608254
DISCA,2014-05-01,76.02,76.73,75.76,76.12,1516014
DISCK,2014-05-01,70.48,71.08,70.0544,70.61,840968
DISH,2014-05-01,59.14,61.55,58.17,60.21,8884580
DIS,2014-05-01,79.35,79.8699,79.2599,79.56,6486920
DLR,2014-05-01,53.29,53.84,52.78,53.54,1425300
DLTR,2014-05-01,52.34,52.4,51.55,51.64,1155597
DOV,2014-05-01,86.36,86.58,85.4,86.02,717410
DPS,2014-05-01,55.5,55.685,55.07,55.59,1609487
DRE,2014-05-01,17.45,17.6,17.16,17.55,1702647
DRI,2014-05-01,49.72,49.81,49.46,49.63,728241
DTE,2014-05-01,78.29,78.4,77.43,78.19,976013
DUK,2014-05-01,74.6,74.78,73.7201,74.58,2267572
DVA,2014-05-01,69.39,70.47,69.07,69.93,1350496
DVN,2014-05-01,69.94,70.26,69.65,69.89,3104819
D,2014-05-01,72.58,73,71.79,72.48,1572129
EA,2014-05-01,28.48,29.02,28.11,28.74,2833422
EBAY,2014-05-01,52.02,52.75,51.67,51.69,12795025
ECL,2014-05-01,104.62,105.1,104.25,104.61,750026
ED,2014-05-01,58.1,58.365,57.65,58.08,2488340
EFX,2014-05-01,70.81,70.81,70.12,70.61,426643
EIX,2014-05-01,56.77,56.86,55.98,56.7,1557323
EL,2014-05-01,72.21,72.49,71.5,72.19,2519035
EMN,2014-05-01,87.04,87.32,85.78,85.98,1047554
EMR,2014-05-01,68.12,68.28,67.58,67.99,2158818
EOG,2014-05-01,98.33,98.77,96.81,97.12,4240561
EQIX,2014-05-01,188.01,189.96,182.29,189.02,1393296
EQR,2014-05-01,58,59.64,58,59.59,1755167
EQT,2014-05-01,109.08,109.92,107.19,109.25,2344895
ESRX,2014-05-01,66.62,67.01,65.83,66.17,7111792
ESS,2014-05-01,173.7,175.484,171.95,174.69,415438
ES,2014-05-01,47.51,47.51,46.79,47.16,1278900
ETFC,2014-05-01,22.48,22.85,22.22,22.66,3306405
ETN,2014-05-01,72.27,73.25,72.11,73.14,3201626
ETR,2014-05-01,72.69,73.25,72.085,72.96,1677118
EW,2014-05-01,40.635,41.36,40.6,41.21,2011324
EXC,2014-05-01,35.45,36.2,35.36,35.99,14724492
EXPD,2014-05-01,41.3,41.46,40.86,41.33,1247491
EXPE,2014-05-01,71.3,74.35,71.1301,73.87,6967229
EXR,2014-05-01,52.44,52.44,51.52,52.11,644614
FAST,2014-05-01,49.94,50.3,49.41,49.52,1803834
FBHS,2014-05-01,42.14,42.14,38.57,39.56,4122563
FB,2014-05-01,60.43,62.28,60.21,61.15,82428606
FCX,2014-05-01,34.22,34.48,34.04,34.17,6567665
FDX,2014-05-01,136.36,137,135.392,136.24,813037
FE,2014-05-01,33.81,34.11,33.6,33.88,4513532
FFIV,2014-05-01,104.65,107.33,104.29,106.7,1634962
FISV,2014-05-01,60.79,61.05,60.16,60.91,2120994
FIS,2014-05-01,53.51,53.79,52.13,53.61,1843727
FITB,2014-05-01,20.56,20.68,20.3,20.35,11335011
FLIR,2014-05-01,34.1,34.7,34.03,34.56,959833
FLR,2014-05-01,75.57,76.4,75.07,75.54,1430464
FLS,2014-05-01,73.02,73.93,72.59,73.54,810211
FL,2014-05-01,46.75,46.99,46.39,46.53,856011
FMC,2014-05-01,76.74,77,76.11,76.72,565718
FOXA,2014-05-01,32.08,32.71,31.9,32.47,12006260
FOX,2014-05-01,31.25,31.86,31.15,31.69,7124429
FRT,2014-05-01,117.88,118.5,116.25,118.34,373486
FTI,2014-05-01,56.65,56.99,55.99,56.47,1612628
F,2014-05-01,16.15,16.2,15.85,15.91,30722099
GD,2014-05-01,109.51,110.79,109.18,109.77,1880537
GE,2014-05-01,26.73,26.8299,26.64,26.77,25779732
GGP,2014-05-01,22.95,23.135,22.75,23.09,3518191
GILD,2014-05-01,78.62,79.89,77.83,79.02,15974394
GIS,2014-05-01,53.22,53.25,52.46,52.68,2115294
GLW,2014-05-01,20.91,21.24,20.87,21.06,8491659
GM,2014-05-01,34.67,35.4,34.54,34.9,19572572
GOOGL,2014-05-01,534.25,539.91,532.86,538.53,2004375
GOOG,2014-05-01,527.11,532.93,523.88,531.35,1900432
GPC,2014-05-01,87.08,87.5,85.6312,85.84,761913
GPN,2014-05-01,33.5,33.83,32.98,33.02,1733386
GPS,2014-05-01,39.43,39.95,39.27,39.72,4022043
GRMN,2014-05-01,57.07,57.42,56.38,56.82,1407701
GS,2014-05-01,159.8,161,159.7,160.37,2079547
GT,2014-05-01,25.28,25.78,25,25.46,4938360
GWW,2014-05-01,255.24,255.24,251.85,252.75,323918
HAL,2014-05-01,63.13,63.36,62.41,62.91,5100177
HAS,2014-05-01,55.14,55.935,55.14,55.66,711968
HBAN,2014-05-01,9.18,9.21,9.05,9.08,9492557
HBI,2014-05-01,20.445,20.7575,20.3875,20.53,4269344
HCA,2014-05-01,52,52.84,51.48,52.4,3084800
HCN,2014-05-01,63.02,63.28,62.32,63.25,1450092
HCP,2014-05-01,41.85,42.2,41.49,42.18,2582856
HD,2014-05-01,79.51,79.65,78.95,79.33,3936731
HES,2014-05-01,89.01,89.49,88.44,88.9,1911321
HIG,2014-05-01,35.75,35.91,35.59,35.86,5785551
HII,2014-05-01,102.97,104.42,102.46,103.22,123936
HOG,2014-05-01,74,74.13,72.82,72.99,1489552
HOLX,2014-05-01,22.4,23.23,22.15,22.66,7087521
HON,2014-05-01,92.83,93.17,91.98,92.24,2502486
HP,2014-05-01,107.51,108.25,105.23,105.53,1511561
HRB,2014-05-01,28.44,29.16,28.31,28.81,3180662
HRL,2014-05-01,23.835,23.835,23.57,23.805,805994
HRS,2014-05-01,73.34,74.1,73.015,73.48,767359
HSIC,2014-05-01,57.425,57.5,56.72,57.14,651662
HST,2014-05-01,21.17,21.57,20.81,21.5,7507669
HSY,2014-05-01,96.03,96.3,95.396,96.04,1034916
HUM,2014-05-01,110.52,111.05,109.02,109.42,1207029
IBM,2014-05-01,196.31,196.74,193.15,193.53,3675823
ICE,2014-05-01,40.956,41.2,40.7044,41.096,2664800
IDXX,2014-05-01,63.225,64.1,62.835,63.86,605884
IFF,2014-05-01,98.69,98.98,98.045,98.28,428738
ILMN,2014-05-01,135.88,141.92,133.72,139.68,2064728
INCY,2014-05-01,47.32,51.24,46.11,50.05,2656228
INTC,2014-05-01,26.51,26.67,26.39,26.45,19755249
INTU,2014-05-01,75.69,76.77,75.42,75.93,1356585
IPG,2014-05-01,17.46,17.56,17.33,17.34,3557133
IP,2014-05-01,46.52,46.63,45.87,46.03,3629216
IQV,2014-05-01,49.99,49.99,48.32,48.76,1786279
IRM,2014-05-01,28.43,28.72,28.15,28.29,1848107
IR,2014-05-01,59.76,60.3,59.52,59.96,1609859
ISRG,2014-05-01,121.7465,123.6599,119.4599,119.7099,1385859
ITW,2014-05-01,85.15,85.74,84.82,85.28,1713797
IT,2014-05-01,73,74.9,71.25,73.54,976331
IVZ,2014-05-01,35.75,36.46,35.46,36.02,5342723
JBHT,2014-05-01,76.24,77.18,75.62,77.1,837040
JCI,2014-05-01,42.89,43.0157,42.5131,42.6911,2309764
JEC,2014-05-01,57.68,58.4,57.29,58.08,1790683
JNJ,2014-05-01,100.77,101.03,99.93,100.53,6590499
JNPR,2014-05-01,24.74,25.245,24.67,24.91,5829062
JPM,2014-05-01,55.92,56.19,55.5,55.72,12744643
JWN,2014-05-01,61.47,61.8,61.04,61.5,820010
KEY,2014-05-01,13.62,13.71,13.46,13.53,8826861
KIM,2014-05-01,22.91,23.04,22.66,23.01,2335580
KLAC,2014-05-01,63.99,64.31,62.745,62.92,2399176
KMB,2014-05-01,111.81,112.096,110.6,111.23,1743727
KMI,2014-05-01,32.71,32.77,32.3,32.6,5955723
KMX,2014-05-01,43.87,44.58,43.81,44.48,1744332
KORS,2014-05-01,91.05,93,90.67,92.4,2001323
KO,2014-05-01,40.79,40.8,40.26,40.78,15385753
KR,2014-05-01,23.055,23.165,22.94,23.085,6882424
KSS,2014-05-01,54.89,55.48,54.69,55.24,1638995
KSU,2014-05-01,100.8,101.07,99.6,99.72,691168
K,2014-05-01,66.94,67.24,65.02,65.37,3984996
LB,2014-05-01,54.33,54.58,54.06,54.24,1196028
LEG,2014-05-01,32.84,33.07,32.68,32.91,815489
LEN,2014-05-01,37.6176,38.9216,37.6176,38.598,2914818
LH,2014-05-01,98.64,99.85,98.345,99.12,780974
LKQ,2014-05-01,29.29,29.3,28.94,29.12,2317454
LLL,2014-05-01,115,115.835,113.01,114.68,991663
LLY,2014-05-01,59.18,59.705,58.79,59.52,4173356
LMT,2014-05-01,163.72,164.84,162.32,162.85,1302015
LNC,2014-05-01,49,49.5,48.09,48.5,2116412
LNT,2014-05-01,29.325,29.445,28.98,29.39,1588438
LOW,2014-05-01,46.05,46.685,45.89,46.37,4367068
LRCX,2014-05-01,57.73,58.26,56.87,57.2,1950285
LUK,2014-05-01,25.5,25.7,25.43,25.63,678991
LUV,2014-05-01,24.17,24.63,24.17,24.33,5751893
LYB,2014-05-01,92.79,92.83,91.87,92.42,2194697
L,2014-05-01,44.03,44.23,43.89,44.09,1169087
MAA,2014-05-01,69.76,69.76,68.688,69.55,692522
MAC,2014-05-01,64.76,65.11,63.84,65.05,600361
MAR,2014-05-01,57.87,58.57,57.84,58.55,3077810
MAS,2014-05-01,20.01,20.43,19.96,20.1,8874811
MAT,2014-05-01,39.55,39.69,39.28,39.39,2943767
MA,2014-05-01,75.57,76.71,74.05,74.22,9752820
MCD,2014-05-01,100.68,101.04,100.3344,100.96,3531410
MCHP,2014-05-01,47.57,47.77,46.56,46.66,2081146
MCK,2014-05-01,166.97,170,164.58,168.2,2813236
MCO,2014-05-01,78.31,78.7175,77.54,78.26,960286
MDLZ,2014-05-01,35.78,35.79,35.34,35.63,5180658
MDT,2014-05-01,58.84,59.5,58.56,59.21,3771950
MET,2014-05-01,51.08,52.12,50.92,51.57,8656889
MGM,2014-05-01,25.16,25.66,24.91,25.39,10532376
MHK,2014-05-01,132.31,134.88,131.64,133.32,1011507
MKC,2014-05-01,71.34,71.37,70.53,71.22,355198
MLM,2014-05-01,124.13,129.14,124.13,125.51,607791
MMC,2014-05-01,49.33,49.73,49,49.17,2455002
MMM,2014-05-01,139.5,141.49,139.12,140.81,3997985
MNST,2014-05-01,22.3533,22.3966,22.0766,22.3266,1512834
MON,2014-05-01,110.42,110.7,109.672,110.24,2552167
MOS,2014-05-01,50.01,50.23,49.62,49.82,1253499
MO,2014-05-01,40.16,40.34,39.8,39.83,11871358
MPC,2014-05-01,44.5,48.64,44.3634,47.72,11084432
MRK,2014-05-01,58.55,59.84,58.55,59.62,11724492
MRO,2014-05-01,36.23,36.37,35.98,36.32,6837391
MSFT,2014-05-01,40.2401,40.36,39.95,40,28791455
MSI,2014-05-01,60.18,62.74,59.92,62.65,4819144
MS,2014-05-01,30.91,31.3,30.87,31.22,10110191
MTB,2014-05-01,122.23,122.43,121.18,121.49,557008
MTD,2014-05-01,233.49,236.99,231.922,233.15,114947
MU,2014-05-01,26.21,26.815,25.85,26.25,28236683
MYL,2014-05-01,51.44,52,49.35,49.74,8178574
M,2014-05-01,57.69,57.76,56.8,56.93,4063930
NAVI,2014-05-01,16.12,17.36,16.12,17,3650133
NBL,2014-05-01,71.54,71.94,70.88,71.23,1716274
NCLH,2014-05-01,32.78,32.94,32.28,32.46,1308367
NDAQ,2014-05-01,36.95,37.33,36.64,36.93,887987
NEE,2014-05-01,100.22,100.35,99.36,99.97,2674429
NEM,2014-05-01,24.69,24.89,24.33,24.53,6982877
NFLX,2014-05-01,46.2928,49.3842,46.15,48.0741,37013753
NFX,2014-05-01,34,34.46,33.26,33.56,4552780
NI,2014-05-01,36.42,37.165,36.35,37.02,2437167
NKE,2014-05-01,36.405,36.69,36.295,36.46,4818124
NLSN,2014-05-01,47.01,47.5,46.86,47.18,2181201
NOC,2014-05-01,121.22,121.55,120.28,120.61,1347946
NOV,2014-05-01,78.62,79.25,78.25,78.8,3715970
NRG,2014-05-01,32.83,33.58,32.83,33.54,3316431
NSC,2014-05-01,94.38,94.67,93.45,93.58,1342336
NTAP,2014-05-01,35.69,36.28,35.32,35.54,2965043
NTRS,2014-05-01,60.27,60.94,59.87,60.06,932079
NUE,2014-05-01,51.65,52.155,51.39,51.89,1183659
NVDA,2014-05-01,18.75,18.79,18.42,18.57,4952689
NWL,2014-05-01,30.04,30.52,30,30.04,3735800
NWSA,2014-05-01,17.21,17.39,17.055,17.3,2417947
NWS,2014-05-01,16.6,16.87,16.58,16.76,592047
OKE,2014-05-01,63.24,63.74,62.95,63.29,880280
OMC,2014-05-01,67.54,67.84,66.77,67.03,1472316
ORCL,2014-05-01,40.72,41.19,40.64,40.97,13946266
ORLY,2014-05-01,148.99,150.075,147.7011,147.91,537698
OXY,2014-05-01,95.74,95.8,94.93,94.99,3138776
O,2014-05-01,43.61,43.62,42.54,43.21,1997590
PAYX,2014-05-01,41.78,41.89,41.33,41.41,1453612
PBCT,2014-05-01,14.29,14.38,14.24,14.31,2449502
PCAR,2014-05-01,63.73,64.4334,63.7,64.09,1680608
PCG,2014-05-01,44.28,45.94,43.71,45.75,2422345
PCLN,2014-05-01,1163.92,1193.78,1156.39,1180.6,930119
PDCO,2014-05-01,40.54,41.08,40.37,40.82,442319
PEG,2014-05-01,41.02,41.35,39.88,40.46,6235755
PEP,2014-05-01,86,86.134,84.945,85.57,3848907
PFE,2014-05-01,31.08,31.58,30.94,31.15,41507996
PFG,2014-05-01,46.72,46.94,46.29,46.5,1100490
PGR,2014-05-01,24.25,25.01,24.12,24.98,9402483
PG,2014-05-01,82.39,82.47,81.76,82.34,5312492
PHM,2014-05-01,18.41,18.84,18.36,18.53,4380931
PH,2014-05-01,126.42,127.28,125.71,126.09,768046
PKG,2014-05-01,66.5,67.14,65.98,66.26,1725865
PKI,2014-05-01,41.99,42.77,41.92,42.32,778180
PLD,2014-05-01,40.63,40.96,40.36,40.94,1833804
PM,2014-05-01,85.49,85.96,85.21,85.72,3504473
PNC,2014-05-01,83.96,84.36,83.36,83.77,1734635
PNR,2014-05-01,74.29,74.52,73.69,74.21,1000515
PNW,2014-05-01,55.62,56.23,55.23,55.95,1039151
PPG,2014-05-01,96.575,97.105,96.125,96.32,789074
PPL,2014-05-01,33.55,34.38,33.3,34.21,7339905
PRGO,2014-05-01,145.15,146.491,144.98,146.02,808967
PRU,2014-05-01,80.66,81.71,80.34,81.17,1707542
PSA,2014-05-01,175.27,176.49,173.3,176.19,752091
PSX,2014-05-01,83.27,84.67,83.09,84.05,2602303
PVH,2014-05-01,125.47,127.04,125.075,126.6,739959
PWR,2014-05-01,35.28,36.5597,34.59,35.17,2279698
PXD,2014-05-01,192.94,195.9,191.48,193.11,785905
PX,2014-05-01,130.83,130.92,129.56,130.29,902453
QCOM,2014-05-01,78.53,79.49,78.53,78.99,7018325
RCL,2014-05-01,53.1,53.52,52.46,52.6,1015659
REGN,2014-05-01,297.1,300.23,292.4601,299.08,653063
REG,2014-05-01,52.54,52.84,51.76,52.76,411657
RE,2014-05-01,158.6,160.23,157.76,160.1,258021
RF,2014-05-01,10.19,10.27,10.11,10.21,14076297
RHI,2014-05-01,44.65,45.18,44.225,44.77,1053180
RHT,2014-05-01,48.59,49.73,48.53,48.75,1059067
RJF,2014-05-01,49.76,49.92,49.05,49.52,741442
RL,2014-05-01,151.59,153.67,150.38,153.4,1035751
RMD,2014-05-01,49.8,50.1,49.65,49.88,839153
ROK,2014-05-01,118.71,120.91,118.4,120.22,1100161
ROP,2014-05-01,138.91,139.59,137.54,138.1,553060
ROST,2014-05-01,34.135,34.53,33.885,34.265,2338162
RRC,2014-05-01,90.13,90.94,88.24,89.23,1711533
RSG,2014-05-01,35.12,35.25,34.83,35.03,1280212
RTN,2014-05-01,95.36,96.21,94.615,95.41,1925780
SBAC,2014-05-01,89.93,91.06,89.35,90.56,1438255
SBUX,2014-05-01,35.375,35.6,35.16,35.56,7919194
SCG,2014-05-01,53.79,53.83,52.93,53.29,720167
SCHW,2014-05-01,26.54,26.88,26.41,26.58,5751132
SEE,2014-05-01,34.07,34.24,33.22,33.56,4092298
SHW,2014-05-01,199.5,200.39,198.63,199.89,435702
SIG,2014-05-01,101.49,103,100.55,102.59,1103690
SJM,2014-05-01,96.8,97.23,95.89,97.17,455799
SLB,2014-05-01,101.58,101.78,100.57,100.8,4178542
SLG,2014-05-01,104.32,105.71,103.87,105.56,686444
SNA,2014-05-01,115.84,116.17,114.99,116.01,459820
SNI,2014-05-01,74.9,75.72,74.8,75.18,443163
SNPS,2014-05-01,37.77,37.94,37.33,37.59,503645
SO,2014-05-01,45.1,45.45,44.87,45.22,5998029
SPGI,2014-05-01,74.01,74.27,73.23,74.07,2456440
SPG,2014-05-01,173.09,173.92,171.58,173.65,934091
SRCL,2014-05-01,116.25,116.54,115.22,115.99,277366
SRE,2014-05-01,98.64,99.17,97.87,98.72,821682
STI,2014-05-01,38.24,38.3,37.66,37.96,4076763
STT,2014-05-01,64.55,64.89,64.32,64.6,2037347
STX,2014-05-01,51.9,52.67,49.58,50.75,5977846
STZ,2014-05-01,79.9,81.45,79.48,81.26,1041921
SWKS,2014-05-01,41.2,41.93,40.95,41.25,2442381
SWK,2014-05-01,85.69,86.51,85.5,85.99,1190598
SYK,2014-05-01,77.74,77.94,77.12,77.43,1164304
SYMC,2014-05-01,20.32,20.38,20.08,20.16,4110320
SYY,2014-05-01,36.47,36.48,36.1,36.2,2364566
TAP,2014-05-01,60.06,60.48,59.61,60.48,904047
TDG,2014-05-01,177.6,180.06,176.85,178.79,242357
TEL,2014-05-01,59.08,59.63,58.9201,59.25,2320784
TGT,2014-05-01,61.85,61.87,61.331,61.74,3611601
TIF,2014-05-01,87.45,88.36,87.04,88.12,720003
TJX,2014-05-01,58.14,58.77,57.96,58.26,2614444
TMK,2014-05-01,53.0734,53.4567,52.86,53.1934,764534
TMO,2014-05-01,113.72,114.96,113.15,114.92,1553490
TPR,2014-05-01,43.96,44.2,43.28,44.01,10414357
TRIP,2014-05-01,81.51,84.88,81.5,83.5,2373758
TROW,2014-05-01,82.1,82.65,81.2,81.36,1311807
TRV,2014-05-01,90.64,90.92,90.25,90.83,2753628
TSCO,2014-05-01,67.34,67.76,66.5,66.7,803428
TSN,2014-05-01,42.24,42.5,41.64,42.41,2629156
TSS,2014-05-01,31.79,32.16,31.74,31.81,2235737
TWX,2014-05-01,67.16,67.63,66.49,66.87,5522460
TXN,2014-05-01,45.91,46,45.15,45.23,9211403
TXT,2014-05-01,38.82,40.15,38.5,38.98,5341595
T,2014-05-01,35.75,36,35.41,35.58,27837765
UAA,2014-05-01,24.47,25.165,24.275,24.59,9868534
UAL,2014-05-01,40.77,41.88,40.69,40.92,3201442
UDR,2014-05-01,25.97,26.08,25.51,25.95,2019534
UHS,2014-05-01,82.17,84.02,81.4001,83.32,904125
ULTA,2014-05-01,87.6,88.13,85.93,85.97,1093553
UNH,2014-05-01,75.05,75.4,74.26,74.95,4597953
UNM,2014-05-01,33.2,33.6,33.02,33.46,2151263
UNP,2014-05-01,95.15,95.6248,94.365,94.4,2656630
UPS,2014-05-01,98.5,98.599,97.85,98.11,2383559
URI,2014-05-01,94.16,95.99,92.97,93.17,1973709
USB,2014-05-01,40.76,40.85,40.275,40.37,5865503
UTX,2014-05-01,118.03,118.52,116.61,116.8,4123105
VAR,2014-05-01,79.26,79.56,78.67,79.08,1042432
VFC,2014-05-01,61.1,61.53,60.57,61.18,1441983
VIAB,2014-05-01,83.26,84.63,82.51,83.5,3736322
VLO,2014-05-01,57.14,58.38,56.77,57.71,5992715
VMC,2014-05-01,64.56,66.14,64.38,64.78,2268081
VNO,2014-05-01,102.64,103.24,101.85,103.16,544220
VRSK,2014-05-01,59.96,60.4599,59.66,59.91,894951
VRSN,2014-05-01,47.32,48.97,46.92,47.605,1919860
VRTX,2014-05-01,67.54,69.71,66.53,68.95,1837050
VTR,2014-05-01,65.99,66.65,65.73,66.64,1448648
VZ,2014-05-01,46.63,47.23,46.6,47.22,22787418
V,2014-05-01,51.025,51.8275,50.84,51.5225,14273132
WAT,2014-05-01,98.18,100.9,97.86,100.53,912420
WBA,2014-05-01,68.03,70.07,67.75,69.43,7858979
WDC,2014-05-01,85.53,85.91,81.22,82.28,5061989
WEC,2014-05-01,48.77,49.21,48.35,48.95,2110176
WFC,2014-05-01,49.74,49.84,49.45,49.64,11850982
WHR,2014-05-01,152.96,154.97,151.42,152.2,752509
WMB,2014-05-01,41.74,43.56,40.92,43.27,6677616
WMT,2014-05-01,79.73,79.73,79.16,79.7,5098328
WM,2014-05-01,44.39,44.5,44.15,44.33,1715659
WU,2014-05-01,15.92,16.05,15.785,15.85,7073006
WYNN,2014-05-01,205.22,207.5,200.92,206.63,2695930
WYN,2014-05-01,71.34,71.61,70.81,71.52,1369651
WY,2014-05-01,29.76,29.95,29.5401,29.93,3442307
XEC,2014-05-01,118.89,120,117.29,118.22,592071
XEL,2014-05-01,31.81,32.37,31.655,31.92,2069752
XLNX,2014-05-01,47.28,47.475,46.57,46.6,2649411
XL,2014-05-01,31.43,31.8,31.37,31.75,1856014
XOM,2014-05-01,101.96,102.39,101.2,101.41,11161697
XRAY,2014-05-01,44.73,45.201,44.46,44.98,801609
XRX,2014-05-01,48.4,48.8,48.16,48.32,1765155
XYL,2014-05-01,37.53,37.61,36.72,36.96,1230369
YUM,2014-05-01,76.92,76.9799,75.87,76.25,3025418
ZBH,2014-05-01,97,98.17,96.85,97.5,1945819
ZION,2014-05-01,28.87,29.1,28.41,28.61,2630980
ZTS,2014-05-01,30.31,30.53,30.18,30.31,3206975
AAL,2014-05-02,36.27,36.715,36.06,36.49,6987195
AAPL,2014-05-02,84.6199,84.8856,84.2442,84.6542,47878572
AAP,2014-05-02,121.26,123.03,121.15,121.69,449305
ABBV,2014-05-02,51.41,51.72,51,51.18,3341268
ABC,2014-05-02,64.89,64.89,64.15,64.27,1796969
ABT,2014-05-02,38.67,38.84,38.49,38.56,4775012
ACN,2014-05-02,79.86,80.2,79.335,79.36,1797728
ADBE,2014-05-02,62.86,62.97,61.53,61.56,2365346
ADI,2014-05-02,50.94,51.83,50.79,51.41,2033216
ADM,2014-05-02,43.31,43.76,43.04,43.55,3059493
ADP,2014-05-02,77.7,78.2,77.3,77.54,1759994
ADSK,2014-05-02,48.47,48.7,47.54,47.68,2144163
ADS,2014-05-02,240.41,242.13,238.35,238.89,848403
AEE,2014-05-02,41.07,41.11,40.07,40.2,1528963
AEP,2014-05-02,53.64,53.64,52.42,52.83,3822881
AES,2014-05-02,14.69,14.7,14.3,14.33,3412001
AET,2014-05-02,71.49,71.9,71.13,71.49,2800287
AFL,2014-05-02,63.18,63.53,62.7,63.15,1523278
AGN,2014-05-02,207.93,208.69,202.24,202.34,2087385
AIG,2014-05-02,52.97,53.2999,52.19,52.35,8452804
AIV,2014-05-02,31.02,31.5,30.84,31.37,1481877
AIZ,2014-05-02,67.57,68.3,67.51,68.02,387697
AJG,2014-05-02,45.03,45.235,44.55,44.65,766515
AKAM,2014-05-02,55.24,56.75,53.02,53.18,7191657
ALB,2014-05-02,67.83,68.63,67.464,68.1,633654
ALGN,2014-05-02,51.15,51.59,50.35,50.43,620913
ALK,2014-05-02,48.005,48.175,47.55,47.8,1040956
ALLE,2014-05-02,51.18,51.74,50.25,50.7,478976
ALL,2014-05-02,57.3,57.64,57.096,57.18,1898461
ALXN,2014-05-02,161.08,161.08,153.53,155.12,1783718
AMAT,2014-05-02,18.91,19.11,18.84,18.96,10285315
AMD,2014-05-02,4.17,4.2,4.1,4.12,14479712
AME,2014-05-02,52.64,53.33,52.56,52.7,796794
AMGN,2014-05-02,113.13,113.72,111.67,112.42,4319178
AMG,2014-05-02,195.66,197.13,194.43,196.96,403659
AMP,2014-05-02,111.63,113.14,111.63,112.34,918589
AMT,2014-05-02,86.07,88,85.95,87,2788519
AMZN,2014-05-02,310.42,313.29,304.31,308.01,3995218
ANDV,2014-05-02,57.33,58.1,55.64,55.86,4251068
ANSS,2014-05-02,72,74.46,72,74,683454
ANTM,2014-05-02,100.87,101.46,100.46,100.87,1565589
AON,2014-05-02,85.44,85.86,84.83,85.04,1419144
AOS,2014-05-02,23.585,24.085,23.575,23.89,936142
APA,2014-05-02,87,87.82,86.77,86.96,1834046
APC,2014-05-02,99.7,100.68,99.07,99.57,3428081
APD,2014-05-02,117.41,118.465,116.82,118.22,838111
APH,2014-05-02,48.075,48.26,47.775,47.87,959216
ARE,2014-05-02,73.47,74.67,73.44,74.3,260358
ARNC,2014-05-02,41.01,41.67,40.86,41.16,4266933
ATVI,2014-05-02,20.27,20.305,19.87,19.94,5981029
AVB,2014-05-02,135.87,137.12,135.39,137.07,835219
AVGO,2014-05-02,64.72,64.989,63.18,64.27,1340669
AVY,2014-05-02,48.46,48.97,48.28,48.39,518738
AWK,2014-05-02,46.17,46.65,45.82,46.17,812947
AXP,2014-05-02,86.77,87.31,86.41,86.93,3707385
AYI,2014-05-02,124.01,125.74,123.4,123.75,205006
AZO,2014-05-02,527.82,534.58,526.765,529.54,150158
A,2014-05-02,54.5,54.99,54.09,54.54,2080946
BAC,2014-05-02,15.18,15.29,15.1,15.25,73562859
BAX,2014-05-02,75.3,75.33,74.35,74.71,8238210
BA,2014-05-02,128.7,130.4,128.61,129.94,3763984
BBT,2014-05-02,37.3,37.84,37.22,37.39,2574500
BBY,2014-05-02,26.04,26.48,26.007,26.15,3559961
BDX,2014-05-02,111.77,113.645,111.53,112.6,1084104
BEN,2014-05-02,52.58,53.38,52.44,52.95,1750461
BF.B,2014-05-02,44.825,45.315,44.71,45.28,704906
BIIB,2014-05-02,290.52,290.61,280.01,282.01,1284761
BK,2014-05-02,34.11,34.77,34.01,34.43,5750060
BLK,2014-05-02,300.8,304.25,298.76,299,605304
BLL,2014-05-02,28.5,28.5,27.77,27.84,5576582
BMY,2014-05-02,49.5,49.85,49.28,49.8,8288267
BRK.B,2014-05-02,129.45,129.73,127.82,128.09,4276700
BSX,2014-05-02,12.61,12.82,12.57,12.81,17337614
BWA,2014-05-02,60.81,61.13,60.05,60.65,2018661
BXP,2014-05-02,117.93,118.97,117.2,117.85,1194639
CAG,2014-05-02,30.48,30.69,30.4,30.61,1548828
CAH,2014-05-02,65.1,65.24,63.53,63.8,5255388
CAT,2014-05-02,104.93,105.58,104.73,105.01,2681072
CA,2014-05-02,30.32,30.33,29.9,29.91,2711014
CBG,2014-05-02,28.89,29.04,28.21,28.5,3725124
CBOE,2014-05-02,53.49,53.73,52.75,52.78,365549
CBS,2014-05-02,57.42,57.825,57.17,57.23,5292075
CB,2014-05-02,101.77,102.79,101.76,102.06,1052961
CCI,2014-05-02,73.4,75.65,73.3525,74.57,3503280
CCL,2014-05-02,39.07,39.095,38.68,38.81,3636279
CDNS,2014-05-02,15.5,15.7,15.44,15.55,2607430
CELG,2014-05-02,74.785,74.785,73.115,73.7,5285282
CERN,2014-05-02,51.31,52.0499,51.13,51.4,2607708
CF,2014-05-02,48.448,48.9,48.31,48.674,1949960
CHD,2014-05-02,34.025,34.2925,33.78,34.27,1814154
CHK,2014-05-02,28.42,28.72,28.13,28.28,9395823
CHRW,2014-05-02,58.51,58.875,58.21,58.45,1459843
CHTR,2014-05-02,137.9,138.279,136.14,137.21,711871
CINF,2014-05-02,49.02,49.47,48.84,49.09,625423
CI,2014-05-02,82.46,83.74,82.15,82.66,2185905
CLX,2014-05-02,89.34,90.32,88.34,89.58,1864206
CL,2014-05-02,66.9,67.33,66.8,67.1,2538918
CMA,2014-05-02,48.17,49.04,47.92,48.29,1237541
CMCSA,2014-05-02,26.21,26.21,25.84,26.015,26765460
CME,2014-05-02,70.67,71,69.52,69.57,1662695
CMG,2014-05-02,496.3,504.3599,496.3,501.77,471780
CMI,2014-05-02,151.23,152.75,150.47,150.88,1102631
CMS,2014-05-02,30.05,30.1,29.45,29.57,2981336
CNC,2014-05-02,33.11,33.555,33,33.16,804964
CNP,2014-05-02,24.65,24.69,24.23,24.29,4531259
COF,2014-05-02,74.76,75.98,74.45,75.82,5635034
COG,2014-05-02,38.9999,39.04,38.201,38.78,8940748
COL,2014-05-02,78.08,78.82,77.87,77.93,558065
COO,2014-05-02,132.68,134.47,132.08,133.8,263494
COP,2014-05-02,74.88,76.85,74.87,76.52,9360408
COST,2014-05-02,116.14,116.14,115.06,115.15,1321116
COTY,2014-05-02,16.07,16.39,15.99,16.36,454971
CPB,2014-05-02,45.2,45.345,44.89,44.99,472354
CRM,2014-05-02,52.08,53.04,51.62,52.44,6516126
CSCO,2014-05-02,23.11,23.12,22.9,22.94,18757383
CSX,2014-05-02,27.85,28.11,27.79,27.83,5463701
CTAS,2014-05-02,58.55,59.43,58.49,59.04,686668
CTL,2014-05-02,35.04,35.24,34.78,34.83,3654508
CTSH,2014-05-02,48.75,49.665,48.63,49.41,3205086
CTXS,2014-05-02,59.42,59.42,58.34,59,2980507
CVS,2014-05-02,72.86,73.94,72.43,73.86,6912062
CVX,2014-05-02,123.9,125.8,123.58,124.72,5406091
CXO,2014-05-02,130.22,132.27,129.63,131.65,495854
C,2014-05-02,47.83,48.21,47.49,47.73,15362235
DAL,2014-05-02,37.11,37.47,36.56,37.23,9365885
DE,2014-05-02,93.33,93.45,92.67,92.92,1766866
DFS,2014-05-02,56.16,56.79,56.1,56.49,3274230
DGX,2014-05-02,55.87,56.05,55.51,55.71,1357061
DG,2014-05-02,56.76,57.34,56.61,57,1785565
DHI,2014-05-02,22.82,23.55,22.7,23.12,5772603
DHR,2014-05-02,73.64,73.75,73.16,73.27,2625804
DISCA,2014-05-02,76.63,77.07,76.33,76.61,1026253
DISCK,2014-05-02,70.77,71.1,70.583,70.74,866062
DISH,2014-05-02,60.55,62,60.2,61.82,3609093
DIS,2014-05-02,79.62,80.55,79.62,80.31,7599763
DLR,2014-05-02,53.35,54.14,53.3,54,970880
DLTR,2014-05-02,51.85,52.72,51.63,52.5,1434192
DOV,2014-05-02,86.02,86.55,85.75,85.89,743894
DPS,2014-05-02,55.48,56.1,55.4,55.97,1358966
DRE,2014-05-02,17.5,17.68,17.33,17.46,1846811
DRI,2014-05-02,49.78,50.24,49.61,49.67,741968
DTE,2014-05-02,77.83,78,76.53,77,1301002
DUK,2014-05-02,74.25,74.25,72.48,72.86,4505070
DVA,2014-05-02,68.5,68.5,67.08,67.39,2628684
DVN,2014-05-02,70.21,70.685,69.83,70.28,4054867
D,2014-05-02,72.13,72.238,70.47,70.86,1906793
EA,2014-05-02,28.72,28.91,28.3,28.5,2388434
EBAY,2014-05-02,51.727,52.53,51.7,52.01,12210581
ECL,2014-05-02,104.5,105.34,104.3,104.5,907736
ED,2014-05-02,57.6,57.97,56.35,56.82,2715755
EFX,2014-05-02,70.56,71.46,70.445,70.91,491611
EIX,2014-05-02,56.53,56.53,55.1,55.34,2220598
EL,2014-05-02,74.29,76.24,73.97,75.62,7079442
EMN,2014-05-02,86.05,86.94,85.64,85.84,886439
EMR,2014-05-02,67.79,68.17,67.43,67.53,2785661
EOG,2014-05-02,97.3,98.25,96.82,97.06,3712934
EQIX,2014-05-02,189.87,189.95,186.21,186.83,767274
EQR,2014-05-02,59.41,60.22,59.3,60.21,1721027
EQT,2014-05-02,109.25,111.16,108.18,109.84,1614429
ESRX,2014-05-02,66.76,67.69,66.3,67.23,6515866
ESS,2014-05-02,174.58,176.56,174.4,175.85,399785
ES,2014-05-02,46.26,46.82,45.82,45.98,2165900
ETFC,2014-05-02,22.72,22.95,22.36,22.67,3867383
ETN,2014-05-02,72.92,73.695,72.72,72.86,2735213
ETR,2014-05-02,72.67,72.97,71.68,72.24,1606157
EW,2014-05-02,41.12,41.275,40.865,41.155,1208972
EXC,2014-05-02,35.98,36.29,35.36,35.84,10117056
EXPD,2014-05-02,41.55,41.624,41.2,41.2,928743
EXPE,2014-05-02,71.89,73.3108,70.15,71.15,6378799
EXR,2014-05-02,52,52.25,51.62,52.14,561648
FAST,2014-05-02,49.68,49.95,49.349,49.44,1613902
FBHS,2014-05-02,39.5,41.1,39.5,40.82,2618433
FB,2014-05-02,61.3,61.89,60.18,60.46,54189197
FCX,2014-05-02,34.31,34.95,34.11,34.68,9088459
FDX,2014-05-02,136.11,137.73,136.11,136.95,966696
FE,2014-05-02,33.75,33.76,33.18,33.34,4781498
FFIV,2014-05-02,105.27,106.99,103.6,103.72,1753337
FISV,2014-05-02,61.29,61.74,60.84,61.58,1543014
FIS,2014-05-02,53.78,54.51,53.68,54.36,1565712
FITB,2014-05-02,20.3,20.84,20.3,20.555,9890887
FLIR,2014-05-02,34.51,35.15,34.4,35.03,957497
FLR,2014-05-02,74.99,76.88,74.08,75.45,2834915
FLS,2014-05-02,73.41,74.8775,73.4,74.51,1387693
FL,2014-05-02,46.59,47.65,46.46,47.1,710486
FMC,2014-05-02,76.65,77.17,76.11,76.17,698420
FOXA,2014-05-02,32.63,32.69,32.22,32.52,7603194
FOX,2014-05-02,31.8,31.9,31.44,31.78,3595499
FRT,2014-05-02,117.94,119.07,117.47,118.09,178591
FTI,2014-05-02,56.46,57,56.31,56.56,835531
F,2014-05-02,15.95,15.98,15.8,15.9,22182779
GD,2014-05-02,109.97,111.69,109.71,111.01,2124701
GE,2014-05-02,26.77,26.87,26.66,26.68,23473487
GGP,2014-05-02,23.05,23.265,22.95,23.17,3139292
GILD,2014-05-02,79.3,79.4999,76.65,77.71,16776561
GIS,2014-05-02,52.54,52.89,52.471,52.75,1943333
GLW,2014-05-02,20.98,21.19,20.95,20.99,8210556
GM,2014-05-02,35.03,35.33,34.86,34.97,11397359
GOOGL,2014-05-02,541.44,542.4,533.27,533.87,1781595
GOOG,2014-05-02,533.76,533.9999,525.61,527.93,1685042
GPC,2014-05-02,85.66,86.62,85.26,85.57,1039783
GPN,2014-05-02,33.085,33.595,32.995,33.325,1520986
GPS,2014-05-02,39.93,40.145,39.04,39.28,3764050
GRMN,2014-05-02,56.85,58.69,56.76,57.53,1682793
GS,2014-05-02,160.46,161.84,158.57,158.88,2562493
GT,2014-05-02,25.45,25.72,25.2,25.29,3390552
GWW,2014-05-02,252.31,254.42,252.09,252.25,278924
HAL,2014-05-02,63.16,63.97,62.69,63.86,7514366
HAS,2014-05-02,55.77,56.11,55.69,55.77,573035
HBAN,2014-05-02,9.1,9.3,9.08,9.14,8506244
HBI,2014-05-02,20.5325,20.6875,20.2375,20.3925,3070640
HCA,2014-05-02,52.36,52.53,51.72,51.88,2898963
HCN,2014-05-02,63.06,63.28,62.6305,63.1,1292739
HCP,2014-05-02,41.97,42.229,41.78,42.07,2574290
HD,2014-05-02,79.32,80.16,79.155,79.4,3738436
HES,2014-05-02,88.99,89.35,88.46,88.67,1796104
HIG,2014-05-02,35.89,36.32,35.71,35.78,3220590
HII,2014-05-02,102.88,105,102.88,104.29,238102
HOG,2014-05-02,72.93,73.48,72.5204,72.68,922425
HOLX,2014-05-02,22.64,23.041,22.64,22.74,3009214
HON,2014-05-02,92.23,92.84,92.07,92.37,2829769
HP,2014-05-02,105.61,108.45,105.53,107.67,945766
HRB,2014-05-02,28.85,29.13,28.65,28.92,1526653
HRL,2014-05-02,23.875,24.125,23.715,23.985,1113476
HRS,2014-05-02,73.55,74.11,73.22,73.37,727043
HSIC,2014-05-02,57.42,57.635,56.94,56.97,988576
HST,2014-05-02,21.44,21.71,21.28,21.47,5927741
HSY,2014-05-02,95.8,97.48,95.66,96.98,1293340
HUM,2014-05-02,109.55,110.26,108.7,108.89,1170467
IBM,2014-05-02,193.75,193.84,191.25,191.44,3052953
ICE,2014-05-02,41.168,41.4,40.42,40.46,3130725
IDXX,2014-05-02,63.795,64.415,63.5472,64.19,507288
IFF,2014-05-02,98.22,98.62,97.47,97.67,620385
ILMN,2014-05-02,140.73,141.72,137.36,139.16,996154
INCY,2014-05-02,49.15,52.64,49.15,51.61,3071203
INTC,2014-05-02,26.56,26.64,26.4,26.41,24236459
INTU,2014-05-02,76.16,76.25,75.26,75.29,902180
IPG,2014-05-02,17.37,17.61,17.34,17.4,7738446
IP,2014-05-02,46.24,46.29,45.76,45.89,2658646
IQV,2014-05-02,49.17,49.78,47.03,47.32,1399545
IRM,2014-05-02,28.14,28.25,27.79,28.11,1188438
IR,2014-05-02,59.87,60.22,59.7426,59.85,1149711
ISRG,2014-05-02,123.5265,123.5432,121.0499,121.1965,2415996
ITW,2014-05-02,85.13,85.8,85.04,85.43,1612049
IT,2014-05-02,73.86,75.61,73.51,74.9,695069
IVZ,2014-05-02,36.86,36.9,35.92,35.96,3691477
JBHT,2014-05-02,77,77.86,76.885,76.94,507132
JCI,2014-05-02,42.733,43.1832,42.6178,42.733,2192488
JEC,2014-05-02,58.04,58.5,56.68,56.78,3309450
JNJ,2014-05-02,100.17,100.38,98.88,99.31,8744242
JNPR,2014-05-02,24.91,25.12,24.74,24.75,5106281
JPM,2014-05-02,55.83,56.37,55.44,55.58,15153795
JWN,2014-05-02,62.09,62.8,61.61,62.02,1079124
KEY,2014-05-02,13.57,13.9415,13.56,13.67,7998027
KIM,2014-05-02,22.95,23.12,22.84,22.97,1983327
KLAC,2014-05-02,63.05,63.56,62.75,63.2,1072636
KMB,2014-05-02,111,111.5,110.738,111.03,1267998
KMI,2014-05-02,32.59,32.88,32.55,32.72,5151383
KMX,2014-05-02,44.5,45.05,44.5,44.86,1127175
KORS,2014-05-02,92.82,94.85,92.43,93.21,1843008
KO,2014-05-02,40.79,40.96,40.63,40.95,14197753
KR,2014-05-02,23.07,23.375,22.985,23.255,10983462
KSS,2014-05-02,55.37,56.23,55.26,55.72,1569437
KSU,2014-05-02,99.72,100.59,99.13,99.3,572653
K,2014-05-02,65.37,65.62,64.91,65.6,3003189
LB,2014-05-02,54.37,55,54.2,54.6,1048036
LEG,2014-05-02,32.98,33.6,32.93,33.39,878134
LEN,2014-05-02,38.5196,39.5098,38.3627,39.098,2549960
LH,2014-05-02,99,99.09,98.03,98.23,607984
LKQ,2014-05-02,29.14,29.57,29.08,29.26,1807255
LLL,2014-05-02,114.44,114.87,113.16,113.38,1297908
LLY,2014-05-02,59.36,59.63,58.75,59.08,4122546
LMT,2014-05-02,163,164.111,162.7,163.9,1133094
LNC,2014-05-02,48.5,49.98,48.44,49.18,3542748
LNT,2014-05-02,29.275,30.06,28.72,28.855,1618112
LOW,2014-05-02,46.38,47.34,46.38,46.98,4732265
LRCX,2014-05-02,57.2,57.91,56.8,57.52,1501852
LUK,2014-05-02,25.63,26.0772,25.59,25.76,1055846
LUV,2014-05-02,24.38,24.39,23.99,24.18,6013253
LYB,2014-05-02,92.08,93.18,92,92.4,2042102
L,2014-05-02,44.08,44.49,43.91,44.1,1167939
MAA,2014-05-02,69.42,70.23,68.98,70.21,669048
MAC,2014-05-02,64.86,65.61,64.34,65.11,561243
MAR,2014-05-02,58.3,59.31,58.2046,59.09,3612234
MAS,2014-05-02,20.63,20.85,20.4,20.55,7841962
MAT,2014-05-02,39.63,39.8,39.4,39.56,2123095
MA,2014-05-02,74.2,74.5,72.52,73.78,5977593
MCD,2014-05-02,101.11,102.275,100.99,101.43,4934023
MCHP,2014-05-02,46.52,47.15,46.52,46.77,1441844
MCK,2014-05-02,168.5,169.265,166.66,167.01,1647910
MCO,2014-05-02,78.5,79.13,78.04,78.58,461726
MDLZ,2014-05-02,35.95,35.95,35.355,35.48,10001278
MDT,2014-05-02,59.28,59.39,58.62,58.77,4189236
MET,2014-05-02,51.82,52.47,51.4,51.89,6915366
MGM,2014-05-02,25.87,26.53,25.8,26.49,14232091
MHK,2014-05-02,140.32,143.5,140,140.94,1989852
MKC,2014-05-02,71.08,71.9897,70.95,71.6,449814
MLM,2014-05-02,125.55,127.85,125.52,126.25,748393
MMC,2014-05-02,49.42,49.5,48.2375,48.46,2365005
MMM,2014-05-02,141.63,141.83,139.87,140.12,5758462
MNST,2014-05-02,22.41,22.4166,22.0833,22.3066,1863846
MON,2014-05-02,111.09,112.29,110.27,112.2,3069591
MOS,2014-05-02,49.86,50.2,49.8,49.93,2038853
MO,2014-05-02,39.75,40.07,39.73,39.97,7622295
MPC,2014-05-02,47.815,48.5,47.2101,47.875,5491502
MRK,2014-05-02,59.47,59.53,57.94,58.22,12079563
MRO,2014-05-02,36.29,36.7,36.24,36.54,6211870
MSFT,2014-05-02,40.31,40.34,39.66,39.69,43417914
MSI,2014-05-02,62.54,65.88,62.37,65.51,5733939
MS,2014-05-02,31.3,31.44,30.6,30.69,11465383
MTB,2014-05-02,121.76,122.98,121.13,121.8,436796
MTD,2014-05-02,232.76,236.129,231.84,235.3,140757
MU,2014-05-02,26.26,26.64,26.07,26.31,18332266
MYL,2014-05-02,49.97,50.01,49.09,49.82,4114250
M,2014-05-02,57.15,57.9,56.955,57.19,4402959
NAVI,2014-05-02,17.01,17.3,16.87,16.95,2995032
NBL,2014-05-02,71.13,72.15,70.8703,71.29,1523408
NCLH,2014-05-02,32.54,32.83,32.16,32.5,1206892
NDAQ,2014-05-02,36.93,37.36,36.83,36.85,929678
NEE,2014-05-02,99.56,99.61,97.48,97.99,2999723
NEM,2014-05-02,24.57,24.941,24.4,24.72,5709525
NFLX,2014-05-02,48.2157,49.1285,47.7214,48.6642,26230295
NFX,2014-05-02,33.58,34.14,33.48,33.73,2442710
NI,2014-05-02,36.82,36.88,36.02,36.24,1977242
NKE,2014-05-02,36.465,36.765,36.42,36.495,4048270
NLSN,2014-05-02,47.19,47.32,46.955,46.99,1246288
NOC,2014-05-02,120.39,121.32,120,120.73,811413
NOV,2014-05-02,78.97,80.47,78.75,79.4,3401402
NRG,2014-05-02,33.14,33.94,33.14,33.57,4508395
NSC,2014-05-02,93.68,93.96,93.239,93.57,1316603
NTAP,2014-05-02,35.68,35.895,35.26,35.54,2138416
NTRS,2014-05-02,59.97,61.27,58.61,60.49,787857
NUE,2014-05-02,52,52.83,51.87,52.35,1304867
NVDA,2014-05-02,18.66,18.66,18.32,18.43,3909378
NWL,2014-05-02,29.88,29.88,28.86,28.88,4849779
NWSA,2014-05-02,17.23,17.44,17.02,17.31,2117973
NWS,2014-05-02,16.79,16.96,16.705,16.83,607245
OKE,2014-05-02,63.26,63.6621,62.84,63.18,630974
OMC,2014-05-02,67,67.31,66.78,67.08,1457685
ORCL,2014-05-02,41.16,41.21,40.8099,40.81,10710578
ORLY,2014-05-02,149.11,150.91,147.915,148.92,693687
OXY,2014-05-02,94.88,95.17,94.4,94.44,3526492
O,2014-05-02,42.9,43.29,42.64,43.21,2080002
PAYX,2014-05-02,40.61,41.74,40.61,41.4,1806914
PBCT,2014-05-02,14.05,14.45,14.05,14.38,3223275
PCAR,2014-05-02,64.46,64.52,63.1501,63.29,2212907
PCG,2014-05-02,45.62,45.71,44.25,44.53,2495772
PCLN,2014-05-02,1188.58,1196.19,1170.52,1179.93,693005
PDCO,2014-05-02,40.14,41.04,39.3,40.46,386507
PEG,2014-05-02,39.89,39.97,38.57,38.89,5484544
PEP,2014-05-02,85.35,85.86,85.1,85.52,3437979
PFE,2014-05-02,31.02,31.06,30.5492,30.75,41708460
PFG,2014-05-02,46.45,47.0434,46.4,46.65,1307499
PGR,2014-05-02,24.93,25.065,24.7,24.8,6781436
PG,2014-05-02,82.22,82.6,81.75,81.92,6629371
PHM,2014-05-02,18.5,18.95,18.43,18.71,4496402
PH,2014-05-02,126,126.33,124.86,125.08,952593
PKG,2014-05-02,66.26,66.94,66.01,66.4,961360
PKI,2014-05-02,42.34,42.98,42.27,42.44,589234
PLD,2014-05-02,40.82,41.28,40.63,40.79,2403710
PM,2014-05-02,85.77,85.77,85.1501,85.38,3596446
PNC,2014-05-02,84.07,85.88,83.8,84.73,2950168
PNR,2014-05-02,74.5,75.37,74.27,74.7,1287553
PNW,2014-05-02,55.58,57.09,53.9,54.02,2111068
PPG,2014-05-02,96.205,97.785,96.09,97.59,1516208
PPL,2014-05-02,33.95,34.43,33.7,33.8,6546083
PRGO,2014-05-02,145.23,146.34,144.67,145.28,495973
PRU,2014-05-02,80.5,83,80.49,82.05,3278580
PSA,2014-05-02,172.395,172.51,169.49,170.54,1231784
PSX,2014-05-02,83.99,84.55,83.43,83.53,2095707
PVH,2014-05-02,126.89,128.7,126.3,128.22,1092946
PWR,2014-05-02,35.14,35.26,34.51,34.63,2095566
PXD,2014-05-02,193.12,196.46,192.52,196.13,968755
PX,2014-05-02,130.07,131.12,130.02,131,787554
QCOM,2014-05-02,79.3,79.3,78.5,78.99,6063059
RCL,2014-05-02,52.89,53.2,52.63,53,1486039
REGN,2014-05-02,299.96,300.18,291.88,293.59,507667
REG,2014-05-02,52.55,53.07,52.35,52.67,284616
RE,2014-05-02,160.12,160.5,158.98,159.31,352242
RF,2014-05-02,10.23,10.5,10.22,10.24,11708673
RHI,2014-05-02,44.93,45.01,44.58,44.7,611694
RHT,2014-05-02,48.87,49.29,48.5,48.57,1010912
RJF,2014-05-02,49.57,50.1,49.57,49.74,550985
RL,2014-05-02,153.75,156.99,153.464,155,971626
RMD,2014-05-02,49.73,50.01,49.43,49.89,816527
ROK,2014-05-02,119.92,120.73,119.25,119.57,742189
ROP,2014-05-02,137.74,138.69,137.56,137.94,665815
ROST,2014-05-02,34.48,34.69,34.145,34.19,2052134
RRC,2014-05-02,89.39,90.93,88.74,89.97,1011340
RSG,2014-05-02,34.99,35.09,34.81,34.92,1099830
RTN,2014-05-02,95.37,96.327,95.27,95.83,2054307
SBAC,2014-05-02,93.75,98.15,92,94.89,3527012
SBUX,2014-05-02,35.625,35.7625,35.285,35.3,8306490
SCG,2014-05-02,52.91,53.05,51.87,52,1195919
SCHW,2014-05-02,26.41,27.07,26.4,26.7,5334238
SEE,2014-05-02,33.51,33.76,33.2,33.2,1773524
SHW,2014-05-02,199.88,201.57,199.83,200.86,597628
SIG,2014-05-02,102.73,104.55,102.43,103.71,1190322
SJM,2014-05-02,97.29,97.34,96.56,96.94,304775
SLB,2014-05-02,101.39,101.72,100.71,101.03,4471181
SLG,2014-05-02,105.72,106.95,105.21,106.1,623644
SNA,2014-05-02,115.96,116.9,115.3,115.37,329669
SNI,2014-05-02,75.18,75.94,75.04,75.46,368795
SNPS,2014-05-02,37.6,37.888,37.4225,37.58,443307
SO,2014-05-02,45.01,45.15,44.05,44.18,7540532
SPGI,2014-05-02,74,74.6,73.47,74.07,1716516
SPG,2014-05-02,173.14,174.465,171.97,173.07,1295171
SRCL,2014-05-02,116.49,116.505,115.25,115.53,280092
SRE,2014-05-02,97.86,99.12,96.58,98.09,1569960
STI,2014-05-02,38.02,38.84,38.0175,38.32,2949350
STT,2014-05-02,64.69,66.05,64.56,65.36,2497001
STX,2014-05-02,50.62,51.795,50.54,51.04,3088185
STZ,2014-05-02,81.1,81.35,80.17,81.13,1153869
SWKS,2014-05-02,41.45,41.65,40.91,41.43,1953575
SWK,2014-05-02,86.18,86.7,85.7,85.93,837178
SYK,2014-05-02,77.43,78.03,77.26,77.82,1057447
SYMC,2014-05-02,20.26,20.42,20.13,20.37,4904225
SYY,2014-05-02,36.3,36.365,36.09,36.21,2814140
TAP,2014-05-02,60.5,60.59,60.26,60.58,719511
TDG,2014-05-02,178.57,181.35,178.215,179.51,295904
TEL,2014-05-02,59.14,59.41,58.665,59.3,1427120
TGT,2014-05-02,61.86,62.64,61.73,62.01,3423849
TIF,2014-05-02,87.99,89.5,87.99,88.41,520292
TJX,2014-05-02,58.2,59.04,58.2,58.38,1639530
TMK,2014-05-02,53.1934,53.7534,53.1934,53.3667,497898
TMO,2014-05-02,114.79,115.66,114.06,114.22,1736673
TPR,2014-05-02,44,44.36,43.58,43.88,5630724
TRIP,2014-05-02,83.63,85.571,82.21,82.6,2030217
TROW,2014-05-02,81.46,82.65,81.39,81.74,1164055
TRV,2014-05-02,90.99,91.68,90.84,91,2100061
TSCO,2014-05-02,67,67.9,66.44,67.07,676800
TSN,2014-05-02,42.34,42.85,42.12,42.65,2455882
TSS,2014-05-02,31.9,32.705,31.79,32.33,2461473
TWX,2014-05-02,66.87,66.89,66.1201,66.2,4055700
TXN,2014-05-02,45.57,45.97,45.25,45.78,6002442
TXT,2014-05-02,39.07,39.73,38.85,39.05,2616160
T,2014-05-02,35.7,35.8,35.52,35.63,15949970
UAA,2014-05-02,24.725,24.875,24.15,24.42,7179920
UAL,2014-05-02,41.01,41.34,40.25,40.72,2637734
UDR,2014-05-02,25.95,26.27,25.83,26.23,1977039
UHS,2014-05-02,83.51,84.24,83.02,83.4,1095831
ULTA,2014-05-02,86.35,88.39,86.17,88.12,2345602
UNH,2014-05-02,74.68,75.33,74.51,75.03,3794748
UNM,2014-05-02,33.44,34.03,33.4,33.62,1149353
UNP,2014-05-02,94.49,94.7275,93.915,94,3757618
UPS,2014-05-02,98.08,99.18,98.02,98.56,2280535
URI,2014-05-02,93.16,94.54,92.56,94,1403366
USB,2014-05-02,40.48,40.8,40.3,40.39,5057744
UTX,2014-05-02,116.03,117.4199,115.85,116.52,5802441
VAR,2014-05-02,79.09,80.94,78.97,79.85,1262063
VFC,2014-05-02,61.37,61.94,61.03,61.16,1420441
VIAB,2014-05-02,83.83,84.64,83.2,84.15,1846597
VLO,2014-05-02,57.72,59.09,57.41,57.91,6601076
VMC,2014-05-02,65.25,65.67,64.74,65.15,933626
VNO,2014-05-02,102.9,104.05,102.46,103.32,723672
VRSK,2014-05-02,60.43,60.43,59.64,59.73,552595
VRSN,2014-05-02,47.55,48.55,46.95,48.42,2169851
VRTX,2014-05-02,69.37,71.68,66.295,66.37,2812998
VTR,2014-05-02,66.36,66.58,65.99,66.54,1430436
VZ,2014-05-02,46.96,47.41,46.81,47.12,18140232
V,2014-05-02,51.435,51.775,51,51.105,10909288
WAT,2014-05-02,100.63,101.21,99.79,99.9,657170
WBA,2014-05-02,69.43,69.7997,68.64,68.86,4238355
WDC,2014-05-02,82.48,84.06,81.53,83.68,2902780
WEC,2014-05-02,48.5,48.57,47.45,47.78,2579321
WFC,2014-05-02,49.77,50.0095,49.5,49.58,13369832
WHR,2014-05-02,152.55,154.94,151.39,152.5,643216
WMB,2014-05-02,43.27,43.48,42.77,42.84,3399190
WMT,2014-05-02,79.6,79.76,79.01,79.12,5620034
WM,2014-05-02,44.28,44.39,44.05,44.14,1433190
WU,2014-05-02,16.38,16.45,16.07,16.31,9113105
WYNN,2014-05-02,214.3,222.33,213,221.68,3981540
WYN,2014-05-02,71.96,73.2,71.94,72.04,906796
WY,2014-05-02,29.87,30.14,29.78,29.94,2722414
XEC,2014-05-02,118.22,119.75,118.02,118.42,481934
XEL,2014-05-02,31.83,31.83,30.97,31.19,3008355
XLNX,2014-05-02,46.68,46.92,46.34,46.37,2240153
XL,2014-05-02,31.56,32.448,31.56,31.83,2490957
XOM,2014-05-02,101.28,102.91,100.98,102.01,11169957
XRAY,2014-05-02,45,45.73,44.88,45.21,1529163
XRX,2014-05-02,48.12,48.68,47.92,48.12,2016892
XYL,2014-05-02,37,37.36,36.83,36.86,776669
YUM,2014-05-02,76.45,76.9562,76.14,76.2,2327250
ZBH,2014-05-02,97.59,98.27,97.3,98.11,2514929
ZION,2014-05-02,28.59,29.36,28.59,28.84,1772921
ZTS,2014-05-02,30.32,30.75,30.3,30.64,3042084
AAL,2014-05-05,36.08,36.78,35.79,36.6,5819281
AAPL,2014-05-05,84.3056,85.8571,84.2856,85.8513,71766758
AAP,2014-05-05,120.63,121.7,119.65,121.03,625618
ABBV,2014-05-05,50.99,51.37,50.31,51.36,2580340
ABC,2014-05-05,64,65.3,63.88,65.1,1767273
ABT,2014-05-05,38.27,39.13,38.25,38.84,7593496
ACN,2014-05-05,78.74,79.18,78.38,79,1913075
ADBE,2014-05-05,61.2,61.98,60.88,61.44,2070172
ADI,2014-05-05,50.99,51.5,50.87,51.18,674070
ADM,2014-05-05,43.3,43.52,43.02,43.41,2288254
ADP,2014-05-05,77.28,77.95,76.75,77.87,1219932
ADSK,2014-05-05,47.61,47.86,47.08,47.52,1389059
ADS,2014-05-05,236.73,240.46,235.285,240.17,888825
AEE,2014-05-05,40.18,40.7,40.06,40.62,1099341
AEP,2014-05-05,52.8,53.39,52.7,53.36,2988112
AES,2014-05-05,14.29,14.325,14.18,14.29,3291914
AET,2014-05-05,71.39,72.44,70.76,72.29,3817834
AFL,2014-05-05,62.8,63.019,62.45,62.68,1422240
AGN,2014-05-05,201.11,208.41,199.03,207.9,2260524
AIG,2014-05-05,52,52.74,51.71,52.72,9258251
AIV,2014-05-05,31.27,31.54,31.1,31.47,760613
AIZ,2014-05-05,67.53,68.11,67.29,67.75,325328
AJG,2014-05-05,44.53,45,44.14,44.75,586389
AKAM,2014-05-05,53.03,54.3,52.5397,54.13,2298945
ALB,2014-05-05,67.8,68.91,67.8,68.57,548076
ALGN,2014-05-05,49.91,50.59,49.22,50.33,655674
ALK,2014-05-05,47.72,48.025,47.102,47.585,1101146
ALLE,2014-05-05,50.28,50.52,49.57,50.06,413847
ALL,2014-05-05,56.96,57.2,56.555,57.12,1548586
ALXN,2014-05-05,153.74,160.5,153.278,159.7,889242
AMAT,2014-05-05,18.79,19.075,18.7,18.97,9133061
AMD,2014-05-05,4.1,4.14,4.06,4.09,9015375
AME,2014-05-05,52.43,53.025,52.08,52.95,969720
AMGN,2014-05-05,111.39,113.34,110.86,113.18,2544453
AMG,2014-05-05,195.03,196.075,193.23,195.7,261383
AMP,2014-05-05,111.24,112.47,110.18,112.16,799915
AMT,2014-05-05,86.74,88.82,86.62,88.4,2769232
AMZN,2014-05-05,306.37,310.23,305,310.05,2520300
ANDV,2014-05-05,55.48,56.02,54.01,55.05,5197922
ANSS,2014-05-05,73.46,75.05,72.98,74.8,447565
ANTM,2014-05-05,100.53,102.72,99.99,102.44,2653706
AON,2014-05-05,84.37,85.42,84.154,85.15,1279892
AOS,2014-05-05,23.725,23.825,23.555,23.695,858504
APA,2014-05-05,86.53,87.25,86.33,86.96,2573259
APC,2014-05-05,99.04,99.8,97.6301,99.49,3246593
APD,2014-05-05,117.8,119.62,117.37,119.35,747318
APH,2014-05-05,47.65,48.3349,47.43,48.27,1077980
ARE,2014-05-05,73.96,74.5,73.83,74.25,320618
ARNC,2014-05-05,40.86,41.01,40.44,40.59,4042401
ATVI,2014-05-05,19.89,19.9,19.33,19.42,8977528
AVB,2014-05-05,136.62,138.3,136.27,138.24,491373
AVGO,2014-05-05,63.87,64.45,63.02,64.25,1354010
AVY,2014-05-05,48.32,48.8157,48.2301,48.45,636801
AWK,2014-05-05,46.18,46.57,45.96,46.56,586602
AXP,2014-05-05,86,87.42,85.75,87.36,3340078
AYI,2014-05-05,122.58,124.88,121.59,124.34,299610
AZO,2014-05-05,529.25,531.04,525.03,530.06,131550
A,2014-05-05,54.31,55.345,53.888,55.33,2087256
BAC,2014-05-05,15.075,15.13,15.02,15.08,51669134
BAX,2014-05-05,74.5,74.66,73.76,74.51,4348608
BA,2014-05-05,129,132.38,128.95,131.96,4026799
BBT,2014-05-05,37.49,37.59,37.03,37.5,3016666
BBY,2014-05-05,26.03,26.04,25.75,25.91,2735087
BDX,2014-05-05,112.34,113.62,111.938,113.49,658477
BEN,2014-05-05,52.55,52.855,52.01,52.5,1308256
BF.B,2014-05-05,45.22,45.7,44.96,45.6,789568
BIIB,2014-05-05,280.61,291.31,279,290.06,1177850
BK,2014-05-05,34.11,34.41,33.86,34.3,3745661
BLK,2014-05-05,298.25,299.55,295.28,298.5,509551
BLL,2014-05-05,27.79,28.26,27.759,28.245,3835948
BMY,2014-05-05,49.55,50.07,49.1651,50.03,5823046
BRK.B,2014-05-05,127.19,127.19,126.08,126.61,3486100
BSX,2014-05-05,12.75,13.1475,12.72,13.07,14657185
BWA,2014-05-05,60.33,60.65,59.85,60.5,1323615
BXP,2014-05-05,117.49,118.17,117.23,117.8,711853
CAG,2014-05-05,30.47,30.48,30.07,30.35,2076167
CAH,2014-05-05,63.44,64.22,63.06,63.98,3441251
CAT,2014-05-05,104.66,104.8,103.81,104.52,3166362
CA,2014-05-05,29.78,29.8,29.52,29.66,2144855
CBG,2014-05-05,28.31,28.83,28.15,28.71,2087862
CBOE,2014-05-05,52.48,53.425,52.03,53.29,432855
CBS,2014-05-05,57.08,58.2,56.72,58.19,4280850
CB,2014-05-05,101.95,102.38,101.1703,102.2,784740
CCI,2014-05-05,74.25,76.5,74.21,76.46,2591115
CCL,2014-05-05,38.6,38.945,38.16,38.91,2739520
CDNS,2014-05-05,15.43,15.66,15.4,15.58,2875799
CELG,2014-05-05,73.195,74.36,71.925,74.18,4490254
CERN,2014-05-05,50.97,51.64,50.52,51.41,1997959
CF,2014-05-05,48.494,49.012,48.44,48.904,1468255
CHD,2014-05-05,34.02,34.205,33.861,34.075,1281522
CHK,2014-05-05,28.06,28.44,28.05,28.31,6914095
CHRW,2014-05-05,58.02,58.37,57.83,58.2,1028536
CHTR,2014-05-05,136.77,138.559,136.3625,138.41,665637
CINF,2014-05-05,48.76,49.16,48.62,49.02,456060
CI,2014-05-05,82.22,83.95,82,83.78,2324084
CLX,2014-05-05,88.69,88.84,87,87.31,3502113
CL,2014-05-05,66.87,67.136,66.67,66.9,2032646
CMA,2014-05-05,47.95,48.33,47.55,47.96,872350
CMCSA,2014-05-05,25.915,26.24,25.865,26.23,27093476
CME,2014-05-05,69.19,69.91,68.46,69.745,1209631
CMG,2014-05-05,504.39,518.54,501.12,512.68,618477
CMI,2014-05-05,150.02,150.84,148.85,150.29,968920
CMS,2014-05-05,29.56,29.87,29.48,29.78,2362533
CNC,2014-05-05,32.945,33.85,32.595,33.75,1058186
CNP,2014-05-05,24.27,24.52,24.24,24.47,3145987
COF,2014-05-05,75.8,75.855,75.2,75.81,3188859
COG,2014-05-05,38.7,38.83,38.33,38.61,5519639
COL,2014-05-05,77.72,79.57,77.53,79.38,1059675
COO,2014-05-05,132.58,134.57,132.38,134.11,291444
COP,2014-05-05,76.4,77.3,76.22,76.89,5843882
COST,2014-05-05,115.06,115.06,113.93,114.49,1397980
COTY,2014-05-05,16.35,16.35,16.011,16.15,403051
CPB,2014-05-05,44.88,45.2,44.79,45.19,531531
CRM,2014-05-05,52.97,53.83,52,53.65,7031689
CSCO,2014-05-05,22.9,23,22.72,22.955,17859321
CSX,2014-05-05,27.75,28.01,27.5799,27.98,4537748
CTAS,2014-05-05,58.53,59.13,58.5,59.06,477667
CTL,2014-05-05,34.78,34.88,34.69,34.84,3302088
CTSH,2014-05-05,49.6,49.65,48.68,49.26,3335967
CTXS,2014-05-05,58.83,59.35,58.61,59.26,2663832
CVS,2014-05-05,73.75,75.7,73.34,74.98,6211368
CVX,2014-05-05,124.82,125.85,124.34,125.36,4224353
CXO,2014-05-05,130.5,132.47,129.7,131.62,624941
C,2014-05-05,47.2,47.31,46.8,47.18,16854666
DAL,2014-05-05,37.01,37.7,36.63,37.55,8766552
DE,2014-05-05,92.43,92.7767,92.07,92.69,1783840
DFS,2014-05-05,56.19,56.57,55.85,56.4,2110897
DGX,2014-05-05,55.47,55.63,55.16,55.5,1090021
DG,2014-05-05,56.69,57.01,56.35,56.89,1751573
DHI,2014-05-05,23.13,23.24,22.8,22.98,5370844
DHR,2014-05-05,73,73.23,72.61,73,1941089
DISCA,2014-05-05,75.83,77.88,75.49,77.77,1727107
DISCK,2014-05-05,70.48,71.71,70.29,71.51,1393341
DISH,2014-05-05,61.34,62.97,60.61,62.8,2354375
DIS,2014-05-05,80.42,81.31,79.8,81.22,5672735
DLR,2014-05-05,53.75,54.32,53.6,54.18,803588
DLTR,2014-05-05,52.2,52.38,51.6101,52.01,1012157
DOV,2014-05-05,85.51,86,85.06,85.86,682095
DPS,2014-05-05,55.72,56.24,55.65,55.86,1327729
DRE,2014-05-05,17.39,17.499,17.265,17.39,1725572
DRI,2014-05-05,49.38,49.64,48.91,49.11,746580
DTE,2014-05-05,76.99,77.94,76.95,77.93,929565
DUK,2014-05-05,72.86,73.6,72.7606,73.52,2776844
DVA,2014-05-05,67,67.53,66.6,67.12,1373497
DVN,2014-05-05,69.84,70.68,69.6,70.35,2054182
D,2014-05-05,70.71,71.26,70.6,71.16,1621818
EA,2014-05-05,28.45,28.81,28.06,28.76,2488463
EBAY,2014-05-05,51.8,52.35,51.565,52,10896581
ECL,2014-05-05,104.4,105.52,103.91,105.31,939536
ED,2014-05-05,56.8,57.225,56.55,57.03,2177438
EFX,2014-05-05,70.49,70.91,70.13,70.83,257131
EIX,2014-05-05,55.28,55.95,55.24,55.94,1740697
EL,2014-05-05,74.75,75.18,73.72,74.06,3357341
EMN,2014-05-05,85.66,86.22,85.2101,85.9,1222204
EMR,2014-05-05,67.3,67.7,66.87,67.62,2614428
EOG,2014-05-05,96.04,99.711,96.01,99.25,4766434
EQIX,2014-05-05,185.73,191.35,183.5301,190.97,511944
EQR,2014-05-05,59.99,60.8,59.93,60.79,2001931
EQT,2014-05-05,109.16,110.19,108.45,109.08,1002299
ESRX,2014-05-05,66.82,67.301,66.3,66.83,5983773
ESS,2014-05-05,174.24,177.45,174.24,177.31,278407
ES,2014-05-05,46.06,46.7,45.99,46.62,1285100
ETFC,2014-05-05,22.32,22.65,22.13,22.45,2574339
ETN,2014-05-05,72.41,73.17,71.81,72.83,1885266
ETR,2014-05-05,72.22,73.13,72.07,73.13,1554543
EW,2014-05-05,40.865,41.975,40.845,41.96,2000446
EXC,2014-05-05,35.77,36.38,35.67,36.24,6138192
EXPD,2014-05-05,40.86,41.4,40.61,41.2,913198
EXPE,2014-05-05,70.82,72.58,70.04,71.77,2743465
EXR,2014-05-05,51.54,51.91,51.24,51.69,955966
FAST,2014-05-05,49.23,49.44,48.67,48.72,1796212
FBHS,2014-05-05,40.41,40.51,39.84,40.3,1357603
FB,2014-05-05,59.67,61.35,59.18,61.22,46057411
FCX,2014-05-05,34.5599,34.56,34.06,34.07,7704107
FDX,2014-05-05,136.07,136.455,135.01,135.85,959091
FE,2014-05-05,32.95,33.66,32.95,33.42,5855452
FFIV,2014-05-05,103.1,104.24,102.74,103.83,1198277
FISV,2014-05-05,61.17,61.75,60.7,61.74,1185349
FIS,2014-05-05,54.13,54.77,53.93,54.49,1192606
FITB,2014-05-05,20.52,20.75,20.4,20.59,8365108
FLIR,2014-05-05,34.88,35.3,34.73,34.79,1060694
FLR,2014-05-05,74.97,75.48,74.13,74.28,1375259
FLS,2014-05-05,73.89,74.925,73.65,74.78,749909
FL,2014-05-05,47.01,47.59,46.58,47.35,859805
FMC,2014-05-05,75.82,76.36,75.46,76.13,956870
FOXA,2014-05-05,32.4,32.87,32.11,32.82,6244288
FOX,2014-05-05,31.74,32.04,31.4,32,3148883
FRT,2014-05-05,117.65,118.86,117.01,118.28,269947
FTI,2014-05-05,56.37,57.15,56.18,57.03,1369984
F,2014-05-05,15.81,15.87,15.71,15.74,25127144
GD,2014-05-05,110.6,111.99,110.41,111.88,2117791
GE,2014-05-05,26.69,26.69,26.5,26.58,16591956
GGP,2014-05-05,23.03,23.28,22.94,23.21,2160350
GILD,2014-05-05,76.73,79.91,76.6301,79.83,14086823
GIS,2014-05-05,52.58,53.06,52.45,53.01,1773664
GLW,2014-05-05,20.87,20.96,20.66,20.95,8313927
GM,2014-05-05,34.84,34.89,34.63,34.75,8449087
GOOGL,2014-05-05,530.24,535.72,527.58,535.33,1228797
GOOG,2014-05-05,524.82,528.9,521.32,527.81,1021408
GPC,2014-05-05,85.29,85.36,84.49,84.73,892878
GPN,2014-05-05,33.115,33.4975,32.87,33.44,1275048
GPS,2014-05-05,39.18,40.035,38.97,39.85,3884617
GRMN,2014-05-05,57.18,57.99,56.6,57.48,1221297
GS,2014-05-05,156.5,156.9,154.52,156.35,3016295
GT,2014-05-05,25.19,25.27,24.9,25.23,3165621
GWW,2014-05-05,250.62,252.44,250.001,251.7,200112
HAL,2014-05-05,63.31,64.16,63.06,63.91,4736224
HAS,2014-05-05,55.5,55.66,55.12,55.52,842760
HBAN,2014-05-05,9.16,9.18,9.01,9.11,6987896
HBI,2014-05-05,20.3125,20.5675,20.21,20.5375,1843240
HCA,2014-05-05,51.95,52.57,51.615,52.35,2452888
HCN,2014-05-05,62.97,63.825,62.85,63.54,1270676
HCP,2014-05-05,41.94,42.36,41.92,42.2,2071634
HD,2014-05-05,79.04,79.18,78.56,78.69,3521058
HES,2014-05-05,88.07,88.95,87.995,88.59,1816020
HIG,2014-05-05,35.5,35.805,35.31,35.67,2380935
HII,2014-05-05,103.95,104.54,102.55,103.57,220279
HOG,2014-05-05,72.36,73.23,71.77,73.15,1567311
HOLX,2014-05-05,22.64,23.2,22.54,23.18,2605986
HON,2014-05-05,92.17,92.89,91.82,92.61,3215182
HP,2014-05-05,106.29,106.76,104.52,106.54,1589377
HRB,2014-05-05,28.73,28.93,28.56,28.82,1940051
HRL,2014-05-05,23.84,23.91,23.73,23.855,1070044
HRS,2014-05-05,73.13,73.68,72.74,73.55,480886
HSIC,2014-05-05,56.795,57.68,56.525,57.59,876672
HST,2014-05-05,21.08,21.47,21.08,21.31,5493507
HSY,2014-05-05,96.61,98.29,96.06,97.73,1338380
HUM,2014-05-05,108.74,110.56,108.16,110.12,1944141
IBM,2014-05-05,191.05,191.49,189.8,191.26,2222168
ICE,2014-05-05,40.35,40.566,39.858,40.454,2859080
IDXX,2014-05-05,64.405,64.99,63.515,64.94,702944
IFF,2014-05-05,97.35,97.97,96.9,97.84,385102
ILMN,2014-05-05,138.03,142.24,136.13,141.66,1383470
INCY,2014-05-05,50.69,53.91,50.65,53.48,2717866
INTC,2014-05-05,26.16,26.26,25.99,26.17,20738950
INTU,2014-05-05,74.84,75.63,74.41,75.57,958035
IPG,2014-05-05,17.31,17.46,17.2,17.42,2557203
IP,2014-05-05,45.7,45.91,45.5,45.88,2223024
IQV,2014-05-05,47.24,47.41,46.855,46.99,616043
IRM,2014-05-05,27.97,28.06,27.55,27.8,1133199
IR,2014-05-05,59.5,59.82,59.08,59.6,996977
ISRG,2014-05-05,120.4632,121.9332,119.7602,121.3232,1402509
ITW,2014-05-05,85.03,85.74,84.59,85.55,1373507
IT,2014-05-05,74.3,74.5,72.99,73.3,725374
IVZ,2014-05-05,35.61,36.02,35.45,35.78,1647413
JBHT,2014-05-05,76.44,76.905,75.93,76.57,362011
JCI,2014-05-05,42.4502,42.7016,42.042,42.6387,3543250
JEC,2014-05-05,56.58,57.035,56.134,56.65,2720758
JNJ,2014-05-05,99.29,100.17,99.04,100,5438240
JNPR,2014-05-05,24.64,24.8961,24.53,24.8,3811485
JPM,2014-05-05,53.88,54.74,53.7,54.22,25237392
JWN,2014-05-05,61.59,61.796,61.08,61.53,681738
KEY,2014-05-05,13.58,13.69,13.4825,13.67,6154750
KIM,2014-05-05,22.92,22.99,22.82,22.93,2485516
KLAC,2014-05-05,62.52,63.12,62.47,62.71,1215285
KMB,2014-05-05,110.42,110.73,110.15,110.23,1201590
KMI,2014-05-05,32.55,32.86,32.55,32.74,3949020
KMX,2014-05-05,44.54,45.02,44.24,44.3,1180721
KORS,2014-05-05,92.71,94.85,91.79,94.74,1729691
KO,2014-05-05,40.65,40.93,40.55,40.76,10164164
KR,2014-05-05,23.18,23.32,23.095,23.225,6020140
KSS,2014-05-05,55.35,55.95,55.01,55.34,1845954
KSU,2014-05-05,98.87,99.59,98.18,99.35,586911
K,2014-05-05,65.5,65.54,64.8,65.05,2209606
LB,2014-05-05,54.45,54.66,54.01,54.61,891094
LEG,2014-05-05,33.23,33.26,32.63,32.67,1482363
LEN,2014-05-05,38.8627,38.951,38.3676,38.4412,3764942
LH,2014-05-05,97.64,98.35,97.31,98.25,649392
LKQ,2014-05-05,29.18,29.84,28.89,29.26,1429862
LLL,2014-05-05,113.84,114.83,113.28,114.33,960433
LLY,2014-05-05,58.77,58.97,58.04,58.88,3805889
LMT,2014-05-05,163.5,165.37,162.79,165.12,945542
LNC,2014-05-05,48.7,49.64,48.23,49.46,1924331
LNT,2014-05-05,28.765,29.2625,28.765,29.215,1493834
LOW,2014-05-05,46.68,46.84,46.13,46.29,3984703
LRCX,2014-05-05,57.01,57.37,56.67,57.21,1009779
LUK,2014-05-05,25.66,25.715,25.38,25.57,609468
LUV,2014-05-05,24.06,24.31,23.88,24.26,4365871
LYB,2014-05-05,92.21,94.04,92.1231,93.66,1952286
L,2014-05-05,43.9,44.17,43.72,43.75,915262
MAA,2014-05-05,69.89,70.7,69.64,70.68,493029
MAC,2014-05-05,64.84,65.13,64.58,65.01,366369
MAR,2014-05-05,59.02,59.03,58.27,58.88,2025806
MAS,2014-05-05,20.37,20.4336,19.99,20.18,4235681
MAT,2014-05-05,39.46,39.5549,39.06,39.34,2581286
MA,2014-05-05,73.21,74.86,72.95,74.82,4777809
MCD,2014-05-05,101.38,101.38,100.59,101.14,3483458
MCHP,2014-05-05,46.46,46.83,46.14,46.76,1671909
MCK,2014-05-05,165.83,169.095,165.4,168.71,1168156
MCO,2014-05-05,77.87,80.21,77.39,79.74,1237043
MDLZ,2014-05-05,35.29,35.68,35.27,35.61,6116966
MDT,2014-05-05,58.62,59.15,58.25,59.05,3979314
MET,2014-05-05,51.49,51.7738,51.15,51.53,3007530
MGM,2014-05-05,26.2,26.28,25.85,26.19,9716151
MHK,2014-05-05,139.48,140.51,137.53,140.04,1037702
MKC,2014-05-05,71.26,71.58,70.925,71.32,317275
MLM,2014-05-05,124.92,126.11,123.68,125.78,739955
MMC,2014-05-05,48.19,48.9,48.1,48.66,1163652
MMM,2014-05-05,139.14,141.05,138.65,140.61,2711091
MNST,2014-05-05,22.0233,22.3766,21.9266,22.1733,2386824
MON,2014-05-05,111.37,115,111.37,114.85,4237544
MOS,2014-05-05,49.84,49.88,49.4599,49.71,1719767
MO,2014-05-05,39.81,39.98,39.6,39.89,5746466
MPC,2014-05-05,47.67,48.37,47.215,47.905,6481726
MRK,2014-05-05,58.11,58.67,57.75,58.63,8135021
MRO,2014-05-05,36.46,36.7,36.26,36.45,5214185
MSFT,2014-05-05,39.52,39.6399,39.3,39.43,22460928
MSI,2014-05-05,65.06,67.39,65.02,66.15,7600336
MS,2014-05-05,30.25,30.3,29.72,30.07,12035090
MTB,2014-05-05,121.31,121.5899,120.72,121.45,559056
MTD,2014-05-05,233.4,238.41,231.5,237.73,213505
MU,2014-05-05,26.25,26.84,25.95,26.74,21126675
MYL,2014-05-05,49.66,50.2,48.95,49.89,3191419
M,2014-05-05,56.94,57.1001,55.95,56.67,3314871
NAVI,2014-05-05,16.93,17.26,16.53,16.81,3978423
NBL,2014-05-05,70.85,71.505,70.542,71.09,3302448
NCLH,2014-05-05,32.2,32.71,31.74,32.04,784006
NDAQ,2014-05-05,36.44,36.95,36.21,36.7,834642
NEE,2014-05-05,97.73,98.24,97.42,97.95,2128032
NEM,2014-05-05,25.02,25.02,24.71,24.85,3881957
NFLX,2014-05-05,48.2957,49.3542,48.0142,49.1971,20336071
NFX,2014-05-05,33.63,34,33.37,33.59,2070324
NI,2014-05-05,36.2,36.88,36.2,36.76,1899999
NKE,2014-05-05,36.335,36.715,36.13,36.645,4655822
NLSN,2014-05-05,46.81,47.15,46.54,47.11,857377
NOC,2014-05-05,120.38,121.44,120.02,120.95,1063403
NOV,2014-05-05,79.26,80.43,79,79.88,2845007
NRG,2014-05-05,33.61,33.77,33.335,33.75,4314689
NSC,2014-05-05,93.29,93.77,92.69,93.64,1109036
NTAP,2014-05-05,35.53,35.87,35.26,35.84,1912892
NTRS,2014-05-05,60.04,60.33,59.62,60.15,421729
NUE,2014-05-05,52.14,52.22,51.4,51.72,1210841
NVDA,2014-05-05,18.41,18.77,18.39,18.63,5981457
NWL,2014-05-05,28.8,28.91,28.41,28.79,3682398
NWSA,2014-05-05,17.26,17.43,17.14,17.4,1567198
NWS,2014-05-05,16.68,16.92,16.67,16.84,611038
OKE,2014-05-05,63.12,63.84,62.92,63.73,481375
OMC,2014-05-05,66.58,67.1,66.25,66.69,950160
ORCL,2014-05-05,41.13,41.26,40.7691,41.21,13722701
ORLY,2014-05-05,147.91,148.97,147.37,147.67,504595
OXY,2014-05-05,94.83,95.38,93.8,94.7,5651294
O,2014-05-05,42.98,43.64,42.79,43.52,1502368
PAYX,2014-05-05,41.09,41.675,40.91,41.49,1632264
PBCT,2014-05-05,14.34,14.37,14.25,14.32,2603989
PCAR,2014-05-05,62.66,63.69,62.52,63.38,1973674
PCG,2014-05-05,44.51,44.955,44.49,44.86,1401864
PCLN,2014-05-05,1170.15,1193.44,1160.02,1191.61,493749
PDCO,2014-05-05,40.2,40.73,40.02,40.56,637195
PEG,2014-05-05,38.89,39.675,38.85,39.62,3928070
PEP,2014-05-05,85.17,86.08,85.14,85.91,2990077
PFE,2014-05-05,30.26,30.27,29.85,29.96,54908732
PFG,2014-05-05,46.31,46.51,45.77,46.3,1351888
PGR,2014-05-05,24.7,24.9,24.58,24.86,3400780
PG,2014-05-05,81.64,81.884,81.47,81.7,4563610
PHM,2014-05-05,18.61,18.76,18.4,18.51,3675182
PH,2014-05-05,124.42,125.28,123.45,124.27,1057769
PKG,2014-05-05,66.31,67.46,66.225,66.73,913086
PKI,2014-05-05,43.32,44,42.83,43.95,1264022
PLD,2014-05-05,40.6,41.28,40.45,41.19,2026272
PM,2014-05-05,85.02,85.51,84.82,85.34,2328286
PNC,2014-05-05,84.5,84.5,83.512,84.16,2006942
PNR,2014-05-05,74.27,75.035,73.9,74.92,1187765
PNW,2014-05-05,53.81,54.95,53.81,54.66,1312666
PPG,2014-05-05,97.43,98.105,96.7925,97.945,888036
PPL,2014-05-05,33.81,34.38,33.76,34.36,4760960
PRGO,2014-05-05,144.22,146.32,143.2075,145.8,727691
PRU,2014-05-05,81.31,82.54,80.73,82.36,2519805
PSA,2014-05-05,170.19,172,170.08,171.93,971375
PSX,2014-05-05,83.14,83.99,82.65,83.93,2101334
PVH,2014-05-05,127.43,128.253,125.84,128.16,706992
PWR,2014-05-05,34.44,34.63,34.16,34.6,1697682
PXD,2014-05-05,195.6,198.53,193.5101,198.25,1327697
PX,2014-05-05,130.53,130.865,129.963,130.65,806079
QCOM,2014-05-05,78.76,79.92,78.51,79.56,7525710
RCL,2014-05-05,52.67,52.94,52.166,52.87,1171606
REGN,2014-05-05,291.73,299.86,289.73,298.98,805830
REG,2014-05-05,52.37,52.75,52.32,52.63,217757
RE,2014-05-05,159.31,160.06,158.25,158.9,208052
RF,2014-05-05,10.34,10.34,10.17,10.25,12099940
RHI,2014-05-05,44.45,44.51,43.73,44.2,1501760
RHT,2014-05-05,48.23,49.52,48.08,49.42,1631051
RJF,2014-05-05,49.33,49.8,48.876,49.76,458713
RL,2014-05-05,154.41,155.99,152.34,155.86,796970
RMD,2014-05-05,49.75,50.35,49.03,50.14,620817
ROK,2014-05-05,118.97,120.2,118.57,119.84,531719
ROP,2014-05-05,137.44,138.43,136.45,137.96,368486
ROST,2014-05-05,33.965,34.245,33.836,34.035,1622206
RRC,2014-05-05,89.54,90.77,89.02,90.61,1053334
RSG,2014-05-05,34.78,35,34.54,34.96,1037742
RTN,2014-05-05,95.55,96.86,95.43,96.73,1894802
SBAC,2014-05-05,94.58,97.21,94.24,96.52,2290582
SBUX,2014-05-05,35.25,35.5275,35.09,35.46,5486598
SCG,2014-05-05,52,52.46,51.8,52.25,868256
SCHW,2014-05-05,26.38,26.64,26.1299,26.58,3735133
SEE,2014-05-05,33.01,33.49,32.81,33.37,1360692
SHW,2014-05-05,199.31,200.74,198.285,199.66,500500
SIG,2014-05-05,103.24,104.01,101.8,103.05,667352
SJM,2014-05-05,96.54,97.22,96.05,97.2,333109
SLB,2014-05-05,100.65,101.67,100.49,101.1,3112000
SLG,2014-05-05,105.7,106.44,105.09,106.03,861218
SNA,2014-05-05,115.5,116.7,115.46,116.01,331024
SNI,2014-05-05,75.07,76.11,74.35,75.97,540535
SNPS,2014-05-05,37.26,37.7,37,37.45,685325
SO,2014-05-05,44.16,44.51,44.06,44.49,4846447
SPGI,2014-05-05,73.53,75.71,73.04,75.63,1865830
SPG,2014-05-05,172.14,174.05,172,174.05,820388
SRCL,2014-05-05,114.81,115.81,114.3265,115.48,431736
SRE,2014-05-05,97.98,99.1,97.61,98.6,868548
STI,2014-05-05,38.12,38.29,37.83,38.26,1751260
STT,2014-05-05,64.71,64.72,63.51,64.13,2323251
STX,2014-05-05,50.68,50.805,49.86,50.51,2751335
STZ,2014-05-05,80.64,82.17,80.55,81.82,923157
SWKS,2014-05-05,41.38,42.15,41.01,41.97,2196893
SWK,2014-05-05,85.52,86.03,85.1,85.73,823123
SYK,2014-05-05,77.69,78.93,77.32,78.83,1700556
SYMC,2014-05-05,20.23,20.25,20.05,20.1,4161412
SYY,2014-05-05,36.12,37.35,35.62,37.19,6520142
TAP,2014-05-05,60.29,60.55,59.98,60.55,870814
TDG,2014-05-05,179.52,184,178.33,183.22,417207
TEL,2014-05-05,59,59.36,58.42,59.29,954402
TGT,2014-05-05,61.02,61.6,59.62,59.87,16192494
TIF,2014-05-05,87.8,88.262,86.69,87.8,763468
TJX,2014-05-05,58.22,58.67,57.96,58.1,1854292
TMK,2014-05-05,53.0467,53.5,52.7467,53.36,633261
TMO,2014-05-05,113.78,115.11,112.75,114.82,1153373
TPR,2014-05-05,43.96,43.96,43.33,43.39,4954132
TRIP,2014-05-05,82.02,84.87,81.4,84.71,2783283
TROW,2014-05-05,80.82,81.44,80.282,81.4,1192449
TRV,2014-05-05,90.82,90.92,89.93,90.65,1911390
TSCO,2014-05-05,66.53,67.28,66.34,66.82,483198
TSN,2014-05-05,40.53,40.71,38.31,38.44,10995060
TSS,2014-05-05,32.2,32.8,32.05,32.7,2370517
TWX,2014-05-05,65.95,67.76,65.64,67.47,4585741
TXN,2014-05-05,45.49,45.86,45.38,45.72,3970872
TXT,2014-05-05,39.51,39.53,38.68,39.38,1743548
T,2014-05-05,35.58,35.76,35.4401,35.76,15939099
UAA,2014-05-05,24.125,24.465,23.8805,24.29,5515948
UAL,2014-05-05,40.26,41,39.75,40.52,3337844
UDR,2014-05-05,26.11,26.4,26.04,26.34,1264700
UHS,2014-05-05,82.99,83.58,82.43,83.38,423943
ULTA,2014-05-05,88.47,89.21,86.61,88.54,983471
UNH,2014-05-05,74.83,75.31,74.3,75.23,4476125
UNM,2014-05-05,33.38,33.66,33.16,33.48,1050183
UNP,2014-05-05,93.87,94.21,93.405,93.875,3695606
UPS,2014-05-05,98.27,98.29,97.6,97.95,2390173
URI,2014-05-05,93.39,94.86,92.56,94.45,1188238
USB,2014-05-05,40.21,40.46,39.92,40.45,6441165
UTX,2014-05-05,116.03,117.15,115.51,116.82,2825309
VAR,2014-05-05,79.7,80.705,79.359,80.6,643419
VFC,2014-05-05,60.96,61.5,60.48,61.32,1110651
VIAB,2014-05-05,83.33,84.6,83.02,84.24,1623495
VLO,2014-05-05,57.6,58.38,57,58.26,6595974
VMC,2014-05-05,64.89,65.09,63.87,65.01,1235839
VNO,2014-05-05,103.28,103.67,102.7,103.54,637341
VRSK,2014-05-05,59.34,60.31,59.1,60.25,533934
VRSN,2014-05-05,48.1,48.38,47.67,48.03,1681571
VRTX,2014-05-05,65.41,68.5,64.81,68.41,1467929
VTR,2014-05-05,66.26,67.1,66.12,66.98,1154674
VZ,2014-05-05,47.14,47.43,47.03,47.39,12612715
V,2014-05-05,50.9375,51.97,50.75,51.7825,13794736
WAT,2014-05-05,99.43,101.39,98.846,101.26,851385
WBA,2014-05-05,68.7,70,68.6,69.85,4172777
WDC,2014-05-05,83.16,84.45,82.89,83.9,1970345
WEC,2014-05-05,47.63,48.15,47.61,48.02,1697907
WFC,2014-05-05,49.28,49.64,49.1,49.56,9128140
WHR,2014-05-05,152.01,153.78,151.0401,152.49,487114
WMB,2014-05-05,42.77,43.62,42.52,43.52,3864261
WMT,2014-05-05,78.86,78.95,78.505,78.62,4590956
WM,2014-05-05,44,44.16,43.76,44.11,1418643
WU,2014-05-05,16.18,16.38,16.06,16.27,6571881
WYNN,2014-05-05,219.73,220.055,214.01,216.65,2698558
WYN,2014-05-05,71.84,72.2,71.31,71.96,1108104
WY,2014-05-05,29.85,30.29,29.82,30.26,3228581
XEC,2014-05-05,117.46,120.41,116.575,120.15,778098
XEL,2014-05-05,31.19,31.365,31.1005,31.24,2355382
XLNX,2014-05-05,46.29,46.57,46.11,46.3,2462237
XL,2014-05-05,31.74,32.12,31.63,31.94,2119793
XOM,2014-05-05,101.69,103.13,101.58,102.91,7614576
XRAY,2014-05-05,44.98,45.72,44.67,45.47,1827997
XRX,2014-05-05,47.92,48.12,47.7,47.92,2106320
XYL,2014-05-05,36.63,37.02,36.33,36.77,527762
YUM,2014-05-05,76.01,76.41,75.51,76.3,1591614
ZBH,2014-05-05,97.13,99.11,96.34,99.03,2503106
ZION,2014-05-05,28.72,28.8,28.36,28.74,3120213
ZTS,2014-05-05,30.42,30.63,30.11,30.53,4425246
AAL,2014-05-06,37.14,37.4,36.39,36.67,9492604
AAPL,2014-05-06,85.9713,86.3442,84.9156,84.9156,93641373
AAP,2014-05-06,120.7,121.592,119.84,120.49,628395
ABBV,2014-05-06,51.2,51.3,50.83,50.91,3353162
ABC,2014-05-06,64.71,65,64.57,64.77,1445797
ABT,2014-05-06,38.76,38.82,38.53,38.58,4776470
ACN,2014-05-06,79,79,78.58,78.73,2188911
ADBE,2014-05-06,61.15,61.35,59.34,59.44,3913160
ADI,2014-05-06,51.25,51.31,50.74,50.74,1731568
ADM,2014-05-06,43.24,43.3856,43.02,43.14,3461707
ADP,2014-05-06,77.44,77.6,76.97,77.06,1689270
ADSK,2014-05-06,47.31,47.61,46.97,47.03,1690682
ADS,2014-05-06,239.89,240.54,237.04,239.01,1025993
AEE,2014-05-06,40.61,40.785,40.29,40.33,1225679
AEP,2014-05-06,53.23,53.35,52.84,52.85,2973599
AES,2014-05-06,14.29,14.35,14.17,14.19,4358460
AET,2014-05-06,72.19,72.52,71.94,72.08,2434789
AFL,2014-05-06,62.28,62.4,61.83,61.85,1701992
AGN,2014-05-06,205.99,207.404,203.15,203.19,1341283
AIG,2014-05-06,51.65,52.1,50.19,50.54,21777575
AIV,2014-05-06,31.39,31.44,31.205,31.41,897756
AIZ,2014-05-06,67.65,67.83,66.65,66.66,573142
AJG,2014-05-06,44.64,44.7,44.33,44.37,682189
AKAM,2014-05-06,53.7,54.24,52.1551,52.4,1906763
ALB,2014-05-06,68.32,68.75,68.07,68.24,803462
ALGN,2014-05-06,49.99,50.95,48.91,49.03,847329
ALK,2014-05-06,47.74,47.895,46.895,47.345,1462586
ALLE,2014-05-06,49.95,50.16,49.55,49.89,595985
ALL,2014-05-06,56.91,57.118,56.43,56.57,2982867
ALXN,2014-05-06,157.02,158.87,154.83,155.66,1055105
AMAT,2014-05-06,18.89,19.09,18.77,18.86,10168577
AMD,2014-05-06,4.06,4.13,3.98,4.01,17929309
AME,2014-05-06,53.03,53.53,52.26,52.51,1153659
AMGN,2014-05-06,112.56,113.67,112.2,112.28,3760869
AMG,2014-05-06,195.44,195.44,192.38,192.64,262589
AMP,2014-05-06,111.14,111.85,110.31,110.61,1151791
AMT,2014-05-06,87.54,87.7,87.14,87.2,2792003
AMZN,2014-05-06,309.53,309.81,297.04,297.38,4682327
ANDV,2014-05-06,55.27,56.3,54.91,55.02,4104933
ANSS,2014-05-06,74.77,75.14,73.79,74.65,537308
ANTM,2014-05-06,102.24,103.01,101.93,102.33,1931098
AON,2014-05-06,85.04,85.49,84.57,84.76,1336206
AOS,2014-05-06,23.61,23.645,23.205,23.3,1275340
APA,2014-05-06,87.02,87.59,86.42,86.42,3547621
APC,2014-05-06,102.74,104.84,101.79,102.73,8739577
APD,2014-05-06,118.99,120.38,118.4,118.79,1107815
APH,2014-05-06,48.125,48.25,47.63,47.66,1838884
ARE,2014-05-06,73,74.69,73,74.68,559735
ARNC,2014-05-06,40.59,40.59,39.9,39.93,4375927
ATVI,2014-05-06,19.44,19.49,19.12,19.31,8440292
AVB,2014-05-06,137.26,138.12,137.05,137.52,529867
AVGO,2014-05-06,67.93,68.08,66.25,67.34,12780271
AVY,2014-05-06,48.35,48.51,47.88,47.9,779611
AWK,2014-05-06,46.38,46.6499,46.02,46.18,561563
AXP,2014-05-06,87.25,87.25,86.08,86.2,3269355
AYI,2014-05-06,123.87,124.13,122.14,122.61,261583
AZO,2014-05-06,534.95,534.95,522.35,526.73,157334
A,2014-05-06,55.08,55.45,54.46,55.01,2224227
BAC,2014-05-06,15.03,15.03,14.72,14.73,96268311
BAX,2014-05-06,74.46,74.96,73.96,73.97,2769071
BA,2014-05-06,131.75,131.92,130.7,130.83,4032030
BBT,2014-05-06,37.33,37.345,36.93,36.95,2415593
BBY,2014-05-06,25.9,25.9,25.01,25.18,4361541
BDX,2014-05-06,113.07,114.835,112.8101,114.34,1082526
BEN,2014-05-06,52.23,52.29,51.44,51.45,1706649
BF.B,2014-05-06,45.355,45.4642,44.815,44.89,1085624
BIIB,2014-05-06,287.77,291.09,285.52,285.94,1236926
BK,2014-05-06,34.18,34.18,33.6,33.6,4905259
BLK,2014-05-06,298.24,299.26,296.12,296.31,591400
BLL,2014-05-06,28.205,28.5475,28.16,28.41,1596440
BMY,2014-05-06,49.98,51.24,49.72,50.93,10593247
BRK.B,2014-05-06,126.13,126.29,124.06,124.67,5381100
BSX,2014-05-06,13.04,13.08,12.85,12.95,11597504
BWA,2014-05-06,60.52,60.795,59.96,60.16,1412183
BXP,2014-05-06,117.63,117.9,116.91,117.06,854245
CAG,2014-05-06,30.3,30.34,30.13,30.19,1817648
CAH,2014-05-06,63.77,64.61,63.46,64.22,3063284
CAT,2014-05-06,104.21,104.47,103.6,103.87,2836263
CA,2014-05-06,29.55,29.73,29.47,29.48,1984417
CBG,2014-05-06,28.59,28.65,28.39,28.45,2217577
CBOE,2014-05-06,53.1,53.48,51.42,51.99,789456
CBS,2014-05-06,57.85,58.35,56.705,56.79,5327584
CB,2014-05-06,101.99,102.38,101.7,101.88,1276642
CCI,2014-05-06,76.22,76.82,76.14,76.7,2502914
CCL,2014-05-06,39.62,39.67,39,39.05,3225195
CDNS,2014-05-06,15.54,15.64,15.48,15.59,3615757
CELG,2014-05-06,73.955,74.28,73.26,73.35,4815794
CERN,2014-05-06,51.13,51.445,50.12,50.15,2062757
CF,2014-05-06,48.726,49.032,48.148,48.704,2263750
CHD,2014-05-06,34.005,34.135,33.835,33.86,886138
CHK,2014-05-06,28.36,28.67,28.24,28.35,11311615
CHRW,2014-05-06,58.25,58.43,57.93,58.135,1187414
CHTR,2014-05-06,138.05,139.52,137.61,138.42,966467
CINF,2014-05-06,48.79,48.9299,48.47,48.67,624008
CI,2014-05-06,83.78,84.4,83.27,83.87,1691404
CLX,2014-05-06,87.31,88,86.56,87.35,2246088
CL,2014-05-06,66.63,67.15,66.615,66.71,2012854
CMA,2014-05-06,47.81,47.91,47.07,47.07,1540034
CMCSA,2014-05-06,26.05,26.165,25.8,25.905,32064590
CME,2014-05-06,69.4,69.648,68.49,68.55,1543217
CMG,2014-05-06,512.91,514.32,500.82,501.91,436220
CMI,2014-05-06,149.75,151.05,147.87,148.41,1336298
CMS,2014-05-06,29.73,29.97,29.63,29.73,1945646
CNC,2014-05-06,33.775,34,33.505,33.75,1113628
CNP,2014-05-06,24.48,24.48,24.24,24.25,2743478
COF,2014-05-06,75.33,75.82,74.76,74.98,3497825
COG,2014-05-06,38.76,39.09,38.5,38.55,6483690
COL,2014-05-06,79.09,79.59,78.15,78.3,591094
COO,2014-05-06,133.61,134.48,132.37,133.85,315925
COP,2014-05-06,77.2,77.3,76.64,77.08,5020071
COST,2014-05-06,114.28,114.49,112.77,112.83,1945691
COTY,2014-05-06,16,16,15.78,15.83,398172
CPB,2014-05-06,45.18,45.26,44.81,44.9,661549
CRM,2014-05-06,53.18,53.71,51.66,51.78,6947280
CSCO,2014-05-06,22.84,22.89,22.63,22.72,21815152
CSX,2014-05-06,27.84,28.12,27.84,27.93,6540714
CTAS,2014-05-06,58.99,59.24,58.7,58.99,623690
CTL,2014-05-06,34.78,34.87,34.425,34.46,4692085
CTSH,2014-05-06,49.09,49.54,48.79,49.2,4376821
CTXS,2014-05-06,59.38,60.36,59.11,59.11,3508069
CVS,2014-05-06,74.9,74.99,74.31,74.44,4329778
CVX,2014-05-06,125,125.69,124.52,124.97,5600010
CXO,2014-05-06,131.22,132.18,129.5,131.22,925864
C,2014-05-06,47.01,47.05,46.33,46.36,21786727
DAL,2014-05-06,38.45,38.82,37.46,37.69,13277457
DE,2014-05-06,92.47,92.97,92.32,92.77,1442096
DFS,2014-05-06,56,56.26,55.6,55.62,1955174
DGX,2014-05-06,55.33,55.83,55.08,55.57,1265879
DG,2014-05-06,56.79,57.45,56.4,56.92,4453158
DHI,2014-05-06,22.89,22.96,22.17,22.43,10899351
DHR,2014-05-06,72.79,73.04,72.54,72.56,2040804
DISCA,2014-05-06,75.96,77.695,74.13,74.71,4201100
DISCK,2014-05-06,72,72,67.74,68.29,2413063
DISH,2014-05-06,62.86,62.95,61.87,62.45,2366157
DIS,2014-05-06,81.59,81.63,80.8,81.03,10696487
DLR,2014-05-06,54.08,54.67,53.78,54.5,1722751
DLTR,2014-05-06,51.95,52.51,51.48,51.59,1256060
DOV,2014-05-06,85.67,86.26,85.15,85.22,711499
DPS,2014-05-06,55.72,56.28,55.57,56.15,1576498
DRE,2014-05-06,17.5,17.5,17.15,17.25,2921300
DRI,2014-05-06,49.03,49.49,48.96,49.23,708488
DTE,2014-05-06,77.68,78.3,77.415,77.79,1010870
DUK,2014-05-06,73.26,73.56,72.86,73.07,2847151
DVA,2014-05-06,66.95,67.33,66.79,67.19,1613061
DVN,2014-05-06,70.34,70.84,69.96,70.19,2746995
D,2014-05-06,70.96,71.16,70.48,70.64,1895174
EA,2014-05-06,28.81,28.97,28.03,28.05,4627046
EBAY,2014-05-06,52.07,52.07,50.89,50.95,14641652
ECL,2014-05-06,105.03,105.065,104.17,104.31,884013
ED,2014-05-06,57.04,57.45,56.99,57.03,1672590
EFX,2014-05-06,70.49,70.9,70.31,70.77,505969
EIX,2014-05-06,55.87,56.185,55.75,56.01,1914138
EL,2014-05-06,73.68,73.75,73.05,73.55,2943405
EMN,2014-05-06,85.81,86.07,85.03,85.42,972364
EMR,2014-05-06,67.45,67.6,66.53,66.56,3351123
EOG,2014-05-06,102.8,106.5,101.84,103.63,8515778
EQIX,2014-05-06,189.91,191.4825,188.05,188.25,991132
EQR,2014-05-06,60.57,61.05,60.3,60.92,2445554
EQT,2014-05-06,108.6,110.48,108.065,108.24,928967
ESRX,2014-05-06,66.83,67.42,66.55,67.01,8258768
ESS,2014-05-06,176.29,177.5,175.446,176.48,458714
ES,2014-05-06,46.5,46.68,46.3,46.4,1162500
ETFC,2014-05-06,22.27,22.41,21.51,21.57,4973897
ETN,2014-05-06,72.57,72.8,72.19,72.37,2316919
ETR,2014-05-06,73.21,73.72,73,73.13,2153838
EW,2014-05-06,41.455,41.795,41.345,41.63,1350432
EXC,2014-05-06,36.57,36.59,35.98,36.04,8674506
EXPD,2014-05-06,41.09,41.315,40.86,41.25,1572623
EXPE,2014-05-06,71.55,72.09,70.41,70.51,2169303
EXR,2014-05-06,51.53,51.73,51.14,51.45,495401
FAST,2014-05-06,48.68,48.83,48.3529,48.58,1496901
FBHS,2014-05-06,40.25,40.25,39.17,39.26,1310522
FB,2014-05-06,60.98,61.15,58.49,58.53,55900809
FCX,2014-05-06,34.05,34.15,33.78,33.84,6739858
FDX,2014-05-06,135.29,136.99,135.05,135.49,1411031
FE,2014-05-06,33.11,33.55,32.39,32.65,8033028
FFIV,2014-05-06,103.8,104.32,103.05,103.16,1102779
FISV,2014-05-06,61.7,61.74,61.21,61.53,957054
FIS,2014-05-06,54.38,54.39,53.67,53.71,1258991
FITB,2014-05-06,20.41,20.55,20.25,20.28,7455493
FLIR,2014-05-06,34.66,34.75,34.24,34.39,613024
FLR,2014-05-06,74.27,75.39,74.19,74.4,1589637
FLS,2014-05-06,74.41,74.67,74.04,74.36,1073577
FL,2014-05-06,47.14,47.21,46.55,46.91,938970
FMC,2014-05-06,76.28,76.58,75.58,76,789193
FOXA,2014-05-06,32.67,32.87,32.32,32.41,7885420
FOX,2014-05-06,31.85,32.04,31.56,31.66,3199100
FRT,2014-05-06,117.86,118.73,117.49,118.35,342215
FTI,2014-05-06,58,58.05,57.11,57.28,1669295
F,2014-05-06,15.74,15.76,15.53,15.56,23289128
GD,2014-05-06,111.34,112.23,111.17,111.72,1795190
GE,2014-05-06,26.51,26.53,26.19,26.19,25034230
GGP,2014-05-06,23.12,23.2,22.93,23.02,2340325
GILD,2014-05-06,79.74,79.92,78.23,78.32,10990516
GIS,2014-05-06,52.99,53.34,52.84,52.86,2309145
GLW,2014-05-06,20.9299,20.94,20.6,20.66,12821063
GM,2014-05-06,35.07,35.14,34.75,34.75,10114725
GOOGL,2014-05-06,533.41,534.548,522.2601,522.57,1835318
GOOG,2014-05-06,525.23,526.81,515.06,515.14,1684381
GPC,2014-05-06,84.55,84.88,83.96,84.27,726422
GPN,2014-05-06,33.335,33.7,33.23,33.46,1479090
GPS,2014-05-06,39.63,39.84,39.2,39.32,5307175
GRMN,2014-05-06,57.5,58.7287,57.458,58.36,2565858
GS,2014-05-06,155.85,155.85,154.18,154.54,3073107
GT,2014-05-06,25.06,25.36,24.73,24.75,4849013
GWW,2014-05-06,251.02,251.74,250.08,250.87,237612
HAL,2014-05-06,63.98,64.02,63.42,63.52,4927645
HAS,2014-05-06,55.42,55.96,55.36,55.39,764675
HBAN,2014-05-06,9.04,9.11,9,9.02,9044861
HBI,2014-05-06,20.515,20.6025,20.4025,20.525,3159908
HCA,2014-05-06,52.25,52.84,51.9101,51.96,2346588
HCN,2014-05-06,63.22,63.76,63.12,63.36,1432804
HCP,2014-05-06,41.88,42.43,41.71,41.97,2251622
HD,2014-05-06,78.64,78.755,77.35,77.42,6475767
HES,2014-05-06,88.64,89.188,88.08,88.09,3519304
HIG,2014-05-06,35.47,35.61,34.96,34.97,3970821
HII,2014-05-06,102.95,103.7,101.81,102.02,351252
HOG,2014-05-06,72.98,73.37,72.7,73.03,914626
HOLX,2014-05-06,23.14,23.72,23.08,23.61,4643833
HON,2014-05-06,92.39,92.53,91.57,91.58,2571999
HP,2014-05-06,106.72,108.71,106.01,107.71,1206434
HRB,2014-05-06,28.7,28.785,28,28.03,3845039
HRL,2014-05-06,23.77,23.98,23.615,23.645,1066144
HRS,2014-05-06,73.67,74.19,73.32,73.71,592622
HSIC,2014-05-06,57.365,57.975,56.73,56.81,1014696
HST,2014-05-06,21.27,21.465,21.18,21.24,5604243
HSY,2014-05-06,97.39,97.58,95.62,96.06,2118939
HUM,2014-05-06,110.22,111,109.69,109.79,2835973
IBM,2014-05-06,190.93,190.95,189.25,190.03,3188706
ICE,2014-05-06,40.23,40.332,39.582,39.642,3668640
IDXX,2014-05-06,64.7,65.075,64.135,64.965,697132
IFF,2014-05-06,98.1,98.228,97.14,98.06,484945
ILMN,2014-05-06,141.5,144.38,138.99,139.54,1031241
INCY,2014-05-06,53.49,54.72,53.13,53.38,1923440
INTC,2014-05-06,26.16,26.38,26,26.2,21818282
INTU,2014-05-06,75.51,75.71,74.64,74.67,901196
IPG,2014-05-06,17.4,17.6,17.4,17.48,5633695
IP,2014-05-06,45.9,46.16,45.765,45.85,2243377
IQV,2014-05-06,46.94,47.4,46.65,46.75,596137
IRM,2014-05-06,27.73,27.8301,27.41,27.43,1176495
IR,2014-05-06,59.3,59.44,58.56,58.64,1598936
ISRG,2014-05-06,120.8165,122.1032,120.0032,120.0999,2134638
ITW,2014-05-06,85.48,85.8699,85.17,85.34,1369115
IT,2014-05-06,72.83,73.3,71.78,72.24,656995
IVZ,2014-05-06,35.68,35.68,35.23,35.26,2786715
JBHT,2014-05-06,76.24,77.02,76.17,76.53,472344
JCI,2014-05-06,42.6073,42.8272,42.4293,42.5235,2614447
JEC,2014-05-06,56.67,57.1,56.57,56.64,1680070
JNJ,2014-05-06,100.02,100.02,99.51,99.51,5795969
JNPR,2014-05-06,24.73,24.92,24.55,24.6,4127130
JPM,2014-05-06,54.04,54.06,53.32,53.34,25327415
JWN,2014-05-06,61.26,61.66,60.41,60.62,1177231
KEY,2014-05-06,13.63,13.65,13.38,13.39,10035416
KIM,2014-05-06,22.85,22.95,22.7,22.86,1777069
KLAC,2014-05-06,62.82,62.85,62.061,62.3,1003454
KMB,2014-05-06,110.23,110.68,109.8,109.86,1482499
KMI,2014-05-06,32.87,32.93,32.38,32.55,6673017
KMX,2014-05-06,43.64,43.82,43,43.63,2938242
KORS,2014-05-06,94.5,94.53,92.78,93.15,1554996
KO,2014-05-06,40.52,40.66,40.45,40.49,9359857
KR,2014-05-06,23.17,23.265,23.0625,23.195,7528538
KSS,2014-05-06,55.12,55.15,53.63,53.84,2876999
KSU,2014-05-06,98.77,100.37,98.72,99.21,760748
K,2014-05-06,65.24,65.72,65.11,65.34,2645013
LB,2014-05-06,54.2,54.24,53.33,53.8,2106812
LEG,2014-05-06,32.58,32.623,32.16,32.27,1333089
LEN,2014-05-06,38.4118,38.4706,37.5588,37.8431,3041299
LH,2014-05-06,98.01,98.35,97.38,98.21,632858
LKQ,2014-05-06,29.18,29.32,28.2,28.41,2545651
LLL,2014-05-06,114.15,114.43,113.62,113.8,627573
LLY,2014-05-06,58.74,59.6,58.45,58.56,4185942
LMT,2014-05-06,164.66,165.3,163.19,163.49,1026587
LNC,2014-05-06,49.15,49.51,48.38,48.4,2133140
LNT,2014-05-06,29.23,29.23,28.92,28.995,1378340
LOW,2014-05-06,46.19,46.25,45.31,45.39,4587009
LRCX,2014-05-06,56.97,57.58,56.54,56.7,1111201
LUK,2014-05-06,25.53,25.66,25.31,25.33,1139720
LUV,2014-05-06,24.34,24.39,24.11,24.2,6246253
LYB,2014-05-06,93.4,94.43,92.97,94.05,2235944
L,2014-05-06,43.65,43.69,43.15,43.16,1558487
MAA,2014-05-06,70.8,70.945,70.41,70.69,378697
MAC,2014-05-06,64.88,65.15,64.63,64.97,506302
MAR,2014-05-06,58.88,58.9,57.97,58,2755971
MAS,2014-05-06,20.13,20.13,19.5,19.54,7244231
MAT,2014-05-06,39.15,39.5,39.11,39.17,4824777
MA,2014-05-06,74.34,74.475,73.75,73.81,4290252
MCD,2014-05-06,101.06,101.295,100.8,100.95,3075103
MCHP,2014-05-06,46.83,47.17,46.21,46.35,1938145
MCK,2014-05-06,167.97,168.44,166.81,166.84,975568
MCO,2014-05-06,79.6,82.29,79.31,81.32,1872365
MDLZ,2014-05-06,35.28,35.65,35.18,35.22,6523746
MDT,2014-05-06,59.04,59.61,58.9,59.2,3878088
MET,2014-05-06,51.35,51.3799,49.91,49.94,8099389
MGM,2014-05-06,26.03,26.2,25.48,25.68,7443790
MHK,2014-05-06,139.19,139.75,136.89,137.15,917553
MKC,2014-05-06,71.15,71.3396,70.6,70.62,323466
MLM,2014-05-06,125.21,127.05,123.99,124.09,607222
MMC,2014-05-06,48.46,48.525,47.84,47.86,1983715
MMM,2014-05-06,140.28,140.43,139.17,139.29,2299671
MNST,2014-05-06,22.12,22.28,21.9333,22.0166,1719252
MON,2014-05-06,114.68,114.77,113.44,114,2553403
MOS,2014-05-06,48.78,49,48.1,48.66,3730676
MO,2014-05-06,39.85,39.92,39.73,39.76,4302565
MPC,2014-05-06,47.795,48.85,47.665,48.345,7757492
MRK,2014-05-06,58.75,58.77,57.04,57.11,13838391
MRO,2014-05-06,36.45,36.56,36.13,36.19,5705099
MSFT,2014-05-06,39.29,39.35,38.95,39.06,27112373
MSI,2014-05-06,65.79,66.92,65.59,66.4,5453139
MS,2014-05-06,29.93,29.96,29.28,29.46,16285597
MTB,2014-05-06,121.11,121.3,119.29,119.41,596079
MTD,2014-05-06,236.83,238.26,235.14,235.82,257429
MU,2014-05-06,26.83,27.18,26.51,26.68,23078289
MYL,2014-05-06,49.44,49.81,48.4,48.48,4053763
M,2014-05-06,56.53,56.53,55.06,55.1,4625710
NAVI,2014-05-06,16.69,16.8,16.25,16.34,14309226
NBL,2014-05-06,71.14,71.93,70.82,71.19,2410356
NCLH,2014-05-06,32.08,32.38,31.78,31.86,614850
NDAQ,2014-05-06,36.65,36.65,36.18,36.3,1537094
NEE,2014-05-06,97.63,98.67,97.43,97.86,1871185
NEM,2014-05-06,24.82,24.82,24.5,24.6,3488875
NFLX,2014-05-06,49.1028,49.6742,46.52,46.5985,22722868
NFX,2014-05-06,33.61,34.217,33.56,33.93,1955483
NI,2014-05-06,36.67,36.8125,36.5,36.57,1624673
NKE,2014-05-06,36.495,36.5825,36.105,36.125,4585112
NLSN,2014-05-06,46.99,47.38,46.86,47.1,1006227
NOC,2014-05-06,120.45,120.81,119.54,119.62,715282
NOV,2014-05-06,80.18,80.64,79.8,80.07,2116212
NRG,2014-05-06,34.14,34.55,33.76,34.23,7168621
NSC,2014-05-06,93.38,94.6,93.18,93.75,2135818
NTAP,2014-05-06,35.67,35.67,34.869,34.98,3536366
NTRS,2014-05-06,59.82,60.05,59.38,59.44,806419
NUE,2014-05-06,51.77,51.9,51.36,51.4,757096
NVDA,2014-05-06,18.81,18.97,18.2,18.25,10404742
NWL,2014-05-06,28.63,28.75,28.27,28.49,2949318
NWSA,2014-05-06,17.32,17.34,17.13,17.14,1908901
NWS,2014-05-06,16.78,16.8,16.63,16.65,478794
OKE,2014-05-06,63.58,63.94,63.17,63.2,1269163
OMC,2014-05-06,66.54,66.72,66.1,66.12,1828559
ORCL,2014-05-06,41,41.29,40.97,41.01,12647648
ORLY,2014-05-06,147.38,147.98,146.561,147.05,666893
OXY,2014-05-06,94.8,96.15,94.51,95.83,4656063
O,2014-05-06,43.47,43.47,43.13,43.29,2191982
PAYX,2014-05-06,41.26,41.47,40.745,40.8,1937113
PBCT,2014-05-06,14.29,14.335,14.18,14.18,3661576
PCAR,2014-05-06,63.08,63.48,62.56,62.74,1267814
PCG,2014-05-06,44.77,44.89,44.27,44.31,4353835
PCLN,2014-05-06,1190.22,1191.54,1166.57,1168.36,600568
PDCO,2014-05-06,40.44,40.71,40.28,40.29,738854
PEG,2014-05-06,39.59,39.72,39.15,39.28,3487204
PEP,2014-05-06,85.49,85.98,85.32,85.37,3141190
PFE,2014-05-06,30,30.01,29.333,29.43,54719820
PFG,2014-05-06,46.13,46.22,45.57,45.59,1251147
PGR,2014-05-06,24.75,24.81,24.5,24.58,4834583
PG,2014-05-06,81.76,81.76,81.12,81.13,4591267
PHM,2014-05-06,18.46,18.4999,18.11,18.27,6564241
PH,2014-05-06,123.93,124.66,123.21,123.4,927397
PKG,2014-05-06,66.49,66.8056,66.2,66.42,629372
PKI,2014-05-06,43.72,43.81,43.17,43.21,848000
PLD,2014-05-06,40.69,41,40.44,40.63,2887598
PM,2014-05-06,85.18,85.55,85,85.28,3258104
PNC,2014-05-06,83.76,83.83,82.93,82.95,1564779
PNR,2014-05-06,74.71,75.18,74.22,74.86,1215409
PNW,2014-05-06,54.61,55.13,54.54,54.76,1257163
PPG,2014-05-06,97.365,98.245,96.505,97.735,1240540
PPL,2014-05-06,34.19,34.44,34,34.2,5650102
PRGO,2014-05-06,144.97,145.9,142.99,142.99,921529
PRU,2014-05-06,82.05,82.09,80.11,80.11,2874882
PSA,2014-05-06,171.07,171.77,170.07,170.86,575928
PSX,2014-05-06,84.1299,85.42,83.66,84.26,2668968
PVH,2014-05-06,127.69,128.22,126.6,126.66,918707
PWR,2014-05-06,34.43,34.69,34.03,34.04,1967840
PXD,2014-05-06,199,200,197,198.12,1277228
PX,2014-05-06,130.25,131.31,130.102,130.43,847077
QCOM,2014-05-06,79.23,79.63,78.75,79.31,8169473
RCL,2014-05-06,52.74,52.96,51.97,52.1,1161814
REGN,2014-05-06,298.29,299.87,290.5,290.83,765410
REG,2014-05-06,52.38,52.77,52.04,52.69,306046
RE,2014-05-06,158.69,159.39,158.26,158.8,203700
RF,2014-05-06,10.23,10.28,10.09,10.11,10493118
RHI,2014-05-06,44.11,44.5,43.92,44.12,586649
RHT,2014-05-06,49.33,49.56,48.85,48.86,1408047
RJF,2014-05-06,49.48,49.57,48.8,48.82,454297
RL,2014-05-06,155.15,156.148,153.625,153.89,1017249
RMD,2014-05-06,50,50.0799,49.5,49.81,645085
ROK,2014-05-06,119.26,119.84,118.69,118.82,643120
ROP,2014-05-06,137.83,138.34,137.1,137.15,435214
ROST,2014-05-06,33.82,34.005,33.765,33.825,6104064
RRC,2014-05-06,90.92,91.9696,90.08,90.3,1001316
RSG,2014-05-06,34.92,35.12,34.78,34.93,1211958
RTN,2014-05-06,96.59,96.64,95.87,95.95,1217344
SBAC,2014-05-06,96.59,97.11,96.0275,96.53,1004480
SBUX,2014-05-06,35.365,35.415,34.665,34.79,10926786
SCG,2014-05-06,52.12,52.354,51.765,51.86,806859
SCHW,2014-05-06,26.7,26.73,25.83,25.88,7181202
SEE,2014-05-06,33.17,33.395,32.88,32.94,1574888
SHW,2014-05-06,198.96,199.86,197.33,198.43,611693
SIG,2014-05-06,102.66,103.01,101.14,101.29,456480
SJM,2014-05-06,97.05,97.23,96.37,96.45,403132
SLB,2014-05-06,101.05,101.5,100.62,101,4681257
SLG,2014-05-06,105.55,106.49,105.08,106.07,517058
SNA,2014-05-06,115.61,116.48,115.11,115.27,396418
SNI,2014-05-06,75.82,75.96,74.51,74.6,736011
SNPS,2014-05-06,37.38,37.4,36.8,36.84,1264254
SO,2014-05-06,44.43,44.58,44.29,44.35,2900436
SPGI,2014-05-06,75.86,76.57,75.22,76.19,2111072
SPG,2014-05-06,173.2,173.72,172.462,173.4,767710
SRCL,2014-05-06,115.38,115.68,114.77,114.93,294551
SRE,2014-05-06,98.54,99.08,98.36,98.75,750535
STI,2014-05-06,38.09,38.13,37.51,37.51,1956270
STT,2014-05-06,63.85,64.14,63.16,63.55,4913597
STX,2014-05-06,50.51,51.06,50.19,50.26,2127788
STZ,2014-05-06,81.5,81.84,80.55,80.66,1115771
SWKS,2014-05-06,42.06,42.16,41.27,41.37,2325364
SWK,2014-05-06,85.5,85.7501,85.06,85.19,505564
SYK,2014-05-06,78.6,79.43,78.46,79.04,1701847
SYMC,2014-05-06,20.05,20.305,20.05,20.09,4070193
SYY,2014-05-06,37.08,37.14,36.55,36.57,3594199
TAP,2014-05-06,60.28,60.36,59.69,59.77,789303
TDG,2014-05-06,180.01,182.53,175.05,178.64,830473
TEL,2014-05-06,59.13,59.13,58.15,58.18,901520
TGT,2014-05-06,59.23,59.29,57.6,57.64,13323407
TIF,2014-05-06,87.44,87.54,86.67,86.73,655187
TJX,2014-05-06,57.85,57.88,56.98,57.03,3231235
TMK,2014-05-06,53.14,53.3867,52.7,52.7667,751488
TMO,2014-05-06,114.69,115.335,113.82,114.42,1911629
TPR,2014-05-06,43.32,43.33,42.3,42.61,7576864
TRIP,2014-05-06,85.22,85.93,80.4225,81.37,5609074
TROW,2014-05-06,81.04,81.45,80.28,80.31,781149
TRV,2014-05-06,90.32,90.63,89.81,89.88,2301039
TSCO,2014-05-06,66.73,66.795,65.3,65.31,807507
TSN,2014-05-06,38.56,38.69,38,38.25,5311601
TSS,2014-05-06,32.59,32.96,32.39,32.45,2684933
TWX,2014-05-06,67.39,68.09,67.08,67.49,6605495
TXN,2014-05-06,45.63,45.86,45.32,45.38,4431228
TXT,2014-05-06,39.21,39.32,38.92,38.95,1552001
T,2014-05-06,35.76,35.76,35.48,35.49,21487883
UAA,2014-05-06,24.175,24.29,23.76,23.86,4776208
UAL,2014-05-06,40.55,41.05,39.91,40.09,2852189
UDR,2014-05-06,26.28,26.42,26.06,26.37,903908
UHS,2014-05-06,83.06,84,82.17,82.69,745855
ULTA,2014-05-06,88.23,89.16,87.34,87.55,1117013
UNH,2014-05-06,75.13,75.6,74.89,75.26,4728216
UNM,2014-05-06,33.33,33.46,33.09,33.1,1201635
UNP,2014-05-06,93.75,94.135,93.58,93.65,4296220
UPS,2014-05-06,97.7,97.93,97.34,97.38,1876212
URI,2014-05-06,93.9,94.66,93.33,93.43,1384327
USB,2014-05-06,40.31,40.36,40.04,40.15,7217729
UTX,2014-05-06,116.33,116.62,115.91,116.01,1957957
VAR,2014-05-06,80.47,81.49,80.47,80.86,1101176
VFC,2014-05-06,61.25,61.56,60.86,61.13,1425044
VIAB,2014-05-06,84.1,84.41,83.07,83.15,1571290
VLO,2014-05-06,58.75,59.69,58.39,58.51,7560198
VMC,2014-05-06,63.5,65.97,63.29,63.32,1328456
VNO,2014-05-06,102.14,103.98,102.14,103.5,816795
VRSK,2014-05-06,60.1,60.36,59.7,59.85,327926
VRSN,2014-05-06,47.77,48.1025,47.5,47.52,1355562
VRTX,2014-05-06,68.4,68.75,66.47,66.56,1373586
VTR,2014-05-06,66.68,67.18,66.44,67.03,2039559
VZ,2014-05-06,47.36,47.48,47.26,47.47,14031404
V,2014-05-06,51.675,51.755,51.3,51.34,10873108
WAT,2014-05-06,101.16,102.47,100.86,101.75,917174
WBA,2014-05-06,69.45,69.79,68.74,68.78,3863749
WDC,2014-05-06,83.59,84.99,83.33,84.41,2014320
WEC,2014-05-06,47.81,48.07,47.6,47.66,1170215
WFC,2014-05-06,49.39,49.43,49.07,49.09,16213342
WHR,2014-05-06,152.02,152.88,149.22,149.38,884650
WMB,2014-05-06,43.47,43.86,43.345,43.48,3613544
WMT,2014-05-06,78.33,78.39,77.965,78.01,5638910
WM,2014-05-06,44,44.01,43.57,43.57,2364155
WU,2014-05-06,16.22,16.36,16.11,16.13,5397634
WYNN,2014-05-06,216.16,217.85,207.48,207.55,2411824
WYN,2014-05-06,71.94,72.23,71.41,71.42,765692
WY,2014-05-06,30.19,30.38,29.98,30.26,3828507
XEC,2014-05-06,118.8,120.7,118.67,120,1176812
XEL,2014-05-06,31.23,31.41,31.11,31.18,1832938
XLNX,2014-05-06,46.33,46.36,45.82,45.84,2657543
XL,2014-05-06,31.8,31.89,31.64,31.81,2282995
XOM,2014-05-06,102.6,103.3,102.41,102.67,9669834
XRAY,2014-05-06,46.04,46.47,45.34,45.4,2084188
XRX,2014-05-06,47.72,47.88,46.8092,46.88,2671364
XYL,2014-05-06,36.71,37.14,36.53,36.93,716191
YUM,2014-05-06,76.28,76.95,75.83,75.85,1978095
ZBH,2014-05-06,98.78,100.7,98.09,100.06,3523115
ZION,2014-05-06,28.77,28.84,28.13,28.29,2397755
ZTS,2014-05-06,29.85,31.39,29.56,30.89,6532397
AAL,2014-05-07,36.53,37.31,36.31,37.22,7800951
AAPL,2014-05-07,85.0356,85.3271,83.9613,84.6185,70715988
AAP,2014-05-07,120.64,121.25,118.51,119.45,555860
ABBV,2014-05-07,52.38,52.87,51.2749,52.79,7023045
ABC,2014-05-07,64.87,64.96,64.26,64.54,1946748
ABT,2014-05-07,38.65,38.79,38.29,38.69,4990223
ACN,2014-05-07,78.74,78.87,77.71,78.21,3421816
ADBE,2014-05-07,59.56,59.68,57.15,58.63,7061082
ADI,2014-05-07,50.72,50.93,50.08,50.8,1788165
ADM,2014-05-07,43.17,44.34,43.17,44.27,4257124
ADP,2014-05-07,77.25,77.52,76.46,77.46,2112680
ADSK,2014-05-07,47.07,47.23,46.09,46.76,2014675
ADS,2014-05-07,239.25,240.55,230.7883,233.67,1385026
AEE,2014-05-07,40.24,41.07,40.24,40.98,1634410
AEP,2014-05-07,52.47,53.52,52.36,53.5,3366799
AES,2014-05-07,14.25,14.48,14.22,14.47,4398430
AET,2014-05-07,72.18,74.07,71.96,74.05,2698619
AFL,2014-05-07,62.11,62.61,61.94,62.59,1583730
AGN,2014-05-07,203.54,203.88,198.67,202,1947971
AIG,2014-05-07,50.76,52.03,50.76,51.66,15405449
AIV,2014-05-07,31.46,31.9,31.43,31.79,880866
AIZ,2014-05-07,66.82,67.14,66.1,66.32,703166
AJG,2014-05-07,44.4,44.71,44.18,44.64,1033825
AKAM,2014-05-07,52.48,52.96,51.1,51.86,2600148
ALB,2014-05-07,68.46,68.69,68,68.5,555778
ALGN,2014-05-07,49.05,49.05,47.22,48.19,1444299
ALK,2014-05-07,47.485,47.585,46.615,47.035,1353654
ALLE,2014-05-07,49.89,50.32,49.3431,49.93,597954
ALL,2014-05-07,57.03,57.965,56.98,57.82,3056490
ALXN,2014-05-07,156.93,158.46,151.02,153.68,1154382
AMAT,2014-05-07,18.87,19.01,18.66,18.99,11924628
AMD,2014-05-07,4.04,4.04,3.89,3.97,22381223
AME,2014-05-07,52.56,53.09,52.23,53.02,1118766
AMGN,2014-05-07,111.72,112.84,110.78,112.77,2823929
AMG,2014-05-07,193.63,196.06,190.96,196.04,416318
AMP,2014-05-07,110.37,111.69,109.295,111.58,1036872
AMT,2014-05-07,88.33,88.88,87.59,88.35,2843333
AMZN,2014-05-07,295.56,296.4,286.68,292.71,7016937
ANDV,2014-05-07,54.87,54.98,53.43,54.05,3969736
ANSS,2014-05-07,75.06,75.57,74.14,75.49,508310
ANTM,2014-05-07,102.32,105,101.97,104.74,2210782
AON,2014-05-07,84.94,86.82,84.94,86.36,2021703
AOS,2014-05-07,23.33,23.435,23.045,23.305,1367966
APA,2014-05-07,87.05,88.13,86.57,87.76,3872491
APC,2014-05-07,103.29,104.38,101.72,101.9,5432138
APD,2014-05-07,119.26,119.99,117.88,119.92,717397
APH,2014-05-07,47.74,47.855,47.065,47.835,1315436
ARE,2014-05-07,74.89,75.435,74.22,74.77,494050
ARNC,2014-05-07,39.99,40.23,39.57,39.96,6596515
ATVI,2014-05-07,20.17,21.06,20.06,21.01,20043178
AVB,2014-05-07,138.29,139.72,137.44,139.11,1047316
AVGO,2014-05-07,67.75,68.61,66.35,66.81,56027993
AVY,2014-05-07,48.06,48.89,48.02,48.86,925749
AWK,2014-05-07,46.29,46.94,46.275,46.92,1073800
AXP,2014-05-07,86.79,88.05,86.11,87.98,4601515
AYI,2014-05-07,122.75,123.48,119.67,121.81,488247
AZO,2014-05-07,527,528.88,521.98,524.6,143260
A,2014-05-07,55.13,55.13,54.27,55.03,2219204
BAC,2014-05-07,14.86,14.92,14.75,14.8,91733037
BAX,2014-05-07,74.1,74.87,73.775,74.74,2904139
BA,2014-05-07,130.77,131.1,129.2,130.35,2900669
BBT,2014-05-07,37.06,37.33,36.84,37.29,2903323
BBY,2014-05-07,25.24,25.4,25.06,25.25,2581907
BDX,2014-05-07,114.47,115.43,113.31,115.34,926359
BEN,2014-05-07,51.79,53.14,51.78,53.11,2321162
BF.B,2014-05-07,44.955,45.38,44.923,45.315,577548
BIIB,2014-05-07,286.26,288.25,278.1,284,1379618
BK,2014-05-07,33.76,34.32,33.58,34.3,4481884
BLK,2014-05-07,296.79,299.55,295.11,299,611741
BLL,2014-05-07,28.53,28.98,28.385,28.93,2611492
BMY,2014-05-07,50.8,51.01,50.04,50.77,9114319
BRK.B,2014-05-07,125.4,127.53,125.32,127.45,3301400
BSX,2014-05-07,12.98,13.01,12.63,12.77,9748590
BWA,2014-05-07,60.34,60.6,59.361,59.93,1003842
BXP,2014-05-07,117.74,118.94,117.22,118.7,688598
CAG,2014-05-07,30.31,30.84,30.23,30.83,2308620
CAH,2014-05-07,64.27,64.38,63.49,63.83,2357333
CAT,2014-05-07,104.1,104.66,103.43,104.62,3400839
CA,2014-05-07,29.48,29.58,29.17,29.46,2587975
CBG,2014-05-07,28.53,28.66,28.32,28.58,1873821
CBOE,2014-05-07,51.79,52.285,50.3,51.07,899776
CBS,2014-05-07,57,57.35,56.29,56.65,7416779
CB,2014-05-07,102.27,103.39,101.85,103.17,1630420
CCI,2014-05-07,77.02,77.82,77,77.7,3237323
CCL,2014-05-07,39.18,39.55,39.13,39.26,2595093
CDNS,2014-05-07,15.54,15.65,15.465,15.64,3504383
CELG,2014-05-07,73.145,73.995,71.825,72.625,5403992
CERN,2014-05-07,50.19,50.49,48.87,49.49,2297775
CF,2014-05-07,48.81,49.068,48.28,48.972,2594555
CHD,2014-05-07,33.89,34.145,33.875,34.02,1896846
CHK,2014-05-07,29.5,29.84,28.1,29.61,18256645
CHRW,2014-05-07,58.37,58.7,57.97,58.22,1272488
CHTR,2014-05-07,138.83,139.785,138,139.52,1290745
CINF,2014-05-07,48.71,49.34,48.421,49.32,520682
CI,2014-05-07,84,85.4,83.79,85.37,2124944
CLX,2014-05-07,87.48,88.27,87.36,87.87,1358450
CL,2014-05-07,66.76,67.4,66.76,67.23,2190966
CMA,2014-05-07,47.36,47.71,46.89,47.69,1461013
CMCSA,2014-05-07,26.015,26.095,25.645,25.87,28597576
CME,2014-05-07,68.84,70.42,68.4,70.36,1621840
CMG,2014-05-07,506.58,506.58,493.33,500.83,571844
CMI,2014-05-07,149.01,150.25,148.163,149.56,1586450
CMS,2014-05-07,29.83,30.28,29.82,30.26,2750044
CNC,2014-05-07,33.685,34.32,33.23,34.28,1259800
CNP,2014-05-07,24.3,24.54,24.27,24.51,3346084
COF,2014-05-07,75.17,76.49,75.17,76.42,2835868
COG,2014-05-07,38.87,39.0596,37.8,38.05,6844449
COL,2014-05-07,78.54,79.86,77.96,79.81,1005232
COO,2014-05-07,134.62,134.62,131.3,133.57,318365
COP,2014-05-07,77.62,78.22,77.34,78.11,7189262
COST,2014-05-07,112.83,113.086,111.61,111.98,2951813
COTY,2014-05-07,15.82,15.94,15.69,15.88,525611
CPB,2014-05-07,45.03,45.36,45,45.32,1017070
CRM,2014-05-07,51.71,51.8,49.18,50.43,9040643
CSCO,2014-05-07,22.72,22.9,22.43,22.87,38895231
CSX,2014-05-07,28.01,28.1,27.8354,28.06,4793514
CTAS,2014-05-07,59.06,59.81,58.77,59.71,894935
CTL,2014-05-07,34.5,34.9,34.46,34.65,6623396
CTSH,2014-05-07,46.94,47.48,45.73,47.02,7730599
CTXS,2014-05-07,59.16,60.23,58.7,60.13,4449034
CVS,2014-05-07,74.81,76,74.38,75.9,5480169
CVX,2014-05-07,125.95,126.78,125.64,126.23,5436267
CXO,2014-05-07,133.86,135.35,131.053,134.6,1188991
C,2014-05-07,46.54,46.83,46.32,46.7,17502520
DAL,2014-05-07,37.81,38.26,37.3099,38.24,10518652
DE,2014-05-07,92.97,94.76,92.97,94.53,2812835
DFS,2014-05-07,55.8,56.77,55.781,56.73,2353192
DGX,2014-05-07,55.89,56.195,55.56,55.9,3337624
DG,2014-05-07,56.93,57.09,56.31,56.76,3648623
DHI,2014-05-07,22.49,22.55,22.125,22.42,7110026
DHR,2014-05-07,72.78,72.91,72.17,72.81,3130488
DISCA,2014-05-07,74.71,75.12,72.35,72.72,2049910
DISCK,2014-05-07,68.18,68.5,66.8,66.95,995455
DISH,2014-05-07,62.6,62.91,61.73,62.66,3384975
DIS,2014-05-07,81.65,82.44,80.12,80.29,11907798
DLR,2014-05-07,55.275,56.45,54.5,55.79,2806483
DLTR,2014-05-07,51.58,51.97,51.3801,51.92,1636582
DOV,2014-05-07,85.72,86.02,84.912,85.96,799805
DPS,2014-05-07,56.42,56.7,56,56.68,1385799
DRE,2014-05-07,17.31,17.57,17.27,17.54,2823548
DRI,2014-05-07,49.38,49.415,49.041,49.2,1331843
DTE,2014-05-07,77.91,79.43,77.78,79.32,1152675
DUK,2014-05-07,73.12,73.905,72.91,73.82,2520169
DVA,2014-05-07,67.25,67.83,67.06,67.78,748994
DVN,2014-05-07,70.89,73.79,69.2,73.06,8860707
D,2014-05-07,71.11,72.24,71.01,72.21,1942707
EA,2014-05-07,32.33,34.025,32.075,33.95,24840010
EBAY,2014-05-07,50.82,51.04,49.77,50.57,19840107
ECL,2014-05-07,104.85,105.25,104.288,105.11,813722
ED,2014-05-07,57.16,57.89,57.13,57.8,1909446
EFX,2014-05-07,70.92,71.12,70.3406,71.07,459373
EIX,2014-05-07,56.14,57.18,56.13,57.1,2626746
EL,2014-05-07,73.64,73.99,73.33,73.69,2356150
EMN,2014-05-07,85.8,86.48,85.05,86.41,798119
EMR,2014-05-07,66.92,67.33,66.41,67.2,2181227
EOG,2014-05-07,104.61,105.45,102.64,104.79,5705837
EQIX,2014-05-07,188.29,188.87,184.04,187.36,584283
EQR,2014-05-07,61.1,61.9,60.75,61.54,1575428
EQT,2014-05-07,109.17,109.65,107.37,108.73,1113472
ESRX,2014-05-07,66.78,67.11,66.17,67.05,6007242
ESS,2014-05-07,176.58,179.87,176.58,179.61,417427
ES,2014-05-07,46.51,47.07,46.43,47,1789500
ETFC,2014-05-07,21.45,21.73,20.94,21.69,4178763
ETN,2014-05-07,72.64,72.71,71.61,72.5,2355785
ETR,2014-05-07,73.36,75.2,73.21,75.16,2693749
EW,2014-05-07,41.655,41.905,41.35,41.88,1665706
EXC,2014-05-07,35.98,36.84,35.98,36.76,7082684
EXPD,2014-05-07,41.36,41.72,40.975,41.54,1283372
EXPE,2014-05-07,70.56,70.96,68.8,69,3408115
EXR,2014-05-07,51.74,52.08,51.498,51.97,598903
FAST,2014-05-07,48.8,48.97,48.14,48.55,1179337
FBHS,2014-05-07,39.23,39.41,38.54,38.96,2011339
FB,2014-05-07,58.77,59.3,56.26,57.39,78587247
FCX,2014-05-07,34.05,34.28,33.855,33.99,7314908
FDX,2014-05-07,136.21,138.67,136.01,138.54,1874280
FE,2014-05-07,33.01,33.9,32.78,33.89,7912491
FFIV,2014-05-07,103.01,103.31,99.95,100.91,1959449
FISV,2014-05-07,61.51,61.77,60.97,61.69,1293256
FIS,2014-05-07,53.96,54.04,53.39,53.72,1289168
FITB,2014-05-07,20.36,20.73,20.29,20.71,9700984
FLIR,2014-05-07,34.42,34.87,33.57,33.74,1507071
FLR,2014-05-07,74.74,75.54,74.08,75.49,1275163
FLS,2014-05-07,74.54,75.54,74.071,75.45,821882
FL,2014-05-07,46.94,47.234,46.2,46.75,682884
FMC,2014-05-07,76.17,76.45,72.52,73.29,3486251
FOXA,2014-05-07,32.15,32.58,31.8275,32.12,16791561
FOX,2014-05-07,31.71,31.86,31.09,31.4,6472321
FRT,2014-05-07,118.91,119.9,118.58,119.71,383694
FTI,2014-05-07,57.41,57.76,56.43,56.59,1390127
F,2014-05-07,15.63,15.63,15.43,15.46,32181828
GD,2014-05-07,112,112.37,111.21,111.96,2503673
GE,2014-05-07,26.27,26.53,26.27,26.53,24322399
GGP,2014-05-07,23.09,23.44,23.02,23.41,3489653
GILD,2014-05-07,79,79.23,76.8,78.77,14668936
GIS,2014-05-07,53.07,53.64,53.04,53.54,2637711
GLW,2014-05-07,20.7,20.88,20.6333,20.88,9051881
GM,2014-05-07,34.96,35.11,34.61,35.07,9271172
GOOGL,2014-05-07,523.25,524.43,511.09,518,3074346
GOOG,2014-05-07,515.79,516.68,503.3,509.96,3216077
GPC,2014-05-07,84.53,84.83,83.84,84.76,717673
GPN,2014-05-07,33.475,33.83,33.165,33.81,1314058
GPS,2014-05-07,39.4,39.46,38.49,38.79,5178382
GRMN,2014-05-07,58.04,58.47,56.41,56.5,2333877
GS,2014-05-07,155.41,156.31,153.71,155.52,3261095
GT,2014-05-07,24.82,24.86,24.22,24.74,4316263
GWW,2014-05-07,250.44,252.8,250.22,252.3,327293
HAL,2014-05-07,63.99,64.8,63.4,64.74,6633300
HAS,2014-05-07,55.34,55.73,55.07,55.35,964767
HBAN,2014-05-07,9.05,9.16,9,9.15,10477086
HBI,2014-05-07,20.605,20.6125,20.1275,20.3375,3504260
HCA,2014-05-07,52.01,52.07,50.69,51.54,2652895
HCN,2014-05-07,63.41,64.12,63.39,63.63,2125130
HCP,2014-05-07,42.16,42.69,42.13,42.46,2520855
HD,2014-05-07,77.85,77.96,76.52,77.08,5378709
HES,2014-05-07,88,89.22,88,88.93,1763709
HIG,2014-05-07,35.15,35.35,34.92,35.33,3614558
HII,2014-05-07,102.12,103.96,101.21,103.75,244313
HOG,2014-05-07,73.36,73.49,71.93,72.44,1347246
HOLX,2014-05-07,23.61,24.52,23.425,24.51,5356870
HON,2014-05-07,91.93,92.97,91.53,92.92,2523724
HP,2014-05-07,108.53,109.76,107.0599,109.68,1537731
HRB,2014-05-07,28.15,28.26,27.23,27.71,4664618
HRL,2014-05-07,23.725,24.115,23.725,24.085,1279220
HRS,2014-05-07,73.91,74.89,73.76,74.87,905931
HSIC,2014-05-07,56.575,56.695,56.05,56.585,1316900
HST,2014-05-07,21.29,21.39,21.09,21.38,6670526
HSY,2014-05-07,96.53,96.99,96.0503,96.9,1215085
HUM,2014-05-07,110.02,119.86,107.99,119.05,4073248
IBM,2014-05-07,189.34,190.3,186.93,189.3,3821023
ICE,2014-05-07,39.734,40.418,39.5122,40.35,5052460
IDXX,2014-05-07,65.11,65.5,63.8455,64.69,966546
IFF,2014-05-07,98.03,100,98,100,455154
ILMN,2014-05-07,140.62,142.17,136.46,141.63,1374354
INCY,2014-05-07,53.72,53.89,51.23,51.99,1834584
INTC,2014-05-07,26.26,26.45,26.22,26.37,24693262
INTU,2014-05-07,74.5,75,73.66,74.32,1134081
IPG,2014-05-07,17.57,17.66,17.27,17.49,8770169
IP,2014-05-07,45.92,46.8,45.92,46.59,2540780
IQV,2014-05-07,46.63,47.4,46.27,47.35,643970
IRM,2014-05-07,27.43,27.49,27.02,27.13,1021555
IR,2014-05-07,58.88,59.385,58.36,58.73,2806827
ISRG,2014-05-07,120.0832,120.7465,117.5132,117.6499,2193672
ITW,2014-05-07,85.44,86.22,84.93,86.12,1501555
IT,2014-05-07,72.1,72.24,70.85,71.31,655632
IVZ,2014-05-07,35.42,35.75,35,35.72,2240515
JBHT,2014-05-07,76.44,77.01,75.65,76.55,589539
JCI,2014-05-07,42.6701,42.9947,42.5016,42.9738,2823180
JEC,2014-05-07,56.84,57.115,56.36,57.07,1658165
JNJ,2014-05-07,99.85,101.045,99.35,100.91,8720814
JNPR,2014-05-07,24.59,24.7,24.27,24.67,4955521
JPM,2014-05-07,53.55,54.12,53.24,54.05,18503048
JWN,2014-05-07,60.69,60.89,60.2,60.67,1118941
KEY,2014-05-07,13.46,13.63,13.34,13.62,8684585
KIM,2014-05-07,22.94,23.22,22.84,23.2,3336251
KLAC,2014-05-07,62.29,62.925,61.94,62.9,1428094
KMB,2014-05-07,110.36,111.33,110.11,110.95,1624645
KMI,2014-05-07,32.71,32.86,32.57,32.78,4042636
KMX,2014-05-07,43.8,44.34,43.6,44.11,2787204
KORS,2014-05-07,93.31,93.7875,90.1,91.37,1711568
KO,2014-05-07,40.7,40.97,40.63,40.91,11115932
KR,2014-05-07,22.995,23.22,22.655,23.175,10081742
KSS,2014-05-07,53.99,53.99,52.82,53.6,3042579
KSU,2014-05-07,99.7,99.93,98.35,99.55,522513
K,2014-05-07,65.54,66.15,65.485,66.07,2339957
LB,2014-05-07,53.84,54.0369,53.03,53.39,2160050
LEG,2014-05-07,32.42,33,32.31,32.98,1532772
LEN,2014-05-07,37.9608,38.1176,37.5392,37.8039,2222996
LH,2014-05-07,98.45,98.99,97.8,98.72,626505
LKQ,2014-05-07,28.52,28.97,28.32,28.95,1925812
LLL,2014-05-07,114.2,115.53,113.55,115.41,580904
LLY,2014-05-07,58.68,59.17,58.05,59.15,5453325
LMT,2014-05-07,164,164.47,162.5733,164.2,1173308
LNC,2014-05-07,48.42,49.02,48.08,48.94,1896794
LNT,2014-05-07,29.045,29.41,28.955,29.41,1265656
LOW,2014-05-07,45.6,45.79,44.68,45.11,5148528
LRCX,2014-05-07,56.64,57.25,56.11,56.86,2015029
LUK,2014-05-07,25.39,25.69,25.26,25.68,1568721
LUV,2014-05-07,24.28,24.4,23.85,24.2,5860718
LYB,2014-05-07,94.37,95.81,93.93,95.77,2549418
L,2014-05-07,43.37,43.86,43.37,43.85,1174752
MAA,2014-05-07,70.75,71.84,70.57,71.82,471582
MAC,2014-05-07,64.52,65.45,64.46,65.43,758135
MAR,2014-05-07,57.32,58.12,57.24,58.11,3219790
MAS,2014-05-07,19.59,19.86,19.5,19.71,5070861
MAT,2014-05-07,38.04,39.51,38.04,39.41,3169378
MA,2014-05-07,73.93,74.37,73.05,73.87,4413087
MCD,2014-05-07,101.26,102.11,100.95,101.96,4322592
MCHP,2014-05-07,46.49,46.96,45.75,46.89,2110061
MCK,2014-05-07,166.55,167.85,165.68,166.42,1216258
MCO,2014-05-07,81.5,82.06,80.57,81.98,1283975
MDLZ,2014-05-07,37.55,38.47,37.5,38.1,25917329
MDT,2014-05-07,59.33,59.41,58.67,59.32,3716561
MET,2014-05-07,49.85,50.49,49.63,50.1,6436990
MGM,2014-05-07,25.65,25.69,24.64,25.15,10457499
MHK,2014-05-07,137.47,137.96,135.28,137.5,970801
MKC,2014-05-07,70.8,71.91,70.53,71.86,371277
MLM,2014-05-07,124.22,124.945,121.56,122.43,642327
MMC,2014-05-07,48.04,48.81,48.01,48.71,2142961
MMM,2014-05-07,139.98,141.25,139.175,141.14,2238499
MNST,2014-05-07,22.05,22.2665,21.7133,21.7266,5358414
MON,2014-05-07,114.5,116.06,113.98,115.94,2716604
MOS,2014-05-07,48.69,48.86,48.39,48.75,2038267
MO,2014-05-07,39.94,40.18,39.87,40.06,7257409
MPC,2014-05-07,48.235,48.405,47.325,47.6,5786036
MRK,2014-05-07,56.19,56.85,55.52,55.84,22910169
MRO,2014-05-07,36.25,36.335,35.36,35.52,11845515
MSFT,2014-05-07,39.22,39.51,38.51,39.425,41749497
MSI,2014-05-07,66.26,67.26,66.12,67.14,2506596
MS,2014-05-07,29.6,29.76,29.02,29.7,12460769
MTB,2014-05-07,119.89,120.97,119.53,120.91,674483
MTD,2014-05-07,236.09,237.24,231.98,236.61,246708
MU,2014-05-07,26.69,26.87,26.05,26.415,24487193
MYL,2014-05-07,48.62,48.97,47.22,48.15,5708996
M,2014-05-07,55.29,55.53,54.82,55.23,3835289
NAVI,2014-05-07,16.36,16.61,16.26,16.6,5692881
NBL,2014-05-07,71.83,72.224,70.69,71.72,1800287
NCLH,2014-05-07,31.87,32.18,31.72,31.89,691849
NDAQ,2014-05-07,36.39,37.38,36.39,36.87,1351704
NEE,2014-05-07,97.92,99.3099,97.8,99.26,2165026
NEM,2014-05-07,24.27,24.29,23.78,24.01,8356738
NFLX,2014-05-07,46.59,46.8344,45.0301,45.7914,25682468
NFX,2014-05-07,34.17,34.58,33.48,34.57,3273667
NI,2014-05-07,36.57,37.12,36.54,37.07,1734910
NKE,2014-05-07,36.355,36.4125,35.7625,36.09,5605346
NLSN,2014-05-07,47.26,47.37,46.66,47.13,3528877
NOC,2014-05-07,120.08,121.07,119.345,120.92,899599
NOV,2014-05-07,80.37,81.01,80.0003,80.68,1977614
NRG,2014-05-07,34.29,35.15,34.25,35.08,9308882
NSC,2014-05-07,94,95.19,93.798,94.96,1152118
NTAP,2014-05-07,34.37,34.6,33.34,33.7,7316709
NTRS,2014-05-07,59.77,60.71,59.31,60.64,803419
NUE,2014-05-07,51.5,52.5,51.5,52.46,1606555
NVDA,2014-05-07,18.25,18.42,18.07,18.275,7350440
NWL,2014-05-07,28.52,29.375,28.49,29.35,3891528
NWSA,2014-05-07,17.14,17.2,16.92,17.08,2508847
NWS,2014-05-07,16.74,16.74,16.42,16.54,603488
OKE,2014-05-07,64.25,65.31,63.29,64.61,2252094
OMC,2014-05-07,66.37,66.57,65.6,65.78,1108136
ORCL,2014-05-07,41.15,41.28,40.49,41.06,12570390
ORLY,2014-05-07,147.25,147.82,145.27,146.05,552922
OXY,2014-05-07,96.21,96.39,95.39,96.23,3386285
O,2014-05-07,43.27,44.24,43.2,44.21,2160316
PAYX,2014-05-07,40.81,41.05,40.21,40.45,2954851
PBCT,2014-05-07,14.23,14.44,14.22,14.425,3220330
PCAR,2014-05-07,62.7,63.18,62.17,62.88,1218238
PCG,2014-05-07,44.56,44.95,44.5,44.71,4426071
PCLN,2014-05-07,1173.01,1174,1124.41,1131.74,1156194
PDCO,2014-05-07,40.38,40.61,40.1,40.5,438794
PEG,2014-05-07,39.27,39.94,39.24,39.88,3055573
PEP,2014-05-07,85.31,87.12,85.31,86.8,5500617
PFE,2014-05-07,29.14,29.48,28.8497,29.02,49056067
PFG,2014-05-07,45.83,46.4,45.43,46.38,1570164
PGR,2014-05-07,24.61,24.785,24.53,24.61,7315913
PG,2014-05-07,81.45,82.14,81.42,82.09,6639614
PHM,2014-05-07,18.31,18.38,18.05,18.2,4548262
PH,2014-05-07,123.07,123.95,121.86,123.89,1091418
PKG,2014-05-07,66.74,67,65.93,66.95,724912
PKI,2014-05-07,43.25,43.48,42.58,43.3,716520
PLD,2014-05-07,40.87,41.26,40.59,41.22,2659791
PM,2014-05-07,85.29,85.93,85.11,85.8,3604970
PNC,2014-05-07,83.27,83.96,83.08,83.86,1669704
PNR,2014-05-07,74.96,75.38,74.485,75.14,1679741
PNW,2014-05-07,54.74,55.94,54.67,55.92,1346272
PPG,2014-05-07,98.16,99.45,97.5,99.37,1619798
PPL,2014-05-07,34.25,34.63,34.11,34.5,6865988
PRGO,2014-05-07,134.38,135.49,129.18,130.55,4591105
PRU,2014-05-07,80.6,81.09,79.64,80.9,2342429
PSA,2014-05-07,171.36,173.35,171.07,173.2,870507
PSX,2014-05-07,84.67,85.25,83.47,85.03,2584177
PVH,2014-05-07,127.08,127.5,124.95,127.38,781812
PWR,2014-05-07,34.2,34.26,33.6,34.19,1875239
PXD,2014-05-07,206.49,209.74,200.13,208.2,3159613
PX,2014-05-07,130.79,131.08,129.93,130,1590272
QCOM,2014-05-07,79.72,79.93,78.4301,79.325,8794815
RCL,2014-05-07,52.1,52.66,51.538,52.04,1162112
REGN,2014-05-07,291.51,294.49,283.5625,286.66,1078416
REG,2014-05-07,52.87,53.48,52.69,53.47,365268
RE,2014-05-07,159,160.3,158.5,160.22,365001
RF,2014-05-07,10.16,10.26,10.06,10.25,13393387
RHI,2014-05-07,44.29,45.25,43.79,45.22,1295609
RHT,2014-05-07,48.83,48.99,48.1,48.76,1379977
RJF,2014-05-07,49.01,49.65,48.41,49.65,448719
RL,2014-05-07,154.05,154.36,150.408,152.56,994665
RMD,2014-05-07,49.91,49.99,49.305,49.97,841747
ROK,2014-05-07,119.18,120.3,118.1,119.58,633306
ROP,2014-05-07,137.55,139.16,137.245,138.93,396478
ROST,2014-05-07,33.795,33.935,33.61,33.89,3029346
RRC,2014-05-07,90.93,91.4925,89.61,90.28,1165900
RSG,2014-05-07,34.94,35.2,34.93,35.15,888072
RTN,2014-05-07,96.44,97.91,95.76,97.79,2069598
SBAC,2014-05-07,96.7,97.38,95.87,96.36,1336907
SBUX,2014-05-07,34.89,34.9975,34.57,34.87,10961996
SCG,2014-05-07,52.04,53.04,51.91,53.03,1239022
SCHW,2014-05-07,25.8,26.25,25.3,26.21,8924985
SEE,2014-05-07,32.93,33.33,32.53,33.32,1610653
SHW,2014-05-07,199.51,200.07,197.29,199.25,651065
SIG,2014-05-07,101.32,101.84,99.2,101.74,870849
SJM,2014-05-07,96.84,98.66,96.84,98.61,783783
SLB,2014-05-07,101.28,102.08,100.81,101.88,4075315
SLG,2014-05-07,106.63,107.75,106.12,107.59,568838
SNA,2014-05-07,115.47,116.18,114.56,115.76,374862
SNI,2014-05-07,74.65,75.12,74.16,74.47,617845
SNPS,2014-05-07,36.97,37.31,36.57,37.31,982769
SO,2014-05-07,44.41,45,44.4,44.86,5183998
SPGI,2014-05-07,76.32,76.55,75.02,76.07,1184688
SPG,2014-05-07,174.61,175.94,174.01,175.73,1480388
SRCL,2014-05-07,114.79,116.69,112.91,114.75,580466
SRE,2014-05-07,98.93,100.47,98.755,100.41,1075291
STI,2014-05-07,37.68,38.21,37.37,38.2,2885431
STT,2014-05-07,63.8,64.32,63.28,64.25,2179266
STX,2014-05-07,50.43,50.84,49.2,49.99,3200054
STZ,2014-05-07,81.07,81.07,78.43,79.12,1437281
SWKS,2014-05-07,41.51,41.54,39.95,41.05,3137177
SWK,2014-05-07,85.55,86.215,85,86.15,1194390
SYK,2014-05-07,78.77,79.48,78.41,79.42,1261666
SYMC,2014-05-07,20.11,20.24,20,20.22,5471941
SYY,2014-05-07,36.59,36.925,36.53,36.74,2226957
TAP,2014-05-07,60,62.42,60,61.95,1876498
TDG,2014-05-07,179.33,179.4,177.47,178.96,479780
TEL,2014-05-07,58.24,58.5,57.5,58.45,1149112
TGT,2014-05-07,57.86,58.25,57.66,58.13,6424711
TIF,2014-05-07,86.9,87.32,85.75,86.71,478781
TJX,2014-05-07,57.12,57.27,56.67,57.21,2895475
TMK,2014-05-07,52.8667,53.5267,52.6734,53.5067,694598
TMO,2014-05-07,114.6,116.61,113.65,116.44,1820577
TPR,2014-05-07,42.68,42.75,41.62,42.01,9328220
TRIP,2014-05-07,83.95,86.16,80.16,83.99,7148146
TROW,2014-05-07,80.65,81.67,80.04,81.62,850985
TRV,2014-05-07,90.33,91.51,90.33,91.07,3279244
TSCO,2014-05-07,65.29,65.49,63.81,64.35,1143173
TSN,2014-05-07,38.36,39.26,38.305,39.23,3890912
TSS,2014-05-07,32.58,32.675,31.89,32.39,3177222
TWX,2014-05-07,67.83,67.955,67.17,67.82,5999250
TXN,2014-05-07,45.33,45.66,45.08,45.58,4491471
TXT,2014-05-07,39,39.15,38.52,38.95,1455690
T,2014-05-07,35.56,35.96,35.52,35.76,20271152
UAA,2014-05-07,23.83,23.885,22.8,23.12,8720504
UAL,2014-05-07,40.08,40.42,38.93,39.9,5593138
UDR,2014-05-07,26.44,26.84,26.34,26.8,1794594
UHS,2014-05-07,82.76,82.9299,81.37,82.46,573659
ULTA,2014-05-07,87.15,88.75,84.4301,84.79,1402673
UNH,2014-05-07,75.59,77.95,75.08,77.91,6383483
UNM,2014-05-07,33.31,33.64,33.09,33.62,1224419
UNP,2014-05-07,93.81,94.435,93.425,94.175,5311716
UPS,2014-05-07,97.81,98.88,97.6,98.83,1923015
URI,2014-05-07,94.31,94.7,92.15,93.34,1543331
USB,2014-05-07,40.35,40.49,40.025,40.46,6869343
UTX,2014-05-07,116.27,117.07,115.63,116.91,2606228
VAR,2014-05-07,81.07,81.17,79.67,80.33,1100079
VFC,2014-05-07,61.32,61.38,60.18,60.95,1205109
VIAB,2014-05-07,83.3,83.73,82.7,83.24,1973810
VLO,2014-05-07,58.68,58.7,57.06,57.82,7327658
VMC,2014-05-07,63.4,64.1,62.03,62.23,1627389
VNO,2014-05-07,103.86,105.42,103.745,105.2,916327
VRSK,2014-05-07,59.88,60.03,59.11,59.73,652495
VRSN,2014-05-07,47.66,48.85,46.54,47.55,1414071
VRTX,2014-05-07,66.49,67.07,64.23,65.17,1380855
VTR,2014-05-07,67.13,67.95,67.01,67.88,1338681
VZ,2014-05-07,47.52,48.43,47.45,48.1,23606564
V,2014-05-07,51.7525,52.25,51.1088,52.175,14733460
WAT,2014-05-07,101.68,102.54,101.31,101.77,865501
WBA,2014-05-07,69.15,69.97,68.05,69.87,4197927
WDC,2014-05-07,83.99,84.94,82.39,83.35,2500074
WEC,2014-05-07,47.59,48.46,47.59,48.45,1886741
WFC,2014-05-07,49,49.43,48.87,49.39,15507424
WHR,2014-05-07,149.96,151.84,147.66,151.77,872896
WMB,2014-05-07,43.81,44.5,43.72,44.41,6576287
WMT,2014-05-07,77.85,78.099,77.53,77.96,6086214
WM,2014-05-07,43.75,44.01,43.55,43.96,1811493
WU,2014-05-07,16.2,16.27,15.95,16.27,7529707
WYNN,2014-05-07,207.4,209.58,196.55,204.94,3474192
WYN,2014-05-07,71.71,71.72,70.49,71.58,905529
WY,2014-05-07,30.12,30.44,30.01,30.42,2500329
XEC,2014-05-07,136.97,139.9,126.78,131.32,3886960
XEL,2014-05-07,31.28,31.67,31.2,31.64,3458283
XLNX,2014-05-07,45.75,46.26,45.4725,46.18,3319393
XL,2014-05-07,31.86,32.255,31.86,31.98,2642558
XOM,2014-05-07,103.12,103.45,102.79,103.11,11007353
XRAY,2014-05-07,45.52,45.8262,45.2,45.71,1872739
XRX,2014-05-07,47.04,47.64,46.8,47.32,2503486
XYL,2014-05-07,37.18,37.28,36.69,37.22,641078
YUM,2014-05-07,76.13,76.2,75.45,75.77,2090366
ZBH,2014-05-07,100.11,100.24,98.83,100.03,1354023
ZION,2014-05-07,28.38,28.79,28.32,28.76,1820228
ZTS,2014-05-07,30.1,30.74,30,30.65,6810642
AAL,2014-05-08,37.25,38.25,37.05,38.25,14451109
AAPL,2014-05-08,84.0356,84.9156,83.7713,83.9985,57574363
AAP,2014-05-08,120.02,123.1,119.65,122.46,1001395
ABBV,2014-05-08,52.69,53.09,51.96,52.15,4092123
ABC,2014-05-08,64.39,65.255,64.195,64.4,1586471
ABT,2014-05-08,38.69,38.96,38.55,38.73,3962827
ACN,2014-05-08,78.17,79.045,78.01,78.83,2607587
ADBE,2014-05-08,58.34,60.61,57.901,59.08,3824949
ADI,2014-05-08,50.72,51.92,50.51,51.31,1966971
ADM,2014-05-08,44.18,44.52,43.87,44.07,3364536
ADP,2014-05-08,77.32,78.17,77.14,77.85,1837554
ADSK,2014-05-08,46.68,47.79,46.24,46.82,1936955
ADS,2014-05-08,234,238.56,233.34,235.51,866461
AEE,2014-05-08,41.17,41.45,40.23,40.3,2858196
AEP,2014-05-08,53.49,53.57,52.87,53.06,3110450
AES,2014-05-08,14,14.43,13.94,14.08,8089125
AET,2014-05-08,73.91,74.43,73.57,73.7,1964414
AFL,2014-05-08,62.53,63.25,62.5,63.02,1417141
AGN,2014-05-08,201.13,203.047,195.55,197.05,2493584
AIG,2014-05-08,51.51,52.76,51.5,52.37,9090324
AIV,2014-05-08,31.74,32.18,31.68,31.78,1048794
AIZ,2014-05-08,66.36,67.09,65.95,66.9,473900
AJG,2014-05-08,44.64,45.3,44.58,45.04,2015688
AKAM,2014-05-08,51.6,52.73,51.4201,52.21,2171150
ALB,2014-05-08,68.33,68.88,67.97,68.14,628679
ALGN,2014-05-08,48.18,49.53,47.221,48.04,925166
ALK,2014-05-08,46.995,47.99,46.7651,47.35,1545532
ALLE,2014-05-08,49.6,50.4,49.11,49.36,530588
ALL,2014-05-08,57.69,58.32,57.66,57.98,3403404
ALXN,2014-05-08,153.04,157.07,150.68,151.05,1043145
AMAT,2014-05-08,18.8,19.63,18.76,19.32,21343337
AMD,2014-05-08,3.95,4.03,3.91,3.93,14554485
AME,2014-05-08,52.95,53.71,52.92,53.13,969713
AMGN,2014-05-08,112.4,113.72,110.57,110.78,4161937
AMG,2014-05-08,195.15,197.7,191.835,192.2,547641
AMP,2014-05-08,111.14,112.71,111.01,111.34,822197
AMT,2014-05-08,88.2,88.6697,87.84,88.25,1706136
AMZN,2014-05-08,290.82,295.8784,287.23,288.32,3848996
ANDV,2014-05-08,53.89,54.61,53.34,53.62,2426002
ANSS,2014-05-08,75.26,75.91,74.46,74.51,451234
ANTM,2014-05-08,104.67,104.96,103.07,103.28,2444988
AON,2014-05-08,85.98,86.77,85.55,85.68,1097228
AOS,2014-05-08,23.275,23.695,23.19,23.48,1300658
APA,2014-05-08,88.58,89.97,86.83,88.03,3996718
APC,2014-05-08,101.85,101.9,99.84,100.01,3239978
APD,2014-05-08,119.74,120.85,118.71,119.04,556416
APH,2014-05-08,47.755,48.25,47.605,47.755,1312888
ARE,2014-05-08,74.73,75.66,74.6,74.74,384132
ARNC,2014-05-08,39.84,40.47,39.69,39.84,3945847
ATVI,2014-05-08,20.7,21.31,20.64,20.8,8513457
AVB,2014-05-08,139.08,140,138.62,139.65,679757
AVGO,2014-05-08,66.81,68.93,66.71,67.95,5370283
AVY,2014-05-08,48.86,49.22,48.43,48.71,842300
AWK,2014-05-08,46.82,47.61,46.51,46.73,715290
AXP,2014-05-08,87.88,89.28,87.66,88.62,4220350
AYI,2014-05-08,121.47,123.9,118.93,119.24,531104
AZO,2014-05-08,523.84,532.68,522,530.86,214423
A,2014-05-08,55.03,56.14,54.69,55.3,2209139
BAC,2014-05-08,14.85,15.04,14.8,14.93,65232716
BAX,2014-05-08,74.64,75.42,74.5,74.83,2255478
BA,2014-05-08,130.17,131.27,130.17,130.57,2988854
BBT,2014-05-08,37.28,37.655,37.225,37.33,2442532
BBY,2014-05-08,25.27,25.75,25.21,25.51,3176702
BDX,2014-05-08,115.34,117.49,115.21,116.5,1265176
BEN,2014-05-08,52.85,54.525,52.7525,53.81,2715952
BF.B,2014-05-08,45.265,45.525,44.965,45.085,441852
BIIB,2014-05-08,286,291.28,281.82,282.96,1230205
BK,2014-05-08,34.29,34.59,34.15,34.47,5783628
BLK,2014-05-08,298.4,302.87,298.4,300.38,581905
BLL,2014-05-08,28.935,29.135,28.85,29.06,2062634
BMY,2014-05-08,50.57,51.06,50.25,50.74,7817150
BRK.B,2014-05-08,127.23,127.49,126.33,126.67,2773300
BSX,2014-05-08,12.76,12.985,12.7,12.8,7199089
BWA,2014-05-08,59.85,61.05,59.6,59.82,812285
BXP,2014-05-08,118.66,119.5,118.52,119.06,495969
CAG,2014-05-08,30.76,30.86,30.42,30.5,1615604
CAH,2014-05-08,63.97,65.14,63.51,63.9,2637083
CAT,2014-05-08,104.55,105.02,104.15,104.94,3120874
CA,2014-05-08,29.49,29.96,29.24,29.74,2525112
CBG,2014-05-08,28.59,28.71,28.17,28.31,2004938
CBOE,2014-05-08,50.91,52.17,50.81,50.97,495949
CBS,2014-05-08,56.65,58.41,56.4,58.01,9025246
CB,2014-05-08,102.92,103.3,102.07,102.12,1407452
CCI,2014-05-08,77.58,77.95,77.07,77.2,1911278
CCL,2014-05-08,39.29,39.64,39.07,39.18,1792189
CDNS,2014-05-08,15.65,15.91,15.52,15.53,4413382
CELG,2014-05-08,72.485,73.885,71.97,72.06,5211074
CERN,2014-05-08,49.57,50.03,49.21,49.64,1929745
CF,2014-05-08,48.24,49.646,46.8,48.274,7675510
CHD,2014-05-08,33.87,34.07,33.745,33.865,1461496
CHK,2014-05-08,29.46,29.9,29.05,29.14,11774763
CHRW,2014-05-08,58.1,58.56,58.07,58.39,1779147
CHTR,2014-05-08,139.59,139.788,136.12,137.41,1235987
CINF,2014-05-08,49.17,49.58,49.01,49.21,479201
CI,2014-05-08,85.39,85.835,85.2,85.6,2281358
CLX,2014-05-08,87.74,88.11,87.46,88.01,1254645
CL,2014-05-08,67.14,67.36,66.881,67.1,1714008
CMA,2014-05-08,47.69,48.24,47.57,47.83,953284
CMCSA,2014-05-08,25.825,25.88,25.39,25.55,37924954
CME,2014-05-08,70.01,70.6,69.04,69.17,1814366
CMG,2014-05-08,495.01,513.84,495.01,500.35,370537
CMI,2014-05-08,149.58,152.08,149.03,151.16,1376627
CMS,2014-05-08,30.3,30.31,29.8,29.88,2384656
CNC,2014-05-08,34.09,34.52,33.845,33.895,884090
CNP,2014-05-08,24.5599,24.64,24.28,24.36,3067300
COF,2014-05-08,76.01,76.9,75.87,76.17,3275157
COG,2014-05-08,37.92,38.01,37.16,37.25,7999779
COL,2014-05-08,79.55,79.7,78.695,79,664591
COO,2014-05-08,133.66,135.565,131.86,132.2,246983
COP,2014-05-08,77.92,78.071,76.773,77.01,6709986
COST,2014-05-08,113.08,114.82,112.97,114.73,2557564
COTY,2014-05-08,15.82,16.07,15.64,15.75,667976
CPB,2014-05-08,45.37,45.61,45.03,45.24,621974
CRM,2014-05-08,50.22,52.08,49.57,50.15,6499394
CSCO,2014-05-08,22.9,23.17,22.76,23.018,32181435
CSX,2014-05-08,28.09,28.425,28.09,28.37,4920187
CTAS,2014-05-08,59.57,60.15,59.51,59.55,555461
CTL,2014-05-08,34.69,37.22,34.63,36.86,21617627
CTSH,2014-05-08,47.17,48.44,46.9,48,6029998
CTXS,2014-05-08,59.94,61.31,59.69,60.1,2596654
CVS,2014-05-08,75.73,76.231,75.37,75.86,6199366
CVX,2014-05-08,125.7,126.13,124.87,125.09,5010009
CXO,2014-05-08,134.5,135.28,133.3,133.61,1867915
C,2014-05-08,46.7,47.49,46.7,47.14,16067736
DAL,2014-05-08,38.07,38.58,37.5,37.7,11164729
DE,2014-05-08,94.49,94.89,93.75,94.28,1866964
DFS,2014-05-08,56.63,57.76,56.51,57.55,3294037
DGX,2014-05-08,56.45,57.99,56.34,57.27,4853979
DG,2014-05-08,56.7,57.3,56.43,56.72,3287313
DHI,2014-05-08,22.45,22.76,22.09,22.23,4900106
DHR,2014-05-08,72.78,73.82,72.605,73.27,2853084
DISCA,2014-05-08,72.54,75.18,72.51,74.36,1824942
DISCK,2014-05-08,67.19,69.19,66.74,68.2,1175582
DISH,2014-05-08,60.03,63.35,58.9,60.14,6059253
DIS,2014-05-08,80.21,82.27,80.07,81.6,9258242
DLR,2014-05-08,55.89,56.25,55.74,56.23,2680878
DLTR,2014-05-08,52.02,52.8,51.79,52.04,1755457
DOV,2014-05-08,85.89,87.04,85.47,85.9,526472
DPS,2014-05-08,56.61,56.97,56.41,56.56,1069450
DRE,2014-05-08,17.53,17.64,17.46,17.62,2511636
DRI,2014-05-08,49.22,49.75,49.185,49.38,791601
DTE,2014-05-08,79.24,79.45,77.66,77.97,997752
DUK,2014-05-08,73.77,73.77,72.59,72.84,3008560
DVA,2014-05-08,67.8,68.17,67.11,67.33,880380
DVN,2014-05-08,72.93,73.2199,70.79,70.99,5886559
D,2014-05-08,72.08,72.38,70.87,71.08,1425304
EA,2014-05-08,33.4,34.87,33.11,34.28,12508562
EBAY,2014-05-08,50.63,51.21,50.02,50.264,13043231
ECL,2014-05-08,104.94,105.7,104,104.5,691608
ED,2014-05-08,58.29,58.33,57.125,57.41,4341335
EFX,2014-05-08,70.98,71.49,70.53,70.87,386040
EIX,2014-05-08,57.06,57.22,56.04,56.09,1831202
EL,2014-05-08,73.69,73.98,73.28,73.32,1845580
EMN,2014-05-08,86.3,87.22,84.89,85.32,1111268
EMR,2014-05-08,66.94,67.77,66.86,67.21,2317253
EOG,2014-05-08,104.03,104.56,101.62,101.73,3265809
EQIX,2014-05-08,186.54,190.51,185.22,188.27,611912
EQR,2014-05-08,61.43,62.05,61.43,61.72,1208937
EQT,2014-05-08,108.27,109.08,106.14,106.28,1318870
ESRX,2014-05-08,67.01,67.5,66.27,67.04,5195034
ESS,2014-05-08,179.12,180.9,178.1,180.02,358359
ES,2014-05-08,46.99,47.17,46.36,46.47,1251600
ETFC,2014-05-08,21.65,22.01,21.1,21.23,4340930
ETN,2014-05-08,72.46,73.05,71.65,71.92,2946984
ETR,2014-05-08,74.98,75.07,74.33,74.79,2723074
EW,2014-05-08,41.925,42.36,41.68,41.94,1549430
EXC,2014-05-08,36.66,36.69,36.15,36.48,5039571
EXPD,2014-05-08,41.74,44.43,41.53,43.42,3389667
EXPE,2014-05-08,68.32,70.09,67.3925,68.44,3568161
EXR,2014-05-08,51.52,52.02,51.25,51.43,809289
FAST,2014-05-08,48.61,48.96,48.04,48.25,1345186
FBHS,2014-05-08,38.79,39.54,38.69,38.99,1766412
FB,2014-05-08,57.23,58.82,56.5,56.76,61251053
FCX,2014-05-08,33.85,34.12,33.63,33.84,7345645
FDX,2014-05-08,135.81,137.66,135.8,136.7,2394932
FE,2014-05-08,33.82,33.84,33.31,33.63,6652529
FFIV,2014-05-08,100.73,103.38,99.93,101.33,1108302
FISV,2014-05-08,61.51,62.27,61.21,61.53,1088072
FIS,2014-05-08,53.58,54.02,53.34,53.48,1254640
FITB,2014-05-08,20.66,20.88,20.58,20.6,8009388
FLIR,2014-05-08,33.71,34.33,33.59,33.89,945830
FLR,2014-05-08,75.64,76.47,74.81,75.28,979465
FLS,2014-05-08,75.28,76.25,74.78,75.02,466618
FL,2014-05-08,46.84,48.25,46.8,47.16,1092261
FMC,2014-05-08,73.2,74.45,72.94,73.03,1465722
FOXA,2014-05-08,32.99,34.58,32.85,34.22,28312008
FOX,2014-05-08,31.94,33.77,31.9,33.48,10812803
FRT,2014-05-08,119.76,120.615,119.45,119.66,301848
FTI,2014-05-08,56.49,56.96,55.92,56.03,1263369
F,2014-05-08,15.54,15.95,15.51,15.81,36794779
GD,2014-05-08,111.97,112.56,111.43,111.93,2128802
GE,2014-05-08,26.48,26.6,26.3,26.44,20888629
GGP,2014-05-08,23.44,23.66,23.38,23.45,3305290
GILD,2014-05-08,78.88,80.28,78.2,78.73,13780564
GIS,2014-05-08,53.44,53.69,53.32,53.67,2208773
GLW,2014-05-08,20.79,21.13,20.76,20.82,11041571
GM,2014-05-08,34.98,35.43,34.73,34.85,10252162
GOOGL,2014-05-08,515.72,527.35,514.46,520.17,2452197
GOOG,2014-05-08,508.46,517.23,506.45,511,2016131
GPC,2014-05-08,84.78,85.68,84.6201,85,551702
GPN,2014-05-08,33.805,34.625,33.795,34.05,1838970
GPS,2014-05-08,39.06,39.76,38.38,39.24,5721332
GRMN,2014-05-08,56.43,56.8,55.63,55.88,1871262
GS,2014-05-08,155.76,158.22,155.2,157.4,2719646
GT,2014-05-08,24.75,25.011,24.24,24.3,4067399
GWW,2014-05-08,249.19,253.97,248.329,252.29,334399
HAL,2014-05-08,64.92,64.935,63.336,63.43,5927324
HAS,2014-05-08,55.28,55.65,55.01,55.27,753286
HBAN,2014-05-08,9.11,9.29,9.1,9.2,13286978
HBI,2014-05-08,20.3,20.795,20.3,20.5925,3721620
HCA,2014-05-08,51.43,52.32,51.01,51.18,1678038
HCN,2014-05-08,63.05,64.39,63.05,64.31,2531340
HCP,2014-05-08,42.04,42.38,41.93,42.38,3369152
HD,2014-05-08,76.94,77.73,76.66,77.05,5485251
HES,2014-05-08,88.58,89.12,87.82,88.21,2360496
HIG,2014-05-08,35.29,35.82,35.26,35.45,2681603
HII,2014-05-08,100.08,104.52,100.031,100.76,800130
HOG,2014-05-08,72.01,72.79,71.28,71.64,1449408
HOLX,2014-05-08,24.51,24.64,24.07,24.18,3753531
HON,2014-05-08,92.68,93.64,92.57,92.96,2219315
HP,2014-05-08,109.62,110.46,107.55,107.97,1051902
HRB,2014-05-08,27.71,28.17,27.58,27.75,1942080
HRL,2014-05-08,24.05,24.27,23.99,24.115,940584
HRS,2014-05-08,74.7,75.4288,74.53,74.94,554946
HSIC,2014-05-08,56.52,57.495,56.52,56.7,897606
HST,2014-05-08,21.39,21.69,21.27,21.5,3757568
HSY,2014-05-08,96.78,97.2,95.89,96.23,969975
HUM,2014-05-08,119.05,119.12,116.08,116.72,2055351
IBM,2014-05-08,189.16,190.57,188.23,188.91,2431945
ICE,2014-05-08,39.65,39.65,38.168,38.428,15802970
IDXX,2014-05-08,64.805,65.96,64.4762,65.425,673358
IFF,2014-05-08,99.76,100.93,98.56,99,378452
ILMN,2014-05-08,140.87,144.9,139.42,139.92,1095461
INCY,2014-05-08,51.58,53.1488,50.1,50.38,1333613
INTC,2014-05-08,26.32,26.53,26.22,26.34,24168530
INTU,2014-05-08,74.32,75.48,73.815,74.62,1266450
IPG,2014-05-08,17.46,17.78,17.38,17.45,3692743
IP,2014-05-08,46.5,47.08,46.35,46.52,2827188
IQV,2014-05-08,47.24,47.75,46.8,46.99,497131
IRM,2014-05-08,27.11,27.31,26.83,26.94,913760
IR,2014-05-08,58.63,59.55,58.56,58.9,2275473
ISRG,2014-05-08,117.3032,119.9432,117.0999,117.4499,3065073
ITW,2014-05-08,85.88,86.84,85.88,86.12,1236395
IT,2014-05-08,71.11,71.75,69.835,69.88,959143
IVZ,2014-05-08,35.68,36.23,35.36,35.52,2210701
JBHT,2014-05-08,76.57,77.195,75.76,75.8,1012246
JCI,2014-05-08,42.9738,43.5288,42.8482,43.2042,2554285
JEC,2014-05-08,56.87,57.315,56.23,56.57,805805
JNJ,2014-05-08,100.67,101.09,100.36,100.5,5668825
JNPR,2014-05-08,24.66,25.15,24.535,24.64,4703865
JPM,2014-05-08,54.2,54.53,54.055,54.36,16091486
JWN,2014-05-08,60.55,62.36,60.55,61.28,987006
KEY,2014-05-08,13.59,13.75,13.48,13.58,12192658
KIM,2014-05-08,23.12,23.235,22.82,22.91,3840891
KLAC,2014-05-08,62.43,63.84,62.4,62.59,1194792
KMB,2014-05-08,110.63,111.15,110.5,110.71,1262341
KMI,2014-05-08,32.78,33.05,32.44,32.52,4613955
KMX,2014-05-08,44.06,45.1,43.99,44.6,1910515
KORS,2014-05-08,91.33,93.73,90.76,91.81,1405128
KO,2014-05-08,40.85,40.96,40.65,40.73,8538993
KR,2014-05-08,23.14,23.4,23,23.025,9131328
KSS,2014-05-08,53.71,54.83,53.56,53.86,2672899
KSU,2014-05-08,99.32,100.3,98.85,99.61,608784
K,2014-05-08,65.99,66.26,65.81,66.03,1170100
LB,2014-05-08,54.95,56.66,54.92,55.93,3820510
LEG,2014-05-08,32.96,33.35,32.77,33.04,983909
LEN,2014-05-08,37.7549,38.402,37.3725,37.6372,2359836
LH,2014-05-08,98.8,99.95,98.59,98.96,838797
LKQ,2014-05-08,28.9,29.65,28.77,28.93,1721024
LLL,2014-05-08,115.58,116.31,114.74,114.89,586056
LLY,2014-05-08,59.08,59.51,58.79,59.5,11023924
LMT,2014-05-08,164.18,165.35,163.64,164.39,1024706
LNC,2014-05-08,48.98,50.32,48.83,49.85,2639270
LNT,2014-05-08,29.42,29.545,29.125,29.16,1253570
LOW,2014-05-08,45.07,45.79,44.78,45.02,3718240
LRCX,2014-05-08,56.94,57.76,56.46,56.92,1647300
LUK,2014-05-08,25.6,26.025,25.54,25.75,1218448
LUV,2014-05-08,24.09,24.63,24.09,24.46,6569671
LYB,2014-05-08,95.54,96.36,93.91,94.45,3756693
L,2014-05-08,43.82,44.02,43.52,43.66,1178281
MAA,2014-05-08,71.94,72.275,71.06,71.64,645488
MAC,2014-05-08,65.41,65.94,65.26,65.76,756736
MAR,2014-05-08,58.17,58.665,57.61,57.89,1925564
MAS,2014-05-08,19.7,20.19,19.64,19.73,4193835
MAT,2014-05-08,39.38,39.79,39.11,39.3,1989762
MA,2014-05-08,73.87,75.47,73.5,74.24,4628491
MCD,2014-05-08,102,102.18,101.43,101.95,3384503
MCHP,2014-05-08,46.71,47.74,46.61,47.08,1282960
MCK,2014-05-08,166.79,167.51,165.53,166.72,1343611
MCO,2014-05-08,82.01,83.2599,81.57,81.82,1128405
MDLZ,2014-05-08,37.75,38.12,37.605,37.79,14504767
MDT,2014-05-08,59.29,59.79,59.27,59.43,3215815
MET,2014-05-08,50.08,51.635,50.07,51.6,11101489
MGM,2014-05-08,24.3,24.99,24.04,24.32,15519048
MHK,2014-05-08,137.25,138.65,135.39,136.02,675291
MKC,2014-05-08,71.81,71.86,70.76,71,514238
MLM,2014-05-08,122.31,123.73,119.65,119.93,762484
MMC,2014-05-08,48.72,49.08,48.4,48.57,2555672
MMM,2014-05-08,140.88,142.1199,140.51,140.83,1939407
MNST,2014-05-08,21.6766,22.2866,21.6666,22.04,5038548
MON,2014-05-08,115.51,116.73,115.44,115.82,2448031
MOS,2014-05-08,48.51,49.1,48.43,48.6,1610137
MO,2014-05-08,40.1,40.195,39.97,40.11,6997034
MPC,2014-05-08,47.6,48.065,46.16,46.395,6225014
MRK,2014-05-08,55.55,55.76,54.72,54.83,14372328
MRO,2014-05-08,35.66,35.8,35.49,35.7,7721590
MSFT,2014-05-08,39.34,39.9,38.97,39.64,32123032
MSI,2014-05-08,66.93,67.88,66.83,67.38,1968851
MS,2014-05-08,29.73,30.22,29.56,29.69,13039248
MTB,2014-05-08,120.85,121.59,120.38,120.92,531700
MTD,2014-05-08,236.61,241.41,235.39,235.85,241125
MU,2014-05-08,26.34,27.4,26.23,26.93,27015384
MYL,2014-05-08,48.16,49.06,47.01,47.33,5238634
M,2014-05-08,55.22,56.79,55.22,55.97,4220842
NAVI,2014-05-08,16.5,16.64,16.35,16.45,5668216
NBL,2014-05-08,71.42,71.79,70.66,70.74,1229239
NCLH,2014-05-08,31.83,32.22,31.485,31.79,948225
NDAQ,2014-05-08,36.84,37.27,36.5,36.56,1160860
NEE,2014-05-08,99.11,99.36,98.43,98.49,1758820
NEM,2014-05-08,23.99,24.19,23.78,24,4286755
NFLX,2014-05-08,45.3085,47.3885,44.9085,45.9514,21182511
NFX,2014-05-08,34.39,34.62,33.5,33.69,2100358
NI,2014-05-08,37.04,37.18,36.54,36.54,1372337
NKE,2014-05-08,36.14,36.675,36.125,36.525,7965266
NLSN,2014-05-08,47.01,47.35,46.6,46.78,910684
NOC,2014-05-08,121,121.915,120.68,121.23,947226
NOV,2014-05-08,80.54,80.92,80.23,80.31,2555262
NRG,2014-05-08,34.97,35.14,34.3901,34.5,6500796
NSC,2014-05-08,94.93,96,94.93,95.5,1229860
NTAP,2014-05-08,33.67,34.21,33.49,33.84,3978085
NTRS,2014-05-08,60.72,61.63,59.88,61.04,1212053
NUE,2014-05-08,52.39,52.89,51.81,52.03,1025573
NVDA,2014-05-08,18.2,18.79,18.11,18.5,10818490
NWL,2014-05-08,29.17,29.47,28.93,28.99,2197504
NWSA,2014-05-08,17.09,17.17,16.88,17.11,3885686
NWS,2014-05-08,16.59,16.62,16.35,16.57,652476
OKE,2014-05-08,64.06,64.92,62.86,62.94,1711125
OMC,2014-05-08,65.52,66.49,65.43,66.2,1108131
ORCL,2014-05-08,41.09,41.26,40.55,40.87,10212874
ORLY,2014-05-08,146.05,147.77,145.24,146.56,794481
OXY,2014-05-08,96.38,96.5,95.06,95.19,2670686
O,2014-05-08,44.2,44.34,43.86,43.99,1767490
PAYX,2014-05-08,40.32,40.788,40.03,40.77,2062800
PBCT,2014-05-08,14.4,14.49,14.32,14.345,2325591
PCAR,2014-05-08,63.51,63.66,62.4,63,1654849
PCG,2014-05-08,44.78,44.9,44.39,44.59,3645675
PCLN,2014-05-08,1096.61,1152.98,1087.26,1108,2618688
PDCO,2014-05-08,40.39,40.92,40.33,40.52,394626
PEG,2014-05-08,39.99,39.99,39.1,39.17,3254558
PEP,2014-05-08,86.79,87.09,86.42,86.66,3507934
PFE,2014-05-08,29.12,29.44,28.98,29.17,36094515
PFG,2014-05-08,46.43,47.15,46.32,46.78,1437079
PGR,2014-05-08,24.58,24.73,24.51,24.62,3299259
PG,2014-05-08,82.06,82.32,81.82,82.16,4631207
PHM,2014-05-08,18.21,18.47,18.02,18.16,6043653
PH,2014-05-08,123.74,126,123.35,124.23,815398
PKG,2014-05-08,66.86,68,66.63,66.76,753672
PKI,2014-05-08,43.32,43.89,43.06,43.22,477569
PLD,2014-05-08,41.23,41.6,41.18,41.38,3137192
PM,2014-05-08,85.71,86.38,85.2,86.21,3511465
PNC,2014-05-08,83.56,84.4099,83.53,83.86,1529748
PNR,2014-05-08,74.83,75.94,74.815,75.57,1161593
PNW,2014-05-08,55.98,56.21,55.532,55.81,1471496
PPG,2014-05-08,98.81,99.44,97.485,98.14,1200822
PPL,2014-05-08,34.56,34.56,34,34.07,3402827
PRGO,2014-05-08,130.55,131.76,125.37,126.87,3195573
PRU,2014-05-08,81.41,84.5,80.9,83.25,4298133
PSA,2014-05-08,172.33,172.85,170.19,171.5,744460
PSX,2014-05-08,84.21,84.75,82.49,82.92,3057537
PVH,2014-05-08,127.58,130.66,126.83,129.51,1919477
PWR,2014-05-08,34.16,34.6,33.87,34.01,1957017
PXD,2014-05-08,206.2,208.6,202.54,203,1718755
PX,2014-05-08,130.59,130.97,129.55,130.17,989507
QCOM,2014-05-08,79.34,80.09,78.96,79.5,7434918
RCL,2014-05-08,51.8,52.35,51.07,51.58,1310565
REGN,2014-05-08,278.34,291.66,278,281.2,1182872
REG,2014-05-08,53.75,54.26,53.03,53.98,553092
RE,2014-05-08,160.08,161.29,159.44,159.83,267335
RF,2014-05-08,10.21,10.38,10.15,10.17,14772441
RHI,2014-05-08,45.24,45.54,44.86,45,1137575
RHT,2014-05-08,48.55,49.404,48.08,48.33,1148787
RJF,2014-05-08,49.47,50.22,49.16,49.22,469705
RL,2014-05-08,152.65,156.39,151.88,151.99,1648178
RMD,2014-05-08,49.8,50.27,49.72,49.99,732225
ROK,2014-05-08,119.23,120.36,118.02,118.35,879113
ROP,2014-05-08,139.75,141.434,139.42,140.65,676351
ROST,2014-05-08,34,34.645,33.9525,34.525,4098266
RRC,2014-05-08,89.81,90.64,87.97,88.05,1130648
RSG,2014-05-08,35.11,35.4,34.99,35.06,880533
RTN,2014-05-08,97.89,98.14,97.2001,97.62,1913593
SBAC,2014-05-08,96.21,97.86,96.05,96.8,989526
SBUX,2014-05-08,34.8,35.2475,34.67,34.79,7531344
SCG,2014-05-08,53.07,53.205,52.555,52.65,1136132
SCHW,2014-05-08,26.18,26.48,25.96,26,6160949
SEE,2014-05-08,33.2,33.77,32.98,33.17,1877464
SHW,2014-05-08,199.32,199.89,196.68,197.46,677582
SIG,2014-05-08,101.42,103.77,100.89,101.92,793055
SJM,2014-05-08,98.62,100.13,98.58,99.19,709021
SLB,2014-05-08,101.84,102.12,100.17,100.28,4374979
SLG,2014-05-08,107.57,108.85,107.27,107.89,989087
SNA,2014-05-08,115.77,116.68,114.96,115.29,325072
SNI,2014-05-08,75.5,78.375,74.02,76.72,1427229
SNPS,2014-05-08,37.04,37.75,37.03,37.25,389860
SO,2014-05-08,44.89,44.92,44.15,44.2,5380375
SPGI,2014-05-08,76.17,78.25,76.08,77.57,1485340
SPG,2014-05-08,175.94,176.68,175.5,176.05,1245091
SRCL,2014-05-08,114.38,114.98,113.84,114.24,226493
SRE,2014-05-08,100.3,100.6689,99.58,99.63,1206416
STI,2014-05-08,38.11,38.2745,37.8,37.94,3119743
STT,2014-05-08,64.4,65.21,63.985,64.96,2660709
STX,2014-05-08,49.8,50.71,49.07,49.28,3077952
STZ,2014-05-08,79.04,80.36,78.89,79.27,1008694
SWKS,2014-05-08,40.99,42.45,40.6702,41.44,3117955
SWK,2014-05-08,85.86,87.1,85.68,86.4,810047
SYK,2014-05-08,79.41,80.42,79.345,80.04,1562823
SYMC,2014-05-08,20.22,20.6,20.04,20.13,6742492
SYY,2014-05-08,36.82,36.97,36.465,36.61,1965553
TAP,2014-05-08,62.1,63.53,62.1,63.46,2117595
TDG,2014-05-08,179.31,182.48,177.8103,181.29,268600
TEL,2014-05-08,58.5,59.4,58.05,58.2,1060695
TGT,2014-05-08,58.29,58.76,57.98,58.32,6808880
TIF,2014-05-08,87.59,90.43,87.59,88.9,1111485
TJX,2014-05-08,57.33,58.23,57.11,57.82,3366257
TMK,2014-05-08,53.2934,54.03,53.2934,53.7934,523173
TMO,2014-05-08,116.25,117.37,115.4,115.63,1232106
TPR,2014-05-08,42.01,42.68,41.86,42.04,6844431
TRIP,2014-05-08,82.26,85.94,81.62,83.22,3343170
TROW,2014-05-08,81.62,82.15,80.97,81.35,1083005
TRV,2014-05-08,90.98,91.525,90.91,91.24,1775442
TSCO,2014-05-08,64.39,65.27,64.22,64.43,814706
TSN,2014-05-08,39.21,39.77,38.91,39.16,4027006
TSS,2014-05-08,32.22,32.68,32.22,32.32,1422472
TWX,2014-05-08,67.59,68.675,67.59,68.04,5083963
TXN,2014-05-08,45.59,46.6,45.37,46.11,6113552
TXT,2014-05-08,38.94,39.59,38.67,38.7,2050190
T,2014-05-08,35.89,36.86,35.8,36.4,36474619
UAA,2014-05-08,23.215,23.985,23.05,23.285,6583354
UAL,2014-05-08,39.77,41.47,39.711,40.37,5041266
UDR,2014-05-08,26.81,27.03,26.69,26.98,1763397
UHS,2014-05-08,82.19,83.66,81.54,81.91,610776
ULTA,2014-05-08,84.64,87.35,84.64,85.86,1021230
UNH,2014-05-08,77.82,78.06,76.74,76.89,4943133
UNM,2014-05-08,33.41,34.29,33.41,34.03,1873065
UNP,2014-05-08,94.185,94.915,93.9525,94.355,3780240
UPS,2014-05-08,98.8,99.45,98.65,98.99,2246482
URI,2014-05-08,93.17,95.41,92.5934,92.89,1893147
USB,2014-05-08,40.44,40.53,40.195,40.33,5338745
UTX,2014-05-08,116.87,118.09,116.78,117.02,2520194
VAR,2014-05-08,80.39,81.186,80.39,80.92,628636
VFC,2014-05-08,60.98,62.14,60.7,61.76,2056705
VIAB,2014-05-08,83.23,84.85,83.22,83.86,1740239
VLO,2014-05-08,57.68,58.5,56.58,56.81,4827023
VMC,2014-05-08,62.25,63.26,60.91,61.1,1332373
VNO,2014-05-08,104.66,105.52,104.43,105.04,928199
VRSK,2014-05-08,59.54,60.67,59.19,60.2,586499
VRSN,2014-05-08,47.53,48.43,47.26,47.7,1126742
VRTX,2014-05-08,65.13,66.14,63.46,63.8,1309632
VTR,2014-05-08,67.99,68.61,67.73,68.4,2141601
VZ,2014-05-08,48.07,48.63,48.07,48.49,17359756
V,2014-05-08,52.2325,53.025,52.1525,52.725,14613708
WAT,2014-05-08,101.51,103.41,101.3,101.93,668447
WBA,2014-05-08,69.35,71.02,68.4,68.69,7113381
WDC,2014-05-08,83.9,85.02,82.96,83.59,2337205
WEC,2014-05-08,48.52,48.52,47.55,47.57,2024315
WFC,2014-05-08,49.35,49.49,49.2,49.33,12902488
WHR,2014-05-08,151.62,152.82,150.073,150.96,560542
WMB,2014-05-08,44.17,44.39,43.9,43.98,3408363
WMT,2014-05-08,78,78.83,78,78.69,4820639
WM,2014-05-08,44,44.35,43.88,44.07,1349435
WU,2014-05-08,16.24,16.55,16.17,16.25,4263191
WYNN,2014-05-08,197.67,207,195.1,196.45,3543170
WYN,2014-05-08,71.32,72.57,70.98,71.31,663508
WY,2014-05-08,30.35,30.6,30.07,30.17,2930632
XEC,2014-05-08,129.98,132.23,127.27,127.29,1467702
XEL,2014-05-08,31.63,31.74,31.11,31.19,2741095
XLNX,2014-05-08,46.08,47.41,45.96,46.46,3014031
XL,2014-05-08,32.01,32.36,31.97,32.13,1777188
XOM,2014-05-08,103.09,103.29,102.1701,102.32,8924353
XRAY,2014-05-08,45.55,46.24,45.53,45.67,1175850
XRX,2014-05-08,47.16,48.08,46.84,47.68,1933070
XYL,2014-05-08,38.5,38.5,36.93,37.3,702629
YUM,2014-05-08,75.77,76.46,75.72,75.94,2611397
ZBH,2014-05-08,100.1,101.4,98.9,99.4,1688235
ZION,2014-05-08,28.67,29.31,28.67,28.97,2272281
ZTS,2014-05-08,30.55,30.81,30.405,30.48,2687249
AAL,2014-05-09,37.96,38.7,37.91,38.26,9704405
AAPL,2014-05-09,83.5056,83.7499,82.9042,83.6488,72899498
AAP,2014-05-09,122.43,124.87,122.16,124.56,841955
ABBV,2014-05-09,52.07,52.345,51.08,52.26,5012523
ABC,2014-05-09,64.52,65.75,64.02,65.58,2715846
ABT,2014-05-09,38.68,39.015,38.61,38.99,4409019
ACN,2014-05-09,78.81,78.83,78.075,78.74,1801176
ADBE,2014-05-09,59.14,59.61,58.1675,59.59,3607876
ADI,2014-05-09,51.29,51.4,50.83,51.25,1039197
ADM,2014-05-09,44.09,44.515,44.09,44.39,2209385
ADP,2014-05-09,77.62,78.26,77.51,78.07,1352420
ADSK,2014-05-09,46.77,47,46.11,46.85,961685
ADS,2014-05-09,234.65,236.42,232.98,236.42,802682
AEE,2014-05-09,39.91,40.29,39.26,39.31,2914318
AEP,2014-05-09,53.07,53.26,52.275,52.32,3482427
AES,2014-05-09,14.05,14.26,13.95,14.04,4777409
AET,2014-05-09,73.83,74.58,73.35,74.47,1479971
AFL,2014-05-09,62.97,63.17,62.47,62.98,1003943
AGN,2014-05-09,196,197.86,193,196.18,2581255
AIG,2014-05-09,52.29,52.36,51.72,52.28,6764468
AIV,2014-05-09,31.74,31.85,31.325,31.5,1227252
AIZ,2014-05-09,66.89,67.81,66.54,67.64,711720
AJG,2014-05-09,44.98,45.44,44.86,45.42,942440
AKAM,2014-05-09,52.32,53.07,51.86,52.82,1463440
ALB,2014-05-09,68.04,68.5,67.68,68.27,381400
ALGN,2014-05-09,47.87,49.46,47.52,49.45,648835
ALK,2014-05-09,47.255,47.455,46.74,47.33,940072
ALLE,2014-05-09,49.2,50.16,48.67,50,489066
ALL,2014-05-09,58.06,58.3,57.72,58.13,2561538
ALXN,2014-05-09,151.71,154.318,147.81,152.87,1103119
AMAT,2014-05-09,19.35,19.45,19.14,19.305,14059751
AMD,2014-05-09,3.91,3.93,3.85,3.87,15982941
AME,2014-05-09,53.13,53.2,52.69,52.97,739778
AMGN,2014-05-09,110.5,111.57,109.41,111.4825,3487770
AMG,2014-05-09,192.68,192.71,190.01,191.68,418758
AMP,2014-05-09,111.23,111.61,110.34,111.23,856258
AMT,2014-05-09,88.42,88.65,88.03,88.65,1289761
AMZN,2014-05-09,290.57,293.68,284.38,292.24,4062984
ANDV,2014-05-09,53.5,53.535,52.73,53.06,2380481
ANSS,2014-05-09,74.49,75.15,73.81,75.14,382368
ANTM,2014-05-09,103.18,104.55,102.84,104.51,1491357
AON,2014-05-09,85.61,85.86,84.73,85.53,1668019
AOS,2014-05-09,23.45,23.61,23.385,23.565,1132094
APA,2014-05-09,88.5,89.59,87.84,88.89,4973373
APC,2014-05-09,100.17,100.72,99.2,100.58,3788792
APD,2014-05-09,119.06,119.37,118.24,118.72,529369
APH,2014-05-09,47.765,48.075,47.27,48,1293504
ARE,2014-05-09,74.8,75.25,74.49,74.97,290110
ARNC,2014-05-09,39.9,40.14,39.54,39.75,3172555
ATVI,2014-05-09,20.67,20.815,20.56,20.79,6970980
AVB,2014-05-09,139.53,139.99,138.49,139.33,602792
AVGO,2014-05-09,67.92,68.56,66.68,67.41,3869959
AVY,2014-05-09,48.64,48.77,48.28,48.62,519140
AWK,2014-05-09,46.82,46.998,46.11,46.26,903511
AXP,2014-05-09,88.46,89.03,88.13,88.84,2344736
AYI,2014-05-09,118.51,119.97,116.77,119.93,597251
AZO,2014-05-09,529,536.09,526.69,535.92,157037
A,2014-05-09,55.26,55.63,54.81,55.39,1287905
BAC,2014-05-09,14.95,14.9857,14.67,14.74,86751616
BAX,2014-05-09,74.54,75.11,74.165,75.06,1456637
BA,2014-05-09,130.26,131.33,129.88,131.1,2544165
BBT,2014-05-09,37.25,37.69,37.07,37.61,3695547
BBY,2014-05-09,25.51,25.97,25.41,25.92,2651043
BDX,2014-05-09,116.67,117.47,115.61,117.37,917287
BEN,2014-05-09,53.91,55,53.61,54.8,2922813
BF.B,2014-05-09,45,45.27,44.8,45.23,548012
BIIB,2014-05-09,282.75,286.99,278.59,286.65,1084327
BK,2014-05-09,34.28,34.41,33.78,34.1,5944665
BLK,2014-05-09,300.24,302.67,298.62,302.34,524526
BLL,2014-05-09,29.11,29.335,28.93,29.32,2279906
BMY,2014-05-09,50.9,51.39,50.3,51.18,6987174
BRK.B,2014-05-09,126.25,127.37,125.85,127.34,2935600
BSX,2014-05-09,12.73,12.79,12.47,12.73,12957848
BWA,2014-05-09,59.85,59.97,58.845,59.12,1182794
BXP,2014-05-09,119.66,120.16,118.64,119.43,683363
CAG,2014-05-09,30.5,30.79,30.42,30.77,1863238
CAH,2014-05-09,63.96,64.45,63.41,64.41,2001116
CAT,2014-05-09,104.96,105.2999,104.3,105.06,2761803
CA,2014-05-09,29.72,29.76,29.05,29.41,3701635
CBG,2014-05-09,28.34,28.51,28.15,28.3,2248514
CBOE,2014-05-09,50.97,51.01,50.173,50.81,368015
CBS,2014-05-09,56.55,57.19,55.01,56.74,15272088
CB,2014-05-09,101.98,102.74,101.85,102.66,1124452
CCI,2014-05-09,77.21,77.5,76.83,77.24,2207086
CCL,2014-05-09,39.19,39.32,38.87,39.13,2184984
CDNS,2014-05-09,15.53,15.64,15.33,15.48,1835985
CELG,2014-05-09,72.105,73.425,71.315,73.335,4271374
CERN,2014-05-09,49.53,50.29,49.36,50.19,2469171
CF,2014-05-09,48.102,48.314,46.87,47.132,5447700
CHD,2014-05-09,33.83,34.06,33.795,34.05,1293320
CHK,2014-05-09,29.07,29.86,29.01,29.81,10136956
CHRW,2014-05-09,58.38,58.5028,58.04,58.3,861872
CHTR,2014-05-09,137.41,138.88,136.41,137.95,691435
CINF,2014-05-09,49.27,49.27,48.8,49.13,390065
CI,2014-05-09,85.52,86.65,85.33,86.49,2451568
CLX,2014-05-09,88.18,88.62,87.93,88.51,1051547
CL,2014-05-09,67.02,67.73,67.02,67.65,2418108
CMA,2014-05-09,47.8,47.81,47.25,47.76,1007182
CMCSA,2014-05-09,25.535,25.5625,25.045,25.5,30732926
CME,2014-05-09,69.23,69.92,69,69.59,1407160
CMG,2014-05-09,499.76,508.5,496.17,507.68,446868
CMI,2014-05-09,150.84,150.84,148.84,149.94,803383
CMS,2014-05-09,29.79,29.91,29.29,29.41,3925363
CNC,2014-05-09,33.65,34.695,33.65,34.62,914746
CNP,2014-05-09,24.34,24.41,23.93,23.95,3727230
COF,2014-05-09,76.21,76.65,76.02,76.43,2750633
COG,2014-05-09,37.25,37.42,36.77,36.91,6194360
COL,2014-05-09,78.86,79.22,78.37,78.98,426861
COO,2014-05-09,132.11,133.655,129.81,132.73,285364
COP,2014-05-09,77.1,77.65,76.91,77.64,5609575
COST,2014-05-09,114.55,115.67,114.3,115.39,1954566
COTY,2014-05-09,15.78,15.95,15.69,15.71,662708
CPB,2014-05-09,45.22,45.45,45.12,45.4,923527
CRM,2014-05-09,49.99,50.75,49.32,50.28,5307255
CSCO,2014-05-09,22.96,23.11,22.92,23.02,22593850
CSX,2014-05-09,28.33,28.69,28.27,28.69,7344386
CTAS,2014-05-09,59.66,59.81,59.24,59.8,594690
CTL,2014-05-09,36.58,36.94,36.4,36.56,7794610
CTSH,2014-05-09,47.86,48.13,47.33,47.72,3491840
CTXS,2014-05-09,60,60.33,59.27,59.94,2394287
CVS,2014-05-09,75.78,76.44,75.41,76.28,4212485
CVX,2014-05-09,125.39,126.07,124.635,125.03,4826142
CXO,2014-05-09,133.47,134.72,132.28,134.48,1251991
C,2014-05-09,47.04,47.23,46.71,46.99,15185788
DAL,2014-05-09,37.82,37.82,36.95,37.67,9852259
DE,2014-05-09,94.17,94.7933,93.61,94.34,2247409
DFS,2014-05-09,57.48,57.737,56.93,57.54,2104244
DGX,2014-05-09,57.12,57.62,56.75,57.18,2673689
DG,2014-05-09,56.79,56.86,56.19,56.74,3401422
DHI,2014-05-09,22.17,22.43,21.94,22.01,6494860
DHR,2014-05-09,73.13,74.06,72.79,74.03,4279465
DISCA,2014-05-09,74.11,74.42,72.95,73.06,1642513
DISCK,2014-05-09,68.15,68.15,66.92,66.98,807596
DISH,2014-05-09,60.57,60.95,58.831,60.63,3086162
DIS,2014-05-09,81.27,82.02,80.9,81.95,5376634
DLR,2014-05-09,56.09,58.13,56.09,57.87,2258129
DLTR,2014-05-09,51.97,52.8,51.56,52.77,1360042
DOV,2014-05-09,85.72,85.94,84.42,85.26,906552
DPS,2014-05-09,56.59,56.91,56.32,56.91,952358
DRE,2014-05-09,17.59,17.6525,17.36,17.54,2143451
DRI,2014-05-09,49.38,49.82,49.24,49.73,1092265
DTE,2014-05-09,77.81,78.19,76.52,76.63,1000510
DUK,2014-05-09,72.82,73.036,71.84,71.98,3813710
DVA,2014-05-09,67.22,67.81,67.08,67.75,535144
DVN,2014-05-09,71.07,71.1,70.02,70.73,3053719
D,2014-05-09,71.09,71.29,69.75,69.86,1664815
EA,2014-05-09,34.05,35.25,33.75,35.12,9362598
EBAY,2014-05-09,50.5,50.87,50.31,50.54,14188721
ECL,2014-05-09,104.47,105.1,104.03,104.75,705411
ED,2014-05-09,57.68,57.99,56.11,56.2,4227915
EFX,2014-05-09,70.8,71.23,70.595,71.23,381325
EIX,2014-05-09,56.16,56.24,55.24,55.29,1710269
EL,2014-05-09,73.27,73.55,72.97,73.24,1986118
EMN,2014-05-09,85.21,85.94,84.43,85.82,1166648
EMR,2014-05-09,67.14,67.33,66.54,67.12,1836721
EOG,2014-05-09,102,102.3,100.64,102.28,3709705
EQIX,2014-05-09,187.97,190.82,186.68,190.6,560036
EQR,2014-05-09,61.89,62.05,61.47,61.79,1049461
EQT,2014-05-09,106.53,106.878,104.39,105.04,4068033
ESRX,2014-05-09,66.72,67.85,66.71,67.8,3801462
ESS,2014-05-09,179.63,180.97,179.044,180.34,439067
ES,2014-05-09,46.42,46.6,45.7,45.77,1263000
ETFC,2014-05-09,21.27,21.37,20.79,21.1,5427328
ETN,2014-05-09,72,72.01,71.18,71.62,1939755
ETR,2014-05-09,74.72,75.285,74.37,74.61,1660770
EW,2014-05-09,41.915,42.75,41.665,42.695,1696146
EXC,2014-05-09,36.47,36.72,36.19,36.2,6544362
EXPD,2014-05-09,43.26,43.44,42.88,43.32,1468011
EXPE,2014-05-09,68.45,69.21,67.93,68.65,1960151
EXR,2014-05-09,51.41,51.76,51.21,51.56,394336
FAST,2014-05-09,48.22,48.36,47.43,48.25,2050281
FBHS,2014-05-09,39.08,39.58,38.767,39.54,1880906
FB,2014-05-09,56.85,57.65,56.38,57.24,52583858
FCX,2014-05-09,33.81,33.98,33.635,33.91,6132512
FDX,2014-05-09,136,137.89,135.21,137.52,2138494
FE,2014-05-09,33.76,34.21,33.5,33.51,7040697
FFIV,2014-05-09,101.42,102.82,99.96,102.71,1124734
FISV,2014-05-09,61.51,61.71,60.82,61,1710004
FIS,2014-05-09,53.63,53.82,53.32,53.75,1405058
FITB,2014-05-09,20.49,20.59,20.23,20.55,8482456
FLIR,2014-05-09,33.88,34.19,33.57,34.15,835629
FLR,2014-05-09,75.07,75.32,74.16,75.1,877606
FLS,2014-05-09,74.9,75.04,73.881,74.88,461590
FL,2014-05-09,47.14,47.85,46.83,47.83,914358
FMC,2014-05-09,72.96,73.46,72.57,72.93,911937
FOXA,2014-05-09,34.24,34.24,33.42,34.15,16088711
FOX,2014-05-09,33.44,33.525,32.72,33.45,5990925
FRT,2014-05-09,119.75,119.75,117.09,118.78,452434
FTI,2014-05-09,56.11,56.36,55.43,55.96,914373
F,2014-05-09,15.73,15.9,15.73,15.77,25172568
GD,2014-05-09,111.86,112.79,111.08,112.79,2129901
GE,2014-05-09,26.56,26.57,26.31,26.42,17437883
GGP,2014-05-09,23.5,23.635,23.28,23.63,3536430
GILD,2014-05-09,78.81,79.79,78,79.76,9017350
GIS,2014-05-09,53.66,54.45,53.59,54.4,3889027
GLW,2014-05-09,20.79,20.84,20.61,20.74,28638487
GM,2014-05-09,34.8,34.9,34.15,34.23,16803486
GOOGL,2014-05-09,518.65,527.35,514.28,526.62,2261447
GOOG,2014-05-09,510.75,519.9,504.2,518.73,2432783
GPC,2014-05-09,84.96,85.14,84.32,85.14,528212
GPN,2014-05-09,33.93,34.465,33.82,34.34,1939688
GPS,2014-05-09,41.09,41.24,39.94,40.52,10389099
GRMN,2014-05-09,55.88,56.16,55.33,55.83,1294647
GS,2014-05-09,157.57,157.9,155.68,157.2,2637013
GT,2014-05-09,24.29,24.31,23.79,23.91,5997648
GWW,2014-05-09,251.93,252,249.56,250.89,304965
HAL,2014-05-09,63.41,63.75,62.62,63.5,5415660
HAS,2014-05-09,55.18,55.56,55.01,55.42,597967
HBAN,2014-05-09,9.19,9.25,9.09,9.24,10450204
HBI,2014-05-09,20.4125,20.59,20.2675,20.55,3715360
HCA,2014-05-09,51.14,51.83,50.79,51.51,1524455
HCN,2014-05-09,64.22,65.1,64.1,64.39,2097246
HCP,2014-05-09,42.38,42.82,42.01,42.11,4638963
HD,2014-05-09,77.06,77.75,76.81,77.71,4345789
HES,2014-05-09,88.44,88.58,87.25,87.61,2079788
HIG,2014-05-09,35.37,35.48,34.8,35.08,4125832
HII,2014-05-09,100.51,101.58,98.93,100.23,565381
HOG,2014-05-09,71.67,72.39,71.34,72.12,1093379
HOLX,2014-05-09,24.035,24.5,23.84,24.4,2677434
HON,2014-05-09,92.76,92.99,92.3,92.8,1832034
HP,2014-05-09,108.06,108.25,105.5316,106.37,1182350
HRB,2014-05-09,27.81,27.96,27.5,27.95,1681389
HRL,2014-05-09,24.11,24.37,24.04,24.36,1148520
HRS,2014-05-09,74.61,74.92,74.17,74.84,438137
HSIC,2014-05-09,56.605,57.635,56.365,57.6,782304
HST,2014-05-09,21.55,21.63,21.3,21.43,4522743
HSY,2014-05-09,96.38,96.38,95.34,96.03,1089406
HUM,2014-05-09,116.73,120.09,116.31,120.04,1293101
IBM,2014-05-09,188.98,190.5854,188.37,190.08,2261739
ICE,2014-05-09,38.374,38.4596,37.38,37.646,13981760
IDXX,2014-05-09,65.275,65.72,64.83,65.65,523756
IFF,2014-05-09,98.85,99.04,98.15,98.31,472140
ILMN,2014-05-09,139.44,143.63,138.06,143.33,800056
INCY,2014-05-09,50.19,52.6049,49.64,52.08,1173829
INTC,2014-05-09,26.37,26.41,26.22,26.3,20324413
INTU,2014-05-09,74.51,75.28,74.03,74.92,881039
IPG,2014-05-09,17.7,17.98,17.62,17.84,17436424
IP,2014-05-09,46.51,46.74,46.18,46.74,2190026
IQV,2014-05-09,46.9,47.87,46.66,47.54,520494
IRM,2014-05-09,26.89,27,26.7,26.98,611393
IR,2014-05-09,58.88,58.88,57.78,58.17,2712157
ISRG,2014-05-09,117.1899,117.7652,115.4866,117.6865,2754009
ITW,2014-05-09,85.95,86.35,85.4,86.23,1277720
IT,2014-05-09,69.67,70.24,68.92,69.5,1048731
IVZ,2014-05-09,35.62,36.02,35.5,35.85,2876383
JBHT,2014-05-09,75.65,75.9,75.2,75.7625,585746
JCI,2014-05-09,43.1728,43.6754,43.0471,43.5497,2904760
JEC,2014-05-09,56.57,56.76,56.07,56.13,1067268
JNJ,2014-05-09,100.86,101.25,100.41,100.91,5691707
JNPR,2014-05-09,24.63,24.6725,24.25,24.6,3959303
JPM,2014-05-09,54.22,54.307,53.675,54.01,12366481
JWN,2014-05-09,61.19,61.75,60.88,61.47,1084688
KEY,2014-05-09,13.55,13.61,13.36,13.6,7474953
KIM,2014-05-09,22.95,23.04,22.61,22.73,3526374
KLAC,2014-05-09,62.44,63.23,61.985,63.11,1117426
KMB,2014-05-09,110.72,111.07,110.6335,110.81,1282851
KMI,2014-05-09,32.5,32.62,32.1,32.15,4493332
KMX,2014-05-09,44.64,45.04,44.39,44.98,1115617
KORS,2014-05-09,91.42,92.199,90.12,91.82,1738744
KO,2014-05-09,40.78,40.95,40.71,40.87,8516358
KR,2014-05-09,23.05,23.245,23.05,23.18,5799166
KSS,2014-05-09,53.87,54.84,53.663,54.75,2844958
KSU,2014-05-09,99.44,99.74,98.58,99.55,362664
K,2014-05-09,66.26,67.225,65.96,67.21,2325510
LB,2014-05-09,56.08,56.44,55.8,56.28,1566091
LEG,2014-05-09,32.92,33.64,32.77,33.41,1155979
LEN,2014-05-09,37.4902,37.9706,37.3627,37.6471,2688979
LH,2014-05-09,98.87,100.49,98.72,100.18,871626
LKQ,2014-05-09,28.85,29.14,28.57,28.78,992530
LLL,2014-05-09,114.63,115.17,113.96,114.55,687003
LLY,2014-05-09,59.44,59.5,58.43,59.36,5098444
LMT,2014-05-09,164.15,165.2,163.38,165.18,837859
LNC,2014-05-09,49.73,49.82,48.95,49.65,1824964
LNT,2014-05-09,29.12,29.165,28.71,28.75,951650
LOW,2014-05-09,45.01,45.73,44.89,45.71,4023693
LRCX,2014-05-09,56.81,57.19,56.23,57.18,2032447
LUK,2014-05-09,26.05,26.05,25.45,25.6,1384839
LUV,2014-05-09,24.39,24.44,24.02,24.36,3995858
LYB,2014-05-09,94.82,95.47,93.81,95.45,2312356
L,2014-05-09,43.68,43.68,43.15,43.25,1272840
MAA,2014-05-09,71.64,72.07,71.2,72.02,401819
MAC,2014-05-09,65.81,66.05,65,65.88,605123
MAR,2014-05-09,58.21,58.3,57.51,58.17,2412427
MAS,2014-05-09,19.7,20,19.61,19.99,4279075
MAT,2014-05-09,39.21,39.488,39.05,39.43,1547607
MA,2014-05-09,74.01,74.44,73.52,74.38,2975555
MCD,2014-05-09,101.85,102.95,101.82,102.93,3649434
MCHP,2014-05-09,47.14,47.1975,46.405,46.88,1598379
MCK,2014-05-09,165.96,171.03,165.77,171,2004066
MCO,2014-05-09,81.79,82.86,81.56,82.8,759132
MDLZ,2014-05-09,37.61,37.97,37.52,37.96,8734787
MDT,2014-05-09,59.53,60.345,59.43,60.17,3686024
MET,2014-05-09,51.43,51.57,50.88,51.3,5707777
MGM,2014-05-09,24.53,24.69,24.13,24.34,6408319
MHK,2014-05-09,135.86,136.59,134.77,135.73,871760
MKC,2014-05-09,70.91,71.22,70.765,71.15,455489
MLM,2014-05-09,119.53,120,117.6,118.91,642775
MMC,2014-05-09,48.56,48.96,48.39,48.93,1418393
MMM,2014-05-09,140.56,141.37,140.25,141.34,2092997
MNST,2014-05-09,21.25,22.5766,21,22.33,9975630
MON,2014-05-09,115.93,116.12,114.99,115.66,1746331
MOS,2014-05-09,48.6,48.6,48.21,48.46,1506260
MO,2014-05-09,40.02,40.24,39.99,40.2,4930386
MPC,2014-05-09,46.59,46.59,45.35,45.645,4853588
MRK,2014-05-09,55.1,55.71,54.4,55.21,12385096
MRO,2014-05-09,35.73,35.95,35.54,35.91,7180408
MSFT,2014-05-09,39.54,39.85,39.37,39.54,29647646
MSI,2014-05-09,67.36,67.67,66.82,67.26,1928566
MS,2014-05-09,29.5,29.73,29.33,29.68,10064732
MTB,2014-05-09,120.88,121.44,119.87,121.37,754233
MTD,2014-05-09,234.46,244.47,232.575,241.79,247528
MU,2014-05-09,26.95,27.06,26.445,26.84,20679088
MYL,2014-05-09,46.87,46.97,45.11,46.14,8768807
M,2014-05-09,55.96,56.46,55.72,56.35,3143246
NAVI,2014-05-09,16.3,16.51,16.03,16.28,2797016
NBL,2014-05-09,70.64,70.74,69.92,70.72,1306606
NCLH,2014-05-09,31.82,31.86,31.16,31.46,1811126
NDAQ,2014-05-09,36.37,36.64,36.2,36.37,1703733
NEE,2014-05-09,98.55,98.93,96.81,96.92,2480233
NEM,2014-05-09,24.03,24.12,23.71,24.02,3506003
NFLX,2014-05-09,46.0114,47.1342,45.3357,46.9357,17968643
NFX,2014-05-09,33.6,33.79,33.46,33.75,1196881
NI,2014-05-09,36.49,36.58,35.87,35.94,1785523
NKE,2014-05-09,36.435,36.7885,36.345,36.725,4817094
NLSN,2014-05-09,46.76,47.27,46.71,46.85,1496364
NOC,2014-05-09,121,121.12,120.15,121.06,691729
NOV,2014-05-09,80.48,80.59,79.72,80.01,2589797
NRG,2014-05-09,34.5,34.615,34.04,34.11,4807393
NSC,2014-05-09,95.61,95.7399,95.01,95.3,1113912
NTAP,2014-05-09,33.87,34.24,33.58,34.19,3104515
NTRS,2014-05-09,61.32,61.7,60.45,61.11,981902
NUE,2014-05-09,51.88,52.03,51.41,51.66,1044605
NVDA,2014-05-09,17.94,18.11,17.71,18.05,13488260
NWL,2014-05-09,28.97,29.27,28.85,29.26,1724304
NWSA,2014-05-09,17.51,18.02,17.27,18,4623941
NWS,2014-05-09,16.73,17.435,16.73,17.4,1558927
OKE,2014-05-09,62.28,62.7,61.5001,61.89,1155497
OMC,2014-05-09,66.25,68.19,65.53,67.66,12280821
ORCL,2014-05-09,40.8,41.26,40.54,41.04,10262412
ORLY,2014-05-09,146.97,148.63,145.88,148.61,627928
OXY,2014-05-09,95.82,96.35,95.36,96.11,3690758
O,2014-05-09,43.96,44.15,43.54,43.78,1656780
PAYX,2014-05-09,40.83,41.03,40.62,40.89,1665220
PBCT,2014-05-09,14.38,14.39,14.26,14.39,1878692
PCAR,2014-05-09,63.02,63.16,62.25,62.57,1608120
PCG,2014-05-09,44.55,44.76,43.4,43.59,4136760
PCLN,2014-05-09,1115.61,1138.46,1111.52,1135.91,1192882
PDCO,2014-05-09,40.45,41.39,40.23,41.35,683619
PEG,2014-05-09,39.05,39.295,38.36,38.37,3908342
PEP,2014-05-09,86.57,87.245,86.42,87.17,3330116
PFE,2014-05-09,29.1,29.21,28.774,29.03,38996257
PFG,2014-05-09,46.66,46.66,45.99,46.58,896132
PGR,2014-05-09,24.6,24.65,24.495,24.64,6621455
PG,2014-05-09,82.2,82.8,82.14,82.39,7303502
PHM,2014-05-09,18.1,18.39,18.01,18.32,5857616
PH,2014-05-09,124.11,124.39,123.03,124.2,468011
PKG,2014-05-09,66.61,67.0399,66.05,66.28,944981
PKI,2014-05-09,43.27,43.7,42.84,43.62,500662
PLD,2014-05-09,41.41,41.655,40.98,41.2,2758716
PM,2014-05-09,86.03,86.52,85.94,86.4,2864085
PNC,2014-05-09,83.73,84.21,83.34,84.18,1255375
PNR,2014-05-09,75.36,75.5,74.34,74.97,1247319
PNW,2014-05-09,55.75,56.03,55.23,55.27,1100478
PPG,2014-05-09,98.125,98.42,97.405,98.31,1004986
PPL,2014-05-09,34.15,34.21,33.56,33.63,4107414
PRGO,2014-05-09,126.24,129.66,125.84,129.51,2092940
PRU,2014-05-09,83.14,83.79,82.5,83.75,2108766
PSA,2014-05-09,171.46,172.75,170.6,171.64,463039
PSX,2014-05-09,82.72,83.187,80.82,81.91,3687698
PVH,2014-05-09,127.68,130.45,127.37,130.25,776530
PWR,2014-05-09,33.97,34,33.24,33.55,2826923
PXD,2014-05-09,203.01,205.2,200.25,201.03,1350492
PX,2014-05-09,130.18,130.49,129.38,130.1,652850
QCOM,2014-05-09,79.94,79.94,78.58,79.5,5966282
RCL,2014-05-09,51.92,51.98,51.18,51.37,886233
REGN,2014-05-09,281.45,283.14,276.01,279.41,877228
REG,2014-05-09,53.86,54.19,53.315,53.83,380926
RE,2014-05-09,159.27,159.678,157.52,158.36,303679
RF,2014-05-09,10.13,10.27,10.03,10.26,8666577
RHI,2014-05-09,44.88,44.96,44.05,44.62,666652
RHT,2014-05-09,48.3,48.77,47.72,48.74,793370
RJF,2014-05-09,49.13,49.51,48.8,49.3,451903
RL,2014-05-09,144.18,149.5,141.93,148.81,4800410
RMD,2014-05-09,49.7,50.66,49.5,50.65,890592
ROK,2014-05-09,118.39,118.73,116.33,117.89,741871
ROP,2014-05-09,140.34,140.55,138,139.18,386125
ROST,2014-05-09,34.5,34.64,34.2325,34.575,3394840
RRC,2014-05-09,87.85,88.52,87.28,88.38,853426
RSG,2014-05-09,35.12,35.17,34.85,35.04,731633
RTN,2014-05-09,97.35,97.66,96.78,97.17,1583366
SBAC,2014-05-09,96.78,97.67,96.31,97.2,601838
SBUX,2014-05-09,34.85,35.155,34.7612,35.145,6623136
SCG,2014-05-09,52.5,52.72,51.79,51.83,596951
SCHW,2014-05-09,25.94,26.38,25.78,26.36,6536847
SEE,2014-05-09,33.14,33.41,32.79,33.4,1764959
SHW,2014-05-09,197.51,199.86,196.12,199.8,465175
SIG,2014-05-09,101.73,102.21,99.892,100.94,946827
SJM,2014-05-09,99.06,100.17,98.65,100.15,539702
SLB,2014-05-09,100.27,100.52,99.68,100.22,4659653
SLG,2014-05-09,107.92,108.55,107.59,108.49,583375
SNA,2014-05-09,115.11,115.28,113.7001,114.79,434397
SNI,2014-05-09,76.57,76.65,74.996,75.41,722239
SNPS,2014-05-09,37.21,37.69,36.88,37.6,438772
SO,2014-05-09,44.15,44.47,43.65,43.67,6577687
SPGI,2014-05-09,77.32,78.74,77.02,78.69,1745064
SPG,2014-05-09,175.7,176.95,174.62,175.65,934270
SRCL,2014-05-09,114.56,114.56,113.41,113.9,360204
SRE,2014-05-09,99.47,99.63,98.285,98.35,1305342
STI,2014-05-09,37.93,38,37.38,38,2079557
STT,2014-05-09,64.82,65,63.99,64.86,1909727
STX,2014-05-09,49.38,49.74,48.49,49.55,3541794
STZ,2014-05-09,79.26,79.59,78.54,79.32,1165294
SWKS,2014-05-09,41.14,41.49,40.69,41.35,1862706
SWK,2014-05-09,86.28,86.4,85.57,86.33,564907
SYK,2014-05-09,79.93,80.63,79.41,80.62,1263513
SYMC,2014-05-09,20.95,21.17,20.58,20.79,12396482
SYY,2014-05-09,36.66,36.885,36.59,36.82,1996185
TAP,2014-05-09,63.39,64.06,63.22,63.81,1239315
TDG,2014-05-09,180.99,182.05,179.2,180,194685
TEL,2014-05-09,58.2,58.3,57.63,58.1,890777
TGT,2014-05-09,58.29,59.25,58.29,59.13,6254776
TIF,2014-05-09,89,89.71,88.35,89.36,616887
TJX,2014-05-09,57.91,58.5,57.685,58.47,2898861
TMK,2014-05-09,53.6534,53.9067,53.2667,53.8267,356790
TMO,2014-05-09,115.36,117.15,114.36,116.6,1088568
TPR,2014-05-09,41.94,42.28,41.62,42.12,3633657
TRIP,2014-05-09,82.71,84.88,82.67,84.58,1872706
TROW,2014-05-09,81.5,81.62,80.685,81.16,908456
TRV,2014-05-09,91.07,91.355,90.74,91.3,1640390
TSCO,2014-05-09,64.64,65.55,64.16,65.44,700512
TSN,2014-05-09,39.1,39.48,39.03,39.43,2722438
TSS,2014-05-09,32.36,32.36,31.855,32.14,1501765
TWX,2014-05-09,68.15,68.61,67.45,68.37,4796924
TXN,2014-05-09,46.04,46.18,45.4799,45.84,5549822
TXT,2014-05-09,38.67,38.78,38.231,38.46,1732264
T,2014-05-09,36.38,36.51,36.18,36.44,15015518
UAA,2014-05-09,23.135,23.4985,22.885,23.395,3834782
UAL,2014-05-09,40.28,40.47,39.51,40.16,3885016
UDR,2014-05-09,26.98,27.11,26.89,27.07,1716987
UHS,2014-05-09,81.87,82.64,81.3921,82.57,451712
ULTA,2014-05-09,85.58,87.97,84.76,87.87,747361
UNH,2014-05-09,76.82,77.3,76.62,76.95,3465602
UNM,2014-05-09,33.91,33.96,33.27,33.33,2529424
UNP,2014-05-09,94.225,94.975,93.845,94.66,3323190
UPS,2014-05-09,99.07,99.99,98.87,99.76,2340461
URI,2014-05-09,92.71,93.71,91.29,93.47,1216536
USB,2014-05-09,40.15,40.45,40.06,40.32,4670612
UTX,2014-05-09,116.82,117.28,116.15,116.99,2185116
VAR,2014-05-09,80.73,81.99,80.34,81.95,513809
VFC,2014-05-09,61.44,61.88,60.56,61.76,1800620
VIAB,2014-05-09,83.64,83.97,82.71,83.38,1876200
VLO,2014-05-09,56.92,56.92,55.19,55.93,6609959
VMC,2014-05-09,61.12,61.26,59.52,59.92,1367064
VNO,2014-05-09,105.42,105.68,104.78,105.48,1001951
VRSK,2014-05-09,60.31,60.97,59.94,60.53,460269
VRSN,2014-05-09,47.78,48.06,47.26,47.93,1030720
VRTX,2014-05-09,63.9,65.1,62.405,65.05,1245924
VTR,2014-05-09,68.45,69.09,67.54,67.76,2289934
VZ,2014-05-09,48.36,48.68,48.25,48.48,14518133
V,2014-05-09,52.545,52.7175,52.0375,52.7025,11795560
WAT,2014-05-09,101.89,104.07,101.45,103.46,651390
WBA,2014-05-09,68.7,68.82,68.02,68.66,5083448
WDC,2014-05-09,83.4,83.587,80.78,81.95,3010833
WEC,2014-05-09,47.05,47.33,46.16,46.33,3969932
WFC,2014-05-09,49.27,49.32,48.91,49.08,15174627
WHR,2014-05-09,150.59,151.6,149.15,151.53,562451
WMB,2014-05-09,43.97,44.08,43.42,43.69,4429865
WMT,2014-05-09,78.52,79.28,78.52,79.2,4896368
WM,2014-05-09,44,44.0478,43.69,43.92,1165905
WU,2014-05-09,16.24,16.37,16.19,16.35,2757396
WYNN,2014-05-09,198.94,201.9,196.4,200.49,1639725
WYN,2014-05-09,71.25,71.87,70.74,71.75,1133879
WY,2014-05-09,30.16,30.34,29.9737,30.3,2570190
XEC,2014-05-09,127.75,129.06,127.03,128.33,1336347
XEL,2014-05-09,31.21,31.29,30.72,30.75,2635170
XLNX,2014-05-09,46.36,46.78,45.99,46.64,2632047
XL,2014-05-09,32.13,32.2,31.81,32.04,1439529
XOM,2014-05-09,101.71,102.18,101.26,101.95,8948779
XRAY,2014-05-09,45.44,46.26,45.34,46.15,949812
XRX,2014-05-09,47.52,47.64,47.12,47.36,1400313
XYL,2014-05-09,37.18,37.19,36.75,37.19,432474
YUM,2014-05-09,76.28,76.345,75.49,76.33,1558036
ZBH,2014-05-09,99.18,100.35,97.91,99.98,2115792
ZION,2014-05-09,29.07,29.29,28.895,29.04,2207507
ZTS,2014-05-09,30.47,30.57,30.05,30.54,3339654
AAL,2014-05-12,38.35,39.49,38.35,39.39,12440659
AAPL,2014-05-12,83.9271,84.8085,83.9142,84.6899,53324677
AAP,2014-05-12,124.79,125.66,124.26,125.25,755224
ABBV,2014-05-12,52.36,52.56,52.22,52.37,3626399
ABC,2014-05-12,65.98,66.72,65.87,66.67,1719577
ABT,2014-05-12,39.07,39.38,39.035,39.27,4013168
ACN,2014-05-12,78.71,79.5,78.71,79.19,2835518
ADBE,2014-05-12,59.77,61.045,59.74,60.7,2863613
ADI,2014-05-12,51.81,52.35,51.44,52.23,1496042
ADM,2014-05-12,44.6,44.74,44.335,44.67,2405243
ADP,2014-05-12,77.99,79.12,77.99,78.89,1319353
ADSK,2014-05-12,47.04,48.93,47,48.61,3270362
ADS,2014-05-12,238.19,242.84,236.655,242.62,1061866
AEE,2014-05-12,39.35,39.61,38.74,38.75,2827144
AEP,2014-05-12,52.49,52.51,51.6,51.76,3597737
AES,2014-05-12,14.08,14.17,13.95,14.01,3575769
AET,2014-05-12,74.58,75.99,74.58,75.77,2211739
AFL,2014-05-12,63.16,63.385,62.92,63.34,1389360
AGN,2014-05-12,198.56,203.6,197.28,203.19,2335613
AIG,2014-05-12,52.94,53.44,52.62,53.38,7251872
AIV,2014-05-12,31.61,31.695,31.42,31.56,1215881
AIZ,2014-05-12,67.82,68.46,67.744,68.23,393997
AJG,2014-05-12,45.62,46,45.45,45.86,838829
AKAM,2014-05-12,52.94,53.83,52.8003,53.43,1873036
ALB,2014-05-12,68.6,69.58,68.6,69.36,383496
ALGN,2014-05-12,49.71,51.52,49.22,51.3,872404
ALK,2014-05-12,48.045,49.03,48.045,48.945,1560560
ALLE,2014-05-12,50.05,50.84,50.05,50.48,586091
ALL,2014-05-12,58.3,58.44,58.1,58.35,1800318
ALXN,2014-05-12,153.14,161.52,153.14,161.1,1281966
AMAT,2014-05-12,19.43,19.58,19.34,19.47,13120762
AMD,2014-05-12,3.87,4,3.86,3.97,14788132
AME,2014-05-12,53.13,53.64,53.08,53.61,804963
AMGN,2014-05-12,111.78,112.73,111.39,111.73,3555431
AMG,2014-05-12,193.05,196.1799,192.81,195.68,297772
AMP,2014-05-12,111.98,112.83,111.6,112.72,852884
AMT,2014-05-12,88.85,88.85,88.16,88.31,1729104
AMZN,2014-05-12,294.3,303.34,294.16,302.86,3735443
ANDV,2014-05-12,53.44,54.41,53.37,53.73,1765750
ANSS,2014-05-12,75.5,76.47,75.39,75.88,241915
ANTM,2014-05-12,104.87,107.092,104.8,107.01,2421413
AON,2014-05-12,86,86.49,85.6,86.22,1284608
AOS,2014-05-12,23.71,24.35,23.675,24.305,1161984
APA,2014-05-12,89.2,90.1,88.9,90.04,3362008
APC,2014-05-12,101.06,102.37,100.93,101.06,4409863
APD,2014-05-12,119.41,120.58,118.97,119.88,980783
APH,2014-05-12,48.135,48.49,47.965,48.315,1542942
ARE,2014-05-12,75.19,75.64,74.9,75.29,283921
ARNC,2014-05-12,40.32,41.46,40.29,41.43,6719814
ATVI,2014-05-12,20.84,20.95,20.6,20.67,4426762
AVB,2014-05-12,139.4,140.64,139.27,140.44,566854
AVGO,2014-05-12,67.93,69.18,67.41,69.13,2739419
AVY,2014-05-12,48.83,49.21,48.8,48.96,731566
AWK,2014-05-12,46.51,46.61,46.11,46.31,1229422
AXP,2014-05-12,89.42,89.97,89.3198,89.66,2343786
AYI,2014-05-12,120.77,123.1,119.948,122.35,567965
AZO,2014-05-12,538.79,544.88,537.21,543.38,194158
A,2014-05-12,55.58,56.62,55.47,56.41,2042132
BAC,2014-05-12,14.79,15.1,14.79,15.07,70669928
BAX,2014-05-12,75.22,75.53,75.02,75.37,1755496
BA,2014-05-12,131.82,132.99,131.64,132.6,3288554
BBT,2014-05-12,37.75,38.24,37.69,38.19,3572537
BBY,2014-05-12,25.97,26.36,25.9,26.25,2973973
BDX,2014-05-12,117.8,118.53,117.55,118,739008
BEN,2014-05-12,55,55.6,54.67,55.45,2195488
BF.B,2014-05-12,45.395,45.63,45.16,45.285,627984
BIIB,2014-05-12,289.78,301,288.01,300.54,1683471
BK,2014-05-12,34.3,34.81,34.29,34.78,3882628
BLK,2014-05-12,297.42,306.5,297.42,304.58,694161
BLL,2014-05-12,29.395,29.625,29.34,29.495,1945088
BMY,2014-05-12,51.52,52.31,51.35,52.01,8001229
BRK.B,2014-05-12,127.87,128.24,126.89,127.29,3406900
BSX,2014-05-12,12.8,12.94,12.72,12.93,9417041
BWA,2014-05-12,59.58,61.18,59.49,61.11,1110015
BXP,2014-05-12,119.53,119.99,119.06,119.79,583569
CAG,2014-05-12,30.9,30.98,30.73,30.95,2343145
CAH,2014-05-12,64.69,65.45,64.66,65.02,1973037
CAT,2014-05-12,105.71,106.5,105.65,106.2,3664416
CA,2014-05-12,29.53,30.25,29.5,30.17,2163257
CBG,2014-05-12,28.45,28.76,28.354,28.7,3172976
CBOE,2014-05-12,51.06,51.85,51.005,51.55,385975
CBS,2014-05-12,56.98,57.94,56.98,57.4,8218690
CB,2014-05-12,103.06,103.24,102.73,102.97,821670
CCI,2014-05-12,77.42,77.61,76.9,77.34,1661604
CCL,2014-05-12,39.24,39.99,39.23,39.75,2241783
CDNS,2014-05-12,15.51,15.8,15.44,15.77,1546010
CELG,2014-05-12,73.555,75.5,72.85,75.265,6371786
CERN,2014-05-12,50.46,52,50.29,51.65,1825810
CF,2014-05-12,47.448,48.776,47.202,48.336,5475265
CHD,2014-05-12,34.1,34.225,33.8675,33.925,1564578
CHK,2014-05-12,29.88,30.36,29.73,30.33,11741026
CHRW,2014-05-12,58.71,59.12,58.45,59.01,1209685
CHTR,2014-05-12,138.87,139.06,136.2,137.07,1147382
CINF,2014-05-12,49.21,49.46,49.15,49.26,456633
CI,2014-05-12,86.66,88.6,86.63,88.53,2829506
CLX,2014-05-12,88.64,88.64,87.76,88.2,1422026
CL,2014-05-12,67.75,67.75,67.07,67.19,1690863
CMA,2014-05-12,48.05,48.54,47.9,48.34,978396
CMCSA,2014-05-12,25.555,25.605,25.2338,25.325,29710680
CME,2014-05-12,69.9,71.01,69.32,70.91,1314676
CMG,2014-05-12,507.25,513.18,505.13,510.21,430803
CMI,2014-05-12,150.52,153.49,150.52,153.32,897471
CMS,2014-05-12,29.51,29.55,28.95,29.04,2525227
CNC,2014-05-12,34.96,35.52,34.7907,35.475,1319458
CNP,2014-05-12,23.95,24.06,23.73,23.73,3759977
COF,2014-05-12,76.88,77.78,76.88,77.73,2566514
COG,2014-05-12,36.93,37.24,36.56,37.19,6322495
COL,2014-05-12,79.38,79.96,79.38,79.9,655051
COO,2014-05-12,134.03,136.585,133.075,135.24,291799
COP,2014-05-12,78.11,78.42,77.79,78.41,4979112
COST,2014-05-12,115.78,116.91,115.581,116.51,1940724
COTY,2014-05-12,15.78,16.03,15.77,15.84,1546181
CPB,2014-05-12,45.57,45.7,45.36,45.49,849233
CRM,2014-05-12,50.9,53.65,50.85,53.43,6558717
CSCO,2014-05-12,23.04,23.335,23,23.19,40217552
CSX,2014-05-12,28.75,29.17,28.68,29.15,6472258
CTAS,2014-05-12,59.92,60.73,59.8,60.37,712178
CTL,2014-05-12,36.74,36.87,36.59,36.74,5464724
CTSH,2014-05-12,48.25,49.15,48.06,49.02,2631378
CTXS,2014-05-12,60.19,61.25,59.89,61.04,2647658
CVS,2014-05-12,76.5,77.13,76.42,76.82,4334090
CVX,2014-05-12,125.57,125.57,124.63,125.24,4914743
CXO,2014-05-12,133.05,134.37,129.11,129.94,2733666
C,2014-05-12,47.2201,47.4,47.04,47.27,13308290
DAL,2014-05-12,37.77,38.69,37.74,38.65,8269886
DE,2014-05-12,94.32,94.63,93.5,93.65,2700487
DFS,2014-05-12,57.85,58.48,57.83,58.28,1768390
DGX,2014-05-12,57.44,57.635,56.97,57.2,1852084
DG,2014-05-12,56.86,57.188,56.75,57.01,2569085
DHI,2014-05-12,22.18,22.7,22.14,22.62,7010634
DHR,2014-05-12,74.22,75.12,74.22,75.07,2769594
DISCA,2014-05-12,73.37,74,73.18,73.43,1441700
DISCK,2014-05-12,67.1,68.135,67.1,67.78,526985
DISH,2014-05-12,60.52,61.56,60.44,60.97,2468540
DIS,2014-05-12,82.08,82.94,82.08,82.42,5704379
DLR,2014-05-12,57.9,59.38,57.9,58.48,2789349
DLTR,2014-05-12,52.78,53.35,52.73,53.31,1517981
DOV,2014-05-12,85.43,87.39,85.43,87.23,737920
DPS,2014-05-12,57.03,57.34,56.84,57.15,901083
DRE,2014-05-12,17.59,17.67,17.53,17.56,2039860
DRI,2014-05-12,50.02,50.69,49.99,50.6,1049117
DTE,2014-05-12,76.78,77,75.73,75.98,846946
DUK,2014-05-12,72.21,72.34,71.5624,71.76,3618120
DVA,2014-05-12,67.82,68.24,67.81,68.08,804405
DVN,2014-05-12,71.04,71.205,70.64,71.04,2026406
D,2014-05-12,70.05,70.07,69.3,69.33,1901157
EA,2014-05-12,35.31,35.46,34.87,35.31,5541126
EBAY,2014-05-12,50.92,51.38,50.71,51.33,12768728
ECL,2014-05-12,105.22,105.73,104.92,105.59,773778
ED,2014-05-12,55.59,55.76,54.7,54.91,4281313
EFX,2014-05-12,71.5,71.705,71.32,71.65,372765
EIX,2014-05-12,55.5,55.56,54.76,54.82,1256697
EL,2014-05-12,73.5,73.7323,73.41,73.63,1120812
EMN,2014-05-12,86.17,86.44,85.7,86.32,1124728
EMR,2014-05-12,67.61,68.305,67.5,68.22,2461337
EOG,2014-05-12,102.57,103.73,101.98,103.64,3351934
EQIX,2014-05-12,191,192.92,190.59,192.29,922832
EQR,2014-05-12,61.94,62.35,61.67,62.3,1278236
EQT,2014-05-12,105.25,106.24,104.54,105.13,908692
ESRX,2014-05-12,68.12,68.685,68.01,68.52,5212262
ESS,2014-05-12,180.53,181.17,179.178,180.64,629139
ES,2014-05-12,45.87,45.96,45.1,45.15,1617100
ETFC,2014-05-12,21.22,21.9,21.14,21.77,3613125
ETN,2014-05-12,72.17,73.31,72.03,73.04,2388990
ETR,2014-05-12,74.7,75.04,74.07,74.38,2812734
EW,2014-05-12,42.8,43.155,42.79,43.095,1058254
EXC,2014-05-12,36.25,36.4,35.3443,35.4,7377623
EXPD,2014-05-12,43.37,44.13,43.35,43.86,1427998
EXPE,2014-05-12,69.27,70.81,69,70.8,2482070
EXR,2014-05-12,51.84,52.06,51.63,52.05,405705
FAST,2014-05-12,48.36,49.38,48.345,49.19,1311115
FBHS,2014-05-12,39.92,40.82,39.68,40.47,1266125
FB,2014-05-12,57.98,59.9,57.98,59.83,48575487
FCX,2014-05-12,34.51,35.2333,34.46,34.89,9810509
FDX,2014-05-12,138.03,140.34,137.92,140.15,1726683
FE,2014-05-12,33.54,33.58,32.85,32.93,7041661
FFIV,2014-05-12,102.35,105.8475,101.65,105.44,1214760
FISV,2014-05-12,61.08,61.74,61,61.6,1706252
FIS,2014-05-12,53.92,54.97,53.89,54.91,2331155
FITB,2014-05-12,20.66,20.89,20.57,20.88,7287961
FLIR,2014-05-12,34.32,34.67,34,34.51,706792
FLR,2014-05-12,75.46,76.81,75.37,76.38,1175394
FLS,2014-05-12,75.56,77.02,75.56,76.96,821603
FL,2014-05-12,48.18,49.25,48.14,48.69,1172494
FMC,2014-05-12,73.21,74.16,73.1601,73.51,719167
FOXA,2014-05-12,34.48,35.59,34.3,35.19,20714243
FOX,2014-05-12,33.56,34.82,33.56,34.34,5476212
FRT,2014-05-12,118.98,119.61,118.3,118.74,354608
FTI,2014-05-12,56.05,56.38,55.39,55.95,1296312
F,2014-05-12,15.81,15.9,15.78,15.84,17164707
GD,2014-05-12,113,114.94,112.93,114.85,2411988
GE,2014-05-12,26.58,26.86,26.51,26.85,23713635
GGP,2014-05-12,23.71,23.78,23.575,23.72,2990741
GILD,2014-05-12,80.23,80.73,79.17,80.35,11256092
GIS,2014-05-12,54.55,54.78,54.08,54.26,2748183
GLW,2014-05-12,20.88,21.42,20.81,21.42,11073611
GM,2014-05-12,34.38,34.94,34.38,34.82,9499126
GOOGL,2014-05-12,531.84,538.75,527.51,538.43,1949291
GOOG,2014-05-12,523.51,530.19,519.01,529.92,1908392
GPC,2014-05-12,85.36,86.19,85.17,86.15,419846
GPN,2014-05-12,34.32,34.8575,33.95,34.16,2189874
GPS,2014-05-12,40.65,41.1,40.641,41.07,4459660
GRMN,2014-05-12,56.13,57.16,55.93,56.37,1404100
GS,2014-05-12,157.91,159.95,157.91,159.55,2256120
GT,2014-05-12,24.07,24.375,24.01,24.31,3032982
GWW,2014-05-12,251.52,254.88,251.52,254.62,379541
HAL,2014-05-12,63.84,64.22,63.16,64.17,3994825
HAS,2014-05-12,56.02,56.055,55.43,55.59,982377
HBAN,2014-05-12,9.26,9.42,9.24,9.42,8896559
HBI,2014-05-12,20.585,20.8675,20.585,20.8075,2600452
HCA,2014-05-12,51.7,52.39,51.7,52.3,1094788
HCN,2014-05-12,64.37,64.42,63.745,64.31,1719478
HCP,2014-05-12,42.15,42.25,41.8,41.92,2232342
HD,2014-05-12,77.82,78.44,77.7506,78.27,4324568
HES,2014-05-12,88.12,88.71,87.75,88.34,1672485
HIG,2014-05-12,35.33,35.62,35.24,35.59,2479576
HII,2014-05-12,100.2,101.72,100.01,101.24,562763
HOG,2014-05-12,72.49,73.33,72.41,73.23,787077
HOLX,2014-05-12,24.78,25,24.58,24.88,2387363
HON,2014-05-12,93.2,94.43,93.2,94.39,2383050
HP,2014-05-12,107.16,108.83,106.42,107.94,974489
HRB,2014-05-12,28,28.51,27.98,28.26,1740930
HRL,2014-05-12,24.455,24.565,24.265,24.44,1217956
HRS,2014-05-12,75.13,75.95,75.08,75.85,364257
HSIC,2014-05-12,57.74,58.52,57.645,58.115,730242
HST,2014-05-12,21.58,21.75,21.55,21.71,3773508
HSY,2014-05-12,96.25,96.49,95.83,96.24,818723
HUM,2014-05-12,120.19,123.94,120.18,123.62,1707019
IBM,2014-05-12,191.12,193.02,190.94,192.57,3778611
ICE,2014-05-12,37.728,38.334,37.728,38.272,5364730
IDXX,2014-05-12,66.105,66.7,65.97,66.23,402388
IFF,2014-05-12,98.88,99.25,98.35,98.7,466642
ILMN,2014-05-12,144.65,149.75,143.5,148.23,1717870
INCY,2014-05-12,52.69,54.61,52.61,54.39,2523299
INTC,2014-05-12,26.41,26.54,26.3,26.37,20607769
INTU,2014-05-12,75.18,76.5,75.13,76.11,1233694
IPG,2014-05-12,17.88,17.97,17.735,17.91,4588409
IP,2014-05-12,46.93,47.45,46.865,47.35,2383620
IQV,2014-05-12,47.73,48.04,47.49,47.87,729409
IRM,2014-05-12,27.11,27.71,27.11,27.45,1240521
IR,2014-05-12,58.59,59.28,58.54,59.24,2117174
ISRG,2014-05-12,118.2332,122.3832,116.6865,121.8899,1607787
ITW,2014-05-12,86.59,87.5,86.59,87.17,1395505
IT,2014-05-12,69.72,71.13,69.72,71.06,631938
IVZ,2014-05-12,35.96,36.35,35.96,36.17,2311992
JBHT,2014-05-12,75.96,76.96,75.96,76.91,689675
JCI,2014-05-12,43.8848,45.2984,43.8639,45.0785,6438964
JEC,2014-05-12,56.38,56.625,55.95,56.26,1327738
JNJ,2014-05-12,101.24,101.24,100.42,100.52,7437341
JNPR,2014-05-12,24.74,25.12,24.71,24.78,4097560
JPM,2014-05-12,54.27,54.7,54.03,54.65,12825906
JWN,2014-05-12,61.86,63,61.86,62.76,1467290
KEY,2014-05-12,13.66,13.89,13.6,13.86,6402109
KIM,2014-05-12,22.68,22.87,22.61,22.74,4995618
KLAC,2014-05-12,63.5,64.45,63.33,64.12,1070372
KMB,2014-05-12,111,111.14,110.01,110.2,1460768
KMI,2014-05-12,32.36,32.56,32.1,32.38,5592401
KMX,2014-05-12,45.12,45.71,45.12,45.61,815687
KORS,2014-05-12,92.31,94.8,92.26,94.45,1692446
KO,2014-05-12,40.88,40.97,40.69,40.82,8906010
KR,2014-05-12,23.275,23.395,23.215,23.345,6584914
KSS,2014-05-12,54.96,55.855,54.96,55.6,2880483
KSU,2014-05-12,100.12,102.74,100.12,102.69,790619
K,2014-05-12,67.41,68.8,67.36,68.42,4235891
LB,2014-05-12,56.57,57.67,56.33,57.19,1478176
LEG,2014-05-12,33.57,34,33.56,33.84,916073
LEN,2014-05-12,37.7843,38.6961,37.7647,38.4608,3465446
LH,2014-05-12,100.24,100.92,99.6,99.89,1292871
LKQ,2014-05-12,28.98,29.4,28.8,29.35,1213940
LLL,2014-05-12,115.15,116.07,114.9415,115.85,409586
LLY,2014-05-12,59.96,60.05,59.06,59.42,4982688
LMT,2014-05-12,165.5,167.17,165.3,166.92,1051877
LNC,2014-05-12,50.02,50.94,49.84,50.87,1783028
LNT,2014-05-12,28.865,28.91,28.5575,28.595,872564
LOW,2014-05-12,45.83,46.45,45.82,46.28,2820546
LRCX,2014-05-12,57.58,58.32,57.4,58.25,1689620
LUK,2014-05-12,25.77,25.77,25.35,25.49,1415963
LUV,2014-05-12,24.46,24.97,24.46,24.94,4955364
LYB,2014-05-12,96.2,96.72,95.9,96.28,2369858
L,2014-05-12,43.54,43.58,43.17,43.31,1180496
MAA,2014-05-12,72.22,72.25,71.842,72.25,261911
MAC,2014-05-12,66.03,66.21,65.64,65.85,541797
MAR,2014-05-12,58.53,59.54,58.498,59.22,1546189
MAS,2014-05-12,20.03,20.68,20.01,20.61,4996274
MAT,2014-05-12,39.54,39.78,39.42,39.68,1864169
MA,2014-05-12,74.69,75.22,74.5,75.02,2975256
MCD,2014-05-12,102.95,103.33,102.785,102.86,3817396
MCHP,2014-05-12,47.07,47.74,47.03,47.67,1355290
MCK,2014-05-12,172.03,174.3,171.71,174.23,1608655
MCO,2014-05-12,83.2,83.91,83.08,83.86,979045
MDLZ,2014-05-12,38,38.005,37.46,37.59,10125254
MDT,2014-05-12,60.45,61.17,60.39,60.99,3097033
MET,2014-05-12,51.63,52.075,51.45,52.02,5919843
MGM,2014-05-12,24.59,24.94,24.475,24.59,6570462
MHK,2014-05-12,136.9,140.14,136.46,139.44,576815
MKC,2014-05-12,71.5,71.63,71.22,71.4,458858
MLM,2014-05-12,119.87,123.46,119.0225,122.48,461857
MMC,2014-05-12,49.19,49.43,49.05,49.27,947062
MMM,2014-05-12,141.78,142.94,141.71,142.82,2972085
MNST,2014-05-12,22.4966,23.4866,22.3966,23.3666,5927187
MON,2014-05-12,116.18,116.85,115.805,115.97,2683756
MOS,2014-05-12,48.56,48.95,48.5149,48.72,1660652
MO,2014-05-12,40.43,40.57,40.23,40.37,5028626
MPC,2014-05-12,45.985,46.58,45.79,46.01,4840892
MRK,2014-05-12,55.62,55.62,54.845,55.29,8084979
MRO,2014-05-12,36.14,36.445,36.08,36.3,7649590
MSFT,2014-05-12,39.74,40.02,39.65,39.97,22787185
MSI,2014-05-12,67.37,68.1,67.37,67.8,1274440
MS,2014-05-12,29.85,30.45,29.76,30.33,10196546
MTB,2014-05-12,123.3,123.44,121.6601,123.05,777215
MTD,2014-05-12,241,244.03,238.5,241.48,200529
MU,2014-05-12,27.03,27.5399,26.94,27.51,22399353
MYL,2014-05-12,46.26,47.69,46.18,47.57,5467638
M,2014-05-12,56.75,57.829,56.63,57.39,5765271
NAVI,2014-05-12,16.28,16.55,15.775,15.95,6980098
NBL,2014-05-12,71.16,71.19,70.46,70.69,2405384
NCLH,2014-05-12,31.65,32.6,31.374,32.38,945276
NDAQ,2014-05-12,36.67,37.06,36.64,36.83,924168
NEE,2014-05-12,97.19,97.22,95.68,95.81,3691481
NEM,2014-05-12,24.32,24.67,24.32,24.51,4430780
NFLX,2014-05-12,47.2657,49.3614,47.2171,49.35,21401415
NFX,2014-05-12,33.97,34.37,33.64,33.75,1262932
NI,2014-05-12,36.03,36.0997,35.76,35.99,1720592
NKE,2014-05-12,36.81,37.33,36.685,37.315,6636942
NLSN,2014-05-12,47,47.39,46.9,47.22,1290563
NOC,2014-05-12,121.41,122.7,121.37,122.44,891333
NOV,2014-05-12,80.23,80.98,79.99,80.42,2312101
NRG,2014-05-12,34.28,34.42,33.79,34.1,4407524
NSC,2014-05-12,95.96,96.8501,95.78,96.76,1037597
NTAP,2014-05-12,33.72,34.05,33.385,33.59,4886830
NTRS,2014-05-12,61.26,61.83,61.21,61.76,601260
NUE,2014-05-12,52.14,53.19,52.1,53.16,1430937
NVDA,2014-05-12,18.09,18.62,18.08,18.58,7496353
NWL,2014-05-12,29.39,29.75,29.25,29.51,1989986
NWSA,2014-05-12,18.05,18.175,17.76,17.85,2926312
NWS,2014-05-12,17.42,17.65,17.32,17.45,936562
OKE,2014-05-12,62.19,62.64,61.96,62.12,1038927
OMC,2014-05-12,67.5,68.68,67.03,68.53,4952830
ORCL,2014-05-12,41.22,42.14,41.19,41.95,18751387
ORLY,2014-05-12,148.61,151.15,148.19,150.62,716032
OXY,2014-05-12,96.5,96.7317,96.14,96.42,3554093
O,2014-05-12,43.96,44.48,43.89,44.08,2356740
PAYX,2014-05-12,40.96,41.43,40.96,41.31,1505889
PBCT,2014-05-12,14.47,14.59,14.4,14.56,1835407
PCAR,2014-05-12,63.09,63.88,62.88,63.82,1240008
PCG,2014-05-12,43.8,43.94,42.85,43.02,3249608
PCLN,2014-05-12,1143.97,1165.89,1143.01,1163.32,778329
PDCO,2014-05-12,41.53,41.86,41.43,41.54,399835
PEG,2014-05-12,38.76,38.765,37.865,38.06,5927984
PEP,2014-05-12,87.32,87.68,86.63,86.93,3218644
PFE,2014-05-12,29.34,29.375,29.03,29.13,21658093
PFG,2014-05-12,46.9,47.785,46.61,47.73,1480417
PGR,2014-05-12,24.75,24.885,24.739,24.84,6031666
PG,2014-05-12,82.61,82.71,81.71,81.73,7859053
PHM,2014-05-12,18.4,18.95,18.4,18.84,8345889
PH,2014-05-12,125.04,126.87,125.04,126.48,541275
PKG,2014-05-12,66.55,68.12,66.5,67.97,1055317
PKI,2014-05-12,43.82,44.55,43.76,44.34,507570
PLD,2014-05-12,41.32,41.47,41.09,41.41,2070742
PM,2014-05-12,86.82,86.9,85.89,86.13,3232835
PNC,2014-05-12,84.57,85.68,84.31,85.47,1903931
PNR,2014-05-12,75.34,76.46,75.34,76.42,1440019
PNW,2014-05-12,55.33,55.48,54.77,54.87,1190832
PPG,2014-05-12,98.915,99.825,98.36,99.705,688840
PPL,2014-05-12,33.75,33.75,33.0048,33.11,4021384
PRGO,2014-05-12,130.56,132.52,130.37,130.82,1479901
PRU,2014-05-12,84.39,84.93,83.92,84.81,2039087
PSA,2014-05-12,171.88,172.57,171.16,171.87,563987
PSX,2014-05-12,82.64,84.08,82.56,83.54,3181107
PVH,2014-05-12,130.95,133.12,130.35,132.88,808954
PWR,2014-05-12,33.81,33.96,33.61,33.78,3931521
PXD,2014-05-12,202.93,204.72,202.02,204.35,1338547
PX,2014-05-12,130.69,131.29,130.095,131.07,587482
QCOM,2014-05-12,79.72,80.12,79.62,79.97,6632085
RCL,2014-05-12,51.68,52.8,51.6,52.6,1236368
REGN,2014-05-12,280.81,292.6,280.16,291.39,758310
REG,2014-05-12,54,54.23,53.83,54.05,294610
RE,2014-05-12,159.32,160.19,158.17,158.57,316733
RF,2014-05-12,10.31,10.52,10.27,10.51,15253652
RHI,2014-05-12,44.85,45.63,44.825,45.57,819690
RHT,2014-05-12,48.98,50.04,48.71,50,874030
RJF,2014-05-12,49.66,51.2,49.42,51.03,1006891
RL,2014-05-12,147.86,148.76,146.43,147.34,2628332
RMD,2014-05-12,50.65,51.54,50.562,51.43,796775
ROK,2014-05-12,118.59,121.66,118.59,121.42,715684
ROP,2014-05-12,140.49,141.57,139.7,141.35,246546
ROST,2014-05-12,34.6,35.05,34.6,34.83,2740034
RRC,2014-05-12,88.62,89.3,88.22,88.91,673407
RSG,2014-05-12,35.21,35.3,35,35.2,1070948
RTN,2014-05-12,97.6,98.44,97.49,98.33,1371392
SBAC,2014-05-12,97.42,98.31,96.95,98.11,1154561
SBUX,2014-05-12,35.32,35.62,35.2,35.575,7227204
SCG,2014-05-12,51.88,51.93,51.22,51.27,646779
SCHW,2014-05-12,26.53,27.08,26.32,27.05,6635838
SEE,2014-05-12,33.53,33.84,33.52,33.69,1454618
SHW,2014-05-12,200.04,202.58,199.5601,201.84,614053
SIG,2014-05-12,101.12,102.93,100.77,100.97,951737
SJM,2014-05-12,100.4,100.66,99.74,100.61,629217
SLB,2014-05-12,100.65,100.77,99.93,100.29,4071229
SLG,2014-05-12,108.63,109.1,108.34,108.95,448889
SNA,2014-05-12,115.49,116.9653,115.48,116.68,283641
SNI,2014-05-12,75.54,75.88,74.98,75.55,726452
SNPS,2014-05-12,37.79,38.39,37.78,38.28,336679
SO,2014-05-12,43.77,43.82,43.2,43.26,4941439
SPGI,2014-05-12,79.06,79.72,78.94,79.47,1829999
SPG,2014-05-12,176.13,176.58,175.53,176.05,914638
SRCL,2014-05-12,114.4,114.9,114,114.27,310387
SRE,2014-05-12,98.77,98.8,97.84,97.88,897770
STI,2014-05-12,38.15,38.8,38.07,38.73,2412400
STT,2014-05-12,65.32,65.92,65.24,65.86,2415957
STX,2014-05-12,49.46,49.86,49.19,49.78,2305290
STZ,2014-05-12,79.82,80.605,79.73,80.13,962346
SWKS,2014-05-12,41.58,42.97,41.55,42.72,3196714
SWK,2014-05-12,86.65,87.76,86.65,87.37,1071932
SYK,2014-05-12,80.79,81.39,80.57,81.1,1307709
SYMC,2014-05-12,20.8,21.4,20.8,21.26,5541544
SYY,2014-05-12,36.9,37,36.73,36.78,2321872
TAP,2014-05-12,63.97,64.16,63.39,63.67,1271414
TDG,2014-05-12,180.3,180.775,179.18,179.42,450947
TEL,2014-05-12,58.52,59.17,58.52,58.78,1171938
TGT,2014-05-12,59.29,59.71,59.27,59.64,3719787
TIF,2014-05-12,89.58,90.24,89.525,89.63,548826
TJX,2014-05-12,58.7,59.95,58.7,59.86,3941858
TMK,2014-05-12,53.92,54.4334,53.8267,54.4,413073
TMO,2014-05-12,117.26,118.76,115.56,118.36,1386660
TPR,2014-05-12,42.25,42.67,42.16,42.47,3122563
TRIP,2014-05-12,85.4,90.71,85.07,89.51,4327007
TROW,2014-05-12,81.36,81.96,80.99,81.82,1114982
TRV,2014-05-12,92.12,92.93,92.03,92.04,2072637
TSCO,2014-05-12,65.77,66.59,65.57,66.5,608044
TSN,2014-05-12,39.68,39.85,39.6,39.83,2866311
TSS,2014-05-12,32.31,32.565,32.23,32.53,1505429
TWX,2014-05-12,68.9,69.63,68.77,69.44,5055902
TXN,2014-05-12,46.13,47.15,45.98,46.95,6528993
TXT,2014-05-12,38.73,39.97,38.63,39.86,2834097
T,2014-05-12,36.73,36.735,36.16,36.57,23990994
UAA,2014-05-12,23.45,24.49,23.45,24.475,6204312
UAL,2014-05-12,40.33,41.59,40.22,41.58,5333322
UDR,2014-05-12,27.19,27.41,27.09,27.41,1934605
UHS,2014-05-12,82.81,84.47,82.72,84.32,683670
ULTA,2014-05-12,88.05,90.3199,87.73,89.88,747883
UNH,2014-05-12,77.2,78.02,77.1,77.74,3110874
UNM,2014-05-12,33.56,34.25,33.31,34.22,1293165
UNP,2014-05-12,94.77,95.855,94.77,95.815,3924946
UPS,2014-05-12,100,101.51,99.94,101.51,2861289
URI,2014-05-12,93.89,97.87,93.83,97.67,1789642
USB,2014-05-12,40.43,40.61,40.27,40.45,6316988
UTX,2014-05-12,117.44,118.75,117.385,118.63,2795300
VAR,2014-05-12,82,83.45,81.67,83.39,658863
VFC,2014-05-12,62.04,63.04,61.76,62.81,1634736
VIAB,2014-05-12,83.95,84.95,83.94,84.56,2344498
VLO,2014-05-12,56.2,57.21,56.08,56.28,5776311
VMC,2014-05-12,60.58,62.33,60.52,62.14,1056226
VNO,2014-05-12,105.66,106.02,105.47,105.96,561196
VRSK,2014-05-12,60.73,61.68,60.37,61.45,470667
VRSN,2014-05-12,48.06,49.16,48,48.87,1017758
VRTX,2014-05-12,65.81,67.76,65.13,67.74,1462857
VTR,2014-05-12,67.86,67.99,66.64,66.93,2692481
VZ,2014-05-12,48.59,48.63,48.02,48.16,13582378
V,2014-05-12,52.77,53.12,52.7575,52.925,8732816
WAT,2014-05-12,103.88,105.67,103.82,105.12,537049
WBA,2014-05-12,69.16,69.665,69.01,69.35,4067933
WDC,2014-05-12,82.68,83,81.87,82.46,2209024
WEC,2014-05-12,45.6,46.005,45.16,45.35,4706357
WFC,2014-05-12,49.38,49.85,49.33,49.76,16450689
WHR,2014-05-12,152.37,156.278,152.27,155.88,886584
WMB,2014-05-12,44.36,45.43,43.93,44.04,3775640
WMT,2014-05-12,78.95,79.23,78.65,79.15,5999823
WM,2014-05-12,44.1,44.165,43.76,43.88,1563722
WU,2014-05-12,16.4,16.57,16.35,16.49,3675418
WYNN,2014-05-12,200.8,207.24,200.8,203.68,1753273
WYN,2014-05-12,72.25,73.09,71.83,72.8,683326
WY,2014-05-12,30.44,30.55,30.28,30.33,2256513
XEC,2014-05-12,129.44,130.04,127.39,127.66,934443
XEL,2014-05-12,30.77,30.87,30.38,30.47,2907004
XLNX,2014-05-12,46.51,47.28,46.51,47.24,3516300
XL,2014-05-12,32.14,32.48,32.14,32.36,2052109
XOM,2014-05-12,102.33,102.35,101.525,102.23,8830502
XRAY,2014-05-12,46.29,46.8,46.16,46.44,729042
XRX,2014-05-12,47.52,48.24,47.48,48.04,1918537
XYL,2014-05-12,37.46,38.06,37.31,38.03,714055
YUM,2014-05-12,76.43,76.62,75.87,76.13,2430430
ZBH,2014-05-12,100.61,101.35,99.86,100.88,1362603
ZION,2014-05-12,29.09,29.66,29.09,29.61,6202209
ZTS,2014-05-12,30.58,30.86,30.55,30.81,1970976
AAL,2014-05-13,38.95,39.74,38.85,39.31,8680113
AAPL,2014-05-13,84.5713,84.9342,84.3856,84.8228,39934594
AAP,2014-05-13,125.69,125.69,123.068,123.41,816825
ABBV,2014-05-13,52.45,52.5,51.92,52.2,4145227
ABC,2014-05-13,66.55,67,66.05,66.85,2622451
ABT,2014-05-13,39.38,39.77,39.27,39.66,6265520
ACN,2014-05-13,79.24,79.975,79.2,79.68,1380815
ADBE,2014-05-13,60.81,60.97,60.14,60.81,2938421
ADI,2014-05-13,52.37,52.46,51.34,51.47,2074522
ADM,2014-05-13,44.44,44.66,44.26,44.31,2285150
ADP,2014-05-13,78.9,79.12,78.595,78.92,1243182
ADSK,2014-05-13,48.79,49.05,48.17,48.32,2172270
ADS,2014-05-13,241.83,246.14,239.84,244,801666
AEE,2014-05-13,38.96,39.1,38.68,38.81,2362751
AEP,2014-05-13,51.98,52.27,51.81,52.23,2939902
AES,2014-05-13,14.06,14.16,14,14.09,2415238
AET,2014-05-13,75.8,75.97,75.28,75.31,1930500
AFL,2014-05-13,63.45,63.905,63.25,63.73,1595278
AGN,2014-05-13,203.72,207.64,203.06,206.97,2009892
AIG,2014-05-13,53.45,54.02,53.16,53.96,8377681
AIV,2014-05-13,31.56,31.82,31.135,31.25,1384222
AIZ,2014-05-13,68.25,68.63,68.01,68.45,321671
AJG,2014-05-13,45.88,45.98,45.615,45.64,663707
AKAM,2014-05-13,53.8,54.25,53.19,53.3,1739357
ALB,2014-05-13,69.36,69.89,69.04,69.07,401589
ALGN,2014-05-13,51.08,51.648,50.7301,51.01,695490
ALK,2014-05-13,48.83,49.24,48.7,48.91,1355918
ALLE,2014-05-13,50.5,50.72,50.325,50.48,638715
ALL,2014-05-13,58.39,58.64,58.28,58.4,2153343
ALXN,2014-05-13,160.89,164.71,159.95,161.5,1359946
AMAT,2014-05-13,19.43,19.47,18.9,19.11,20500415
AMD,2014-05-13,3.99,4.09,3.98,4.03,11224010
AME,2014-05-13,53.74,53.91,53.33,53.35,455372
AMGN,2014-05-13,111.66,112.18,110.76,110.81,3676843
AMG,2014-05-13,195.83,196.18,192.84,193.34,272370
AMP,2014-05-13,112.72,113.3,111.77,111.9,960886
AMT,2014-05-13,88.3,90,88.23,88.53,1330608
AMZN,2014-05-13,302.6,305.6,300.75,304.64,3509937
ANDV,2014-05-13,53.81,54.89,53.5401,54.63,2251361
ANSS,2014-05-13,76.05,76.48,74.58,74.6,430137
ANTM,2014-05-13,106.88,107.59,106.32,106.45,1843250
AON,2014-05-13,86.22,86.9,86,86.44,1146567
AOS,2014-05-13,24.305,24.37,23.87,23.875,920362
APA,2014-05-13,90.31,90.69,89.81,90.02,2213994
APC,2014-05-13,101.6,102,100.62,100.88,3503039
APD,2014-05-13,120,120.295,119.18,119.3,523049
APH,2014-05-13,48.195,48.44,47.99,48.06,890060
ARE,2014-05-13,75.37,76.07,74.68,75,207153
ARNC,2014-05-13,41.64,41.85,41.145,41.37,3737899
ATVI,2014-05-13,20.67,20.7,20.27,20.5,5359933
AVB,2014-05-13,139.96,141.29,138.84,139.14,583980
AVGO,2014-05-13,69.27,69.34,68.56,68.76,2302069
AVY,2014-05-13,49.01,49.1,47.33,48.42,946886
AWK,2014-05-13,46.52,47.08,46.35,47.06,1142847
AXP,2014-05-13,89.65,90,89.04,89.09,2298535
AYI,2014-05-13,122.29,123.28,122.06,122.4,503655
AZO,2014-05-13,543.78,546.7,532.22,533.11,244794
A,2014-05-13,56.63,56.98,56.4,56.83,1465527
BAC,2014-05-13,15.04,15.1,14.94,15.03,58469055
BAX,2014-05-13,75.5,75.88,75.2,75.41,2134579
BA,2014-05-13,133.01,133.83,132.86,133.45,3132290
BBT,2014-05-13,38.2,38.3,37.82,37.9,2291353
BBY,2014-05-13,26.31,26.75,25.88,26.05,5164831
BDX,2014-05-13,117.99,118.21,117.53,117.6,815759
BEN,2014-05-13,55.45,56.0625,55.36,55.63,2585539
BF.B,2014-05-13,45.285,45.53,45.22,45.44,657974
BIIB,2014-05-13,300.03,300.95,295.55,295.85,988792
BK,2014-05-13,34.76,34.95,34.58,34.86,3647465
BLK,2014-05-13,304.99,307.36,302.0701,302.96,595034
BLL,2014-05-13,29.48,29.6,29.29,29.39,2320696
BMY,2014-05-13,52.01,52.49,51.86,52.19,4637006
BRK.B,2014-05-13,127.69,127.92,127.06,127.89,2127500
BSX,2014-05-13,12.94,13.02,12.78,12.8,8806647
BWA,2014-05-13,61.21,61.34,60.6,60.84,762954
BXP,2014-05-13,120,120.535,118.3,118.76,585302
CAG,2014-05-13,31,31.29,30.92,31.19,1938041
CAH,2014-05-13,65.3,66.5,64.94,66.16,2636547
CAT,2014-05-13,106.5,108.21,105.82,107.15,3951489
CA,2014-05-13,30.12,30.14,29.85,29.905,2158828
CBG,2014-05-13,28.73,28.79,28.57,28.59,2255386
CBOE,2014-05-13,51.46,51.69,50.7875,50.86,354725
CBS,2014-05-13,57.41,57.78,56.51,57,7510926
CB,2014-05-13,103.03,103.5,102.68,103.45,654072
CCI,2014-05-13,77.32,77.6,77.02,77.23,2123450
CCL,2014-05-13,39.8,39.97,39.24,39.35,1527266
CDNS,2014-05-13,15.77,15.84,15.69,15.74,2183557
CELG,2014-05-13,75.41,76.1,74.845,74.94,4885264
CERN,2014-05-13,51.74,52.58,51.09,51.19,1623919
CF,2014-05-13,48.818,50,48.462,49.792,5238880
CHD,2014-05-13,33.98,34.055,33.795,33.925,1277702
CHK,2014-05-13,30.34,30.48,29.93,30.04,7584796
CHRW,2014-05-13,59.01,59.49,58.735,59.06,1829526
CHTR,2014-05-13,137.4,137.4,135.13,136.62,1853620
CINF,2014-05-13,49.35,49.515,49.14,49.27,518675
CI,2014-05-13,88.5,88.957,88.04,88.4,2486789
CLX,2014-05-13,88.45,88.96,88.14,88.93,1023070
CL,2014-05-13,67.21,67.39,67,67.26,1797024
CMA,2014-05-13,48.4,48.57,47.98,48.04,927360
CMCSA,2014-05-13,25.425,25.435,25.015,25.055,50113180
CME,2014-05-13,70.84,71.01,70.4,70.59,812708
CMG,2014-05-13,509.95,510.9565,501.785,504.16,292462
CMI,2014-05-13,153.32,154.87,152.83,153.43,902882
CMS,2014-05-13,29.07,29.29,28.95,29.11,2003480
CNC,2014-05-13,35.39,35.6433,35.145,35.185,925570
CNP,2014-05-13,23.76,23.86,23.55,23.67,5308731
COF,2014-05-13,77.76,77.97,77.18,77.51,2476764
COG,2014-05-13,37.36,37.7651,37.27,37.5,6320866
COL,2014-05-13,79.99,80.24,79.65,79.79,608160
COO,2014-05-13,135.72,136.4599,134.15,134.72,143256
COP,2014-05-13,78.45,78.82,78.2446,78.64,5228997
COST,2014-05-13,116.32,116.6,116.08,116.29,1229433
COTY,2014-05-13,15.59,15.59,15.23,15.44,2401577
CPB,2014-05-13,45.58,45.845,45.544,45.63,855070
CRM,2014-05-13,53.86,54.21,52.2,52.28,5321222
CSCO,2014-05-13,23.14,23.21,22.76,22.86,57933097
CSX,2014-05-13,29.2,29.5587,29.19,29.53,5705741
CTAS,2014-05-13,60.52,60.69,60.23,60.6,686963
CTL,2014-05-13,36.77,37,36.63,36.97,6557744
CTSH,2014-05-13,49.1,49.31,48.77,48.99,2819217
CTXS,2014-05-13,61.01,61.12,60.24,60.37,2777252
CVS,2014-05-13,76.8,77,76.42,76.55,3476749
CVX,2014-05-13,125.57,125.99,124.97,125.85,4415213
CXO,2014-05-13,131.65,132.98,130.3,131.99,5072332
C,2014-05-13,47.35,47.49,47.23,47.42,12615169
DAL,2014-05-13,38.52,39.11,38.37,38.78,6636522
DE,2014-05-13,93.73,94.06,92.91,93.61,3370221
DFS,2014-05-13,58.24,58.37,56.43,57.52,2308448
DGX,2014-05-13,57.27,57.37,56.905,57.27,1697748
DG,2014-05-13,57,57.12,56.16,56.4,2453542
DHI,2014-05-13,22.6,23.28,22.57,23.07,9417785
DHR,2014-05-13,75.42,75.93,75.13,75.63,2840313
DISCA,2014-05-13,73.46,73.84,72.7,72.8,1562953
DISCK,2014-05-13,68.15,68.38,67.25,67.29,554427
DISH,2014-05-13,59.8,61.145,58.46,61.05,4840118
DIS,2014-05-13,82.43,82.7512,81.75,82.08,5274805
DLR,2014-05-13,58.63,59.34,58.28,58.59,3207005
DLTR,2014-05-13,53.14,53.14,51.97,52.19,2610273
DOV,2014-05-13,87.23,87.24,86.43,86.58,803147
DPS,2014-05-13,57.14,57.4,56.98,57.23,1048122
DRE,2014-05-13,17.32,17.58,17.22,17.31,1721423
DRI,2014-05-13,50.62,51,50.55,50.86,980797
DTE,2014-05-13,75.87,76.62,75.85,76.14,1150462
DUK,2014-05-13,72.02,72.22,71.5538,71.72,3119954
DVA,2014-05-13,68.18,68.5,67.76,67.89,558300
DVN,2014-05-13,71.31,72.84,71.13,72.43,4720872
D,2014-05-13,69.52,69.99,69.29,69.8,2003836
EA,2014-05-13,35.39,35.65,34.985,35.04,7488353
EBAY,2014-05-13,51.41,51.77,51.26,51.58,12640629
ECL,2014-05-13,105.75,106.17,105.48,105.7,822690
ED,2014-05-13,55.13,55.34,54.45,54.87,2468222
EFX,2014-05-13,71.74,71.76,70.83,71.09,631489
EIX,2014-05-13,54.84,55.14,54.69,54.95,1292150
EL,2014-05-13,73.32,73.98,73.2,73.93,1474531
EMN,2014-05-13,86.54,86.81,85.48,85.6,840028
EMR,2014-05-13,68.39,68.65,68.15,68.28,2632627
EOG,2014-05-13,104.58,105.5,104.07,105.17,3426618
EQIX,2014-05-13,192.51,195.5,192.4,193.96,845961
EQR,2014-05-13,61.92,62.57,61.48,61.71,1651982
EQT,2014-05-13,105.27,106.015,104.15,104.49,924276
ESRX,2014-05-13,68.28,68.95,68.28,68.43,5540923
ESS,2014-05-13,180.56,181.69,178.88,179.27,286793
ES,2014-05-13,45.27,45.64,45.16,45.34,1194200
ETFC,2014-05-13,21.69,21.86,21.42,21.46,2653880
ETN,2014-05-13,73.3,73.91,73,73.2,2469652
ETR,2014-05-13,73.62,73.78,72.785,73.41,2371986
EW,2014-05-13,43.16,43.2616,42.76,43.055,992404
EXC,2014-05-13,35.56,35.76,35.37,35.63,6628941
EXPD,2014-05-13,43.8,44.69,43.6908,44.6,1739862
EXPE,2014-05-13,70.7,71.64,70.62,71.11,1387642
EXR,2014-05-13,51.98,52.41,51.3,51.33,490452
FAST,2014-05-13,48.87,49.14,48.02,48.06,2193480
FBHS,2014-05-13,40.47,40.74,39.86,39.89,858528
FB,2014-05-13,59.66,60.89,59.51,59.83,48525476
FCX,2014-05-13,34.91,35.82,34.86,35.56,12955085
FDX,2014-05-13,140.29,140.84,139.89,140.14,1085734
FE,2014-05-13,32.99,33.12,32.43,32.49,4599218
FFIV,2014-05-13,105.39,105.5,103.96,104.82,775348
FISV,2014-05-13,61.67,61.67,61.25,61.27,915024
FIS,2014-05-13,54.92,54.92,54.635,54.67,994892
FITB,2014-05-13,20.88,20.95,20.75,20.8,5752083
FLIR,2014-05-13,34.51,34.54,34.02,34.14,441291
FLR,2014-05-13,76.68,77.81,76.48,76.7,1315369
FLS,2014-05-13,77.2,77.41,76.27,76.35,722074
FL,2014-05-13,49.03,49.63,48.79,48.86,1007934
FMC,2014-05-13,73.57,73.86,72.78,72.85,767756
FOXA,2014-05-13,35.19,35.3,34.8,34.9,10517186
FOX,2014-05-13,34.46,34.48,33.96,34.07,2050630
FRT,2014-05-13,118.73,119.72,117.63,117.98,292287
FTI,2014-05-13,56.13,57.02,56.09,56.51,1716755
F,2014-05-13,15.85,15.9,15.75,15.86,16509281
GD,2014-05-13,115,115.96,114.75,115.29,2225422
GE,2014-05-13,26.89,26.95,26.7715,26.92,20482913
GGP,2014-05-13,23.72,23.87,23.41,23.49,3072424
GILD,2014-05-13,80.49,80.71,80.01,80.3,8515520
GIS,2014-05-13,54.26,54.5,54.23,54.37,1788096
GLW,2014-05-13,21.48,21.68,21.27,21.3,9807492
GM,2014-05-13,34.84,35.19,34.6007,35.15,9048317
GOOGL,2014-05-13,539.58,543.99,537.9,541.54,2011963
GOOG,2014-05-13,530.89,536.07,529.51,533.09,1648907
GPC,2014-05-13,86.19,86.4286,85.62,85.84,429866
GPN,2014-05-13,33.95,34.01,33.505,33.695,3085950
GPS,2014-05-13,40.98,41.68,40.92,41.25,4222686
GRMN,2014-05-13,56.5,56.88,55.62,55.83,1761604
GS,2014-05-13,159.56,160.899,159.13,160.28,1901488
GT,2014-05-13,24.28,24.93,24.11,24.73,3494602
GWW,2014-05-13,254.94,255.81,252.4,253.97,346351
HAL,2014-05-13,64.51,64.93,63.89,64.1,5790758
HAS,2014-05-13,55.53,55.76,55.25,55.5,790625
HBAN,2014-05-13,9.44,9.47,9.36,9.37,7423614
HBI,2014-05-13,20.87,20.895,20.6325,20.7175,2469940
HCA,2014-05-13,52.07,52.73,52.03,52.36,1818986
HCN,2014-05-13,64.25,64.8425,63.72,64,1405120
HCP,2014-05-13,41.99,42.31,41.72,41.83,2266495
HD,2014-05-13,78.36,78.675,77.04,77.27,5455496
HES,2014-05-13,88.5,88.69,88.17,88.67,2065502
HIG,2014-05-13,35.58,35.68,35.17,35.19,3350008
HII,2014-05-13,101.45,101.84,101.155,101.7,258742
HOG,2014-05-13,73.35,74.05,73.315,73.47,1122900
HOLX,2014-05-13,24.88,24.97,24.35,24.42,2909206
HON,2014-05-13,94.5,94.77,94.05,94.22,2517046
HP,2014-05-13,107.83,108.4,106.91,107.93,978691
HRB,2014-05-13,28.27,28.475,28.18,28.27,1651470
HRL,2014-05-13,24.435,24.7575,24.425,24.67,1261528
HRS,2014-05-13,75.75,76.13,75.492,75.89,559436
HSIC,2014-05-13,58.185,58.385,57.5,57.74,632282
HST,2014-05-13,21.69,21.79,21.35,21.4,4102039
HSY,2014-05-13,96.28,96.92,96.28,96.89,927193
HUM,2014-05-13,123.63,123.94,121.88,121.92,1249823
IBM,2014-05-13,192.79,193.03,191.76,192.19,2226997
ICE,2014-05-13,38.242,38.392,37.986,38.164,3024975
IDXX,2014-05-13,66.155,66.155,64.19,64.44,846182
IFF,2014-05-13,98.98,99.22,98.01,98.2,333420
ILMN,2014-05-13,147.8,150.3,146.52,148.88,1455779
INCY,2014-05-13,54.74,55.7,54.15,54.16,2171244
INTC,2014-05-13,26.49,26.54,26.33,26.45,20524972
INTU,2014-05-13,76.2,76.29,75.44,75.69,947095
IPG,2014-05-13,17.93,18,17.855,17.94,2662151
IP,2014-05-13,47.33,47.44,46.94,47.12,2091472
IQV,2014-05-13,47.94,47.94,47.02,47.5,496489
IRM,2014-05-13,27.49,27.74,27.3,27.73,1436664
IR,2014-05-13,59.36,59.94,59.27,59.38,1545664
ISRG,2014-05-13,121.7032,122.7899,120.6665,121.8232,1315716
ITW,2014-05-13,87.57,88,86.78,86.9,2995996
IT,2014-05-13,71.19,71.22,70.5596,70.59,413068
IVZ,2014-05-13,36.3,36.56,35.93,36.04,2221857
JBHT,2014-05-13,77,77.5,76.76,77.46,740356
JCI,2014-05-13,45.0576,45.466,44.9424,44.9633,2421505
JEC,2014-05-13,56.42,56.62,55.81,55.85,1087561
JNJ,2014-05-13,100.9,101.49,100.625,101.02,6183174
JNPR,2014-05-13,24.81,24.94,24.66,24.87,5661184
JPM,2014-05-13,54.74,54.83,54.5,54.62,12310881
JWN,2014-05-13,62.84,63.3,62.335,62.62,1723225
KEY,2014-05-13,13.88,13.94,13.79,13.81,7841961
KIM,2014-05-13,22.76,23.06,22.63,22.73,2594343
KLAC,2014-05-13,64.21,64.28,63.03,63.1,1527787
KMB,2014-05-13,110.59,111.34,110.38,111.28,1186656
KMI,2014-05-13,32.41,32.52,32.29,32.44,4153075
KMX,2014-05-13,45.62,45.89,45.43,45.49,1451598
KORS,2014-05-13,94.84,95.17,92.92,93.71,1725335
KO,2014-05-13,40.83,41.22,40.82,41.11,11579715
KR,2014-05-13,23.25,23.38,23.15,23.295,5601944
KSS,2014-05-13,55.66,56.14,55.31,55.89,2900295
KSU,2014-05-13,103,103.66,101.99,102.25,509340
K,2014-05-13,68.15,68.36,67.67,68.11,3030824
LB,2014-05-13,57.16,57.91,56.99,57.54,1234851
LEG,2014-05-13,33.93,34.0599,33.745,33.93,713162
LEN,2014-05-13,38.6078,39.6471,38.6078,39,4535582
LH,2014-05-13,100.01,100.01,99.32,99.76,787061
LKQ,2014-05-13,29.34,29.685,29.2,29.35,1597496
LLL,2014-05-13,115.97,121.43,115.97,121.06,4684100
LLY,2014-05-13,59.04,60.35,58.76,60.04,6843502
LMT,2014-05-13,166.92,167.98,166.33,167.64,968449
LNC,2014-05-13,50.87,51.32,50.58,51.06,2006906
LNT,2014-05-13,28.67,28.815,28.56,28.675,935246
LOW,2014-05-13,46.3,46.63,45.51,45.76,3962426
LRCX,2014-05-13,58.25,58.37,57.17,57.24,1527790
LUK,2014-05-13,25.46,25.62,25.385,25.49,1166890
LUV,2014-05-13,24.9,25.0699,24.73,24.98,5295959
LYB,2014-05-13,96.72,97.11,95.92,95.99,2651199
L,2014-05-13,43.4,43.54,43.26,43.28,999318
MAA,2014-05-13,72.32,72.89,70.98,71.16,447879
MAC,2014-05-13,65.91,66.42,65.19,65.25,486565
MAR,2014-05-13,59.18,59.39,58.79,58.87,1862933
MAS,2014-05-13,20.9,21.12,20.56,20.62,5361414
MAT,2014-05-13,39.77,39.8,39.51,39.74,1506681
MA,2014-05-13,75.19,75.43,74.45,74.83,3268662
MCD,2014-05-13,103.32,103.62,102.5,103.53,3955362
MCHP,2014-05-13,47.72,47.795,46.89,46.89,1505705
MCK,2014-05-13,180,181,177.57,180,3303143
MCO,2014-05-13,83.73,83.94,83.14,83.24,581710
MDLZ,2014-05-13,37.87,37.98,37.66,37.85,7351043
MDT,2014-05-13,61.02,61.18,60.42,60.83,3612725
MET,2014-05-13,52.11,52.22,51.64,52.02,4725221
MGM,2014-05-13,24.75,24.95,24.4,24.68,4879181
MHK,2014-05-13,139.36,141.21,139.15,139.48,691543
MKC,2014-05-13,71.42,71.575,71.18,71.33,345342
MLM,2014-05-13,121.99,123.215,120.41,120.52,327544
MMC,2014-05-13,49.31,49.36,49.01,49.05,1947185
MMM,2014-05-13,143,143.37,142.32,142.43,1695439
MNST,2014-05-13,23.4566,23.66,23.3166,23.3533,4134012
MON,2014-05-13,116,117.27,115.49,116.91,1941970
MOS,2014-05-13,48.85,49.54,48.75,49.26,2150959
MO,2014-05-13,40.44,40.64,40.3,40.61,9944717
MPC,2014-05-13,46.245,46.78,43.02,45.88,5439674
MRK,2014-05-13,55.31,56.06,55.2,55.75,8959034
MRO,2014-05-13,36.5,36.61,36.31,36.48,6559280
MSFT,2014-05-13,39.92,40.5,39.85,40.42,27004768
MSI,2014-05-13,67.73,68.33,67.51,67.75,1453789
MS,2014-05-13,30.29,30.515,30.19,30.33,7962736
MTB,2014-05-13,123,123,121.82,121.97,579955
MTD,2014-05-13,242.1,243.1,240.3,240.92,108873
MU,2014-05-13,27.5,27.78,27.23,27.63,29540003
MYL,2014-05-13,47.64,48.09,47.51,47.57,2784345
M,2014-05-13,57.48,57.935,57.37,57.84,5040439
NAVI,2014-05-13,15.78,16.13,15.78,15.85,8292045
NBL,2014-05-13,70.61,71.46,70.61,71.04,2173540
NCLH,2014-05-13,32.45,32.57,32.04,32.52,744949
NDAQ,2014-05-13,36.77,36.98,34.7,36.51,1910551
NEE,2014-05-13,96.16,96.6,95.735,96.08,2419520
NEM,2014-05-13,24.49,24.97,24.49,24.68,3201291
NFLX,2014-05-13,49.2071,50.6099,48.6771,49.5914,20831762
NFX,2014-05-13,33.75,34.08,33.57,33.91,1176360
NI,2014-05-13,36.13,36.19,35.78,35.86,1960866
NKE,2014-05-13,37.335,37.5,37.265,37.295,4530112
NLSN,2014-05-13,47.11,47.53,47.02,47.36,1347901
NOC,2014-05-13,122.59,123.48,122.22,123.07,908455
NOV,2014-05-13,80.56,81.42,80.5,81.33,3065521
NRG,2014-05-13,34.18,34.28,33.56,33.68,3941308
NSC,2014-05-13,97.07,97.98,96.88,97.58,1345964
NTAP,2014-05-13,33.81,34.88,33.63,34.8,5941924
NTRS,2014-05-13,61.7,61.92,61.43,61.72,765039
NUE,2014-05-13,53.11,53.22,52.51,52.62,1226388
NVDA,2014-05-13,18.33,18.63,18.22,18.28,5527597
NWL,2014-05-13,29.5,29.73,29.47,29.69,2044394
NWSA,2014-05-13,17.84,17.94,17.645,17.72,2205152
NWS,2014-05-13,17.45,17.49,17.2,17.31,559536
OKE,2014-05-13,62.25,62.38,61.87,61.88,1132949
OMC,2014-05-13,68.45,69.1,67.92,68.77,4062191
ORCL,2014-05-13,42.02,42.09,41.64,41.89,10319189
ORLY,2014-05-13,150.67,151.2,148.19,149.06,572421
OXY,2014-05-13,96.75,98.115,96.47,97.52,3564008
O,2014-05-13,44.13,44.46,43.51,43.68,1531157
PAYX,2014-05-13,41.32,41.57,41.22,41.35,1570066
PBCT,2014-05-13,14.57,14.62,14.43,14.47,1270412
PCAR,2014-05-13,63.72,63.96,63.23,63.39,1282123
PCG,2014-05-13,43.14,43.3,42.86,43.2,2629227
PCLN,2014-05-13,1163.59,1172,1157.49,1159.91,593876
PDCO,2014-05-13,41.58,41.7,41.34,41.49,447963
PEG,2014-05-13,38.06,38.35,37.925,38.22,4205604
PEP,2014-05-13,86.95,87.44,86.81,87.23,2259404
PFE,2014-05-13,29.11,29.4,29.1,29.2,26287428
PFG,2014-05-13,47.815,47.87,47.38,47.45,1026720
PGR,2014-05-13,24.91,25.04,24.8,25.03,6622492
PG,2014-05-13,81.94,81.98,81.42,81.61,6540218
PHM,2014-05-13,18.86,19.42,18.845,19.1,11630722
PH,2014-05-13,126.74,126.75,125.941,126.04,588559
PKG,2014-05-13,67.97,68.47,67.22,67.29,765275
PKI,2014-05-13,44.32,44.6,44.07,44.47,843755
PLD,2014-05-13,41.44,41.79,41.21,41.36,1825523
PM,2014-05-13,86.28,86.32,85.63,85.93,3710235
PNC,2014-05-13,85.52,85.68,84.68,84.78,1309669
PNR,2014-05-13,76.61,76.92,76.11,76.36,873481
PNW,2014-05-13,54.98,55.25,54.82,54.97,1086946
PPG,2014-05-13,99.65,99.75,98.78,98.865,950068
PPL,2014-05-13,33.17,33.4,33.1,33.39,4329014
PRGO,2014-05-13,131.39,131.92,130.74,131.31,1173600
PRU,2014-05-13,84.93,85.15,84.26,84.46,1609856
PSA,2014-05-13,172.04,173.65,168.29,170.43,708694
PSX,2014-05-13,83.78,84.74,83.47,84.26,2566689
PVH,2014-05-13,132.97,133.89,132.05,132.64,604416
PWR,2014-05-13,33.88,34.17,33.74,34.11,2715977
PXD,2014-05-13,204.33,206.08,203.44,205.22,954754
PX,2014-05-13,131.05,131.42,130.54,131,630654
QCOM,2014-05-13,79.92,80.39,79.78,80.37,5854270
RCL,2014-05-13,52.8,52.82,51.79,51.93,835287
REGN,2014-05-13,290.91,290.91,283.03,283.45,771357
REG,2014-05-13,54,54.5,53.33,53.4,425646
RE,2014-05-13,158.57,159.4199,157.43,158.55,737263
RF,2014-05-13,10.55,10.56,10.41,10.43,13860396
RHI,2014-05-13,45.54,45.68,45.25,45.55,821745
RHT,2014-05-13,50.04,50.1,49.19,49.31,1767557
RJF,2014-05-13,50.86,51.36,50.27,50.28,644958
RL,2014-05-13,147.34,150.18,147.34,149.16,1557758
RMD,2014-05-13,51.26,51.335,50.67,51,854575
ROK,2014-05-13,121.78,122,120.58,120.69,587354
ROP,2014-05-13,141.08,141.72,140.9,141.08,271578
ROST,2014-05-13,34.71,34.86,34.555,34.575,3151586
RRC,2014-05-13,89.06,89.508,88.9,89.23,673531
RSG,2014-05-13,35.27,35.4,35.1,35.22,1417704
RTN,2014-05-13,98.67,99.6899,98.62,99.45,1425466
SBAC,2014-05-13,98.2,100.01,97.99,99.16,1222614
SBUX,2014-05-13,35.485,35.67,35.45,35.58,5802916
SCG,2014-05-13,51.46,51.82,51.31,51.62,1028486
SCHW,2014-05-13,27.04,27.1,26.49,26.51,8742829
SEE,2014-05-13,33.77,33.86,33.345,33.38,1000143
SHW,2014-05-13,201.7,202.16,200.03,200.26,461071
SIG,2014-05-13,100.97,102.82,100.15,100.33,769545
SJM,2014-05-13,100.57,100.57,99.6,100.4,450804
SLB,2014-05-13,100.28,100.82,99.76,100.25,4518193
SLG,2014-05-13,109,109.66,108.11,108.4,375904
SNA,2014-05-13,117.03,117.35,116.17,116.3,336940
SNI,2014-05-13,75.7,75.95,75.14,75.16,453182
SNPS,2014-05-13,38.32,38.43,38,38.14,388801
SO,2014-05-13,43.42,43.67,43.08,43.31,4464041
SPGI,2014-05-13,79.2,79.82,78.745,79.1,1165835
SPG,2014-05-13,176.45,177.31,174.29,174.59,1528530
SRCL,2014-05-13,114.28,114.53,113.88,114.09,544132
SRE,2014-05-13,98.26,98.62,97.41,97.69,817130
STI,2014-05-13,38.84,38.99,38.56,38.62,2996827
STT,2014-05-13,65.85,66,65.57,65.59,3016175
STX,2014-05-13,49.73,51.045,49.466,50.76,4452302
STZ,2014-05-13,80.22,81.18,80.18,80.85,632954
SWKS,2014-05-13,43,44.17,42.42,42.52,3509529
SWK,2014-05-13,87.37,87.5,86.92,87,683772
SYK,2014-05-13,81.41,81.44,80.335,80.35,1379137
SYMC,2014-05-13,21.16,21.27,20.99,21.25,5210573
SYY,2014-05-13,36.82,37,36.78,36.82,1755107
TAP,2014-05-13,63.85,64.17,63.59,64.03,799501
TDG,2014-05-13,180.74,186.48,180,183.73,1017385
TEL,2014-05-13,58.87,59.1,58.06,58.1,1414548
TGT,2014-05-13,59.62,59.86,59.16,59.56,4900352
TIF,2014-05-13,89.6,90.35,89.36,89.7,937555
TJX,2014-05-13,59.73,59.75,58.96,59.08,2669223
TMK,2014-05-13,54.5267,54.6534,54.2,54.3667,377552
TMO,2014-05-13,118.44,118.49,117.47,117.58,1525728
TPR,2014-05-13,42.56,42.66,42.1,42.2,3980788
TRIP,2014-05-13,89.34,89.51,85.93,86.09,2402430
TROW,2014-05-13,82,82.11,81.06,81.32,942871
TRV,2014-05-13,92.37,93.06,92.22,92.91,2246826
TSCO,2014-05-13,65.72,65.95,64.47,64.72,1075803
TSN,2014-05-13,39.86,40.5,39.86,40.1,2449832
TSS,2014-05-13,32.57,32.67,32.09,32.16,1962812
TWX,2014-05-13,69.96,70.22,69.03,69.17,6735566
TXN,2014-05-13,46.91,47.01,46.1,46.14,8041507
TXT,2014-05-13,40,40.3699,39.85,39.99,1626249
T,2014-05-13,36.48,36.54,35.89,36.2,34252311
UAA,2014-05-13,24.515,24.61,23.85,24.05,4727616
UAL,2014-05-13,41.55,42.34,41.31,42.14,4172495
UDR,2014-05-13,27.4,27.62,27.22,27.31,2174014
UHS,2014-05-13,84.5,86.13,84.43,86,817234
ULTA,2014-05-13,89.24,89.625,87.57,88.51,659220
UNH,2014-05-13,77.86,78.22,77.53,78.04,3059008
UNM,2014-05-13,34.21,34.24,33.95,34.07,1294832
UNP,2014-05-13,96.015,97.07,95.9775,96.45,3249370
UPS,2014-05-13,101.75,102.72,101.66,102.51,3687620
URI,2014-05-13,97.79,99.245,97.22,97.65,1406632
USB,2014-05-13,40.45,40.63,40.34,40.53,5568887
UTX,2014-05-13,119.02,119.19,118.68,118.74,2077064
VAR,2014-05-13,83.45,83.45,82.5,82.64,407828
VFC,2014-05-13,63.36,63.99,63.36,63.54,1776244
VIAB,2014-05-13,84.39,84.99,83.28,83.69,1876169
VLO,2014-05-13,56.67,56.95,55.67,56.37,6530997
VMC,2014-05-13,62.04,62.86,61.41,61.66,979620
VNO,2014-05-13,106,106.645,104.87,105.23,834552
VRSK,2014-05-13,61.65,61.65,60.65,60.82,400681
VRSN,2014-05-13,48.83,49.59,48.73,49.13,1688965
VRTX,2014-05-13,67.62,67.93,66.32,66.71,827209
VTR,2014-05-13,67.01,67.61,66.235,66.62,1251510
VZ,2014-05-13,48.32,48.34,47.64,47.85,18017013
V,2014-05-13,52.9975,53.1725,52.85,53.015,7137552
WAT,2014-05-13,105.12,105.55,103.91,104.85,585590
WBA,2014-05-13,69.63,69.68,68.92,69.57,2993392
WDC,2014-05-13,82.52,82.99,81.8401,82.6,1781266
WEC,2014-05-13,45.18,45.63,44.76,45.14,3671833
WFC,2014-05-13,49.78,49.96,49.64,49.81,9707133
WHR,2014-05-13,155.03,155.33,149.83,151.55,1615763
WMB,2014-05-13,44.04,44.54,43.89,44.51,5800791
WMT,2014-05-13,79.17,79.37,78.99,79.14,4363735
WM,2014-05-13,44.09,44.24,43.85,44.11,1662015
WU,2014-05-13,16.5,16.54,16.02,16.38,3765431
WYNN,2014-05-13,203.75,207.39,201.43,206,1720732
WYN,2014-05-13,73.11,73.11,72.35,72.66,816712
WY,2014-05-13,30.48,30.69,30.25,30.28,2679743
XEC,2014-05-13,128.56,129.95,127.67,127.94,770092
XEL,2014-05-13,30.58,30.8,30.42,30.57,3464535
XLNX,2014-05-13,47.23,47.33,46.13,46.18,2767323
XL,2014-05-13,32.37,32.615,32.35,32.57,2095248
XOM,2014-05-13,102.18,102.71,101.94,102.36,7529135
XRAY,2014-05-13,46.45,46.65,46.305,46.58,739628
XRX,2014-05-13,47.84,48.56,47.52,48.36,2100003
XYL,2014-05-13,38.15,38.37,37.87,37.96,785585
YUM,2014-05-13,76.65,76.85,76.26,76.47,1817395
ZBH,2014-05-13,101.5,101.9,100.48,101.28,1792871
ZION,2014-05-13,29.57,29.62,29.169,29.23,1633897
ZTS,2014-05-13,30.8,30.86,30.6,30.73,1932225
AAL,2014-05-14,39.08,39.24,38.56,38.84,7993886
AAPL,2014-05-14,84.6328,85.3428,84.5342,84.8385,41600846
AAP,2014-05-14,123.64,124.02,122.16,123.14,1560121
ABBV,2014-05-14,52.23,53,52.08,52.87,4878350
ABC,2014-05-14,66.86,67.42,66.7,67.3,1976824
ABT,2014-05-14,39.86,40.12,39.77,39.93,7183101
ACN,2014-05-14,78.9,79.61,78.59,78.85,1705765
ADBE,2014-05-14,59.95,61.35,59.95,60.88,2497810
ADI,2014-05-14,51.28,51.37,51.02,51.06,1816181
ADM,2014-05-14,44.33,44.4,43.83,43.85,2218768
ADP,2014-05-14,79.02,79.1,77.944,78.09,1004824
ADSK,2014-05-14,48.55,48.95,48.03,48.07,1749877
ADS,2014-05-14,243.76,244.34,240.27,241.04,401939
AEE,2014-05-14,38.91,39.58,38.75,39.27,2120441
AEP,2014-05-14,52.23,52.88,52.18,52.36,2721298
AES,2014-05-14,14.12,14.31,14.06,14.18,3653181
AET,2014-05-14,75.35,75.59,74.94,75.39,2222768
AFL,2014-05-14,63.53,63.59,62.81,62.9,2011461
AGN,2014-05-14,206.54,209.33,204,206.08,1493733
AIG,2014-05-14,53.9401,54,53.15,53.39,5729989
AIV,2014-05-14,31.01,31.16,30.755,30.94,1116380
AIZ,2014-05-14,68.3,68.59,67.43,67.65,406874
AJG,2014-05-14,45.6,45.6,45.08,45.18,530531
AKAM,2014-05-14,54.41,55.2,54.04,54.06,2932004
ALB,2014-05-14,68.9,69.34,68.7,68.98,349941
ALGN,2014-05-14,50.71,51.16,49.93,50.09,715329
ALK,2014-05-14,48.95,49.0475,48.165,48.51,998658
ALLE,2014-05-14,50.3,50.43,49.74,49.79,470669
ALL,2014-05-14,58.38,58.53,58,58.09,2775552
ALXN,2014-05-14,160.85,163.98,158.86,159.72,873934
AMAT,2014-05-14,19.08,19.145,18.89,18.95,14985718
AMD,2014-05-14,4.03,4.06,3.98,3.98,10353036
AME,2014-05-14,53.13,53.44,52.66,52.79,648162
AMGN,2014-05-14,111.14,112.48,110.52,112.07,2991454
AMG,2014-05-14,192.6,193.82,190.3,190.46,212989
AMP,2014-05-14,112.14,112.14,110.31,110.47,670962
AMT,2014-05-14,88.63,89.4,88.62,88.76,1254786
AMZN,2014-05-14,302.5,304.64,296.66,297.62,3328414
ANDV,2014-05-14,54.55,55.13,53.81,54.62,2152039
ANSS,2014-05-14,74.7,75.19,74.18,74.32,544305
ANTM,2014-05-14,106.4,106.4,104.98,105.67,1719953
AON,2014-05-14,86.46,86.48,85.78,85.92,855609
AOS,2014-05-14,23.855,24.025,23.625,23.635,1217258
APA,2014-05-14,90.05,90.32,89.79,89.87,2700985
APC,2014-05-14,102.82,103.15,101.09,101.53,3049424
APD,2014-05-14,119.23,120.25,118.8,119.7,526467
APH,2014-05-14,48.08,48.08,47.73,47.785,713312
ARE,2014-05-14,75.08,75.52,74.42,75.24,281315
ARNC,2014-05-14,41.4,41.4,40.59,40.68,4673804
ATVI,2014-05-14,20.41,20.48,20.22,20.28,3027497
AVB,2014-05-14,139.4,139.84,138.63,139.08,413563
AVGO,2014-05-14,68.54,69.6,67.55,68.51,3024327
AVY,2014-05-14,48.46,48.5,47.99,48.12,519281
AWK,2014-05-14,47.08,47.65,46.81,47.06,965007
AXP,2014-05-14,89.17,89.43,88.31,88.46,2238503
AYI,2014-05-14,122.05,122.51,120.44,120.95,430721
AZO,2014-05-14,532.63,532.986,526.87,529.4,219828
A,2014-05-14,56.78,56.79,55.7,55.85,2591684
BAC,2014-05-14,14.99,15.02,14.81,14.84,52431852
BAX,2014-05-14,75.36,75.67,75.19,75.45,2150646
BA,2014-05-14,133.8,133.97,132.69,132.99,2884647
BBT,2014-05-14,37.66,37.68,37.12,37.2,2560197
BBY,2014-05-14,26.06,26.19,25.82,26.02,3306548
BDX,2014-05-14,117.6,117.65,117.05,117.21,582198
BEN,2014-05-14,55.62,56.17,55.44,55.87,2474408
BF.B,2014-05-14,45.5,45.805,45.38,45.675,759814
BIIB,2014-05-14,294.87,301.21,293.3301,296.5,1030706
BK,2014-05-14,34.77,34.85,34.08,34.18,4320705
BLK,2014-05-14,303.16,304.06,301.17,301.8,474865
BLL,2014-05-14,29.535,29.99,29.4325,29.845,3573550
BMY,2014-05-14,52.24,52.39,51.7499,52.12,6297392
BRK.B,2014-05-14,127.8,128,127.51,127.53,2685300
BSX,2014-05-14,12.82,12.9,12.74,12.79,12606188
BWA,2014-05-14,60.79,61.05,60.26,60.35,654882
BXP,2014-05-14,118.94,119.11,117.93,118.78,493607
CAG,2014-05-14,31.23,31.5,31.15,31.47,2316160
CAH,2014-05-14,66.18,66.26,65.19,65.22,1525374
CAT,2014-05-14,106.85,107.035,106.3,106.53,3082382
CA,2014-05-14,30.04,30.17,29.71,30.07,3350606
CBG,2014-05-14,28.65,29,28.41,28.87,5313451
CBOE,2014-05-14,50.75,50.75,50.15,50.18,369001
CBS,2014-05-14,56.79,57.41,55.57,55.94,10258267
CB,2014-05-14,103.25,103.5,102.4,102.7,1047565
CCI,2014-05-14,77.33,77.51,76.95,77.28,1820263
CCL,2014-05-14,39.27,39.47,38.92,38.97,2783174
CDNS,2014-05-14,15.69,15.72,15.49,15.56,2425423
CELG,2014-05-14,74.75,76.44,74.125,75.875,5279452
CERN,2014-05-14,51.06,51.23,50.48,50.64,1474123
CF,2014-05-14,49.7,50.11,49.534,49.6,3883440
CHD,2014-05-14,33.89,33.955,33.695,33.72,665002
CHK,2014-05-14,30.12,30.12,29.16,29.23,12099641
CHRW,2014-05-14,58.86,58.95,58.4898,58.75,1038989
CHTR,2014-05-14,136.27,136.84,135.112,136.15,1461743
CINF,2014-05-14,49.28,49.35,48.75,48.91,360023
CI,2014-05-14,88.4,88.56,87.85,88.39,1500764
CLX,2014-05-14,88.82,89.79,88.82,89.13,1275648
CL,2014-05-14,67.22,67.58,66.9,66.96,1604004
CMA,2014-05-14,47.85,47.95,46.68,46.73,1726524
CMCSA,2014-05-14,25.085,25.125,24.84,24.915,31636136
CME,2014-05-14,70.58,70.7,69.77,69.81,1120386
CMG,2014-05-14,506.67,514.5099,501,504.32,491797
CMI,2014-05-14,153.55,153.96,151.58,151.7,670780
CMS,2014-05-14,29.17,29.52,29.09,29.25,2178726
CNC,2014-05-14,35.21,35.22,34.795,34.905,836950
CNP,2014-05-14,23.45,23.87,23.41,23.7,3903886
COF,2014-05-14,77.28,77.54,76.06,76.17,2620689
COG,2014-05-14,37.42,37.77,36.98,37.12,4538096
COL,2014-05-14,79.8,79.83,78.51,78.61,422158
COO,2014-05-14,134.24,135.5,133.2,133.4,364034
COP,2014-05-14,78.74,78.79,78.35,78.53,4463424
COST,2014-05-14,115.73,116.1,114.86,115.13,1255293
COTY,2014-05-14,16.43,16.5,15.75,15.77,2258240
CPB,2014-05-14,45.65,45.835,45.28,45.31,949181
CRM,2014-05-14,52.03,53.02,51.72,51.88,3279190
CSCO,2014-05-14,22.92,23.0515,22.63,22.8099,59330114
CSX,2014-05-14,29.63,29.63,29.24,29.36,5027851
CTAS,2014-05-14,60.73,60.73,60.33,60.39,500029
CTL,2014-05-14,36.96,37.735,36.88,37.66,7681031
CTSH,2014-05-14,48.94,49.03,48.34,48.59,3060431
CTXS,2014-05-14,60.09,60.8,59.98,60.19,2216690
CVS,2014-05-14,76.16,76.48,75.9,76,2814043
CVX,2014-05-14,126.14,126.78,125.76,126.42,4961548
CXO,2014-05-14,132.16,134.24,131.99,132.49,1802666
C,2014-05-14,47.5,47.51,46.98,47.12,12406415
DAL,2014-05-14,38.64,38.86,38.19,38.44,8419257
DE,2014-05-14,92.49,93.22,91.05,91.7,5258775
DFS,2014-05-14,57.37,57.56,56.82,56.89,1910105
DGX,2014-05-14,57.19,57.3,56.82,57.14,787006
DG,2014-05-14,56.47,56.64,56.125,56.24,1510495
DHI,2014-05-14,23.01,23.0199,22.1,22.12,8802519
DHR,2014-05-14,75.4,76.18,75.08,75.21,3092386
DISCA,2014-05-14,72.87,72.955,71.81,72.34,1492114
DISCK,2014-05-14,67.36,67.522,66.37,67.13,1556776
DISH,2014-05-14,61.07,61.19,59.89,60.18,2219504
DIS,2014-05-14,81.77,82.18,80.63,80.92,6192041
DLR,2014-05-14,58.56,59.09,58.2045,58.8,2077641
DLTR,2014-05-14,52.03,52.3,51.6,51.74,1179290
DOV,2014-05-14,86.6,86.89,86.21,86.38,769596
DPS,2014-05-14,57.18,57.411,56.98,57.24,1114023
DRE,2014-05-14,17.3,17.54,17.2,17.45,2024208
DRI,2014-05-14,50.8,50.9899,50.17,50.47,873916
DTE,2014-05-14,76.27,77.05,75.93,76.15,722923
DUK,2014-05-14,71.14,71.725,70.85,71.27,2578570
DVA,2014-05-14,67.76,67.89,67.27,67.68,429348
DVN,2014-05-14,72.45,72.59,71.69,71.75,2694825
D,2014-05-14,69.92,70.99,69.92,70.57,2071201
EA,2014-05-14,34.93,35,34.12,34.13,5763484
EBAY,2014-05-14,51.79,52.08,51.59,51.65,11144249
ECL,2014-05-14,105.64,106.76,105.47,106.2,910747
ED,2014-05-14,55,55.59,54.815,55.25,2006078
EFX,2014-05-14,71.04,71.26,70.3,71.03,695776
EIX,2014-05-14,54.97,55.43,54.85,55.1,1422995
EL,2014-05-14,73.85,74.16,73.49,73.68,1021199
EMN,2014-05-14,85.88,86.27,85.382,85.63,785115
EMR,2014-05-14,67.99,68.07,67.19,67.3,2073391
EOG,2014-05-14,105.39,105.49,103.86,103.9,2415023
EQIX,2014-05-14,193.1,196.83,192.3,195.45,714886
EQR,2014-05-14,61.74,61.89,61.22,61.6,1436528
EQT,2014-05-14,104.95,105.73,104.33,104.58,779376
ESRX,2014-05-14,68.4,68.65,67.96,68.41,5016938
ESS,2014-05-14,179.53,180.44,178.52,179.47,275415
ES,2014-05-14,45.46,45.95,45.33,45.64,1660100
ETFC,2014-05-14,21.35,21.35,20.6501,20.73,5513351
ETN,2014-05-14,73.34,73.45,72.59,72.74,1503371
ETR,2014-05-14,73.46,74.29,73.35,74.27,2113780
EW,2014-05-14,43.055,43.195,42.825,43.01,941396
EXC,2014-05-14,35.4,35.49,34.73,34.8,8136624
EXPD,2014-05-14,44.5,44.72,44.28,44.66,1554840
EXPE,2014-05-14,71.11,71.48,70.37,70.56,1459727
EXR,2014-05-14,51.27,51.43,51,51.19,588856
FAST,2014-05-14,48.11,48.661,47.99,48.13,1245803
FBHS,2014-05-14,39.81,39.87,38.65,38.74,1210516
FB,2014-05-14,59.53,60.45,58.95,59.23,47428583
FCX,2014-05-14,35.63,35.88,35.42,35.5,12660525
FDX,2014-05-14,140,140,138.9101,139.33,1681950
FE,2014-05-14,32.58,32.77,32.14,32.35,5212538
FFIV,2014-05-14,104.83,105.118,103.26,103.43,802079
FISV,2014-05-14,61.2,61.33,60.38,60.49,906068
FIS,2014-05-14,54.6,54.74,54.25,54.29,765961
FITB,2014-05-14,20.75,20.79,20.4,20.47,5577821
FLIR,2014-05-14,34.1,34.13,33.62,33.65,460169
FLR,2014-05-14,76.74,76.81,75.75,75.9,1483525
FLS,2014-05-14,76.29,76.31,75.18,75.23,595494
FL,2014-05-14,48.9,49.18,48.56,48.81,875636
FMC,2014-05-14,72.89,73.43,72.21,73.11,758978
FOXA,2014-05-14,34.77,34.88,34.21,34.28,8352024
FOX,2014-05-14,33.69,34.02,33.35,33.46,2938712
FRT,2014-05-14,118.2,118.64,117.505,118.38,400225
FTI,2014-05-14,56.4,56.79,55.68,55.8,1244611
F,2014-05-14,15.85,15.89,15.75,15.75,15087866
GD,2014-05-14,115.34,115.87,114.57,114.66,1958643
GE,2014-05-14,26.91,26.9569,26.67,26.76,20741637
GGP,2014-05-14,23.46,23.66,23.36,23.45,3129093
GILD,2014-05-14,80.4,81.615,79.61,80.97,10735779
GIS,2014-05-14,54.4,54.42,54.01,54.1,1480589
GLW,2014-05-14,21.31,21.38,21.11,21.19,6487383
GM,2014-05-14,35.1,35.11,34.8,34.94,10505305
GOOGL,2014-05-14,541.82,541.82,533.11,534.41,1281148
GOOG,2014-05-14,533,533,525.29,526.65,1191863
GPC,2014-05-14,85.88,85.88,85.2,85.3,345922
GPN,2014-05-14,33.73,33.9175,33.45,33.69,1502050
GPS,2014-05-14,41.25,41.6,41.22,41.24,2880481
GRMN,2014-05-14,55.77,56.45,55.67,55.95,1882118
GS,2014-05-14,160.2,160.89,159.28,159.45,2136155
GT,2014-05-14,24.56,24.9,24.16,24.27,2689702
GWW,2014-05-14,254.55,254.94,252.6,253.57,256606
HAL,2014-05-14,63.87,64.795,63.76,63.99,6044391
HAS,2014-05-14,55.27,55.57,54.91,54.95,596154
HBAN,2014-05-14,9.34,9.365,9.16,9.16,6905558
HBI,2014-05-14,20.6375,20.835,20.5825,20.585,2200728
HCA,2014-05-14,52.36,52.87,52.13,52.68,1664170
HCN,2014-05-14,64.09,64.5,63.7696,63.97,1892535
HCP,2014-05-14,41.84,42.345,41.68,42.2,2120011
HD,2014-05-14,77.33,77.37,76.17,76.31,6870062
HES,2014-05-14,87.11,89.58,87.11,89.02,1690300
HIG,2014-05-14,35.18,35.22,34.58,34.67,3402091
HII,2014-05-14,101.68,101.98,99.47,99.7,274650
HOG,2014-05-14,73.43,73.5499,72.25,72.41,745380
HOLX,2014-05-14,24.42,24.53,24.15,24.17,3614087
HON,2014-05-14,94.26,94.545,92.62,92.74,2636855
HP,2014-05-14,108.13,109.54,107.82,108.6,691812
HRB,2014-05-14,28.27,28.43,28.11,28.26,1469355
HRL,2014-05-14,24.565,24.62,24.305,24.4,967560
HRS,2014-05-14,75.88,76.22,75.43,75.57,1402860
HSIC,2014-05-14,57.685,57.685,57.155,57.24,811414
HST,2014-05-14,21.45,21.53,21.295,21.46,3579642
HSY,2014-05-14,96.66,96.82,95.88,96.04,726424
HUM,2014-05-14,121.99,121.99,119.7,119.99,1443991
IBM,2014-05-14,191.91,191.99,188.17,188.72,5255970
ICE,2014-05-14,38.164,38.406,37.826,38.366,3739980
IDXX,2014-05-14,64.205,64.395,63.795,63.99,674760
IFF,2014-05-14,98.13,98.19,97.16,97.26,375346
ILMN,2014-05-14,148.48,150.5,144,144.73,913016
INCY,2014-05-14,54.36,58.34,54.12,55.9,2854354
INTC,2014-05-14,26.49,26.52,26.33,26.33,17811913
INTU,2014-05-14,75.44,75.645,74.87,74.99,987706
IPG,2014-05-14,17.89,18.04,17.74,17.74,6369252
IP,2014-05-14,47.15,47.48,47,47.09,1774589
IQV,2014-05-14,47.49,48.25,47.265,47.76,574578
IRM,2014-05-14,28.57,30.16,28.53,29.72,6911512
IR,2014-05-14,59.31,59.31,58.43,58.51,1540213
ISRG,2014-05-14,121.3032,125.1999,120.6665,123.8899,2411862
ITW,2014-05-14,87.04,87.04,86.17,86.23,1929526
IT,2014-05-14,70.5,70.61,69.33,69.57,650359
IVZ,2014-05-14,35.79,35.87,35.5,35.58,2014611
JBHT,2014-05-14,77.23,77.45,76.95,77.07,447810
JCI,2014-05-14,44.9843,45.089,44.7225,44.7539,2020208
JEC,2014-05-14,55.84,55.99,54.43,54.48,1313930
JNJ,2014-05-14,100.95,101.1,100.77,100.87,4187810
JNPR,2014-05-14,24.84,25.05,24.455,24.61,7972027
JPM,2014-05-14,54.64,54.7,54.3,54.36,10334933
JWN,2014-05-14,62.68,62.85,61.77,61.88,1288841
KEY,2014-05-14,13.76,13.78,13.3,13.35,11579725
KIM,2014-05-14,22.77,22.93,22.67,22.78,1751233
KLAC,2014-05-14,62.34,63.34,62.34,62.99,986346
KMB,2014-05-14,111.18,111.77,110.88,111.02,881590
KMI,2014-05-14,32.55,33.36,32.52,33.17,5335151
KMX,2014-05-14,45.47,45.5,44.72,44.8,939562
KORS,2014-05-14,94.15,95.03,92.86,93.38,2544947
KO,2014-05-14,41.02,41.175,40.83,40.89,10036175
KR,2014-05-14,23.22,23.465,23.21,23.335,5476022
KSS,2014-05-14,55.83,56.03,53.83,54.03,4877412
KSU,2014-05-14,102.21,102.25,100.73,100.8,511385
K,2014-05-14,68.1,68.1,67.54,67.58,1066611
LB,2014-05-14,57.54,57.77,57.2,57.58,1239594
LEG,2014-05-14,33.87,33.9,33.19,33.23,861394
LEN,2014-05-14,39.0588,39.0588,37.7745,37.8333,4313509
LH,2014-05-14,99.78,99.93,99.26,99.58,707496
LKQ,2014-05-14,29.2,29.3,28.47,28.51,2508900
LLL,2014-05-14,120.16,120.95,117.7,117.95,2843746
LLY,2014-05-14,60.05,60.49,60,60.1,4050157
LMT,2014-05-14,167.99,168,164.85,165.26,1165820
LNC,2014-05-14,50.88,50.94,49.809,49.99,1849696
LNT,2014-05-14,28.675,28.9647,28.639,28.785,537826
LOW,2014-05-14,45.68,45.7,44.99,45.17,5480321
LRCX,2014-05-14,57.04,57.24,56.21,56.33,1443040
LUK,2014-05-14,25.58,25.74,25.35,25.48,1404797
LUV,2014-05-14,24.94,24.97,24.7,24.91,7214315
LYB,2014-05-14,96.35,97.07,95.76,96.57,2387339
L,2014-05-14,43.27,43.27,42.67,42.83,943943
MAA,2014-05-14,71.11,71.79,70.83,71.32,430937
MAC,2014-05-14,65.26,65.7,64.87,65.49,421322
MAR,2014-05-14,58.88,58.97,58.43,58.58,1101558
MAS,2014-05-14,20.57,20.61,20.16,20.24,4677990
MAT,2014-05-14,39.58,39.765,39.24,39.27,2330111
MA,2014-05-14,74.66,75.02,73.96,74.1,2595985
MCD,2014-05-14,103.69,103.78,102.54,103.03,3826313
MCHP,2014-05-14,47,47,46.44,46.45,1308775
MCK,2014-05-14,178.25,179.75,177.34,178.2,1579358
MCO,2014-05-14,83.05,83.6,82.43,83.08,994832
MDLZ,2014-05-14,37.69,37.98,37.55,37.6,5770435
MDT,2014-05-14,60.72,61,60.58,60.65,2821051
MET,2014-05-14,51.82,51.84,50.75,50.92,7080208
MGM,2014-05-14,24.73,24.75,24.08,24.21,6301861
MHK,2014-05-14,139.31,139.31,134.78,135,727834
MKC,2014-05-14,71.33,71.46,70.68,70.76,390557
MLM,2014-05-14,120.36,120.77,118.88,118.96,301709
MMC,2014-05-14,48.96,49.03,48.612,48.82,1394218
MMM,2014-05-14,142.48,142.77,141.41,141.6,2113403
MNST,2014-05-14,23.4066,23.6233,23.18,23.4433,2649585
MON,2014-05-14,116.83,117.4,116.28,117,2020937
MOS,2014-05-14,49.43,50.42,49.292,50,4982739
MO,2014-05-14,40.55,40.57,40.23,40.33,6105825
MPC,2014-05-14,45.835,46.5,44.965,45.91,5395466
MRK,2014-05-14,55.63,56.56,55.63,56.37,7797701
MRO,2014-05-14,36.62,36.715,36.47,36.58,5260928
MSFT,2014-05-14,40.3,40.45,40.05,40.24,18818711
MSI,2014-05-14,67.63,67.94,67.16,67.2,1159294
MS,2014-05-14,30.38,30.43,29.98,30.25,10047803
MTB,2014-05-14,122.1,122.1,119.625,119.8,513003
MTD,2014-05-14,240.98,241.5,239.8,240.51,204383
MU,2014-05-14,27.53,27.6579,26.78,26.86,28161231
MYL,2014-05-14,47.62,48.19,47.4,47.46,2443409
M,2014-05-14,58.51,58.88,57.37,57.83,11508248
NAVI,2014-05-14,15.77,16.04,15.5,15.74,4577476
NBL,2014-05-14,71.28,71.75,70.47,70.7,1289412
NCLH,2014-05-14,32.36,32.585,32.31,32.41,672466
NDAQ,2014-05-14,36.56,36.94,36.41,36.53,1502257
NEE,2014-05-14,95.84,97.22,95.84,96.61,1882872
NEM,2014-05-14,24.91,24.99,24.59,24.63,3563568
NFLX,2014-05-14,49.5785,50.6285,49.4371,50.2685,19909652
NFX,2014-05-14,34.05,34.4,33.81,34.16,2191505
NI,2014-05-14,35.88,36.63,35.88,36.24,2101846
NKE,2014-05-14,37.24,37.325,36.75,36.79,6283330
NLSN,2014-05-14,47.54,48.0599,47.2,47.34,2276738
NOC,2014-05-14,123.16,123.16,121.6375,121.74,631348
NOV,2014-05-14,81.21,81.59,80.815,81.03,3481704
NRG,2014-05-14,33.73,34.245,33.6,34.07,3802159
NSC,2014-05-14,97.58,97.74,96.69,97.42,1031385
NTAP,2014-05-14,34.57,35,34.4,34.57,3840650
NTRS,2014-05-14,61.68,61.75,60.72,60.88,731909
NUE,2014-05-14,52.78,53.37,52.68,52.95,1379424
NVDA,2014-05-14,18.29,18.36,18.09,18.1,5358034
NWL,2014-05-14,29.65,29.73,29.49,29.52,1208719
NWSA,2014-05-14,17.74,17.79,17.17,17.19,3964168
NWS,2014-05-14,17.22,17.285,16.8,16.81,824146
OKE,2014-05-14,62.07,63.19,62,63.11,1144273
OMC,2014-05-14,68.61,68.69,66.98,67.01,3658826
ORCL,2014-05-14,41.98,42.02,41.71,41.88,14015154
ORLY,2014-05-14,148.5,149.269,147.244,147.77,435783
OXY,2014-05-14,97.02,97.53,96.85,97.38,2539555
O,2014-05-14,43.71,44,43.28,43.6,1407623
PAYX,2014-05-14,41.28,41.39,40.84,40.88,1662340
PBCT,2014-05-14,14.43,14.64,14.165,14.24,2106570
PCAR,2014-05-14,63.25,63.36,61.885,62.1,2030370
PCG,2014-05-14,43.19,43.97,43.19,43.78,2494185
PCLN,2014-05-14,1158.57,1166.52,1141.16,1145.81,638628
PDCO,2014-05-14,41.42,41.54,41.11,41.2,358968
PEG,2014-05-14,38.25,38.6,38,38.24,3044659
PEP,2014-05-14,87.24,87.44,86.78,86.84,2726366
PFE,2014-05-14,29.14,29.28,28.92,29.1,26782297
PFG,2014-05-14,47.48,47.52,46.42,46.55,823148
PGR,2014-05-14,25.25,25.6,25.155,25.44,12739828
PG,2014-05-14,81.74,81.91,81.12,81.17,6872657
PHM,2014-05-14,19.1,19.12,18.7,18.72,7655816
PH,2014-05-14,126.15,126.37,124.75,124.94,637035
PKG,2014-05-14,67.36,67.75,66.93,67.14,526815
PKI,2014-05-14,44.44,44.61,43.63,43.78,1132033
PLD,2014-05-14,41.33,41.52,41.03,41.27,1812816
PM,2014-05-14,85.91,86.27,85.59,85.75,3194972
PNC,2014-05-14,84.73,85.05,83.1,83.29,2678731
PNR,2014-05-14,76.08,76.36,75.12,75.22,636629
PNW,2014-05-14,55,55.6,54.89,55.16,543353
PPG,2014-05-14,98.795,99.205,98.165,98.28,866178
PPL,2014-05-14,33.43,33.65,33.26,33.55,3672793
PRGO,2014-05-14,131.32,132.15,130.98,131.26,1203017
PRU,2014-05-14,84.31,84.33,82.33,82.44,2162268
PSA,2014-05-14,170.71,171.92,169.88,171.65,670345
PSX,2014-05-14,84.06,84.68,82.96,83.56,3143608
PVH,2014-05-14,132.25,132.97,131.43,131.89,770282
PWR,2014-05-14,34,34.1,33.31,33.35,2184983
PXD,2014-05-14,205.66,206.79,204.6625,204.81,817281
PX,2014-05-14,131.01,131.73,130.34,131.43,561348
QCOM,2014-05-14,79.83,80.99,79.83,80.41,8228154
RCL,2014-05-14,52.47,53.71,52.4,52.85,2803057
REGN,2014-05-14,281.03,291.6765,280.07,287.38,665839
REG,2014-05-14,53.5,53.95,53.24,53.64,294995
RE,2014-05-14,158.12,159.03,156.85,157.05,455646
RF,2014-05-14,10.38,10.4,10.14,10.19,16732435
RHI,2014-05-14,45.46,45.47,44.81,44.98,517764
RHT,2014-05-14,49.2,49.64,49.06,49.39,1145016
RJF,2014-05-14,50.12,50.3,49.52,49.61,408520
RL,2014-05-14,149.16,149.73,147.26,147.52,760506
RMD,2014-05-14,50.92,50.95,50.445,50.6,563633
ROK,2014-05-14,120.58,121.42,119.39,119.63,1005320
ROP,2014-05-14,141.24,141.41,139.77,139.96,205134
ROST,2014-05-14,34.57,34.76,34.44,34.505,2976026
RRC,2014-05-14,89.11,89.52,88.6675,89.08,801311
RSG,2014-05-14,35.26,35.3,34.97,34.99,1099399
RTN,2014-05-14,99.44,99.66,97.29,97.4,2216608
SBAC,2014-05-14,99.18,101.06,98.71,100.84,1869755
SBUX,2014-05-14,35.59,35.6,35.015,35.085,8586022
SCG,2014-05-14,51.58,52.15,51.42,51.69,594860
SCHW,2014-05-14,26.48,26.65,26.11,26.2,5590919
SEE,2014-05-14,33.51,33.54,33.05,33.17,1224552
SHW,2014-05-14,199.75,200.21,198.71,198.92,384886
SIG,2014-05-14,100.07,101.08,99.97,100.11,433157
SJM,2014-05-14,100.11,100.11,98.57,98.59,538919
SLB,2014-05-14,100.26,101.23,100.26,100.74,5134087
SLG,2014-05-14,108.44,109.03,107.73,108.3,540985
SNA,2014-05-14,116.37,116.39,115.26,115.53,221526
SNI,2014-05-14,75,75.2,73.94,73.97,468663
SNPS,2014-05-14,38.09,38.28,37.95,38.04,488583
SO,2014-05-14,43.36,44,43.32,43.73,4691951
SPGI,2014-05-14,78.95,79.11,77.45,77.51,1560317
SPG,2014-05-14,173.58,174.6,173.27,174.27,1416435
SRCL,2014-05-14,113.85,114.434,113.23,113.35,413895
SRE,2014-05-14,97.65,98.95,97.65,98.49,1106698
STI,2014-05-14,38.56,38.61,37.8499,37.98,2844521
STT,2014-05-14,65.41,65.85,64.84,64.87,2637218
STX,2014-05-14,50.97,51.71,50.89,51.25,3567750
STZ,2014-05-14,80.86,81.21,79.77,79.86,761468
SWKS,2014-05-14,42.5,42.6,41.84,41.92,2482165
SWK,2014-05-14,86.89,87.14,85.76,85.78,760204
SYK,2014-05-14,80.19,80.22,79.29,80.11,1688127
SYMC,2014-05-14,21.29,21.47,21.2,21.41,3737594
SYY,2014-05-14,36.82,36.88,36.59,36.62,1208564
TAP,2014-05-14,64,64.25,63.56,63.58,871561
TDG,2014-05-14,183.74,185.05,181.885,185,614792
TEL,2014-05-14,58.11,58.22,57.77,57.86,1083529
TGT,2014-05-14,59.56,59.8,59.08,59.27,4275245
TIF,2014-05-14,89.5,89.94,89.28,89.31,656343
TJX,2014-05-14,59.08,59.72,59.035,59.13,3362605
TMK,2014-05-14,54.3,54.3,53.5734,53.7334,451395
TMO,2014-05-14,117.66,118.055,116.17,116.49,1708752
TPR,2014-05-14,42.15,42.2,41.44,41.58,4735112
TRIP,2014-05-14,86.12,86.96,84.07,84.19,2058442
TROW,2014-05-14,81.45,81.45,80.57,81.03,1285675
TRV,2014-05-14,93.02,93.04,92.44,92.65,1330563
TSCO,2014-05-14,64.52,64.59,63.95,64.15,1309718
TSN,2014-05-14,40.05,40.45,39.82,40.15,1956952
TSS,2014-05-14,32.24,32.28,31.62,31.67,2320325
TWX,2014-05-14,69.24,69.535,68.74,68.95,4664035
TXN,2014-05-14,45.83,46.284,45.46,45.61,6239804
TXT,2014-05-14,39.99,39.99,39.46,39.7,1126532
T,2014-05-14,36.1,36.57,36.01,36.39,24180475
UAA,2014-05-14,24.035,24.25,23.575,23.66,3655656
UAL,2014-05-14,41.9,42.21,41.13,41.89,3406656
UDR,2014-05-14,27.3,27.445,27.14,27.26,1594075
UHS,2014-05-14,85.87,86.42,85.38,85.86,834957
ULTA,2014-05-14,88.41,88.85,86.83,87.15,569701
UNH,2014-05-14,78.05,78.05,76.94,77.17,2635300
UNM,2014-05-14,34,34.04,33.29,33.36,1467367
UNP,2014-05-14,96.45,96.6399,95.66,96.105,2892838
UPS,2014-05-14,102.39,102.39,101.43,102.04,3410543
URI,2014-05-14,97.46,98.7296,96.62,96.73,1075878
USB,2014-05-14,40.42,40.62,40.18,40.36,6331495
UTX,2014-05-14,118.56,118.57,117.16,117.32,1767770
VAR,2014-05-14,82.41,82.45,81.79,82.27,594325
VFC,2014-05-14,63.71,63.76,62.96,63.08,1377572
VIAB,2014-05-14,83.49,83.94,82.87,83.13,2239821
VLO,2014-05-14,56.56,57.59,55.71,56.52,5933598
VMC,2014-05-14,61.55,61.55,60.88,60.88,682270
VNO,2014-05-14,105.27,106.02,104.77,105.74,694733
VRSK,2014-05-14,60.54,61.29,60.54,60.91,348648
VRSN,2014-05-14,49.08,49.23,48.725,48.86,1356647
VRTX,2014-05-14,66.85,68.28,65.32,67.69,1036551
VTR,2014-05-14,66.73,67.39,66.36,67.09,1356009
VZ,2014-05-14,48,48.32,47.8,48.01,13875195
V,2014-05-14,52.8,52.97,52.465,52.465,6852788
WAT,2014-05-14,104.78,104.98,101.84,102.14,2010355
WBA,2014-05-14,69.22,69.4,68.4,68.61,3316265
WDC,2014-05-14,83.72,86.36,83.52,85.33,2901946
WEC,2014-05-14,45.31,46.1,45.22,45.79,2175372
WFC,2014-05-14,49.86,49.86,49.19,49.29,13263235
WHR,2014-05-14,150.72,151,143.42,144.53,2550702
WMB,2014-05-14,44.99,45.36,44.62,45.29,7061863
WMT,2014-05-14,79.05,79.05,78.07,78.74,5608286
WM,2014-05-14,44.1,44.24,43.94,44.01,1115340
WU,2014-05-14,16.41,16.42,15.99,16,5829914
WYNN,2014-05-14,205.31,205.46,200.07,201.22,2391732
WYN,2014-05-14,72.89,72.89,72.07,72.29,1026620
WY,2014-05-14,30.36,30.74,30.25,30.48,3700776
XEC,2014-05-14,128.27,129.458,127.27,127.67,657308
XEL,2014-05-14,30.64,31.075,30.58,30.85,2540114
XLNX,2014-05-14,46.28,46.535,45.79,45.82,2562941
XL,2014-05-14,32.56,32.56,32.13,32.23,1734970
XOM,2014-05-14,102.36,102.68,102.11,102.29,6999163
XRAY,2014-05-14,46.54,46.664,45.975,46.16,797144
XRX,2014-05-14,48.6,48.66,47.68,47.92,1194697
XYL,2014-05-14,37.95,38.02,37.53,37.76,649439
YUM,2014-05-14,76.63,76.83,75.65,75.86,1342177
ZBH,2014-05-14,101.8,101.91,100.59,100.93,1641497
ZION,2014-05-14,29.15,29.47,28.34,28.42,1954782
ZTS,2014-05-14,30.64,30.81,30.48,30.64,2253638
AAL,2014-05-15,38.55,38.73,37.48,38.19,10677177
AAPL,2014-05-15,84.9571,85.2285,84.0056,84.1171,57711731
AAP,2014-05-15,127.78,128.45,120.13,124.23,2247224
ABBV,2014-05-15,52.96,53.07,52.42,52.69,6963814
ABC,2014-05-15,66.89,67.51,66.69,67.5,1934871
ABT,2014-05-15,39.26,39.93,39.05,39.24,8821559
ACN,2014-05-15,78.83,79.9,78.28,78.42,2790164
ADBE,2014-05-15,60.71,60.95,59.56,60.2,5699227
ADI,2014-05-15,50.92,51.22,50.41,50.78,2559114
ADM,2014-05-15,43.8,43.88,43.43,43.53,2654030
ADP,2014-05-15,77.85,78,76.47,76.75,2112931
ADSK,2014-05-15,48.05,48.23,47.07,47.82,3485698
ADS,2014-05-15,240.8,241.018,234.45,234.98,847117
AEE,2014-05-15,39.24,39.53,39.13,39.37,2514389
AEP,2014-05-15,52.37,52.57,51.95,52.02,2302359
AES,2014-05-15,14.18,14.24,14.08,14.2,3564887
AET,2014-05-15,75.17,75.44,74.2,74.73,2016187
AFL,2014-05-15,62.52,62.61,61.25,61.89,2109887
AGN,2014-05-15,205.13,206.25,202.5085,205.55,1634754
AIG,2014-05-15,53.28,53.57,52.24,52.86,8794148
AIV,2014-05-15,30.93,31.03,30.66,30.92,1038558
AIZ,2014-05-15,67.33,67.54,65.94,66.99,443976
AJG,2014-05-15,44.99,45.0296,44.52,44.95,782321
AKAM,2014-05-15,53.84,54.03,52.4,53.51,1811421
ALB,2014-05-15,68.82,69.13,67.5,67.67,728121
ALGN,2014-05-15,49.65,50,48.88,49.69,538232
ALK,2014-05-15,48.265,48.265,47.005,47.825,1368300
ALLE,2014-05-15,49.52,49.74,47.98,48.29,738394
ALL,2014-05-15,57.87,57.905,57.38,57.56,3390696
ALXN,2014-05-15,159.28,159.65,154,157.71,1175078
AMAT,2014-05-15,18.9,18.97,18.48,18.69,15801723
AMD,2014-05-15,3.96,3.98,3.89,3.96,18005650
AME,2014-05-15,52.59,52.76,51.67,52.32,636446
AMGN,2014-05-15,112,112.3199,109.92,110.29,2785390
AMG,2014-05-15,189.3,189.8,183.38,185.89,436157
AMP,2014-05-15,109.99,110.19,107.21,108.23,1045216
AMT,2014-05-15,88.6,88.75,87.71,88.66,1501796
AMZN,2014-05-15,298.02,299.2,290.38,295.19,4299530
ANDV,2014-05-15,54.46,54.68,53.66,54.58,2883750
ANSS,2014-05-15,74.18,74.65,72.61,73.71,239077
ANTM,2014-05-15,105.45,105.75,104.1805,104.93,1478319
AON,2014-05-15,85.44,86.35,84.8,86.21,1532898
AOS,2014-05-15,23.64,23.71,23.185,23.64,1110588
APA,2014-05-15,89.86,89.86,88.18,88.92,3450680
APC,2014-05-15,101.28,101.29,98.18,99.55,6259016
APD,2014-05-15,119.35,119.35,116.66,116.98,1006595
APH,2014-05-15,47.775,47.85,47.1175,47.4,1299032
ARE,2014-05-15,75.05,75.44,74.29,75.43,293243
ARNC,2014-05-15,40.53,40.59,39.3,39.96,4449315
ATVI,2014-05-15,20.31,20.31,19.87,20.08,4856368
AVB,2014-05-15,139.22,140.44,138.82,140.23,1192071
AVGO,2014-05-15,68.67,68.95,67.11,67.93,3209438
AVY,2014-05-15,48.06,48.07,47.18,47.43,672525
AWK,2014-05-15,47,47.41,47,47.38,1404897
AXP,2014-05-15,88.2,88.58,87.11,87.6,3329234
AYI,2014-05-15,120.03,120.61,118.7,119.83,760325
AZO,2014-05-15,530.37,530.37,516.79,524.28,232009
A,2014-05-15,54.6,56.15,53.75,54.49,5740663
BAC,2014-05-15,14.82,14.83,14.39,14.55,104192968
BAX,2014-05-15,75.09,75.46,74.3,74.58,3103995
BA,2014-05-15,132.7,132.86,130.561,131.21,3597638
BBT,2014-05-15,36.99,36.99,36.38,36.81,4203683
BBY,2014-05-15,25.94,25.94,25.22,25.47,4985238
BDX,2014-05-15,116.79,117.19,115.418,115.78,892716
BEN,2014-05-15,55.52,55.6,54.13,54.31,3124355
BF.B,2014-05-15,45.53,45.695,45.055,45.205,660846
BIIB,2014-05-15,295.63,297.972,286,289.53,1311054
BK,2014-05-15,34.05,34.05,33.27,33.65,4892896
BLK,2014-05-15,301.22,301.7497,295.152,297.02,662563
BLL,2014-05-15,29.81,29.9,29.52,29.725,2186094
BMY,2014-05-15,49.51,49.89,48.1,48.93,28558998
BRK.B,2014-05-15,127.3,127.44,126,126.36,3206100
BSX,2014-05-15,12.78,12.78,12.56,12.69,12954774
BWA,2014-05-15,60.03,60.09,58.24,59.06,1551257
BXP,2014-05-15,118.68,119.2,117.6,119.17,865166
CAG,2014-05-15,31.35,31.35,31,31.11,2662923
CAH,2014-05-15,64.97,65.18,64.65,64.93,1513697
CAT,2014-05-15,106.49,106.74,104.04,104.99,5156642
CA,2014-05-15,29.48,30.07,28.87,29.05,3956739
CBG,2014-05-15,28.85,28.94,28.26,28.86,2698417
CBOE,2014-05-15,49.92,50.08,48.71,49.06,952076
CBS,2014-05-15,56.15,56.42,55.51,56.39,10271155
CB,2014-05-15,102.33,102.65,101.78,102.29,1083911
CCI,2014-05-15,76.94,77.09,76.15,76.82,1639913
CCL,2014-05-15,38.68,38.75,38.255,38.54,2435904
CDNS,2014-05-15,15.41,15.665,15.37,15.55,3248991
CELG,2014-05-15,75.945,76.39,74,74.425,5968550
CERN,2014-05-15,50.48,50.91,49.87,50.67,2082257
CF,2014-05-15,49.29,49.406,47.588,47.84,5513575
CHD,2014-05-15,33.65,33.8195,33.525,33.795,1256558
CHK,2014-05-15,29.22,29.25,28.22,28.99,11866346
CHRW,2014-05-15,58.58,58.91,58.22,58.85,1016845
CHTR,2014-05-15,135.8,137.15,134.14,136.91,1005665
CINF,2014-05-15,48.77,48.77,48.08,48.41,589201
CI,2014-05-15,88.12,88.4,87.14,87.46,1771653
CLX,2014-05-15,88.83,89.17,88.24,88.35,867374
CL,2014-05-15,66.74,67.09,66.31,66.41,2440454
CMA,2014-05-15,46.66,46.84,45.34,45.9,2265953
CMCSA,2014-05-15,24.895,25.175,24.58,25.155,33025946
CME,2014-05-15,69.8,69.94,69.22,69.48,1443796
CMG,2014-05-15,504.72,504.72,491.132,495.92,505484
CMI,2014-05-15,151.5,151.57,148.13,149.64,1217636
CMS,2014-05-15,29.29,29.43,29.125,29.23,2596227
CNC,2014-05-15,34.75,35.265,34.07,35.205,990764
CNP,2014-05-15,23.7,23.82,23.55,23.55,2965256
COF,2014-05-15,75.99,76.43,75.3514,76.42,3354463
COG,2014-05-15,37,37.37,36.63,37.21,7101082
COL,2014-05-15,78.38,78.4484,77.32,77.52,803940
COO,2014-05-15,133.27,133.29,130.72,132.24,355088
COP,2014-05-15,78.46,78.68,77.52,78.11,7923550
COST,2014-05-15,114.76,114.8,113.62,114.35,1890968
COTY,2014-05-15,16.09,16.23,15.78,15.97,1220817
CPB,2014-05-15,45.16,45.47,44.96,45.03,868400
CRM,2014-05-15,52.25,52.3,50.6,51.42,4762666
CSCO,2014-05-15,24.27,24.69,24.12,24.18,120944457
CSX,2014-05-15,29.29,29.3,28.84,29.07,6781637
CTAS,2014-05-15,60.04,60.27,59.59,60.17,437424
CTL,2014-05-15,37.65,38.1,37.52,37.83,8250336
CTSH,2014-05-15,48.5,48.73,46.92,47.18,4892616
CTXS,2014-05-15,60.55,61,59.27,60.82,4862998
CVS,2014-05-15,75.97,76,74.735,75.56,3799932
CVX,2014-05-15,125.17,125.5,123.55,123.81,5942941
CXO,2014-05-15,132.14,132.23,128.55,130.74,1230392
C,2014-05-15,46.85,46.94,46.15,46.52,21179067
DAL,2014-05-15,38.08,38.36,37.33,38.13,11212571
DE,2014-05-15,91.09,91.579,90.49,91.21,3015895
DFS,2014-05-15,56.69,56.77,55.9363,56.58,2125986
DGX,2014-05-15,56.97,57.53,56.532,57.51,1515930
DG,2014-05-15,55.97,56.03,54.99,55.26,3758636
DHI,2014-05-15,22.07,22.3643,21.47,22.25,7068910
DHR,2014-05-15,74.88,75.08,74.25,74.97,3047426
DISCA,2014-05-15,72.18,73.03,71.56,72.7,1688585
DISCK,2014-05-15,67.18,67.665,66.59,67.2,954636
DISH,2014-05-15,60.03,60.37,58.9,60.27,2301560
DIS,2014-05-15,80.64,80.8299,79.21,80.15,7688663
DLR,2014-05-15,58.59,58.77,57.88,58.24,1683310
DLTR,2014-05-15,51.57,51.59,50.52,51.01,1785973
DOV,2014-05-15,85.98,86.27,84.86,85.77,844023
DPS,2014-05-15,56.98,57.11,56.67,56.83,849963
DRE,2014-05-15,17.43,17.43,17.17,17.26,1837174
DRI,2014-05-15,50.3,50.8,49.98,50.69,2139010
DTE,2014-05-15,76.29,76.47,75.69,75.85,871050
DUK,2014-05-15,71.41,72.2,71.321,71.38,2668074
DVA,2014-05-15,67.5,67.9,67.2,67.73,794629
DVN,2014-05-15,71.68,71.71,70.01,70.74,4221501
D,2014-05-15,70.63,70.76,69.97,70.08,1309802
EA,2014-05-15,34.03,34.24,33.595,33.79,5193394
EBAY,2014-05-15,51.2,51.47,50.65,51.36,12554410
ECL,2014-05-15,106.36,106.53,105.02,105.81,1255549
ED,2014-05-15,55.22,55.57,54.76,54.96,2820079
EFX,2014-05-15,71,71,69.97,70.39,394909
EIX,2014-05-15,55.2,55.67,55.03,55.24,1563623
EL,2014-05-15,73.35,73.495,72.65,73.07,1315681
EMN,2014-05-15,85.5,85.74,83.63,83.92,1464715
EMR,2014-05-15,67.02,67.18,65.93,66.64,3120948
EOG,2014-05-15,103.97,103.98,101.551,102.74,2608089
EQIX,2014-05-15,195.31,195.92,193,195.92,579002
EQR,2014-05-15,61.61,61.75,61.04,61.47,1409416
EQT,2014-05-15,104.34,104.34,102.08,103.11,1445963
ESRX,2014-05-15,68.06,68.47,67.58,68.37,6582482
ESS,2014-05-15,179.42,180.07,177.735,179.43,402603
ES,2014-05-15,45.68,45.89,45.38,45.47,998900
ETFC,2014-05-15,20.64,20.67,19.55,19.76,8337710
ETN,2014-05-15,72.35,72.74,71.55,72.39,2763242
ETR,2014-05-15,74.3,74.42,73.62,74.29,2603720
EW,2014-05-15,43,43.295,42.795,42.935,2650720
EXC,2014-05-15,34.82,34.92,34.52,34.55,6663766
EXPD,2014-05-15,44.54,45.99,44.31,45.93,3193708
EXPE,2014-05-15,70.12,70.21,68.35,69.78,3148559
EXR,2014-05-15,51.18,51.25,50.68,51.24,510183
FAST,2014-05-15,48.02,48.31,47.47,48.15,1639892
FBHS,2014-05-15,38.67,38.76,37.28,37.85,2510679
FB,2014-05-15,59.26,59.38,57.52,57.919,56813940
FCX,2014-05-15,35.32,35.47,34.92,35.21,8285218
FDX,2014-05-15,139.28,139.34,137.55,138.68,1260868
FE,2014-05-15,32.42,32.55,32.14,32.26,2889071
FFIV,2014-05-15,104.11,104.5,101.16,103.26,1241248
FISV,2014-05-15,60.8,60.8,59.45,59.69,1001132
FIS,2014-05-15,54.24,54.24,53.63,53.8,1057749
FITB,2014-05-15,20.42,20.44,19.92,20.16,11601026
FLIR,2014-05-15,33.82,33.84,33.09,33.46,781267
FLR,2014-05-15,75.51,75.94,73.67,74.21,1728989
FLS,2014-05-15,75.02,75.16,73.25,74.2,633197
FL,2014-05-15,48.62,48.62,47.71,48.36,852330
FMC,2014-05-15,72.9,72.98,71.45,72.29,1037282
FOXA,2014-05-15,34.22,34.28,33.28,34.02,19434935
FOX,2014-05-15,33.59,33.59,32.51,33.26,2964759
FRT,2014-05-15,118.21,118.64,117.4,118.36,414757
FTI,2014-05-15,55.62,55.77,54.38,55.53,1241752
F,2014-05-15,15.74,15.75,15.55,15.69,27244262
GD,2014-05-15,114.56,114.83,113.09,113.22,2110112
GE,2014-05-15,26.72,26.8,26.32,26.6,33783058
GGP,2014-05-15,23.44,23.44,23.095,23.34,3608922
GILD,2014-05-15,81.02,81.4199,79.459,80.1,12708597
GIS,2014-05-15,53.98,54.18,53.32,53.41,3143243
GLW,2014-05-15,21.17,21.228,20.85,20.96,9632591
GM,2014-05-15,34.61,34.75,33.83,34.36,18088577
GOOGL,2014-05-15,533.14,533.9999,525.31,529.12,1833044
GOOG,2014-05-15,525.7,525.87,517.42,519.98,1703758
GPC,2014-05-15,85,85.16,83.96,84.54,545903
GPN,2014-05-15,33.675,33.92,33.295,33.745,1482028
GPS,2014-05-15,41.04,41.06,40.32,40.72,3384256
GRMN,2014-05-15,55.89,56,54.79,55.01,1461619
GS,2014-05-15,158.69,158.96,155.92,156.64,2769269
GT,2014-05-15,24.19,24.805,23.82,24.79,6018866
GWW,2014-05-15,253.19,254.7,250.97,252.23,451388
HAL,2014-05-15,63.68,63.72,61.2,62.37,9560956
HAS,2014-05-15,54.98,55,53.58,54.04,1573361
HBAN,2014-05-15,9.1,9.12,8.89,9.04,11553285
HBI,2014-05-15,20.495,20.537,20.1875,20.3675,3342928
HCA,2014-05-15,52.52,52.635,51.8,52.1,1538918
HCN,2014-05-15,63.95,64.6,63.87,64.55,1961741
HCP,2014-05-15,42.11,42.29,41.88,42.26,2239741
HD,2014-05-15,76.05,76.29,75.32,76.24,6304743
HES,2014-05-15,88.6,88.73,87.21,88.19,1828340
HIG,2014-05-15,34.56,34.62,33.64,34.24,5143656
HII,2014-05-15,98.36,98.69,95.35,96.45,549072
HOG,2014-05-15,72.02,72.232,69.99,71.02,1923032
HOLX,2014-05-15,24.18,24.22,23.77,23.87,2687535
HON,2014-05-15,92.45,92.62,91,91.16,4983034
HP,2014-05-15,108.13,108.34,104.28,105.57,1325371
HRB,2014-05-15,28.11,28.15,27.6,27.94,3283652
HRL,2014-05-15,24.24,24.395,24.175,24.365,969080
HRS,2014-05-15,75.17,75.37,74.32,74.89,554906
HSIC,2014-05-15,57.04,57.23,56.51,57.1,666832
HST,2014-05-15,21.35,21.45,21.09,21.43,8062213
HSY,2014-05-15,95.91,96.78,95.76,96.48,1235222
HUM,2014-05-15,119.81,120.88,117.81,119.56,1454588
IBM,2014-05-15,189.07,189.08,186.18,186.46,4202556
ICE,2014-05-15,38.24,38.366,37.448,37.814,6374775
IDXX,2014-05-15,63.885,64.4699,63.02,63.395,495118
IFF,2014-05-15,97.14,97.23,95.51,96.27,470030
ILMN,2014-05-15,143.71,145.38,139.8,144.75,1069154
INCY,2014-05-15,50.45,54.35,50,50.95,5291697
INTC,2014-05-15,26.33,26.5,26.01,26.01,31752745
INTU,2014-05-15,74.94,75.46,73.74,74.08,1623869
IPG,2014-05-15,17.71,17.73,17.38,17.56,4358039
IP,2014-05-15,47.09,47.5,46.535,46.84,2871763
IQV,2014-05-15,47.91,49.25,47.91,49.22,882260
IRM,2014-05-15,29.59,29.8197,29.34,29.6,4193530
IR,2014-05-15,58.2,58.35,56.6,57.16,2544919
ISRG,2014-05-15,124.3165,124.3165,120.1865,121.4765,1926960
ITW,2014-05-15,85.78,86.1,84.82,85.96,2327944
IT,2014-05-15,69.47,69.48,67.85,68.48,626194
IVZ,2014-05-15,35.35,35.41,34.36,34.62,2885743
JBHT,2014-05-15,76.89,77.16,76.29,76.97,535533
JCI,2014-05-15,44.5864,44.6073,44,44.4607,1541269
JEC,2014-05-15,54.48,54.55,52.57,53.85,2838786
JNJ,2014-05-15,100.64,100.84,100.41,100.69,7011935
JNPR,2014-05-15,24.97,25.11,24.47,24.71,6654347
JPM,2014-05-15,54.2,54.2,53.35,53.51,19763012
JWN,2014-05-15,61.6,61.8,60.51,61.49,2818684
KEY,2014-05-15,13.23,13.28,12.9,13.17,12387294
KIM,2014-05-15,22.77,22.78,22.52,22.74,2597280
KLAC,2014-05-15,62.51,62.56,61.43,62.38,1455002
KMB,2014-05-15,110.86,111.39,110.51,110.74,1201087
KMI,2014-05-15,33.75,33.83,33.01,33.45,10398617
KMX,2014-05-15,44.6,44.71,43.85,44.19,1225158
KORS,2014-05-15,92.88,92.9,90.565,91.27,2016730
KO,2014-05-15,40.62,40.96,40.44,40.52,12379234
KR,2014-05-15,23.235,23.305,22.985,23.145,7025904
KSS,2014-05-15,52.3,54.02,52.17,52.21,6679892
KSU,2014-05-15,100.63,100.675,98.37,98.94,964554
K,2014-05-15,68.17,68.42,67.08,67.23,1449779
LB,2014-05-15,57.14,57.25,56.3,56.85,1621582
LEG,2014-05-15,33.14,33.14,32.53,32.94,833211
LEN,2014-05-15,37.8529,37.9314,36.7255,37.7353,5369735
LH,2014-05-15,99.3,99.54,98.11,99.4,1292325
LKQ,2014-05-15,28.47,28.67,27.79,28.36,2227421
LLL,2014-05-15,116.99,117.425,115.56,116.35,1960924
LLY,2014-05-15,59.6,59.81,58.01,58.21,9782942
LMT,2014-05-15,164.82,165.415,162.77,163.54,1061274
LNC,2014-05-15,49.63,49.63,46.55,47.41,6966641
LNT,2014-05-15,28.785,28.849,28.535,28.67,836872
LOW,2014-05-15,44.91,44.91,44.13,44.63,7721711
LRCX,2014-05-15,56.49,56.49,55.4,55.86,1936656
LUK,2014-05-15,25.46,25.55,25.06,25.16,1605090
LUV,2014-05-15,24.86,24.94,24.47,24.76,5425213
LYB,2014-05-15,96.18,96.34,94.29,95.24,2984475
L,2014-05-15,42.7,42.73,42.29,42.56,1228585
MAA,2014-05-15,71.26,71.71,70.93,71.67,311233
MAC,2014-05-15,65.46,65.46,64.6,65.25,501871
MAR,2014-05-15,58.53,58.53,57.35,57.93,1504444
MAS,2014-05-15,20.52,20.52,19.66,20.15,6909080
MAT,2014-05-15,39.16,39.248,38.5,38.8,3069505
MA,2014-05-15,74,74.24,72.881,73.08,4306940
MCD,2014-05-15,102.78,103,102.15,102.5,3810901
MCHP,2014-05-15,46.37,46.43,45.448,45.85,1517369
MCK,2014-05-15,177.4,178.07,176.27,177.57,1593593
MCO,2014-05-15,82.61,82.735,80.53,81.07,2051240
MDLZ,2014-05-15,37.51,37.5999,37.11,37.24,7618493
MDT,2014-05-15,60.4,60.55,59.75,59.91,4638881
MET,2014-05-15,50.65,50.68,49.06,49.56,11541005
MGM,2014-05-15,24.08,24.38,23.54,24.21,7724782
MHK,2014-05-15,134,134.98,131.19,132.09,1260596
MKC,2014-05-15,70.68,70.9,70.27,70.48,359806
MLM,2014-05-15,118.93,118.93,115.56,118.02,544524
MMC,2014-05-15,48.68,48.88,48.17,48.82,2644393
MMM,2014-05-15,141.56,141.739,140.022,140.98,2388376
MNST,2014-05-15,23.39,23.5,23.19,23.4166,3386403
MON,2014-05-15,116.51,117,115.01,115.4,2239723
MOS,2014-05-15,49.92,50,48.9,49.3,2998527
MO,2014-05-15,40.17,40.3,39.97,40.05,7214985
MPC,2014-05-15,45.595,45.61,44.565,44.95,5937402
MRK,2014-05-15,55.81,56.59,55.51,55.89,8918501
MRO,2014-05-15,36.53,36.53,35.92,36.22,5648641
MSFT,2014-05-15,40.09,40.4,39.51,39.6,37793243
MSI,2014-05-15,67.33,67.45,66.2,66.34,1859252
MS,2014-05-15,30.02,30.12,29.26,29.77,20240122
MTB,2014-05-15,119,119.424,117.15,118.72,744501
MTD,2014-05-15,240.47,242.2,238.744,241.64,271199
MU,2014-05-15,26.81,26.89,25.25,25.86,41523467
MYL,2014-05-15,47.54,48.11,46.66,48.02,4506045
M,2014-05-15,57.54,57.65,56.04,57.06,7008269
NAVI,2014-05-15,15.66,16,15.59,15.74,4919040
NBL,2014-05-15,70.58,70.65,68.83,69.62,1607982
NCLH,2014-05-15,32.46,32.7,32.28,32.65,1436669
NDAQ,2014-05-15,36.51,36.62,35.99,36.22,1588018
NEE,2014-05-15,96.63,97.5,96.23,96.27,2661054
NEM,2014-05-15,24.38,24.55,24.14,24.29,4184153
NFLX,2014-05-15,50.1214,50.2557,48.4828,49.17,23373973
NFX,2014-05-15,33.96,34.14,33.1,33.37,3258920
NI,2014-05-15,36.28,36.49,36.09,36.19,1421700
NKE,2014-05-15,36.705,36.81,36.185,36.47,6039798
NLSN,2014-05-15,47.17,47.25,45.86,46.44,1708811
NOC,2014-05-15,121.68,121.776,119.07,119.19,1079084
NOV,2014-05-15,80.77,81.01,79.9,80.44,4705117
NRG,2014-05-15,34.03,34.09,33.64,33.68,3546435
NSC,2014-05-15,97.12,97.12,95.571,96.43,1294852
NTAP,2014-05-15,34.53,34.78,33.99,34.701,5309007
NTRS,2014-05-15,60.79,61.01,58.72,59.62,1621845
NUE,2014-05-15,52.9,52.93,51.7,52.17,1152244
NVDA,2014-05-15,18.06,18.16,17.82,18,8147862
NWL,2014-05-15,29.5,29.53,28.94,29.25,2299458
NWSA,2014-05-15,17.18,17.23,16.87,16.87,2973961
NWS,2014-05-15,16.82,16.82,16.52,16.56,583720
OKE,2014-05-15,63.25,63.26,62.505,62.59,1055760
OMC,2014-05-15,66.99,67.83,66.06,67.74,3487616
ORCL,2014-05-15,41.84,42.17,41.64,41.93,19267105
ORLY,2014-05-15,147.76,148.37,144.38,146.11,563858
OXY,2014-05-15,97.07,97.27,96.11,97.06,3529420
O,2014-05-15,43.38,43.55,42.885,43.18,2314789
PAYX,2014-05-15,40.75,40.75,40.03,40.42,2182916
PBCT,2014-05-15,14.22,14.24,14,14.2,3068782
PCAR,2014-05-15,62,62,60.44,61.21,2496737
PCG,2014-05-15,43.78,44.05,43.18,43.63,5048260
PCLN,2014-05-15,1142.95,1143,1118.14,1136.25,859167
PDCO,2014-05-15,41.15,41.15,40.66,40.87,473923
PEG,2014-05-15,38.31,38.49,37.88,37.98,2570383
PEP,2014-05-15,86.84,86.9,85.69,85.74,3877132
PFE,2014-05-15,29.07,29.18,28.91,29.06,26836907
PFG,2014-05-15,46.2,46.28,44.66,45.25,2049857
PGR,2014-05-15,25.37,25.56,25.25,25.31,4930427
PG,2014-05-15,81.25,81.37,80.44,80.53,9402103
PHM,2014-05-15,18.64,18.91,18.27,18.82,7244441
PH,2014-05-15,124.42,124.8,121.59,122.56,1191043
PKG,2014-05-15,67.35,67.625,66.178,66.73,940300
PKI,2014-05-15,43.54,43.71,42.48,42.91,845883
PLD,2014-05-15,41.19,41.38,40.5,40.99,2402805
PM,2014-05-15,85.8,86.19,85.15,85.33,4112645
PNC,2014-05-15,83.06,83.2,81.65,82.64,2185384
PNR,2014-05-15,74.79,74.87,73.0301,74.1,1851213
PNW,2014-05-15,55.16,55.21,54.78,54.93,782957
PPG,2014-05-15,98.15,98.225,96.5,97.315,933714
PPL,2014-05-15,33.6,33.8,33.55,33.77,4942576
PRGO,2014-05-15,131.76,132.51,130.2,132.37,1491861
PRU,2014-05-15,81.97,81.99,78.9,79.98,4903607
PSA,2014-05-15,171.27,171.81,168.94,170.55,558022
PSX,2014-05-15,83.0099,83.0099,81.29,82.01,11589592
PVH,2014-05-15,131.65,131.7,129.72,130.6,767912
PWR,2014-05-15,33.3,33.37,32.53,33.01,1866576
PXD,2014-05-15,203.38,203.73,199.2,202.3,1456569
PX,2014-05-15,131.02,131.29,129.65,130.36,788057
QCOM,2014-05-15,80.34,80.81,79.18,79.78,10429947
RCL,2014-05-15,52.47,52.47,50.96,51.95,2020518
REGN,2014-05-15,286.64,291.3064,281.31,289.6,783618
REG,2014-05-15,53.53,53.65,52.78,53.2,359843
RE,2014-05-15,156.62,157.83,155.92,156.8,534937
RF,2014-05-15,10.16,10.18,9.9,10.04,20328638
RHI,2014-05-15,44.85,44.9,44.09,44.54,913745
RHT,2014-05-15,49.35,49.62,48.75,49.48,1523505
RJF,2014-05-15,49.31,49.35,48.01,48.29,609336
RL,2014-05-15,147.1,147.78,145.4,147.47,1087072
RMD,2014-05-15,50.54,50.99,49.78,50.09,1237021
ROK,2014-05-15,119.72,120.02,117.3,119.77,806140
ROP,2014-05-15,139.58,139.83,137.49,138.71,363280
ROST,2014-05-15,34.555,34.555,33.885,34.21,4021512
RRC,2014-05-15,90.19,90.38,88.08,89.49,2039986
RSG,2014-05-15,34.95,35,34.57,34.59,1837312
RTN,2014-05-15,96.9,97.36,95.75,96.06,2301080
SBAC,2014-05-15,100.64,100.83,98.7,99.62,2086273
SBUX,2014-05-15,35.13,35.165,34.64,34.925,9124686
SCG,2014-05-15,51.75,51.96,51.34,51.48,546646
SCHW,2014-05-15,25.8099,25.83,24.81,25,12237432
SEE,2014-05-15,33.06,33.15,32.14,32.29,2002367
SHW,2014-05-15,198.43,199.07,195.85,198.35,496062
SIG,2014-05-15,99.74,100.39,95.03,98.79,2576298
SJM,2014-05-15,98.31,98.58,97.303,97.51,484268
SLB,2014-05-15,100.36,100.36,98.34,99.5,6593973
SLG,2014-05-15,108.29,108.77,107.08,107.99,693479
SNA,2014-05-15,115.12,115.12,112.705,113.96,357394
SNI,2014-05-15,73.89,74.408,73.01,74.28,472417
SNPS,2014-05-15,37.96,38.03,37.46,37.88,513380
SO,2014-05-15,43.65,44.04,43.43,43.44,4268242
SPGI,2014-05-15,77.42,77.46,76.12,76.4,1466200
SPG,2014-05-15,174.05,175.05,173.27,174.88,1648401
SRCL,2014-05-15,113.15,113.64,112.07,112.45,472748
SRE,2014-05-15,98.61,98.89,97.69,97.84,805067
STI,2014-05-15,37.85,37.87,37.02,37.63,2788630
STT,2014-05-15,64.62,64.68,62.8,63.21,4434559
STX,2014-05-15,50.92,51.17,49.98,50.89,3184502
STZ,2014-05-15,79.81,80.1,78.49,79.86,1288351
SWKS,2014-05-15,41.84,41.99,40.08,40.84,4787559
SWK,2014-05-15,85.54,85.72,84.19,84.99,1022893
SYK,2014-05-15,79.77,79.8,78.85,79.12,1254236
SYMC,2014-05-15,21.63,22.35,21.5,22.31,15418837
SYY,2014-05-15,36.53,36.65,36.23,36.4,1903789
TAP,2014-05-15,63.46,63.76,63.39,63.73,1277765
TDG,2014-05-15,184.95,184.95,182.7,183.6,813444
TEL,2014-05-15,57.81,57.89,56.28,56.66,2055877
TGT,2014-05-15,58.59,58.67,57.8,58.18,8248967
TIF,2014-05-15,88.91,89.12,87.12,88.17,928371
TJX,2014-05-15,58.76,58.85,57.75,58.12,4969300
TMK,2014-05-15,53.4934,53.4934,52.6134,53.2,615006
TMO,2014-05-15,116.52,116.905,114.5,115.55,1900948
TPR,2014-05-15,41.45,41.76,41.13,41.65,3732065
TRIP,2014-05-15,84.08,84.17,81.43,83.61,2521637
TROW,2014-05-15,80.94,80.94,78.57,79.03,2501415
TRV,2014-05-15,92.45,92.65,91.91,92.37,2257175
TSCO,2014-05-15,64.09,64.09,62.65,63.16,1506357
TSN,2014-05-15,40.05,40.63,39.66,40.6,2657815
TSS,2014-05-15,31.62,31.62,30.98,31.02,2046847
TWX,2014-05-15,68.71,68.79,67.53,68.5,5410442
TXN,2014-05-15,45.53,45.66,44.68,44.89,8456003
TXT,2014-05-15,39.48,39.62,38.94,39.17,1906898
T,2014-05-15,36.4,36.61,35.58,36.52,20337474
UAA,2014-05-15,23.48,23.575,22.525,23.16,8155398
UAL,2014-05-15,41.48,41.65,40.12,40.8,4732729
UDR,2014-05-15,27.17,27.38,27.05,27.37,1595422
UHS,2014-05-15,85.59,85.59,83.98,84.94,469266
ULTA,2014-05-15,87.11,87.18,84.76,86.76,1189644
UNH,2014-05-15,77.16,77.32,76.23,76.48,3075204
UNM,2014-05-15,33.24,33.24,32.2898,32.66,1885029
UNP,2014-05-15,95.94,96.1,95.23,95.56,2972360
UPS,2014-05-15,101.34,101.5997,100.2001,100.46,4406022
URI,2014-05-15,96.07,96.73,91.93,94.44,2736542
USB,2014-05-15,40.25,40.66,40.01,40.57,11340747
UTX,2014-05-15,117.05,117.25,115.34,115.7,2864671
VAR,2014-05-15,81.91,82.11,80.36,80.77,600697
VFC,2014-05-15,62.87,62.87,61.801,62.36,1180315
VIAB,2014-05-15,82.86,83.335,81.75,83.06,2166244
VLO,2014-05-15,56.27,56.33,55.25,55.83,5251195
VMC,2014-05-15,60.56,60.57,58.94,59.74,1196328
VNO,2014-05-15,105.4,105.775,104.61,105.52,605588
VRSK,2014-05-15,60.86,60.86,59.48,60.25,549331
VRSN,2014-05-15,48.86,48.86,47.765,48.43,1318526
VRTX,2014-05-15,66.69,67.48,65.02,65.46,1538525
VTR,2014-05-15,67.12,67.44,66.77,67.43,1567692
VZ,2014-05-15,47.85,48.24,47.84,47.96,13115429
V,2014-05-15,52.25,52.4225,51.605,51.8625,12698028
WAT,2014-05-15,101.72,101.96,99.88,101.59,1531680
WBA,2014-05-15,68.77,68.77,67.5,68.11,5399450
WDC,2014-05-15,85.06,85.94,84.44,85.3,2066654
WEC,2014-05-15,45.91,46.23,45.51,45.55,2273766
WFC,2014-05-15,49.1,49.2497,48.66,49.03,17370896
WHR,2014-05-15,144.12,144.22,140.74,144.13,1800127
WMB,2014-05-15,45.22,45.52,44.92,45.45,8860862
WMT,2014-05-15,76.28,77.44,76.25,76.83,13035789
WM,2014-05-15,43.89,44.09,43.69,43.95,2292523
WU,2014-05-15,16.02,16.08,15.88,16.03,3660619
WYNN,2014-05-15,200.97,202.35,195.09,201.72,2148679
WYN,2014-05-15,71.83,71.96,70.25,70.85,793261
WY,2014-05-15,30.44,30.45,29.83,30.07,2330742
XEC,2014-05-15,127.09,127.45,122.6,125.11,1190753
XEL,2014-05-15,30.83,31.04,30.58,30.58,3943798
XLNX,2014-05-15,45.97,46.055,45.22,45.46,3036639
XL,2014-05-15,32.07,32.07,31.74,31.96,2789470
XOM,2014-05-15,102,102.42,100.33,100.78,13658740
XRAY,2014-05-15,46.02,46.22,45.57,45.96,675135
XRX,2014-05-15,47.8,48.08,47,47.44,1707985
XYL,2014-05-15,37.57,37.7,37.04,37.23,668398
YUM,2014-05-15,75.92,76.03,74.07,74.87,3177539
ZBH,2014-05-15,101.89,102,99.8,100.15,2341514
ZION,2014-05-15,28.29,28.47,27.67,28.27,1789331
ZTS,2014-05-15,30.53,30.64,30.35,30.46,3104463
AAL,2014-05-16,38.01,38.68,37.76,38.525,7062948
AAPL,2014-05-16,84.0899,85.3613,83.6285,85.3585,69091834
AAP,2014-05-16,123.86,123.99,120.21,121.67,1900405
ABBV,2014-05-16,52.65,52.97,52.41,52.93,5826232
ABC,2014-05-16,67.36,68.34,67.31,68.31,2558250
ABT,2014-05-16,39.61,39.79,38.84,39.06,11024435
ACN,2014-05-16,78.7,79.75,78.55,79.53,2575108
ADBE,2014-05-16,60.65,61.69,59.93,61.64,3651241
ADI,2014-05-16,50.99,51.66,50.72,51.6,3128190
ADM,2014-05-16,43.53,43.88,43.49,43.82,1935748
ADP,2014-05-16,76.91,77.84,76.45,77.81,1829827
ADSK,2014-05-16,50.45,52.07,49.6101,51.6699,7928673
ADS,2014-05-16,235.44,240.16,233.15,239.91,475326
AEE,2014-05-16,39.4,39.45,38.89,39.22,1986895
AEP,2014-05-16,52.13,52.72,51.86,52.7,3116084
AES,2014-05-16,14.22,14.3,14.08,14.22,3805990
AET,2014-05-16,74.78,75,73.65,74.36,1998871
AFL,2014-05-16,61.85,61.85,60.98,61.46,2678536
AGN,2014-05-16,206.26,208.2,204.4,207.5,1996929
AIG,2014-05-16,52.91,52.91,52.03,52.5,7414955
AIV,2014-05-16,30.92,31.305,30.78,31.3,1179932
AIZ,2014-05-16,65.59,66.67,65.43,66.53,524984
AJG,2014-05-16,45,45.51,44.86,45.33,1043613
AKAM,2014-05-16,53.59,53.59,52.51,53.33,1438099
ALB,2014-05-16,67.73,67.89,67.02,67.72,673065
ALGN,2014-05-16,49.73,50.36,49.07,50.35,559933
ALK,2014-05-16,47.7,48,47.305,47.805,867392
ALLE,2014-05-16,48.32,49.43,48.15,49.28,719489
ALL,2014-05-16,57.53,57.9,57.115,57.74,3971050
ALXN,2014-05-16,157.87,158.6,155.49,157.93,1071502
AMAT,2014-05-16,19.4,20.29,19.4,20.21,38232013
AMD,2014-05-16,3.95,4.05,3.91,4.02,17166629
AME,2014-05-16,52.3,52.83,52.11,52.73,899067
AMGN,2014-05-16,110.86,112.03,110.59,111.94,4193637
AMG,2014-05-16,186.7,186.73,183.52,185.03,333749
AMP,2014-05-16,108.47,109.25,107.11,108.87,851346
AMT,2014-05-16,88.75,89.55,88.25,88.86,1578971
AMZN,2014-05-16,292.8,298.88,291.55,297.7,3637649
ANDV,2014-05-16,54.55,55.37,53.72,55.13,3887151
ANSS,2014-05-16,73.79,74.24,73.33,74.22,262990
ANTM,2014-05-16,105.04,105.73,104.17,105.12,1725116
AON,2014-05-16,86.16,86.8,85.42,86.64,1186898
AOS,2014-05-16,23.715,23.93,23.665,23.915,857496
APA,2014-05-16,88.84,89.15,88,88.78,4010074
APC,2014-05-16,99.4,99.58,98.59,99.07,4106957
APD,2014-05-16,117.08,118.54,116.67,118.5,1021460
APH,2014-05-16,47.29,47.79,47.25,47.745,1417770
ARE,2014-05-16,75.27,75.99,74.97,75.98,160770
ARNC,2014-05-16,39.9,40.41,39.54,40.35,5610055
ATVI,2014-05-16,20.12,20.4,19.972,20.35,4270641
AVB,2014-05-16,140.04,140.7,139.47,140.63,742772
AVGO,2014-05-16,68.09,68.93,67.32,68.48,5204415
AVY,2014-05-16,47.48,47.48,46.83,47.16,1476330
AWK,2014-05-16,47.32,47.3599,46.79,47.26,1303584
AXP,2014-05-16,92.68,93.89,92.4,93.56,4467741
AYI,2014-05-16,119.65,121.63,119.25,121.55,306592
AZO,2014-05-16,519,530.6,519,527.02,341567
A,2014-05-16,54.39,55.13,53.92,55.03,2405753
BAC,2014-05-16,14.51,14.54,14.3675,14.51,80476129
BAX,2014-05-16,74.53,75.05,74.47,74.64,2983032
BA,2014-05-16,131.31,131.71,130.03,130.81,2964672
BBT,2014-05-16,36.75,36.84,36.45,36.83,3768459
BBY,2014-05-16,25.46,25.53,25.07,25.49,3291606
BDX,2014-05-16,115.59,116.45,114.99,116.35,940116
BEN,2014-05-16,54.28,54.4,53.47,54.33,2231673
BF.B,2014-05-16,45.195,46.135,45.17,46.07,630260
BIIB,2014-05-16,288.49,292.5535,285.01,291.32,1148136
BK,2014-05-16,33.66,34.04,33.55,34.03,6807233
BLK,2014-05-16,300.8,300.8,294.664,297.53,544568
BLL,2014-05-16,29.675,29.92,29.5,29.92,3803534
BMY,2014-05-16,49.06,49.18,48.58,48.78,11151358
BRK.B,2014-05-16,126.41,126.92,125.66,126.86,2897800
BSX,2014-05-16,12.89,12.98,12.85,12.94,9787544
BWA,2014-05-16,59.09,59.79,58.54,59.72,1206897
BXP,2014-05-16,118.7,120.18,118.23,120.14,757484
CAG,2014-05-16,31.12,31.55,31.08,31.44,2588631
CAH,2014-05-16,64.9,65.75,64.82,65.75,2408308
CAT,2014-05-16,105.05,106.05,104.17,106.03,4403305
CA,2014-05-16,29.11,29.18,28.69,28.99,4201524
CBG,2014-05-16,28.9,28.995,28.64,28.98,1820602
CBOE,2014-05-16,49.14,49.41,48.28,48.72,765878
CBS,2014-05-16,56.47,57.09,55.87,57.03,5846090
CB,2014-05-16,102.17,102.55,101.72,102.46,795064
CCI,2014-05-16,76.77,77.42,76.41,76.8,1579853
CCL,2014-05-16,38.04,38.34,37.81,38.24,3498204
CDNS,2014-05-16,15.61,15.71,15.48,15.7,2149871
CELG,2014-05-16,74.48,75.1,72.65,73.66,5726238
CERN,2014-05-16,50.95,50.97,50.24,50.8,1574837
CF,2014-05-16,47.708,48.3,47.3284,48.148,8121725
CHD,2014-05-16,33.715,33.9,33.635,33.87,968876
CHK,2014-05-16,28.35,28.37,27.3,27.64,20533369
CHRW,2014-05-16,58.86,58.97,58.42,58.88,918271
CHTR,2014-05-16,137.02,138.05,135.84,137.46,508662
CINF,2014-05-16,48.46,48.4965,48.0235,48.39,499465
CI,2014-05-16,87.28,87.59,86.7,87.49,1358003
CLX,2014-05-16,88.45,88.87,88.19,88.65,659369
CL,2014-05-16,66.3,66.97,66.3,66.92,2840340
CMA,2014-05-16,45.91,46.01,45.44,46,1512088
CMCSA,2014-05-16,25.11,25.155,24.9175,25.095,25462782
CME,2014-05-16,69.52,69.52,68.19,68.68,1053464
CMG,2014-05-16,499.31,501.5,490.55,500.52,590365
CMI,2014-05-16,150,150,147.69,149.72,847444
CMS,2014-05-16,29.18,29.35,29.05,29.27,1831854
CNC,2014-05-16,35.13,35.24,34.43,35.035,915920
CNP,2014-05-16,23.58,23.88,23.45,23.88,5125649
COF,2014-05-16,76.21,76.28,75.17,75.77,3325058
COG,2014-05-16,37.15,37.16,36.37,36.51,5423568
COL,2014-05-16,77.35,77.6,76.34,77.42,1537717
COO,2014-05-16,132.92,133.26,131.39,133.22,198794
COP,2014-05-16,78.11,78.24,77.45,78.06,5868151
COST,2014-05-16,114.58,115.82,114.36,115.61,2146282
COTY,2014-05-16,15.94,16.13,15.76,16.08,1945789
CPB,2014-05-16,44.96,45.21,44.82,45.12,1319508
CRM,2014-05-16,51.6,51.93,50.49,51.8,4646528
CSCO,2014-05-16,24.14,24.445,24.06,24.37,40477610
CSX,2014-05-16,29.13,29.27,29.01,29.27,4639166
CTAS,2014-05-16,60.1,60.56,59.7,60.54,525723
CTL,2014-05-16,37.95,38.205,37.68,38.18,4521544
CTSH,2014-05-16,47.32,47.355,46.46,47.18,4756825
CTXS,2014-05-16,61,61,59.8,60.47,6823801
CVS,2014-05-16,75.56,76.68,75.465,76.57,5378486
CVX,2014-05-16,123.96,124.35,122.89,123.18,6435090
CXO,2014-05-16,130.43,131.02,128.4902,130.1,771749
C,2014-05-16,46.44,46.675,46.17,46.44,17188597
DAL,2014-05-16,38.04,38.19,37.41,37.86,9214296
DE,2014-05-16,91.07,91.98,90.98,91.27,3795948
DFS,2014-05-16,56.46,56.51,55.83,56.42,1846431
DGX,2014-05-16,57.51,58.08,57.36,57.9,2724066
DG,2014-05-16,55.33,56.11,54.7722,55.63,7928333
DHI,2014-05-16,22.63,22.71,22,22.19,4717199
DHR,2014-05-16,74.98,75.41,74.65,75.32,3208274
DISCA,2014-05-16,72.54,73.75,72.12,73.72,1870156
DISCK,2014-05-16,67.01,67.98,66.87,67.89,693475
DISH,2014-05-16,60.2,60.27,59.07,59.95,2272167
DIS,2014-05-16,80.17,80.42,79.34,80.39,5823957
DLR,2014-05-16,58.52,59.41,58.22,59.33,2743072
DLTR,2014-05-16,51.07,51.91,50.78,51.79,1405651
DOV,2014-05-16,85.71,86.58,85.58,86.41,1051891
DPS,2014-05-16,56.75,57.25,56.69,57.21,978121
DRE,2014-05-16,17.27,17.52,17.17,17.5,1559193
DRI,2014-05-16,49.42,49.61,48.28,48.49,4737422
DTE,2014-05-16,75.87,76.46,75.5,76.44,920494
DUK,2014-05-16,71.32,71.62,71.06,71.35,2023326
DVA,2014-05-16,67.86,68.095,67.17,67.53,1261937
DVN,2014-05-16,70.78,71.1,70.09,70.67,2497860
D,2014-05-16,70.06,70.37,69.78,70.33,1513049
EA,2014-05-16,33.9,34.55,33.705,34.44,4512844
EBAY,2014-05-16,51.65,52.48,50.98,51.95,18487625
ECL,2014-05-16,105.81,105.98,104.9,105.89,1223714
ED,2014-05-16,55,55.19,54.665,55.18,2436398
EFX,2014-05-16,70.33,70.76,69.95,70.73,392919
EIX,2014-05-16,55.3,55.43,54.87,55.28,1258848
EL,2014-05-16,73.17,73.54,73.11,73.16,1976072
EMN,2014-05-16,83.78,84.21,83.11,84.18,1399345
EMR,2014-05-16,66.71,66.77,66.19,66.55,3603365
EOG,2014-05-16,102.57,102.88,101.34,102.5,2846309
EQIX,2014-05-16,196.14,196.32,194.52,195.27,718694
EQR,2014-05-16,61.38,61.94,61.37,61.85,1531649
EQT,2014-05-16,103.02,103.1,101.96,102.56,982078
ESRX,2014-05-16,68.38,68.91,68.15,68.72,6485438
ESS,2014-05-16,179.2,181.09,178.3,181.06,362489
ES,2014-05-16,45.49,46.02,45.35,45.98,2385800
ETFC,2014-05-16,19.76,20.09,19.4,20.06,5292860
ETN,2014-05-16,72.71,72.76,71.59,72.21,3956919
ETR,2014-05-16,74.18,74.62,74.01,74.52,1461201
EW,2014-05-16,42.925,43.375,42.83,43.015,1425512
EXC,2014-05-16,34.53,34.59,34.26,34.37,9026608
EXPD,2014-05-16,46,46.8,45.9,46.26,4500804
EXPE,2014-05-16,70,70.275,69.07,69.94,2045865
EXR,2014-05-16,51.13,51.89,50.9,51.87,433065
FAST,2014-05-16,48.2,48.342,47.36,48.23,1469712
FBHS,2014-05-16,38.02,38.41,37.87,38.34,2245558
FB,2014-05-16,58.31,58.45,57.31,58.0199,47933075
FCX,2014-05-16,35.2,35.21,34.52,34.99,8784745
FDX,2014-05-16,138.82,139.77,137.91,138.23,2067032
FE,2014-05-16,32.24,32.36,32.034,32.24,3354849
FFIV,2014-05-16,102.85,103.0496,100.73,102.62,919545
FISV,2014-05-16,59.84,59.84,58.93,59.48,3914760
FIS,2014-05-16,53.72,53.93,53.16,53.4,2583389
FITB,2014-05-16,20.13,20.2,19.83,20.03,11883748
FLIR,2014-05-16,33.38,33.5,33.1,33.42,600047
FLR,2014-05-16,74.31,74.4,72.9,73.22,1983909
FLS,2014-05-16,74.26,74.26,73.22,74.15,514209
FL,2014-05-16,48.36,49,48.21,49,794689
FMC,2014-05-16,72,72.48,70.92,72.43,1146104
FOXA,2014-05-16,34.06,34.28,33.58,34.07,9684856
FOX,2014-05-16,33.06,33.3,32.765,33.2,3210168
FRT,2014-05-16,118.17,120.01,117.79,119.98,418228
FTI,2014-05-16,55.37,55.72,54.89,55.41,1050155
F,2014-05-16,15.7,15.86,15.56,15.76,25639225
GD,2014-05-16,113.32,113.7,112.43,113.56,2534696
GE,2014-05-16,26.49,26.68,26.37,26.67,28842696
GGP,2014-05-16,23.28,23.63,23.28,23.6,3183093
GILD,2014-05-16,80.3,80.84,79.22,80.8,10527684
GIS,2014-05-16,53.32,53.84,53.32,53.81,2657386
GLW,2014-05-16,20.94,21.1,20.81,20.95,10922185
GM,2014-05-16,33.75,34.65,33.49,34,21487112
GOOGL,2014-05-16,529.6,530.84,523.57,528.3,1907733
GOOG,2014-05-16,521.39,521.8,515.44,520.63,1481688
GPC,2014-05-16,84.58,85.35,84.28,85.31,452686
GPN,2014-05-16,33.78,33.955,33.545,33.92,1684596
GPS,2014-05-16,40.8,41.52,40.67,41.44,3437456
GRMN,2014-05-16,55.17,55.56,54.67,55.07,1208878
GS,2014-05-16,155.61,156.97,154.843,156.43,2846085
GT,2014-05-16,24.95,25.01,24.452,24.67,3377729
GWW,2014-05-16,252.48,254.3,251.45,254.18,330372
HAL,2014-05-16,62.43,62.88,61.82,62.85,6699362
HAS,2014-05-16,53.9,54.365,53.59,54.19,644982
HBAN,2014-05-16,9.04,9.065,8.92,9,9208026
HBI,2014-05-16,20.5025,20.5875,20.3475,20.5575,2559936
HCA,2014-05-16,51.97,51.97,51.11,51.25,2273058
HCN,2014-05-16,64.34,65.25,64.2,65.24,1678004
HCP,2014-05-16,42.13,42.67,41.88,42.67,2276452
HD,2014-05-16,76.79,77.37,76.6576,77.36,7039965
HES,2014-05-16,88.04,88.19,86.96,87.4,2345063
HIG,2014-05-16,34.17,34.41,33.91,34.29,4248428
HII,2014-05-16,96.79,96.97,95.22,96.15,401144
HOG,2014-05-16,70.67,72.03,70.34,72.01,1308588
HOLX,2014-05-16,23.82,23.935,23.7,23.88,1876307
HON,2014-05-16,91.05,91.32,90.69,91.2,3543388
HP,2014-05-16,105.42,105.42,103.54,104.57,1143763
HRB,2014-05-16,27.89,28.21,27.68,28.18,3007013
HRL,2014-05-16,24.31,24.49,24.3,24.48,1187832
HRS,2014-05-16,74.78,75.28,74.41,75.24,562545
HSIC,2014-05-16,57.04,57.765,56.875,57.71,731334
HST,2014-05-16,21.41,21.72,21.33,21.71,5910656
HSY,2014-05-16,96.4,96.63,96.03,96.62,871759
HUM,2014-05-16,119.68,120.24,118.02,119,1164125
IBM,2014-05-16,186.27,187.41,185.93,187.06,3949644
ICE,2014-05-16,37.814,37.906,37.42,37.702,4882545
IDXX,2014-05-16,63.5,63.73,63.065,63.545,514256
IFF,2014-05-16,96.37,97.39,96.17,97.35,342084
ILMN,2014-05-16,145.74,146,140.6,144.02,894286
INCY,2014-05-16,50.68,51.4,48.5,49.5901,1833532
INTC,2014-05-16,26.05,26.07,25.74,25.82,30017576
INTU,2014-05-16,74.47,75.59,73.83,75.51,2064685
IPG,2014-05-16,17.57,17.84,17.47,17.8,4582571
IP,2014-05-16,46.59,46.74,46.26,46.57,2240759
IQV,2014-05-16,49.01,49.74,48.93,49.6,777861
IRM,2014-05-16,29.52,30.1,29.48,30.01,3321219
IR,2014-05-16,57.31,57.61,56.81,57.6,2418244
ISRG,2014-05-16,121.7199,124.8999,120.8099,124.6965,1893315
ITW,2014-05-16,85.77,85.93,85.3,85.63,2230391
IT,2014-05-16,68.34,70.14,68.11,70.01,820788
IVZ,2014-05-16,34.63,34.75,34.31,34.69,2442749
JBHT,2014-05-16,77.05,77.11,76.4,76.89,438297
JCI,2014-05-16,44.3665,44.6911,44.2303,44.6701,1877122
JEC,2014-05-16,54,54.01,53.14,53.28,1182769
JNJ,2014-05-16,100.57,100.89,100.14,100.58,6517090
JNPR,2014-05-16,24.73,24.75,24.3,24.41,7851910
JPM,2014-05-16,53.42,53.51,52.97,53.31,19993160
JWN,2014-05-16,67.01,70.71,66.75,70.55,8397080
KEY,2014-05-16,13.16,13.165,12.95,13.11,9779314
KIM,2014-05-16,22.71,22.93,22.6,22.93,2195694
KLAC,2014-05-16,62.12,63.63,62.12,63.15,1552061
KMB,2014-05-16,110.28,111.31,110.12,111.06,1223215
KMI,2014-05-16,33.5,33.7,33.3,33.45,10347649
KMX,2014-05-16,44.19,44.77,44.19,44.52,882937
KORS,2014-05-16,91.22,92.89,90.53,92.85,2218367
KO,2014-05-16,40.52,40.91,40.45,40.89,13824170
KR,2014-05-16,23.18,23.56,23.18,23.495,10518026
KSS,2014-05-16,52.42,53.38,51.83,53.26,3495213
KSU,2014-05-16,100.31,103.63,100,103.52,1246676
K,2014-05-16,66.99,67.57,66.98,67.54,1690379
LB,2014-05-16,57.07,58.01,57.02,58,1557636
LEG,2014-05-16,32.95,33.25,32.88,33.24,777121
LEN,2014-05-16,37.951,38.2353,37.451,37.7745,3578607
LH,2014-05-16,99.47,99.59,98.9,99.34,690782
LKQ,2014-05-16,28.21,28.63,27.9,28.39,1309771
LLL,2014-05-16,117.3,117.58,114.75,114.87,1955849
LLY,2014-05-16,57.98,58.5,57.81,58.34,8677087
LMT,2014-05-16,163.69,164.29,162.01,162.1,1739167
LNC,2014-05-16,47.4,47.5,46.4,47.25,4654686
LNT,2014-05-16,28.635,28.78,28.485,28.77,725080
LOW,2014-05-16,44.77,45.4,44.77,45.36,5727092
LRCX,2014-05-16,56.4,58.98,56.2,58.52,3666419
LUK,2014-05-16,25.18,25.18,24.75,25.1,1214143
LUV,2014-05-16,24.76,24.8,24.41,24.61,4916485
LYB,2014-05-16,95.3,96.33,94.64,96.14,2218632
L,2014-05-16,42.52,42.64,42.31,42.55,1061595
MAA,2014-05-16,71.59,72.4,71.47,72.35,290057
MAC,2014-05-16,65.1,66.11,64.68,66.07,711364
MAR,2014-05-16,57.94,58.36,57.73,58.35,1529366
MAS,2014-05-16,20.53,20.92,20.46,20.84,7991581
MAT,2014-05-16,38.74,39.03,38.61,38.91,1966081
MA,2014-05-16,73.03,73.865,72.56,73.75,3703945
MCD,2014-05-16,102.55,103.39,102.35,103.14,5080977
MCHP,2014-05-16,45.84,46.47,45.68,46.4,1791893
MCK,2014-05-16,176.51,178.35,175.83,178.21,1040367
MCO,2014-05-16,80.94,81.61,80.69,81.37,1456574
MDLZ,2014-05-16,37.28,37.58,37.08,37.51,7529538
MDT,2014-05-16,60.01,60.4,59.72,60.39,3945802
MET,2014-05-16,49.71,49.785,49.06,49.44,7719645
MGM,2014-05-16,24.1,24.195,23.625,23.9,7359614
MHK,2014-05-16,133.02,133.17,131.35,132.01,1184017
MKC,2014-05-16,70.45,71.02,70.43,70.77,663782
MLM,2014-05-16,118.34,120.28,117.78,119.33,331294
MMC,2014-05-16,48.75,49.1,48.56,48.97,2313806
MMM,2014-05-16,140.93,141.2,139.91,141.13,1901726
MNST,2014-05-16,23.42,23.59,23.13,23.5166,2784303
MON,2014-05-16,115.25,116.25,115.21,116.04,2155480
MOS,2014-05-16,49.32,49.5,48.795,49.31,1898896
MO,2014-05-16,40.07,40.69,40.01,40.69,8204650
MPC,2014-05-16,44.925,45.02,44.28,44.525,4317684
MRK,2014-05-16,55.66,56.26,55.66,55.87,9062020
MRO,2014-05-16,36.26,36.26,35.57,35.85,5915615
MSFT,2014-05-16,39.67,39.84,39.27,39.83,29868272
MSI,2014-05-16,66.42,66.5,65.84,66.3,4270672
MS,2014-05-16,29.7,30.159,29.64,30.14,18005349
MTB,2014-05-16,118.62,119.14,117.75,118.56,797063
MTD,2014-05-16,240.97,245.79,240.955,245.26,217933
MU,2014-05-16,25.84,26.35,25.54,26.03,19891957
MYL,2014-05-16,48.41,48.41,46.83,46.96,3960402
M,2014-05-16,57.57,58.16,57.2,58.07,4998664
NAVI,2014-05-16,15.66,15.95,15.66,15.86,2786872
NBL,2014-05-16,69.71,70.25,69.22,69.73,1551659
NCLH,2014-05-16,32.61,32.76,32.38,32.75,845578
NDAQ,2014-05-16,36.13,36.31,35.77,36.06,1455560
NEE,2014-05-16,96.24,96.86,95.92,96.6,2205217
NEM,2014-05-16,24.24,24.24,23.77,23.99,4389502
NFLX,2014-05-16,49.3528,49.9957,48.5485,49.9828,19077779
NFX,2014-05-16,33.29,34.16,32.72,33.97,3203255
NI,2014-05-16,36.25,36.5,36.11,36.48,1942874
NKE,2014-05-16,36.48,36.975,36.415,36.97,5377026
NLSN,2014-05-16,46.33,46.68,45.88,46.66,1024928
NOC,2014-05-16,119.21,119.47,118.3,118.88,1473331
NOV,2014-05-16,80.5,81.89,80.32,81.63,4524014
NRG,2014-05-16,33.75,33.81,33.38,33.78,3747336
NSC,2014-05-16,96.52,97.38,96.37,97.34,968712
NTAP,2014-05-16,34.61,34.86,33.41,33.715,7406105
NTRS,2014-05-16,59.76,59.9699,58.99,59.81,1078092
NUE,2014-05-16,52.09,52.37,51.51,52.14,1165642
NVDA,2014-05-16,17.86,18.09,17.86,17.96,7098958
NWL,2014-05-16,29.26,29.5,29.2,29.29,1497158
NWSA,2014-05-16,16.89,17.1,16.665,17.05,2826649
NWS,2014-05-16,16.63,16.73,16.32,16.7,379859
OKE,2014-05-16,63.09,63.09,62.25,62.5,1057738
OMC,2014-05-16,67.4,67.96,66.62,67.28,3073261
ORCL,2014-05-16,41.89,41.97,41.32,41.69,15497383
ORLY,2014-05-16,145.85,146.61,145.22,146.34,402128
OXY,2014-05-16,97.11,97.11,95.32,95.69,3942457
O,2014-05-16,43.11,43.88,43,43.88,1441229
PAYX,2014-05-16,40.43,40.93,40.24,40.85,1660359
PBCT,2014-05-16,14.19,14.19,14,14.08,2264955
PCAR,2014-05-16,61.34,61.435,60.21,61.38,1553600
PCG,2014-05-16,43.41,43.87,43.21,43.64,3688046
PCLN,2014-05-16,1136.27,1139,1121.36,1137.16,791051
PDCO,2014-05-16,40.92,41.13,40.65,41.13,514942
PEG,2014-05-16,37.97,38.02,37.52,37.8,5061697
PEP,2014-05-16,85.59,86.62,85.57,86.54,3672615
PFE,2014-05-16,29,29.55,29,29.12,35704300
PFG,2014-05-16,45.21,45.54,44.875,45.5,1180788
PGR,2014-05-16,25.41,25.45,25.28,25.36,3808086
PG,2014-05-16,80.63,80.76,80,80.33,11559255
PHM,2014-05-16,19.01,19.14,18.72,18.84,5617442
PH,2014-05-16,122.65,123.43,121.96,123.03,821946
PKG,2014-05-16,66.67,67.49,66.36,67.45,889482
PKI,2014-05-16,42.81,43.38,42.44,43.38,855735
PLD,2014-05-16,40.94,41.46,40.8,41.45,2380250
PM,2014-05-16,85.23,85.98,85.2,85.77,6359696
PNC,2014-05-16,82.52,82.95,82.04,82.78,2184971
PNR,2014-05-16,73.54,74.06,72.79,73.36,1745293
PNW,2014-05-16,54.86,55.19,54.7,55.18,539382
PPG,2014-05-16,97.415,97.79,96.48,97.68,1471306
PPL,2014-05-16,33.81,34.15,33.601,34.14,7162668
PRGO,2014-05-16,132.7,132.93,131.06,132.8,1810291
PRU,2014-05-16,80,80.19,79.1,79.6,2859874
PSA,2014-05-16,170.27,172.47,169.62,172.37,801729
PSX,2014-05-16,81.85,82.37,81.23,81.86,2305184
PVH,2014-05-16,130.97,133.12,130.56,133.05,917592
PWR,2014-05-16,32.99,33.06,32.59,32.81,1818642
PXD,2014-05-16,201.85,202.64,198.44,202.52,822069
PX,2014-05-16,130.29,131.16,129.97,131,775711
QCOM,2014-05-16,79.7,79.77,78.76,79.42,8376840
RCL,2014-05-16,51.11,52.22,50.65,51.9,1687228
REGN,2014-05-16,289.73,296.55,285.65,295.43,948406
REG,2014-05-16,53.21,53.87,52.87,53.85,521216
RE,2014-05-16,156.8,157.325,155.76,157.29,248789
RF,2014-05-16,10.01,10.05,9.8,9.88,14274837
RHI,2014-05-16,44.53,44.58,44.0699,44.55,708092
RHT,2014-05-16,49.72,50.26,49.29,50.02,1514924
RJF,2014-05-16,48.31,48.57,47.98,48.52,389645
RL,2014-05-16,147.93,149.9,147.17,149.77,1056061
RMD,2014-05-16,49.87,50.62,49.72,50.57,531374
ROK,2014-05-16,119.93,120.36,118.47,120.19,695962
ROP,2014-05-16,138.71,139.54,137.53,139.43,337746
ROST,2014-05-16,34.28,34.785,34.28,34.765,2915756
RRC,2014-05-16,89.38,89.38,87.87,88.5,1069999
RSG,2014-05-16,34.61,34.8,34.55,34.8,1362418
RTN,2014-05-16,96.23,96.5,94.78,95.39,2740984
SBAC,2014-05-16,100.14,100.58,99.23,100.19,1212813
SBUX,2014-05-16,35,35.52,34.905,35.47,9294826
SCG,2014-05-16,51.48,51.694,51.2101,51.63,518190
SCHW,2014-05-16,24.99,25.05,24.56,25,12080426
SEE,2014-05-16,32.28,32.72,32.22,32.65,1636813
SHW,2014-05-16,198.2,199.94,197.08,199.84,521753
SIG,2014-05-16,99.51,100.58,98.54,98.96,916727
SJM,2014-05-16,97.63,98.59,97.5,98.56,458785
SLB,2014-05-16,99.2,99.83,98.5,99.59,4965064
SLG,2014-05-16,108.21,108.57,107.395,108.57,590025
SNA,2014-05-16,116.84,116.92,113.47,114.96,382761
SNI,2014-05-16,74.36,75.19,73.69,75.16,392280
SNPS,2014-05-16,37.98,37.98,37.4,37.77,590541
SO,2014-05-16,43.35,43.66,43.27,43.51,4053347
SPGI,2014-05-16,76.48,78.25,76.27,77.98,1499768
SPG,2014-05-16,174.49,176.13,174.11,176.13,1153649
SRCL,2014-05-16,112.37,112.9999,111.03,112.87,457327
SRE,2014-05-16,97.99,98.26,97.55,98.2,1095057
STI,2014-05-16,37.58,37.61,36.82,37.21,5018697
STT,2014-05-16,63.12,63.5,62.67,63.19,4565058
STX,2014-05-16,50.91,51.3,50.1,51.19,2303993
STZ,2014-05-16,80.07,83.19,80.07,82.95,2264974
SWKS,2014-05-16,40.76,40.87,40.141,40.75,2621110
SWK,2014-05-16,85.12,85.77,84.57,85.7,816952
SYK,2014-05-16,79.03,80.13,78.89,80.1,1420353
SYMC,2014-05-16,22.11,22.62,22.01,22.44,11711566
SYY,2014-05-16,36.39,36.61,36.32,36.56,2175757
TAP,2014-05-16,63.67,65.46,63.67,64.91,2904750
TDG,2014-05-16,182.85,183.85,181.48,183.65,617460
TEL,2014-05-16,56.77,57.17,56.37,57.15,2209578
TGT,2014-05-16,58.29,58.83,58.12,58.64,6409246
TIF,2014-05-16,88.17,90.81,88.07,90.48,1407440
TJX,2014-05-16,58.11,58.72,58.02,58.56,3954805
TMK,2014-05-16,52.7934,53.36,52.6867,53.32,772037
TMO,2014-05-16,115.46,117.94,115.21,117.85,1977462
TPR,2014-05-16,41.7,42.16,41.59,41.99,3600095
TRIP,2014-05-16,83.45,83.74,80.27,82.16,3007236
TROW,2014-05-16,79.24,79.94,78.85,79.74,1881340
TRV,2014-05-16,92.46,92.62,91.62,92.58,2330977
TSCO,2014-05-16,63.15,63.85,62.83,63.82,1165480
TSN,2014-05-16,40.79,41.055,40.49,40.9,2700511
TSS,2014-05-16,31.38,31.56,30.91,31.19,2715467
TWX,2014-05-16,68.48,68.98,67.82,68.89,6045182
TXN,2014-05-16,45.12,45.22,44.75,44.99,6593450
TXT,2014-05-16,39.14,39.25,38.57,39.22,1709424
T,2014-05-16,36.55,36.79,36.51,36.74,24021550
UAA,2014-05-16,23.2,23.36,22.93,23.335,4282106
UAL,2014-05-16,40.61,41.05,39.56,40.51,4289438
UDR,2014-05-16,27.33,27.61,27.25,27.61,1626108
UHS,2014-05-16,84.66,84.87,83.41,84.83,719977
ULTA,2014-05-16,86.49,88.03,85.28,87.87,877878
UNH,2014-05-16,76.35,76.67,76.01,76.65,2974554
UNM,2014-05-16,32.71,32.71,32.28,32.63,1678023
UNP,2014-05-16,95.985,97.625,95.985,97.58,5889010
UPS,2014-05-16,100.62,101.4,100.48,101.33,2278147
URI,2014-05-16,94.35,96.17,93.14,95.36,1791391
USB,2014-05-16,40.59,40.91,40.47,40.89,10062654
UTX,2014-05-16,115.87,116.22,114.48,114.58,4486482
VAR,2014-05-16,80.67,81.09,80.21,81.06,622785
VFC,2014-05-16,62.29,62.79,61.99,62.77,1330996
VIAB,2014-05-16,83.4,83.87,82.34,83.83,2821944
VLO,2014-05-16,55.56,55.65,54.91,55.1,6770642
VMC,2014-05-16,59.68,60.65,59.54,60.43,957674
VNO,2014-05-16,105.36,105.87,104.74,105.84,800053
VRSK,2014-05-16,60.26,60.98,59.78,60.97,466922
VRSN,2014-05-16,48.37,48.58,47.84,48.26,1833955
VRTX,2014-05-16,65.59,66.11,63.6,65.03,2018828
VTR,2014-05-16,67.06,68.27,66.78,68.22,1418631
VZ,2014-05-16,48.71,49.3,48.54,49.07,29389728
V,2014-05-16,51.8975,52.5225,51.8975,52.4525,12283908
WAT,2014-05-16,101.27,103.42,100.68,103.01,959188
WBA,2014-05-16,68,68.59,67.57,67.77,4726549
WDC,2014-05-16,85.08,86.15,84.44,85.91,1712846
WEC,2014-05-16,45.35,45.5,44.85,45.37,4126111
WFC,2014-05-16,49.01,49.13,48.725,49.08,13923707
WHR,2014-05-16,144.58,146.36,142.78,145.98,1491325
WMB,2014-05-16,45.39,45.87,45.09,45.6,6974782
WMT,2014-05-16,77,77.38,76.65,77.01,7244131
WM,2014-05-16,43.92,43.95,43.52,43.8,1590558
WU,2014-05-16,15.9,15.92,15.74,15.9,4092715
WYNN,2014-05-16,201.84,203.35,197.52,201.77,2366442
WYN,2014-05-16,70.52,70.9,69.9,70.89,1115884
WY,2014-05-16,30.11,30.45,30.08,30.31,2831668
XEC,2014-05-16,124.69,125.26,122.71,123.93,733328
XEL,2014-05-16,30.57,30.65,30.28,30.5,6093984
XLNX,2014-05-16,45.71,45.77,44.96,45.34,3801913
XL,2014-05-16,31.98,32.13,31.745,32.08,1905728
XOM,2014-05-16,100.59,101,100.32,100.74,10369477
XRAY,2014-05-16,46.33,46.4,45.855,46.39,834201
XRX,2014-05-16,47.4,47.92,47.04,47.72,1572229
XYL,2014-05-16,37.16,37.28,36.65,36.9,938040
YUM,2014-05-16,74.72,75,74.39,74.81,2136007
ZBH,2014-05-16,99.95,101.07,99.95,100.61,1639771
ZION,2014-05-16,28.07,28.19,27.65,28.02,1552386
ZTS,2014-05-16,30.43,30.61,30.315,30.6,3058738
AAL,2014-05-19,38.49,39.1601,38.1,38.57,7165081
AAPL,2014-05-19,85.4071,86.7613,85.3328,86.3699,79439024
AAP,2014-05-19,121.48,123.47,121.31,122.8,784197
ABBV,2014-05-19,52.84,54.21,52.71,54.11,6010486
ABC,2014-05-19,68.53,69.5,68.31,69.42,3277747
ABT,2014-05-19,39.62,39.94,39.42,39.63,6464486
ACN,2014-05-19,79.18,79.58,78.93,79.56,1727553
ADBE,2014-05-19,61.27,62.84,61.26,62.2,2817642
ADI,2014-05-19,51.6,52.1856,51.56,51.98,1700865
ADM,2014-05-19,43.82,43.9575,43.69,43.89,2018366
ADP,2014-05-19,77.52,78.12,77.36,78.05,1121570
ADSK,2014-05-19,51.22,52.5,51.22,51.55,2841825
ADS,2014-05-19,238.46,240.37,237.84,239.77,410370
AEE,2014-05-19,39.15,39.17,38.53,38.54,1578006
AEP,2014-05-19,52.59,52.61,51.01,51.02,4099283
AES,2014-05-19,14.16,14.2,13.92,14,4078112
AET,2014-05-19,74.34,75.57,74.26,75.41,1414730
AFL,2014-05-19,60.92,62.3,60.91,62.15,1703545
AGN,2014-05-19,206.98,209.95,206.46,208.56,1787097
AIG,2014-05-19,55.34,55.96,55.15,55.69,7526068
AIV,2014-05-19,31.07,31.44,30.96,31.16,1302029
AIZ,2014-05-19,66.36,66.92,66.14,66.51,375476
AJG,2014-05-19,45.3,45.48,45.12,45.3,892261
AKAM,2014-05-19,53.1,54,52.55,53.34,2320336
ALB,2014-05-19,67.58,68.64,67.47,67.89,607615
ALGN,2014-05-19,50.07,51.16,49.8,50.79,804198
ALK,2014-05-19,47.745,48.875,47.515,48.505,928096
ALLE,2014-05-19,49.3,50.36,49.27,50.21,653455
ALL,2014-05-19,57.68,58.24,57.59,58.2,2085479
ALXN,2014-05-19,156.79,159.5,155.735,158.42,583177
AMAT,2014-05-19,20.05,20.41,19.88,20.12,16279247
AMD,2014-05-19,4,4.1,3.96,4.09,18175213
AME,2014-05-19,52.57,52.86,52.44,52.65,686118
AMGN,2014-05-19,111.24,112.47,110.92,112.08,3655495
AMG,2014-05-19,184.46,188.6,183.55,188.5,419522
AMP,2014-05-19,108.28,109.9,108.24,109.69,545906
AMT,2014-05-19,88.54,89.1,87.755,87.84,1515290
AMZN,2014-05-19,295.76,299,293.81,296.755,2286313
ANDV,2014-05-19,55.13,55.6,54.97,55.37,2448525
ANSS,2014-05-19,74.41,75.11,74.19,74.8,347606
ANTM,2014-05-19,104.99,106.74,104.91,106.43,1758352
AON,2014-05-19,86.32,87.12,86.24,86.94,1481262
AOS,2014-05-19,23.89,23.595,23.85,24.445,1944854
APA,2014-05-19,88.34,89.85,88.21,89.33,3648849
APC,2014-05-19,98.98,100.09,98.85,100.04,2886661
APD,2014-05-19,118.49,119.42,117.92,118.23,546397
APH,2014-05-19,47.545,48.015,47.505,47.885,707420
ARE,2014-05-19,76.05,76.3,75.46,75.66,257323
ARNC,2014-05-19,40.17,40.59,40.17,40.53,3981558
ATVI,2014-05-19,20.31,20.99,20.28,20.78,7054218
AVB,2014-05-19,140.4,141,139.7,140.86,763304
AVGO,2014-05-19,69.1,69.41,68.14,68.32,3778892
AVY,2014-05-19,47.13,47.55,47.035,47.31,1254162
AWK,2014-05-19,47.22,47.295,46.74,46.85,710028
AXP,2014-05-19,87.18,88.22,87.11,88.12,2005193
AYI,2014-05-19,121.42,122.92,120.92,122,225983
AZO,2014-05-19,525.33,533.23,525.33,532.76,153379
A,2014-05-19,54.9,55.226,54.7,54.97,2742131
BAC,2014-05-19,14.425,14.7,14.38,14.67,51034696
BAX,2014-05-19,74.19,74.54,73.78,74.12,1865354
BA,2014-05-19,130.42,132.07,130.35,131.35,2103213
BBT,2014-05-19,38.77,38.99,38.48,38.76,3453437
BBY,2014-05-19,25.46,26.16,25.3,26.12,4245845
BDX,2014-05-19,116.03,116.25,115.58,116.11,709427
BEN,2014-05-19,54.36,55.1,54.24,54.96,1233459
BF.B,2014-05-19,46.02,46.125,45.73,45.765,483096
BIIB,2014-05-19,289.15,293.41,287.56,290.75,772802
BK,2014-05-19,33.89,34.2,33.85,34.1,3066780
BLK,2014-05-19,297.18,299.67,296.2,299,402103
BLL,2014-05-19,29.825,30.275,29.815,30.195,1706724
BMY,2014-05-19,48.62,49.45,48.54,49.34,7059619
BRK.B,2014-05-19,126.77,127.21,126.11,127.13,2242400
BSX,2014-05-19,12.77,12.85,12.65,12.83,9444739
BWA,2014-05-19,59.64,60.27,59.42,59.97,964863
BXP,2014-05-19,119.88,120.2,118.7,120,776093
CAG,2014-05-19,31.29,31.42,31.17,31.37,1481537
CAH,2014-05-19,65.43,66.75,65.26,66.55,1780036
CAT,2014-05-19,105.42,105.53,104.72,105.39,3924366
CA,2014-05-19,28.9,29.3,28.85,29.25,1673674
CBG,2014-05-19,28.99,29.45,28.84,29.35,1603544
CBOE,2014-05-19,48.44,49.15,48.44,48.85,806200
CBS,2014-05-19,56.86,57.69,56.59,57.36,9107403
CB,2014-05-19,102.15,103.03,102.08,102.87,708048
CCI,2014-05-19,76.74,76.88,76.18,76.37,1485092
CCL,2014-05-19,38.06,38.92,37.92,38.84,4602997
CDNS,2014-05-19,15.6,15.96,15.55,15.86,2083820
CELG,2014-05-19,73.04,74.175,72.85,73.69,4053130
CERN,2014-05-19,50.66,51.59,50.61,51.26,1409747
CF,2014-05-19,48.178,49.546,47.876,49.25,4061415
CHD,2014-05-19,18.77,33.9525,33.695,33.895,1078888
CHK,2014-05-19,27.96,28.08,27.55,27.96,9773431
CHRW,2014-05-19,58.52,59.58,58.52,59.52,1009828
CHTR,2014-05-19,136.16,138.95,136.16,138.68,765867
CINF,2014-05-19,48.42,48.95,48.35,48.89,508392
CI,2014-05-19,87.62,88.59,87.52,88.46,1665327
CLX,2014-05-19,88.4,88.62,88.08,88.36,623665
CL,2014-05-19,69.5,69.805,69.22,69.44,2615073
CMA,2014-05-19,45.69,46.53,45.55,46.41,1139270
CMCSA,2014-05-19,25.12,25.47,24.89,25.45,28003482
CME,2014-05-19,68.64,70.42,68.4,70.35,1204264
CMG,2014-05-19,498.89,503.91,498.89,501.29,271001
CMI,2014-05-19,149.11,150.9,149.11,150.1,705519
CMS,2014-05-19,29.26,29.31,28.83,28.88,1582164
CNC,2014-05-19,35,35.64,34.955,35.44,888146
CNP,2014-05-19,23.82,23.83,23.47,23.51,3287675
COF,2014-05-19,75.7,76.16,75.6,76.1,2264118
COG,2014-05-19,36.52,37.04,36.32,36.72,3692736
COL,2014-05-19,77.23,78.22,77.0144,77.36,527027
COO,2014-05-19,132.88,134.56,132.81,133.85,145398
COP,2014-05-19,78.01,78.57,77.939,78.43,3341725
COST,2014-05-19,115.09,116.55,114.87,116.37,2212762
COTY,2014-05-19,16,16.21,15.902,16.2,744605
CPB,2014-05-19,43.67,44.175,43.6,44.15,2119726
CRM,2014-05-19,58.54,58.73,56.15,56.41,5058522
CSCO,2014-05-19,24.24,24.445,24.12,24.35,39392687
CSX,2014-05-19,29.18,29.41,29.16,29.26,6200093
CTAS,2014-05-19,60.51,61.22,60.29,61.17,508571
CTL,2014-05-19,39.63,40.15,39.59,39.77,2721614
CTSH,2014-05-19,46.77,47.65,46.64,47.59,3325815
CTXS,2014-05-19,60.34,61.27,60.175,60.98,2185065
CVS,2014-05-19,76.27,76.69,76.043,76.27,4314508
CVX,2014-05-19,122.95,123.42,122.85,122.95,4045979
CXO,2014-05-19,130.51,132.1899,130,130.57,772441
C,2014-05-19,46.1,46.79,46.08,46.77,13631001
DAL,2014-05-19,37.68,38.72,37.6,38.39,6850489
DE,2014-05-19,89.61,90.1,88.63,88.84,1995306
DFS,2014-05-19,56.39,56.89,56.25,56.84,1319220
DGX,2014-05-19,57.99,58.06,57.25,57.4,1321582
DG,2014-05-19,55.63,56.08,55.39,56,3625951
DHI,2014-05-19,22.08,22.08,21.735,21.96,3385645
DHR,2014-05-19,75.11,76.195,75.04,75.82,2366713
DISCA,2014-05-19,73.32,74.36,73.08,73.67,1615148
DISCK,2014-05-19,67.35,69.155,67.35,68.67,1049463
DISH,2014-05-19,58.92,61.28,57.87,59.36,7503157
DIS,2014-05-19,80.43,81.38,80.14,81.05,4897949
DLR,2014-05-19,59.11,59.313,58.59,58.98,1077029
DLTR,2014-05-19,51.63,52.13,51.29,52.02,1711338
DOV,2014-05-19,86,87.22,85.9,86.7,769624
DPS,2014-05-19,57.09,57.255,56.78,57.22,1009896
DRE,2014-05-19,17.46,17.55,17.35,17.38,2988829
DRI,2014-05-19,48.38,49.069,48.11,48.98,2479741
DTE,2014-05-19,76.31,76.31,74.67,74.7,951289
DUK,2014-05-19,71.26,71.38,69.95,70.3,3490365
DVA,2014-05-19,67.46,67.78,67.28,67.47,903279
DVN,2014-05-19,70.68,71.64,70.46,71.28,2452582
D,2014-05-19,70.21,70.26,68.99,69.04,2053686
EA,2014-05-19,33.88,34.79,33.73,34.57,3419278
EBAY,2014-05-19,51.75,52.46,51.64,52.33,8175247
ECL,2014-05-19,107.93,108.37,103.65,103.85,2827022
ED,2014-05-19,55.11,55.16,54.135,54.3,2991599
EFX,2014-05-19,70.47,70.9,70.4,70.64,817550
EIX,2014-05-19,55.18,55.18,53.98,54.04,2091798
EL,2014-05-19,73.23,74.12,73.2,74.02,1228968
EMN,2014-05-19,84.27,86.6,83.87,85.56,1218603
EMR,2014-05-19,66.26,66.98,66.25,66.73,2091007
EOG,2014-05-19,102.5,103.36,101.96,102.3,1832776
EQIX,2014-05-19,195,197.33,193.75,196.55,653297
EQR,2014-05-19,61.81,62.02,61.44,61.63,1126746
EQT,2014-05-19,102.54,103.46,101.98,103.07,884790
ESRX,2014-05-19,68.38,69.05,68.38,68.87,4587729
ESS,2014-05-19,180.6,180.6,179.01,179.28,366823
ES,2014-05-19,45.94,45.94,45.18,45.26,1331400
ETFC,2014-05-19,20.25,20.335,19.92,20.07,3925772
ETN,2014-05-19,69.25,69.5,67.89,67.92,2828270
ETR,2014-05-19,74.44,74.52,73.1,73.15,1500971
EW,2014-05-19,42.86,43.315,42.79,43.24,1458428
EXC,2014-05-19,34.33,34.51,33.9,33.97,7408748
EXPD,2014-05-19,46.14,46.71,46.0301,46.18,2543115
EXPE,2014-05-19,69.55,71.04,69.41,70.66,1201476
EXR,2014-05-19,51.84,52.155,51.59,52.13,543899
FAST,2014-05-19,47.97,48.98,47.93,48.71,1440552
FBHS,2014-05-19,38.43,39.7,38.18,38.96,1839709
FB,2014-05-19,57.89,59.56,57.57,59.21,43033925
FCX,2014-05-19,35.13,35.29,34.93,35.05,5532042
FDX,2014-05-19,138.1,139.22,137.84,139,3897239
FE,2014-05-19,32.14,32.22,31.33,31.35,4531682
FFIV,2014-05-19,102.81,107.62,102.6,107.2201,1625184
FISV,2014-05-19,59.38,60.05,59.3401,59.88,650330
FIS,2014-05-19,53.22,53.86,53.07,53.78,2318835
FITB,2014-05-19,20,20.25,19.82,20.2,8730875
FLIR,2014-05-19,33.39,34.03,33.29,33.73,669455
FLR,2014-05-19,72.87,74.01,72.7,73.71,924989
FLS,2014-05-19,73.81,75.13,73.81,74.9,532513
FL,2014-05-19,48.95,49.12,48.57,48.82,926158
FMC,2014-05-19,72.14,73.82,72.02,73.33,776366
FOXA,2014-05-19,33.89,34.27,33.85,34.12,6775075
FOX,2014-05-19,33.26,33.33,33,33.28,3350369
FRT,2014-05-19,119.75,120.22,118.96,119.39,387433
FTI,2014-05-19,55.3,56.17,55.16,55.64,896113
F,2014-05-19,15.72,15.94,15.72,15.92,17368319
GD,2014-05-19,112.93,115,112.82,114.82,2027921
GE,2014-05-19,26.55,26.69,26.48,26.61,18129720
GGP,2014-05-19,23.62,23.685,23.44,23.54,2381298
GILD,2014-05-19,80.71,82.1,80.5,82.05,10166629
GIS,2014-05-19,52.91,53.24,52.61,52.93,2881117
GLW,2014-05-19,21.34,21.34,20.94,21.01,6894417
GM,2014-05-19,33.52,33.56,32.61,32.68,16027471
GOOGL,2014-05-19,528.88,539.35,525.66,538.83,1977885
GOOG,2014-05-19,519.7,529.78,517.583,528.86,1276362
GPC,2014-05-19,84.91,85.145,84.6301,84.9,676606
GPN,2014-05-19,33.935,34.59,33.895,34.375,1415154
GPS,2014-05-19,40.65,40.8,40.01,40.07,3483773
GRMN,2014-05-19,54.7,56,54.6701,55.47,1119222
GS,2014-05-19,156.25,157.99,156.01,157.67,1618048
GT,2014-05-19,24.52,25.0279,24.45,24.95,2566809
GWW,2014-05-19,254.03,256.27,252.68,256.11,282520
HAL,2014-05-19,62.46,63.38,62.42,63.21,4476248
HAS,2014-05-19,53.86,54.34,53.77,53.87,793897
HBAN,2014-05-19,8.93,9.12,8.92,9.12,6563647
HBI,2014-05-19,20.5125,20.6487,20.465,20.5825,2479860
HCA,2014-05-19,51.16,51.75,51,51.51,1795598
HCN,2014-05-19,65.05,65.14,64.24,64.42,1850453
HCP,2014-05-19,42.6,42.6,42.07,42.3,1528401
HD,2014-05-19,76.58,77.07,76.37,76.5,7742147
HES,2014-05-19,87.35,88.46,87.34,87.94,1900234
HIG,2014-05-19,34.08,34.31,33.91,34.27,4150911
HII,2014-05-19,95.79,97.27,95.39,96,490985
HOG,2014-05-19,71.66,72.61,71.52,72.31,747809
HOLX,2014-05-19,23.81,24,23.81,23.91,2301701
HON,2014-05-19,91.01,91.94,90.94,91.89,2846286
HP,2014-05-19,104.78,106.54,104.24,105.49,772577
HRB,2014-05-19,28.15,28.69,28.15,28.65,1903435
HRL,2014-05-19,24.44,24.595,24.375,24.535,834634
HRS,2014-05-19,74.91,75.53,74.77,75.41,288718
HSIC,2014-05-19,57.575,58.205,57.55,58.02,952308
HST,2014-05-19,21.67,21.78,21.57,21.75,3817425
HSY,2014-05-19,99.8,100.27,99.295,99.62,578658
HUM,2014-05-19,118.78,121.51,118.78,121.34,1737443
IBM,2014-05-19,186.61,187.13,186.04,187,3270670
ICE,2014-05-19,37.442,38.3516,37.384,38.312,3673380
IDXX,2014-05-19,63.365,64.285,62.9815,63.855,475820
IFF,2014-05-19,97.19,98.1,97.1,97.93,234538
ILMN,2014-05-19,145.49,153.24,144.73,152.11,1534816
INCY,2014-05-19,49.02,50.3,48.8,49.9,1591079
INTC,2014-05-19,25.75,26.09,25.75,26.04,22680849
INTU,2014-05-19,75.35,77.16,75.32,77.07,2274354
IPG,2014-05-19,17.77,17.9,17.72,17.82,3138741
IP,2014-05-19,46.45,46.93,46.42,46.84,2022028
IQV,2014-05-19,49.5,50.214,49.24,49.81,631177
IRM,2014-05-19,30,30.32,29.88,30.14,1127840
IR,2014-05-19,57.37,58.17,57.29,58.12,914692
ISRG,2014-05-19,124.0132,125.7265,123.3532,123.6432,1287903
ITW,2014-05-19,85.35,86.44,85.27,86.06,1313273
IT,2014-05-19,69.88,70.91,69.88,70.51,309058
IVZ,2014-05-19,34.49,35.2,34.46,35.12,1767762
JBHT,2014-05-19,76.81,77.9,76.61,77.66,439287
JCI,2014-05-19,44.5445,45.2722,44.4722,45.2042,1762724
JEC,2014-05-19,53.25,53.61,53.18,53.33,1289032
JNJ,2014-05-19,100.22,100.93,100.125,100.64,6997400
JNPR,2014-05-19,24.37,24.86,24.37,24.62,6889079
JPM,2014-05-19,53.08,53.91,53.06,53.83,12068854
JWN,2014-05-19,69.92,70,68.06,68.42,4603134
KEY,2014-05-19,13.08,13.31,13.08,13.3,8590022
KIM,2014-05-19,22.86,22.93,22.665,22.82,2777309
KLAC,2014-05-19,63,63.98,63,63.67,1081452
KMB,2014-05-19,109.96,110.29,109.22,109.72,2035311
KMI,2014-05-19,33.39,33.52,33.13,33.32,7084095
KMX,2014-05-19,44.29,44.84,44.28,44.56,1079833
KORS,2014-05-19,92.63,94.12,92.61,93.05,1599403
KO,2014-05-19,40.6,40.73,40.42,40.71,7559456
KR,2014-05-19,23.455,23.545,23.33,23.405,5369130
KSS,2014-05-19,53.07,53.56,52.735,53.04,2512461
KSU,2014-05-19,103.1,104.85,102.75,104.74,823941
K,2014-05-19,67.36,67.63,67,67.6,1570747
LB,2014-05-19,57.65,58.07,57.555,57.96,988729
LEG,2014-05-19,33.24,33.48,32.95,33.38,864422
LEN,2014-05-19,37.6176,37.7353,37.2157,37.5882,3150440
LH,2014-05-19,99.09,100.32,99,99.88,1028817
LKQ,2014-05-19,28.35,28.6225,28.34,28.38,861013
LLL,2014-05-19,114.51,115.15,113.7,114.8,1116825
LLY,2014-05-19,58.28,58.76,58.22,58.65,3571034
LMT,2014-05-19,162.15,163.24,161.7,162.3,1460232
LNC,2014-05-19,47.15,48.041,47.14,47.96,1768232
LNT,2014-05-19,28.68,28.715,28.32,28.34,799668
LOW,2014-05-19,45.24,45.69,44.995,45.55,4567746
LRCX,2014-05-19,58.17,59.24,58.1005,58.95,2282192
LUK,2014-05-19,25,25.14,24.85,25.09,1056227
LUV,2014-05-19,24.6,25.21,24.55,25.12,3911054
LYB,2014-05-19,96.16,98.18,96.082,96.8,3558764
L,2014-05-19,42.43,42.65,42.38,42.58,1164741
MAA,2014-05-19,72.31,72.66,71.87,72.33,635384
MAC,2014-05-19,66.03,66.03,65.32,65.72,452930
MAR,2014-05-19,58.17,58.69,58,58.61,1247434
MAS,2014-05-19,20.76,21.2,20.69,21.18,6991362
MAT,2014-05-19,38.83,39.014,38.71,38.72,1772906
MA,2014-05-19,73.47,74.38,73.41,73.86,3429017
MCD,2014-05-19,102.81,102.83,101.74,102.09,3865156
MCHP,2014-05-19,46.32,46.57,45.92,46.4,1618357
MCK,2014-05-19,177.8,181.24,177.73,180.68,1573473
MCO,2014-05-19,81.29,81.95,81.12,81.47,1211711
MDLZ,2014-05-19,37.38,37.6,37.32,37.38,4773486
MDT,2014-05-19,60.29,60.68,60.15,60.34,3558527
MET,2014-05-19,49.47,49.96,49.3,49.92,4048684
MGM,2014-05-19,23.58,24.19,23.54,24.16,4057207
MHK,2014-05-19,131.55,133.87,131.23,133.44,693683
MKC,2014-05-19,70.64,70.925,70.45,70.75,415565
MLM,2014-05-19,118.67,120.805,118.465,119.57,436376
MMC,2014-05-19,48.9,49.35,48.66,49.22,2172012
MMM,2014-05-19,140.07,142,139.98,141.67,1529159
MNST,2014-05-19,23.4,23.7633,23.3033,23.4833,2277669
MON,2014-05-19,115.81,116.65,115.81,116.19,1710808
MOS,2014-05-19,49.22,49.72,49.14,49.5,1319056
MO,2014-05-19,40.29,40.44,40,40.21,10646765
MPC,2014-05-19,44.145,44.79,44.0505,44.44,4890932
MRK,2014-05-19,55.74,56.365,55.62,56.35,7519293
MRO,2014-05-19,35.55,35.93,35.55,35.63,4871900
MSFT,2014-05-19,39.61,39.82,39.46,39.75,24537438
MSI,2014-05-19,66.24,67.07,66.08,66.88,1604575
MS,2014-05-19,29.92,30.385,29.88,30.16,7022432
MTB,2014-05-19,118.14,120.27,118.14,120.11,765698
MTD,2014-05-19,244.53,245,242.715,243.89,167733
MU,2014-05-19,26.37,27,26.16,26.94,21930522
MYL,2014-05-19,46.31,47.63,46.21,47.14,3723146
M,2014-05-19,57.88,58.28,57.7,58.1,2654763
NAVI,2014-05-19,15.76,16.04,15.6638,16.02,4532436
NBL,2014-05-19,69.44,70.09,69.2,69.56,1602602
NCLH,2014-05-19,32.58,33.28,32.53,33.18,841539
NDAQ,2014-05-19,35.86,36.35,35.79,36.21,679565
NEE,2014-05-19,96.5,96.5,94.66,94.7,1740707
NEM,2014-05-19,24.12,24.13,23.27,23.34,8432725
NFLX,2014-05-19,49.5714,52.4602,49.5075,52.0714,25423706
NFX,2014-05-19,33.95,34.51,33.68,34.43,1971929
NI,2014-05-19,36.49,37.325,36.44,36.84,4392209
NKE,2014-05-19,37.01,37.275,36.866,37.245,4682142
NLSN,2014-05-19,46.65,47.39,46.5304,47.28,1501177
NOC,2014-05-19,119.24,119.79,118.37,119.68,1092973
NOV,2014-05-19,81.25,82.45,81.15,82.3,3128896
NRG,2014-05-19,33.57,33.81,33.27,33.42,4073283
NSC,2014-05-19,97.18,97.9,96.9,97.77,953574
NTAP,2014-05-19,33.63,34.38,33.63,34.29,4561617
NTRS,2014-05-19,59.58,60.25,59.58,60.08,746619
NUE,2014-05-19,52.04,52.48,52.02,52.43,1167439
NVDA,2014-05-19,18.15,18.64,18.07,18.54,9002026
NWL,2014-05-19,29.17,29.3751,29.17,29.19,1137685
NWSA,2014-05-19,16.98,17.16,16.92,17.03,1613308
NWS,2014-05-19,16.7,16.8,16.58,16.67,164526
OKE,2014-05-19,62.5,62.72,62.12,62.2,664996
OMC,2014-05-19,67.19,67.59,67.05,67.4,2907411
ORCL,2014-05-19,41.48,42.2,41.41,42.16,11929730
ORLY,2014-05-19,145.74,147.41,145.74,146.68,367053
OXY,2014-05-19,95.71,96.35,95.68,95.94,2648913
O,2014-05-19,43.74,43.89,43.48,43.67,1177115
PAYX,2014-05-19,40.92,41.1,40.69,41.06,1137997
PBCT,2014-05-19,14.04,14.28,14.03,14.25,1722994
PCAR,2014-05-19,61.37,62.2,61.06,62.15,2254224
PCG,2014-05-19,43.55,43.84,43.36,43.52,3784381
PCLN,2014-05-19,1131.77,1162.35,1128.92,1158.79,778094
PDCO,2014-05-19,40.96,41.41,40.96,41.22,737091
PEG,2014-05-19,37.73,37.795,37.14,37.17,3391787
PEP,2014-05-19,85.94,86.2,85.45,86.1,4201543
PFE,2014-05-19,29.58,29.71,29.25,29.28,40994909
PFG,2014-05-19,45.35,45.8,45.35,45.78,795968
PGR,2014-05-19,25.5,25.5,25.19,25.34,2295795
PG,2014-05-19,80.01,80.05,79.54,79.93,6073538
PHM,2014-05-19,18.76,18.815,18.54,18.76,3873465
PH,2014-05-19,122.62,123.95,122.32,123.81,407217
PKG,2014-05-19,67.24,68.39,67.01,67.7,900763
PKI,2014-05-19,43.29,43.67,43.09,43.61,1167754
PLD,2014-05-19,41.33,41.33,40.94,41.12,3133877
PM,2014-05-19,85.72,85.8,85.335,85.74,2706067
PNC,2014-05-19,82.54,83.37,82.48,83.21,1548135
PNR,2014-05-19,73.22,74.57,72.89,74.36,851142
PNW,2014-05-19,55.15,55.166,54.6101,54.72,1000817
PPG,2014-05-19,97.965,99.234,97.6775,98.02,986330
PPL,2014-05-19,34.12,34.14,33.37,33.58,5953649
PRGO,2014-05-19,132.9,134.13,132.24,133.17,1194146
PRU,2014-05-19,80.11,81.1,79.67,80.97,2774637
PSA,2014-05-19,171.77,172.22,170.51,171.93,444695
PSX,2014-05-19,81.99,83.1,81.86,82.73,2907867
PVH,2014-05-19,132.74,133.72,132.2,133.66,697521
PWR,2014-05-19,32.68,33.18,32.59,33.14,2477252
PXD,2014-05-19,202.81,205.59,200.98,202.86,639114
PX,2014-05-19,130.66,131.6,130.57,131.54,609222
QCOM,2014-05-19,79.22,79.99,79.2,79.81,5427327
RCL,2014-05-19,51.58,52.71,51.37,52.61,1062446
REGN,2014-05-19,294.6,303.32,290.12,302.14,855857
REG,2014-05-19,53.34,53.34,52.75,53.06,351403
RE,2014-05-19,157.23,158.84,156.6,158.27,301495
RF,2014-05-19,9.85,10.04,9.84,10.03,8691723
RHI,2014-05-19,44.4,45,44.31,44.86,402676
RHT,2014-05-19,49.8,50.36,49.76,50.11,800646
RJF,2014-05-19,48.29,49.19,48.29,49.06,234809
RL,2014-05-19,149.39,151.21,149.39,150.99,972759
RMD,2014-05-19,50.43,50.76,50.13,50.65,593782
ROK,2014-05-19,119.47,121.63,119.4301,121.42,507250
ROP,2014-05-19,138.97,140.17,138.59,139.85,328309
ROST,2014-05-19,34.705,34.775,34.525,34.605,2399082
RRC,2014-05-19,88.61,89.45,87.98,89.26,555822
RSG,2014-05-19,34.75,34.92,34.63,34.87,1025217
RTN,2014-05-19,95.18,95.7526,94.8,95.65,1119980
SBAC,2014-05-19,100.14,100.44,99.44,100.1,1163999
SBUX,2014-05-19,35.28,35.56,35.14,35.51,6757810
SCG,2014-05-19,51.63,51.7,50.8,50.86,570746
SCHW,2014-05-19,24.6,25.08,24.5997,25.01,6078036
SEE,2014-05-19,32.55,33.38,32.49,33.1,1332681
SHW,2014-05-19,199.4,201.71,199.305,199.43,480935
SIG,2014-05-19,98.39,98.91,97.86,98.52,834082
SJM,2014-05-19,98.32,98.54,98.0201,98.28,401407
SLB,2014-05-19,99.37,100.44,99.26,100.29,4096074
SLG,2014-05-19,108.5,108.94,107.8,108.37,445365
SNA,2014-05-19,114.34,115.79,114.14,115.52,217341
SNI,2014-05-19,74.99,75.85,74.68,75.69,347075
SNPS,2014-05-19,37.57,38.27,37.48,38.12,469086
SO,2014-05-19,43.46,43.5,42.81,42.82,4717913
SPGI,2014-05-19,77.58,78.62,77.5,78.54,867339
SPG,2014-05-19,175.64,177.16,174.61,175.51,977441
SRCL,2014-05-19,112.48,113.06,112.11,112.97,248419
SRE,2014-05-19,98.27,98.34,97.05,97.08,812586
STI,2014-05-19,37.14,37.95,37.1,37.94,2617955
STT,2014-05-19,62.89,64.01,62.75,63.81,2430035
STX,2014-05-19,51.18,51.93,50.98,51.72,2903220
STZ,2014-05-19,82.75,83.51,82.44,82.67,1124636
SWKS,2014-05-19,40.7,41.54,40.66,41.11,2447902
SWK,2014-05-19,85.58,86.57,85.32,86.46,825939
SYK,2014-05-19,79.57,80.36,79.46,80.1,949617
SYMC,2014-05-19,22.25,22.505,22.16,22.4,4839308
SYY,2014-05-19,36.52,36.775,36.51,36.69,1893194
TAP,2014-05-19,64.64,65.08,64.59,64.96,1285566
TDG,2014-05-19,183.74,186.71,183.31,186.64,837422
TEL,2014-05-19,57,57.66,56.87,57.59,1039312
TGT,2014-05-19,58.17,58.49,58.0401,58.29,3674488
TIF,2014-05-19,90.19,91.21,90.19,90.75,629117
TJX,2014-05-19,58.37,58.54,57.825,58.4,3413972
TMK,2014-05-19,53.0934,53.6734,53.0934,53.6334,485804
TMO,2014-05-19,117.46,119.365,117.34,119.29,2135743
TPR,2014-05-19,41.83,42.1,41.45,41.87,3357018
TRIP,2014-05-19,82.15,86.6,81.9,86.41,2177751
TROW,2014-05-19,79.6,80.34,79.4,80.21,978093
TRV,2014-05-19,92.48,92.89,92.1416,92.77,1292180
TSCO,2014-05-19,63.16,64.04,62.9,63.67,750215
TSN,2014-05-19,40.68,41.06,40.54,40.97,1677776
TSS,2014-05-19,31.08,31.3,30.98,31.17,2053570
TWX,2014-05-19,68.63,70.55,68.51,70.11,7629239
TXN,2014-05-19,45.21,45.83,45.13,45.6,4692168
TXT,2014-05-19,39.05,39.64,38.94,39.25,1651790
T,2014-05-19,35.99,36.75,35.77,36.38,77613520
UAA,2014-05-19,23.32,23.73,23.25,23.7,3182528
UAL,2014-05-19,40.3,41.75,40.21,41.24,3127062
UDR,2014-05-19,27.61,27.79,27.47,27.74,1735499
UHS,2014-05-19,84.65,86.38,84.64,85.98,714959
ULTA,2014-05-19,87.65,88.22,85.66,86.67,721565
UNH,2014-05-19,76.42,77.23,76.36,77.2,2149084
UNM,2014-05-19,32.54,32.93,32.53,32.9,1168962
UNP,2014-05-19,97.63,97.89,97.07,97.795,3210622
UPS,2014-05-19,101.06,101.61,101.05,101.39,1455483
URI,2014-05-19,95.3,97.1,95.17,96.61,1469191
USB,2014-05-19,40.8,41.4,40.74,41.36,8888177
UTX,2014-05-19,114.07,115.57,113.92,115.02,3205350
VAR,2014-05-19,81.06,81.61,80.68,81.52,327105
VFC,2014-05-19,62.68,63.36,62.68,63.09,1040438
VIAB,2014-05-19,83.61,84.52,83.05,84.25,1843938
VLO,2014-05-19,54.84,55.79,54.712,55.27,4374191
VMC,2014-05-19,60.5,60.63,59.86,60.58,986177
VNO,2014-05-19,105.58,105.58,104.622,105.39,620216
VRSK,2014-05-19,60.68,61.56,60.62,61.16,554603
VRSN,2014-05-19,48.3,48.9,48.1,48.89,804408
VRTX,2014-05-19,65,67.48,64.28,67.22,1317208
VTR,2014-05-19,68.22,68.22,67.3499,67.44,1681039
VZ,2014-05-19,49.13,49.5,49.06,49.15,19062600
V,2014-05-19,52.345,52.745,52.2125,52.59,7039712
WAT,2014-05-19,102.98,103.11,102.01,102.06,380413
WBA,2014-05-19,67.92,70.43,67.91,69.54,8322753
WDC,2014-05-19,85.76,85.829,84.56,85.31,2211650
WEC,2014-05-19,45.32,45.38,44.7,44.79,1985966
WFC,2014-05-19,48.84,49.54,48.82,49.49,10533825
WHR,2014-05-19,144.97,145.825,143.91,145.48,830852
WMB,2014-05-19,45.58,46.15,45.54,45.94,4087480
WMT,2014-05-19,77.11,77.13,76.5,76.61,6131274
WM,2014-05-19,43.73,43.91,43.525,43.89,1973976
WU,2014-05-19,15.85,16.06,15.82,16.04,2867113
WYNN,2014-05-19,200.48,206.3,198.52,203.56,6950222
WYN,2014-05-19,70.85,71.575,70.39,71.47,714827
WY,2014-05-19,30.3,30.33,30.03,30.21,2628582
XEC,2014-05-19,124.15,127.45,123.55,125.21,406994
XEL,2014-05-19,30.37,30.45,30,30.06,4310446
XLNX,2014-05-19,45.34,46.0001,45.31,45.85,1817517
XL,2014-05-19,32.04,32.26,31.96,32.23,2135934
XOM,2014-05-19,100.42,101.11,100.42,100.87,5851383
XRAY,2014-05-19,46.3,46.81,46.19,46.67,585428
XRX,2014-05-19,47.72,48.72,47.68,48.68,1258003
XYL,2014-05-19,36.74,37.95,36.61,37.9,940016
YUM,2014-05-19,74.56,74.73,74.16,74.6,1885287
ZBH,2014-05-19,100.97,102.67,100.78,102,1626222
ZION,2014-05-19,27.89,28.43,27.89,28.3,1096860
ZTS,2014-05-19,30.6,30.63,30.28,30.46,3671103
AAL,2014-05-20,38.54,38.88,38.02,38.24,6285855
AAPL,2014-05-20,86.3585,86.6285,85.8185,86.3871,58708986
AAP,2014-05-20,122.79,122.79,121.12,122.11,891140
ABBV,2014-05-20,53.86,53.93,53.31,53.54,5021237
ABC,2014-05-20,69.41,69.88,68.79,69.79,1907659
ABT,2014-05-20,39.83,39.83,39.35,39.54,5438906
ACN,2014-05-20,79.35,79.56,78.19,78.4,1797243
ADBE,2014-05-20,62.12,62.45,61.42,61.71,1865344
ADI,2014-05-20,52.07,52.225,51.69,51.98,4420974
ADM,2014-05-20,43.85,43.89,43.17,43.33,2167658
ADP,2014-05-20,78.15,78.15,77.3725,77.56,1650950
ADSK,2014-05-20,51.64,51.72,50.53,51.07,2182051
ADS,2014-05-20,238.85,240.575,237.6,238.03,427344
AEE,2014-05-20,38.62,38.83,38.22,38.43,1626104
AEP,2014-05-20,51.1,51.53,50.82,50.96,3391432
AES,2014-05-20,13.98,14.04,13.77,13.83,3368006
AET,2014-05-20,75.51,75.65,74.65,75.21,1966396
AFL,2014-05-20,62.09,62.13,61.07,61.59,1592154
AGN,2014-05-20,207.73,208.68,204.605,206.1,1755411
AIG,2014-05-20,52.7,52.9,52.29,52.49,5062626
AIV,2014-05-20,31.16,31.39,31.05,31.21,984455
AIZ,2014-05-20,66.45,66.88,66.17,66.31,564051
AJG,2014-05-20,45.48,45.97,45.24,45.4,1176356
AKAM,2014-05-20,53.18,53.37,51.99,52.24,2242121
ALB,2014-05-20,67.92,68.078,67.25,67.47,561600
ALGN,2014-05-20,50.63,50.63,49.52,50.04,978614
ALK,2014-05-20,48.59,48.78,47.42,47.905,1358346
ALLE,2014-05-20,49.87,50.54,49.75,50.5,1543594
ALL,2014-05-20,57.98,58.37,57.83,58.08,2255688
ALXN,2014-05-20,158.96,159.13,154.45,155.85,971805
AMAT,2014-05-20,19.97,20.135,19.66,19.87,13314567
AMD,2014-05-20,4.09,4.11,4,4.05,15648653
AME,2014-05-20,52.63,52.74,51.4,51.63,798139
AMGN,2014-05-20,112.8,112.85,111.89,112.22,3234221
AMG,2014-05-20,187.72,187.72,183.495,184.37,467558
AMP,2014-05-20,109.62,109.74,107.74,108.4,865764
AMT,2014-05-20,87.82,88.51,87.5,88.03,1677554
AMZN,2014-05-20,297.1,304.46,296.75,301.19,4096308
ANDV,2014-05-20,55.18,55.63,54.63,54.72,2018201
ANSS,2014-05-20,74.77,74.9,73.09,73.57,375289
ANTM,2014-05-20,106.19,107.37,105.45,106,2648898
AON,2014-05-20,86.91,87.38,86.38,87.02,1808888
AOS,2014-05-20,24.315,24.415,24.015,24.09,1535198
APA,2014-05-20,89,90.3,88.95,89.73,2314188
APC,2014-05-20,99.53,100.02,98.69,99.03,2543326
APD,2014-05-20,117.82,118.26,116.29,116.75,731109
APH,2014-05-20,47.835,47.945,47.23,47.3,1192154
ARE,2014-05-20,75.58,76.02,75.06,75.17,271139
ARNC,2014-05-20,40.2,40.35,39.06,39.45,11623189
ATVI,2014-05-20,20.63,20.91,20.62,20.83,5046898
AVB,2014-05-20,140.29,141.045,139.66,140.35,753519
AVGO,2014-05-20,68.36,68.38,66.92,67.52,2909031
AVY,2014-05-20,47.32,47.45,46.65,46.66,1039343
AWK,2014-05-20,46.85,47.35,46.55,46.82,771533
AXP,2014-05-20,87.82,88.05,86.86,87.09,2802816
AYI,2014-05-20,121.62,122.16,119.53,120.55,523234
AZO,2014-05-20,531.25,532.244,526.39,528.74,147638
A,2014-05-20,54.87,54.96,54.209,54.31,1840126
BAC,2014-05-20,14.65,14.69,14.48,14.53,60108208
BAX,2014-05-20,74.86,74.95,73.97,74.18,2202886
BA,2014-05-20,130.94,131.5983,129.07,129.58,2996348
BBT,2014-05-20,37.19,37.23,36.8575,37.09,2439192
BBY,2014-05-20,26.03,26.08,24.57,24.66,8826913
BDX,2014-05-20,116.3,116.3,115.16,115.39,722892
BEN,2014-05-20,54.91,55.01,53.78,54,2000929
BF.B,2014-05-20,45.765,45.915,45.145,45.195,618876
BIIB,2014-05-20,292.23,293.81,288.43,289.79,1089013
BK,2014-05-20,34.08,34.16,33.89,34.08,4968546
BLK,2014-05-20,299,300.2,295,296.43,437423
BLL,2014-05-20,30.11,30.25,29.9675,30.005,1455364
BMY,2014-05-20,49.13,49.33,48.47,48.76,7341730
BRK.B,2014-05-20,126.92,126.94,125.7,126.06,2292300
BSX,2014-05-20,12.81,12.82,12.47,12.62,11616662
BWA,2014-05-20,60.06,60.08,59.045,59.39,1072100
BXP,2014-05-20,119.74,120.33,119.45,119.8,826641
CAG,2014-05-20,31.3,31.41,31.2,31.26,1433437
CAH,2014-05-20,66.41,66.88,65.81,66.2,1660703
CAT,2014-05-20,104.79,104.81,100.72,101.56,9277628
CA,2014-05-20,29.41,29.43,28.98,28.99,2874081
CBG,2014-05-20,29.34,29.35,28.89,29,1863466
CBOE,2014-05-20,48.72,49.05,48.17,48.25,660664
CBS,2014-05-20,57.22,57.54,56.73,57.09,12850778
CB,2014-05-20,102.87,103,102.22,102.67,712673
CCI,2014-05-20,76.27,76.6599,75.61,75.94,1104981
CCL,2014-05-20,39.69,39.73,39.01,39.18,3917080
CDNS,2014-05-20,15.87,16.49,15.69,16.29,10860862
CELG,2014-05-20,73.875,74.75,73.395,73.825,4291136
CERN,2014-05-20,51.1,51.649,51.02,51.36,1617076
CF,2014-05-20,49.228,49.93,49.184,49.356,3406225
CHD,2014-05-20,33.89,33.965,33.675,33.93,1436146
CHK,2014-05-20,28,28.63,27.92,28.02,9038544
CHRW,2014-05-20,59.35,59.35,58.82,59.11,871574
CHTR,2014-05-20,138.77,140.18,137.8,138.96,759439
CINF,2014-05-20,48.94,48.94,48.39,48.48,486513
CI,2014-05-20,88.49,88.68,87.625,88.39,1636329
CLX,2014-05-20,88.36,88.9166,87.93,88.36,787320
CL,2014-05-20,66.7,66.92,66.38,66.56,1778869
CMA,2014-05-20,46.41,46.46,45.76,46.08,1041671
CMCSA,2014-05-20,25.395,25.47,25.22,25.325,24989942
CME,2014-05-20,70.33,70.37,67.9,68.52,1689645
CMG,2014-05-20,500,501.21,493.24,495.65,315947
CMI,2014-05-20,149.94,150.16,147,147.55,1076784
CMS,2014-05-20,28.9,29.15,28.7,28.95,2382690
CNC,2014-05-20,35.375,35.77,35.0105,35.395,1315352
CNP,2014-05-20,23.51,23.675,23.385,23.64,3624197
COF,2014-05-20,76.09,76.25,75.33,75.48,1928642
COG,2014-05-20,36.7,36.76,36.19,36.32,3989158
COL,2014-05-20,77.17,77.26,75.84,76.07,768995
COO,2014-05-20,133.62,133.7,127.02,131.08,864170
COP,2014-05-20,78.5,78.68,78.115,78.54,4359558
COST,2014-05-20,115.79,116.11,114.98,115.13,2127085
COTY,2014-05-20,16.12,16.23,16.06,16.2,519222
CPB,2014-05-20,43.92,44.27,43.6299,44.04,2506975
CRM,2014-05-20,53.82,54.15,52.39,52.89,10653815
CSCO,2014-05-20,24.26,24.39,24.02,24.12,56321957
CSX,2014-05-20,29.25,29.3601,29,29.2,7771761
CTAS,2014-05-20,61.09,61.29,60.415,60.62,551210
CTL,2014-05-20,37.9,38.03,37.49,37.58,5862582
CTSH,2014-05-20,47.43,47.84,47.06,47.31,3367004
CTXS,2014-05-20,61.05,61.3,60.37,60.98,1779963
CVS,2014-05-20,76.27,76.53,75.81,75.93,2931699
CVX,2014-05-20,122.95,123.1,122.24,122.5,4044716
CXO,2014-05-20,130.5,131.29,129.31,131.01,534851
C,2014-05-20,46.62,46.95,46.38,46.55,11792403
DAL,2014-05-20,38.4,38.45,37.47,37.83,9062791
DE,2014-05-20,90.51,90.85,89.63,89.95,2747447
DFS,2014-05-20,56.8,56.83,56.05,56.37,1570435
DGX,2014-05-20,57.47,57.64,57.01,57.21,944885
DG,2014-05-20,55.8,55.81,54.62,54.72,4925302
DHI,2014-05-20,21.86,22.03,21.67,21.92,5002371
DHR,2014-05-20,75.8,75.95,74.565,74.8,2332451
DISCA,2014-05-20,72.83,74.14,72.83,73.73,1433931
DISCK,2014-05-20,68.83,69.28,68.12,68.5,875439
DISH,2014-05-20,58,58.51,57.19,57.53,4507092
DIS,2014-05-20,80.94,81.76,80.52,81.09,6023361
DLR,2014-05-20,58.91,59.26,58.525,58.82,1159412
DLTR,2014-05-20,51.89,52.08,50.92,51.12,2294588
DOV,2014-05-20,86.55,86.55,84.67,85.07,818415
DPS,2014-05-20,57.2,57.62,56.85,57.1,1044638
DRE,2014-05-20,17.37,17.435,17.24,17.36,2081032
DRI,2014-05-20,48.68,49,47.92,47.98,2109142
DTE,2014-05-20,74.78,75.29,73.99,74.46,931252
DUK,2014-05-20,70.39,70.8,69.73,70.09,2656158
DVA,2014-05-20,67.47,67.62,67.23,67.52,906282
DVN,2014-05-20,71.79,72.95,71.7,72.55,5440674
D,2014-05-20,69.18,69.65,68.7,68.92,1937469
EA,2014-05-20,34.01,34.6,34,34.38,4150554
EBAY,2014-05-20,52.19,52.22,51.64,51.96,6336541
ECL,2014-05-20,107.15,107.48,106.4,106.67,814546
ED,2014-05-20,54.3,54.64,53.61,54.08,3156907
EFX,2014-05-20,70.57,70.64,69.27,69.46,667684
EIX,2014-05-20,53.95,54.42,53.765,54.03,1875928
EL,2014-05-20,74.03,74.33,73.68,73.88,1048711
EMN,2014-05-20,85.52,86.26,84.67,84.74,1114110
EMR,2014-05-20,66.59,66.71,65.18,65.37,2650574
EOG,2014-05-20,102.22,102.95,101.47,101.89,1937664
EQIX,2014-05-20,196.52,197.45,193.27,193.52,593870
EQR,2014-05-20,61.76,61.855,61.09,61.41,1188056
EQT,2014-05-20,103.03,103.75,102.7501,103.12,851187
ESRX,2014-05-20,68.66,69.34,68.555,69.14,5295179
ESS,2014-05-20,179.17,180.43,178.55,179.19,455624
ES,2014-05-20,45.25,45.66,44.83,45.19,1600000
ETFC,2014-05-20,20.07,20.16,19.72,19.77,2532622
ETN,2014-05-20,72.53,72.7399,71.72,72.09,2350523
ETR,2014-05-20,73.15,73.76,73.07,73.49,1454766
EW,2014-05-20,43.515,43.515,42.04,42.575,3514354
EXC,2014-05-20,33.93,34.21,33.77,33.89,6647880
EXPD,2014-05-20,46.02,46.14,45.47,45.59,2673545
EXPE,2014-05-20,70.52,70.85,69.62,70.18,1363458
EXR,2014-05-20,52.13,52.4,51.75,52.01,430950
FAST,2014-05-20,48.42,48.47,47.47,47.8,1280428
FBHS,2014-05-20,38.78,39.2,38.71,38.74,1768102
FB,2014-05-20,59.5,60.19,58.18,58.56,53931469
FCX,2014-05-20,34.87,34.87,34.17,34.44,10030459
FDX,2014-05-20,139.08,139.468,136.97,137.46,1968423
FE,2014-05-20,31.46,31.73,31.2,31.24,3958171
FFIV,2014-05-20,106.66,107.16,104.98,105.92,944152
FISV,2014-05-20,59.88,60,59.19,59.23,825830
FIS,2014-05-20,53.87,53.95,53.2,53.24,923837
FITB,2014-05-20,20.23,20.25,19.95,20.06,7461905
FLIR,2014-05-20,33.72,33.9,33.4,33.49,424956
FLR,2014-05-20,73.42,73.75,72.7,72.98,860351
FLS,2014-05-20,74.82,74.82,73.1,73.47,407433
FL,2014-05-20,48.54,48.57,47.6,47.83,1249512
FMC,2014-05-20,73.12,73.75,72.9,73.61,1308105
FOXA,2014-05-20,34.3,34.44,33.95,34.09,10011656
FOX,2014-05-20,33.16,33.55,33.11,33.26,4136266
FRT,2014-05-20,119.12,119.9,118.46,118.99,523693
FTI,2014-05-20,55.44,55.795,55.22,55.52,1246155
F,2014-05-20,15.9,15.93,15.74,15.77,20348850
GD,2014-05-20,114.04,114.56,112.63,113.08,1853518
GE,2014-05-20,26.61,26.62,26.15,26.3,23477140
GGP,2014-05-20,23.54,23.62,23.41,23.48,2129562
GILD,2014-05-20,82.04,82.47,80.7203,81.14,10555497
GIS,2014-05-20,53.7,53.7,53.27,53.48,2100924
GLW,2014-05-20,21.14,21.18,20.895,21.07,7770510
GM,2014-05-20,34.16,34.3,32.96,33.07,24894237
GOOGL,2014-05-20,540,546.35,536.57,540.39,2425292
GOOG,2014-05-20,529.74,536.23,526.3,529.77,1780113
GPC,2014-05-20,84.7,84.7,83.425,83.73,568373
GPN,2014-05-20,34.36,34.45,33.665,33.68,1127466
GPS,2014-05-20,41.01,41.01,40.1732,40.29,3265091
GRMN,2014-05-20,55.37,55.64,54.94,55.08,991595
GS,2014-05-20,157.48,157.91,155.61,156.35,2034911
GT,2014-05-20,24.89,24.98,24.3,24.42,2604688
GWW,2014-05-20,255.15,255.82,248.53,249.83,448070
HAL,2014-05-20,63.19,63.37,62.59,62.88,3910124
HAS,2014-05-20,53.73,53.85,53.14,53.34,586991
HBAN,2014-05-20,9.09,9.0999,8.94,9.02,9931479
HBI,2014-05-20,20.525,20.543,20.2725,20.3975,2895660
HCA,2014-05-20,51.44,51.98,51.44,51.72,6609313
HCN,2014-05-20,64.58,65.22,64.48,64.81,1850184
HCP,2014-05-20,42.47,42.74,42.22,42.31,1501864
HD,2014-05-20,77.92,78.82,77.4,77.96,15432815
HES,2014-05-20,87.82,88.53,87.52,88.03,1765737
HIG,2014-05-20,34.23,34.35,33.84,34.07,2728606
HII,2014-05-20,95.78,96.31,94.87,95.22,615460
HOG,2014-05-20,72.28,72.44,71.03,71.42,978640
HOLX,2014-05-20,23.92,23.96,23.4,23.61,2729663
HON,2014-05-20,91.24,91.47,90.07,90.36,2762516
HP,2014-05-20,105.48,105.78,104.3,104.85,987155
HRB,2014-05-20,28.56,28.63,28.24,28.38,2033001
HRL,2014-05-20,24.445,24.575,24.175,24.265,1578818
HRS,2014-05-20,75.2,75.52,75.03,75.24,606670
HSIC,2014-05-20,57.735,58.005,57.155,57.655,686348
HST,2014-05-20,21.73,21.77,21.55,21.59,4417626
HSY,2014-05-20,96.41,97.68,96.35,97.45,1459522
HUM,2014-05-20,121.07,122.14,119.99,121.33,1030146
IBM,2014-05-20,186.25,186.7,184.7,184.89,3032896
ICE,2014-05-20,38.266,38.294,37.444,37.576,4298125
IDXX,2014-05-20,63.72,64.24,63.1001,63.78,358830
IFF,2014-05-20,97.93,98,96.59,96.94,270775
ILMN,2014-05-20,151.65,151.98,147.51,148.33,1015795
INCY,2014-05-20,49.6,49.908,48.01,48.68,2092012
INTC,2014-05-20,26.02,26.17,25.875,26.04,22293213
INTU,2014-05-20,76.81,77.27,76.15,76.84,2865782
IPG,2014-05-20,17.81,17.99,17.77,17.93,11029075
IP,2014-05-20,46.74,46.805,46.48,46.56,2304699
IQV,2014-05-20,49.71,50.425,49.62,50.4,915133
IRM,2014-05-20,30.17,30.19,29.595,29.84,1723943
IR,2014-05-20,58.01,58.045,56.68,57.05,1674207
ISRG,2014-05-20,123.2232,123.6632,121.0599,121.1999,785631
ITW,2014-05-20,85.93,86.08,85,85.33,1733301
IT,2014-05-20,70.44,70.6,69.82,70.4,567761
IVZ,2014-05-20,35.47,35.74,34.71,34.94,2304999
JBHT,2014-05-20,77.74,77.8399,76.42,76.98,676255
JCI,2014-05-20,45.1309,45.2984,44.5968,44.7749,2208237
JEC,2014-05-20,53.18,53.57,52.57,52.92,1028645
JNJ,2014-05-20,100.81,100.98,99.96,100.25,5438763
JNPR,2014-05-20,24.6,24.71,24.31,24.31,8053469
JPM,2014-05-20,53.72,54.04,53.41,53.72,16888227
JWN,2014-05-20,68.24,68.26,67.07,67.46,2899766
KEY,2014-05-20,13.33,13.34,13.12,13.23,8554802
KIM,2014-05-20,22.91,22.93,22.53,22.56,4100954
KLAC,2014-05-20,63.76,63.8,62.98,63.22,1045467
KMB,2014-05-20,109.58,110.47,109.53,109.56,1328647
KMI,2014-05-20,33.32,33.41,33.15,33.25,5729392
KMX,2014-05-20,44.37,44.37,43.725,43.88,1291121
KORS,2014-05-20,93.88,93.88,91.14,91.86,2555378
KO,2014-05-20,40.8,40.93,40.57,40.58,9640511
KR,2014-05-20,23.365,23.47,23.22,23.27,5552744
KSS,2014-05-20,52.89,53,51.89,52.35,2193718
KSU,2014-05-20,104.42,105.18,103.79,105.01,1200928
K,2014-05-20,67.55,67.88,67.05,67.79,1907091
LB,2014-05-20,57.67,57.67,55.435,55.5,2452184
LEG,2014-05-20,33.21,33.4,32.79,32.91,804571
LEN,2014-05-20,37.4804,37.7843,37.017,37.2745,2855704
LH,2014-05-20,99.67,99.71,99,99.54,806265
LKQ,2014-05-20,28.3,28.38,27.65,27.92,1643753
LLL,2014-05-20,114.75,115.2,114.08,114.51,1006807
LLY,2014-05-20,58.65,58.87,58.34,58.66,3952774
LMT,2014-05-20,162.49,162.5,159.89,160.57,909795
LNC,2014-05-20,47.9,48.01,47.21,47.55,1310165
LNT,2014-05-20,28.33,28.49,28.045,28.235,871370
LOW,2014-05-20,46.01,46.29,45.25,45.52,8857693
LRCX,2014-05-20,58.79,59.23,58.35,58.84,1242642
LUK,2014-05-20,24.99,24.99,24.57,24.63,1663584
LUV,2014-05-20,25.09,25.19,24.79,24.95,3741321
LYB,2014-05-20,96.57,97.73,96.42,97,2871787
L,2014-05-20,42.54,42.8,42.395,42.48,1071119
MAA,2014-05-20,72.33,72.69,72.05,72.58,516071
MAC,2014-05-20,65.82,66.02,64.97,65.36,447465
MAR,2014-05-20,58.39,58.9575,58.34,58.89,2163792
MAS,2014-05-20,21.11,21.2,20.7,20.82,6061510
MAT,2014-05-20,38.78,38.9,38.33,38.53,1986593
MA,2014-05-20,73.82,74.49,73.51,73.65,3764725
MCD,2014-05-20,102.05,102.44,101.44,101.53,3123726
MCHP,2014-05-20,46.4,46.51,45.875,46,1115091
MCK,2014-05-20,180.54,181.26,178.88,179.84,912768
MCO,2014-05-20,81.4,81.685,80.36,80.72,776420
MDLZ,2014-05-20,37.41,37.48,37.1875,37.42,4964904
MDT,2014-05-20,59.86,59.89,58.73,59.41,6871401
MET,2014-05-20,49.84,49.95,49.25,49.54,4660947
MGM,2014-05-20,24.04,24.15,23.64,23.84,6382594
MHK,2014-05-20,133.37,134.6175,133.175,133.69,646796
MKC,2014-05-20,70.62,70.77,70.05,70.24,464530
MLM,2014-05-20,118.97,119.72,115.92,117.52,487491
MMC,2014-05-20,49.17,49.44,48.89,49.1,2184930
MMM,2014-05-20,141.6,141.9,139.89,140.23,1845131
MNST,2014-05-20,23.25,23.3266,22.9775,23.15,3026301
MON,2014-05-20,116.24,116.71,115.5,115.9,2059441
MOS,2014-05-20,49.34,49.955,49.34,49.68,2655940
MO,2014-05-20,40.18,40.28,39.955,40.03,5968075
MPC,2014-05-20,44.31,45.16,44.17,44.315,4671566
MRK,2014-05-20,56.22,56.26,55.73,56,7861263
MRO,2014-05-20,35.63,35.67,35.355,35.4,3379479
MSFT,2014-05-20,39.68,39.94,39.46,39.68,21322341
MSI,2014-05-20,66.89,66.99,66.15,66.52,3607900
MS,2014-05-20,30.1,30.1,29.51,29.71,9958066
MTB,2014-05-20,120.05,120.13,118.66,119.39,575807
MTD,2014-05-20,242.98,244.79,241.08,241.85,169130
MU,2014-05-20,26.97,27.16,26.16,26.55,21834083
MYL,2014-05-20,47.19,47.27,45.8,46.19,5055859
M,2014-05-20,57.84,57.85,56.34,56.51,4317645
NAVI,2014-05-20,16.1,16.165,15.82,15.94,9754753
NBL,2014-05-20,69.56,69.85,69.13,69.34,942199
NCLH,2014-05-20,33.21,33.39,32.93,33.17,1061027
NDAQ,2014-05-20,36.27,36.48,35.71,35.75,1087957
NEE,2014-05-20,94.7,96.56,94.22,96.33,3586526
NEM,2014-05-20,23.32,23.68,23.28,23.62,4104072
NFLX,2014-05-20,52.1442,53.2428,51.7714,53.0957,28843437
NFX,2014-05-20,34.28,35.2,34.26,34.96,3210790
NI,2014-05-20,36.82,37.2099,36.395,36.69,2602979
NKE,2014-05-20,37.02,37.05,36.5535,36.63,5921378
NLSN,2014-05-20,47.26,47.32,46.82,47.02,1300870
NOC,2014-05-20,119.05,119.58,117.5,117.68,991907
NOV,2014-05-20,82.14,82.48,81.94,82.07,3695142
NRG,2014-05-20,33.4,33.63,33.34,33.56,3258964
NSC,2014-05-20,97.8,98.57,97.52,97.87,1500159
NTAP,2014-05-20,34.07,34.25,33.66,33.95,4338750
NTRS,2014-05-20,59.98,60.37,59.42,59.57,599612
NUE,2014-05-20,52.08,52.38,51.0801,51.3,1309783
NVDA,2014-05-20,18.46,18.51,18.15,18.24,6405005
NWL,2014-05-20,29.14,29.25,28.91,29.08,1646068
NWSA,2014-05-20,16.98,17,16.66,16.75,3511172
NWS,2014-05-20,16.61,16.61,16.35,16.43,774360
OKE,2014-05-20,62.33,63.56,62.32,63.21,945268
OMC,2014-05-20,67.51,68.17,67.27,67.79,1853449
ORCL,2014-05-20,42.07,42.1,41.45,41.56,10580239
ORLY,2014-05-20,146.34,146.98,145.11,145.71,504836
OXY,2014-05-20,95.8,96.27,95.38,95.46,3102249
O,2014-05-20,43.75,44,43.56,43.68,1417844
PAYX,2014-05-20,41.11,41.1167,40.685,40.79,2331495
PBCT,2014-05-20,14.29,14.29,14.02,14.16,2402251
PCAR,2014-05-20,61.82,62.17,61.11,61.41,1882234
PCG,2014-05-20,43.44,43.8,43.44,43.63,3368265
PCLN,2014-05-20,1161.41,1166.62,1143.53,1150.28,636584
PDCO,2014-05-20,41.01,41.16,40.485,40.66,1523905
PEG,2014-05-20,37.31,37.55,36.91,37.17,4389829
PEP,2014-05-20,85.96,86.24,85.36,85.65,4510187
PFE,2014-05-20,29.54,29.54,29.21,29.25,24872164
PFG,2014-05-20,45.75,45.75,44.94,45.4,1174833
PGR,2014-05-20,25.36,25.36,25.04,25.15,2642759
PG,2014-05-20,80.02,80.58,79.97,80.23,7057232
PHM,2014-05-20,18.69,18.76,18.38,18.6,6409519
PH,2014-05-20,123.47,123.65,121.01,121.26,928912
PKG,2014-05-20,67.5,67.7,67.0901,67.33,935391
PKI,2014-05-20,43.63,43.66,43.23,43.4,942858
PLD,2014-05-20,41.11,41.21,40.78,40.82,2326605
PM,2014-05-20,85.48,85.5,85.015,85.22,3396704
PNC,2014-05-20,83,83.21,82.33,82.63,1645691
PNR,2014-05-20,74.36,74.47,72.75,73.02,903894
PNW,2014-05-20,54.69,55.07,54.45,54.52,1099949
PPG,2014-05-20,98.14,98.62,97.76,97.845,1540442
PPL,2014-05-20,33.57,33.78,33.205,33.27,3591562
PRGO,2014-05-20,133.27,133.41,131.76,132.9,1082591
PRU,2014-05-20,80.93,81.05,79.78,80.31,2040670
PSA,2014-05-20,172.19,172.62,170.04,170.81,495293
PSX,2014-05-20,82.45,83.24,81.86,81.97,2316611
PVH,2014-05-20,133,133.35,130.25,130.51,681395
PWR,2014-05-20,33.13,33.22,32.5,32.6,1800097
PXD,2014-05-20,201.92,202.99,200,200.77,813924
PX,2014-05-20,131.48,131.69,130.04,130.19,717899
QCOM,2014-05-20,79.95,80.35,79.52,79.86,8433958
RCL,2014-05-20,52.45,53.85,52.397,53,2754759
REGN,2014-05-20,298.02,299.5602,291.7301,292.77,733072
REG,2014-05-20,53.15,53.31,52.52,52.74,456663
RE,2014-05-20,157.88,158.34,157.42,157.94,316270
RF,2014-05-20,10.01,10.05,9.9,9.98,12059540
RHI,2014-05-20,44.77,44.8,43.95,44,868433
RHT,2014-05-20,50.14,50.32,49.41,49.73,1300039
RJF,2014-05-20,48.95,49.06,47.92,48.14,413301
RL,2014-05-20,151,151.18,149.84,150.26,1021834
RMD,2014-05-20,50.47,50.72,50.02,50.06,700215
ROK,2014-05-20,121.22,121.68,118.0444,118.91,668416
ROP,2014-05-20,139.49,139.7,137.84,138.33,418397
ROST,2014-05-20,33.9,34.013,33.465,33.555,6108938
RRC,2014-05-20,88.98,89.25,88.36,88.58,780292
RSG,2014-05-20,34.89,35.05,34.43,34.59,1178761
RTN,2014-05-20,95.29,95.769,94.86,95.42,1389839
SBAC,2014-05-20,100.04,100.5,99.528,100.22,1099529
SBUX,2014-05-20,35.38,35.448,34.9201,35.115,8699878
SCG,2014-05-20,50.94,51.35,50.435,50.83,665592
SCHW,2014-05-20,25.09,25.12,24.66,24.81,5275659
SEE,2014-05-20,33.09,33.17,32.26,32.39,1225025
SHW,2014-05-20,199.75,201.57,199.492,200.32,648963
SIG,2014-05-20,98.45,98.49,97.288,97.56,850457
SJM,2014-05-20,98.09,98.4892,97.91,98.07,533678
SLB,2014-05-20,100.03,100.92,99.97,100.39,3904126
SLG,2014-05-20,108.27,108.91,108.01,108.37,424318
SNA,2014-05-20,115.86,115.934,112.63,113.25,259644
SNI,2014-05-20,75.49,75.52,73.92,74.02,692296
SNPS,2014-05-20,38.19,38.45,37.83,38.2,803876
SO,2014-05-20,42.89,43.15,42.55,42.77,3484722
SPGI,2014-05-20,78.3,78.65,77.49,77.57,1039196
SPG,2014-05-20,175.51,176.1,174.7,175.33,894266
SRCL,2014-05-20,112.63,112.74,111.53,111.8,415526
SRE,2014-05-20,97.07,97.75,96.59,97.16,851961
STI,2014-05-20,37.92,37.92,37.5,37.7,2917235
STT,2014-05-20,63.81,63.93,62.9,63.23,3205326
STX,2014-05-20,51.53,51.615,50.72,50.87,2029947
STZ,2014-05-20,82.5,82.81,81.67,81.87,661925
SWKS,2014-05-20,41,41.075,40.25,40.53,2646638
SWK,2014-05-20,86.17,86.375,84.31,84.87,1196618
SYK,2014-05-20,80.18,80.55,79.7,80.05,1498218
SYMC,2014-05-20,22.44,22.45,21.79,22.09,10135237
SYY,2014-05-20,36.85,36.85,36.26,36.48,2081733
TAP,2014-05-20,64.82,65,64.59,64.77,1097919
TDG,2014-05-20,186.39,187.9697,182.4,182.56,496474
TEL,2014-05-20,57.59,57.63,56.68,56.89,777062
TGT,2014-05-20,57.92,57.9403,56.53,56.61,9392629
TIF,2014-05-20,90.8,90.83,87.99,88.23,1788465
TJX,2014-05-20,56.05,56.9,53.87,53.95,17345374
TMK,2014-05-20,53.6,53.6134,53.1134,53.3467,558539
TMO,2014-05-20,119.04,119.11,114.06,114.47,4343721
TPR,2014-05-20,41.82,41.82,41.24,41.39,3477144
TRIP,2014-05-20,86.05,88.59,85.14,85.87,2959542
TROW,2014-05-20,80.61,80.61,79.23,79.61,878188
TRV,2014-05-20,92.48,92.9772,92.32,92.67,1391761
TSCO,2014-05-20,63.23,63.77,62.554,63.59,1307810
TSN,2014-05-20,41,41.2,40.5,40.64,3190093
TSS,2014-05-20,31.19,31.19,30.68,30.68,1425248
TWX,2014-05-20,69.89,70.17,68.411,68.8925,8072846
TXN,2014-05-20,45.42,45.83,45.38,45.71,4440133
TXT,2014-05-20,39.2,39.27,37.92,38.09,2790248
T,2014-05-20,36.35,36.35,35.42,35.5,39978957
UAA,2014-05-20,23.49,23.6,23.125,23.395,4963788
UAL,2014-05-20,41.26,41.34,40.02,40.38,4368406
UDR,2014-05-20,27.78,27.88,27.57,27.63,1992527
UHS,2014-05-20,86.09,87.33,85.97,87.23,773188
ULTA,2014-05-20,86.44,86.44,85.05,85.33,669301
UNH,2014-05-20,77.19,77.4,76.36,76.66,2806514
UNM,2014-05-20,32.92,33.18,32.67,32.89,1551867
UNP,2014-05-20,97.775,98.19,96.6,96.935,3653930
UPS,2014-05-20,101.33,101.58,100.21,100.53,2089974
URI,2014-05-20,96.52,97.72,95.35,96.38,1582330
USB,2014-05-20,41.3,41.49,40.88,41.11,6806549
UTX,2014-05-20,114.83,115.13,112.6,113.1,3751157
VAR,2014-05-20,81.47,81.52,80.48,80.82,331478
VFC,2014-05-20,62.79,62.91,61.81,62,1969755
VIAB,2014-05-20,83.84,84.29,82.79,83.29,2133562
VLO,2014-05-20,55.23,56.14,54.76,54.92,5622903
VMC,2014-05-20,60.4,60.6,59.23,59.57,482352
VNO,2014-05-20,105.39,105.79,104.58,105.14,410337
VRSK,2014-05-20,61.25,61.48,60.52,60.74,584920
VRSN,2014-05-20,48.96,49.1,48.41,48.58,895157
VRTX,2014-05-20,67.28,67.43,65.06,65.49,1071378
VTR,2014-05-20,67.48,68.06,67.25,67.27,1082864
VZ,2014-05-20,49.36,49.38,48.62,48.65,14023956
V,2014-05-20,52.58,52.58,51.85,51.98,8752780
WAT,2014-05-20,102.16,102.16,99.87,100.98,638017
WBA,2014-05-20,69.16,69.5,68.69,68.88,3525986
WDC,2014-05-20,85.49,85.55,83.28,83.84,1967472
WEC,2014-05-20,44.87,45.12,44.43,44.83,2216074
WFC,2014-05-20,49.36,49.46,48.87,48.96,15095382
WHR,2014-05-20,145.02,146.09,143.47,144.41,573292
WMB,2014-05-20,45.84,46.41,45.83,46.33,5321261
WMT,2014-05-20,76.36,76.37,75.52,75.69,7441355
WM,2014-05-20,43.89,43.97,43.24,43.42,1454141
WU,2014-05-20,16.06,16.11,15.69,15.72,5328742
WYNN,2014-05-20,202.09,204.34,199.082,200.2,2034723
WYN,2014-05-20,71.42,71.49,70.43,70.61,893473
WY,2014-05-20,30.08,30.24,29.76,29.89,2270860
XEC,2014-05-20,124.57,125.83,123.22,124.13,385539
XEL,2014-05-20,30.09,30.33,29.83,30.09,2410534
XLNX,2014-05-20,45.82,46.38,45.57,45.78,2439550
XL,2014-05-20,32.17,32.36,32.15,32.27,1841782
XOM,2014-05-20,100.69,101.08,100.45,100.67,6140744
XRAY,2014-05-20,46.57,46.6,45.82,46.36,689125
XRX,2014-05-20,48.68,48.76,47.8,48,1364117
XYL,2014-05-20,37.81,37.94,37.1,37.28,1014712
YUM,2014-05-20,74.76,75.525,74.31,74.66,2774378
ZBH,2014-05-20,101.57,102.39,101.2,101.56,1313707
ZION,2014-05-20,28.21,28.31,27.91,28.2,1663536
ZTS,2014-05-20,30.51,30.585,30.27,30.28,2538724
AAL,2014-05-21,38.28,38.85,38.05,38.32,6565390
AAPL,2014-05-21,86.2613,86.6713,86.0085,86.6156,49249914
AAP,2014-05-21,122.11,123.02,120.71,122.58,924927
ABBV,2014-05-21,53.5,53.84,53.0998,53.27,4088023
ABC,2014-05-21,69.79,70.81,69.79,70.71,2327406
ABT,2014-05-21,39.55,39.67,39.36,39.56,4352500
ACN,2014-05-21,78.17,79.48,78.17,79.37,1578183
ADBE,2014-05-21,61.73,62.66,61.53,62.47,1414109
ADI,2014-05-21,52.74,52.7499,50.8804,51.33,4534687
ADM,2014-05-21,43.41,43.9,43.41,43.86,2293838
ADP,2014-05-21,78.07,78.07,77.42,77.72,1300842
ADSK,2014-05-21,51.24,51.629,50.58,50.93,2374757
ADS,2014-05-21,238.91,242.82,237.7401,242.39,544841
AEE,2014-05-21,38.43,38.52,37.94,38.05,2251356
AEP,2014-05-21,51.06,51.24,50.8802,51.11,1665019
AES,2014-05-21,13.84,13.94,13.55,13.58,9295660
AET,2014-05-21,75.39,75.83,75.23,75.6,1679917
AFL,2014-05-21,61.93,62.24,61.69,62.17,1116322
AGN,2014-05-21,206.36,208.72,205.08,208.25,1332322
AIG,2014-05-21,53.51,54.03,53.245,53.51,9915018
AIV,2014-05-21,31.24,31.33,31.04,31.09,692148
AIZ,2014-05-21,66.47,66.96,66.23,66.56,291493
AJG,2014-05-21,45.28,45.91,45.14,45.85,833502
AKAM,2014-05-21,52.38,53.965,51.76,53.88,2432293
ALB,2014-05-21,67.74,68.32,67.52,68.07,507129
ALGN,2014-05-21,50.14,52.9855,49.75,52.71,1316208
ALK,2014-05-21,47.805,48.4149,47.67,47.94,860006
ALLE,2014-05-21,50.52,51.029,50.4,50.71,338541
ALL,2014-05-21,58.33,58.69,58.21,58.42,1520442
ALXN,2014-05-21,156.68,157.69,155.04,156.6,573424
AMAT,2014-05-21,19.86,20.065,19.835,20,7642712
AMD,2014-05-21,4.06,4.1,4.05,4.1,13378582
AME,2014-05-21,51.84,52.22,51.7201,52.15,408932
AMGN,2014-05-21,112.08,113.84,111.96,113.49,2805121
AMG,2014-05-21,185.42,188.458,185.2,186.26,489853
AMP,2014-05-21,109.33,110.41,108.98,110.14,902672
AMT,2014-05-21,88.13,88.46,87.99,88.38,1197355
AMZN,2014-05-21,302.21,305.96,301.5201,305.01,3409200
ANDV,2014-05-21,54.86,55,53.13,54.28,3497496
ANSS,2014-05-21,73.67,74.2,73.27,73.83,292913
ANTM,2014-05-21,106.19,107.25,105.8903,107.12,1192068
AON,2014-05-21,87.3,88.12,87.04,87.73,2073084
AOS,2014-05-21,24.12,24.41,23.995,24.14,1108778
APA,2014-05-21,90.04,90.38,89.4376,90.29,1740121
APC,2014-05-21,99.56,101.08,99.4,100.67,3127422
APD,2014-05-21,117.17,118.75,116.6101,118.51,770675
APH,2014-05-21,47.595,47.69,47.3,47.575,649914
ARE,2014-05-21,75.36,75.64,74.76,74.98,171044
ARNC,2014-05-21,39.69,40.14,39.15,39.36,3547697
ATVI,2014-05-21,20.81,20.89,20.63,20.87,5648300
AVB,2014-05-21,140.43,141.2,139.31,139.83,650677
AVGO,2014-05-21,67.52,68.44,67.37,68.41,1689579
AVY,2014-05-21,46.8,47.53,46.69,47.01,1367597
AWK,2014-05-21,46.89,47.06,46.67,46.82,529411
AXP,2014-05-21,87.57,88.14,87.3801,87.86,2525553
AYI,2014-05-21,121.3,122.94,121.05,122.56,351706
AZO,2014-05-21,534.84,535.53,528,534.87,157815
A,2014-05-21,54.58,55.14,54.44,54.99,1102300
BAC,2014-05-21,14.59,14.71,14.5,14.61,64808554
BAX,2014-05-21,74.35,74.75,73.52,74.36,1630496
BA,2014-05-21,130.43,131.43,130.04,130.96,2476186
BBT,2014-05-21,37.26,37.5,37.165,37.37,2199702
BBY,2014-05-21,24.82,25.36,24.71,25.35,8838035
BDX,2014-05-21,115.67,116.32,115.67,116,520551
BEN,2014-05-21,54.34,54.91,54.32,54.81,1506742
BF.B,2014-05-21,45.27,45.81,45.195,45.75,600656
BIIB,2014-05-21,290.12,296.759,290.12,295.355,979052
BK,2014-05-21,34.32,34.6,34.19,34.33,3106797
BLK,2014-05-21,297.41,301,297.41,299.9,450208
BLL,2014-05-21,30.01,30.175,29.83,29.985,1836966
BMY,2014-05-21,48.92,49.15,48.68,48.71,5162362
BRK.B,2014-05-21,126.5,126.94,126.22,126.66,1917000
BSX,2014-05-21,12.67,12.91,12.619,12.8,6774229
BWA,2014-05-21,59.52,60.63,59.37,60.48,1235825
BXP,2014-05-21,120.9,121.05,119.09,119.15,505374
CAG,2014-05-21,31.31,31.53,31.25,31.42,1444683
CAH,2014-05-21,66.39,67.65,66.21,67.39,1955279
CAT,2014-05-21,101.48,103,101.48,102.88,5460511
CA,2014-05-21,29,29.26,28.91,29.05,2322679
CBG,2014-05-21,29.14,29.26,28.83,29.07,1773710
CBOE,2014-05-21,48.38,49.4,48.38,49.04,721866
CBS,2014-05-21,57.3,59.25,57.24,59.02,8706899
CB,2014-05-21,103.09,103.43,102.73,103.09,758432
CCI,2014-05-21,76.12,76.79,76.05,76.56,1711388
CCL,2014-05-21,39.4,39.63,39.09,39.59,3922436
CDNS,2014-05-21,16.3,16.62,16.3,16.54,4403097
CELG,2014-05-21,74.01,74.8,73.595,74.07,3169740
CERN,2014-05-21,51.36,51.8,51.26,51.63,1283446
CF,2014-05-21,49.44,49.88,48.972,49.1,3941930
CHD,2014-05-21,34,34.155,33.92,34.13,1133268
CHK,2014-05-21,28.1901,28.4,28.1,28.17,7088917
CHRW,2014-05-21,59.11,59.41,59.059,59.32,886250
CHTR,2014-05-21,139.15,139.68,138.07,138.56,621187
CINF,2014-05-21,48.69,48.89,48.48,48.72,295431
CI,2014-05-21,88.54,89.39,88.54,89.18,1011579
CLX,2014-05-21,88.51,88.7,87.97,88.59,565935
CL,2014-05-21,66.69,66.845,66.46,66.81,1706389
CMA,2014-05-21,46.27,46.73,46.11,46.3,952539
CMCSA,2014-05-21,25.3,25.69,25.2625,25.675,25162430
CME,2014-05-21,69,70.1,68.66,70.02,996411
CMG,2014-05-21,496.12,504.93,496,504.18,444921
CMI,2014-05-21,147.88,149.03,147.07,148.99,728008
CMS,2014-05-21,28.94,29.07,28.8,28.87,1306830
CNC,2014-05-21,35.415,35.865,35.365,35.525,975514
CNP,2014-05-21,23.67,23.73,23.52,23.68,3494069
COF,2014-05-21,75.8,76.79,75.7,76.67,1830279
COG,2014-05-21,36,36.82,35.86,36.73,4981891
COL,2014-05-21,76.26,76.77,76.2,76.6,574648
COO,2014-05-21,131.85,132.49,129.9,130.01,405981
COP,2014-05-21,78.24,78.66,78.043,78.53,4484291
COST,2014-05-21,115.1,115.32,114.16,114.52,1712718
COTY,2014-05-21,16.25,16.298,16.07,16.17,530526
CPB,2014-05-21,43.7,44.38,43.54,44.37,1519236
CRM,2014-05-21,52.6,53,49.62,50.19,20539535
CSCO,2014-05-21,24.22,24.65,24.17,24.48,65262617
CSX,2014-05-21,29.29,29.723,29.25,29.66,5373843
CTAS,2014-05-21,60.78,61.26,60.7,61.11,435639
CTL,2014-05-21,37.75,37.79,37.02,37.17,5438413
CTSH,2014-05-21,47.6,47.99,47.28,47.41,3295395
CTXS,2014-05-21,60.98,61.82,60.98,61.29,1586404
CVS,2014-05-21,76.31,76.8,76.1,76.7,3370140
CVX,2014-05-21,123,124.36,122.94,124.16,4758794
CXO,2014-05-21,131.36,133.18,130.72,132.58,841074
C,2014-05-21,46.83,47.09,46.69,46.85,12823793
DAL,2014-05-21,38.01,38.47,37.97,38.34,6500735
DE,2014-05-21,90.06,90.11,89.26,89.98,2490112
DFS,2014-05-21,56.68,56.98,56.445,56.82,1187610
DGX,2014-05-21,57.36,57.71,57.264,57.42,686438
DG,2014-05-21,54.65,55.26,54.57,54.7,4547902
DHI,2014-05-21,21.93,22.2,21.8,22.12,4388750
DHR,2014-05-21,75.13,76.33,75.13,76.28,3147398
DISCA,2014-05-21,74.2,75.696,73.71,74.3,3010213
DISCK,2014-05-21,69.33,73.08,69.14,72.01,3383575
DISH,2014-05-21,57.85,58.22,57.46,57.64,1806717
DIS,2014-05-21,81.42,82.34,81.42,82.19,4736535
DLR,2014-05-21,58.25,58.32,56.84,57.75,1446351
DLTR,2014-05-21,51.04,51.39,49.69,50,3513875
DOV,2014-05-21,85.39,86.26,85.32,86.12,541223
DPS,2014-05-21,57.06,57.39,56.92,57.27,939754
DRE,2014-05-21,17.42,17.46,17.22,17.3,1056907
DRI,2014-05-21,48.09,48.83,48,48.69,1385199
DTE,2014-05-21,74.51,74.66,74.07,74.36,606298
DUK,2014-05-21,70.25,70.39,69.78,69.93,1885302
DVA,2014-05-21,67.62,68.57,67.59,68.35,541436
DVN,2014-05-21,72.82,73.64,72.64,73.54,3382846
D,2014-05-21,69.1,69.26,68.72,68.96,1461740
EA,2014-05-21,34.29,34.8799,34.19,34.6,2448778
EBAY,2014-05-21,50.86,51.88,50.3,51.88,17418791
ECL,2014-05-21,106.82,108.11,106.76,107.78,670292
ED,2014-05-21,54.19,54.26,53.69,53.86,1822978
EFX,2014-05-21,69.46,69.78,69.39,69.39,813769
EIX,2014-05-21,54.11,54.23,53.63,53.73,1452538
EL,2014-05-21,74.11,74.37,73.81,74.12,981069
EMN,2014-05-21,85.05,86.05,84.93,84.98,1692533
EMR,2014-05-21,65.47,66.01,65.29,65.57,3057544
EOG,2014-05-21,102.7,104.36,102.13,104.16,1777722
EQIX,2014-05-21,193.9,195.515,193.3,194.7,506004
EQR,2014-05-21,61.47,61.71,60.925,61.04,1013878
EQT,2014-05-21,103.39,104.52,103.17,104.19,778953
ESRX,2014-05-21,69.35,70.04,69.158,69.84,5323496
ESS,2014-05-21,179.64,179.845,178.096,178.61,226749
ES,2014-05-21,45.31,45.42,44.99,45.27,1341700
ETFC,2014-05-21,19.91,20.32,19.81,20.25,3890548
ETN,2014-05-21,72.34,73,72.34,72.94,2250817
ETR,2014-05-21,73.51,73.66,73,73.65,1607562
EW,2014-05-21,42.9,43.195,41.97,42.49,2232748
EXC,2014-05-21,33.93,33.9612,33.5,33.9,7732391
EXPD,2014-05-21,45.8,46,45.19,45.45,1648182
EXPE,2014-05-21,70.58,71.07,70.3,70.84,1228512
EXR,2014-05-21,52.22,52.328,51.775,51.82,364056
FAST,2014-05-21,47.84,48.19,47.79,48.09,959090
FBHS,2014-05-21,38.84,39.56,38.79,39.01,1108879
FB,2014-05-21,58.56,60.5,58.25,60.49,58991505
FCX,2014-05-21,34.33,34.62,34.13,34.26,6908096
FDX,2014-05-21,138.3,139.69,138.03,139.05,1585972
FE,2014-05-21,31.29,31.56,31.17,31.54,2924601
FFIV,2014-05-21,106,107.28,105.64,106.99,854918
FISV,2014-05-21,59.36,59.58,59.2,59.3,751899
FIS,2014-05-21,53.32,53.5,53.13,53.23,829028
FITB,2014-05-21,20.18,20.43,20.12,20.37,10029199
FLIR,2014-05-21,33.56,34,33.48,33.8,478470
FLR,2014-05-21,73.38,74.195,73.195,74.1,1015857
FLS,2014-05-21,73.78,74.16,73.41,73.87,462131
FL,2014-05-21,48.09,48.34,47.07,47.56,1530147
FMC,2014-05-21,73.87,74.555,73.73,74.46,991121
FOXA,2014-05-21,34.12,34.66,34.12,34.55,6896691
FOX,2014-05-21,33.43,33.75,33.39,33.72,3637999
FRT,2014-05-21,119.39,119.708,118.27,118.89,360098
FTI,2014-05-21,55.7,56.28,55.6538,56.08,1614128
F,2014-05-21,15.82,15.98,15.8,15.91,17811407
GD,2014-05-21,113.28,114.73,113.26,114.65,1550758
GE,2014-05-21,26.37,26.52,26.35,26.49,17444839
GGP,2014-05-21,23.6,23.64,23.28,23.4,1890720
GILD,2014-05-21,81.26,81.98,80.68,81.81,9042384
GIS,2014-05-21,53.5,53.56,53.16,53.48,1842732
GLW,2014-05-21,21.11,21.31,20.98,21.15,7332836
GM,2014-05-21,33.15,33.62,33.1,33.46,12392960
GOOGL,2014-05-21,542.9,549.75,542.11,549.7,1564854
GOOG,2014-05-21,532.9,539.1828,531.91,538.94,1193389
GPC,2014-05-21,84.16,84.86,84.13,84.78,450933
GPN,2014-05-21,33.87,34.105,33.775,33.8,1527926
GPS,2014-05-21,40.39,40.76,40.22,40.56,2154413
GRMN,2014-05-21,55.24,55.57,54.81,55.38,1033765
GS,2014-05-21,157.16,159.75,157.13,159.35,4226325
GT,2014-05-21,24.6,24.82,24.4,24.62,1956136
GWW,2014-05-21,250.17,252.74,249.36,252.36,343617
HAL,2014-05-21,63.19,63.4,62.8,63.17,4555273
HAS,2014-05-21,53.43,53.82,53.18,53.7,621319
HBAN,2014-05-21,9.09,9.15,9.04,9.1,5571344
HBI,2014-05-21,20.4475,20.6537,20.42,20.5925,1740596
HCA,2014-05-21,51.92,52.68,51.92,52.27,4455175
HCN,2014-05-21,64.81,64.83,63.78,63.97,1058561
HCP,2014-05-21,42.41,42.42,41.77,41.85,1293561
HD,2014-05-21,78.25,78.51,77.75,78.08,6693930
HES,2014-05-21,88.55,89.57,88.45,89.3,1615806
HIG,2014-05-21,34.23,34.545,34.13,34.35,2617658
HII,2014-05-21,95.7,96.5396,95.29,96.41,441222
HOG,2014-05-21,71.61,72.16,71.19,72.09,728382
HOLX,2014-05-21,23.73,23.96,23.62,23.82,1785458
HON,2014-05-21,90.8,91.41,90.71,91.26,2710249
HP,2014-05-21,105.36,106.25,104.68,105.6,665014
HRB,2014-05-21,28.43,29.08,28.37,29.07,2241326
HRL,2014-05-21,24.045,24.045,23.39,23.57,2727874
HRS,2014-05-21,75.45,76.055,75.43,75.72,338653
HSIC,2014-05-21,57.825,58.33,57.6625,58.125,768408
HST,2014-05-21,21.63,21.7,21.35,21.45,3460135
HSY,2014-05-21,97.12,97.37,96.27,97.07,843084
HUM,2014-05-21,121.39,122.71,121.21,122.41,847339
IBM,2014-05-21,185.85,187.16,184.95,186.39,2988348
ICE,2014-05-21,37.728,38.54,37.6064,38.438,3449450
IDXX,2014-05-21,63.88,64.27,63.385,63.82,369644
IFF,2014-05-21,97.21,98.42,97.21,98.1,273571
ILMN,2014-05-21,148.52,154.57,148.52,153.97,1412357
INCY,2014-05-21,49.51,49.95,46.75,47.01,1924053
INTC,2014-05-21,26.1,26.25,26,26.2,18721592
INTU,2014-05-21,74,78.4,73.5,77.47,3935396
IPG,2014-05-21,17.9,18.36,17.9,18.24,8645960
IP,2014-05-21,46.29,46.66,46.11,46.4,2156600
IQV,2014-05-21,50.48,51.07,50.13,50.64,669029
IRM,2014-05-21,29.88,30,29.48,29.8,1420599
IR,2014-05-21,57.29,57.72,56.69,57.28,1453942
ISRG,2014-05-21,121.8299,122.8099,121.0432,122.1099,530217
ITW,2014-05-21,85.59,86.03,85.25,85.71,1178353
IT,2014-05-21,70.53,70.85,70.07,70.11,382385
IVZ,2014-05-21,35.19,35.44,35.07,35.3,2854377
JBHT,2014-05-21,77.17,77.49,76.185,76.59,601967
JCI,2014-05-21,44.9738,45.1832,44.4817,44.6387,2947523
JEC,2014-05-21,53.02,53.21,52.735,53.05,1212390
JNJ,2014-05-21,100.6,101.2,100.53,101.14,5302472
JNPR,2014-05-21,24.39,24.68,24.29,24.59,6744754
JPM,2014-05-21,54.05,54.6,53.98,54.12,13210922
JWN,2014-05-21,67.76,68.25,66.86,67.51,1500229
KEY,2014-05-21,13.24,13.4,13.23,13.33,5223569
KIM,2014-05-21,22.64,22.74,22.53,22.58,2090941
KLAC,2014-05-21,63.52,63.8699,63.22,63.56,603933
KMB,2014-05-21,109.73,110.19,109.34,110.02,1082613
KMI,2014-05-21,33.3,33.49,33.23,33.44,3863226
KMX,2014-05-21,44.11,44.51,43.72,44.34,968059
KORS,2014-05-21,92.33,93.59,92.1,93.31,2214144
KO,2014-05-21,40.55,40.88,40.5,40.87,8607297
KR,2014-05-21,23.345,23.535,23.315,23.495,6455918
KSS,2014-05-21,52.44,53.28,52.31,52.7,1794199
KSU,2014-05-21,105.22,106.76,105.025,106.73,973781
K,2014-05-21,67.92,67.92,67.24,67.79,1056524
LB,2014-05-21,56.11,56.63,55.33,55.86,1992388
LEG,2014-05-21,33.11,33.19,32.92,33.04,639249
LEN,2014-05-21,37.3235,37.598,37.0784,37.5294,1950458
LH,2014-05-21,99.67,100.81,99.67,100.29,412426
LKQ,2014-05-21,28.05,28.32,27.8,28.07,830003
LLL,2014-05-21,115.28,115.73,114.2,115.01,830535
LLY,2014-05-21,58.76,59.1,58.65,59.07,3020691
LMT,2014-05-21,161.16,162.08,160.85,161.89,859476
LNC,2014-05-21,47.89,48.48,47.83,48.07,2047773
LNT,2014-05-21,28.355,28.375,28.175,28.285,651684
LOW,2014-05-21,45.4,45.84,44.31,45.41,8572158
LRCX,2014-05-21,59.06,59.7,58.93,59.45,1872616
LUK,2014-05-21,24.67,24.884,24.52,24.57,1945978
LUV,2014-05-21,24.99,25.21,24.95,25.11,3513553
LYB,2014-05-21,97.45,98.39,97.27,98.16,2916992
L,2014-05-21,42.64,42.8299,42.54,42.7,1002637
MAA,2014-05-21,72.67,72.8,71.17,71.22,406715
MAC,2014-05-21,65.49,65.87,65.07,65.25,408547
MAR,2014-05-21,58.38,58.92,58.34,58.76,2394495
MAS,2014-05-21,20.85,21.08,20.67,20.9,6151915
MAT,2014-05-21,38.14,38.44,38.07,38.39,1293653
MA,2014-05-21,74.2,75.64,74.17,75.63,4365876
MCD,2014-05-21,101.71,102.58,101.553,102.56,2735638
MCHP,2014-05-21,46.14,46.52,46.035,46.34,991505
MCK,2014-05-21,180.26,183.679,180.23,183.27,1303858
MCO,2014-05-21,81.16,81.82,81.09,81.51,959268
MDLZ,2014-05-21,37.41,37.98,37.4,37.63,4766479
MDT,2014-05-21,59.6,60.07,59.39,59.76,3348700
MET,2014-05-21,49.85,50.46,49.76,50.22,3734958
MGM,2014-05-21,23.92,24.275,23.89,24.19,6825470
MHK,2014-05-21,133.91,134.855,132.97,133.72,339101
MKC,2014-05-21,70.39,70.75,70,70.7,476988
MLM,2014-05-21,118,119.57,117.61,118.66,569163
MMC,2014-05-21,49.21,49.62,49.18,49.58,1770520
MMM,2014-05-21,139.77,140.79,139.77,140.66,1641048
MNST,2014-05-21,23.28,23.4966,23.0466,23.26,2865867
MON,2014-05-21,116.19,116.945,115.5701,116.8,2238976
MOS,2014-05-21,49.62,50.03,49.35,50,2345112
MO,2014-05-21,40.1,40.77,40.01,40.64,7954363
MPC,2014-05-21,44.4,44.65,43.355,43.845,5646436
MRK,2014-05-21,56.2,56.62,56.13,56.58,6650942
MRO,2014-05-21,35.53,36.03,35.53,35.95,5478431
MSFT,2014-05-21,39.8,40.35,39.7399,40.35,22399392
MSI,2014-05-21,66.78,67.18,66.69,66.89,944159
MS,2014-05-21,29.86,30.11,29.85,30.01,6654834
MTB,2014-05-21,119.59,120.54,119.16,120.05,426343
MTD,2014-05-21,243.24,244.99,241.36,242.26,85783
MU,2014-05-21,26.93,27.21,26.8,26.99,19022274
MYL,2014-05-21,46.31,46.8,46.21,46.46,2647677
M,2014-05-21,56.57,56.99,56.29,56.8,2700210
NAVI,2014-05-21,15.93,16.13,15.82,15.93,1743568
NBL,2014-05-21,69,70.57,69,70.33,1773015
NCLH,2014-05-21,33.26,33.83,33.07,33.77,515308
NDAQ,2014-05-21,35.91,36.51,35.74,36.3,1124709
NEE,2014-05-21,96.66,96.8,95.945,96.28,2521440
NEM,2014-05-21,23.51,23.61,23.42,23.59,4098263
NFLX,2014-05-21,53.5885,55.8128,53.3357,55.7999,39967319
NFX,2014-05-21,35.15,35.885,35.12,35.66,2468903
NI,2014-05-21,36.75,36.87,36.495,36.79,2442819
NKE,2014-05-21,36.69,37.13,36.63,37.105,4671898
NLSN,2014-05-21,47.08,47.495,47.01,47.47,745335
NOC,2014-05-21,117.89,118.99,117.89,118.26,1177780
NOV,2014-05-21,82.2,83.22,82.1,82.36,2836629
NRG,2014-05-21,33.54,33.74,33.28,33.63,2959844
NSC,2014-05-21,98,99.02,97.93,98.83,1009002
NTAP,2014-05-21,34.13,34.63,34.02,34.49,4728229
NTRS,2014-05-21,59.85,60.26,59.61,59.88,811294
NUE,2014-05-21,51.5,51.81,50.93,51.36,1952567
NVDA,2014-05-21,18.31,18.465,18.125,18.24,5417775
NWL,2014-05-21,29.2,29.32,29.07,29.18,862451
NWSA,2014-05-21,16.79,17.04,16.77,16.91,3463183
NWS,2014-05-21,16.48,16.67,16.38,16.5,431158
OKE,2014-05-21,63.38,63.85,63.24,63.71,711485
OMC,2014-05-21,68.13,68.7,67.5,68.47,2095948
ORCL,2014-05-21,41.67,41.79,41.48,41.68,11152077
ORLY,2014-05-21,146.32,146.8975,145.17,146.46,422733
OXY,2014-05-21,95.62,97.84,95.5,97.59,4018924
O,2014-05-21,43.68,43.832,43,43.35,2276032
PAYX,2014-05-21,40.88,41.04,40.5,40.52,1989410
PBCT,2014-05-21,14.25,14.34,14.165,14.26,2451706
PCAR,2014-05-21,61.68,62.3,61.5,62.18,1327529
PCG,2014-05-21,44.16,44.44,44.06,44.29,3279555
PCLN,2014-05-21,1158.6,1177.88,1149.32,1177.44,686656
PDCO,2014-05-21,40.79,41.24,40.6,41.03,921344
PEG,2014-05-21,37.27,37.32,36.93,37.26,3782557
PEP,2014-05-21,85.78,86.1461,85.53,86.1,2647076
PFE,2014-05-21,29.25,29.9214,29.2,29.57,21444759
PFG,2014-05-21,45.71,46.145,45.63,46.12,766653
PGR,2014-05-21,25.25,25.29,25.14,25.27,2636959
PG,2014-05-21,80.34,80.67,80.02,80.49,6339794
PHM,2014-05-21,18.6,18.83,18.48,18.81,5673454
PH,2014-05-21,121.79,122.78,121.42,122.47,714998
PKG,2014-05-21,67.7,68.03,67.3,67.51,546982
PKI,2014-05-21,43.51,43.92,43.49,43.57,1112331
PLD,2014-05-21,40.92,41.08,40.58,40.6,1549123
PM,2014-05-21,85.21,86.5,84.929,86.15,4995100
PNC,2014-05-21,82.95,84.235,82.95,83.52,1593112
PNR,2014-05-21,73.12,74.021,73.09,73.78,934041
PNW,2014-05-21,54.56,54.71,54.37,54.5,1016829
PPG,2014-05-21,98.01,98.9462,97.86,98.585,1186328
PPL,2014-05-21,33.34,33.39,33.14,33.32,3288851
PRGO,2014-05-21,133.35,133.78,132.55,133.14,1252474
PRU,2014-05-21,80.73,81.8,80.7,81.09,2456906
PSA,2014-05-21,170.87,171.51,170.11,170.32,335526
PSX,2014-05-21,82.24,82.62,80.9,81.59,6323738
PVH,2014-05-21,131.06,131.5499,129.92,131.43,528533
PWR,2014-05-21,32.7,32.9,32.59,32.74,794146
PXD,2014-05-21,202.5,205.14,201.36,204.74,908560
PX,2014-05-21,130.24,130.79,130.034,130.51,684210
QCOM,2014-05-21,79.17,79.98,79.12,79.67,7671461
RCL,2014-05-21,53.15,54.07,53.09,54.02,1720679
REGN,2014-05-21,294.19,296.6444,289.7,291,494984
REG,2014-05-21,52.94,53.14,52.5,52.85,330979
RE,2014-05-21,158.65,159.06,157.6601,158.7,238598
RF,2014-05-21,10,10.17,10,10.1,7336035
RHI,2014-05-21,44.05,44.79,43.93,44.78,580886
RHT,2014-05-21,49.81,50.39,49.46,50.11,1190083
RJF,2014-05-21,47.62,48.7191,47.49,48.4,518422
RL,2014-05-21,150.44,151.7,149.88,150.82,587417
RMD,2014-05-21,50.17,50.46,49.9,50.24,494018
ROK,2014-05-21,119.27,120.35,118.33,119.6,616615
ROP,2014-05-21,138.77,140.18,138.6,140.12,283417
ROST,2014-05-21,33.535,34.27,33.535,34.04,4836366
RRC,2014-05-21,88.59,91.09,88.23,90.68,1037278
RSG,2014-05-21,34.61,34.79,34.46,34.79,994212
RTN,2014-05-21,95.57,96.32,95.25,95.43,1069103
SBAC,2014-05-21,100.64,101.44,99.9,100.84,1245342
SBUX,2014-05-21,35.355,35.375,35.035,35.2,6089286
SCG,2014-05-21,50.8,51.11,50.6396,50.82,539315
SCHW,2014-05-21,24.98,25.37,24.96,25.27,5084597
SEE,2014-05-21,32.52,32.82,32.39,32.52,756934
SHW,2014-05-21,200.43,201.45,199.34,200.44,450231
SIG,2014-05-21,98.4,100.59,98.24,99.64,1416342
SJM,2014-05-21,98.27,99.13,97.84,99.05,555617
SLB,2014-05-21,100.84,101.74,100.81,101.58,4114241
SLG,2014-05-21,108.82,109.895,108.09,108.25,383940
SNA,2014-05-21,113.61,115.6,113.2601,115.3,348753
SNI,2014-05-21,74.14,75.08,74,74.95,509601
SNPS,2014-05-21,38.33,38.75,37.959,38.49,806152
SO,2014-05-21,42.88,42.93,42.64,42.84,2637985
SPGI,2014-05-21,78.02,78.8,77.95,78.64,621484
SPG,2014-05-21,176.49,176.84,174.36,174.4,984168
SRCL,2014-05-21,112.11,112.37,111.6038,112.26,227803
SRE,2014-05-21,97.47,98.41,97.23,98.15,1110177
STI,2014-05-21,37.93,38.32,37.82,38.09,2423813
STT,2014-05-21,63.61,64.7,63.45,64.27,2240829
STX,2014-05-21,51.01,51.785,51.01,51.17,1522800
STZ,2014-05-21,82.04,82.705,81.81,82.57,695707
SWKS,2014-05-21,40.77,41.39,40.6901,41.26,1865272
SWK,2014-05-21,85.23,86.23,85.1785,86.19,888894
SYK,2014-05-21,80.1,80.42,79.94,80.37,701648
SYMC,2014-05-21,22.22,22.26,22.09,22.17,6821189
SYY,2014-05-21,36.48,36.55,36.1299,36.51,1886003
TAP,2014-05-21,65,65.11,64.34,64.52,1623751
TDG,2014-05-21,182.62,185.255,182.5703,185.08,306662
TEL,2014-05-21,57.12,57.28,56.82,57.22,867278
TGT,2014-05-21,56.99,57.45,56.13,57.2,14802427
TIF,2014-05-21,95.77,97.4,95.03,96.3,5925664
TJX,2014-05-21,54.33,56.74,54.31,56.6,11885648
TMK,2014-05-21,53.5867,53.8467,53.4334,53.8334,532908
TMO,2014-05-21,115.35,116.17,114.57,115.32,1705516
TPR,2014-05-21,41.54,41.89,41.27,41.44,2280417
TRIP,2014-05-21,86.52,88.345,85.4,88.16,1659202
TROW,2014-05-21,80.11,80.75,80.11,80.41,717331
TRV,2014-05-21,93.03,93.34,92.57,92.86,1701933
TSCO,2014-05-21,63.63,64.41,63.4,63.97,941045
TSN,2014-05-21,40.66,40.74,39.72,39.78,2865542
TSS,2014-05-21,30.73,30.86,30.56,30.79,1427928
TWX,2014-05-21,69.58,70.09,69.14,70.06,5989744
TXN,2014-05-21,45.94,45.95,45.35,45.65,3993274
TXT,2014-05-21,38.2,38.6,37.93,38.1,2515317
T,2014-05-21,35.67,35.71,35.09,35.27,32687150
UAA,2014-05-21,23.42,23.61,23.2725,23.56,2801014
UAL,2014-05-21,40.43,41.98,40.43,41.32,6503981
UDR,2014-05-21,27.64,27.73,27.46,27.52,1886007
UHS,2014-05-21,87.47,89.06,87.4,88.29,1140101
ULTA,2014-05-21,85.84,86.67,84.13,84.82,816774
UNH,2014-05-21,76.71,77.88,76.63,77.72,2401209
UNM,2014-05-21,33.06,33.4,33,33.24,1075448
UNP,2014-05-21,97.29,98.015,97.22,97.625,3088648
UPS,2014-05-21,100.69,101.77,100.69,101.74,2017543
URI,2014-05-21,96.78,98.49,96.59,97.47,1541576
USB,2014-05-21,41.29,41.41,41.07,41.21,5079430
UTX,2014-05-21,113.6,114.96,113.6,114.84,3330107
VAR,2014-05-21,81.07,81.71,80.95,81.23,358743
VFC,2014-05-21,62.1,62.41,61.8138,62.12,980536
VIAB,2014-05-21,83.59,84.71,83.29,84.46,1867322
VLO,2014-05-21,55.21,55.38,53.81,54.23,8100829
VMC,2014-05-21,59.7,60.33,58.955,59.17,917582
VNO,2014-05-21,105.37,105.91,104.47,104.86,456622
VRSK,2014-05-21,60.83,61.28,60.62,60.99,478106
VRSN,2014-05-21,48.76,49.32,48.6,49.19,952628
VRTX,2014-05-21,65.51,67.19,65.47,67.15,1076080
VTR,2014-05-21,67.39,67.61,66.28,66.32,1767942
VZ,2014-05-21,48.9,49.36,48.82,49.17,13950131
V,2014-05-21,52.2125,52.6673,52.1475,52.525,9096584
WAT,2014-05-21,101.58,102.01,100.85,101,466074
WBA,2014-05-21,69.12,69.39,68.66,68.85,2177490
WDC,2014-05-21,84.02,85.34,83.47,83.66,1589818
WEC,2014-05-21,44.97,44.97,44.44,44.64,1534751
WFC,2014-05-21,49.18,49.81,49.16,49.67,12934284
WHR,2014-05-21,144.79,145.664,144.54,145.41,725192
WMB,2014-05-21,46.34,46.7972,46.22,46.58,3927327
WMT,2014-05-21,75.94,75.96,75.27,75.66,5704092
WM,2014-05-21,43.54,43.65,43.28,43.65,1036020
WU,2014-05-21,15.81,15.87,15.58,15.62,8655241
WYNN,2014-05-21,201.13,205,200.55,204.85,1555224
WYN,2014-05-21,71.01,71.78,71.01,71.57,606340
WY,2014-05-21,29.96,30.3,29.92,30.25,3153646
XEC,2014-05-21,125.14,129.49,124.54,129.01,1132341
XEL,2014-05-21,30.23,30.3,29.97,30.04,1779721
XLNX,2014-05-21,45.79,46.06,45.555,45.6,2588110
XL,2014-05-21,32.36,32.48,32.215,32.35,965929
XOM,2014-05-21,100.85,102.22,100.72,102.03,7748049
XRAY,2014-05-21,46.5,46.9,46.25,46.77,400877
XRX,2014-05-21,48.12,48.16,47.08,47.4,3155035
XYL,2014-05-21,37.35,38.34,37.29,37.82,2069208
YUM,2014-05-21,74.94,74.94,74.38,74.67,1700995
ZBH,2014-05-21,102.04,102.17,101.02,101.51,796057
ZION,2014-05-21,28.36,28.62,28.21,28.39,1259213
ZTS,2014-05-21,30.38,30.5,30.24,30.42,2421857
AAL,2014-05-22,38.3,38.88,38.3,38.72,6414652
AAPL,2014-05-22,86.6571,87.1213,86.2999,86.7528,50218945
AAP,2014-05-22,122.11,123.67,122.11,122.5,638226
ABBV,2014-05-22,53.29,54.34,52.94,53.63,4486352
ABC,2014-05-22,70.78,71.66,70.58,71.35,1772193
ABT,2014-05-22,39.47,39.77,39.24,39.65,3801085
ACN,2014-05-22,79.41,79.54,78.88,79.45,1309187
ADBE,2014-05-22,62.29,63.46,61.911,63.15,1814664
ADI,2014-05-22,51.35,52.03,51.35,51.74,2021318
ADM,2014-05-22,42.93,44.02,42.9,43.65,1657192
ADP,2014-05-22,77.89,78.28,77.52,78.08,994018
ADSK,2014-05-22,50.97,51.7,50.765,51.51,1588605
ADS,2014-05-22,242.19,245.325,240.14,243.94,513469
AEE,2014-05-22,38.17,38.89,38.14,38.73,2200845
AEP,2014-05-22,51.17,51.72,51.11,51.49,1813392
AES,2014-05-22,13.56,13.755,13.42,13.68,10871615
AET,2014-05-22,75.56,75.64,74.81,75.5,1537201
AFL,2014-05-22,62.05,62.05,61.24,61.86,1733351
AGN,2014-05-22,208.14,215,207.65,212.52,2564035
AIG,2014-05-22,53.51,53.74,53.1614,53.54,4699536
AIV,2014-05-22,31.04,31.22,30.9,31.05,1097277
AIZ,2014-05-22,66.25,66.92,66.18,66.54,406402
AJG,2014-05-22,45.89,46.319,45.82,45.89,1030070
AKAM,2014-05-22,53.92,53.97,53.17,53.48,1175513
ALB,2014-05-22,68,68.47,67.78,68.07,396030
ALGN,2014-05-22,52.55,53.25,51.99,52.72,778497
ALK,2014-05-22,48.075,48.745,48.075,48.425,741656
ALLE,2014-05-22,50.65,51.84,50.32,51.49,501053
ALL,2014-05-22,58.4,58.52,58.26,58.35,1797966
ALXN,2014-05-22,156.53,164.5,156.53,160.48,1292783
AMAT,2014-05-22,19.94,20.19,19.86,19.89,9347211
AMD,2014-05-22,4.09,4.09,4.01,4.01,11903117
AME,2014-05-22,52.15,52.64,52.15,52.36,532787
AMGN,2014-05-22,113.18,115.59,113.01,114.86,2582723
AMG,2014-05-22,187.17,190.78,186.5,189.83,528206
AMP,2014-05-22,110.14,111.055,109.73,110.56,637696
AMT,2014-05-22,88.45,88.8599,88.32,88.46,1345116
AMZN,2014-05-22,305.05,308.54,303.01,304.91,2576888
ANDV,2014-05-22,54.28,55.08,54.06,54.42,1864226
ANSS,2014-05-22,74.06,74.765,73.57,74.27,318632
ANTM,2014-05-22,107.23,107.69,106.57,107.34,1518546
AON,2014-05-22,87.36,88.25,87.28,88.02,1815848
AOS,2014-05-22,24.13,24.465,24.045,24.35,1040972
APA,2014-05-22,90.26,90.8,89.86,90.34,2098514
APC,2014-05-22,100.67,102.4399,100.16,101.58,3727075
APD,2014-05-22,118.34,119,117.88,118.19,394642
APH,2014-05-22,47.345,47.895,47.345,47.715,614714
ARE,2014-05-22,74.97,75.29,74.53,74.61,218203
ARNC,2014-05-22,39.66,39.84,39.39,39.69,2709818
ATVI,2014-05-22,20.93,21,20.5,20.53,18897533
AVB,2014-05-22,139.69,140.38,139.07,139.36,604288
AVGO,2014-05-22,68.43,69.22,67.88,68.68,1567937
AVY,2014-05-22,47.01,48.6,46.8801,48.24,1931638
AWK,2014-05-22,46.82,47.41,46.82,47.29,443148
AXP,2014-05-22,87.79,88.39,87.55,88.15,2654758
AYI,2014-05-22,122.48,124.32,122,123.7,227540
AZO,2014-05-22,534.92,544.5,534.92,541.66,296293
A,2014-05-22,55,55.71,54.89,55.54,1686139
BAC,2014-05-22,14.58,14.72,14.55,14.71,51929418
BAX,2014-05-22,74.22,74.75,74.07,74.54,1540331
BA,2014-05-22,131.66,132.48,131.27,131.84,2370809
BBT,2014-05-22,37.36,37.56,37.28,37.44,1987526
BBY,2014-05-22,25.91,27.5,25.5,26.22,26740238
BDX,2014-05-22,116.11,116.11,115.2,115.54,420038
BEN,2014-05-22,54.74,55.25,54.45,54.8,2340434
BF.B,2014-05-22,45.745,46.235,45.495,45.94,567218
BIIB,2014-05-22,293.57,303.17,292.58,299.69,1092439
BK,2014-05-22,34.39,34.67,34.27,34.57,4075008
BLK,2014-05-22,299.13,301.75,298.0302,300.57,410575
BLL,2014-05-22,29.985,30.165,29.91,29.965,1705270
BMY,2014-05-22,48.58,49.24,48.43,48.8,8124177
BRK.B,2014-05-22,126.95,127.15,126.53,126.98,1546600
BSX,2014-05-22,12.78,12.83,12.63,12.68,14167930
BWA,2014-05-22,60.63,61.46,60.49,61.06,1495093
BXP,2014-05-22,119.13,119.41,118.06,118.26,446806
CAG,2014-05-22,31.42,31.59,31.3,31.59,2052783
CAH,2014-05-22,67.36,68.32,67.32,67.78,1477992
CAT,2014-05-22,102.9,103.88,102.51,103.08,3112324
CA,2014-05-22,29.07,29.19,28.9,28.99,3714311
CBG,2014-05-22,29.09,29.18,28.84,29.02,1197423
CBOE,2014-05-22,49.14,49.82,49.0601,49.36,459033
CBS,2014-05-22,58.97,59.31,58.3946,59.29,7469469
CB,2014-05-22,103.22,103.45,102.86,102.94,667557
CCI,2014-05-22,76.63,76.82,76.28,76.39,1599246
CCL,2014-05-22,39.61,39.835,39.42,39.72,2554314
CDNS,2014-05-22,16.54,16.85,16.51,16.76,3094897
CELG,2014-05-22,74,75.89,74,75.23,4008938
CERN,2014-05-22,51.64,52.55,51.31,52.33,1528758
CF,2014-05-22,49.084,49.41,48.612,48.922,3803015
CHD,2014-05-22,34.085,34.115,33.94,34.03,1467696
CHK,2014-05-22,28.18,28.3,27.88,27.95,8743259
CHRW,2014-05-22,59.32,59.7199,59.08,59.55,946550
CHTR,2014-05-22,138.77,139.54,137.64,138.17,754071
CINF,2014-05-22,48.75,48.75,48.53,48.64,253984
CI,2014-05-22,89.12,89.27,88.5,88.77,1372292
CLX,2014-05-22,88.36,88.64,87.84,88.06,729893
CL,2014-05-22,66.71,66.8,66.37,66.61,2679231
CMA,2014-05-22,46.31,46.76,46.29,46.72,1451274
CMCSA,2014-05-22,25.635,25.995,25.62,25.85,22344854
CME,2014-05-22,69.84,71.37,69.74,71.34,1337765
CMG,2014-05-22,506.5,524.55,506.19,520.48,595081
CMI,2014-05-22,148.36,149.91,148.3,148.49,785495
CMS,2014-05-22,28.9,29.36,28.88,29.22,3004003
CNC,2014-05-22,35.505,35.74,35.01,35.595,1004726
CNP,2014-05-22,23.68,24.11,23.61,24.03,3862955
COF,2014-05-22,76.5,77.08,76.5,76.65,1936327
COG,2014-05-22,36.66,36.66,35.98,36.07,4856863
COL,2014-05-22,76.61,76.9532,76.235,76.58,558679
COO,2014-05-22,130.05,131.257,129.6,129.94,386831
COP,2014-05-22,78.4,78.75,78.14,78.46,3509088
COST,2014-05-22,114.53,115,114.4,114.73,1059931
COTY,2014-05-22,16.2,16.48,16.1,16.43,745562
CPB,2014-05-22,44.32,44.33,43.99,44.25,630523
CRM,2014-05-22,50.29,54.25,49.93,53.27,13739501
CSCO,2014-05-22,24.42,24.54,24.29,24.38,26751009
CSX,2014-05-22,29.65,29.7,29.43,29.45,4230949
CTAS,2014-05-22,61.04,61.71,60.97,61.54,501538
CTL,2014-05-22,37.25,37.45,37.06,37.15,5594294
CTSH,2014-05-22,47.41,47.7,47.22,47.65,3283481
CTXS,2014-05-22,61.26,61.67,60.81,61.42,1666490
CVS,2014-05-22,76.64,77.37,76.53,77.21,3546400
CVX,2014-05-22,124.1,124.41,123.56,123.63,3262734
CXO,2014-05-22,132.57,134.36,131.99,132.25,574062
C,2014-05-22,46.78,47.15,46.77,47.14,12713467
DAL,2014-05-22,38.37,38.85,38.29,38.63,6668677
DE,2014-05-22,89.6,90.5,89.6,89.99,1657789
DFS,2014-05-22,56.76,57.21,56.61,57.05,1453259
DGX,2014-05-22,57.43,57.7,57.34,57.34,1002039
DG,2014-05-22,55.76,56.09,55.13,55.42,3703531
DHI,2014-05-22,22.17,22.795,22.09,22.65,6300168
DHR,2014-05-22,77.33,78.5,76.71,78.03,6782589
DISCA,2014-05-22,74.1,75.94,73.71,75.85,1837281
DISCK,2014-05-22,71.96,73.12,71.49,72.88,601002
DISH,2014-05-22,58.07,58.19,57.21,57.95,2307461
DIS,2014-05-22,82.19,82.79,82.04,82.35,4651995
DLR,2014-05-22,57.75,57.99,57.28,57.46,1136158
DLTR,2014-05-22,53.92,54.5,53.01,53.31,6727189
DOV,2014-05-22,86.01,86.77,85.91,86.01,664817
DPS,2014-05-22,57.23,57.29,56.915,57.2,898096
DRE,2014-05-22,17.29,17.41,17.15,17.32,1505737
DRI,2014-05-22,48.65,49.71,48.41,49.51,1083003
DTE,2014-05-22,74.37,75.2,74.37,75.15,492795
DUK,2014-05-22,70.01,70.64,70.01,70.55,1834726
DVA,2014-05-22,68.35,68.35,67.83,68.16,622299
DVN,2014-05-22,73.62,73.69,72.7,72.71,2571328
D,2014-05-22,69.16,70.13,68.96,69.82,1518508
EA,2014-05-22,34.24,34.8,34.17,34.57,3281358
EBAY,2014-05-22,51.99,52.06,51.185,51.5,12674177
ECL,2014-05-22,107.9,108.02,107.38,107.4,661888
ED,2014-05-22,53.94,54.31,53.89,54.17,1383270
EFX,2014-05-22,69.47,69.85,69.16,69.45,889682
EIX,2014-05-22,53.8,54.62,53.73,54.36,1145106
EL,2014-05-22,74.09,75.06,74.05,74.91,1752697
EMN,2014-05-22,84.83,85.46,84.68,85.08,1020939
EMR,2014-05-22,65.66,66.5,65.57,66.13,2234958
EOG,2014-05-22,104.29,105.17,103.5348,103.68,2458417
EQIX,2014-05-22,194.57,195.8,193.07,195.44,509089
EQR,2014-05-22,61.08,61.21,60.56,60.64,1300165
EQT,2014-05-22,103.91,104.28,102.96,102.99,838859
ESRX,2014-05-22,69.92,70.49,69.73,70.25,4686521
ESS,2014-05-22,179.01,179.7,178.07,178.62,259352
ES,2014-05-22,45.23,45.65,45.15,45.49,878100
ETFC,2014-05-22,20.26,20.56,20.15,20.44,2492501
ETN,2014-05-22,73.01,73.97,72.74,73.3,1969780
ETR,2014-05-22,73.46,74.35,73.42,74.04,1605803
EW,2014-05-22,42.55,42.615,40.51,40.7,4418338
EXC,2014-05-22,33.83,34.37,33.76,34.2,5910832
EXPD,2014-05-22,45.47,45.78,45.37,45.67,1272875
EXPE,2014-05-22,71.28,71.46,70.58,71.02,1612214
EXR,2014-05-22,51.84,52.28,51.58,51.62,804903
FAST,2014-05-22,48.12,48.7,47.86,48.12,1088811
FBHS,2014-05-22,39.17,40.25,38.95,39.89,1424576
FB,2014-05-22,60.94,61.48,60.4,60.52,54200116
FCX,2014-05-22,34.42,34.52,34.21,34.3,6503571
FDX,2014-05-22,138.84,139.69,138.34,139.33,1550774
FE,2014-05-22,31.5,31.7,31.31,31.55,2302045
FFIV,2014-05-22,106.82,108.65,106.51,107.63,887537
FISV,2014-05-22,59.2,59.48,58.76,59.29,922761
FIS,2014-05-22,53.26,53.2799,53.05,53.13,761853
FITB,2014-05-22,20.33,20.56,20.25,20.41,7374319
FLIR,2014-05-22,33.79,34.16,33.51,34.13,736722
FLR,2014-05-22,74.35,74.56,73.78,73.81,883759
FLS,2014-05-22,73.74,74.43,73.61,73.87,638310
FL,2014-05-22,47.75,48.42,47.68,48.17,1692162
FMC,2014-05-22,74.31,75.96,73.93,75.78,1919959
FOXA,2014-05-22,34.5,34.76,34.37,34.53,7294727
FOX,2014-05-22,33.74,33.835,33.53,33.63,2904712
FRT,2014-05-22,118.75,119.36,118.48,118.98,355488
FTI,2014-05-22,56.31,56.84,55.87,56.09,1309272
F,2014-05-22,15.85,16.03,15.85,15.91,24848656
GD,2014-05-22,114.7,115.2399,114.31,114.98,1313216
GE,2014-05-22,26.42,26.57,26.31,26.51,15628725
GGP,2014-05-22,23.31,23.52,23.29,23.44,3669281
GILD,2014-05-22,81.63,83.7,81.56,82.9,10882969
GIS,2014-05-22,53.5,53.8,53.31,53.74,1693970
GLW,2014-05-22,21.19,21.41,21.16,21.22,6342324
GM,2014-05-22,33.39,33.7,33.31,33.42,8428152
GOOGL,2014-05-22,552.2,557.96,551,555.45,2149757
GOOG,2014-05-22,541.13,547.5999,540.78,545.06,1611837
GPC,2014-05-22,84.87,85.5,84.69,85.04,284622
GPN,2014-05-22,33.81,34.11,33.605,33.95,1269782
GPS,2014-05-22,40.53,41.11,40.48,40.86,2731249
GRMN,2014-05-22,55.36,55.999,55.24,55.83,1073409
GS,2014-05-22,158.95,160.3,158.65,159.85,1645058
GT,2014-05-22,24.62,24.9,24.5,24.7,2342746
GWW,2014-05-22,252.4,253.7,251.54,252.15,200126
HAL,2014-05-22,63.18,63.89,63.14,63.41,5045828
HAS,2014-05-22,53.65,53.96,53.59,53.7,664958
HBAN,2014-05-22,9.13,9.14,9.02,9.06,8721932
HBI,2014-05-22,20.5775,20.805,20.49,20.775,2086104
HCA,2014-05-22,52.45,53.47,52.08,52.33,5786034
HCN,2014-05-22,63.93,64.2,63.58,63.64,1461107
HCP,2014-05-22,41.86,41.99,41.64,41.68,1447843
HD,2014-05-22,77.76,79.05,77.76,78.78,5266571
HES,2014-05-22,91.41,91.92,90.28,90.29,4322666
HIG,2014-05-22,34.32,34.62,34.25,34.61,3422590
HII,2014-05-22,96.26,97.6,95.8801,97.2,337378
HOG,2014-05-22,71.54,72.25,71.35,71.64,1037612
HOLX,2014-05-22,23.73,24.05,23.66,23.84,2282084
HON,2014-05-22,91.36,91.73,91,91.45,2380040
HP,2014-05-22,105.7,107.15,105.66,106.38,675268
HRB,2014-05-22,29.27,29.34,29.04,29.25,2345867
HRL,2014-05-22,23.425,23.52,23.01,23.155,3567944
HRS,2014-05-22,76,76.16,75.73,76.03,254300
HSIC,2014-05-22,57.975,58.275,57.64,58.075,1059810
HST,2014-05-22,21.49,21.64,21.37,21.51,3061022
HSY,2014-05-22,96.94,97.44,96.49,97.37,1066302
HUM,2014-05-22,122.41,123.53,121.39,123.31,1268736
IBM,2014-05-22,186.45,186.45,185.03,185.68,2218149
ICE,2014-05-22,38.39,38.994,38.244,38.77,2892150
IDXX,2014-05-22,63.815,64.535,63.785,64.12,279030
IFF,2014-05-22,97.96,98.548,97.77,98.06,198685
ILMN,2014-05-22,153.47,157.99,152.0101,157.38,1367269
INCY,2014-05-22,46.81,48.99,46.57,48.03,1414011
INTC,2014-05-22,26.21,26.27,26.08,26.15,15926522
INTU,2014-05-22,77.28,78.82,77.16,78.32,1975283
IPG,2014-05-22,18.28,18.55,18.14,18.55,9316498
IP,2014-05-22,46.32,46.61,46.14,46.58,3168560
IQV,2014-05-22,50.41,51.06,49.99,50.89,418714
IRM,2014-05-22,29.63,29.87,29.43,29.82,1173143
IR,2014-05-22,57.28,57.74,57.07,57.15,688475
ISRG,2014-05-22,121.7565,123.6199,121.0832,121.5465,857427
ITW,2014-05-22,85.95,86.26,85.39,85.86,1345093
IT,2014-05-22,70.11,70.69,69.945,70.01,269424
IVZ,2014-05-22,35.27,35.58,35.255,35.42,3565706
JBHT,2014-05-22,76.65,77.64,76.335,77.48,728306
JCI,2014-05-22,44.712,45.0995,44.6283,44.7853,3425501
JEC,2014-05-22,53.1,53.26,52.69,53.17,1350985
JNJ,2014-05-22,100.58,101.01,100.08,100.96,5124957
JNPR,2014-05-22,24.59,24.83,24.565,24.7,5476116
JPM,2014-05-22,54.17,54.6,54.02,54.55,11801568
JWN,2014-05-22,67.57,68.49,67.37,67.53,1649540
KEY,2014-05-22,13.25,13.33,13.24,13.29,4927256
KIM,2014-05-22,22.6,22.715,22.5,22.53,2170229
KLAC,2014-05-22,63.72,64.05,63.45,63.64,826911
KMB,2014-05-22,109.91,110.37,109.71,110.13,889045
KMI,2014-05-22,33.48,33.95,33.48,33.77,4875466
KMX,2014-05-22,44.26,44.92,44.22,44.53,943518
KORS,2014-05-22,93.11,94.55,93.03,93.66,1543211
KO,2014-05-22,40.77,40.84,40.53,40.58,8430681
KR,2014-05-22,23.925,23.95,23.14,23.155,8004640
KSS,2014-05-22,52.9,53.39,52.64,52.88,1779653
KSU,2014-05-22,106.72,107.37,105.8596,106.09,1042796
K,2014-05-22,67.64,67.75,67.32,67.65,755061
LB,2014-05-22,56.51,57.99,55.52,56.69,2368308
LEG,2014-05-22,33.02,33.3599,32.98,33.31,571748
LEN,2014-05-22,37.5392,38.5882,37.3431,38.2255,3068986
LH,2014-05-22,100.26,100.77,99.92,100.29,760059
LKQ,2014-05-22,28.01,28.3,27.84,28.14,1081602
LLL,2014-05-22,115,116.25,114.58,116.19,813726
LLY,2014-05-22,59.13,59.86,58.7,59.72,3782439
LMT,2014-05-22,162.07,162.379,161.255,161.82,823192
LNC,2014-05-22,49.11,49.11,47.88,48.47,1629092
LNT,2014-05-22,28.315,28.515,28.245,28.49,712768
LOW,2014-05-22,45.2,47.15,45.2,46.89,8780816
LRCX,2014-05-22,59.6,59.97,59.11,59.2,1564082
LUK,2014-05-22,24.57,25.365,24.57,25.24,1463886
LUV,2014-05-22,25.11,25.35,25.1,25.27,2918567
LYB,2014-05-22,98,98.46,97.56,97.7,2662366
L,2014-05-22,42.83,43.05,42.7,42.94,736069
MAA,2014-05-22,71.21,71.37,70.765,71.02,322476
MAC,2014-05-22,65.3,65.64,65.02,65.04,458793
MAR,2014-05-22,58.68,59.24,58.62,58.76,2293016
MAS,2014-05-22,20.88,21.19,20.78,20.92,4837202
MAT,2014-05-22,38.37,38.71,38.15,38.66,1328377
MA,2014-05-22,75.81,76.22,75.1,75.75,4625410
MCD,2014-05-22,102.65,102.98,102.23,102.45,3376045
MCHP,2014-05-22,46.45,47.11,46.29,46.44,1739721
MCK,2014-05-22,183.57,185.41,182.95,183.59,1321139
MCO,2014-05-22,81.5,82.05,81.4804,81.89,1032907
MDLZ,2014-05-22,37.61,37.61,37.28,37.29,5401522
MDT,2014-05-22,59.73,59.945,59.37,59.78,2511526
MET,2014-05-22,50.19,50.72,50.07,50.58,3660185
MGM,2014-05-22,24.3,24.96,24.28,24.78,8629467
MHK,2014-05-22,133.67,134.75,133.29,134.03,645497
MKC,2014-05-22,70.63,70.805,70.31,70.71,304429
MLM,2014-05-22,118.86,121.19,118.29,121,400776
MMC,2014-05-22,49.55,49.68,49.31,49.67,1921243
MMM,2014-05-22,140.71,140.96,140.26,140.31,1550242
MNST,2014-05-22,23.2133,23.2833,23.0433,23.12,2652186
MON,2014-05-22,116.54,119.53,116.48,119.3,4576220
MOS,2014-05-22,49.685,50.03,49.39,49.48,2955150
MO,2014-05-22,40.59,40.99,40.43,40.68,8388475
MPC,2014-05-22,43.775,44.925,43.385,43.455,7462216
MRK,2014-05-22,56.4,56.78,56.04,56.49,7178038
MRO,2014-05-22,35.95,36.5,35.87,36.18,5510464
MSFT,2014-05-22,40.29,40.35,39.85,40.1,20202485
MSI,2014-05-22,66.28,66.95,66.04,66.63,1613814
MS,2014-05-22,30,30.45,29.91,30.39,8235487
MTB,2014-05-22,120.04,120.77,119.89,120.77,868803
MTD,2014-05-22,242.67,244.76,241.51,243,73242
MU,2014-05-22,27.03,27.39,26.87,27.17,14942634
MYL,2014-05-22,46.37,47.51,46.1,47.41,2712052
M,2014-05-22,56.86,57.74,56.7203,57.61,2204693
NAVI,2014-05-22,15.84,16.04,15.8,15.97,2128896
NBL,2014-05-22,70.58,71.18,70.17,70.19,1506115
NCLH,2014-05-22,33.75,33.94,33.5201,33.76,826352
NDAQ,2014-05-22,36.23,36.5242,36.1,36.36,727573
NEE,2014-05-22,96.24,97.07,96.21,96.64,1321777
NEM,2014-05-22,23.71,23.75,23.31,23.36,3741030
NFLX,2014-05-22,55.8399,56.7857,55.3571,55.9714,33228594
NFX,2014-05-22,35.67,35.9,35.38,35.6,1468516
NI,2014-05-22,36.76,37.34,36.76,37.19,1415186
NKE,2014-05-22,37.21,37.465,37,37.44,4866302
NLSN,2014-05-22,47.54,47.89,47.32,47.78,1156576
NOC,2014-05-22,118.27,118.89,118.01,118.5,768780
NOV,2014-05-22,82.39,82.74,81.88,82.4,2081316
NRG,2014-05-22,33.59,33.83,33.465,33.65,1970911
NSC,2014-05-22,98.85,99.44,98.335,99.04,998145
NTAP,2014-05-22,34.83,36.67,34.82,36.16,10438157
NTRS,2014-05-22,59.86,60.49,59.755,60.33,603801
NUE,2014-05-22,51.5,51.57,50.86,50.94,1782178
NVDA,2014-05-22,18.2,18.42,18.2,18.32,3259588
NWL,2014-05-22,29.13,29.48,29.1,29.13,1403414
NWSA,2014-05-22,16.98,17.22,16.83,17.17,2657695
NWS,2014-05-22,16.51,16.77,16.41,16.77,377390
OKE,2014-05-22,63.54,64.93,63.31,64.35,750524
OMC,2014-05-22,68.66,69.46,68.315,69.26,2166563
ORCL,2014-05-22,41.6,41.94,41.505,41.52,12276366
ORLY,2014-05-22,146.78,149.01,146,148.12,482931
OXY,2014-05-22,97.6,98.03,97,97.23,2738396
O,2014-05-22,43.35,43.463,42.86,42.89,2296291
PAYX,2014-05-22,40.52,40.64,40.36,40.41,2223669
PBCT,2014-05-22,14.31,14.53,14.27,14.42,3470609
PCAR,2014-05-22,62.07,62.65,61.94,62.33,1082594
PCG,2014-05-22,44.18,44.69,44.04,44.61,3245122
PCLN,2014-05-22,1177,1186,1171.95,1178.06,560209
PDCO,2014-05-22,38.44,40.15,37.025,39.23,3147887
PEG,2014-05-22,37.28,37.78,37.26,37.62,3009972
PEP,2014-05-22,86.06,86.1,85.4,85.58,2970589
PFE,2014-05-22,29.56,29.87,29.55,29.66,21451982
PFG,2014-05-22,46.06,46.67,45.9401,46.41,1003653
PGR,2014-05-22,25.29,25.34,25.1,25.16,2619069
PG,2014-05-22,80.37,80.67,80.05,80.65,5561257
PHM,2014-05-22,18.81,19.38,18.7,19.22,6376222
PH,2014-05-22,122.76,123.99,121.82,121.88,793622
PKG,2014-05-22,67.55,67.9,67.17,67.19,704954
PKI,2014-05-22,43.65,44.12,43.47,44.07,581232
PLD,2014-05-22,40.65,40.76,40.42,40.5,2382812
PM,2014-05-22,86.18,86.73,85.87,86.29,4631346
PNC,2014-05-22,83.56,84.1,83.36,84.09,1561339
PNR,2014-05-22,74.05,74.61,73.85,74.1,672153
PNW,2014-05-22,54.5,55.06,54.5,54.94,326829
PPG,2014-05-22,98.505,99.02,98.15,98.175,691354
PPL,2014-05-22,33.42,33.67,33.3601,33.57,4602971
PRGO,2014-05-22,132.98,137.02,132.84,136.83,1104440
PRU,2014-05-22,80.58,81.76,80.4,81.46,1838890
PSA,2014-05-22,170.6,171.05,169.62,169.72,469835
PSX,2014-05-22,81.69,82.86,81.59,82.38,2433438
PVH,2014-05-22,130.86,132.2,130.15,131.17,542123
PWR,2014-05-22,32.75,33.1,32.6,33,1064591
PXD,2014-05-22,203.86,205.82,202.43,202.81,940383
PX,2014-05-22,130.4,131.06,129.96,130.29,522828
QCOM,2014-05-22,79.48,79.92,79.43,79.56,6303841
RCL,2014-05-22,53.74,54.34,53.69,53.86,1184870
REGN,2014-05-22,292.5,302.02,290.35,298.28,585067
REG,2014-05-22,52.77,53.09,52.52,52.63,290420
RE,2014-05-22,158.83,159.9,157.49,159.46,319710
RF,2014-05-22,10.1,10.165,10.01,10.09,9021353
RHI,2014-05-22,44.7,45.2,44.55,45.1,618649
RHT,2014-05-22,50.06,50.77,49.905,50.46,1126436
RJF,2014-05-22,48.27,48.75,47.81,48.55,645137
RL,2014-05-22,150.56,152.255,150.38,151.9,661919
RMD,2014-05-22,50.35,50.99,50.16,50.93,478719
ROK,2014-05-22,119.42,121.2,119.42,119.88,517201
ROP,2014-05-22,140.46,141.35,139.81,140.69,267139
ROST,2014-05-22,34.045,34.365,33.89,34.05,4193902
RRC,2014-05-22,91.03,91.04,88.85,88.91,939782
RSG,2014-05-22,34.72,35.03,34.53,34.86,1226103
RTN,2014-05-22,95.65,96.38,95.45,96.18,1208672
SBAC,2014-05-22,100.9,101.83,100.61,101.49,804674
SBUX,2014-05-22,35.175,35.885,35.15,35.7,7359636
SCG,2014-05-22,50.82,51.52,50.82,51.37,588468
SCHW,2014-05-22,25.24,25.675,25.15,25.6,5105441
SEE,2014-05-22,32.6,32.682,32.44,32.5,740410
SHW,2014-05-22,200.29,201.48,199.65,200.44,338828
SIG,2014-05-22,102.21,106.11,102.21,104.65,2011247
SJM,2014-05-22,98.8,98.97,97.99,98.75,389274
SLB,2014-05-22,101.45,101.96,101.21,101.6,3757831
SLG,2014-05-22,108.18,108.49,107.75,107.78,813005
SNA,2014-05-22,115.31,115.86,114.7801,114.85,202683
SNI,2014-05-22,74.99,75.8,74.8601,75.71,421353
SNPS,2014-05-22,38.13,39.15,37.49,38.91,955167
SO,2014-05-22,42.96,43.28,42.92,43.19,3298602
SPGI,2014-05-22,78.7,79.74,78.545,79.64,1039186
SPG,2014-05-22,174.53,175.24,173.94,174.02,1080631
SRCL,2014-05-22,112.05,112.47,111.51,112.14,299228
SRE,2014-05-22,98.08,98.87,97.94,98.5,563160
STI,2014-05-22,38.1,38.28,37.96,38.11,3059278
STT,2014-05-22,64.25,64.85,63.99,64.69,1736662
STX,2014-05-22,51.18,51.9,51.11,51.61,1988290
STZ,2014-05-22,82.65,83.21,82.51,82.83,574457
SWKS,2014-05-22,41.53,41.88,41.21,41.24,1911199
SWK,2014-05-22,86.02,86.88,85.9101,86.13,666730
SYK,2014-05-22,80.38,80.63,79.91,80.59,853159
SYMC,2014-05-22,22.14,22.25,22,22.22,5485504
SYY,2014-05-22,36.48,36.525,36.29,36.48,1637424
TAP,2014-05-22,64.52,64.74,64.34,64.55,951864
TDG,2014-05-22,185.12,188.23,183.96,187.53,394470
TEL,2014-05-22,57.21,57.69,57.09,57.31,1080365
TGT,2014-05-22,57.07,57.1,55.62,55.99,12411464
TIF,2014-05-22,96.01,97.5,95.96,96.55,2157185
TJX,2014-05-22,56.62,56.9,55.27,55.47,6216997
TMK,2014-05-22,53.76,54.0467,53.6667,53.9467,576873
TMO,2014-05-22,115.5,116.15,114.96,115.93,1835910
TPR,2014-05-22,41.43,41.64,41.22,41.34,2387583
TRIP,2014-05-22,88.39,91.34,87.17,91.01,2366258
TROW,2014-05-22,80.54,80.98,80.17,80.84,749901
TRV,2014-05-22,92.8,93.1,92.6,93.01,1364329
TSCO,2014-05-22,64.02,64.46,63.52,63.59,739889
TSN,2014-05-22,39.71,39.83,38.67,39.13,4406677
TSS,2014-05-22,30.83,30.83,30.59,30.62,1597145
TWX,2014-05-22,70.08,70.235,69.78,69.97,2913825
TXN,2014-05-22,45.74,46.26,45.62,46.14,4279686
TXT,2014-05-22,38.15,38.35,37.97,38.08,2151135
T,2014-05-22,35.32,35.5,35.25,35.38,18026759
UAA,2014-05-22,23.515,24.21,23.4,23.945,3856744
UAL,2014-05-22,41.26,42.36,41.225,42,3589642
UDR,2014-05-22,27.55,27.68,27.44,27.46,1505522
UHS,2014-05-22,88.59,89.029,88.16,88.24,586964
ULTA,2014-05-22,84.68,86.22,84.68,84.98,675843
UNH,2014-05-22,77.71,78.63,77.63,78.34,3147002
UNM,2014-05-22,33.22,33.34,33.08,33.27,794503
UNP,2014-05-22,97.5,97.97,96.985,97.65,2344770
UPS,2014-05-22,101.63,101.78,101.33,101.66,2316595
URI,2014-05-22,97.65,99.09,97.07,98.78,1449738
USB,2014-05-22,41.27,41.42,41.135,41.37,3960869
UTX,2014-05-22,114.47,115.51,114.28,115.04,2176495
VAR,2014-05-22,81.26,81.78,80.86,81.36,349462
VFC,2014-05-22,62.19,62.56,61.9,62.42,1028105
VIAB,2014-05-22,84.47,85.25,84.27,84.67,1614564
VLO,2014-05-22,54.28,54.98,54.22,54.67,3498326
VMC,2014-05-22,59.28,60.02,58.88,59.91,995234
VNO,2014-05-22,105.02,105.35,104.28,104.35,663756
VRSK,2014-05-22,60.89,61.32,60.55,60.63,689610
VRSN,2014-05-22,49.19,49.71,49.18,49.26,802526
VRTX,2014-05-22,68.24,71.48,67.5001,71.18,2010722
VTR,2014-05-22,66.15,66.65,66.08,66.13,1642749
VZ,2014-05-22,49.3,49.51,49.25,49.45,13753530
V,2014-05-22,52.5325,52.57,52.1737,52.3425,16870016
WAT,2014-05-22,101.01,101.75,100.31,100.36,608590
WBA,2014-05-22,68.82,69.91,68.25,69.83,9353221
WDC,2014-05-22,83.65,83.98,83.16,83.64,1867634
WEC,2014-05-22,44.64,45.22,44.64,45.11,1251246
WFC,2014-05-22,49.68,50.04,49.6,49.99,12160307
WHR,2014-05-22,144.94,146.78,144.4,145.89,597843
WMB,2014-05-22,46.66,46.805,46.6001,46.67,3879598
WMT,2014-05-22,75.79,75.921,75.24,75.39,5243663
WM,2014-05-22,43.6,43.62,43.31,43.48,1661803
WU,2014-05-22,15.61,15.76,15.5575,15.74,8469155
WYNN,2014-05-22,205.75,210.26,204.66,208.35,1594489
WYN,2014-05-22,71.59,72,71.33,71.44,879971
WY,2014-05-22,30.23,30.53,30.12,30.35,22033722
XEC,2014-05-22,129.16,130.36,127.82,128.1,783768
XEL,2014-05-22,30.07,30.375,30.04,30.3,1255944
XLNX,2014-05-22,45.68,46,45.57,45.79,2171185
XL,2014-05-22,32.35,32.57,32.3,32.45,1092923
XOM,2014-05-22,101.81,101.97,101.47,101.5,5304614
XRAY,2014-05-22,46.66,47.12,46.48,46.89,808446
XRX,2014-05-22,47.24,47.76,47.2,47.28,1954027
XYL,2014-05-22,37.82,38.21,37.65,37.95,952668
YUM,2014-05-22,74.63,75.14,74.35,74.87,1761859
ZBH,2014-05-22,101.52,102.43,101.43,101.77,1242325
ZION,2014-05-22,28.38,28.626,28.3,28.43,1143916
ZTS,2014-05-22,30.35,30.55,30.2605,30.33,4522725
AAL,2014-05-23,38.53,39.5,38.53,39.11,9865965
AAPL,2014-05-23,86.7499,87.8184,86.6385,87.7328,58052491
AAP,2014-05-23,122.98,123.71,122.49,123.24,512717
ABBV,2014-05-23,53.94,54.38,53.835,53.95,3023515
ABC,2014-05-23,71.55,71.71,71.1518,71.64,1155062
ABT,2014-05-23,39.66,39.73,39.51,39.6,3521823
ACN,2014-05-23,79.68,79.96,79.484,79.79,1199810
ADBE,2014-05-23,63.33,64.48,62.84,64.3,2281916
ADI,2014-05-23,51.89,52.46,51.61,52.39,1578594
ADM,2014-05-23,43.7,43.87,43.38,43.56,2034394
ADP,2014-05-23,78.32,78.88,78.14,78.85,968451
ADSK,2014-05-23,51.68,52.06,51.15,52,1152756
ADS,2014-05-23,244.07,249.05,242.2,248.88,707574
AEE,2014-05-23,38.82,38.91,38.62,38.64,1194483
AEP,2014-05-23,51.44,51.71,51.32,51.41,1597689
AES,2014-05-23,13.71,13.87,13.58,13.61,5683540
AET,2014-05-23,75.75,76.49,74.49,76.39,2422466
AFL,2014-05-23,61.2,61.68,61.03,61.31,1697250
AGN,2014-05-23,213.55,214.84,211.87,213.77,1440577
AIG,2014-05-23,53.61,53.93,53.43,53.6,4605009
AIV,2014-05-23,31.07,31.33,31,31.24,1006924
AIZ,2014-05-23,66.54,66.835,66.3975,66.57,324732
AJG,2014-05-23,45.91,46.076,45.825,45.95,915899
AKAM,2014-05-23,53.68,53.84,53.08,53.65,894422
ALB,2014-05-23,68.09,68.88,67.9325,68.66,434086
ALGN,2014-05-23,52.71,54.35,52.32,54.13,876032
ALK,2014-05-23,48.45,49.345,48.38,49.025,893224
ALLE,2014-05-23,51.73,52.59,51.33,52.46,451783
ALL,2014-05-23,58.33,58.6,58.18,58.38,1418683
ALXN,2014-05-23,160.91,163,158.03,162.3,898609
AMAT,2014-05-23,20.01,20.12,19.91,20.04,7170154
AMD,2014-05-23,4.03,4.06,3.97,4.02,9831127
AME,2014-05-23,52.51,52.76,52.2,52.49,787392
AMGN,2014-05-23,114.99,115.12,113.56,114.33,2815887
AMG,2014-05-23,189.77,191.5,189.24,189.85,397175
AMP,2014-05-23,110.52,111.39,110.25,110.93,655224
AMT,2014-05-23,88.49,88.94,88.06,88.41,1234667
AMZN,2014-05-23,305.46,312.35,304.9,312.24,3055997
ANDV,2014-05-23,54.34,54.77,54.08,54.25,1381935
ANSS,2014-05-23,74.2,75.05,73.92,74.88,388877
ANTM,2014-05-23,107.64,109.3325,107.44,108.82,2294213
AON,2014-05-23,87.97,88.61,87.76,88.43,1487774
AOS,2014-05-23,24.31,24.815,24.2625,24.8,1062760
APA,2014-05-23,90.33,90.61,90.06,90.18,3204141
APC,2014-05-23,101.76,102.19,101.11,101.35,2070099
APD,2014-05-23,118.18,118.85,117.64,118.74,587928
APH,2014-05-23,47.58,47.935,47.54,47.855,1158978
ARE,2014-05-23,74.85,75.41,74.494,75.2,265440
ARNC,2014-05-23,39.6,40.62,39.54,40.56,3680297
ATVI,2014-05-23,20.61,20.7,20.39,20.68,5982271
AVB,2014-05-23,139.66,140.13,139.45,140.06,477730
AVGO,2014-05-23,69.12,70.61,68.73,70.55,3201703
AVY,2014-05-23,48.37,48.535,48.01,48.2,886729
AWK,2014-05-23,47.34,47.69,47.18,47.61,579858
AXP,2014-05-23,88.11,88.86,88,88.78,1862385
AYI,2014-05-23,123.69,124.86,123.27,124.65,197060
AZO,2014-05-23,543.73,544.47,538.9,540.9,257657
A,2014-05-23,55.65,56.22,55.175,56.18,3510829
BAC,2014-05-23,14.71,14.8145,14.65,14.72,51648948
BAX,2014-05-23,74.53,74.73,74.25,74.57,1405222
BA,2014-05-23,132,132.5793,131.93,132.41,1956559
BBT,2014-05-23,37.44,37.75,37.36,37.73,2258351
BBY,2014-05-23,26.19,27.231,25.88,27.01,7305988
BDX,2014-05-23,115.63,116.09,115.3,115.7,408272
BEN,2014-05-23,54.98,55.22,54.75,55,1358136
BF.B,2014-05-23,46.025,46.025,45.495,45.71,502598
BIIB,2014-05-23,301.97,302.73,295.51,299.71,883242
BK,2014-05-23,34.55,34.62,34.13,34.59,3021136
BLK,2014-05-23,300.43,301.21,299.22,300.69,358067
BLL,2014-05-23,30.005,30.165,29.9601,30.11,2176786
BMY,2014-05-23,48.82,49.09,48.57,48.79,4340353
BRK.B,2014-05-23,127.22,127.32,126.31,126.8,1807700
BSX,2014-05-23,12.71,12.875,12.69,12.83,8081602
BWA,2014-05-23,61.02,62.445,60.918,62.17,1329920
BXP,2014-05-23,118.67,119.27,118.355,118.91,676429
CAG,2014-05-23,31.6,31.77,31.48,31.61,1427462
CAH,2014-05-23,67.97,68.63,67.79,68.54,1474372
CAT,2014-05-23,103.15,104.15,103.145,104.03,2892130
CA,2014-05-23,29.17,29.21,28.93,29.19,2549654
CBG,2014-05-23,29.14,29.23,28.955,29.15,1351816
CBOE,2014-05-23,49.5,50.15,49.475,49.82,547901
CBS,2014-05-23,59.41,60.98,59.17,60.75,8458446
CB,2014-05-23,103.21,103.24,102.47,102.91,750525
CCI,2014-05-23,76.43,76.6,75.54,76,1722271
CCL,2014-05-23,39.66,40.035,39.63,40.02,1764830
CDNS,2014-05-23,16.72,16.94,16.62,16.94,2717938
CELG,2014-05-23,75.575,75.5985,74.515,75.065,3127822
CERN,2014-05-23,52.39,53.24,52.33,53.12,1622641
CF,2014-05-23,48.962,49.352,48.664,49.332,2806590
CHD,2014-05-23,34.025,34.26,34.005,34.16,831164
CHK,2014-05-23,28,28.09,27.61,27.68,8589010
CHRW,2014-05-23,59.57,59.705,59.18,59.63,587630
CHTR,2014-05-23,138.76,141.28,138.3901,140.59,663412
CINF,2014-05-23,48.61,48.7938,48.41,48.61,257315
CI,2014-05-23,89,89.55,88.6,89.24,1449557
CLX,2014-05-23,88.28,88.62,88.0701,88.33,687422
CL,2014-05-23,66.8,67.16,66.5,66.73,3253538
CMA,2014-05-23,46.66,46.98,46.6,46.81,721539
CMCSA,2014-05-23,25.935,26.06,25.89,25.985,18252338
CME,2014-05-23,71.29,71.4,70.63,71,1039758
CMG,2014-05-23,522,523.45,515.36,522.32,311209
CMI,2014-05-23,148.29,150.3,148.29,150.05,662761
CMS,2014-05-23,29.46,29.47,29.18,29.3,2071225
CNC,2014-05-23,35.695,36,35.435,35.5,850442
CNP,2014-05-23,24,24.05,23.84,23.87,2563769
COF,2014-05-23,76.43,77.28,76.43,77.19,1701982
COG,2014-05-23,36.17,36.35,35.68,35.77,3895511
COL,2014-05-23,76.8,76.97,76.46,76.81,579997
COO,2014-05-23,130,130.54,129.34,130.15,232332
COP,2014-05-23,78.53,78.77,78.3,78.43,3567306
COST,2014-05-23,115.07,115.1499,114.51,114.94,1103053
COTY,2014-05-23,16.29,16.44,16.28,16.38,420540
CPB,2014-05-23,44.34,44.4,43.95,44.06,827272
CRM,2014-05-23,52.65,53.66,52.11,53.41,6646703
CSCO,2014-05-23,24.38,24.57,24.35,24.52,27778949
CSX,2014-05-23,29.36,29.615,29.27,29.43,3565802
CTAS,2014-05-23,61.54,61.81,61.2,61.63,603787
CTL,2014-05-23,37.22,37.376,37.04,37.28,3384959
CTSH,2014-05-23,47.53,48.665,47.53,48.62,3173921
CTXS,2014-05-23,61.44,61.57,60.94,61.44,1409754
CVS,2014-05-23,77.33,77.41,76.99,77.12,2500018
CVX,2014-05-23,124.1,124.36,123.33,123.37,3811307
CXO,2014-05-23,131.85,132.5,130.52,130.75,1275342
C,2014-05-23,47.23,47.4,47.09,47.29,9572844
DAL,2014-05-23,38.77,39.55,38.65,39.16,7092437
DE,2014-05-23,90.13,90.13,89.4899,89.98,1931211
DFS,2014-05-23,57.22,57.354,56.985,57.28,1000984
DGX,2014-05-23,57.36,57.52,56.92,57.44,1365976
DG,2014-05-23,55.42,55.79,55.28,55.74,1993821
DHI,2014-05-23,22.67,23.58,22.62,23.57,8353582
DHR,2014-05-23,78,78.46,77.74,78.42,2175813
DISCA,2014-05-23,76.11,78.36,76.08,78.2,2399407
DISCK,2014-05-23,72.89,75.17,72.89,75.11,816291
DISH,2014-05-23,58.24,60.19,57.89,59.87,4228599
DIS,2014-05-23,82.19,83.3624,82.19,83.32,4580584
DLR,2014-05-23,57.61,58,56.96,57.36,1344232
DLTR,2014-05-23,53.39,53.39,52.55,52.68,2441807
DOV,2014-05-23,86.2,87.08,86.13,87.01,514728
DPS,2014-05-23,57.2,57.31,56.88,56.99,813516
DRE,2014-05-23,17.33,17.49,17.31,17.48,920712
DRI,2014-05-23,49.44,49.8,49.38,49.55,926267
DTE,2014-05-23,75.13,75.36,74.86,74.88,520896
DUK,2014-05-23,70.45,70.9301,70.235,70.28,1523880
DVA,2014-05-23,68.25,69.12,68.1,68.79,650406
DVN,2014-05-23,72.81,73.13,72.41,72.65,2157342
D,2014-05-23,69.94,70,69.32,69.32,2387613
EA,2014-05-23,34.6,34.97,34.41,34.88,2293241
EBAY,2014-05-23,51.71,52.04,51.51,52.02,7123762
ECL,2014-05-23,107.7,108.17,107.48,108.05,445214
ED,2014-05-23,54.2,54.5,54.055,54.13,1440255
EFX,2014-05-23,69.51,69.68,69.39,69.53,476307
EIX,2014-05-23,54.29,54.415,53.95,54.02,1168896
EL,2014-05-23,74.83,75.2,74.625,74.9,1149475
EMN,2014-05-23,85.31,86.44,84.97,86.3,953260
EMR,2014-05-23,66.19,66.75,65.94,66.5,1672407
EOG,2014-05-23,103.89,105.15,103.44,103.97,2535088
EQIX,2014-05-23,195.41,196.53,193.52,196.41,389117
EQR,2014-05-23,60.83,61,60.54,60.98,1209030
EQT,2014-05-23,103.38,103.56,102.04,102.19,1459628
ESRX,2014-05-23,69.81,70.48,69.71,70.14,4608808
ESS,2014-05-23,178.93,180.23,178.78,179.62,172297
ES,2014-05-23,45.51,45.61,45.22,45.23,744100
ETFC,2014-05-23,20.43,20.46,20.215,20.32,1478435
ETN,2014-05-23,73.4,73.8,72.85,73.72,1629730
ETR,2014-05-23,74.02,74.26,73.85,74.06,981643
EW,2014-05-23,40.855,40.9325,39.765,40.385,3789562
EXC,2014-05-23,34.07,34.43,34.04,34.15,5391389
EXPD,2014-05-23,45.7,45.94,45.5,45.89,1054195
EXPE,2014-05-23,71.4,71.45,70.19,71.39,1456546
EXR,2014-05-23,51.82,52.09,51.61,51.96,592882
FAST,2014-05-23,48.31,48.65,48.01,48.46,971520
FBHS,2014-05-23,39.78,40.565,39.7401,40.38,1193168
FB,2014-05-23,60.41,61.45,60.15,61.351,38293993
FCX,2014-05-23,34.49,34.57,34.27,34.43,6173327
FDX,2014-05-23,139.72,141.94,139.31,141.5,1198060
FE,2014-05-23,31.47,31.56,31.28,31.48,3030938
FFIV,2014-05-23,107.53,108.32,106.46,107.75,2093563
FISV,2014-05-23,59.55,59.9,59.25,59.83,691334
FIS,2014-05-23,53.22,53.53,53.08,53.38,663548
FITB,2014-05-23,20.44,20.7,20.35,20.54,6340657
FLIR,2014-05-23,34.16,34.44,33.89,34.38,616482
FLR,2014-05-23,73.64,74.5373,73.64,74.11,914895
FLS,2014-05-23,73.99,74.75,73.73,74.5,530132
FL,2014-05-23,49.14,49.5,47.83,48.92,3088458
FMC,2014-05-23,75.3,75.84,75.205,75.74,1405430
FOXA,2014-05-23,34.5,34.98,34.44,34.95,7054238
FOX,2014-05-23,33.6,34.08,33.47,34.04,2397455
FRT,2014-05-23,118.8,119.8,118.8,119.56,359364
FTI,2014-05-23,56.15,56.74,56.07,56.71,1362514
F,2014-05-23,15.91,16.03,15.9,16.02,17004403
GD,2014-05-23,115.03,115.88,114.98,115.49,1472137
GE,2014-05-23,26.55,26.58,26.43,26.51,14833050
GGP,2014-05-23,23.58,23.58,23.39,23.51,2044141
GILD,2014-05-23,82.43,82.5,80.75,80.94,13596923
GIS,2014-05-23,53.75,53.91,53.74,53.81,1317065
GLW,2014-05-23,21.22,21.455,21.15,21.33,6848276
GM,2014-05-23,33.49,33.685,33.41,33.63,8268324
GOOGL,2014-05-23,558.13,565,554.17,563.8,2672674
GOOG,2014-05-23,547.26,553.64,543.7,552.7,1929632
GPC,2014-05-23,85.05,85.52,84.919,85.39,281687
GPN,2014-05-23,34.03,34.56,34.03,34.5,1169360
GPS,2014-05-23,40.99,41.34,40.0156,41.14,4126529
GRMN,2014-05-23,56,57.42,55.8,57.39,1241638
GS,2014-05-23,159.91,160.48,159.5098,160.16,1214453
GT,2014-05-23,24.67,25.64,24.67,25.64,3993880
GWW,2014-05-23,252.3,253.62,250.47,253.23,194408
HAL,2014-05-23,63.53,64.41,63.14,64.01,4912343
HAS,2014-05-23,53.59,53.88,53.5,53.85,970466
HBAN,2014-05-23,9.04,9.13,9.03,9.1,5803791
HBI,2014-05-23,20.8325,21.06,20.7675,21.025,2444256
HCA,2014-05-23,52.7,53.66,52.37,53.44,2945681
HCN,2014-05-23,63.92,64.52,63.825,64.51,1074803
HCP,2014-05-23,41.9,42.1766,41.75,42.11,1210037
HD,2014-05-23,78.77,79.4,78.51,79.18,5004516
HES,2014-05-23,90.16,90.59,89.45,89.86,2742071
HIG,2014-05-23,34.58,34.88,34.47,34.74,2344556
HII,2014-05-23,97.5,99.01,97.2904,98.62,380300
HOG,2014-05-23,71.37,71.37,70.29,70.71,1864536
HOLX,2014-05-23,23.82,23.95,23.59,23.82,1569677
HON,2014-05-23,91.26,92.09,91.26,91.97,1863659
HP,2014-05-23,106.44,106.5,105.47,105.95,530967
HRB,2014-05-23,29.28,29.41,29.06,29.38,1982877
HRL,2014-05-23,23.145,23.35,23.115,23.33,1605380
HRS,2014-05-23,76.01,76.81,75.91,76.75,413748
HSIC,2014-05-23,58.315,58.42,57.89,58.4,778106
HST,2014-05-23,21.57,21.73,21.45,21.72,2488886
HSY,2014-05-23,97.4,97.45,96.92,97.04,642706
HUM,2014-05-23,123.78,124.81,123.03,124.49,1009953
IBM,2014-05-23,185.84,186.14,185.3101,185.94,2563424
ICE,2014-05-23,38.722,38.722,38.174,38.534,2888580
IDXX,2014-05-23,64.11,64.49,63.75,64.295,396194
IFF,2014-05-23,98,98.92,97.8001,98.86,157746
ILMN,2014-05-23,158,160.8,156.37,159.2,1727967
INCY,2014-05-23,48.26,48.99,47.07,47.09,1115254
INTC,2014-05-23,26.15,26.3,26.14,26.289,17178021
INTU,2014-05-23,78.57,79.8,78.35,79.59,1777823
IPG,2014-05-23,18.5,18.62,18.43,18.56,3758155
IP,2014-05-23,46.58,46.86,46.46,46.77,1700066
IQV,2014-05-23,50.71,51.24,50.66,51.24,300849
IRM,2014-05-23,29.8,30.11,29.76,30.07,1118249
IR,2014-05-23,57.15,58.385,57.105,58.35,1368314
ISRG,2014-05-23,121.5632,121.9965,120.8765,121.2865,851892
ITW,2014-05-23,85.8,86.54,85.75,86.4,985958
IT,2014-05-23,67.91,70.83,67.91,70.73,258760
IVZ,2014-05-23,35.51,35.75,35.45,35.67,1885254
JBHT,2014-05-23,77.75,77.81,76.82,77.22,898884
JCI,2014-05-23,44.8796,45.4188,44.7539,45.3298,1705464
JEC,2014-05-23,53.03,53.7,53.03,53.35,771097
JNJ,2014-05-23,101.04,101.16,100.67,100.98,5276064
JNPR,2014-05-23,24.75,24.98,24.64,24.78,5661859
JPM,2014-05-23,54.55,54.585,54.16,54.53,10878697
JWN,2014-05-23,67.58,69.41,67.36,67.85,2070058
KEY,2014-05-23,13.31,13.435,13.27,13.37,5069763
KIM,2014-05-23,22.61,22.72,22.57,22.71,1607064
KLAC,2014-05-23,63.9,64.3,63.67,64.18,886371
KMB,2014-05-23,110.1,110.8,110.03,110.73,837158
KMI,2014-05-23,33.98,33.98,33.49,33.68,3851891
KMX,2014-05-23,44.67,44.84,44.58,44.7,579738
KORS,2014-05-23,93.8,96.49,93.53,96.4,2537547
KO,2014-05-23,40.63,40.6999,40.53,40.58,6255168
KR,2014-05-23,23.21,23.435,23.1325,23.425,3697084
KSS,2014-05-23,52.81,52.97,52.54,52.83,1362281
KSU,2014-05-23,106,107.83,105.81,107.46,686436
K,2014-05-23,67.85,67.85,67.3,67.56,800307
LB,2014-05-23,57.15,57.6,56.64,57.32,1355333
LEG,2014-05-23,33.32,33.65,33.23,33.6,527628
LEN,2014-05-23,38.2745,39.8627,38.2549,39.7451,5292592
LH,2014-05-23,100.44,100.82,99.58,100.75,461242
LKQ,2014-05-23,28.07,28.32,28.03,28.13,1329457
LLL,2014-05-23,116.17,117.77,116.01,117.74,949159
LLY,2014-05-23,59.63,59.86,59.4,59.8,2624867
LMT,2014-05-23,162.67,163.2399,161.9,162.64,1663351
LNC,2014-05-23,48.49,48.6,48.07,48.29,1267302
LNT,2014-05-23,28.51,28.58,28.375,28.545,693718
LOW,2014-05-23,46.82,47.14,46.73,47.06,5096362
LRCX,2014-05-23,59.55,60.95,59.33,60.61,2286550
LUK,2014-05-23,25.22,25.53,25.16,25.41,938365
LUV,2014-05-23,25.35,25.83,25.33,25.79,4455793
LYB,2014-05-23,97.7,98.92,97.68,98.78,1849279
L,2014-05-23,42.98,44.66,42.86,43.16,1271112
MAA,2014-05-23,71.23,71.51,70.89,71.37,376813
MAC,2014-05-23,65.14,65.56,65.02,65.56,350577
MAR,2014-05-23,58.98,59.33,58.815,59.26,1619223
MAS,2014-05-23,20.94,21.31,20.9,21.28,4514333
MAT,2014-05-23,38.77,38.77,38.45,38.56,1234987
MA,2014-05-23,76,76.67,75.82,76.45,3376052
MCD,2014-05-23,102.52,102.85,101.77,102,4179128
MCHP,2014-05-23,46.39,46.71,46.2,46.66,995507
MCK,2014-05-23,184.12,184.41,182.75,183.75,1826548
MCO,2014-05-23,81.82,82.65,81.44,82.5,1089856
MDLZ,2014-05-23,37.5,37.51,37.19,37.24,4536642
MDT,2014-05-23,59.8,60,59.67,59.93,1890523
MET,2014-05-23,50.67,50.83,50.48,50.76,3344183
MGM,2014-05-23,24.97,25.1,24.46,25.07,5270487
MHK,2014-05-23,133.86,136.77,133.61,136.41,570344
MKC,2014-05-23,70.78,70.87,70.6,70.73,238549
MLM,2014-05-23,120.77,123.84,120.49,123.72,401397
MMC,2014-05-23,49.67,49.8,49.44,49.67,2040113
MMM,2014-05-23,140.23,141.18,140.052,141.14,1209384
MNST,2014-05-23,23.1766,23.2866,23.0283,23.2233,1587315
MON,2014-05-23,119.6,120.25,119.405,119.92,2172209
MOS,2014-05-23,49.56,49.65,49.2,49.53,1735872
MO,2014-05-23,40.71,40.83,40.58,40.68,4301990
MPC,2014-05-23,43.435,43.795,43.1,43.57,4625922
MRK,2014-05-23,56.63,56.98,56.45,56.81,6059875
MRO,2014-05-23,36.19,36.39,36.09,36.28,5206380
MSFT,2014-05-23,40.37,40.37,40,40.12,18020866
MSI,2014-05-23,66.68,67.18,66.51,67,2423596
MS,2014-05-23,30.4,30.515,30.35,30.49,5140011
MTB,2014-05-23,120.56,121.27,120.19,121.17,361915
MTD,2014-05-23,243.17,245.35,242.09,245.14,78927
MU,2014-05-23,27.18,27.4,27.06,27.33,12406779
MYL,2014-05-23,47.59,48.35,47.26,48.02,3106165
M,2014-05-23,57.7,58.11,57.4,58.05,1837812
NAVI,2014-05-23,16,16.13,15.97,16.07,2826416
NBL,2014-05-23,70.33,70.55,69.95,70,906485
NCLH,2014-05-23,33.79,33.99,33.6,33.97,390413
NDAQ,2014-05-23,36.45,36.53,36.18,36.45,708117
NEE,2014-05-23,96.61,97.0601,96.43,96.46,1392521
NEM,2014-05-23,23.37,23.62,23.34,23.4,3652645
NFLX,2014-05-23,55.9485,57.4957,55.6658,57.4785,22140601
NFX,2014-05-23,35.63,35.8,35.405,35.44,1038956
NI,2014-05-23,37.14,37.43,36.99,37.4,1686092
NKE,2014-05-23,37.565,38.16,37.48,37.925,7335230
NLSN,2014-05-23,47.78,47.96,47.58,47.58,1572580
NOC,2014-05-23,118.82,120.11,118.47,120.02,968444
NOV,2014-05-23,82.73,83,81.64,81.9,2455171
NRG,2014-05-23,33.61,33.9,33.39,33.72,3267320
NSC,2014-05-23,99.26,100.13,99.16,99.2,2112891
NTAP,2014-05-23,36.34,36.44,35.16,35.76,8486594
NTRS,2014-05-23,60.25,60.51,60.01,60.36,677183
NUE,2014-05-23,51.06,51.52,50.86,51.47,999600
NVDA,2014-05-23,18.42,18.58,18.31,18.49,4566438
NWL,2014-05-23,29.08,29.54,29.08,29.53,1032371
NWSA,2014-05-23,17.16,17.22,17,17.09,3382044
NWS,2014-05-23,16.85,16.85,16.58,16.74,431300
OKE,2014-05-23,64.6,65.06,64.35,64.81,644782
OMC,2014-05-23,69.21,69.93,68.82,69.72,3422945
ORCL,2014-05-23,41.65,42.23,41.49,42.15,12045353
ORLY,2014-05-23,148.46,149.29,148.03,148.64,444077
OXY,2014-05-23,97.5,97.69,96.911,96.97,2581040
O,2014-05-23,43.04,43.32,42.84,42.93,1814275
PAYX,2014-05-23,40.67,40.88,40.31,40.82,1523035
PBCT,2014-05-23,14.46,14.51,14.4,14.43,1796556
PCAR,2014-05-23,62.57,63,62.23,62.95,1074885
PCG,2014-05-23,44.58,44.758,44.45,44.72,2843879
PCLN,2014-05-23,1179.1,1197.48,1175.21,1197.12,527725
PDCO,2014-05-23,39.1,39.38,38.62,39.08,1844088
PEG,2014-05-23,37.54,37.7,37.32,37.4,2681954
PEP,2014-05-23,85.36,86.05,85.36,85.83,2750733
PFE,2014-05-23,29.57,29.64,29.43,29.49,18933462
PFG,2014-05-23,46.43,46.67,46.29,46.46,610716
PGR,2014-05-23,25.21,25.26,25.05,25.1,2120286
PG,2014-05-23,80.51,80.85,80.4,80.52,4472635
PHM,2014-05-23,19.25,19.76,19.19,19.7,9581820
PH,2014-05-23,121.56,123.33,121.56,123.1,430403
PKG,2014-05-23,67.31,67.6,67.06,67.55,585707
PKI,2014-05-23,44.1,44.275,43.64,44.14,442484
PLD,2014-05-23,40.63,41.05,40.56,41.02,1477455
PM,2014-05-23,86.14,86.9,86.12,86.57,3790984
PNC,2014-05-23,84.2,84.69,83.86,84.51,1280447
PNR,2014-05-23,74.33,74.8,74.12,74.72,598320
PNW,2014-05-23,55.03,55.13,54.78,54.82,328744
PPG,2014-05-23,98.135,99.515,98.135,99.43,605160
PPL,2014-05-23,33.53,33.73,33.35,33.38,3982745
PRGO,2014-05-23,137.2,139.24,135.07,138.63,1723268
PRU,2014-05-23,81.4,81.93,81.15,81.72,1400341
PSA,2014-05-23,170.48,171.57,170.12,171.37,420060
PSX,2014-05-23,82.35,82.71,82.03,82.03,2541109
PVH,2014-05-23,131.51,131.65,130.71,131.48,453018
PWR,2014-05-23,33.07,33.37,32.96,33.2,1765687
PXD,2014-05-23,203.44,204.334,201.85,202.31,704268
PX,2014-05-23,130.04,131.035,130.04,130.93,501591
QCOM,2014-05-23,79.98,79.99,79.49,79.88,4586457
RCL,2014-05-23,53.74,54.29,53.11,54.21,934499
REGN,2014-05-23,299.56,299.56,293.63,297.77,503907
REG,2014-05-23,52.88,53.14,52.675,53.12,201839
RE,2014-05-23,159.46,160.09,158.74,159.32,204288
RF,2014-05-23,10.08,10.18,10.04,10.07,8257384
RHI,2014-05-23,45.04,45.47,44.8,45.45,437407
RHT,2014-05-23,50.33,50.78,50.21,50.69,677279
RJF,2014-05-23,48.53,48.91,48.45,48.63,421549
RL,2014-05-23,152.01,152.86,151.25,152.72,578636
RMD,2014-05-23,50.28,50.3,48.89,50.04,1564172
ROK,2014-05-23,119.53,121.44,119.53,121.26,364796
ROP,2014-05-23,140.62,141.72,140.216,141.66,313536
ROST,2014-05-23,34.295,34.625,33.93,34.425,10124638
RRC,2014-05-23,89.1,89.53,88.37,88.68,812422
RSG,2014-05-23,34.89,34.99,34.74,34.91,695452
RTN,2014-05-23,96.18,97.17,96.004,97.03,686754
SBAC,2014-05-23,101.83,101.9,100.43,100.6,975439
SBUX,2014-05-23,36.145,36.255,35.915,35.99,7166310
SCG,2014-05-23,51.35,51.56,51.13,51.22,478926
SCHW,2014-05-23,25.59,25.72,25.45,25.65,4796460
SEE,2014-05-23,32.61,32.89,32.44,32.79,860721
SHW,2014-05-23,200.15,202.71,199.765,202.41,592378
SIG,2014-05-23,104.14,105.14,103.51,104.3,727541
SJM,2014-05-23,98.73,99.28,98.49,99.12,250507
SLB,2014-05-23,101.6,101.9,101.05,101.39,4463183
SLG,2014-05-23,108.13,108.9,107.78,108.9,404712
SNA,2014-05-23,114.89,115.95,114.488,115.83,192705
SNI,2014-05-23,75.91,76.72,75.87,76.62,323485
SNPS,2014-05-23,38.94,39.15,38.61,39.09,414915
SO,2014-05-23,43.18,43.36,43.03,43.08,2706066
SPGI,2014-05-23,79.26,79.75,78.95,79.58,608043
SPG,2014-05-23,174.59,175.47,174.29,175.26,751055
SRCL,2014-05-23,112.5,112.87,112.08,112.48,203270
SRE,2014-05-23,98.5,99.47,98.175,99.14,732357
STI,2014-05-23,38.22,38.43,38.13,38.32,2134300
STT,2014-05-23,64.64,64.69,64.26,64.49,1776311
STX,2014-05-23,51.6,51.97,51.34,51.95,2140349
STZ,2014-05-23,82.76,82.99,82.13,82.51,760326
SWKS,2014-05-23,41.23,41.97,40.94,41.79,2126215
SWK,2014-05-23,86.09,87.471,85.86,87.25,967328
SYK,2014-05-23,80.44,80.58,80.12,80.27,632496
SYMC,2014-05-23,22.25,22.31,22.05,22.27,7261734
SYY,2014-05-23,36.49,36.69,36.42,36.59,1024708
TAP,2014-05-23,64.72,64.84,64.28,64.4,1232944
TDG,2014-05-23,187.39,187.575,185.76,186.34,509582
TEL,2014-05-23,57.54,58.19,57.21,58.13,983348
TGT,2014-05-23,56.15,56.22,55.66,55.69,7576126
TIF,2014-05-23,97.34,97.34,95.5,96.59,1164204
TJX,2014-05-23,55.49,56.09,55.14,55.15,4156376
TMK,2014-05-23,53.9,54.1334,53.8267,54.06,318600
TMO,2014-05-23,116.18,116.42,115.37,115.74,1363932
TPR,2014-05-23,41.4,41.63,41.17,41.53,1967725
TRIP,2014-05-23,91.13,94.93,90.1,94.42,2532044
TROW,2014-05-23,80.85,81.17,80.56,80.8,643282
TRV,2014-05-23,93.01,93.34,92.4099,92.86,1451171
TSCO,2014-05-23,63.7,63.81,63.29,63.74,574236
TSN,2014-05-23,39.34,39.81,39.27,39.72,2254874
TSS,2014-05-23,30.67,30.93,30.625,30.73,1155342
TWX,2014-05-23,70.2,70.82,69.84,70.68,2428251
TXN,2014-05-23,46.08,46.3,45.92,46.25,3864514
TXT,2014-05-23,38.32,38.89,38.2,38.78,1472869
T,2014-05-23,35.36,35.55,35.25,35.32,17373809
UAA,2014-05-23,23.985,24.22,23.85,24.185,2584662
UAL,2014-05-23,42,44.39,41.96,43.57,7412246
UDR,2014-05-23,27.4,27.58,27.4,27.56,1426513
UHS,2014-05-23,88.53,90.14,87.845,89.43,895038
ULTA,2014-05-23,85.2,85.86,84.6,85.43,666180
UNH,2014-05-23,78.65,79,78.3622,78.77,2251500
UNM,2014-05-23,33.27,33.565,33.15,33.46,1016167
UNP,2014-05-23,97.9,98.565,97.7502,98.13,2123520
UPS,2014-05-23,101.64,102.94,101.56,102.73,1867578
URI,2014-05-23,98.99,99.95,98,99.89,1256014
USB,2014-05-23,41.38,41.52,41.27,41.45,3051369
UTX,2014-05-23,115.06,115.66,114.93,115.54,1505074
VAR,2014-05-23,81.38,81.42,80.65,80.92,661255
VFC,2014-05-23,62.53,62.81,62.407,62.72,919795
VIAB,2014-05-23,84.07,85.64,84.07,84.99,2412625
VLO,2014-05-23,54.54,55.23,54.33,54.54,4197323
VMC,2014-05-23,59.95,61.35,59.62,61.19,740087
VNO,2014-05-23,104.71,105.56,104.66,105.32,510564
VRSK,2014-05-23,60.89,61.03,60.54,60.95,462558
VRSN,2014-05-23,49.26,49.96,49.23,49.92,883313
VRTX,2014-05-23,71.51,71.85,70.0101,71.04,1118826
VTR,2014-05-23,66.45,67.1,66.32,67.03,1066949
VZ,2014-05-23,49.47,49.74,49.375,49.74,12052215
V,2014-05-23,52.4975,53.0675,52.4263,53.0175,11128052
WAT,2014-05-23,100.53,100.965,100.1,100.54,451502
WBA,2014-05-23,69.87,70.4,69.74,69.79,4880210
WDC,2014-05-23,83.98,85.04,83.6,84.83,1069186
WEC,2014-05-23,45.15,45.44,45.05,45.13,1153686
WFC,2014-05-23,49.91,50.23,49.77,50.16,13167150
WHR,2014-05-23,146.26,147.52,145.77,147.26,554749
WMB,2014-05-23,46.77,46.92,46.68,46.87,3503879
WMT,2014-05-23,75.56,75.75,75.43,75.61,3703626
WM,2014-05-23,43.57,43.64,43.26,43.37,1719806
WU,2014-05-23,15.76,15.8,15.6578,15.77,4659576
WYNN,2014-05-23,208.77,209.25,205.17,207.86,1304175
WYN,2014-05-23,71.62,72.37,71.52,72.22,574565
WY,2014-05-23,30.4,30.97,30.15,30.87,11135709
XEC,2014-05-23,128.14,129.01,126.48,126.53,556406
XEL,2014-05-23,30.28,30.41,30.18,30.24,1252011
XLNX,2014-05-23,45.9,46.19,45.71,46.03,2907189
XL,2014-05-23,32.34,32.64,32.34,32.47,1009035
XOM,2014-05-23,101.55,101.93,101.2663,101.32,5411273
XRAY,2014-05-23,46.81,47.02,46.505,46.9,465320
XRX,2014-05-23,47.64,48.28,47.4,48.24,1363332
XYL,2014-05-23,37.93,38.65,37.76,38.42,1272035
YUM,2014-05-23,74.87,74.99,74.48,74.77,1755612
ZBH,2014-05-23,102.05,102.26,101.43,101.84,735622
ZION,2014-05-23,28.5,28.56,28.32,28.43,994040
ZTS,2014-05-23,30.34,30.58,30.3,30.53,4085453
AAL,2014-05-27,39.38,39.93,39.23,39.35,9586877
AAPL,2014-05-27,87.9828,89.4085,87.9471,89.3756,87216605
AAP,2014-05-27,124.03,124.03,121.24,121.44,599248
ABBV,2014-05-27,54.2,54.2,53.78,53.99,3816296
ABC,2014-05-27,71.76,72.41,71.71,72.4,1521070
ABT,2014-05-27,39.52,39.65,39.36,39.58,4712028
ACN,2014-05-27,79.81,80.22,79.69,80.1,1834120
ADBE,2014-05-27,64.64,65.485,64.61,65.25,2156589
ADI,2014-05-27,52.56,53.125,52.36,53.02,1920866
ADM,2014-05-27,43.65,44.36,43.62,44.32,2400276
ADP,2014-05-27,79.01,79.3,78.86,79.3,1172416
ADSK,2014-05-27,52.05,52.745,51.89,52.47,1590948
ADS,2014-05-27,250,253.35,249.355,252.89,873924
AEE,2014-05-27,38.85,39.02,38.65,38.91,1917667
AEP,2014-05-27,52.13,52.92,52.04,52.7,5163477
AES,2014-05-27,13.8,13.88,13.725,13.77,4676469
AET,2014-05-27,76.57,77.675,76.52,77.4,2214450
AFL,2014-05-27,61.24,61.88,61,61.34,2045350
AGN,2014-05-27,215.46,215.46,213,214.35,1471520
AIG,2014-05-27,53.66,54.21,53.6,53.75,6185073
AIV,2014-05-27,31.27,31.54,31.27,31.44,806883
AIZ,2014-05-27,66.8,67.68,66.57,67.67,489807
AJG,2014-05-27,46.09,46.2,45.91,46.1,868545
AKAM,2014-05-27,54.01,54.72,53.86,54.61,1586644
ALB,2014-05-27,68.94,69.3,68.52,68.58,226582
ALGN,2014-05-27,54.72,54.99,53.55,53.69,956032
ALK,2014-05-27,49.83,49.895,49.07,49.11,1438578
ALLE,2014-05-27,52.49,52.84,52.3329,52.47,331609
ALL,2014-05-27,58.44,58.67,58.41,58.46,1575601
ALXN,2014-05-27,163.8,168.25,163.3201,168.2,1306788
AMAT,2014-05-27,20.18,20.58,19.95,20.58,20050043
AMD,2014-05-27,4.05,4.06,4.03,4.04,6922762
AME,2014-05-27,52.92,52.93,52.59,52.76,497065
AMGN,2014-05-27,115.73,115.92,114.72,115.89,2514130
AMG,2014-05-27,190.78,191.9565,189.56,190.74,282648
AMP,2014-05-27,111.2,112.285,110.98,111.42,924973
AMT,2014-05-27,88.62,89.3,88.57,89,1321522
AMZN,2014-05-27,314.41,314.6296,307.38,310.82,4864163
ANDV,2014-05-27,54.31,54.58,53.79,54.42,1757101
ANSS,2014-05-27,75.29,75.32,74.39,74.47,309237
ANTM,2014-05-27,108.81,108.86,108.33,108.48,1621893
AON,2014-05-27,88.5,89.35,88.45,89.17,1505917
AOS,2014-05-27,24.995,25.095,24.885,24.905,1188264
APA,2014-05-27,90.36,90.79,89.77,90.36,1929594
APC,2014-05-27,101.58,102.21,101.08,101.33,2275929
APD,2014-05-27,119.23,119.72,118.62,118.79,458342
APH,2014-05-27,47.98,48.065,47.69,47.75,795282
ARE,2014-05-27,75.24,75.31,74.26,74.85,590581
ARNC,2014-05-27,40.56,41.1,40.38,40.44,3862263
ATVI,2014-05-27,20.7,20.77,20.5,20.58,6048144
AVB,2014-05-27,140.27,141,140.16,140.62,738230
AVGO,2014-05-27,71.03,71.28,70.32,70.93,3163703
AVY,2014-05-27,48.39,48.8961,48.26,48.61,724544
AWK,2014-05-27,47.77,48.19,47.32,47.42,1297212
AXP,2014-05-27,89.6,91.47,89.35,91.39,5093826
AYI,2014-05-27,125.14,127.02,124.41,126.25,251512
AZO,2014-05-27,541,546.6999,520.25,520.25,519546
A,2014-05-27,56.31,56.5,56.03,56.28,1190619
BAC,2014-05-27,15,15.31,14.98,15.22,125398936
BAX,2014-05-27,74.77,74.77,73.95,74.16,1766794
BA,2014-05-27,133.09,134.21,132.87,134.17,3086912
BBT,2014-05-27,37.8,38.23,37.79,37.97,2710006
BBY,2014-05-27,27.15,27.63,26.81,27.07,6727318
BDX,2014-05-27,116,116.68,115.54,116.56,795498
BEN,2014-05-27,55.34,55.49,54.84,55.22,2093516
BF.B,2014-05-27,45.64,46.12,45.64,46.005,401000
BIIB,2014-05-27,303.24,310.05,299.5001,309.77,1311700
BK,2014-05-27,34.6,34.83,34.44,34.65,4032680
BLK,2014-05-27,303.17,305.9,301.91,304.63,464007
BLL,2014-05-27,30.085,30.325,29.93,30.235,1473972
BMY,2014-05-27,48.89,49.14,48.67,48.89,5884619
BRK.B,2014-05-27,127.41,127.75,127.25,127.52,2251600
BSX,2014-05-27,12.9,13.02,12.83,12.95,8627895
BWA,2014-05-27,62.4,62.84,62.19,62.36,915499
BXP,2014-05-27,119,120.44,118.827,120.43,600229
CAG,2014-05-27,31.65,31.66,31.42,31.56,2789987
CAH,2014-05-27,68.74,69.31,68.61,69.19,1435445
CAT,2014-05-27,104.2,104.48,103.46,103.68,3443352
CA,2014-05-27,29.1,29.365,29.01,29.35,2903884
CBG,2014-05-27,29.29,29.82,29.27,29.8,1985943
CBOE,2014-05-27,49.93,50.9383,49.93,50.83,664514
CBS,2014-05-27,60.93,61.26,60.42,60.46,5051647
CB,2014-05-27,103.4,103.62,103.09,103.35,808364
CCI,2014-05-27,76.17,76.7,75.76,76.42,1173581
CCL,2014-05-27,40.16,40.24,39.6,39.65,2702439
CDNS,2014-05-27,16.89,17.17,16.75,16.92,4325842
CELG,2014-05-27,75.5,77.62,75.005,77.565,8550886
CERN,2014-05-27,53.43,54.155,53.35,54.12,2146070
CF,2014-05-27,49.354,49.814,49.166,49.468,2873900
CHD,2014-05-27,34.225,34.25,34.055,34.06,1002260
CHK,2014-05-27,27.79,28.35,27.7,28.32,9396405
CHRW,2014-05-27,59.88,59.95,58.97,59.26,1458521
CHTR,2014-05-27,140.65,143.25,140.42,142.91,1132632
CINF,2014-05-27,48.72,48.92,48.69,48.79,306190
CI,2014-05-27,89.3,89.55,88.95,89.12,1503680
CLX,2014-05-27,88.41,88.5,88.02,88.24,535121
CL,2014-05-27,66.89,66.94,66.52,66.71,3614374
CMA,2014-05-27,47.02,47.64,47,47.22,1229073
CMCSA,2014-05-27,26.035,26.14,25.925,26.03,18778726
CME,2014-05-27,71.4,72.03,71.1002,71.67,1553010
CMG,2014-05-27,522,539.76,522,536.04,566093
CMI,2014-05-27,151.18,153.6,150.77,152.08,1186739
CMS,2014-05-27,29.44,29.54,29.08,29.23,2979269
CNC,2014-05-27,35.785,37.05,35.595,37.01,3002598
CNP,2014-05-27,24,24.12,23.86,23.96,2888448
COF,2014-05-27,77.19,78.2,77.16,77.75,2028467
COG,2014-05-27,36,36.54,35.71,36.39,3615639
COL,2014-05-27,77.01,77.3,76.67,77.24,635565
COO,2014-05-27,131.15,131.47,129.38,129.88,360488
COP,2014-05-27,78.46,79.05,78.46,79.04,4175552
COST,2014-05-27,115,115.22,113.62,113.87,2583867
COTY,2014-05-27,16.35,16.605,16.28,16.58,718803
CPB,2014-05-27,44.09,44.78,44.05,44.7,1032117
CRM,2014-05-27,52.89,54.61,52.85,54.36,5931327
CSCO,2014-05-27,24.74,24.88,24.63,24.71,32369061
CSX,2014-05-27,29.52,29.62,29.29,29.32,4925622
CTAS,2014-05-27,61.87,61.9,61.6199,61.74,682098
CTL,2014-05-27,37.35,37.37,37.04,37.32,3685572
CTSH,2014-05-27,48.95,48.95,48.41,48.84,2700413
CTXS,2014-05-27,61.69,61.75,60.85,61.12,3929953
CVS,2014-05-27,77.3,77.335,77,77.17,2747297
CVX,2014-05-27,123.76,123.99,122.75,122.84,4287468
CXO,2014-05-27,131.22,132.22,129.77,131.56,537224
C,2014-05-27,47.62,48.35,47.41,47.57,24507605
DAL,2014-05-27,39.56,39.595,39.32,39.46,7278522
DE,2014-05-27,90.28,91.2,90.24,90.92,2829404
DFS,2014-05-27,57.48,58.175,57.4,58.08,1538562
DGX,2014-05-27,57.55,57.9801,57.21,57.72,1249871
DG,2014-05-27,55.81,56.44,55.81,56.3,4199354
DHI,2014-05-27,23.75,23.78,23.09,23.13,6008981
DHR,2014-05-27,78.95,79,78.47,78.65,2565747
DISCA,2014-05-27,78.46,78.58,77.7,78.5,1824782
DISCK,2014-05-27,75.26,76.24,74.64,75.85,588931
DISH,2014-05-27,60,60.4,59.51,59.86,3090156
DIS,2014-05-27,83.56,83.98,83.32,83.74,5197723
DLR,2014-05-27,57.77,57.87,57.3,57.58,927036
DLTR,2014-05-27,52.77,53.35,52.75,53.17,1701818
DOV,2014-05-27,87.3,88.15,87.12,87.47,597340
DPS,2014-05-27,56.94,57.07,56.675,56.79,1373564
DRE,2014-05-27,17.56,17.68,17.51,17.65,1230248
DRI,2014-05-27,49.71,50.04,49.58,49.75,1156025
DTE,2014-05-27,75.36,75.73,75.11,75.28,820535
DUK,2014-05-27,71.06,71.26,70.43,70.46,2299123
DVA,2014-05-27,69,69.5,68.94,69.35,733586
DVN,2014-05-27,72.8,73.17,72.39,73.13,2698457
D,2014-05-27,69.72,70,69.08,69.42,2416210
EA,2014-05-27,34.97,35.165,34.79,35.08,2776018
EBAY,2014-05-27,52.31,52.315,51.7,51.77,10333553
ECL,2014-05-27,108.39,109.19,108.07,108.69,778534
ED,2014-05-27,54.45,54.67,54.2,54.4,1571929
EFX,2014-05-27,69.71,70.44,69.66,70.36,435344
EIX,2014-05-27,54.5,54.67,54.03,54.09,1615058
EL,2014-05-27,74.92,75.65,74.84,75.58,1438134
EMN,2014-05-27,86.58,87.5,85.72,86.11,1140989
EMR,2014-05-27,66.7,67.135,66.48,66.85,2233899
EOG,2014-05-27,104.44,104.97,103.75,104.73,2072530
EQIX,2014-05-27,197.45,198.38,196.54,198.17,945305
EQR,2014-05-27,61.13,61.52,61.04,61.42,1419777
EQT,2014-05-27,102.61,104.29,102.13,104.03,1034884
ESRX,2014-05-27,70.09,70.82,69.98,70.65,6335756
ESS,2014-05-27,179.35,180.35,178.67,179.57,333088
ES,2014-05-27,45.56,45.67,45.18,45.22,1481700
ETFC,2014-05-27,21.4779,21.4779,20.16,20.27,4220753
ETN,2014-05-27,74,74.95,73.75,74.26,1945181
ETR,2014-05-27,74.47,74.605,73.821,74.11,1379934
EW,2014-05-27,40.48,40.65,39.43,39.75,3851708
EXC,2014-05-27,34.67,35.95,34.66,35.38,13649702
EXPD,2014-05-27,46,46,45.37,45.66,1474658
EXPE,2014-05-27,71.87,73.67,71.86,73.56,1944006
EXR,2014-05-27,52.23,52.77,52.19,52.71,523918
FAST,2014-05-27,48.54,48.735,48.39,48.72,992239
FBHS,2014-05-27,40.53,40.82,40.32,40.69,1183959
FB,2014-05-27,61.62,63.51,61.57,63.48,55681663
FCX,2014-05-27,34.44,34.46,33.91,33.96,6864647
FDX,2014-05-27,142.02,142.84,141.62,142.24,1894822
FE,2014-05-27,32.65,33.98,32.55,33.23,9638814
FFIV,2014-05-27,108.17,109.97,107.65,109.68,980797
FISV,2014-05-27,59.72,60.42,59.72,60.19,644773
FIS,2014-05-27,53.63,53.93,53.37,53.64,830903
FITB,2014-05-27,20.6,20.905,20.6,20.7,6333427
FLIR,2014-05-27,34.45,34.93,34.26,34.76,639417
FLR,2014-05-27,74.95,75.5,74.59,75.32,1082841
FLS,2014-05-27,74.84,75.05,74.49,74.79,516247
FL,2014-05-27,49.1,49.1,48.41,48.43,1444441
FMC,2014-05-27,76.12,76.61,75.97,76.26,932145
FOXA,2014-05-27,35.05,35.23,34.62,34.78,9437507
FOX,2014-05-27,34.04,34.32,33.665,33.81,5308183
FRT,2014-05-27,119.96,120.35,119.61,120.22,291379
FTI,2014-05-27,57.13,57.65,56.68,57.61,1682317
F,2014-05-27,16.09,16.2,16.0486,16.16,21034686
GD,2014-05-27,115.75,116.48,115.49,116.35,1151603
GE,2014-05-27,26.55,26.63,26.45,26.57,18317774
GGP,2014-05-27,23.54,23.69,23.54,23.57,2440369
GILD,2014-05-27,82.08,82.95,81.124,82.16,10996667
GIS,2014-05-27,53.96,54.275,53.925,54.24,2209994
GLW,2014-05-27,21.42,21.6,21.31,21.44,9587428
GM,2014-05-27,33.92,33.98,33.77,33.94,8995120
GOOGL,2014-05-27,567.78,574.87,564.15,574.87,2191828
GOOG,2014-05-27,556,566,554.35,565.95,2100298
GPC,2014-05-27,85.71,86.18,85.43,85.81,407319
GPN,2014-05-27,34.695,34.84,34.495,34.64,895908
GPS,2014-05-27,41.35,41.44,40.91,41,3294470
GRMN,2014-05-27,57.77,58.15,57.41,57.98,1512781
GS,2014-05-27,161.12,163.43,160.58,161.77,3256763
GT,2014-05-27,25.74,26.5,25.67,26.3,4448210
GWW,2014-05-27,254.25,255.16,252.49,252.81,299679
HAL,2014-05-27,64.18,64.36,63.57,63.97,4178307
HAS,2014-05-27,53.9,53.9,53.16,53.53,1289809
HBAN,2014-05-27,9.15,9.25,9.11,9.17,8805260
HBI,2014-05-27,21.1325,21.25,20.985,21.1925,2331096
HCA,2014-05-27,53.8,54,53.03,53.12,1930958
HCN,2014-05-27,64.6,64.76,64.25,64.43,1527439
HCP,2014-05-27,42.31,42.42,41.881,42.11,1681866
HD,2014-05-27,79.38,80,79.3,79.69,4765351
HES,2014-05-27,89.91,90.09,89.04,89.43,2335874
HIG,2014-05-27,34.85,34.96,34.725,34.87,3194292
HII,2014-05-27,98.67,99.55,98.24,99.28,368282
HOG,2014-05-27,70.86,71.075,70.67,71.04,1211712
HOLX,2014-05-27,23.85,24.21,23.795,23.94,1998944
HON,2014-05-27,92.45,92.5,92.13,92.36,1800519
HP,2014-05-27,105.93,107.41,105.629,107.1,840455
HRB,2014-05-27,29.45,29.59,29.23,29.47,1497168
HRL,2014-05-27,23.33,24.165,23.325,23.9,3203992
HRS,2014-05-27,79.3,79.32,77.01,77.44,505448
HSIC,2014-05-27,58.525,59.065,58.345,59.065,876462
HST,2014-05-27,21.84,21.94,21.59,21.81,4358313
HSY,2014-05-27,97.28,97.4,96.7501,97.11,719101
HUM,2014-05-27,124.98,126.44,124.65,125.25,1122760
IBM,2014-05-27,184.8,185.65,183.93,184.78,4794501
ICE,2014-05-27,38.7,39.722,38.518,39.478,4146480
IDXX,2014-05-27,64.345,65.0375,64.19,64.6,322974
IFF,2014-05-27,99.08,99.38,98.24,98.63,261116
ILMN,2014-05-27,160.86,161,157.85,159.7,1093064
INCY,2014-05-27,48.06,49.27,47.73,49.19,1109483
INTC,2014-05-27,26.33,26.74,26.18,26.71,27271940
INTU,2014-05-27,79.78,80.44,79.42,80.14,1336782
IPG,2014-05-27,18.74,18.91,18.63,18.82,11672241
IP,2014-05-27,46.92,46.98,46.66,46.74,2617983
IQV,2014-05-27,51.22,51.6,51.16,51.26,459788
IRM,2014-05-27,30.16,30.56,30.13,30.55,1534348
IR,2014-05-27,58.81,59.4,58.435,58.55,1617325
ISRG,2014-05-27,121.5232,124.2699,120.8399,123.7899,1481652
ITW,2014-05-27,86.59,87.1,86.53,86.72,1228879
IT,2014-05-27,70.85,71.41,70.5,71.29,265682
IVZ,2014-05-27,35.87,36.07,35.82,36.05,3239812
JBHT,2014-05-27,77.66,77.66,76.625,77,804787
JCI,2014-05-27,45.5392,45.8272,45.4241,45.7068,1910074
JEC,2014-05-27,53.59,54.56,53.5,54.52,1470230
JNJ,2014-05-27,101.1,101.36,100.265,100.81,4524361
JNPR,2014-05-27,24.9,25.24,24.85,25.02,7563611
JPM,2014-05-27,54.75,55.4256,54.69,55.14,14503732
JWN,2014-05-27,67.95,68.2,67.51,67.92,1462856
KEY,2014-05-27,13.39,13.59,13.38,13.55,6076318
KIM,2014-05-27,22.78,22.94,22.74,22.91,2175574
KLAC,2014-05-27,64.39,65.24,64.11,65.24,1184327
KMB,2014-05-27,110.9,111.0151,110.48,110.56,1248522
KMI,2014-05-27,33.75,33.81,33.51,33.6,3855747
KMX,2014-05-27,44.87,45.435,44.87,45.08,1171798
KORS,2014-05-27,98.02,98.96,95.6,95.74,5405210
KO,2014-05-27,40.56,40.82,40.48,40.77,11291392
KR,2014-05-27,23.47,23.505,23.375,23.5,3105884
KSS,2014-05-27,53.33,54.31,52.95,54.3,3149987
KSU,2014-05-27,107.9,108.865,107.4,107.91,637294
K,2014-05-27,67.98,68.2,67.71,67.98,1506021
LB,2014-05-27,57.34,57.58,56.42,56.46,1235852
LEG,2014-05-27,33.74,33.93,33.62,33.69,635542
LEN,2014-05-27,39.8922,40.2843,39.4118,39.6765,3713360
LH,2014-05-27,100.8,101.18,100.445,100.89,494556
LKQ,2014-05-27,28.38,28.7,28.25,28.66,1459598
LLL,2014-05-27,117.91,118.45,117.32,118.43,804641
LLY,2014-05-27,60,60.01,59.44,59.73,4006610
LMT,2014-05-27,163.13,163.2299,162.005,162.95,1294573
LNC,2014-05-27,48.45,49,48.38,48.84,1561493
LNT,2014-05-27,28.715,28.79,28.61,28.695,538964
LOW,2014-05-27,47.18,47.83,47.15,47.78,5534362
LRCX,2014-05-27,60.49,61.82,60.47,61.81,2400626
LUK,2014-05-27,25.6,25.91,25.53,25.85,1293128
LUV,2014-05-27,25.88,25.99,25.758,25.87,3772458
LYB,2014-05-27,99.05,99.6999,98.25,98.47,3229869
L,2014-05-27,43.27,43.4,43.18,43.28,830797
MAA,2014-05-27,71.45,72.12,71.315,71.96,526800
MAC,2014-05-27,65.72,65.96,65.43,65.8,312739
MAR,2014-05-27,59.57,59.75,59.345,59.45,1897846
MAS,2014-05-27,21.41,21.56,21.18,21.23,4309994
MAT,2014-05-27,38.73,38.79,38.49,38.69,1462785
MA,2014-05-27,76.88,77.89,76.72,77.03,5599191
MCD,2014-05-27,102.2,102.9,102.07,102.36,5093357
MCHP,2014-05-27,46.87,47.25,46.66,47.22,1139296
MCK,2014-05-27,183.26,184.14,182.62,183.37,1247133
MCO,2014-05-27,82.7,85.88,82.7,85.68,2310358
MDLZ,2014-05-27,37.26,37.5,37.25,37.43,7453116
MDT,2014-05-27,60.08,60.5,59.9104,60.42,2308036
MET,2014-05-27,50.85,51.99,50.8,51.56,6683948
MGM,2014-05-27,25.25,25.64,25.02,25.62,9047734
MHK,2014-05-27,136.93,138.65,136.64,138.63,828065
MKC,2014-05-27,71.07,71.86,70.88,71.73,429164
MLM,2014-05-27,123.93,125.2,123.9,124.27,279977
MMC,2014-05-27,49.78,49.95,49.68,49.86,1783817
MMM,2014-05-27,141.5,141.6,141.13,141.44,1512336
MNST,2014-05-27,23.2233,23.3,22.8066,22.8866,3708567
MON,2014-05-27,120,120.5,119.74,120.19,2032031
MOS,2014-05-27,49.59,49.87,49.4,49.57,1903188
MO,2014-05-27,40.75,40.85,40.63,40.77,4079046
MPC,2014-05-27,43.6,43.865,43.275,43.475,5096008
MRK,2014-05-27,56.93,57.04,56.47,56.69,7301768
MRO,2014-05-27,36.31,36.42,36.18,36.29,5957431
MSFT,2014-05-27,40.26,40.26,39.81,40.19,26161164
MSI,2014-05-27,67.19,67.285,66.98,67.02,1699661
MS,2014-05-27,30.64,31.29,30.63,31.12,10959974
MTB,2014-05-27,121.65,122.49,121.099,121.45,415235
MTD,2014-05-27,246.81,247.66,244.04,244.97,101011
MU,2014-05-27,27.53,28.11,27.48,28.06,23525358
MYL,2014-05-27,48.6,48.64,48.08,48.42,3604601
M,2014-05-27,58.21,58.53,57.73,58.41,2569729
NAVI,2014-05-27,16.09,16.34,15.79,15.98,1726939
NBL,2014-05-27,70.14,70.28,69.61,69.84,1456840
NCLH,2014-05-27,34.03,34.18,33.57,33.7,675920
NDAQ,2014-05-27,36.59,37.35,36.57,36.92,1499755
NEE,2014-05-27,97.25,97.686,96.46,96.53,1764808
NEM,2014-05-27,23.22,23.22,22.61,22.68,7566975
NFLX,2014-05-27,57.4285,57.4599,56.1642,56.9728,26752866
NFX,2014-05-27,35.47,36.23,35.32,35.91,1868470
NI,2014-05-27,37.63,37.67,37.12,37.15,1810572
NKE,2014-05-27,38.22,38.425,38.11,38.305,6698076
NLSN,2014-05-27,47.82,48.14,47.72,48.03,1157907
NOC,2014-05-27,119.95,120.33,119.21,120.17,948022
NOV,2014-05-27,82.26,82.39,81.66,81.93,2248777
NRG,2014-05-27,34.94,35.33,34.75,35.31,6465562
NSC,2014-05-27,99.84,100,99.58,99.81,1055165
NTAP,2014-05-27,35.86,36.635,35.729,36.63,4492114
NTRS,2014-05-27,60.58,61.11,60.47,60.84,874448
NUE,2014-05-27,51.56,52.03,51.43,51.91,851989
NVDA,2014-05-27,18.6,18.82,18.54,18.82,5242005
NWL,2014-05-27,29.6,29.905,29.36,29.38,1683273
NWSA,2014-05-27,17.13,17.29,17.06,17.22,1829509
NWS,2014-05-27,16.76,16.88,16.69,16.86,317388
OKE,2014-05-27,64.98,65.22,64.51,64.8,1023556
OMC,2014-05-27,69.83,70.4,68.87,70.06,2624884
ORCL,2014-05-27,42.26,42.35,41.73,41.91,12680220
ORLY,2014-05-27,149.04,149.31,146.8,146.93,523860
OXY,2014-05-27,97.07,97.57,96.41,97.45,3306086
O,2014-05-27,43.1,43.33,42.824,43.15,1739973
PAYX,2014-05-27,40.82,41.13,40.73,41.12,1394675
PBCT,2014-05-27,14.42,14.57,14.3825,14.49,2087878
PCAR,2014-05-27,63.59,64.74,63.25,64.02,1716400
PCG,2014-05-27,44.97,45.06,44.6,44.78,3017003
PCLN,2014-05-27,1206.16,1259.84,1206.16,1259.11,1349648
PDCO,2014-05-27,39.31,39.45,38.89,39.1,1601622
PEG,2014-05-27,37.4,37.72,36.96,37.35,5955177
PEP,2014-05-27,85.81,86.63,85.645,86.53,4403590
PFE,2014-05-27,29.93,29.99,29.5701,29.61,26930669
PFG,2014-05-27,46.64,46.92,46.55,46.8,939604
PGR,2014-05-27,24.59,25.19,24.59,25.06,3024790
PG,2014-05-27,80.55,80.58,80.05,80.08,7004714
PHM,2014-05-27,19.8,19.875,19.51,19.8,9608887
PH,2014-05-27,123.57,125.81,123.39,124.79,918620
PKG,2014-05-27,67.76,68.08,67.41,67.77,744264
PKI,2014-05-27,44.37,44.46,44.07,44.25,316809
PLD,2014-05-27,41.17,41.66,41.08,41.46,1862392
PM,2014-05-27,86.53,87.16,86.22,86.91,4153810
PNC,2014-05-27,84.88,85.66,84.639,84.7,1588230
PNR,2014-05-27,75.21,75.93,75.1,75.14,1120503
PNW,2014-05-27,55.26,55.58,54.99,55.01,763170
PPG,2014-05-27,99.75,99.855,98.915,99.06,1357730
PPL,2014-05-27,34.01,34.46,33.95,34.34,8641036
PRGO,2014-05-27,139.88,140.01,135.77,135.84,1205376
PRU,2014-05-27,81.9,83.39,81.75,83.11,2490362
PSA,2014-05-27,171.69,172.49,171.39,172.39,507147
PSX,2014-05-27,82.26,82.41,81.46,82.18,3004268
PVH,2014-05-27,132.07,132.95,131.67,132.85,692640
PWR,2014-05-27,33.33,33.86,33.31,33.66,2058029
PXD,2014-05-27,203.81,204.495,201.7601,203.52,954663
PX,2014-05-27,131.27,131.655,130.74,130.83,674148
QCOM,2014-05-27,79.93,80.5,79.9,80.46,8079521
RCL,2014-05-27,54.53,54.93,53.93,54.15,1679594
REGN,2014-05-27,299.54,308.228,298.65,307.94,713253
REG,2014-05-27,53.22,53.59,53.02,53.51,471900
RE,2014-05-27,160.08,161.45,159.36,161.38,298132
RF,2014-05-27,10.13,10.25,10.08,10.12,9733557
RHI,2014-05-27,45.62,45.845,45.39,45.68,873010
RHT,2014-05-27,50.88,51.29,50.68,50.81,887967
RJF,2014-05-27,48.9,49.4062,48.6511,49.1,512977
RL,2014-05-27,153.21,154.41,152.74,153.5,789959
RMD,2014-05-27,50.13,50.43,49.35,49.62,845216
ROK,2014-05-27,122.21,122.9,121.44,122.29,499099
ROP,2014-05-27,142,142.81,142,142.2,356700
ROST,2014-05-27,35.295,35.295,33.725,34.15,5913908
RRC,2014-05-27,88.95,91.07,88.25,90.92,1101581
RSG,2014-05-27,34.96,35.14,34.87,35.11,821212
RTN,2014-05-27,97.2,97.31,96.38,96.82,1359118
SBAC,2014-05-27,101.21,101.47,100.09,100.39,1288909
SBUX,2014-05-27,36.32,36.89,36.27,36.83,10100398
SCG,2014-05-27,51.42,51.62,51.015,51.2,644142
SCHW,2014-05-27,25.81,25.88,25.45,25.47,6876103
SEE,2014-05-27,32.94,33.43,32.88,33.27,1317776
SHW,2014-05-27,203.69,203.69,201.82,202.02,436436
SIG,2014-05-27,104.64,105.27,104.17,104.37,1263882
SJM,2014-05-27,99.53,100.62,99.53,100.44,524422
SLB,2014-05-27,101.91,102.34,101.5,102.16,3660348
SLG,2014-05-27,108.99,109.33,108,109.1,476113
SNA,2014-05-27,116.07,117.18,116.018,116.32,205617
SNI,2014-05-27,77.07,77.35,76.43,76.81,597445
SNPS,2014-05-27,39.18,39.47,39.11,39.26,330522
SO,2014-05-27,43.24,43.34,42.99,43.16,4120839
SPGI,2014-05-27,79.8,81.2,79.66,81.04,1320360
SPG,2014-05-27,175.74,176.61,174.74,176.55,1437913
SRCL,2014-05-27,112.56,113.18,112.19,113.05,307578
SRE,2014-05-27,99.7,99.87,98.97,99.06,638598
STI,2014-05-27,38.47,38.76,38.24,38.45,3113286
STT,2014-05-27,64.87,65.52,64.8,65.17,2117176
STX,2014-05-27,52.24,53.49,52.15,53.36,3237458
STZ,2014-05-27,83.14,83.92,83.08,83.45,1189413
SWKS,2014-05-27,42.18,42.38,41.85,42.175,1909177
SWK,2014-05-27,87.51,88.06,87.1,87.4,725344
SYK,2014-05-27,80.43,80.48,79.96,80.36,732853
SYMC,2014-05-27,22.35,22.86,22.29,22.48,8526464
SYY,2014-05-27,36.67,36.87,36.605,36.76,1613663
TAP,2014-05-27,64.67,65.09,64.48,64.79,2294136
TDG,2014-05-27,186.78,187.41,185.428,187.34,263725
TEL,2014-05-27,58.31,58.6,58.13,58.29,871310
TGT,2014-05-27,55.89,55.95,55.41,55.77,5639936
TIF,2014-05-27,97.14,98.16,97.14,97.92,998375
TJX,2014-05-27,55.33,55.49,54.58,54.66,5224824
TMK,2014-05-27,54.1667,54.5467,54.0734,54.2,799845
TMO,2014-05-27,116.21,116.25,114.76,115.39,1614339
TPR,2014-05-27,41.72,41.8299,41.22,41.36,3550501
TRIP,2014-05-27,94.78,96.749,94.17,95.42,1982234
TROW,2014-05-27,81.04,81.54,80.74,81.01,886877
TRV,2014-05-27,93.15,93.645,92.98,93.49,1590975
TSCO,2014-05-27,64,64.87,63.53,64.8,1160952
TSN,2014-05-27,40.005,41.88,39.97,41.54,6179957
TSS,2014-05-27,30.93,30.96,30.68,30.71,1436979
TWX,2014-05-27,70.79,71.4,70.45,70.59,3519481
TXN,2014-05-27,46.38,46.785,46.24,46.35,4594862
TXT,2014-05-27,38.87,39.06,38.76,39.01,672525
T,2014-05-27,35.29,35.4,35.1,35.21,22452694
UAA,2014-05-27,24.5,24.96,24.42,24.925,6385236
UAL,2014-05-27,43.81,44,43.27,43.49,3643670
UDR,2014-05-27,27.59,27.72,27.49,27.64,1337380
UHS,2014-05-27,89.86,90.38,88.67,89.06,581593
ULTA,2014-05-27,85.8,87.87,85.785,87.22,909719
UNH,2014-05-27,79.23,79.33,78.66,79.11,2645515
UNM,2014-05-27,33.64,33.91,33.62,33.87,1115021
UNP,2014-05-27,98.545,98.9,98.26,98.545,2436134
UPS,2014-05-27,102.96,103.48,102.93,103.17,1982538
URI,2014-05-27,101.09,102.48,100.73,101.27,1552599
USB,2014-05-27,41.61,41.97,41.5,41.74,5692264
UTX,2014-05-27,116.09,116.33,115.65,115.85,1988317
VAR,2014-05-27,80.87,83.13,80.87,82.84,688520
VFC,2014-05-27,63.09,63.48,62.785,62.89,953946
VIAB,2014-05-27,85.1,85.9,85.1,85.35,1591867
VLO,2014-05-27,54.7,54.72,53.68,53.74,6710528
VMC,2014-05-27,61.4,61.72,61.04,61.35,756450
VNO,2014-05-27,105.5,106.54,105.3,106.54,599217
VRSK,2014-05-27,61.03,61.14,60.66,61.13,437676
VRSN,2014-05-27,50,50.06,49.27,49.92,1645626
VRTX,2014-05-27,72.07,73.38,71.328,73.36,1593620
VTR,2014-05-27,67.18,67.43,66.93,67.24,1334881
VZ,2014-05-27,49.97,50.01,49.43,49.62,12227972
V,2014-05-27,53.2475,53.63,53.205,53.625,9677532
WAT,2014-05-27,101.04,101.04,100.09,100.2,577548
WBA,2014-05-27,69.98,70.63,69.861,70.24,3800533
WDC,2014-05-27,85.06,87.47,84.88,87.42,1797249
WEC,2014-05-27,45.37,45.45,44.91,45.14,1304086
WFC,2014-05-27,50.3,50.695,50.2,50.55,13322236
WHR,2014-05-27,147.75,147.98,142.81,143.71,1281152
WMB,2014-05-27,47,47.11,46.55,46.85,4312305
WMT,2014-05-27,75.71,75.81,75.29,75.59,5379301
WM,2014-05-27,43.41,43.73,43.25,43.73,1891752
WU,2014-05-27,15.82,15.9,15.69,15.78,5904209
WYNN,2014-05-27,208.32,215.98,208.32,215.65,2183090
WYN,2014-05-27,72.48,73.21,71.95,72.36,795949
WY,2014-05-27,30.87,31.11,30.755,30.9,6101991
XEC,2014-05-27,127,129.28,126.151,128.47,913869
XEL,2014-05-27,30.42,30.52,30.24,30.37,2847625
XLNX,2014-05-27,46.15,46.77,46.04,46.75,2540876
XL,2014-05-27,32.59,32.63,32.44,32.45,1099317
XOM,2014-05-27,101.61,101.9,100.93,101.36,8359739
XRAY,2014-05-27,47.17,47.24,46.82,47.1,569612
XRX,2014-05-27,48.52,49.04,48.092,48.6,3573924
XYL,2014-05-27,38.56,38.91,38.43,38.54,549953
YUM,2014-05-27,75.22,76.3601,75.04,76.17,2208601
ZBH,2014-05-27,101.96,102.78,101.7,102.62,1067640
ZION,2014-05-27,28.5,28.86,28.41,28.5,1496785
ZTS,2014-05-27,30.74,30.77,30.54,30.7,2395740
AAL,2014-05-28,39.4,40.33,39.19,39.8,11133508
AAPL,2014-05-28,89.4313,89.9756,89.1113,89.1442,78921885
AAP,2014-05-28,121.42,121.8,120,121.11,529328
ABBV,2014-05-28,53.96,54.61,53.82,54.07,4108352
ABC,2014-05-28,72.36,72.84,72.09,72.68,2384825
ABT,2014-05-28,39.67,39.77,39.55,39.67,3681291
ACN,2014-05-28,80.06,80.1475,79.46,79.58,1943166
ADBE,2014-05-28,65.43,65.48,64.79,64.84,2198354
ADI,2014-05-28,52.58,52.59,52.09,52.45,1659662
ADM,2014-05-28,44.32,44.55,44.21,44.29,1851371
ADP,2014-05-28,79.72,79.79,78.81,78.87,1252142
ADSK,2014-05-28,52.58,52.65,51.56,51.72,1957186
ADS,2014-05-28,252.89,257.41,252.89,253.3,931863
AEE,2014-05-28,38.93,39.24,38.82,39.18,2005549
AEP,2014-05-28,52.66,52.9885,52.35,52.94,3655161
AES,2014-05-28,13.76,13.91,13.63,13.87,4513117
AET,2014-05-28,77.59,77.7,76.69,76.7,1819785
AFL,2014-05-28,61.35,61.52,60.87,60.95,2193913
AGN,2014-05-28,215.64,216.7,209.87,210.33,1704462
AIG,2014-05-28,53.8,53.87,53.34,53.48,4843088
AIV,2014-05-28,31.38,31.41,31.02,31.33,1011136
AIZ,2014-05-28,67.75,68,67.16,67.39,391538
AJG,2014-05-28,46.1,46.18,45.82,45.87,1570803
AKAM,2014-05-28,54.72,54.79,53.85,54.35,1718620
ALB,2014-05-28,68.42,68.62,67.89,68.44,375614
ALGN,2014-05-28,53.5,54.14,52.55,53.18,1004374
ALK,2014-05-28,49.12,49.875,48.66,49.705,1471750
ALLE,2014-05-28,52.62,53.26,52.46,52.94,523700
ALL,2014-05-28,58.22,58.41,58.07,58.18,1738918
ALXN,2014-05-28,168.49,168.88,165.64,167.65,989928
AMAT,2014-05-28,20.63,20.64,20.325,20.54,13816799
AMD,2014-05-28,4.04,4.06,3.99,4,12297671
AME,2014-05-28,52.9,53.22,52.78,52.84,759173
AMGN,2014-05-28,116.1,116.38,115.36,115.67,2261668
AMG,2014-05-28,190.78,191.45,186.53,186.53,711713
AMP,2014-05-28,111.11,111.99,110.635,111.18,913311
AMT,2014-05-28,88.47,89.295,88.34,89.19,1371766
AMZN,2014-05-28,309.5,313.82,307.42,310.16,2726803
ANDV,2014-05-28,54.31,55.54,54.21,55.42,1837329
ANSS,2014-05-28,74.37,74.85,73.49,74.05,369361
ANTM,2014-05-28,110,110.03,107.66,107.88,1986864
AON,2014-05-28,89.15,89.5,88.942,89.12,1595588
AOS,2014-05-28,24.875,25.01,24.81,24.865,920722
APA,2014-05-28,90.62,91.96,90.62,91.76,4467193
APC,2014-05-28,101.64,102.85,100.45,102,2582693
APD,2014-05-28,118.8,119.14,118.25,118.31,371254
APH,2014-05-28,47.59,47.84,47.49,47.655,1366368
ARE,2014-05-28,74.79,74.93,74.18,74.86,454824
ARNC,2014-05-28,40.38,40.485,40.02,40.11,3113222
ATVI,2014-05-28,20.57,20.615,20.32,20.33,8307906
AVB,2014-05-28,140.62,140.83,139.55,140.27,845966
AVGO,2014-05-28,70.55,70.75,69.84,70.1,3492805
AVY,2014-05-28,48.66,48.88,48.3,48.82,856848
AWK,2014-05-28,47.62,47.7,47.32,47.6,911922
AXP,2014-05-28,91.31,91.36,90.63,91.06,2466846
AYI,2014-05-28,125.74,126.08,124.69,124.78,314659
AZO,2014-05-28,522.06,534.38,522.06,533.34,367006
A,2014-05-28,56.41,57.23,56.31,57.11,1807185
BAC,2014-05-28,15.2699,15.28,15.03,15.14,72481688
BAX,2014-05-28,74.48,74.73,73.78,74.3,1899953
BA,2014-05-28,134.17,135.15,134.17,134.33,2609712
BBT,2014-05-28,38,38.22,37.79,38.13,3193030
BBY,2014-05-28,27.27,27.32,26.6,26.94,3385724
BDX,2014-05-28,116.88,117.34,116.28,116.94,807048
BEN,2014-05-28,55.45,55.65,55.03,55.26,1642633
BF.B,2014-05-28,46.105,46.11,45.62,45.65,488708
BIIB,2014-05-28,311.02,315.42,308.04,308.81,1160771
BK,2014-05-28,34.61,34.65,34.36,34.37,3918586
BLK,2014-05-28,304.77,305.805,301.26,301.47,622979
BLL,2014-05-28,30.35,30.62,30.04,30.05,2225746
BMY,2014-05-28,48.89,49,48.48,48.63,4867837
BRK.B,2014-05-28,127.43,127.94,127.26,127.46,2211300
BSX,2014-05-28,13,13.189,12.945,13.15,11589107
BWA,2014-05-28,62.43,62.94,61.94,62.63,1146606
BXP,2014-05-28,120.13,120.13,118.45,119.3,464981
CAG,2014-05-28,31.63,31.795,31.48,31.58,1857510
CAH,2014-05-28,68.81,69.655,68.81,69.45,1891370
CAT,2014-05-28,103.53,103.86,102.85,102.91,3353846
CA,2014-05-28,29.08,29.34,28.85,28.9,2447841
CBG,2014-05-28,29.8,29.86,29.53,29.66,1671236
CBOE,2014-05-28,50.71,50.96,49.88,50.67,732851
CBS,2014-05-28,60.47,60.7699,60.03,60.48,4067751
CB,2014-05-28,103.32,103.5,102.57,103.07,965031
CCI,2014-05-28,76.09,76.71,76,76.61,839310
CCL,2014-05-28,39.61,39.615,39.25,39.52,2118751
CDNS,2014-05-28,16.9,16.97,16.74,16.87,2864054
CELG,2014-05-28,77.725,77.94,76.9963,77.15,5161020
CERN,2014-05-28,54.26,54.91,53.84,54.53,2432343
CF,2014-05-28,49.384,49.718,48.354,48.374,3987585
CHD,2014-05-28,34.165,34.205,34.03,34.09,1314048
CHK,2014-05-28,28.35,28.47,28.06,28.41,8707964
CHRW,2014-05-28,59.38,59.98,59.13,59.71,1451105
CHTR,2014-05-28,143.33,144.59,141.22,143.59,852535
CINF,2014-05-28,48.93,48.96,48.69,48.69,421950
CI,2014-05-28,89.56,89.94,89,89.47,1668181
CLX,2014-05-28,88.39,88.8,88.14,88.47,687968
CL,2014-05-28,66.7,66.71,66.1,66.12,3281160
CMA,2014-05-28,47.18,47.22,46.77,46.85,1466519
CMCSA,2014-05-28,26.085,26.085,25.785,25.925,17307254
CME,2014-05-28,71.53,72.2,71.32,71.93,1101746
CMG,2014-05-28,533.09,539.94,529.08,538.26,548109
CMI,2014-05-28,152.6,154.24,152.14,152.23,735493
CMS,2014-05-28,29.27,29.54,29.24,29.53,3564915
CNC,2014-05-28,37.03,37.2976,36.105,36.615,1118378
CNP,2014-05-28,23.99,24.07,23.92,24.01,2664629
COF,2014-05-28,77.98,78.88,77.93,78.55,2939366
COG,2014-05-28,36.62,36.62,35.83,35.96,5231991
COL,2014-05-28,77.24,78.3,77.24,77.61,601223
COO,2014-05-28,130,130.21,127.38,127.45,748004
COP,2014-05-28,79.81,80.54,79.51,79.57,6557660
COST,2014-05-28,114,114.95,113.956,114.24,2391409
COTY,2014-05-28,16.58,16.65,16.49,16.54,467977
CPB,2014-05-28,44.68,44.97,44.56,44.61,829792
CRM,2014-05-28,54.15,54.36,53.34,53.34,5954934
CSCO,2014-05-28,24.63,24.93,24.63,24.82,28651605
CSX,2014-05-28,29.38,29.745,29.38,29.59,5756784
CTAS,2014-05-28,61.68,62.14,61.66,61.89,447879
CTL,2014-05-28,37.43,37.935,37.33,37.8,4083051
CTSH,2014-05-28,48.73,49.01,48.64,48.9,2804017
CTXS,2014-05-28,61.18,61.24,60.34,60.86,4911972
CVS,2014-05-28,77.23,77.75,77.2,77.25,3744710
CVX,2014-05-28,122.9,123.31,122.52,122.52,4705743
CXO,2014-05-28,131.78,131.99,129.23,129.98,1077281
C,2014-05-28,47.48,47.89,47.31,47.32,14179968
DAL,2014-05-28,39.52,40.69,39.49,40.27,9579782
DE,2014-05-28,91.19,91.54,90.685,90.91,1909682
DFS,2014-05-28,58.14,58.9,58.01,58.72,2460215
DGX,2014-05-28,57.83,58.31,57.55,58.07,1381345
DG,2014-05-28,55.13,55.38,54.33,54.6,5406007
DHI,2014-05-28,23.45,23.72,23.13,23.33,5696469
DHR,2014-05-28,78.72,79.04,78.38,78.68,2242927
DISCA,2014-05-28,78.59,79.42,77.75,79.045,1801054
DISCK,2014-05-28,75.77,77.174,75.42,76.79,520433
DISH,2014-05-28,59.73,59.98,58.75,59.19,3938115
DIS,2014-05-28,83.8,83.9,83.25,83.6,4652083
DLR,2014-05-28,57.6,58,57.23,57.64,964019
DLTR,2014-05-28,53.05,53.138,52.26,52.78,1680428
DOV,2014-05-28,87.08,87.68,86.76,86.8,446380
DPS,2014-05-28,56.9,57.26,56.66,56.84,1642798
DRE,2014-05-28,17.61,17.7,17.42,17.61,1723369
DRI,2014-05-28,49.77,50.45,49.66,50.18,651494
DTE,2014-05-28,75.36,75.74,75.18,75.36,910966
DUK,2014-05-28,70.48,70.92,70.45,70.76,2230137
DVA,2014-05-28,69.42,69.46,68.76,69.2,773667
DVN,2014-05-28,73.16,73.555,72.7,73.44,3439231
D,2014-05-28,68.85,68.98,68.245,68.35,3679429
EA,2014-05-28,34.92,35.15,34.61,34.7,1823938
EBAY,2014-05-28,51.74,51.79,50.3,50.39,18819553
ECL,2014-05-28,108.7,108.98,108.01,108.13,776993
ED,2014-05-28,54.5,54.63,54.3,54.52,1826793
EFX,2014-05-28,70.41,70.9,70.29,70.34,402650
EIX,2014-05-28,54.13,54.52,54.02,54.36,1260547
EL,2014-05-28,75.38,76.19,75.36,75.65,2350035
EMN,2014-05-28,86.11,87.11,86.08,86.55,666674
EMR,2014-05-28,67.12,67.225,66.6,66.65,1804865
EOG,2014-05-28,104.86,105.63,104.4,105.19,2725834
EQIX,2014-05-28,197.75,199.67,197.17,198.52,768959
EQR,2014-05-28,61.32,61.4,60.69,61.19,1491834
EQT,2014-05-28,104.27,105.01,103.46,104.33,943698
ESRX,2014-05-28,70.83,71.32,70.71,71.09,2854910
ESS,2014-05-28,179.75,180.03,177.782,178.93,354756
ES,2014-05-28,44.89,45.15,44.85,45.13,1114600
ETFC,2014-05-28,20.19,20.32,19.87,20.19,2746935
ETN,2014-05-28,74.26,74.59,73.9,73.98,2141121
ETR,2014-05-28,74.18,74.68,73.85,74.62,1203978
EW,2014-05-28,39.925,40.355,39.485,40.18,3211470
EXC,2014-05-28,35.14,36.08,35.13,35.99,11226498
EXPD,2014-05-28,45.63,46,45.33,45.95,1778771
EXPE,2014-05-28,73.39,73.455,72.3,73.13,986092
EXR,2014-05-28,52.68,52.8,51.77,52.26,545349
FAST,2014-05-28,48.73,48.87,48.46,48.5,849620
FBHS,2014-05-28,40.45,40.66,39.86,39.91,1572611
FB,2014-05-28,63.39,64.14,62.62,63.51,47795088
FCX,2014-05-28,34,34.02,33.43,33.83,8029520
FDX,2014-05-28,142.24,143.98,142.2,143.47,1491004
FE,2014-05-28,33.22,33.71,33.12,33.64,5492476
FFIV,2014-05-28,109.86,110.75,108.17,108.49,1051855
FISV,2014-05-28,60.15,60.265,59.8,59.89,792383
FIS,2014-05-28,53.73,54.19,53.53,53.94,1179689
FITB,2014-05-28,20.65,20.7,20.545,20.6,5832022
FLIR,2014-05-28,34.7,34.99,34.365,34.95,757386
FLR,2014-05-28,75.5,75.75,74.94,75.34,875945
FLS,2014-05-28,74.56,74.81,74.08,74.23,718039
FL,2014-05-28,48.35,48.58,47.82,48.48,1655889
FMC,2014-05-28,76.26,76.86,76.05,76.49,775333
FOXA,2014-05-28,34.86,35.21,34.59,35.16,9157731
FOX,2014-05-28,33.72,34.24,33.62,34.16,4735271
FRT,2014-05-28,119.98,120,118.8275,119,487263
FTI,2014-05-28,57.59,57.65,56.52,57.3,1438536
F,2014-05-28,16.17,16.36,16.15,16.31,23241418
GD,2014-05-28,116.07,117.75,115.56,117.56,2146741
GE,2014-05-28,26.56,26.71,26.53,26.66,18205724
GGP,2014-05-28,23.57,23.67,23.4,23.61,2498992
GILD,2014-05-28,82.02,82.87,81.75,81.86,8523158
GIS,2014-05-28,54.35,54.37,54.2,54.24,1899899
GLW,2014-05-28,21.44,21.56,21.26,21.26,6588246
GM,2014-05-28,34.09,34.62,33.96,34.59,12575767
GOOGL,2014-05-28,574.57,577.66,569.952,570.45,1581576
GOOG,2014-05-28,564.57,567.84,561,561.68,1647717
GPC,2014-05-28,85.86,86.37,85.41,86.16,291875
GPN,2014-05-28,34.72,35.12,34.56,34.925,1204256
GPS,2014-05-28,40.99,41.12,40.58,40.96,2711190
GRMN,2014-05-28,57.92,58.58,57.7,58.19,1241084
GS,2014-05-28,160.91,161.61,159.78,161.19,1859886
GT,2014-05-28,26.24,26.35,25.82,26.16,3563839
GWW,2014-05-28,253.54,255.54,252.37,254.51,234803
HAL,2014-05-28,63.67,63.9,63.09,63.44,5814468
HAS,2014-05-28,53.51,53.66,53.05,53.39,937782
HBAN,2014-05-28,9.17,9.35,9.11,9.21,9315583
HBI,2014-05-28,21.18,21.22,20.9075,20.945,3473296
HCA,2014-05-28,53.38,53.97,53.18,53.37,2217606
HCN,2014-05-28,62.57,62.75,62.1,62.35,12135738
HCP,2014-05-28,42.08,42.08,41.259,41.45,2345208
HD,2014-05-28,79.75,80,79.27,79.68,4002211
HES,2014-05-28,88.5,90.57,88.5,89.97,2642053
HIG,2014-05-28,34.94,34.94,34.595,34.62,3336595
HII,2014-05-28,99.11,100.5,99.11,99.94,528649
HOG,2014-05-28,71.06,71.385,70.87,71.15,1006451
HOLX,2014-05-28,23.95,24.06,23.74,23.97,1681775
HON,2014-05-28,92.28,92.89,92.265,92.51,2048119
HP,2014-05-28,107.04,109.22,106.5718,108.84,991686
HRB,2014-05-28,29.48,29.75,29.14,29.44,2243400
HRL,2014-05-28,23.89,23.9325,23.8,23.855,1574304
HRS,2014-05-28,77.09,77.35,76.6,76.96,518012
HSIC,2014-05-28,59.04,59.545,58.8575,59.08,932958
HST,2014-05-28,21.74,21.78,21.47,21.68,8234017
HSY,2014-05-28,97.11,97.49,96.74,96.75,795714
HUM,2014-05-28,125.15,125.98,124.2,124.32,670926
IBM,2014-05-28,184.48,184.88,182.94,183.08,3724124
ICE,2014-05-28,39.36,39.386,38.83,39.16,2842795
IDXX,2014-05-28,64.48,64.5,63.5,63.775,580580
IFF,2014-05-28,98.31,98.92,98.29,98.64,242389
ILMN,2014-05-28,159.2,160.86,156.24,157.39,1449140
INCY,2014-05-28,49.34,49.79,48.82,49.01,1155213
INTC,2014-05-28,26.7,26.94,26.66,26.88,27150171
INTU,2014-05-28,80.33,80.33,79.06,79.08,1493583
IPG,2014-05-28,18.8,19.02,18.7,18.93,15395698
IP,2014-05-28,46.78,46.855,46.44,46.76,3569982
IQV,2014-05-28,51.19,51.5,50.85,50.87,597444
IRM,2014-05-28,30.5,31.07,30.5,30.84,2239108
IR,2014-05-28,58.7,60.0775,58.645,59.84,2912776
ISRG,2014-05-28,123.7399,123.9632,121.5499,121.5599,1119132
ITW,2014-05-28,86.8,87.25,86.485,86.52,1408602
IT,2014-05-28,71.33,71.43,70.72,71.1,329349
IVZ,2014-05-28,36.09,36.37,35.91,35.94,4289912
JBHT,2014-05-28,77,77.895,76.6,77.59,889628
JCI,2014-05-28,45.8324,46.3455,45.7487,45.7801,2681218
JEC,2014-05-28,54.53,54.99,54.31,54.62,2050733
JNJ,2014-05-28,100.67,100.93,100.12,100.3,4353776
JNPR,2014-05-28,25.09,25.43,25.03,25.23,9126132
JPM,2014-05-28,55.09,55.6,55,55.45,11374958
JWN,2014-05-28,67.63,67.79,66.73,67.45,1682405
KEY,2014-05-28,13.54,13.61,13.41,13.56,6225362
KIM,2014-05-28,22.9,22.91,22.61,22.75,2555671
KLAC,2014-05-28,65.42,65.52,64.8,65.42,1062044
KMB,2014-05-28,110.78,110.92,110.25,110.54,1010121
KMI,2014-05-28,33.72,33.77,33.29,33.59,10312691
KMX,2014-05-28,45.01,45.25,44.84,44.88,1051877
KORS,2014-05-28,95.04,97.6,91.8,97.01,11336869
KO,2014-05-28,40.7,40.885,40.53,40.58,7536671
KR,2014-05-28,23.48,23.5925,23.345,23.345,3661082
KSS,2014-05-28,54.19,54.19,53.36,53.96,1896793
KSU,2014-05-28,108.08,108.65,107.315,107.77,766309
K,2014-05-28,68,68.18,67.82,68.02,1065982
LB,2014-05-28,56.34,56.5,55.71,56.36,1456684
LEG,2014-05-28,33.79,33.95,33.65,33.76,730238
LEN,2014-05-28,39.9314,40.3627,39.4902,39.5784,3240675
LH,2014-05-28,101,101.01,99.86,100.62,482314
LKQ,2014-05-28,28.61,28.61,28.06,28.29,1686448
LLL,2014-05-28,118.64,119.44,118.54,118.97,866743
LLY,2014-05-28,60.23,60.25,59.7,59.7,2604563
LMT,2014-05-28,163.43,164.6,161.87,162.1,1831510
LNC,2014-05-28,48.44,48.7,47.86,47.88,2340233
LNT,2014-05-28,28.72,28.985,28.65,28.97,891220
LOW,2014-05-28,46.91,47.24,46.57,46.71,6889936
LRCX,2014-05-28,61.98,62.11,61.51,61.75,1411085
LUK,2014-05-28,25.86,26,25.71,25.76,999941
LUV,2014-05-28,25.94,26.53,25.91,26.43,5545626
LYB,2014-05-28,98.84,99.9,98.51,98.99,3100916
L,2014-05-28,43.22,43.37,43.18,43.26,1351186
MAA,2014-05-28,71.81,71.86,71.18,71.6,295093
MAC,2014-05-28,65.68,65.75,65.03,65.57,524079
MAR,2014-05-28,59.44,59.57,59.2,59.44,1708674
MAS,2014-05-28,21.32,21.535,21.24,21.27,4014960
MAT,2014-05-28,38.74,38.74,38.37,38.47,1668461
MA,2014-05-28,77.11,77.25,76.72,76.93,2733287
MCD,2014-05-28,101.84,102.04,100.865,101.3,8936443
MCHP,2014-05-28,47.25,47.49,47,47.26,1077398
MCK,2014-05-28,182.5,184.378,181.09,182.72,1100679
MCO,2014-05-28,86.01,86.48,85.62,85.96,2168013
MDLZ,2014-05-28,37.41,37.5,37.26,37.4,7596948
MDT,2014-05-28,60.46,60.53,60.16,60.16,2490055
MET,2014-05-28,51.45,51.51,50.91,51.01,5354168
MGM,2014-05-28,25.55,25.86,25.31,25.71,6119174
MHK,2014-05-28,138.86,139.48,137.74,137.9,617264
MKC,2014-05-28,71.8,71.84,71.27,71.28,343588
MLM,2014-05-28,124.91,125.95,123.59,123.64,310642
MMC,2014-05-28,49.75,49.99,49.65,49.9,1548780
MMM,2014-05-28,141.81,141.9,141.06,141.43,1566124
MNST,2014-05-28,22.9866,23.16,22.7466,22.8233,3740202
MON,2014-05-28,120.25,121.75,120.2,120.28,2268722
MOS,2014-05-28,49.65,50.03,49.13,49.33,2098741
MO,2014-05-28,40.8,40.89,40.66,40.77,3865829
MPC,2014-05-28,43.685,44.585,43.485,43.685,7556068
MRK,2014-05-28,56.71,56.73,56.4,56.4,6843148
MRO,2014-05-28,36.41,36.77,36.32,36.55,5857705
MSFT,2014-05-28,40.14,40.19,39.82,40.01,25711565
MSI,2014-05-28,67.12,67.18,66.91,66.93,1766501
MS,2014-05-28,31.19,31.23,30.9,30.93,6124364
MTB,2014-05-28,121.63,122.17,120.7901,122.11,700939
MTD,2014-05-28,244.73,246.65,244.51,245.29,105600
MU,2014-05-28,28.3,28.92,28.17,28.61,25382337
MYL,2014-05-28,48.44,49.56,48.44,48.87,5252535
M,2014-05-28,58.36,58.7,57.83,58.6,3419232
NAVI,2014-05-28,16.02,16.05,15.665,15.68,4219138
NBL,2014-05-28,69.97,71.04,69.78,70.77,1990808
NCLH,2014-05-28,33.69,33.69,33.24,33.24,1048799
NDAQ,2014-05-28,37,37.51,36.91,37.38,1070823
NEE,2014-05-28,96.53,97.52,96.3,97.36,1911236
NEM,2014-05-28,22.58,22.62,22.22,22.48,7531020
NFLX,2014-05-28,56.7428,57.8857,56.2142,57.3199,19880084
NFX,2014-05-28,36.07,36.23,35.62,35.95,1743588
NI,2014-05-28,37.19,37.49,37.08,37.24,1959452
NKE,2014-05-28,38.265,38.305,37.96,38.135,4749234
NLSN,2014-05-28,48.13,48.38,47.68,47.69,871005
NOC,2014-05-28,120.43,121.6,119.9,120.27,1385128
NOV,2014-05-28,82,82.21,81.35,81.87,2157400
NRG,2014-05-28,35.2,35.43,34.87,35.16,3307907
NSC,2014-05-28,99.9,100.75,99.7501,100.14,1024077
NTAP,2014-05-28,36.58,36.98,36.2701,36.84,5288561
NTRS,2014-05-28,60.96,61.145,60.43,60.78,832180
NUE,2014-05-28,51.93,52.1,51.22,51.27,1008444
NVDA,2014-05-28,18.89,19.1,18.71,18.98,5617852
NWL,2014-05-28,29.29,29.39,29.055,29.21,1785780
NWSA,2014-05-28,17.19,17.24,16.78,17.11,2019826
NWS,2014-05-28,16.89,16.89,16.65,16.71,310211
OKE,2014-05-28,64.92,65.125,64.69,64.85,982613
OMC,2014-05-28,70.23,70.79,69.93,70.65,2831846
ORCL,2014-05-28,41.99,42.19,41.56,41.57,11308761
ORLY,2014-05-28,146.98,147.59,145.6201,146.69,610867
OXY,2014-05-28,97.62,99.26,97.35,99.05,5710115
O,2014-05-28,43.17,43.37,42.7,42.9775,2823521
PAYX,2014-05-28,41.2,41.31,40.9,41.07,1443153
PBCT,2014-05-28,14.3,14.53,14.3,14.44,1487195
PCAR,2014-05-28,64.02,64.13,63.595,63.86,1202020
PCG,2014-05-28,44.75,45.37,44.68,45.3,2886741
PCLN,2014-05-28,1256.5,1275,1246.05,1270.02,894931
PDCO,2014-05-28,39.07,39.265,38.79,38.99,1293456
PEG,2014-05-28,37.53,38.21,37.38,38.19,5513770
PEP,2014-05-28,86.35,87.16,86.34,87.07,4031007
PFE,2014-05-28,29.7,29.82,29.6,29.61,27369551
PFG,2014-05-28,46.73,46.8463,46.4,46.63,868605
PGR,2014-05-28,25.14,25.33,25.0476,25.26,3529040
PG,2014-05-28,80.03,80.28,80.02,80.1,4201377
PHM,2014-05-28,20.02,20.15,19.65,19.76,6587750
PH,2014-05-28,125.03,125.39,124.25,124.39,475288
PKG,2014-05-28,67.85,68.15,67.34,67.98,667632
PKI,2014-05-28,44.34,44.73,44.08,44.44,592016
PLD,2014-05-28,41.37,41.4,40.92,41.04,2385010
PM,2014-05-28,86.88,87.5,86.48,87.35,4283488
PNC,2014-05-28,84.68,84.77,84.15,84.52,1380605
PNR,2014-05-28,75.31,75.8,74.55,74.61,822305
PNW,2014-05-28,55.07,55.22,54.88,55.06,534871
PPG,2014-05-28,99.25,100.46,98.975,100.125,1453010
PPL,2014-05-28,34.3,34.66,34.11,34.64,5846901
PRGO,2014-05-28,135.36,137.16,134.89,136.72,2031465
PRU,2014-05-28,82.78,83.05,81.81,81.84,2149734
PSA,2014-05-28,172.22,172.22,170.17,170.44,653734
PSX,2014-05-28,82.05,83.45,82.04,82.99,3497250
PVH,2014-05-28,132.75,132.75,130.12,130.95,949795
PWR,2014-05-28,33.76,34.3,33.76,34.12,2525719
PXD,2014-05-28,204.38,204.49,202.15,202.96,900467
PX,2014-05-28,130.95,131.2,130.15,130.17,684904
QCOM,2014-05-28,80.2,80.74,80.16,80.22,7659096
RCL,2014-05-28,54.05,54.375,53.55,54.23,1396387
REGN,2014-05-28,308.56,311.69,304.16,304.86,469800
REG,2014-05-28,53.4,53.63,52.88,53.33,357397
RE,2014-05-28,161.41,162.18,159.96,159.97,263098
RF,2014-05-28,10.11,10.175,10.05,10.1,11533184
RHI,2014-05-28,45.7,45.99,45.51,45.8,594100
RHT,2014-05-28,50.82,50.82,49.79,50,1568025
RJF,2014-05-28,49.01,49.2,48.57,48.59,508395
RL,2014-05-28,154.44,154.6,152.38,152.6,872162
RMD,2014-05-28,49.54,49.9,49.33,49.61,537097
ROK,2014-05-28,122.69,122.98,121.07,121.14,407832
ROP,2014-05-28,142.5,143.07,141.01,141.08,570471
ROST,2014-05-28,34.22,34.235,33.68,33.74,5174940
RRC,2014-05-28,91.14,91.14,89.3,90.32,920498
RSG,2014-05-28,35.13,35.28,34.99,35.18,1098894
RTN,2014-05-28,97.08,97.99,96.56,96.61,1148984
SBAC,2014-05-28,100.29,100.54,99.74,100.45,1803431
SBUX,2014-05-28,36.65,36.785,36.4575,36.635,8212030
SCG,2014-05-28,51.35,51.64,51.158,51.59,719297
SCHW,2014-05-28,25.4,25.52,25.08,25.29,7848514
SEE,2014-05-28,33.23,33.38,32.925,32.95,1021840
SHW,2014-05-28,202.42,203.91,201.71,201.71,429506
SIG,2014-05-28,104.09,105.44,103.26,104.67,1440661
SJM,2014-05-28,100.27,100.72,99.96,100.62,562573
SLB,2014-05-28,102.4,102.51,101.02,101.87,3659972
SLG,2014-05-28,108.88,108.91,107.64,108.49,508288
SNA,2014-05-28,116.37,117.13,116.17,116.75,356333
SNI,2014-05-28,76.8,77,76.29,76.59,416632
SNPS,2014-05-28,39.3,39.3,38.96,39.05,448475
SO,2014-05-28,43.23,43.48,43.2,43.45,3266971
SPGI,2014-05-28,80.65,81.81,80.152,81.32,1191119
SPG,2014-05-28,176.23,176.6,174.5,165.42,1383759
SRCL,2014-05-28,112.89,114.03,112.66,112.7,402927
SRE,2014-05-28,99.13,99.77,99.07,99.71,723161
STI,2014-05-28,38.3,38.4251,38.08,38.25,2019729
STT,2014-05-28,65.17,65.48,64.64,64.83,2636894
STX,2014-05-28,53.19,53.5,52.84,53.12,2081410
STZ,2014-05-28,83.51,83.99,82.66,83.15,1201074
SWKS,2014-05-28,42.32,42.45,41.8,42.24,2506740
SWK,2014-05-28,87.44,87.62,87.07,87.4,527192
SYK,2014-05-28,83.5,83.86,81.61,82.64,5572972
SYMC,2014-05-28,22.39,22.51,22,22.06,6029961
SYY,2014-05-28,36.79,36.94,36.55,36.67,2001495
TAP,2014-05-28,64.38,64.53,63.83,64.3,1598955
TDG,2014-05-28,187.81,188.58,186.16,188.03,700028
TEL,2014-05-28,58.11,58.65,58,58.45,1010701
TGT,2014-05-28,56,56,55.25,55.34,5822954
TIF,2014-05-28,97.7,98.34,96.66,97.78,1107891
TJX,2014-05-28,54.61,54.7,54.1,54.3,7200861
TMK,2014-05-28,54.1334,54.22,53.8,53.8,732932
TMO,2014-05-28,115.71,116.86,115.45,116.07,1768667
TPR,2014-05-28,41.25,41.37,40.41,40.81,4424996
TRIP,2014-05-28,95.04,95.999,94.2,95.19,1563893
TROW,2014-05-28,81.2,81.5,80.73,81.23,841656
TRV,2014-05-28,93.43,93.81,93.265,93.46,2048230
TSCO,2014-05-28,64.65,64.66,63.68,63.74,706983
TSN,2014-05-28,41.46,41.615,40.73,40.75,4561502
TSS,2014-05-28,30.7,30.85,30.5,30.61,1233069
TWX,2014-05-28,70.64,70.95,70.12,70.67,3246773
TXN,2014-05-28,46.29,46.53,45.9701,46.46,3976397
TXT,2014-05-28,39.09,39.43,39.03,39.09,1047758
T,2014-05-28,35.29,35.5,35.21,35.34,20504840
UAA,2014-05-28,25.025,25.125,24.65,25.075,8405328
UAL,2014-05-28,43.61,45.42,43.2,44.89,4373427
UDR,2014-05-28,27.62,27.62,27.32,27.47,1314792
UHS,2014-05-28,89.22,89.55,87.88,89.35,727685
ULTA,2014-05-28,87,87.17,83.76,85.4,1058545
UNH,2014-05-28,78.97,79.21,78.3,78.58,2250873
UNM,2014-05-28,33.86,33.925,33.57,33.63,1252201
UNP,2014-05-28,98.58,98.865,98.135,98.185,3268716
UPS,2014-05-28,103.47,103.77,103.24,103.41,1866196
URI,2014-05-28,101.27,101.7575,100.09,100.93,1332032
USB,2014-05-28,41.72,42.12,41.57,42.03,6689111
UTX,2014-05-28,115.93,116.55,115.83,115.95,1977431
VAR,2014-05-28,82.5,82.9,81.68,82.36,671403
VFC,2014-05-28,63,63.05,62.28,62.68,1344520
VIAB,2014-05-28,85.09,86.01,84.75,85.61,2074382
VLO,2014-05-28,53.91,56.125,53.81,55.69,9424085
VMC,2014-05-28,61.47,61.97,61.25,61.41,891237
VNO,2014-05-28,106.32,106.572,105,106.17,788281
VRSK,2014-05-28,61.25,61.25,60.53,60.54,481153
VRSN,2014-05-28,49.92,50.22,49.64,50.01,1054356
VRTX,2014-05-28,73.43,73.48,71.65,71.72,1460400
VTR,2014-05-28,66.86,67.02,65.8,66.23,2227566
VZ,2014-05-28,49.49,49.9,49.47,49.74,11587383
V,2014-05-28,53.625,53.625,53.2512,53.45,7223280
WAT,2014-05-28,100.3,101.08,100.02,100.15,634880
WBA,2014-05-28,70.02,70.55,69.79,69.81,2889032
WDC,2014-05-28,87.4,88,87.0201,87.2,1430834
WEC,2014-05-28,45.19,45.36,45.11,45.32,1040537
WFC,2014-05-28,50.53,50.7,50.315,50.44,12465677
WHR,2014-05-28,144,144.59,142.55,143.26,661710
WMB,2014-05-28,46.84,46.92,46.32,46.71,4035564
WMT,2014-05-28,75.38,75.94,75.34,75.53,5036879
WM,2014-05-28,43.9,44.48,43.81,44.25,2305891
WU,2014-05-28,15.8,15.95,15.77,15.87,4952834
WYNN,2014-05-28,216.68,218.644,214.45,218.005,1584260
WYN,2014-05-28,71.99,73.32,71.79,72.88,1183654
WY,2014-05-28,30.9,31.195,30.71,31.11,5376515
XEC,2014-05-28,128.65,130.65,126,129.69,808752
XEL,2014-05-28,30.46,30.51,30.35,30.5,2304769
XLNX,2014-05-28,46.78,46.8899,46.5,46.65,1749136
XL,2014-05-28,32.45,32.505,32.29,32.34,1248196
XOM,2014-05-28,101.23,102.07,101.05,101.06,7587010
XRAY,2014-05-28,47.08,47.35,46.8201,47.24,594754
XRX,2014-05-28,48.6,49.2,48.24,48.8,1810174
XYL,2014-05-28,38.5,38.63,38.14,38.16,741296
YUM,2014-05-28,76.01,77.2,75.67,76.94,2963408
ZBH,2014-05-28,103.09,103.14,102.33,102.91,1869057
ZION,2014-05-28,28.45,28.63,28.24,28.47,1553837
ZTS,2014-05-28,30.73,30.73,30.43,30.48,5791017
AAL,2014-05-29,39.89,40.27,39.36,39.82,9668210
AAPL,2014-05-29,89.6928,90.9813,89.6813,90.7685,94118633
AAP,2014-05-29,122.11,123.35,121.58,122.31,606770
ABBV,2014-05-29,54.1,54.45,53.75,54.03,2768582
ABC,2014-05-29,72.69,73.42,72.69,73.28,1611723
ABT,2014-05-29,39.68,39.89,39.55,39.6,3225183
ACN,2014-05-29,79.93,80.46,79.45,80.42,1320799
ADBE,2014-05-29,64.93,65.82,64.9262,65.45,2060964
ADI,2014-05-29,52.65,52.72,52.2,52.26,1683403
ADM,2014-05-29,44.39,44.69,44.35,44.64,1727251
ADP,2014-05-29,79.18,79.57,78.9,79.56,1062810
ADSK,2014-05-29,51.88,52.77,51.74,52.69,2476967
ADS,2014-05-29,253.63,256.88,251.94,256.83,403801
AEE,2014-05-29,39,39.14,38.71,38.91,2729778
AEP,2014-05-29,53.06,53.11,52.4,52.79,3225875
AES,2014-05-29,13.86,13.965,13.8,13.96,7454678
AET,2014-05-29,77.11,77.49,76.4,77.19,2600083
AFL,2014-05-29,61.05,61.59,60.94,61.44,1964262
AGN,2014-05-29,211.55,213.787,210.11,213.45,1290140
AIG,2014-05-29,53.65,54.31,53.41,54.18,7178530
AIV,2014-05-29,31.39,31.52,31.27,31.41,633638
AIZ,2014-05-29,67.41,67.82,67.225,67.75,285610
AJG,2014-05-29,47.68,47.68,45.76,45.96,857863
AKAM,2014-05-29,54.4,54.918,54.04,54.77,2006918
ALB,2014-05-29,68.63,69.39,68.2,69.33,407393
ALGN,2014-05-29,53.6,55.42,52.85,55.12,1456714
ALK,2014-05-29,49.745,50.045,49.13,49.705,890898
ALLE,2014-05-29,52.94,53.86,52.94,53.52,815596
ALL,2014-05-29,58.26,58.38,58.04,58.3,1240158
ALXN,2014-05-29,168.12,171.03,166.2,167.52,1108438
AMAT,2014-05-29,20.58,20.58,20.24,20.28,16091386
AMD,2014-05-29,4.02,4.06,4.01,4.03,8877728
AME,2014-05-29,52.86,53.08,52.55,53.06,509820
AMGN,2014-05-29,115.77,116.5,115.5,116,2123088
AMG,2014-05-29,187.15,189.68,186.09,189.65,346189
AMP,2014-05-29,112.18,112.92,111.58,112.82,1207169
AMT,2014-05-29,89.13,89.45,88.79,89.38,1235439
AMZN,2014-05-29,310.42,314.87,310.2,313.78,2365679
ANDV,2014-05-29,55.78,56.84,55.4,56.82,1774855
ANSS,2014-05-29,74.38,74.39,73.84,73.92,194929
ANTM,2014-05-29,108.07,108.65,107.61,108.55,1591759
AON,2014-05-29,89.5,89.93,88.97,89.8,1693889
AOS,2014-05-29,24.92,24.97,24.67,24.845,834564
APA,2014-05-29,91.95,93.24,91.72,93.06,4409630
APC,2014-05-29,102.06,103.5,101.59,103.31,2320011
APD,2014-05-29,119.22,120.32,117.94,120.22,533270
APH,2014-05-29,47.765,48,47.575,47.96,767208
ARE,2014-05-29,75.02,75.53,74.71,75.47,188792
ARNC,2014-05-29,40.14,40.74,39.96,40.74,2532502
ATVI,2014-05-29,20.57,20.81,20.43,20.75,10602409
AVB,2014-05-29,140.44,140.648,139.52,140.36,606680
AVGO,2014-05-29,70.48,70.8499,69.81,70.79,2759984
AVY,2014-05-29,48.9,49.2174,48.72,49.21,689916
AWK,2014-05-29,47.72,47.72,47.36,47.64,461002
AXP,2014-05-29,91.12,91.3,90.53,91.28,2668484
AYI,2014-05-29,125.2,125.79,124.08,125.57,182122
AZO,2014-05-29,533.66,535,525.08,527.47,228728
A,2014-05-29,57.18,57.38,56.64,56.96,1558720
BAC,2014-05-29,15.12,15.21,15.1,15.15,39423038
BAX,2014-05-29,74.46,74.6,74.27,74.4,1311467
BA,2014-05-29,134.71,135.2,134.43,135.14,2234120
BBT,2014-05-29,38.18,38.18,37.74,37.89,2478628
BBY,2014-05-29,27.17,27.52,26.86,27.47,5570830
BDX,2014-05-29,116.98,117.36,116.87,117,723711
BEN,2014-05-29,55.3,55.49,55.12,55.34,782444
BF.B,2014-05-29,45.69,46.27,45.69,46.14,433048
BIIB,2014-05-29,314.86,319.94,314.5425,319.85,1769555
BK,2014-05-29,34.38,34.58,34.33,34.58,2974598
BLK,2014-05-29,302.83,305.23,301.95,304.82,406355
BLL,2014-05-29,30.06,30.185,29.84,30.14,1683346
BMY,2014-05-29,49.25,49.68,48.76,49.52,6092998
BRK.B,2014-05-29,127.42,128.2,127.1,128.11,2028900
BSX,2014-05-29,13.15,13.1699,12.945,12.99,13999286
BWA,2014-05-29,62.77,63.21,62.31,62.84,637123
BXP,2014-05-29,119.21,119.6,118.78,119.48,377855
CAG,2014-05-29,31.64,32.3,31.57,32.17,3139787
CAH,2014-05-29,69.49,71.27,69.38,71.11,2602143
CAT,2014-05-29,103.28,103.665,102.56,103.6,3071583
CA,2014-05-29,28.95,28.99,28.76,28.95,4109568
CBG,2014-05-29,29.69,29.84,29.41,29.61,1477973
CBOE,2014-05-29,50.94,50.98,50.31,50.6,526650
CBS,2014-05-29,60.81,60.9,59.73,60.15,4875821
CB,2014-05-29,103.29,103.75,102.79,103.55,856303
CCI,2014-05-29,76.68,76.895,76.03,76.63,1217476
CCL,2014-05-29,39.37,39.76,39.33,39.74,1985231
CDNS,2014-05-29,16.94,16.99,16.77,16.8,2204384
CELG,2014-05-29,76,76.775,75.62,76.63,5047326
CERN,2014-05-29,54.79,54.99,54.56,54.74,1772162
CF,2014-05-29,48.464,48.914,47.996,48.468,3621985
CHD,2014-05-29,34.09,34.485,34.09,34.445,1040186
CHK,2014-05-29,28.38,28.9,28.17,28.89,8779458
CHRW,2014-05-29,59.78,59.97,59.52,59.94,914679
CHTR,2014-05-29,143.75,144.43,142,142.71,860914
CINF,2014-05-29,48.86,48.97,48.68,48.85,294040
CI,2014-05-29,89.86,90.19,89.16,90.1,1210231
CLX,2014-05-29,88.61,89.52,88.5,89.48,819319
CL,2014-05-29,66.38,66.96,66.26,66.92,6367207
CMA,2014-05-29,47.02,47.11,46.61,47.07,1025255
CMCSA,2014-05-29,26.03,26.09,25.89,26.035,18987288
CME,2014-05-29,72.02,72.48,71.55,72.46,1003740
CMG,2014-05-29,538.85,546.9,538.5,545.42,617907
CMI,2014-05-29,152.42,153.29,151.53,152.52,508101
CMS,2014-05-29,29.66,29.69,29.21,29.46,2389964
CNC,2014-05-29,36.615,36.885,36.205,36.875,1359324
CNP,2014-05-29,24.01,24.08,23.86,24.06,1822786
COF,2014-05-29,78.59,78.9,78.17,78.72,2464059
COG,2014-05-29,36.1,36.61,35.96,36.54,4411202
COL,2014-05-29,77.99,78.82,77.69,78.67,788737
COO,2014-05-29,128.04,129.12,127.3601,128.39,469013
COP,2014-05-29,79.49,79.84,78.9,79.55,4065586
COST,2014-05-29,114.58,115.19,113.51,114.14,2976908
COTY,2014-05-29,16.57,16.62,16.49,16.51,382080
CPB,2014-05-29,44.67,45.15,44.45,45.14,1388642
CRM,2014-05-29,53.12,54.9599,53.0401,54.4,6818435
CSCO,2014-05-29,24.85,24.92,24.56,24.68,21644415
CSX,2014-05-29,29.7,29.75,29.38,29.52,4672619
CTAS,2014-05-29,62.01,62.26,61.81,62.1,409065
CTL,2014-05-29,37.8,37.975,37.52,37.68,4049970
CTSH,2014-05-29,48.82,49,48.25,48.96,2838037
CTXS,2014-05-29,60.95,61.9,60.74,61.66,3978814
CVS,2014-05-29,77.51,77.855,77.07,77.66,3321409
CVX,2014-05-29,122.89,122.9,121.65,122.32,6255073
CXO,2014-05-29,130.27,133.33,130.19,133.25,1165665
C,2014-05-29,47.35,47.5,47.21,47.28,15554537
DAL,2014-05-29,40.32,40.65,39.64,40.14,9410974
DE,2014-05-29,90.95,91.21,90.33,91.1,1513145
DFS,2014-05-29,59,59,58.35,58.68,1672419
DGX,2014-05-29,58.15,59.62,58.03,59.6,2258233
DG,2014-05-29,53.92,54.08,53.49,53.5,9414919
DHI,2014-05-29,23.68,24.0475,23.45,23.88,6980283
DHR,2014-05-29,78.68,78.84,78.13,78.55,2376852
DISCA,2014-05-29,79.17,79.405,77.42,77.72,1397344
DISCK,2014-05-29,76.78,76.98,75.35,75.68,414828
DISH,2014-05-29,59.49,59.71,59.19,59.55,1616830
DIS,2014-05-29,83.92,84.09,83.43,84.03,6522392
DLR,2014-05-29,57.18,57.61,56.51,57.4,1341207
DLTR,2014-05-29,53.59,53.68,52.86,53.26,2004466
DOV,2014-05-29,87.03,87.31,86.35,87.18,440149
DPS,2014-05-29,57.18,57.88,57.14,57.85,824259
DRE,2014-05-29,17.62,17.67,17.51,17.65,1896409
DRI,2014-05-29,50.46,50.46,49.77,49.88,678526
DTE,2014-05-29,75.7,75.76,74.95,75.37,705256
DUK,2014-05-29,70.9,70.98,70.37,70.93,1817717
DVA,2014-05-29,69.4,70.17,69.21,69.9,926992
DVN,2014-05-29,73.65,73.98,73.13,73.89,2233671
D,2014-05-29,68.41,68.61,68.18,68.52,2983808
EA,2014-05-29,34.76,34.835,34.3,34.76,2381693
EBAY,2014-05-29,50.64,50.79,49.96,50.14,16761851
ECL,2014-05-29,108.35,108.8,107.52,108.68,670306
ED,2014-05-29,54.69,54.75,54.3,54.65,1639758
EFX,2014-05-29,70.37,70.68,69.96,70.37,579732
EIX,2014-05-29,54.71,54.71,54.15,54.59,1055905
EL,2014-05-29,76.1,76.52,75.87,76.51,1974186
EMN,2014-05-29,86.74,88.28,86.33,88.03,902337
EMR,2014-05-29,66.88,66.9067,66.24,66.8,1812479
EOG,2014-05-29,105.42,106.71,105,106.67,2565461
EQIX,2014-05-29,198.96,200.46,198.07,199.56,589582
EQR,2014-05-29,61.17,61.67,61.07,61.58,1263359
EQT,2014-05-29,104.41,105.3,103.37,104.98,846782
ESRX,2014-05-29,71.07,71.42,70.9,71.06,4037334
ESS,2014-05-29,179.31,179.79,178.88,179.53,189505
ES,2014-05-29,45.19,45.29,44.77,45.03,1739200
ETFC,2014-05-29,20.23,20.44,20.04,20.42,4383731
ETN,2014-05-29,74.23,74.46,73.55,74.03,1619290
ETR,2014-05-29,74.51,75.55,74.38,75.53,1868338
EW,2014-05-29,40.385,40.68,40.185,40.27,1195434
EXC,2014-05-29,36.09,36.595,35.89,36.06,13233453
EXPD,2014-05-29,45.62,45.75,45.1,45.46,1470274
EXPE,2014-05-29,73.41,73.95,73.11,73.57,1446539
EXR,2014-05-29,52.48,52.48,52.16,52.31,235655
FAST,2014-05-29,48.51,48.88,48.33,48.85,929447
FBHS,2014-05-29,39.97,40.43,39.75,40.11,901009
FB,2014-05-29,63.84,64.3,63.51,63.83,42699670
FCX,2014-05-29,33.85,34.39,33.81,34.27,6381972
FDX,2014-05-29,143.88,144.6,143.3,144.53,1275579
FE,2014-05-29,33.83,33.9,33.42,33.48,3925372
FFIV,2014-05-29,109.08,110.48,108.33,110.45,685107
FISV,2014-05-29,59.97,60.37,59.86,60.29,508213
FIS,2014-05-29,54.25,54.25,53.94,54.06,1162139
FITB,2014-05-29,20.6,20.65,20.39,20.55,6444875
FLIR,2014-05-29,34.94,35.14,34.68,34.94,633279
FLR,2014-05-29,75.47,75.68,74.86,75.61,919639
FLS,2014-05-29,74.5,74.6,73.52,74.22,498785
FL,2014-05-29,48.52,48.65,47.64,48,1575420
FMC,2014-05-29,76.77,77,75.93,76.99,484709
FOXA,2014-05-29,35.15,35.51,35.09,35.51,13876199
FOX,2014-05-29,34.16,34.51,34.119,34.5,5098378
FRT,2014-05-29,119.26,119.5,118.61,119,375810
FTI,2014-05-29,57.27,57.99,57.06,57.9,1107251
F,2014-05-29,16.4,16.56,16.37,16.54,42832478
GD,2014-05-29,117.53,118.19,116.83,117.97,1893325
GE,2014-05-29,26.6899,26.74,26.55,26.74,15026430
GGP,2014-05-29,23.65,23.67,23.48,23.65,2204165
GILD,2014-05-29,82.01,82.65,81.81,82.08,7907509
GIS,2014-05-29,54.39,54.71,54.16,54.7,1674513
GLW,2014-05-29,21.37,21.5,21.27,21.4,5540728
GM,2014-05-29,34.6,34.65,34.25,34.45,10881537
GOOGL,2014-05-29,573.39,573.48,568.4525,570.56,1411296
GOOG,2014-05-29,563.35,564,558.71,560.08,1350657
GPC,2014-05-29,86.27,86.27,85.5,85.76,448214
GPN,2014-05-29,35.04,35.1425,34.63,34.67,1064550
GPS,2014-05-29,41.04,41.14,40.56,40.86,2472091
GRMN,2014-05-29,58.47,58.93,58.19,58.84,1130924
GS,2014-05-29,161.14,162,159.621,160.74,1779171
GT,2014-05-29,26.27,26.65,25.3623,26,4359485
GWW,2014-05-29,255.72,256.73,253.67,256.64,242521
HAL,2014-05-29,63.61,64.15,63.2,64,5780423
HAS,2014-05-29,53.31,53.52,53.02,53.35,921690
HBAN,2014-05-29,9.24,9.25,9.135,9.245,9149087
HBI,2014-05-29,21.02,21.09,20.7675,20.975,2781120
HCA,2014-05-29,53.37,53.66,53.29,53.39,1737042
HCN,2014-05-29,62.3,62.86,62.25,62.67,3754679
HCP,2014-05-29,41.55,41.74,41.49,41.61,1980178
HD,2014-05-29,79.88,79.99,79.44,79.9,4408854
HES,2014-05-29,90,90.79,89.71,90.59,2933348
HIG,2014-05-29,34.56,34.83,34.45,34.81,2334594
HII,2014-05-29,100.44,100.44,98.99,99.38,226244
HOG,2014-05-29,71.31,71.35,70.84,71.23,732646
HOLX,2014-05-29,24.03,24.35,23.94,24.25,2448221
HON,2014-05-29,92.56,92.855,92.39,92.83,1576425
HP,2014-05-29,109.04,109.98,107.5045,109.88,835104
HRB,2014-05-29,29.51,29.61,29.15,29.42,1572488
HRL,2014-05-29,24.025,24.3725,24,24.355,1622412
HRS,2014-05-29,77.28,77.59,76.68,77,373744
HSIC,2014-05-29,59.095,59.48,58.81,59.47,521632
HST,2014-05-29,21.76,21.81,21.695,21.8,3691710
HSY,2014-05-29,96.04,97.08,95.824,96.93,929870
HUM,2014-05-29,124.89,125.35,123.55,124.56,814043
IBM,2014-05-29,183.64,183.78,182.33,183.76,2759978
ICE,2014-05-29,39.374,39.374,38.87,39,3231480
IDXX,2014-05-29,64.015,64.05,63.355,64.05,352612
IFF,2014-05-29,98.79,99,98.17,98.95,268744
ILMN,2014-05-29,158.99,160.89,158.01,159.87,924772
INCY,2014-05-29,49.11,49.804,48.95,49.5,1166968
INTC,2014-05-29,26.91,26.962,26.7212,26.96,20640029
INTU,2014-05-29,79.09,79.73,78.9,79.11,1484641
IPG,2014-05-29,19.03,19.5,18.96,19.11,12741489
IP,2014-05-29,46.8,47.04,46.66,46.85,2024363
IQV,2014-05-29,51.05,51.2,50.53,50.87,493154
IRM,2014-05-29,30.76,31.09,30.65,31.06,1217094
IR,2014-05-29,59.92,60.242,59.26,59.78,1888024
ISRG,2014-05-29,122.1965,125.3999,121.6032,124.9499,1242090
ITW,2014-05-29,86.72,86.94,86.35,86.75,1271623
IT,2014-05-29,71.1,71.34,70.61,71.1,263304
IVZ,2014-05-29,36,36.675,35.91,36.63,3628739
JBHT,2014-05-29,77.88,77.94,77.44,77.84,454271
JCI,2014-05-29,45.7906,45.9267,45.4032,45.7591,2683500
JEC,2014-05-29,54.76,54.883,54.36,54.75,1116169
JNJ,2014-05-29,100.56,100.795,100.15,100.76,3685692
JNPR,2014-05-29,25.4,25.7,25.4,25.45,7077835
JPM,2014-05-29,55.75,55.92,55.39,55.72,11741707
JWN,2014-05-29,67.7,67.845,66.94,67.78,1106796
KEY,2014-05-29,13.6,13.64,13.45,13.63,12707440
KIM,2014-05-29,22.74,22.86,22.68,22.79,1507151
KLAC,2014-05-29,65.48,65.71,65.04,65.65,1172122
KMB,2014-05-29,110.91,111.34,110.58,111.26,994031
KMI,2014-05-29,33.66,33.74,33.48,33.6,4361357
KMX,2014-05-29,45.01,45.23,44.81,44.98,958433
KORS,2014-05-29,97.04,97.135,91.03,92.28,7881944
KO,2014-05-29,40.68,40.87,40.6,40.66,9867262
KR,2014-05-29,23.44,23.515,23.25,23.35,8303884
KSS,2014-05-29,54.03,54.55,53.94,54.48,1716701
KSU,2014-05-29,108.06,108.369,106.81,107.36,601672
K,2014-05-29,67.67,68.87,67.54,68.73,1852250
LB,2014-05-29,56.95,57.14,56.25,56.83,977916
LEG,2014-05-29,33.79,34,33.71,33.77,848752
LEN,2014-05-29,39.8431,40.4608,39.3922,40.0686,4009799
LH,2014-05-29,100.97,102.91,100.56,102.9,872801
LKQ,2014-05-29,28.45,28.45,27.95,28.04,1195351
LLL,2014-05-29,118.99,120.42,118.72,120.41,928561
LLY,2014-05-29,59.91,60,59.36,59.47,3362085
LMT,2014-05-29,161.12,163.39,160.58,163.15,1489150
LNC,2014-05-29,48.03,48.2,47.05,48.04,3984573
LNT,2014-05-29,29.08,29.0925,28.745,28.875,597380
LOW,2014-05-29,46.86,47.15,46.45,47.01,3947831
LRCX,2014-05-29,61.82,61.895,61.32,61.78,1776612
LUK,2014-05-29,25.79,25.92,25.54,25.63,767465
LUV,2014-05-29,26.45,26.59,26.13,26.44,4107178
LYB,2014-05-29,99.16,100.49,98.52,100.35,1954183
L,2014-05-29,43.25,43.44,43.13,43.27,1197123
MAA,2014-05-29,71.7,71.86,71.52,71.79,274168
MAC,2014-05-29,65.57,65.8,65.26,65.72,571190
MAR,2014-05-29,59.63,60.72,59.4,60.68,2784278
MAS,2014-05-29,21.4,21.61,21.19,21.3,5056130
MAT,2014-05-29,38.66,38.845,38.4,38.8,1652375
MA,2014-05-29,77.05,77.23,76.51,76.79,3375589
MCD,2014-05-29,101.27,101.49,100.87,101.34,4124605
MCHP,2014-05-29,47.44,47.5577,47.1101,47.31,3603174
MCK,2014-05-29,183.11,188.7699,182.62,188.57,1844131
MCO,2014-05-29,86,86.035,84.98,85.09,1641345
MDLZ,2014-05-29,37.48,37.49,37.33,37.48,6706867
MDT,2014-05-29,60.32,60.7,60.115,60.62,1996578
MET,2014-05-29,51.36,51.45,50.44,50.82,5079927
MGM,2014-05-29,25.63,26.03,25.42,26,5153422
MHK,2014-05-29,138.24,138.28,134.65,135.52,694212
MKC,2014-05-29,71.3,72.18,71.26,72.11,278742
MLM,2014-05-29,125.32,125.32,121.9,123.58,344907
MMC,2014-05-29,49.95,50.07,49.79,50.03,2256502
MMM,2014-05-29,141.5,142.43,141.19,142.39,1624138
MNST,2014-05-29,22.9066,23.1033,22.8166,23.0066,2542581
MON,2014-05-29,120.79,121.6,120.52,121.57,1510064
MOS,2014-05-29,49.33,49.97,49.3,49.87,1568868
MO,2014-05-29,40.84,41.37,40.77,41.31,5591343
MPC,2014-05-29,44.225,44.99,43.515,44.905,5173462
MRK,2014-05-29,56.91,57.79,56.6,57.7,8513741
MRO,2014-05-29,36.65,36.7,36.305,36.66,3820764
MSFT,2014-05-29,40.15,40.35,39.91,40.34,19893872
MSI,2014-05-29,67.05,67.1,66.9,66.91,1259035
MS,2014-05-29,31.02,31.19,30.8,31.13,8616278
MTB,2014-05-29,121,121.42,120.08,120.64,996652
MTD,2014-05-29,245.2,247.16,244.28,245.66,120375
MU,2014-05-29,28.79,29.03,28.43,28.579,23290112
MYL,2014-05-29,49.07,49.78,49,49.73,3461352
M,2014-05-29,58.76,59.275,58.47,59.16,3148304
NAVI,2014-05-29,15.73,15.82,15.53,15.68,3463351
NBL,2014-05-29,71,71.965,70.87,71.89,1660323
NCLH,2014-05-29,33.38,33.77,33.28,33.35,1013156
NDAQ,2014-05-29,37.5,37.77,37.22,37.71,1025957
NEE,2014-05-29,96.72,97.27,95.96,96.55,1496287
NEM,2014-05-29,22.3,23.01,22.26,22.76,5896771
NFLX,2014-05-29,57.6285,59.4271,57.0785,59.3142,22862644
NFX,2014-05-29,36.05,36.77,35.7,36.73,1666683
NI,2014-05-29,37.22,37.32,36.97,37.15,1490203
NKE,2014-05-29,38.1,38.32,37.9925,38.19,3987550
NLSN,2014-05-29,47.71,48.125,47.7001,48.1,961238
NOC,2014-05-29,119.65,120.31,119.22,120.2,1369543
NOV,2014-05-29,82.24,82.3001,81.59,82.08,3456310
NRG,2014-05-29,35.4,35.57,35.21,35.55,3581011
NSC,2014-05-29,100.48,101.08,100.27,101.04,934575
NTAP,2014-05-29,37,37.17,36.645,37.05,3562181
NTRS,2014-05-29,60.87,60.94,60.21,60.49,712375
NUE,2014-05-29,51.37,51.77,50.986,51.7,1189108
NVDA,2014-05-29,18.97,19.13,18.91,18.95,4297080
NWL,2014-05-29,29.23,29.5,29.14,29.38,1494788
NWSA,2014-05-29,17.09,17.17,16.97,17.12,2734750
NWS,2014-05-29,16.71,16.72,16.55,16.64,394164
OKE,2014-05-29,65,65.05,64.26,64.6,851944
OMC,2014-05-29,70.65,71.19,70.45,71.06,2052969
ORCL,2014-05-29,41.79,42.21,41.61,42.2,9630468
ORLY,2014-05-29,146.36,147.18,146.04,146.52,668975
OXY,2014-05-29,99.15,99.88,98.91,99.83,4922280
O,2014-05-29,43.07,43.655,42.92,43.36,2056984
PAYX,2014-05-29,41.11,41.45,41.07,41.44,1126392
PBCT,2014-05-29,14.48,14.54,14.29,14.38,2139182
PCAR,2014-05-29,63.86,63.88,63.19,63.42,1537118
PCG,2014-05-29,45.29,45.73,45.23,45.68,2755909
PCLN,2014-05-29,1270.74,1292.66,1266,1291.73,810516
PDCO,2014-05-29,39.04,39.23,38.92,39.05,619696
PEG,2014-05-29,38.3,38.5,38.08,38.5,4686534
PEP,2014-05-29,86.99,87.84,86.88,87.73,4647284
PFE,2014-05-29,29.73,29.76,29.53,29.6,24470229
PFG,2014-05-29,46.73,47,46.305,46.63,690893
PGR,2014-05-29,25.34,25.36,25.16,25.17,2465966
PG,2014-05-29,80.1,80.4,80.08,80.4,3886779
PHM,2014-05-29,19.86,20.06,19.61,19.74,5190026
PH,2014-05-29,124.75,124.955,123.36,124.67,505689
PKG,2014-05-29,68.36,68.86,68.14,68.82,598800
PKI,2014-05-29,44.58,45.03,44.53,44.82,559485
PLD,2014-05-29,41.2,41.35,40.95,41.34,2223543
PM,2014-05-29,87.62,88.7,87.38,88.37,4782649
PNC,2014-05-29,84.56,84.82,84.16,84.76,2265745
PNR,2014-05-29,74.69,74.88,73.93,74.4,967504
PNW,2014-05-29,54.84,55.2,54.55,54.86,545675
PPG,2014-05-29,100.215,100.5,99.0094,100.5,1044522
PPL,2014-05-29,34.78,34.87,34.405,34.78,4185300
PRGO,2014-05-29,137.33,139.69,137.01,138.8,936380
PRU,2014-05-29,82.06,82.25,81.42,82.13,1847265
PSA,2014-05-29,170.57,171.285,169.85,169.99,742190
PSX,2014-05-29,83.24,84.41,82.82,84.32,2451596
PVH,2014-05-29,131,132.06,130.72,132.03,553200
PWR,2014-05-29,34.13,34.34,33.96,34.09,1715359
PXD,2014-05-29,204.32,211.47,203.5,210.15,1865390
PX,2014-05-29,130.6,132.62,130.1,132.5,752937
QCOM,2014-05-29,80.58,80.58,79.88,80.19,9703951
RCL,2014-05-29,54.47,54.915,54.29,54.75,861675
REGN,2014-05-29,305.27,308.57,303.7,306.22,629142
REG,2014-05-29,53.4,53.46,52.9,53.39,217108
RE,2014-05-29,160.11,160.77,159.26,160,342616
RF,2014-05-29,10.09,10.1854,10.02,10.1,11312029
RHI,2014-05-29,46,46.13,45.4,46.11,686412
RHT,2014-05-29,50.13,50.605,50.08,50.54,714171
RJF,2014-05-29,48.84,48.9,48.1,48.25,862677
RL,2014-05-29,152.81,153.09,152.1,153.06,474895
RMD,2014-05-29,49.84,50.74,49.67,50.21,639516
ROK,2014-05-29,121.2,121.29,120.04,120.37,654051
ROP,2014-05-29,141.41,141.77,140.902,141.31,423657
ROST,2014-05-29,33.875,33.885,33.525,33.88,4283134
RRC,2014-05-29,90.55,92.14,89.13,91.93,1282845
RSG,2014-05-29,35.27,35.39,35.15,35.38,902526
RTN,2014-05-29,96.82,97.21,96.33,96.97,1085295
SBAC,2014-05-29,100.95,101.1,99.83,100.71,874314
SBUX,2014-05-29,36.76,36.78,36.325,36.555,6448878
SCG,2014-05-29,51.62,51.672,51.27,51.52,589032
SCHW,2014-05-29,25.36,25.56,25.23,25.55,3857114
SEE,2014-05-29,32.95,33.15,32.68,33.08,682620
SHW,2014-05-29,202.72,203.6,201.76,203.37,380699
SIG,2014-05-29,105.32,108.82,105.22,108.37,1937295
SJM,2014-05-29,101.07,103.09,101.07,103,1084802
SLB,2014-05-29,102.34,104.12,102.3,103.86,4791983
SLG,2014-05-29,108.72,109.21,108.15,109,360748
SNA,2014-05-29,116.82,117.22,116.19,117,284126
SNI,2014-05-29,76.7,76.82,76.365,76.49,308138
SNPS,2014-05-29,37.71,39.13,37.71,38.75,428060
SO,2014-05-29,43.45,43.55,43.19,43.54,2995354
SPGI,2014-05-29,81.31,81.77,80.94,81.68,760860
SPG,2014-05-29,165.78,165.9,164.37,165.29,1190812
SRCL,2014-05-29,112.91,113.1232,112.15,112.62,264198
SRE,2014-05-29,99.62,100.13,99.24,100.05,960544
STI,2014-05-29,38.33,38.4099,37.93,38.16,2087771
STT,2014-05-29,65.16,65.49,64.73,65.01,2257394
STX,2014-05-29,53.07,53.44,52.48,53.06,1743848
STZ,2014-05-29,83.21,84.1,83.18,83.78,797435
SWKS,2014-05-29,42.41,43.2,42.33,42.91,2733521
SWK,2014-05-29,87.42,87.75,86.49,87.18,638057
SYK,2014-05-29,83.22,83.9,83,83.89,1452891
SYMC,2014-05-29,21.98,22.3,21.95,22.17,6037362
SYY,2014-05-29,36.74,37.25,36.67,37.17,2137516
TAP,2014-05-29,64.44,65.36,64.38,65.34,2295742
TDG,2014-05-29,188.03,188.53,186.166,188.28,295397
TEL,2014-05-29,58.63,59.38,58.46,59.33,1311589
TGT,2014-05-29,55.4,55.96,55.3,55.88,4829710
TIF,2014-05-29,98.05,99.19,97.78,99.13,1337907
TJX,2014-05-29,54.67,54.69,54.12,54.45,4250835
TMK,2014-05-29,53.86,54.0867,53.6534,53.9,583308
TMO,2014-05-29,116.15,117.12,115.8,117.11,1051452
TPR,2014-05-29,40.94,40.98,40.52,40.61,3387541
TRIP,2014-05-29,95.92,98.36,95.55,98.2,1770504
TROW,2014-05-29,81.36,81.73,81.05,81.64,858748
TRV,2014-05-29,93.4,94.31,93.4,94.1,1724212
TSCO,2014-05-29,63.74,63.9382,63.19,63.62,929335
TSN,2014-05-29,42.38,44,42.18,43.25,11088831
TSS,2014-05-29,30.72,30.84,30.48,30.58,1450663
TWX,2014-05-29,71.13,71.3,69.9,70.31,5380850
TXN,2014-05-29,46.57,46.66,46.39,46.66,2975287
TXT,2014-05-29,39.2,39.38,38.95,39.27,816297
T,2014-05-29,35.37,35.44,35,35.39,14171336
UAA,2014-05-29,25.08,25.405,24.92,25.395,6960122
UAL,2014-05-29,44.78,45.33,43.85,44.6,5394058
UDR,2014-05-29,27.5,27.57,27.4,27.51,1233267
UHS,2014-05-29,89.5,90.13,88.06,89.74,611473
ULTA,2014-05-29,85.7,85.76,83.54,85.03,1084138
UNH,2014-05-29,78.6,79.425,78.08,79.37,3526776
UNM,2014-05-29,33.81,34.02,33.435,33.77,1990040
UNP,2014-05-29,98.51,98.97,98.245,98.9,2666830
UPS,2014-05-29,103.93,104.18,103.43,104.06,1890684
URI,2014-05-29,101.27,101.51,100.2,101.51,926249
USB,2014-05-29,42.17,42.18,41.8,42.03,5827629
UTX,2014-05-29,116.23,116.65,115.79,116.35,2279182
VAR,2014-05-29,82.55,83.22,82.43,82.5,268957
VFC,2014-05-29,62.94,62.94,62.48,62.68,761497
VIAB,2014-05-29,85.91,86.12,85.37,85.62,1803010
VLO,2014-05-29,55.7201,56.69,55.47,56.64,4925988
VMC,2014-05-29,61.83,62.1,60.14,60.93,601366
VNO,2014-05-29,106.1,106.51,105.62,106.45,366372
VRSK,2014-05-29,60.55,61.02,60.49,60.81,361700
VRSN,2014-05-29,50.24,50.59,50.01,50.34,1306385
VRTX,2014-05-29,72.31,72.96,71.42,72.81,1320969
VTR,2014-05-29,66.47,66.75,66.2,66.44,1300118
VZ,2014-05-29,49.8,49.9,49.49,49.72,10309863
V,2014-05-29,53.5,53.6725,53.375,53.6675,5260332
WAT,2014-05-29,100.59,100.88,100.12,100.46,722358
WBA,2014-05-29,70.07,71.475,69.91,71.11,4405253
WDC,2014-05-29,86.81,87.73,86.7,87.13,1081852
WEC,2014-05-29,45.23,45.41,44.82,45.1,1691010
WFC,2014-05-29,50.61,50.61,50.15,50.27,13028589
WHR,2014-05-29,144.02,144.92,142.42,143.22,637004
WMB,2014-05-29,46.87,46.985,46.49,46.78,3390364
WMT,2014-05-29,75.67,76.19,75.57,75.98,4003511
WM,2014-05-29,44.3,44.39,44.1,44.36,1475322
WU,2014-05-29,15.95,16.03,15.9,16.03,6100853
WYNN,2014-05-29,218.24,220,215.73,219.99,944194
WYN,2014-05-29,72.98,73.12,72.17,73.05,995845
WY,2014-05-29,31.19,31.48,31.07,31.27,6095492
XEC,2014-05-29,129.69,131.17,128.75,130.96,660248
XEL,2014-05-29,30.55,30.6,30.37,30.57,2251500
XLNX,2014-05-29,46.76,47.0501,46.56,46.86,1409664
XL,2014-05-29,32.37,32.5,32.27,32.36,1220581
XOM,2014-05-29,101.54,101.65,101.02,101.27,6113654
XRAY,2014-05-29,47.4,47.42,47.02,47.31,551617
XRX,2014-05-29,49.12,49.2,48.44,49.2,1134913
XYL,2014-05-29,38.13,38.18,36.5,36.75,2807683
YUM,2014-05-29,76.92,77.2,76.3501,76.72,2238696
ZBH,2014-05-29,102.92,103.98,102.84,103.86,1059050
ZION,2014-05-29,28.54,28.66,28.36,28.6,1196606
ZTS,2014-05-29,30.6,30.77,30.5,30.72,2610773
AAL,2014-05-30,39.83,40.175,39.68,40.16,13888723
AAPL,2014-05-30,91.1399,92.0242,89.8428,90.4285,141005137
AAP,2014-05-30,122.33,124.3,122.33,124.17,679931
ABBV,2014-05-30,53.98,54.43,53.89,54.33,4024988
ABC,2014-05-30,73.34,73.57,72.72,73.18,3909596
ABT,2014-05-30,39.61,40.13,39.571,40.01,5897895
ACN,2014-05-30,80.46,81.49,80.27,81.45,2477402
ADBE,2014-05-30,65.75,65.75,64.17,64.54,2444139
ADI,2014-05-30,52.44,52.52,52.18,52.38,1265073
ADM,2014-05-30,44.56,44.975,44.56,44.94,2011074
ADP,2014-05-30,79.75,79.88,79.37,79.68,2221524
ADSK,2014-05-30,52.79,52.79,52.07,52.37,1826820
ADS,2014-05-30,256.74,256.74,253.83,256.05,583475
AEE,2014-05-30,38.93,39.37,38.88,39.35,1576888
AEP,2014-05-30,52.77,53.4,52.76,53.35,2757068
AES,2014-05-30,13.94,14.11,13.78,14.1,7938082
AET,2014-05-30,77.36,77.84,76.61,77.55,1773797
AFL,2014-05-30,61.43,61.51,61.07,61.23,1870224
AGN,2014-05-30,212.7,214.89,210.67,211.54,2893296
AIG,2014-05-30,53.96,54.12,53.78,54.07,8211849
AIV,2014-05-30,31.43,31.6,31.37,31.48,835691
AIZ,2014-05-30,67.69,68.15,67.69,67.81,397130
AJG,2014-05-30,45.95,45.98,45.705,45.83,992275
AKAM,2014-05-30,54.89,54.92,54.01,54.34,1301603
ALB,2014-05-30,69.18,69.48,68.86,69.19,323899
ALGN,2014-05-30,54.99,55.329,53.765,54.61,1290553
ALK,2014-05-30,49.13,49.64,48.955,49.23,1540362
ALLE,2014-05-30,53.49,53.51,52.33,52.39,400272
ALL,2014-05-30,58.26,58.535,58.09,58.26,3303893
ALXN,2014-05-30,168.02,168.32,163.95,166.32,981448
AMAT,2014-05-30,20.3,20.3,20.09,20.19,10100521
AMD,2014-05-30,4.02,4.03,3.98,4,10030744
AME,2014-05-30,53.33,53.33,52.75,53.08,564845
AMGN,2014-05-30,116.57,116.57,115.03,115.99,2251617
AMG,2014-05-30,188.82,189.6,186.96,188.6,325700
AMP,2014-05-30,112.33,113.11,111.9,112.61,892718
AMT,2014-05-30,89.32,89.73,89.1,89.63,1676485
AMZN,2014-05-30,314.43,314.65,307.57,312.55,4260624
ANDV,2014-05-30,56.68,56.89,55.96,56.2,1972703
ANSS,2014-05-30,73.78,74.33,72.82,73.45,595419
ANTM,2014-05-30,108.46,108.77,107.73,108.36,2016750
AON,2014-05-30,89.53,90.06,89.365,89.94,1844937
AOS,2014-05-30,24.795,24.819,24.605,24.69,1024126
APA,2014-05-30,92.59,93.4,92.22,93.22,3762257
APC,2014-05-30,103.1,103.915,102.41,102.86,1809568
APD,2014-05-30,119.85,120.09,119.17,119.97,495993
APH,2014-05-30,47.935,48.12,47.71,47.9,881472
ARE,2014-05-30,75.45,76.28,75.27,76.09,521875
ARNC,2014-05-30,40.53,40.83,40.23,40.83,3212068
ATVI,2014-05-30,20.81,20.83,20.51,20.78,10286449
AVB,2014-05-30,140.51,141.95,139.85,141.84,1669391
AVGO,2014-05-30,71.85,72,69.41,70.67,3893605
AVY,2014-05-30,50.06,50.9,49.97,50.7,2182704
AWK,2014-05-30,47.8,48.64,47.7,48.61,1641469
AXP,2014-05-30,91,91.68,90.89,91.5,3594761
AYI,2014-05-30,125.77,125.78,124.34,125.51,336482
AZO,2014-05-30,527.12,533.305,525.47,532.5,246182
A,2014-05-30,56.87,57.11,56.24,56.94,2547039
BAC,2014-05-30,15.12,15.23,15.07,15.14,45787134
BAX,2014-05-30,74.22,74.55,74.19,74.41,2457682
BA,2014-05-30,134.67,135.44,134.04,135.25,2762624
BBT,2014-05-30,37.77,38.15,37.76,37.92,3294694
BBY,2014-05-30,27.47,28.25,27.45,27.66,7702184
BDX,2014-05-30,116.94,117.91,116.77,117.7,634422
BEN,2014-05-30,55.15,55.43,54.86,55.21,1107990
BF.B,2014-05-30,46.135,46.4,46.045,46.335,777590
BIIB,2014-05-30,320.8,322.25,317.93,319.37,1296060
BK,2014-05-30,34.49,34.64,34.29,34.56,3974769
BLK,2014-05-30,304.28,305.985,303.3201,304.9,365007
BLL,2014-05-30,30.155,30.31,30.02,30.18,1575084
BMY,2014-05-30,49.56,49.9925,49.3475,49.74,8678886
BRK.B,2014-05-30,127.67,128.5,127.62,128.34,2916700
BSX,2014-05-30,12.99,13.08,12.79,12.83,12814622
BWA,2014-05-30,62.73,63.41,62.63,62.89,1483068
BXP,2014-05-30,119.54,120.68,119.51,120.68,1143044
CAG,2014-05-30,32.1,32.33,32.015,32.3,2462109
CAH,2014-05-30,70.86,71.08,70.36,70.63,2247370
CAT,2014-05-30,102.9,102.98,101.55,102.23,5943740
CA,2014-05-30,29.09,29.09,28.54,28.69,4498327
CBG,2014-05-30,29.55,29.87,29.41,29.84,2146621
CBOE,2014-05-30,50.6,50.93,50.53,50.68,543981
CBS,2014-05-30,60.07,60.14,59.38,59.61,5249908
CB,2014-05-30,103.59,103.8,103.23,103.71,1198056
CCI,2014-05-30,76.51,76.85,76.415,76.73,2073636
CCL,2014-05-30,39.64,40.3,39.58,40.03,2424926
CDNS,2014-05-30,16.82,16.88,16.58,16.69,2716679
CELG,2014-05-30,76.85,76.9585,75.875,76.515,4309058
CERN,2014-05-30,54.9,54.9,53.99,54.05,1805688
CF,2014-05-30,48.224,48.828,48.172,48.662,4402870
CHD,2014-05-30,34.445,34.68,34.405,34.615,1139110
CHK,2014-05-30,28.7,28.84,28.33,28.72,7043647
CHRW,2014-05-30,59.96,59.96,59.495,59.86,1431085
CHTR,2014-05-30,144.49,144.49,141.5,143.14,1462564
CINF,2014-05-30,48.81,49.15,48.57,49.02,478329
CI,2014-05-30,89.76,90.27,89.29,89.78,2560708
CLX,2014-05-30,89.24,89.83,89.24,89.62,921021
CL,2014-05-30,66.94,68.47,66.8469,68.4,7885141
CMA,2014-05-30,47.11,48.05,46.94,47.97,2021745
CMCSA,2014-05-30,26.09,26.145,25.92,26.1,21661812
CME,2014-05-30,72.41,72.47,71.82,72,1671042
CMG,2014-05-30,546.97,549.27,542.5,547.09,454141
CMI,2014-05-30,152.31,153.24,151.79,152.93,838482
CMS,2014-05-30,29.47,29.77,29.44,29.75,3288941
CNC,2014-05-30,37.02,37.31,36.905,37.26,1313604
CNP,2014-05-30,24.01,24.16,23.95,24.12,4123565
COF,2014-05-30,78.65,79.24,78.61,78.89,2424754
COG,2014-05-30,36.34,36.7,36.04,36.24,5205375
COL,2014-05-30,78.47,79.22,78.44,79.04,801644
COO,2014-05-30,128.65,129.59,128.065,129.02,475124
COP,2014-05-30,79.42,80.11,79.21,79.94,5993110
COST,2014-05-30,114.61,116.09,114.01,116.02,2622386
COTY,2014-05-30,16.42,16.71,16.4,16.68,507667
CPB,2014-05-30,45.33,46.055,45.12,45.9,2408365
CRM,2014-05-30,55.5,55.54,52.48,52.63,9701439
CSCO,2014-05-30,24.71,24.75,24.48,24.62,29381576
CSX,2014-05-30,29.49,29.5799,29.3,29.4,9641351
CTAS,2014-05-30,62.11,62.255,61.83,62.12,653473
CTL,2014-05-30,37.57,37.785,37.56,37.67,3946026
CTSH,2014-05-30,49.08,49.09,48.29,48.61,3521831
CTXS,2014-05-30,61.84,62.44,61.55,61.97,5955699
CVS,2014-05-30,77.8,78.49,77.68,78.32,5286039
CVX,2014-05-30,122.24,122.88,122.01,122.79,5166981
CXO,2014-05-30,132.58,132.88,130.65,131.8,1177577
C,2014-05-30,47.19,47.6,47.15,47.57,11540295
DAL,2014-05-30,40.14,40.54,39.6733,39.91,7947474
DE,2014-05-30,90.86,91.3,90.662,91.17,1768319
DFS,2014-05-30,58.62,59.24,58.61,59.13,2478173
DGX,2014-05-30,59.47,59.945,58.9773,59.89,1834104
DG,2014-05-30,53.62,53.819,53,53.78,6107397
DHI,2014-05-30,23.83,23.99,23.57,23.68,3635249
DHR,2014-05-30,78.34,78.52,78.02,78.43,3402224
DISCA,2014-05-30,78.38,78.46,76.85,76.96,1377249
DISCK,2014-05-30,75.25,75.85,74.8,74.95,1536261
DISH,2014-05-30,59.82,59.85,58.36,58.66,2758027
DIS,2014-05-30,83.81,84.39,83.62,84.01,6351807
DLR,2014-05-30,57.47,57.97,57.28,57.5,1351501
DLTR,2014-05-30,53.52,53.69,52.635,53.03,1402081
DOV,2014-05-30,87.03,87.26,86.59,87.18,577836
DPS,2014-05-30,57.63,58.16,57.54,57.7,1517013
DRE,2014-05-30,17.65,17.76,17.57,17.7,3069084
DRI,2014-05-30,49.8,50.16,49.6,50.12,858940
DTE,2014-05-30,75.47,76.17,75.3,76.12,680898
DUK,2014-05-30,70.74,71.11,70.41,71.08,2530741
DVA,2014-05-30,69.88,70.71,69.87,70.59,1722167
DVN,2014-05-30,73.84,73.99,73.18,73.9,2119220
D,2014-05-30,68.59,68.99,68.22,68.96,2523956
EA,2014-05-30,34.81,35.14,34.71,35.13,2886401
EBAY,2014-05-30,50.34,50.79,49.81,50.73,15438268
ECL,2014-05-30,108.74,109.33,108.39,109.19,731765
ED,2014-05-30,54.65,55.05,54.54,55.01,1992356
EFX,2014-05-30,70.19,70.86,70.19,70.79,432175
EIX,2014-05-30,54.58,55.18,54.36,55.14,1670943
EL,2014-05-30,76.19,76.74,76.16,76.62,1235293
EMN,2014-05-30,87.92,88.32,87.54,88.26,1207841
EMR,2014-05-30,66.76,66.86,66.44,66.73,2213005
EOG,2014-05-30,106.27,106.36,105.25,105.8,2291034
EQIX,2014-05-30,199.64,199.64,196.916,198.75,506787
EQR,2014-05-30,61.63,61.92,61.48,61.8,1823297
EQT,2014-05-30,104.52,107.03,103.78,106.88,1789160
ESRX,2014-05-30,71.13,71.49,70.9,71.47,5550636
ESS,2014-05-30,179.67,181.33,179.29,180.96,715192
ES,2014-05-30,45.07,45.44,45.02,45.4,1638600
ETFC,2014-05-30,20.32,20.785,20.26,20.37,3215922
ETN,2014-05-30,73.73,73.94,73.28,73.69,2047803
ETR,2014-05-30,75.4,75.69,74.98,75.42,2236924
EW,2014-05-30,40.3,40.995,40.12,40.6,1847810
EXC,2014-05-30,36.12,36.85,36.06,36.83,8227167
EXPD,2014-05-30,45.38,45.69,45.21,45.51,1272778
EXPE,2014-05-30,73.67,73.89,72.77,73.3,1405757
EXR,2014-05-30,52.21,52.63,52.1,52.35,740086
FAST,2014-05-30,48.92,49.02,48.67,48.75,1190646
FBHS,2014-05-30,39.99,40.18,39.63,39.98,1278680
FB,2014-05-30,63.95,64.17,62.56,63.3,45283577
FCX,2014-05-30,33.94,34.08,33.67,34.05,10745643
FDX,2014-05-30,144.37,144.85,143.94,144.16,943077
FE,2014-05-30,33.36,33.83,33.28,33.82,3828048
FFIV,2014-05-30,110.66,110.66,108.31,108.55,1041523
FISV,2014-05-30,60.5,60.6395,59.85,60.11,714803
FIS,2014-05-30,54.03,54.21,53.92,54.15,823913
FITB,2014-05-30,20.61,20.77,20.565,20.69,6536450
FLIR,2014-05-30,34.9,34.99,34.36,34.91,1057896
FLR,2014-05-30,75.31,75.36,74.61,75.08,1006334
FLS,2014-05-30,73.85,74.01,73.21,73.74,688847
FL,2014-05-30,48.01,48.585,47.89,48.18,1213944
FMC,2014-05-30,76.9,76.9795,76.42,76.56,696192
FOXA,2014-05-30,35.64,35.64,35.31,35.41,12804971
FOX,2014-05-30,34.81,34.81,34.28,34.46,3661955
FRT,2014-05-30,119.19,120.09,118.89,119.52,563057
FTI,2014-05-30,58,58.16,57.72,58.06,1272678
F,2014-05-30,16.4,16.54,16.37,16.44,23065423
GD,2014-05-30,117.7,118.22,116.97,118.12,1870759
GE,2014-05-30,26.64,26.79,26.6,26.79,18933610
GGP,2014-05-30,23.59,23.85,23.5,23.83,8289655
GILD,2014-05-30,81.77,82.1,80.47,81.21,11058069
GIS,2014-05-30,54.51,54.98,54.51,54.93,2516113
GLW,2014-05-30,21.35,21.45,21.23,21.3,9798856
GM,2014-05-30,34.3,34.64,34.2,34.58,14171639
GOOGL,2014-05-30,571.64,572.58,565.79,571.65,1871737
GOOG,2014-05-30,560.8,561.35,555.91,559.89,1766794
GPC,2014-05-30,85.71,86.37,85.52,86.33,449623
GPN,2014-05-30,34.63,34.723,34.255,34.28,1269558
GPS,2014-05-30,40.72,41.4,40.71,41.23,2871797
GRMN,2014-05-30,58.97,59.145,58.36,58.91,1435725
GS,2014-05-30,160.42,160.64,159.16,159.81,2234936
GT,2014-05-30,26.1,26.65,26.08,26.37,3927770
GWW,2014-05-30,256.43,259.34,255.77,258.37,406383
HAL,2014-05-30,63.83,64.69,63.58,64.64,6373774
HAS,2014-05-30,53.48,53.84,53.37,53.7,1046021
HBAN,2014-05-30,9.22,9.32,9.22,9.27,5962068
HBI,2014-05-30,21.0325,21.264,21,21.2075,2408596
HCA,2014-05-30,53.3,53.52,52.87,52.99,2607831
HCN,2014-05-30,62.62,63.42,62.54,63.23,2864307
HCP,2014-05-30,41.64,41.98,41.61,41.75,3542521
HD,2014-05-30,79.77,80.27,79.58,80.23,4527602
HES,2014-05-30,90.4,91.54,90.34,91.3,2837673
HIG,2014-05-30,34.69,34.98,34.55,34.65,2462565
HII,2014-05-30,98.94,100.05,98.8,99.83,382225
HOG,2014-05-30,71.2,71.32,70.73,71.24,1150952
HOLX,2014-05-30,24.19,24.59,24.16,24.44,4465472
HON,2014-05-30,92.59,93.21,92.5,93.15,2412023
HP,2014-05-30,109.45,110.38,108.75,109.95,775302
HRB,2014-05-30,29.46,29.8,29.34,29.78,1925603
HRL,2014-05-30,24.355,24.645,24.305,24.605,2661818
HRS,2014-05-30,77.11,77.42,76.92,77.25,520344
HSIC,2014-05-30,58.67,59.87,58.67,59.825,2644290
HST,2014-05-30,21.76,22.11,21.76,22.07,6529379
HSY,2014-05-30,97,97.53,96.66,97.34,918913
HUM,2014-05-30,124.72,125.48,123.38,124.46,1039016
IBM,2014-05-30,183.38,184.57,182.49,184.36,4620207
ICE,2014-05-30,39,39.514,38.914,39.28,4207000
IDXX,2014-05-30,64.19,64.475,63.925,64.24,630428
IFF,2014-05-30,98.83,100.23,98.83,99.26,628599
ILMN,2014-05-30,160.55,160.899,156.59,158.25,1289351
INCY,2014-05-30,49.67,49.94,48.88,49.55,1773241
INTC,2014-05-30,26.94,27.32,26.93,27.32,43641005
INTU,2014-05-30,79.42,79.46,78.89,79.29,1562078
IPG,2014-05-30,19.06,19.21,18.92,19.12,7972122
IP,2014-05-30,46.79,47.66,46.73,47.63,3613675
IQV,2014-05-30,51.13,51.75,50.0601,50.98,2638222
IRM,2014-05-30,30.99,31.15,30.89,31.14,1499815
IR,2014-05-30,59.6,59.92,59.27,59.82,1946060
ISRG,2014-05-30,125.0132,125.0232,122.4265,123.2465,914718
ITW,2014-05-30,86.5,86.78,86.4334,86.55,2216362
IT,2014-05-30,71.05,71.54,70.91,71.09,409172
IVZ,2014-05-30,36.46,36.74,36.42,36.7,2568707
JBHT,2014-05-30,77.71,77.9,77.2,77.66,660624
JCI,2014-05-30,45.6963,45.8743,45.5916,45.6963,3044080
JEC,2014-05-30,54.74,55.125,54.66,55.07,737635
JNJ,2014-05-30,100.7,101.54,100.55,101.46,5972931
JNPR,2014-05-30,25.44,25.46,24.39,24.46,10403308
JPM,2014-05-30,55.58,55.88,55.31,55.57,11991312
JWN,2014-05-30,67.64,68.32,67.64,68.06,1467937
KEY,2014-05-30,13.6,13.78,13.58,13.69,8039659
KIM,2014-05-30,22.76,22.98,22.76,22.92,3277732
KLAC,2014-05-30,65.75,65.88,65.15,65.52,767273
KMB,2014-05-30,111.07,112.5,111.07,112.35,1551980
KMI,2014-05-30,33.5,33.54,33.265,33.39,8651610
KMX,2014-05-30,44.83,45.1,44.3,44.31,1515384
KORS,2014-05-30,93.57,95.19,92.96,94.38,5585568
KO,2014-05-30,40.54,40.925,40.49,40.91,10446099
KR,2014-05-30,23.34,23.885,23.34,23.87,5766334
KSS,2014-05-30,54.34,54.89,53.84,54.44,2883223
KSU,2014-05-30,107.23,107.6,106.8,107.52,1267937
K,2014-05-30,68.77,69,68.28,68.98,2160502
LB,2014-05-30,56.82,57.47,56.79,57.39,1220054
LEG,2014-05-30,33.7,33.9616,33.68,33.92,769081
LEN,2014-05-30,39.951,40.1078,39.5196,40.098,3660857
LH,2014-05-30,102.69,102.69,102.02,102.58,697629
LKQ,2014-05-30,28.07,28.07,27.65,27.74,1188355
LLL,2014-05-30,120.04,121.24,119.72,121.17,1061092
LLY,2014-05-30,59.38,60.1,59.3,59.86,4802607
LMT,2014-05-30,162.73,163.96,162.29,163.65,2122918
LNC,2014-05-30,48.03,48.44,47.7375,47.96,1943238
LNT,2014-05-30,28.855,29.185,28.835,29.15,965718
LOW,2014-05-30,46.97,47.11,46.565,47.08,4288583
LRCX,2014-05-30,61.76,62.22,61.3,62.04,1192709
LUK,2014-05-30,25.59,25.78,25.5,25.65,2206661
LUV,2014-05-30,26.4,26.64,26.36,26.45,7037875
LYB,2014-05-30,100.26,100.29,99.12,99.57,3241334
L,2014-05-30,43.26,43.31,43.07,43.13,2099918
MAA,2014-05-30,71.79,72.58,71.52,72.35,1056417
MAC,2014-05-30,65.69,66.21,65.45,66.04,684285
MAR,2014-05-30,60.88,61.73,60.75,61.62,3821565
MAS,2014-05-30,21.29,21.375,21.1,21.3,7435312
MAT,2014-05-30,38.77,38.9,38.61,38.83,1683793
MA,2014-05-30,76.8,77.025,76.35,76.45,5003547
MCD,2014-05-30,101.25,101.46,100.71,101.43,4232438
MCHP,2014-05-30,47.4,47.685,47.16,47.6,956628
MCK,2014-05-30,188.44,189.74,187.4,189.64,1272897
MCO,2014-05-30,84.99,85.61,84.78,85.54,1449556
MDLZ,2014-05-30,37.62,37.67,37.32,37.62,12916373
MDT,2014-05-30,60.52,61.06,60.51,61.03,2880904
MET,2014-05-30,50.72,51.15,50.6,50.93,4334462
MGM,2014-05-30,26.05,26.05,25.585,25.75,6477235
MHK,2014-05-30,135.38,135.79,134.49,135.66,583837
MKC,2014-05-30,72.13,72.43,71.98,72.31,413320
MLM,2014-05-30,123.77,123.85,121.66,122.8,400916
MMC,2014-05-30,49.99,50.31,49.97,50.27,2034877
MMM,2014-05-30,142.11,142.67,141.78,142.55,3908258
MNST,2014-05-30,23.0266,23.1933,22.9066,23.1266,3346881
MON,2014-05-30,121.23,122,121,121.85,2534940
MOS,2014-05-30,49.68,50.01,49.45,49.99,2569756
MO,2014-05-30,41.19,41.615,41.1,41.56,7319007
MPC,2014-05-30,44.755,45,44.375,44.695,4271620
MRK,2014-05-30,57.52,58.27,57.52,57.86,11517975
MRO,2014-05-30,36.63,36.78,36.44,36.66,5427134
MSFT,2014-05-30,40.45,40.97,40.25,40.94,34575579
MSI,2014-05-30,67.06,67.78,66.87,67.42,3006342
MS,2014-05-30,30.94,31.04,30.69,30.86,7646374
MTB,2014-05-30,120.3,122.16,120.3,121.37,1127487
MTD,2014-05-30,245.45,246.59,244.35,245.02,174024
MU,2014-05-30,28.63,28.9,28.39,28.59,24072227
MYL,2014-05-30,49.93,50.4,49.5775,49.84,3834401
M,2014-05-30,59.14,59.93,59.14,59.89,3628926
NAVI,2014-05-30,15.63,15.91,15.63,15.8,5260986
NBL,2014-05-30,71.85,72.46,71.72,72.07,2142098
NCLH,2014-05-30,33.32,33.78,33.1,33.75,962178
NDAQ,2014-05-30,37.49,38.16,37.45,37.9,1362986
NEE,2014-05-30,96.6,97.46,96.33,97.36,2101728
NEM,2014-05-30,22.69,22.9,22.54,22.89,4975154
NFLX,2014-05-30,59.3114,60.2485,58.8014,59.6899,29254967
NFX,2014-05-30,36.53,36.7,36.09,36.48,1696312
NI,2014-05-30,37.15,37.41,36.99,37.37,2002708
NKE,2014-05-30,38.2,38.465,38.15,38.455,5192378
NLSN,2014-05-30,47.92,48.37,47.57,48.26,2105479
NOC,2014-05-30,119.85,121.795,119.69,121.55,1163028
NOV,2014-05-30,81.8,82.012,81.51,81.87,3579415
NRG,2014-05-30,35.5,35.7,35.36,35.64,2959740
NSC,2014-05-30,100.81,101.33,100.41,100.75,1472163
NTAP,2014-05-30,37.01,37.11,36.68,37.01,4353576
NTRS,2014-05-30,60.5,60.63,60.24,60.4,794363
NUE,2014-05-30,51.26,51.35,50.44,50.63,1892035
NVDA,2014-05-30,18.95,19.05,18.85,19,5977913
NWL,2014-05-30,29.29,29.35,29.05,29.28,2300216
NWSA,2014-05-30,17.09,17.18,17.01,17.06,2971320
NWS,2014-05-30,16.63,16.72,16.56,16.59,336151
OKE,2014-05-30,64.66,64.79,64.31,64.49,1183095
OMC,2014-05-30,70.9,71.31,70.48,71.15,2261928
ORCL,2014-05-30,42.08,42.2,41.85,42.02,13495246
ORLY,2014-05-30,146.95,148.42,146.52,147.95,929963
OXY,2014-05-30,99.4,99.75,99.02,99.69,4312350
O,2014-05-30,43.32,43.53,43.14,43.3,2367231
PAYX,2014-05-30,41.59,41.62,41.04,41.11,3017137
PBCT,2014-05-30,14.38,14.55,14.31,14.37,2789132
PCAR,2014-05-30,63.59,63.59,63.06,63.36,1203508
PCG,2014-05-30,45.68,45.985,45.48,45.87,3515679
PCLN,2014-05-30,1292.33,1292.33,1269.05,1278.63,906145
PDCO,2014-05-30,38.96,39.28,38.96,39.16,2029023
PEG,2014-05-30,38.5,38.98,38.43,38.96,4250631
PEP,2014-05-30,87.61,88.48,87.41,88.33,5181053
PFE,2014-05-30,29.56,29.7451,29.51,29.63,26239799
PFG,2014-05-30,46.51,46.92,46.4494,46.77,930522
PGR,2014-05-30,25.21,25.24,24.93,25.03,3124213
PG,2014-05-30,80.25,80.85,80.17,80.79,7432199
PHM,2014-05-30,19.67,19.76,19.45,19.56,4803411
PH,2014-05-30,124.41,125.47,123.91,125.23,943132
PKG,2014-05-30,68.88,69.67,68.79,69.16,1417573
PKI,2014-05-30,44.79,45,44.6,44.97,445283
PLD,2014-05-30,41.3,41.62,41.19,41.51,2842971
PM,2014-05-30,88.25,88.8,88.05,88.54,4172699
PNC,2014-05-30,84.63,85.58,84.62,85.27,1414690
PNR,2014-05-30,74.32,74.7,73.72,74.64,1533512
PNW,2014-05-30,54.91,55.48,54.74,55.42,667272
PPG,2014-05-30,100.465,101.44,100.07,100.805,1078052
PPL,2014-05-30,34.76,35.12,34.71,35.09,4455175
PRGO,2014-05-30,138.17,138.97,137.47,138.2,1002314
PRU,2014-05-30,81.93,82.71,81.7,82.16,1533902
PSA,2014-05-30,170,172.5475,169.96,172.38,1299146
PSX,2014-05-30,84.36,85.12,84.17,84.79,4140886
PVH,2014-05-30,132.04,132.53,131.16,131.63,579361
PWR,2014-05-30,34.02,34.08,33.72,33.95,1737137
PXD,2014-05-30,209.465,211.15,208.67,210.16,1282106
PX,2014-05-30,132.06,132.43,131.73,132.24,1097368
QCOM,2014-05-30,80.33,80.53,79.92,80.45,7336494
RCL,2014-05-30,54.3,55.44,54.13,55.29,1647089
REGN,2014-05-30,308.49,308.49,303.55,306.96,582761
REG,2014-05-30,53.36,53.73,53.11,53.4,549178
RE,2014-05-30,160.27,160.84,159.55,160.02,301007
RF,2014-05-30,10.0999,10.2,10.09,10.19,10480098
RHI,2014-05-30,45.91,46.12,45.3,45.59,1296796
RHT,2014-05-30,50.58,50.58,49.8,50.12,1026195
RJF,2014-05-30,48.2,48.626,48.1,48.4,620901
RL,2014-05-30,152.68,153.785,152.68,153.48,586960
RMD,2014-05-30,50.3,50.4,49.86,50.06,425601
ROK,2014-05-30,120.7,121.33,120.23,121.08,450615
ROP,2014-05-30,141.02,141.79,140.865,141.68,265431
ROST,2014-05-30,34.005,34.34,33.88,34.225,3635784
RRC,2014-05-30,91.46,93.17,90.6,92.95,1767844
RSG,2014-05-30,35.31,35.42,35.24,35.4,906295
RTN,2014-05-30,96.68,97.8,96.68,97.57,1524486
SBAC,2014-05-30,100.85,101.63,99.84,101.5,1709745
SBUX,2014-05-30,36.58,36.75,36.265,36.62,6879534
SCG,2014-05-30,51.55,52.02,51.45,52,815246
SCHW,2014-05-30,25.62,25.7,25.2,25.21,7301499
SEE,2014-05-30,32.83,33.0699,32.58,32.93,1846744
SHW,2014-05-30,203.06,205.32,202.74,204.61,440630
SIG,2014-05-30,107.72,108.06,105.79,106.09,1077117
SJM,2014-05-30,102.68,103.21,102.26,102.6,1012575
SLB,2014-05-30,103.69,104.21,103.1989,104.04,4642430
SLG,2014-05-30,109.09,109.81,108.51,109.49,585846
SNA,2014-05-30,116.54,117.49,116.54,117.27,196190
SNI,2014-05-30,76.47,76.57,75.64,76.46,436807
SNPS,2014-05-30,38.77,38.77,38.44,38.49,687830
SO,2014-05-30,43.4,43.8,43.33,43.78,3931205
SPGI,2014-05-30,81.26,81.9,80.93,81.77,1215004
SPG,2014-05-30,164.92,166.65,164.04,166.46,1976718
SRCL,2014-05-30,113.2,114.55,112.46,114.37,870571
SRE,2014-05-30,99.86,100.69,99.86,100.35,1175696
STI,2014-05-30,38.15,38.57,38.15,38.32,1887124
STT,2014-05-30,64.73,65.5,64.67,65.27,2118866
STX,2014-05-30,53.49,53.7825,53.0701,53.73,2979164
STZ,2014-05-30,83.66,84.32,83.66,84.13,1045366
SWKS,2014-05-30,43,43.63,42.868,43.31,3096294
SWK,2014-05-30,87.1,87.54,86.75,87.4,1499058
SYK,2014-05-30,85.38,85.61,83.115,84.49,3349383
SYMC,2014-05-30,22.27,22.27,21.89,21.99,6743285
SYY,2014-05-30,37.08,37.6,37.01,37.53,3419753
TAP,2014-05-30,65.16,65.8,65.03,65.73,2339224
TDG,2014-05-30,188.01,188.83,187.07,188.71,265969
TEL,2014-05-30,59.15,59.85,59.04,59.46,1660280
TGT,2014-05-30,55.92,56.92,55.89,56.76,6312763
TIF,2014-05-30,99.4,99.68,98.71,99.41,1372774
TJX,2014-05-30,54.4,54.63,54.15,54.45,5419685
TMK,2014-05-30,53.8534,54.1667,53.7534,53.9534,778359
TMO,2014-05-30,117.11,117.43,116.8,116.91,2439278
TPR,2014-05-30,40.7,40.98,40.6,40.71,5171891
TRIP,2014-05-30,98.39,98.62,96.38,97.17,1884209
TROW,2014-05-30,81.31,81.8,81.1,81.53,883196
TRV,2014-05-30,94,94.12,93.365,93.45,2276565
TSCO,2014-05-30,63.87,65.18,63.73,65.02,1052525
TSN,2014-05-30,42.69,43.46,42.33,42.46,4696648
TSS,2014-05-30,30.54,30.78,30.25,30.26,4027880
TWX,2014-05-30,70.26,70.61,68.7,69.83,5408288
TXN,2014-05-30,46.84,47,46.44,46.98,4575701
TXT,2014-05-30,39.15,39.27,38.9,39.22,1062319
T,2014-05-30,35.29,35.53,35.29,35.47,16162842
UAA,2014-05-30,25.44,25.485,25.145,25.395,6039748
UAL,2014-05-30,44.61,45.3,43.77,44.37,7028755
UDR,2014-05-30,27.44,27.63,27.35,27.52,2394595
UHS,2014-05-30,89.56,90.655,89.4,89.57,907590
ULTA,2014-05-30,84.9,85.39,84.36,84.9,677052
UNH,2014-05-30,79.24,79.74,78.88,79.63,5139572
UNM,2014-05-30,33.7,34.03,33.66,33.91,1454287
UNP,2014-05-30,98.675,99.73,98.445,99.635,4539582
UPS,2014-05-30,104,104.15,103.72,103.88,2627682
URI,2014-05-30,101.63,101.86,100.31,101.05,4078337
USB,2014-05-30,41.98,42.33,41.97,42.19,5707888
UTX,2014-05-30,116.29,116.79,115.78,116.22,3661710
VAR,2014-05-30,82.43,82.99,82.18,82.45,560984
VFC,2014-05-30,62.79,63.42,62.645,63.02,1376704
VIAB,2014-05-30,85.81,85.94,85.01,85.33,2135472
VLO,2014-05-30,56.52,57.05,55.68,56.05,5165200
VMC,2014-05-30,60.84,61.02,60.37,60.97,508683
VNO,2014-05-30,106.37,107.39,106.37,107.08,985262
VRSK,2014-05-30,61,61,59.19,59.19,3349762
VRSN,2014-05-30,50.21,50.43,49.79,50.08,979017
VRTX,2014-05-30,72.96,72.96,71.33,72.26,1173480
VTR,2014-05-30,66.43,66.97,66.31,66.8,2285149
VZ,2014-05-30,49.55,50,49.55,49.96,12408314
V,2014-05-30,53.97,53.9875,53.3325,53.7075,6142704
WAT,2014-05-30,100.06,100.74,99.91,100.16,696303
WBA,2014-05-30,70.84,71.97,70.75,71.91,4645512
WDC,2014-05-30,87.28,87.95,86.5,87.85,2695661
WEC,2014-05-30,45.09,45.55,45.06,45.52,2547679
WFC,2014-05-30,50.32,50.82,50.32,50.78,15489222
WHR,2014-05-30,143.28,144.26,142.51,143.55,1053253
WMB,2014-05-30,46.73,47.01,46.72,46.96,4062718
WMT,2014-05-30,76.06,76.81,76.01,76.77,5974016
WM,2014-05-30,44.35,44.72,44.3,44.68,2030704
WU,2014-05-30,16.06,16.19,16.02,16.17,7248231
WYNN,2014-05-30,220,220,213.96,214.97,1359695
WYN,2014-05-30,73,74.02,72.73,73.93,1217187
WY,2014-05-30,31.23,31.46,31.1702,31.42,3969479
XEC,2014-05-30,130.92,132.16,128.82,129.13,743131
XEL,2014-05-30,30.52,30.76,30.46,30.76,2176543
XLNX,2014-05-30,46.99,47.13,46.61,46.96,1842672
XL,2014-05-30,32.33,32.54,32.31,32.46,1341830
XOM,2014-05-30,100.8,101.15,100.37,100.53,11488959
XRAY,2014-05-30,47.19,47.49,47.17,47.29,586918
XRX,2014-05-30,49.16,49.48,48.88,49.4,1774732
XYL,2014-05-30,36.72,37.34,36.72,37.3,1674178
YUM,2014-05-30,76.84,77.4,76.65,77.31,2891866
ZBH,2014-05-30,103.74,104.38,103.6,104.35,1359468
ZION,2014-05-30,28.47,28.8,28.31,28.59,876821
ZTS,2014-05-30,30.79,30.93,30.67,30.7,3076576
AAL,2014-06-02,40,41.25,40,41.22,9906030
AAPL,2014-06-02,90.5656,90.6899,88.9285,89.8071,92337903
AAP,2014-06-02,124.22,124.49,123.2005,124.47,509710
ABBV,2014-06-02,54.43,54.95,53.91,54.15,3634963
ABC,2014-06-02,73.31,73.79,73.08,73.21,1602057
ABT,2014-06-02,40.02,40.0401,39.6801,39.8,3364495
ACN,2014-06-02,81.1,81.74,81.09,81.27,1578127
ADBE,2014-06-02,64.54,65.04,63.68,64.64,1427741
ADI,2014-06-02,52.41,52.5628,51.92,52.37,1401548
ADM,2014-06-02,44.89,45.05,44.759,44.85,2295251
ADP,2014-06-02,79.65,79.92,79.15,79.38,980440
ADSK,2014-06-02,52.45,52.75,51.73,52.52,1596820
ADS,2014-06-02,259.39,261.5812,257.04,260.83,527737
AEE,2014-06-02,39.33,39.35,39,39.04,1559560
AEP,2014-06-02,53.2,53.6,53.0405,53.48,2340164
AES,2014-06-02,14.09,14.18,14,14.1,3711959
AET,2014-06-02,77.92,78.23,77.41,77.86,2065755
AFL,2014-06-02,61.5,61.88,61.2,61.47,1269472
AGN,2014-06-02,212,214.37,208.09,213.37,1765013
AIG,2014-06-02,54.16,54.34,53.82,54.26,6661862
AIV,2014-06-02,31.48,31.62,31.4,31.46,620616
AIZ,2014-06-02,67.97,68.37,67.51,68.32,374789
AJG,2014-06-02,45.93,46.24,45.76,46.16,801674
AKAM,2014-06-02,54.56,54.71,53.53,54.36,1474454
ALB,2014-06-02,69.29,69.815,68.86,69.66,379160
ALGN,2014-06-02,54.75,55.235,54.23,55.01,823319
ALK,2014-06-02,49.36,50.43,49.045,50.035,1227684
ALLE,2014-06-02,52.77,52.77,52.04,52.07,646459
ALL,2014-06-02,58.47,58.88,58.47,58.67,1585874
ALXN,2014-06-02,163.95,167.4899,163.75,167.05,745803
AMAT,2014-06-02,19.99,20.53,19.97,20.52,10808008
AMD,2014-06-02,4.03,4.03,3.94,3.97,10861890
AME,2014-06-02,53.06,53.17,52.6,52.94,761999
AMGN,2014-06-02,116.72,117.06,115.83,116.45,2741160
AMG,2014-06-02,189.27,190.57,185.73,190.38,380568
AMP,2014-06-02,112.99,113.98,112.09,113.94,886080
AMT,2014-06-02,89.67,89.78,88.17,88.39,2296071
AMZN,2014-06-02,312.59,312.6,307,308.84,2205909
ANDV,2014-06-02,56.44,56.74,55.8,56.08,1736946
ANSS,2014-06-02,73.34,74.35,72.73,73.8,531345
ANTM,2014-06-02,108.56,108.95,107.81,108.35,1270180
AON,2014-06-02,90.11,90.37,89.63,89.91,1158655
AOS,2014-06-02,24.7,24.905,24.59,24.89,1753176
APA,2014-06-02,93.09,93.33,92.43,92.64,1865498
APC,2014-06-02,103.23,103.37,102.265,102.51,1263232
APD,2014-06-02,120,122.06,119.74,121.83,858649
APH,2014-06-02,47.975,48.45,47.7725,48.415,975602
ARE,2014-06-02,75.92,77.08,75.81,76.89,348281
ARNC,2014-06-02,41.31,41.61,40.605,41.49,4727546
ATVI,2014-06-02,20.82,20.82,20.52,20.62,3491464
AVB,2014-06-02,141.74,142.43,141.68,141.85,1003705
AVGO,2014-06-02,71.21,72,70.6,71.64,2660182
AVY,2014-06-02,50.51,50.51,49.65,49.94,919627
AWK,2014-06-02,48.82,48.82,48.12,48.22,709262
AXP,2014-06-02,91.79,92.11,91.43,91.89,2832071
AYI,2014-06-02,125.5,125.87,124.265,125.56,299152
AZO,2014-06-02,532.5,532.99,529.34,531.43,191432
A,2014-06-02,56.96,56.99,56.3,56.89,1274846
BAC,2014-06-02,15.16,15.28,15.05,15.26,46373953
BAX,2014-06-02,74.41,74.65,74.065,74.23,2499140
BA,2014-06-02,135.5,136.03,134.77,135.9,2630152
BBT,2014-06-02,38.02,38.175,37.68,38.08,2871891
BBY,2014-06-02,27.56,27.63,27.17,27.46,4062935
BDX,2014-06-02,117.68,118.34,117.38,118.05,514958
BEN,2014-06-02,55.42,55.55,54.93,55.36,1036014
BF.B,2014-06-02,46.715,47.385,46.215,46.795,888940
BIIB,2014-06-02,318.93,320.03,310.61,318.22,754739
BK,2014-06-02,34.56,34.79,34.273,34.65,3219203
BLK,2014-06-02,304.96,306.64,302.33,306.03,404188
BLL,2014-06-02,30.31,30.34,30.0345,30.04,2294164
BMY,2014-06-02,49.9,50,48.37,49.09,11302604
BRK.B,2014-06-02,128.28,128.75,127.37,127.88,2007200
BSX,2014-06-02,12.86,12.95,12.73,12.88,6363956
BWA,2014-06-02,62.89,63.36,62.18,63.31,964157
BXP,2014-06-02,120.47,121.43,120.2,120.9,507255
CAG,2014-06-02,32.31,32.31,32.04,32.13,3403077
CAH,2014-06-02,70.71,71,70.095,70.55,1943049
CAT,2014-06-02,102.42,103.94,102.01,103.76,3753729
CA,2014-06-02,28.78,28.82,28.585,28.69,2429344
CBG,2014-06-02,29.89,30.15,29.78,30.14,1817078
CBOE,2014-06-02,50.7,50.86,49.9,50.25,471762
CBS,2014-06-02,59.62,60.43,59.62,60.32,4206991
CB,2014-06-02,103.82,104.05,103.44,103.54,720662
CCI,2014-06-02,76.84,77.11,76.18,76.29,2014545
CCL,2014-06-02,40.09,40.368,39.93,40.02,1692184
CDNS,2014-06-02,16.71,16.74,16.41,16.57,4875640
CELG,2014-06-02,76.285,77.465,76.03,77.435,3744974
CERN,2014-06-02,54.22,54.36,53.7,54.2,2017155
CF,2014-06-02,48.664,49.328,48.664,48.9,3580005
CHD,2014-06-02,34.645,34.695,34.38,34.425,1231390
CHK,2014-06-02,28.76,29.41,28.66,29.31,8911527
CHRW,2014-06-02,59.9,60.06,59.4,59.78,1312471
CHTR,2014-06-02,142.89,148.12,142.85,147.15,1639546
CINF,2014-06-02,49.1,49.19,48.6,48.67,539092
CI,2014-06-02,90.13,90.55,89.64,90.45,1326937
CLX,2014-06-02,89.47,89.7,88.62,88.86,815435
CL,2014-06-02,68.13,68.27,67.81,68.21,2924898
CMA,2014-06-02,48.06,48.35,47.46,48.1,974264
CMCSA,2014-06-02,26.055,26.38,26.04,26.28,20537090
CME,2014-06-02,72.06,72.27,71.01,71.95,1892519
CMG,2014-06-02,548,552.85,545.2701,551.56,399510
CMI,2014-06-02,153.45,153.58,151.7,153.29,568517
CMS,2014-06-02,29.76,29.85,29.63,29.72,2687899
CNC,2014-06-02,37.355,37.95,37.325,37.845,1431176
CNP,2014-06-02,24.09,24.15,23.97,24.08,1709314
COF,2014-06-02,78.92,79.03,78.2,78.63,2454513
COG,2014-06-02,36.21,36.44,35.89,35.92,3918939
COL,2014-06-02,79.02,79.35,78.45,79.3,548105
COO,2014-06-02,129.65,131.16,128.8,131.09,384279
COP,2014-06-02,80.21,80.55,79.05,79.48,5071887
COST,2014-06-02,115.84,116.14,115.54,115.68,1085483
COTY,2014-06-02,16.63,16.75,16.52,16.61,302089
CPB,2014-06-02,45.86,45.91,45.43,45.47,906093
CRM,2014-06-02,52.63,52.85,51.64,52.38,4070443
CSCO,2014-06-02,24.64,24.8,24.56,24.78,20393395
CSX,2014-06-02,29.46,29.61,29.345,29.55,3815301
CTAS,2014-06-02,61.92,63.13,61.7,62.22,562915
CTL,2014-06-02,37.74,37.845,37.5,37.62,2658269
CTSH,2014-06-02,48.61,48.8,47.95,48.35,2698789
CTXS,2014-06-02,62,62,61.01,61.4,2012615
CVS,2014-06-02,78.36,78.6,78.06,78.3,2151050
CVX,2014-06-02,122.93,123.04,122.01,122.21,3689833
CXO,2014-06-02,131.55,132.53,130.17,131.19,537097
C,2014-06-02,47.6,47.96,47.43,47.76,11890290
DAL,2014-06-02,40.14,40.95,39.76,40.77,10315013
DE,2014-06-02,91.29,91.68,91.15,91.18,1941216
DFS,2014-06-02,59.13,59.59,59.06,59.57,1889750
DGX,2014-06-02,59.85,60.68,59.58,60.03,1769905
DG,2014-06-02,53.79,54.44,53.7,54.3,5520149
DHI,2014-06-02,23.69,23.88,23.59,23.74,2774533
DHR,2014-06-02,78.6,78.85,77.83,78.64,1824165
DISCA,2014-06-02,77.03,77.79,76.79,77.66,1511224
DISCK,2014-06-02,75.04,76.9,75.04,76.6,693943
DISH,2014-06-02,58.63,59.28,58.59,59.1,2521461
DIS,2014-06-02,84.27,84.42,84.01,84.27,3933943
DLR,2014-06-02,57.54,58.15,57.47,58.1,828689
DLTR,2014-06-02,52.99,53.41,52.87,53.32,1044432
DOV,2014-06-02,87.3,87.83,86.6074,87.55,388129
DPS,2014-06-02,57.76,57.83,57.25,57.56,1531850
DRE,2014-06-02,17.71,17.88,17.65,17.75,1588735
DRI,2014-06-02,50.16,50.69,49.92,50.64,907446
DTE,2014-06-02,75.98,76.4299,75.79,76.18,543348
DUK,2014-06-02,70.95,71.15,70.61,70.85,1920170
DVA,2014-06-02,70.81,71.43,70.42,71.21,1100637
DVN,2014-06-02,73.85,74.33,73.56,73.69,2125725
D,2014-06-02,69,69.77,68.74,69.6,2051340
EA,2014-06-02,34.98,35.1601,34.31,34.56,2117425
EBAY,2014-06-02,50.68,50.94,50.33,50.49,7670884
ECL,2014-06-02,109.12,109.46,108.41,109.04,489084
ED,2014-06-02,55,55.22,54.81,55,1468860
EFX,2014-06-02,71.02,71.61,70.32,70.56,336571
EIX,2014-06-02,55.04,55.87,54.7,55.67,2128354
EL,2014-06-02,76.6,76.995,76.37,76.75,1263188
EMN,2014-06-02,88.26,89.24,87.95,89.12,1073476
EMR,2014-06-02,66.87,67.32,66.46,67.17,2099885
EOG,2014-06-02,105.95,106,104.95,105.38,1712411
EQIX,2014-06-02,199.11,200.58,197.34,200.07,517099
EQR,2014-06-02,61.81,62.39,61.64,62.11,1144194
EQT,2014-06-02,106.74,106.95,104.705,105.24,1698065
ESRX,2014-06-02,70.87,71.24,69.02,70.04,5821676
ESS,2014-06-02,180.77,181.48,180.04,181.41,443646
ES,2014-06-02,45.37,45.52,45.25,45.34,831800
ETFC,2014-06-02,20.42,20.58,19.92,20.46,3496286
ETN,2014-06-02,73.75,73.93,72.95,73.6,1776724
ETR,2014-06-02,75.56,76.04,75.46,75.77,1762552
EW,2014-06-02,40.56,40.685,39.965,40.33,1788706
EXC,2014-06-02,36.62,36.715,36.32,36.6,5888573
EXPD,2014-06-02,45.58,45.9,45.48,45.88,1003055
EXPE,2014-06-02,73.69,74.45,72.88,74.22,1798557
EXR,2014-06-02,52.41,52.72,52.13,52.5,570285
FAST,2014-06-02,48.84,49.42,48.764,49.1,1697995
FBHS,2014-06-02,39.97,40.33,39.65,40,1096396
FB,2014-06-02,63.23,63.59,62.05,63.08,35995537
FCX,2014-06-02,34.32,34.34,33.98,34.12,6484761
FDX,2014-06-02,144.31,144.9897,143.72,144.25,1285542
FE,2014-06-02,33.88,33.9,33.425,33.55,2593126
FFIV,2014-06-02,108.93,109.77,107.7,109.57,850702
FISV,2014-06-02,60.09,60.51,59.85,60.43,538909
FIS,2014-06-02,54.11,54.34,53.77,54.15,846263
FITB,2014-06-02,20.79,20.99,20.55,20.95,8740727
FLIR,2014-06-02,34.95,34.99,34.42,34.82,919538
FLR,2014-06-02,75.09,75.59,74.75,75.37,1125043
FLS,2014-06-02,73.98,74.43,72.83,73.98,820652
FL,2014-06-02,48.25,48.69,47.5,48.55,909085
FMC,2014-06-02,76.63,77.01,76.2475,76.83,725255
FOXA,2014-06-02,35.38,35.59,35.32,35.54,7432369
FOX,2014-06-02,34.55,34.64,34.33,34.62,4013513
FRT,2014-06-02,119.93,121.012,119.58,120.86,289589
FTI,2014-06-02,58.1,58.37,57.28,57.91,1043465
F,2014-06-02,16.51,16.51,16.38,16.44,17975088
GD,2014-06-02,118.11,118.48,117.63,118.02,1508745
GE,2014-06-02,26.71,26.85,26.61,26.83,17125582
GGP,2014-06-02,23.79,24.08,23.74,23.98,3992149
GILD,2014-06-02,81.32,81.8,80.75,81.55,7598312
GIS,2014-06-02,54.87,55.06,54.75,54.91,1883342
GLW,2014-06-02,21.29,21.47,21.25,21.3,6320867
GM,2014-06-02,34.54,34.9,34.29,34.86,11556876
GOOGL,2014-06-02,569.75,570.41,556.7,564.34,1663640
GOOG,2014-06-02,560.7,560.9,545.73,553.93,1434989
GPC,2014-06-02,86.37,86.98,85.93,86.78,504876
GPN,2014-06-02,34.27,34.72,34.2625,34.57,1044592
GPS,2014-06-02,41.35,41.61,40.93,41.51,2705471
GRMN,2014-06-02,58.94,59.16,58.28,58.74,1379963
GS,2014-06-02,159.78,160.2,157.91,160.03,2162512
GT,2014-06-02,26.38,26.54,25.91,26.44,3417693
GWW,2014-06-02,258.74,261.573,257.5,260.06,306405
HAL,2014-06-02,64.69,65.51,64.37,65.01,5788738
HAS,2014-06-02,53.56,53.69,52.085,52.18,1554186
HBAN,2014-06-02,9.28,9.37,9.21,9.36,5490849
HBI,2014-06-02,21.2,21.2925,21.0425,21.2675,1613976
HCA,2014-06-02,53.1,53.28,52.37,52.99,4012895
HCN,2014-06-02,63.25,63.85,63.25,63.47,3387572
HCP,2014-06-02,41.72,42.1851,41.62,42.04,2796857
HD,2014-06-02,80.25,81.06,80.17,80.84,6817733
HES,2014-06-02,91.69,91.72,90.81,91.31,1528944
HIG,2014-06-02,34.81,35.09,34.69,34.89,2599276
HII,2014-06-02,99.54,101.24,98.69,101.01,395023
HOG,2014-06-02,71.15,71.24,70.16,71.02,1009669
HOLX,2014-06-02,24.45,24.55,24.19,24.43,1181159
HON,2014-06-02,93.3,93.57,92.72,93.41,1656658
HP,2014-06-02,109.9,110.32,109.02,109.19,563436
HRB,2014-06-02,29.77,29.79,29.285,29.32,1480779
HRL,2014-06-02,24.545,24.685,24.46,24.645,1995082
HRS,2014-06-02,77.25,77.49,76.73,77.18,540706
HSIC,2014-06-02,59.895,59.98,59.425,59.85,663650
HST,2014-06-02,22.1,22.17,21.94,22.13,4065495
HSY,2014-06-02,97.33,97.42,96.66,97.06,654129
HUM,2014-06-02,124.96,126.28,124.47,125.4,1017881
IBM,2014-06-02,184.76,186.2801,184.67,185.69,3204034
ICE,2014-06-02,39.4,39.418,38.662,38.838,3358130
IDXX,2014-06-02,64.25,64.735,63.76,64.585,306106
IFF,2014-06-02,99.45,100.2,99.21,99.75,416634
ILMN,2014-06-02,159.58,159.58,153.18,158.68,1048436
INCY,2014-06-02,49.41,49.53,46.55,48.89,3957056
INTC,2014-06-02,27.31,27.35,27.12,27.26,20265670
INTU,2014-06-02,79.39,79.71,79.01,79.43,675097
IPG,2014-06-02,19.13,19.27,19.1001,19.24,6134574
IP,2014-06-02,47.55,47.67,46.94,47.14,3450966
IQV,2014-06-02,50.9,51.34,50.55,51.1,380353
IRM,2014-06-02,31.14,31.26,30.87,31.15,1403918
IR,2014-06-02,59.83,60.1499,59.02,59.74,1394410
ISRG,2014-06-02,122.9032,124.0899,122.0632,123.6332,1181898
ITW,2014-06-02,86.55,87.25,86.29,86.95,1780941
IT,2014-06-02,71.16,71.46,70.21,71.17,338037
IVZ,2014-06-02,36.83,36.95,36.44,36.81,1974746
JBHT,2014-06-02,77.29,77.76,76.725,77.6,826486
JCI,2014-06-02,45.6963,46,45.3194,45.801,2697705
JEC,2014-06-02,55.05,55.55,54.91,55.5,883646
JNJ,2014-06-02,101.54,102.26,101.01,102.17,5852618
JNPR,2014-06-02,24.5,24.6,24.165,24.5,10145519
JPM,2014-06-02,55.65,55.65,55.02,55.35,9440042
JWN,2014-06-02,68.2,68.83,68.14,68.21,1270045
KEY,2014-06-02,13.7,13.81,13.59,13.79,5143357
KIM,2014-06-02,22.91,23.16,22.91,23.03,1738190
KLAC,2014-06-02,65.73,66.14,65.25,65.58,561742
KMB,2014-06-02,112.34,112.37,111.82,112.08,919587
KMI,2014-06-02,33.45,33.8,33.325,33.72,4220413
KMX,2014-06-02,44.38,44.495,43.99,44.3,1485868
KORS,2014-06-02,94.54,94.75,93.09,94.45,2290480
KO,2014-06-02,40.75,40.89,40.68,40.86,7472050
KR,2014-06-02,23.9,23.95,23.62,23.755,4962582
KSS,2014-06-02,54.66,54.81,54.23,54.28,1690043
KSU,2014-06-02,107.84,107.84,106.15,107.13,636612
K,2014-06-02,69,69.37,69,69.12,1778074
LB,2014-06-02,57.46,58.08,57.04,57.76,1259052
LEG,2014-06-02,33.91,34.1,33.88,34.03,817271
LEN,2014-06-02,40.0686,40.1765,39.7059,40.0392,1827938
LH,2014-06-02,102.72,102.75,101.91,102.09,512810
LKQ,2014-06-02,27.74,28.13,27.55,28,849621
LLL,2014-06-02,121.09,121.75,120.53,121.63,1066915
LLY,2014-06-02,59.75,59.86,58.85,59.49,3405834
LMT,2014-06-02,163.88,164.41,162.63,164.11,1013258
LNC,2014-06-02,48.43,49.64,48.23,49.5,2776746
LNT,2014-06-02,29.085,29.2075,28.97,29.105,732680
LOW,2014-06-02,47.09,47.4101,46.89,47.01,4070791
LRCX,2014-06-02,62.25,62.71,61.77,62.31,1530529
LUK,2014-06-02,25.69,25.85,25.45,25.5,751456
LUV,2014-06-02,26.48,26.78,26.18,26.71,4973683
LYB,2014-06-02,99.93,100.5,99.26,100.2,2216138
L,2014-06-02,43.22,43.37,42.96,43.3,885042
MAA,2014-06-02,72.44,72.77,72.22,72.71,190257
MAC,2014-06-02,66.06,66.63,65.94,66.41,496310
MAR,2014-06-02,61.71,61.86,61.05,61.54,3493216
MAS,2014-06-02,21.28,21.5,21.21,21.37,5176703
MAT,2014-06-02,38.87,38.91,38.62,38.64,1311819
MA,2014-06-02,76.77,77.21,76.23,77.05,3050434
MCD,2014-06-02,101.39,102.5,101.32,102.03,3006780
MCHP,2014-06-02,47.05,47.48,46.82,47.25,1197488
MCK,2014-06-02,189.84,190.26,188.81,189.83,1085025
MCO,2014-06-02,85.54,86.15,85.52,85.8,715235
MDLZ,2014-06-02,37.54,37.925,37.44,37.77,5895052
MDT,2014-06-02,61,61.1,60.55,61.02,1925517
MET,2014-06-02,51.2,51.95,51.02,51.79,4738654
MGM,2014-06-02,25.75,26.21,25.39,26.13,6516427
MHK,2014-06-02,135.93,136.86,135.53,136.26,465675
MKC,2014-06-02,72.03,72.4,71.78,71.93,307302
MLM,2014-06-02,122.77,124.25,121.74,122.68,368365
MMC,2014-06-02,50.27,50.64,50.11,50.51,3011812
MMM,2014-06-02,142.27,142.91,141.69,142.32,1682363
MNST,2014-06-02,23.0933,23.3,22.86,23,3626634
MON,2014-06-02,121.95,122.81,121.79,122.39,2425257
MOS,2014-06-02,49.98,50.02,49.68,49.84,1767453
MO,2014-06-02,41.63,41.64,41.25,41.25,4511471
MPC,2014-06-02,44.935,45.015,44.3252,44.86,3391890
MRK,2014-06-02,57.91,58.2,57.48,57.93,6426226
MRO,2014-06-02,36.75,37.09,36.28,36.44,6979197
MSFT,2014-06-02,40.95,41.09,40.68,40.79,18504300
MSI,2014-06-02,67.38,67.75,67.21,67.4,1296416
MS,2014-06-02,30.86,30.915,30.52,30.9,7509356
MTB,2014-06-02,121.39,121.6,120.31,121.45,793488
MTD,2014-06-02,245.27,247.62,244.02,246.51,135356
MU,2014-06-02,28.61,28.72,28.05,28.66,14523677
MYL,2014-06-02,49.96,50.16,49.37,49.98,2341417
M,2014-06-02,60.09,60.34,59.61,60.05,2677653
NAVI,2014-06-02,15.84,15.94,15.79,15.81,2986807
NBL,2014-06-02,72.36,72.5,71.57,71.67,1308648
NCLH,2014-06-02,33.74,34.005,33.43,33.9,835531
NDAQ,2014-06-02,37.95,38.07,37.63,37.77,875853
NEE,2014-06-02,97.15,97.77,96.627,97.18,1454470
NEM,2014-06-02,22.78,22.93,22.45,22.58,4136806
NFLX,2014-06-02,59.9257,60.4157,58.9285,60.2942,20501467
NFX,2014-06-02,36.55,36.975,36.4,36.56,1843356
NI,2014-06-02,37.38,37.73,37.26,37.68,1620179
NKE,2014-06-02,38.495,38.495,38.15,38.36,3826488
NLSN,2014-06-02,48.43,48.51,47.85,47.92,1448147
NOC,2014-06-02,121.32,122.28,120.62,121.96,946813
NOV,2014-06-02,74.7,75.3,73.79,74.19,4134751
NRG,2014-06-02,35.7,35.9,35.51,35.63,3052791
NSC,2014-06-02,101.06,101.53,100.42,100.58,1215860
NTAP,2014-06-02,36.19,37.69,36.19,37.51,5457853
NTRS,2014-06-02,60.46,60.88,60.195,60.83,440793
NUE,2014-06-02,50.74,50.76,50.21,50.39,1558557
NVDA,2014-06-02,19.06,19.18,18.78,18.94,4537471
NWL,2014-06-02,29.34,29.43,29.14,29.26,1640174
NWSA,2014-06-02,17.1,17.33,17.03,17.26,2176847
NWS,2014-06-02,16.65,16.82,16.57,16.78,1075172
OKE,2014-06-02,64.63,64.71,64.25,64.46,840733
OMC,2014-06-02,71.3,71.62,70.865,71.61,1852690
ORCL,2014-06-02,41.96,42.02,41.61,41.97,11284911
ORLY,2014-06-02,148.43,149.58,147.9501,148.86,407857
OXY,2014-06-02,99.79,100.47,99.4,99.76,3228458
O,2014-06-02,43.29,43.59,42.98,43.49,1506355
PAYX,2014-06-02,41.15,41.27,40.83,40.88,1740327
PBCT,2014-06-02,14.46,14.53,14.29,14.53,1979465
PCAR,2014-06-02,63.37,63.57,62.63,63.2,1090968
PCG,2014-06-02,45.82,45.92,45.66,45.87,2105725
PCLN,2014-06-02,1281,1286,1260.24,1278.8,519629
PDCO,2014-06-02,39.18,39.25,39.02,39.13,583966
PEG,2014-06-02,38.96,39.235,38.71,39.11,3178941
PEP,2014-06-02,88.12,88.39,87.76,87.87,2876121
PFE,2014-06-02,29.59,29.8,29.59,29.71,19999906
PFG,2014-06-02,46.87,47.3,46.57,47.28,838295
PGR,2014-06-02,25.06,25.15,24.8,24.91,3587043
PG,2014-06-02,80.66,80.67,80.29,80.36,4331701
PHM,2014-06-02,19.56,19.72,19.44,19.65,3934420
PH,2014-06-02,125.58,126.02,123.9,125.76,758811
PKG,2014-06-02,69.37,70.37,69.1,70.28,953220
PKI,2014-06-02,44.94,45.54,44.87,45.53,940806
PLD,2014-06-02,41.58,41.75,41.4,41.51,1611150
PM,2014-06-02,88.33,88.74,88.0498,88.32,3237759
PNC,2014-06-02,85.51,85.7,84.71,85.62,1445241
PNR,2014-06-02,74.79,75.04,73.935,74.96,672450
PNW,2014-06-02,55.45,55.53,55.035,55.09,446771
PPG,2014-06-02,100.905,101.525,100.48,101.165,615454
PPL,2014-06-02,34.99,35.06,34.72,34.78,2632788
PRGO,2014-06-02,138.75,139.83,138.24,138.66,861053
PRU,2014-06-02,82.44,84.12,82.085,84.02,2284345
PSA,2014-06-02,172.21,172.8,171.71,172.13,498007
PSX,2014-06-02,84.99,85.45,84.41,85.24,2519999
PVH,2014-06-02,131.75,131.91,130.65,131.34,871949
PWR,2014-06-02,33.65,33.96,33.32,33.43,2077011
PXD,2014-06-02,211.37,211.48,208.32,209.28,1029070
PX,2014-06-02,132,134.19,131.78,134.03,1066123
QCOM,2014-06-02,80.66,80.79,80.04,80.48,7244166
RCL,2014-06-02,55.12,55.37,54.8033,55.22,716558
REGN,2014-06-02,308.7,313.48,303.56,309.27,529019
REG,2014-06-02,53.44,54.21,53.356,54.21,358113
RE,2014-06-02,159.73,159.83,158.43,159.11,274949
RF,2014-06-02,10.18,10.37,10.15,10.34,13729395
RHI,2014-06-02,45.61,45.79,45.07,45.6,651837
RHT,2014-06-02,50.19,50.25,49.69,50.05,715210
RJF,2014-06-02,48.59,48.91,47.87,48.9,537310
RL,2014-06-02,153.58,153.77,152.76,153.17,575272
RMD,2014-06-02,50.07,50.23,49.42,49.86,805099
ROK,2014-06-02,121.05,123,120.94,122.66,722722
ROP,2014-06-02,141.54,141.96,140.26,141.77,231047
ROST,2014-06-02,34.235,34.35,33.94,34.175,3400932
RRC,2014-06-02,92.95,93.35,92.15,92.7,861380
RSG,2014-06-02,35.44,35.495,35.28,35.46,683859
RTN,2014-06-02,97.09,98.26,96.5,98.06,962129
SBAC,2014-06-02,101.3,101.3,99.65,100.4,873912
SBUX,2014-06-02,36.61,37.0275,36.58,36.925,5926156
SCG,2014-06-02,51.99,52.19,51.76,51.88,565573
SCHW,2014-06-02,25.33,25.48,25.07,25.37,9071222
SEE,2014-06-02,33.04,33.299,32.78,33.13,1152662
SHW,2014-06-02,204.51,205.13,203.05,203.57,456109
SIG,2014-06-02,106.57,107.16,105.51,106.21,563274
SJM,2014-06-02,102.69,102.83,102.16,102.47,538746
SLB,2014-06-02,104.07,104.68,103.21,103.91,3748011
SLG,2014-06-02,109.71,110.63,109.28,110.39,357349
SNA,2014-06-02,117.56,118.12,116.41,117.83,299718
SNI,2014-06-02,76.6,76.85,76.28,76.78,414096
SNPS,2014-06-02,38.62,38.86,38.33,38.54,521472
SO,2014-06-02,43.71,43.85,43.52,43.67,2622065
SPGI,2014-06-02,81.95,82.59,81.69,82.38,863779
SPG,2014-06-02,166.33,166.93,165.95,166.8,1589078
SRCL,2014-06-02,114.24,114.64,113.73,114.55,325153
SRE,2014-06-02,100.1,100.74,99.9,100.47,719691
STI,2014-06-02,38.43,38.93,38.28,38.87,2701811
STT,2014-06-02,65.41,65.49,64.6602,65.07,1590973
STX,2014-06-02,53.7,53.87,53.1,53.82,1610911
STZ,2014-06-02,83.81,84.07,83.16,83.94,831558
SWKS,2014-06-02,43.91,44.78,42.9,43.07,2506762
SWK,2014-06-02,87.09,87.66,86.45,87.5,728530
SYK,2014-06-02,84.73,85.09,84.2,84.83,1177705
SYMC,2014-06-02,22.1,22.137,21.81,21.86,10506649
SYY,2014-06-02,37.5,37.66,37.14,37.64,2931812
TAP,2014-06-02,65.6,65.82,65.375,65.77,1395938
TDG,2014-06-02,189.08,189.98,188.34,189.9,154564
TEL,2014-06-02,59.52,59.807,59,59.69,1051790
TGT,2014-06-02,56.9,57.04,56.45,56.49,3748754
TIF,2014-06-02,99.65,99.65,98.4,99.15,821464
TJX,2014-06-02,54.64,54.72,54.07,54.13,4138709
TMK,2014-06-02,54.1067,54.4467,53.8334,54.3667,637914
TMO,2014-06-02,116.99,117.03,115.85,116.58,958666
TPR,2014-06-02,41,41,40.34,40.44,4008084
TRIP,2014-06-02,99.97,100,97.26,97.77,1675007
TROW,2014-06-02,81.8,81.8,80.86,81.73,691502
TRV,2014-06-02,93.7,94.01,93.645,93.71,1454798
TSCO,2014-06-02,65,65.6,64.668,65.05,1184678
TSN,2014-06-02,42.56,43.47,42.52,43.4,2944817
TSS,2014-06-02,30.31,30.69,30.28,30.54,2058790
TWX,2014-06-02,70.05,71.21,70.05,70.75,3457237
TXN,2014-06-02,47,47.2402,46.78,46.99,3379655
TXT,2014-06-02,39.21,39.41,38.93,39.27,1042390
T,2014-06-02,35.5,35.55,35.3,35.44,16222793
UAA,2014-06-02,25.5,25.865,25.33,25.735,5567610
UAL,2014-06-02,44.49,46.82,44.37,46.7,7957551
UDR,2014-06-02,27.55,27.675,27.47,27.6,1484615
UHS,2014-06-02,89.5,90.02,88.66,89.92,556439
ULTA,2014-06-02,85.05,87.27,84.735,86.8,730750
UNH,2014-06-02,79.77,79.93,79.32,79.47,1986392
UNM,2014-06-02,34.05,34.42,33.8,34.36,1227435
UNP,2014-06-02,99.68,99.81,99,99.585,2625644
UPS,2014-06-02,104.13,104.3,103.6,104.08,2914114
URI,2014-06-02,100.77,101.73,99.19,101.5,1249095
USB,2014-06-02,42.22,42.25,41.82,42.18,4951264
UTX,2014-06-02,116.41,117.55,116.2,117.4,2690699
VAR,2014-06-02,82.48,82.67,82.01,82.33,342758
VFC,2014-06-02,63.1,63.58,62.82,63.42,881068
VIAB,2014-06-02,85.42,86.72,85.36,86.7,1730712
VLO,2014-06-02,56.37,56.618,55.57,56.51,3083201
VMC,2014-06-02,60.93,61.42,60.47,61.27,695529
VNO,2014-06-02,107.29,107.93,107.08,107.52,661928
VRSK,2014-06-02,59.31,59.69,59.11,59.57,836209
VRSN,2014-06-02,50.07,50.08,49.64,49.97,928485
VRTX,2014-06-02,72.16,72.98,71.54,72.63,1172964
VTR,2014-06-02,64.42,65.91,64.08,64.93,7106613
VZ,2014-06-02,50.02,50.33,49.96,50.05,14365265
V,2014-06-02,53.8425,53.9225,53.21,53.38,6383700
WAT,2014-06-02,100.23,101.24,100.23,100.73,519623
WBA,2014-06-02,71.61,72.46,71.22,72.01,4270200
WDC,2014-06-02,87.79,88.23,87.31,87.66,1359451
WEC,2014-06-02,45.46,45.67,45.26,45.45,1141907
WFC,2014-06-02,50.94,51.17,50.87,51.09,11828333
WHR,2014-06-02,144.18,144.18,142.88,143.41,492569
WMB,2014-06-02,46.95,47.08,46.69,46.91,3664015
WMT,2014-06-02,76.58,77.11,76.47,76.76,4395340
WM,2014-06-02,44.69,44.84,44.5467,44.81,1497158
WU,2014-06-02,16.2,16.21,15.98,16.02,5916684
WYNN,2014-06-02,215.23,218.04,213.6001,218.02,695456
WYN,2014-06-02,73.98,74.94,73.86,74.84,963931
WY,2014-06-02,31.46,31.5,31.36,31.45,3485170
XEC,2014-06-02,129.51,131,128.56,130.06,782627
XEL,2014-06-02,30.69,30.83,30.6,30.67,1769288
XLNX,2014-06-02,46.48,46.84,45.86,46.37,2281310
XL,2014-06-02,32.61,32.65,32.34,32.49,972843
XOM,2014-06-02,100.53,100.88,99.67,99.94,7762537
XRAY,2014-06-02,47.39,47.58,47.11,47.35,563050
XRX,2014-06-02,49.48,49.8,49.08,49.64,1040308
XYL,2014-06-02,37.39,37.655,37.06,37.53,1171276
YUM,2014-06-02,76.96,78.145,76.96,78.12,1630055
ZBH,2014-06-02,104.31,104.9,103.99,104.67,996859
ZION,2014-06-02,28.61,28.9,28.27,28.84,1695696
ZTS,2014-06-02,30.8,30.96,30.65,30.92,3561280
AAL,2014-06-03,41.13,42.09,41.1103,41.44,9460202
AAPL,2014-06-03,89.7799,91.2485,89.7499,91.0771,73231620
AAP,2014-06-03,123.88,125.815,123.77,125.23,733583
ABBV,2014-06-03,54.06,54.47,53.87,54.37,3077969
ABC,2014-06-03,72.95,73.2,72.67,73.09,1717742
ABT,2014-06-03,39.68,39.98,39.68,39.82,3775239
ACN,2014-06-03,81.21,82,81.1,81.87,2280389
ADBE,2014-06-03,64.19,64.46,63.49,64.09,3010166
ADI,2014-06-03,52.25,52.62,52.15,52.47,1145694
ADM,2014-06-03,44.73,44.94,44.29,44.35,2483001
ADP,2014-06-03,78.92,79.38,78.54,78.71,2296590
ADSK,2014-06-03,52.5,53.18,52.25,53.15,2434409
ADS,2014-06-03,260.67,261.37,256.23,257.47,564130
AEE,2014-06-03,38.91,39.32,38.84,39.31,1526806
AEP,2014-06-03,53.54,54.2,53.36,53.94,4483121
AES,2014-06-03,14.04,14.24,14.01,14.19,4228522
AET,2014-06-03,77.74,78.57,77.73,78.5,2205944
AFL,2014-06-03,61.47,61.68,61.24,61.41,2097922
AGN,2014-06-03,213.31,215.66,211.79,215.29,1332584
AIG,2014-06-03,54.12,54.61,53.67,54.59,9754658
AIV,2014-06-03,31.4,31.59,31.31,31.53,381681
AIZ,2014-06-03,68,68.46,67.795,68.41,490113
AJG,2014-06-03,46.11,46.31,45.89,46.04,475432
AKAM,2014-06-03,54.05,55.31,53.95,55.09,1796805
ALB,2014-06-03,69.38,70.31,69.15,70.02,503539
ALGN,2014-06-03,54.25,55.44,53.87,53.89,1183859
ALK,2014-06-03,50.05,50.49,49.75,49.945,1636640
ALLE,2014-06-03,51.3,52.74,51.3,52.41,451861
ALL,2014-06-03,58.43,58.65,58.28,58.58,1767123
ALXN,2014-06-03,166.2,168.56,165.63,168.22,809532
AMAT,2014-06-03,20.6,21.45,20.51,21.42,33319419
AMD,2014-06-03,3.96,3.975,3.92,3.94,10858764
AME,2014-06-03,52.9,53.12,52.75,52.96,777007
AMGN,2014-06-03,116.45,117.72,116.2,117.12,2474120
AMG,2014-06-03,189.45,190.93,188.17,190.7,411922
AMP,2014-06-03,113.47,114.81,113.171,114.72,1227796
AMT,2014-06-03,88.39,88.89,88.39,88.72,1572599
AMZN,2014-06-03,305.75,307.92,305.07,307.19,2379273
ANDV,2014-06-03,56.14,57.815,55.77,57.4,3332315
ANSS,2014-06-03,73.51,74.52,73.22,74.23,376146
ANTM,2014-06-03,108.25,108.45,107.7,108.01,1825436
AON,2014-06-03,89.74,90.07,89.37,89.53,965018
AOS,2014-06-03,24.79,24.88,24.425,24.46,1329796
APA,2014-06-03,92.19,92.52,91.53,92,3466375
APC,2014-06-03,102.44,102.62,101.61,101.84,2371951
APD,2014-06-03,121.53,121.84,120.85,121.54,661487
APH,2014-06-03,48.18,48.315,47.805,48.235,894238
ARE,2014-06-03,76.86,77.15,76.42,76.99,241697
ARNC,2014-06-03,41.22,41.31,40.62,40.95,3584112
ATVI,2014-06-03,20.52,20.78,20.51,20.75,7689661
AVB,2014-06-03,141.51,142.58,141.42,142.37,498292
AVGO,2014-06-03,71.33,72.085,70.84,71.45,2230845
AVY,2014-06-03,49.93,49.93,49.33,49.43,1142152
AWK,2014-06-03,48.22,48.26,47.89,48.05,702401
AXP,2014-06-03,91.61,91.85,91.27,91.73,2589094
AYI,2014-06-03,124.88,125.82,124.33,124.88,225354
AZO,2014-06-03,527.4,532.02,526.37,528.11,217989
A,2014-06-03,56.73,57.49,56.68,57.22,1842298
BAC,2014-06-03,15.2,15.28,15.11,15.21,49025413
BAX,2014-06-03,74.14,74.61,73.75,74,3493879
BA,2014-06-03,135.8,136.53,135.62,135.88,2468882
BBT,2014-06-03,38.02,38.29,37.94,38.16,3863451
BBY,2014-06-03,27.45,28.06,27.28,28.06,3905054
BDX,2014-06-03,117.5,118.6,117.44,118.27,744480
BEN,2014-06-03,55.26,55.39,54.9901,55.22,1095320
BF.B,2014-06-03,46.91,47.01,46.36,46.45,1333754
BIIB,2014-06-03,316.37,318.87,313.77,316.86,786272
BK,2014-06-03,34.52,34.73,34.43,34.58,2585207
BLK,2014-06-03,304.87,310.34,304.26,308.61,719332
BLL,2014-06-03,30.005,30.525,30.005,30.515,2907980
BMY,2014-06-03,48.96,49.235,48.7,48.98,5809010
BRK.B,2014-06-03,127.29,127.68,126.61,126.93,2445000
BSX,2014-06-03,12.82,12.99,12.81,12.97,6046451
BWA,2014-06-03,63.17,64,63.07,63.8,1072714
BXP,2014-06-03,120.59,120.81,119.83,119.99,416594
CAG,2014-06-03,32.1,32.25,31.96,32.19,2420192
CAH,2014-06-03,70.41,71.32,70.1476,71.1,1982312
CAT,2014-06-03,103.42,104.565,103.05,104.49,3643708
CA,2014-06-03,28.43,28.72,28.28,28.29,3948727
CBG,2014-06-03,30.1,30.205,29.84,30.14,2800865
CBOE,2014-06-03,49.76,49.86,47.94,48.06,1396649
CBS,2014-06-03,60.17,60.31,59.58,59.62,5669590
CB,2014-06-03,103.42,103.56,102.66,102.85,890646
CCI,2014-06-03,76.31,76.43,75.4,75.61,1786770
CCL,2014-06-03,39.88,40.16,39.84,40.16,3894987
CDNS,2014-06-03,16.56,16.63,16.35,16.44,3820111
CELG,2014-06-03,76.95,77.8528,76.9,77.755,3730026
CERN,2014-06-03,53.91,54.49,53.8,54.31,1346872
CF,2014-06-03,48.878,49.45,48.766,48.888,3298275
CHD,2014-06-03,34.395,34.395,34.235,34.315,1037424
CHK,2014-06-03,29.34,29.48,29.17,29.25,6963932
CHRW,2014-06-03,59.66,59.86,59.565,59.72,1150263
CHTR,2014-06-03,146.76,148.05,146.61,147.22,1093087
CINF,2014-06-03,48.56,48.7254,48.34,48.55,760785
CI,2014-06-03,90.39,90.59,90.12,90.4,1520539
CLX,2014-06-03,88.93,88.98,88.12,88.5,962156
CL,2014-06-03,68.03,68.15,67.12,67.24,3143660
CMA,2014-06-03,47.91,48.73,47.9,48.46,1054386
CMCSA,2014-06-03,26.18,26.24,26.125,26.16,15599900
CME,2014-06-03,71.59,72,70.75,70.99,1539314
CMG,2014-06-03,548.13,552.5,548,550.59,357730
CMI,2014-06-03,152.54,153.86,151.77,153.53,843144
CMS,2014-06-03,29.64,29.81,29.61,29.78,2446286
CNC,2014-06-03,35.83,36.695,35.83,36.195,2700510
CNP,2014-06-03,24.03,24.105,23.94,24.02,5392901
COF,2014-06-03,78.47,79.07,78.11,78.78,2410697
COG,2014-06-03,35.79,36.24,35.719,36.17,3136259
COL,2014-06-03,79.09,79.39,78.51,79.03,506737
COO,2014-06-03,130.23,132.62,130.23,130.98,411678
COP,2014-06-03,79.47,79.87,79.28,79.82,4551694
COST,2014-06-03,115.47,116,115.27,115.51,1127418
COTY,2014-06-03,16.77,16.95,16.56,16.91,1108098
CPB,2014-06-03,45.59,45.59,45.28,45.4,1003677
CRM,2014-06-03,51.93,52.15,50.91,50.95,5799517
CSCO,2014-06-03,24.75,24.82,24.45,24.675,23339056
CSX,2014-06-03,29.34,29.455,28.935,29.06,8421072
CTAS,2014-06-03,62.09,62.29,62,62.18,355587
CTL,2014-06-03,37.7,38.08,37.69,38.03,4630207
CTSH,2014-06-03,48.81,48.81,47.79,48.5,2272493
CTXS,2014-06-03,61.26,61.46,60.55,60.84,2642192
CVS,2014-06-03,78.25,78.48,77.68,77.71,2946204
CVX,2014-06-03,122.39,122.82,121.72,122.55,3563774
CXO,2014-06-03,130.76,132.52,130.19,132.39,586848
C,2014-06-03,47.51,48.26,47.46,48.19,16107418
DAL,2014-06-03,40.84,41.39,40.67,41.15,11276386
DE,2014-06-03,90.71,91.138,90.4,90.84,1589550
DFS,2014-06-03,59.22,59.64,59.06,59.52,2887062
DGX,2014-06-03,60.03,61.11,59.12,60.93,8730295
DG,2014-06-03,55.65,57,55.32,56.41,10719450
DHI,2014-06-03,23.61,23.89,23.54,23.74,2431707
DHR,2014-06-03,78.33,78.86,78.22,78.79,2072648
DISCA,2014-06-03,77.46,77.92,77.06,77.83,1699140
DISCK,2014-06-03,76.06,77.36,76.06,77.23,849460
DISH,2014-06-03,59.2,59.45,58.98,59.25,2056865
DIS,2014-06-03,84.07,84.2333,83.72,83.88,4541453
DLR,2014-06-03,57.78,58.07,57.51,58.07,785492
DLTR,2014-06-03,52.67,54.27,52.67,53.97,3000906
DOV,2014-06-03,87.24,87.38,86.59,86.81,576801
DPS,2014-06-03,57.48,57.53,56.82,56.86,1997475
DRE,2014-06-03,17.71,17.75,17.64,17.69,906233
DRI,2014-06-03,50.44,50.44,49.762,50.24,1040154
DTE,2014-06-03,76,76.46,75.76,76.22,597227
DUK,2014-06-03,70.83,70.9,70.2701,70.7,2420394
DVA,2014-06-03,71.21,71.7,70.83,71.47,906066
DVN,2014-06-03,74.28,75,74.14,74.7,3320149
D,2014-06-03,69.52,70.02,69.46,69.87,2551099
EA,2014-06-03,34.38,34.74,34.25,34.73,2062072
EBAY,2014-06-03,50.45,50.92,50.27,50.42,8618326
ECL,2014-06-03,108.81,109.65,108.76,109.13,605212
ED,2014-06-03,54.97,55.19,54.84,55,1437930
EFX,2014-06-03,70.25,70.46,69.67,70.01,458885
EIX,2014-06-03,55.65,56.47,55.65,56.21,1937847
EL,2014-06-03,76.73,76.73,76.06,76.69,1529966
EMN,2014-06-03,88.69,89.95,88.69,89.59,1841839
EMR,2014-06-03,66.88,67.36,66.62,66.94,3353156
EOG,2014-06-03,105.45,106.66,105.27,106.66,1975029
EQIX,2014-06-03,199.13,199.61,196.68,196.72,450489
EQR,2014-06-03,62.04,62.42,61.866,62.2,1029555
EQT,2014-06-03,105.18,106.57,104.92,106.2,866097
ESRX,2014-06-03,69.7,70.06,69.55,69.59,4402493
ESS,2014-06-03,180.92,181.54,180.27,180.99,324134
ES,2014-06-03,45.22,45.5,45.13,45.33,902600
ETFC,2014-06-03,20.33,20.42,19.65,19.66,5885786
ETN,2014-06-03,73.4,73.671,73.14,73.54,2131411
ETR,2014-06-03,75.75,76.27,75.42,76.22,2033841
EW,2014-06-03,40.155,40.625,40.11,40.29,1069586
EXC,2014-06-03,36.63,37.25,36.5,37.19,7580520
EXPD,2014-06-03,45.76,45.83,45.31,45.33,917397
EXPE,2014-06-03,73.8,74.24,72.67,73.21,1751320
EXR,2014-06-03,52.34,52.55,52.195,52.37,435798
FAST,2014-06-03,48.95,49.25,48.77,49.04,1609342
FBHS,2014-06-03,40.1,40.51,39.75,39.97,1118334
FB,2014-06-03,62.62,63.42,62.32,62.87,32216707
FCX,2014-06-03,33.94,34.09,33.7801,34.07,4343258
FDX,2014-06-03,143.81,144.65,142.58,142.95,1351055
FE,2014-06-03,33.65,35.36,33.54,34.51,8664647
FFIV,2014-06-03,108.37,110.5,108.215,110.07,811922
FISV,2014-06-03,60.29,61.01,60.11,60.95,1106347
FIS,2014-06-03,53.87,54.19,53.85,54,502880
FITB,2014-06-03,20.86,21.4,20.85,21.19,17970617
FLIR,2014-06-03,34.73,35.16,34.61,34.82,393370
FLR,2014-06-03,75.34,75.59,74.58,74.9,770518
FLS,2014-06-03,73.7,73.87,73.2,73.76,650913
FL,2014-06-03,48.43,48.99,48.26,48.85,1125701
FMC,2014-06-03,76.5,76.92,76.205,76.32,880481
FOXA,2014-06-03,35.35,35.6,35.265,35.39,7620581
FOX,2014-06-03,34.39,34.685,34.315,34.41,2183563
FRT,2014-06-03,120.42,121.2,120.31,120.73,138793
FTI,2014-06-03,57.91,58.36,57.495,58.3,916427
F,2014-06-03,16.46,16.72,16.45,16.55,32581740
GD,2014-06-03,117,118.76,117,118.36,2090862
GE,2014-06-03,26.75,26.81,26.67,26.79,18650328
GGP,2014-06-03,23.94,23.95,23.78,23.83,2690466
GILD,2014-06-03,81.27,82.82,81.21,82.55,8255670
GIS,2014-06-03,54.6,55.07,54.6,55.05,2100475
GLW,2014-06-03,21.23,21.43,21.22,21.41,7899256
GM,2014-06-03,35.12,35.69,34.75,35.26,17795876
GOOGL,2014-06-03,560.9,562.4,552.5275,554.51,2031647
GOOG,2014-06-03,550.99,552.34,542.55,544.94,1861921
GPC,2014-06-03,86.19,86.44,85.0806,85.61,1209357
GPN,2014-06-03,34.39,34.77,34.3575,34.705,1318116
GPS,2014-06-03,41.42,41.42,40.645,40.72,3390339
GRMN,2014-06-03,58.37,58.42,57.53,58.04,1257431
GS,2014-06-03,159.85,161.93,159.28,161.8,2408640
GT,2014-06-03,26.33,26.525,26.115,26.245,3165339
GWW,2014-06-03,259.58,263.51,259.2,263.11,530385
HAL,2014-06-03,64.92,65.6,64.53,65.57,5000838
HAS,2014-06-03,52.17,52.23,51.235,51.48,2199694
HBAN,2014-06-03,9.31,9.47,9.29,9.37,6359674
HBI,2014-06-03,21.1525,21.235,21.0025,21.1725,1860956
HCA,2014-06-03,53.04,54.82,53.03,54.5,3663159
HCN,2014-06-03,63.45,63.88,63.2,63.7,1628817
HCP,2014-06-03,42.1,42.24,41.66,42.17,3232401
HD,2014-06-03,80.19,80.88,80.15,80.67,5477706
HES,2014-06-03,91.2,92.39,91.01,92.39,3118815
HIG,2014-06-03,34.87,35.4,34.74,35.39,3301402
HII,2014-06-03,100.36,101.47,100.36,101.09,292267
HOG,2014-06-03,70.74,71.33,70.69,70.98,939095
HOLX,2014-06-03,24.31,24.64,24.3,24.57,1371224
HON,2014-06-03,93.2,93.41,92.63,93.26,2777656
HP,2014-06-03,108.76,109.26,107.35,109.07,1107241
HRB,2014-06-03,29.35,29.58,29.19,29.26,2278861
HRL,2014-06-03,24.62,24.78,24.575,24.745,1914096
HRS,2014-06-03,76.82,77.14,74.95,75.56,1754681
HSIC,2014-06-03,59.445,60.27,59.445,60.24,806050
HST,2014-06-03,22.08,22.21,21.96,22.15,3545713
HSY,2014-06-03,97.04,97.15,96.06,96.29,1205204
HUM,2014-06-03,124.91,125.66,123.835,124.4,1422230
IBM,2014-06-03,185.55,185.76,184.12,184.37,2517123
ICE,2014-06-03,38.806,39.326,38.752,38.96,3875725
IDXX,2014-06-03,64.385,65.115,64.265,64.915,373866
IFF,2014-06-03,99.75,100.58,99.34,99.75,305201
ILMN,2014-06-03,157.5,160.575,155.34,159.58,1136406
INCY,2014-06-03,48.91,51.17,47.75,50.98,2407877
INTC,2014-06-03,27.22,27.7,27.12,27.66,33257030
INTU,2014-06-03,79.17,79.49,79.06,79.39,1267814
IPG,2014-06-03,19.14,19.35,19.11,19.32,7330020
IP,2014-06-03,46.98,47.79,46.87,47.74,2276079
IQV,2014-06-03,51,51.85,50.88,51.44,452518
IRM,2014-06-03,31.12,31.12,30.83,30.91,1229517
IR,2014-06-03,59.61,59.7,59.105,59.4,2941484
ISRG,2014-06-03,122.9865,124.6399,122.9865,123.6465,728160
ITW,2014-06-03,86.68,87.2,86.61,86.83,1611195
IT,2014-06-03,70.96,71.34,70.88,71.28,320291
IVZ,2014-06-03,36.65,37.09,36.59,37.08,2154840
JBHT,2014-06-03,77.12,77.7,76.7,76.81,441569
JCI,2014-06-03,45.5916,45.801,45.1413,45.3194,3236847
JEC,2014-06-03,55.27,55.46,54.55,54.97,1192910
JNJ,2014-06-03,101.91,102.6,101.84,102.46,6683665
JNPR,2014-06-03,24.43,24.67,24.41,24.52,6295126
JPM,2014-06-03,55.09,55.66,55.09,55.6,9132297
JWN,2014-06-03,67.98,68.37,67.76,68.03,1111201
KEY,2014-06-03,13.75,13.99,13.72,13.9,6849100
KIM,2014-06-03,23.02,23.05,22.92,23.03,1678630
KLAC,2014-06-03,65.17,66.11,65.17,65.85,1032884
KMB,2014-06-03,111.91,112.23,111.06,111.1,1194988
KMI,2014-06-03,33.68,33.89,33.55,33.82,6188910
KMX,2014-06-03,44.14,45.67,44.09,45.51,2101927
KORS,2014-06-03,93.84,94.86,93.5903,94.05,1758068
KO,2014-06-03,40.72,41,40.71,40.88,10493219
KR,2014-06-03,23.805,23.965,23.68,23.925,6210730
KSS,2014-06-03,53.97,54.2,53.76,53.9,1768803
KSU,2014-06-03,106.43,106.925,104.84,105.47,624193
K,2014-06-03,68.78,69.11,68.67,69.08,2798400
LB,2014-06-03,57.53,58.23,57.44,58,1210525
LEG,2014-06-03,33.98,34.06,33.93,34.02,504344
LEN,2014-06-03,39.8529,40.2637,39.7794,40.0098,1511889
LH,2014-06-03,101.97,102.96,101.9,102.54,842064
LKQ,2014-06-03,27.7,28.27,27.6501,28.12,845952
LLL,2014-06-03,121.33,122.46,121.07,122.35,1124065
LLY,2014-06-03,59.31,59.63,59.11,59.35,2798224
LMT,2014-06-03,164.11,164.48,163.19,163.89,850867
LNC,2014-06-03,49.21,49.96,49.07,49.96,2072948
LNT,2014-06-03,29.02,29.165,28.92,29.05,954498
LOW,2014-06-03,46.82,47.38,46.8,47.22,3560566
LRCX,2014-06-03,62.47,64.74,62.25,64.65,4433653
LUK,2014-06-03,25.45,25.47,25,25,1247777
LUV,2014-06-03,26.75,27.22,26.74,27.2,8114540
LYB,2014-06-03,100.22,101,99.84,99.89,2224671
L,2014-06-03,43.27,43.495,43.16,43.49,1104830
MAA,2014-06-03,72.42,72.77,72.1,72.7,461352
MAC,2014-06-03,66.28,66.5846,66.08,66.46,342500
MAR,2014-06-03,61.5,61.53,61.15,61.49,2427165
MAS,2014-06-03,21.33,21.815,21.3,21.67,5073451
MAT,2014-06-03,38.32,38.77,38.3,38.45,2279270
MA,2014-06-03,76.76,77,76.24,76.35,2619141
MCD,2014-06-03,101.64,101.995,101.41,101.45,3363473
MCHP,2014-06-03,47.04,47.62,47.04,47.43,1344830
MCK,2014-06-03,190,192.03,189.154,191.63,1795490
MCO,2014-06-03,85.36,85.6,84.96,85.17,869450
MDLZ,2014-06-03,37.86,37.93,37.54,37.92,4993641
MDT,2014-06-03,60.82,61.07,60.485,61.01,3738675
MET,2014-06-03,51.67,53.3,51.61,53.21,9326336
MGM,2014-06-03,25.67,25.67,25.15,25.38,10462730
MHK,2014-06-03,135.9,136.47,134.96,135.71,437090
MKC,2014-06-03,71.72,72.48,71.72,72.41,494993
MLM,2014-06-03,122,122.64,120.64,121.37,398312
MMC,2014-06-03,50.22,50.66,50.21,50.48,1921166
MMM,2014-06-03,142.08,143.13,141.61,142.89,2061733
MNST,2014-06-03,22.8333,22.8333,22.09,22.2466,10497006
MON,2014-06-03,121.31,122.31,120.4501,121.2,3025555
MOS,2014-06-03,49.41,49.41,48.85,48.95,2307997
MO,2014-06-03,41.2,41.356,41.15,41.24,4386537
MPC,2014-06-03,44.88,44.905,44,44.045,4737352
MRK,2014-06-03,57.52,57.96,57.37,57.91,7078096
MRO,2014-06-03,36.41,36.875,36.28,36.81,8083657
MSFT,2014-06-03,40.6,40.68,40.25,40.29,18071096
MSI,2014-06-03,66.94,67.47,66.82,66.86,1481853
MS,2014-06-03,30.71,30.86,30.4001,30.85,10079512
MTB,2014-06-03,121.17,122.71,121.17,122.29,684686
MTD,2014-06-03,245.41,246.94,244.16,244.62,195348
MU,2014-06-03,28.56,28.93,28.4,28.67,14008799
MYL,2014-06-03,49.68,50.086,49.5,49.9,3138615
M,2014-06-03,59.95,60.255,59.73,59.84,2846349
NAVI,2014-06-03,16.6,16.6,15.74,15.83,3483548
NBL,2014-06-03,71.35,72.05,71.26,72.01,1093338
NCLH,2014-06-03,33.75,34.07,33.57,34.02,597108
NDAQ,2014-06-03,37.61,38.175,37.61,38.05,1218785
NEE,2014-06-03,97.17,97.64,96.86,97.16,2038544
NEM,2014-06-03,22.52,22.83,22.2149,22.82,5429888
NFLX,2014-06-03,59.9985,60.7999,59.5785,59.6528,17140074
NFX,2014-06-03,36.52,36.66,36.19,36.62,1128267
NI,2014-06-03,37.53,37.74,37.41,37.58,1222843
NKE,2014-06-03,38.21,38.305,37.74,37.775,6793492
NLSN,2014-06-03,47.4,47.49,46.94,47.05,8294369
NOC,2014-06-03,121.15,122.1,120.48,121.49,1758498
NOV,2014-06-03,74.27,76.05,73.9,76.02,4756113
NRG,2014-06-03,35.6,36.07,35.55,36.06,3962477
NSC,2014-06-03,99.63,100.07,98.54,98.88,2007917
NTAP,2014-06-03,37.31,37.41,36.34,36.59,4817161
NTRS,2014-06-03,60.57,60.98,60.5,60.94,561384
NUE,2014-06-03,50.13,50.385,49.85,50.38,1491680
NVDA,2014-06-03,18.98,19,18.61,18.86,6080259
NWL,2014-06-03,29.12,29.18,28.89,28.99,1930684
NWSA,2014-06-03,17.13,17.48,17.13,17.37,1993670
NWS,2014-06-03,16.8,17.03,16.73,16.92,598168
OKE,2014-06-03,64.46,64.66,64.29,64.48,872475
OMC,2014-06-03,71.31,71.39,70.82,71.08,1882044
ORCL,2014-06-03,41.84,41.92,41.58,41.81,10969468
ORLY,2014-06-03,148.01,149.8,148.01,148.49,400612
OXY,2014-06-03,99.79,100.53,99.5,100.24,3008901
O,2014-06-03,43.34,43.515,43.2,43.28,1144207
PAYX,2014-06-03,40.64,40.76,40.21,40.45,2414914
PBCT,2014-06-03,14.47,14.605,14.31,14.55,1366129
PCAR,2014-06-03,63.42,64.03,62.59,63.37,2151711
PCG,2014-06-03,45.84,45.87,45.545,45.64,1929487
PCLN,2014-06-03,1271.49,1273.62,1256.25,1265.51,625820
PDCO,2014-06-03,39.05,39.245,39.02,39.2,696935
PEG,2014-06-03,39.17,39.24,38.98,39.17,3264547
PEP,2014-06-03,87.44,88.24,87.31,88.22,5174666
PFE,2014-06-03,29.77,29.82,29.55,29.59,24202687
PFG,2014-06-03,47.12,47.56,47.03,47.32,872873
PGR,2014-06-03,25.09,25.13,24.815,24.89,2776312
PG,2014-06-03,80.04,80.3,79.6,79.93,6970914
PHM,2014-06-03,19.55,19.856,19.505,19.69,4719186
PH,2014-06-03,125.29,126.0299,125,125.72,727928
PKG,2014-06-03,70.14,70.41,69.71,70.3,742252
PKI,2014-06-03,45.41,46.26,45.4,46.17,1027523
PLD,2014-06-03,41.45,41.45,40.87,41.05,2103624
PM,2014-06-03,88.25,88.49,87.62,87.89,3073031
PNC,2014-06-03,85.41,85.79,85.02,85.43,1750509
PNR,2014-06-03,74.74,74.93,73.98,74.29,659163
PNW,2014-06-03,54.99,55.275,54.84,54.99,562651
PPG,2014-06-03,100.705,101.15,100.465,100.86,832148
PPL,2014-06-03,34.68,35.25,34.64,34.99,4625150
PRGO,2014-06-03,138.04,138.71,136.66,137.51,935621
PRU,2014-06-03,83.73,86.08,83.73,86.03,4598139
PSA,2014-06-03,172.27,172.69,170.8,171.01,494168
PSX,2014-06-03,84.89,85.18,84.38,84.54,2335675
PVH,2014-06-03,131.08,132.34,130.02,130.33,1116740
PWR,2014-06-03,33.31,33.58,33.22,33.57,1632027
PXD,2014-06-03,207.93,214.74,207.81,214.3,1481026
PX,2014-06-03,133.8,134.11,133.25,133.68,962438
QCOM,2014-06-03,80.18,80.68,79.96,80.4,7554510
RCL,2014-06-03,54.7,55.74,54.56,55.56,1228146
REGN,2014-06-03,306.27,311.69,305.35,310.81,472937
REG,2014-06-03,54.05,54.16,53.83,54.06,216267
RE,2014-06-03,158.96,159.63,158.02,159.59,260558
RF,2014-06-03,10.3,10.49,10.25,10.44,14303752
RHI,2014-06-03,45.41,45.48,45,45.43,493589
RHT,2014-06-03,49.81,50.14,49.73,49.99,746954
RJF,2014-06-03,48.8,48.92,48.459,48.81,476015
RL,2014-06-03,152.18,154.46,152,154.27,658364
RMD,2014-06-03,49.63,50.215,49.45,49.75,419174
ROK,2014-06-03,122.57,123.6,122.27,122.48,561869
ROP,2014-06-03,141.29,141.785,140.76,141.45,229885
ROST,2014-06-03,34.07,34.2,33.925,34.11,1925692
RRC,2014-06-03,92.62,93.89,92.26,93.29,973761
RSG,2014-06-03,35.45,35.52,35.35,35.46,1267326
RTN,2014-06-03,97.35,98.41,97.28,97.89,1718547
SBAC,2014-06-03,100.37,100.62,99.4,99.78,887057
SBUX,2014-06-03,36.86,37.175,36.79,37.09,6768354
SCG,2014-06-03,51.9,52,51.68,51.74,822943
SCHW,2014-06-03,25.27,25.37,24.97,25.17,6711234
SEE,2014-06-03,33.01,33.17,32.82,32.93,1231955
SHW,2014-06-03,202.72,204.83,202.72,203.77,363702
SIG,2014-06-03,105.66,105.795,103.7,103.99,973375
SJM,2014-06-03,102.45,102.945,102.12,102.94,658542
SLB,2014-06-03,103.93,103.96,102.92,103.85,3503922
SLG,2014-06-03,110.01,110.71,109.47,110.12,374184
SNA,2014-06-03,117.83,117.83,116.8,116.99,194866
SNI,2014-06-03,76.51,77.08,76.26,76.89,533787
SNPS,2014-06-03,38.31,38.78,38.21,38.36,691353
SO,2014-06-03,43.7,43.85,43.49,43.67,2926567
SPGI,2014-06-03,81.89,82.38,81.4,81.52,1136369
SPG,2014-06-03,166.9,166.9,165.63,165.87,1072763
SRCL,2014-06-03,114.62,114.84,114.22,114.5,323829
SRE,2014-06-03,100.33,100.61,100.02,100.52,686623
STI,2014-06-03,38.84,39.21,38.72,38.99,2277980
STT,2014-06-03,64.75,65.82,64.75,65.79,2279145
STX,2014-06-03,53.51,53.95,53.38,53.55,1738747
STZ,2014-06-03,83.74,84.48,83.7,83.99,797902
SWKS,2014-06-03,44.65,45.89,44.25,45.65,7168596
SWK,2014-06-03,87.08,87.2,86.48,86.63,555629
SYK,2014-06-03,84.72,85.76,84.3975,85.46,1687441
SYMC,2014-06-03,21.73,21.825,21.46,21.63,8601794
SYY,2014-06-03,37.49,37.53,37.25,37.26,2566762
TAP,2014-06-03,65.74,66,65.55,65.59,2036035
TDG,2014-06-03,189.98,191.43,188.98,191.04,326017
TEL,2014-06-03,59.65,60.72,59.635,60.69,2056564
TGT,2014-06-03,56.53,56.96,56.29,56.79,4517608
TIF,2014-06-03,98.65,99.59,98.47,99.25,998650
TJX,2014-06-03,54.01,54.285,53.86,54.23,5697183
TMK,2014-06-03,54.42,54.5867,54.06,54.48,561155
TMO,2014-06-03,116,117.97,115.97,117.88,1903233
TPR,2014-06-03,40.44,40.49,40.11,40.36,6493583
TRIP,2014-06-03,97.22,98.31,95.82,98,1620032
TROW,2014-06-03,81.63,82.075,80.96,81.99,933617
TRV,2014-06-03,93.08,93.45,92.87,93.41,2012064
TSCO,2014-06-03,65.29,65.4,64.62,65.33,863265
TSN,2014-06-03,42.29,43.63,42.04,42.08,8088680
TSS,2014-06-03,30.44,30.51,30.27,30.37,1107605
TWX,2014-06-03,70.41,70.81,70.25,70.75,3182525
TXN,2014-06-03,46.93,47.19,46.78,46.99,3955219
TXT,2014-06-03,39.2,39.5,38.81,39.24,743697
T,2014-06-03,35.43,35.6,35.15,35.2,22262292
UAA,2014-06-03,25.605,25.685,25.42,25.55,5943522
UAL,2014-06-03,46.63,47.75,46.5,47.51,7507026
UDR,2014-06-03,27.55,27.7,27.47,27.7,843297
UHS,2014-06-03,89.99,92.85,89.25,92.83,1308161
ULTA,2014-06-03,86.8,87.19,86.22,86.77,557933
UNH,2014-06-03,79.31,80.18,79.28,79.88,2841136
UNM,2014-06-03,34.31,34.585,34.25,34.56,1553751
UNP,2014-06-03,99.5,99.59,98.455,98.695,2845594
UPS,2014-06-03,103.91,104.16,103.07,103.43,2319194
URI,2014-06-03,100.53,102,100.15,100.99,960014
USB,2014-06-03,42.07,42.385,42,42.24,4222048
UTX,2014-06-03,118,118.22,117.56,117.82,5362607
VAR,2014-06-03,82.08,82.5,81.66,82.11,375860
VFC,2014-06-03,63.41,63.545,63.08,63.48,1104347
VIAB,2014-06-03,86.66,87.21,86.19,87.1,1887520
VLO,2014-06-03,56.25,56.33,55.19,55.4,5640498
VMC,2014-06-03,60.91,61.37,60.57,60.99,674847
VNO,2014-06-03,107.3,107.5,106.74,106.82,726751
VRSK,2014-06-03,59.48,60.21,59.41,59.92,501249
VRSN,2014-06-03,49.73,50.5299,49.73,50.33,1325500
VRTX,2014-06-03,71.7,72.98,71,72.96,975462
VTR,2014-06-03,64.89,65.05,64.27,64.84,3067475
VZ,2014-06-03,49.75,49.82,49.19,49.29,19683688
V,2014-06-03,53.2575,53.308,52.7,52.83,9011896
WAT,2014-06-03,100.51,102.61,100.11,102.37,705951
WBA,2014-06-03,71.86,71.94,71.48,71.56,3647311
WDC,2014-06-03,87.25,88.07,86.9462,87.89,1009705
WEC,2014-06-03,45.33,45.67,45.275,45.39,1309087
WFC,2014-06-03,50.88,51.16,50.75,51.09,9293625
WHR,2014-06-03,143.24,144.57,142.87,143.5,747840
WMB,2014-06-03,46.88,47.005,46.67,46.82,3403559
WMT,2014-06-03,76.74,76.97,76.36,76.71,7213733
WM,2014-06-03,44.64,44.71,44.335,44.67,1778799
WU,2014-06-03,15.95,16,15.845,15.96,3550599
WYNN,2014-06-03,212.93,212.93,206.6,208.23,2202006
WYN,2014-06-03,74.59,75.11,74.17,74.76,1270709
WY,2014-06-03,31.27,31.32,30.97,31.08,6597738
XEC,2014-06-03,129.62,131.13,129.01,131.09,638882
XEL,2014-06-03,30.66,30.81,30.53,30.68,1311438
XLNX,2014-06-03,46.34,46.63,45.98,46,3669654
XL,2014-06-03,32.4,32.41,32.25,32.38,821683
XOM,2014-06-03,99.59,100.69,99.59,100.39,9384234
XRAY,2014-06-03,47.13,47.73,47.07,47.69,755936
XRX,2014-06-03,49.4,49.96,49.2,49.84,1599639
XYL,2014-06-03,37.34,37.43,37.2,37.23,1268124
YUM,2014-06-03,77.98,78.76,77.7,78.65,2748382
ZBH,2014-06-03,104.54,106.47,104.14,106.09,2582822
ZION,2014-06-03,28.66,29.13,28.6,28.96,1109057
ZTS,2014-06-03,30.89,31.26,30.79,31.25,3323037
AAL,2014-06-04,41.36,42.9,41.2,42.82,11934666
AAPL,2014-06-04,91.0628,92.5556,90.8728,92.1171,83870521
AAP,2014-06-04,124.82,126.51,124.73,126.46,418309
ABBV,2014-06-04,53.92,54.64,53.67,54.58,3388190
ABC,2014-06-04,73.11,73.67,72.85,73.66,1734230
ABT,2014-06-04,39.8,39.8,39.6,39.75,3664522
ACN,2014-06-04,81.87,83.73,81.4875,83.45,4565545
ADBE,2014-06-04,64.1,64.73,63.62,64.17,2675597
ADI,2014-06-04,52.21,52.62,52.21,52.49,1079624
ADM,2014-06-04,44.37,44.54,44.13,44.31,2287701
ADP,2014-06-04,78.33,78.84,78.085,78.83,2334556
ADSK,2014-06-04,52.88,53.24,52.74,53.03,1242592
ADS,2014-06-04,256.07,257.92,254.96,257.69,363095
AEE,2014-06-04,39.35,39.35,39.065,39.18,1545802
AEP,2014-06-04,53.74,54.04,53.66,53.99,2753580
AES,2014-06-04,14.21,14.25,13.96,13.97,7115395
AET,2014-06-04,78.4,79.48,78.4,79.39,2142468
AFL,2014-06-04,61.44,62.32,61.44,61.93,1682238
AGN,2014-06-04,214.35,215.69,210.43,211,3245099
AIG,2014-06-04,54.36,55.42,54.27,54.87,10717083
AIV,2014-06-04,31.49,31.69,31.4,31.6,579680
AIZ,2014-06-04,68.46,69.59,68.23,69.21,412414
AJG,2014-06-04,45.68,46.27,45.68,46.22,602025
AKAM,2014-06-04,54.78,55.54,54.51,55.19,1393854
ALB,2014-06-04,69.83,70.91,69.6525,70.85,697179
ALGN,2014-06-04,53.64,53.64,52.89,53.37,1127954
ALK,2014-06-04,49.87,49.985,49.46,49.615,1900934
ALLE,2014-06-04,52.27,53.31,52.23,53.15,621100
ALL,2014-06-04,58.34,58.76,58.34,58.62,1678566
ALXN,2014-06-04,168.12,170.45,166.61,169.59,1233493
AMAT,2014-06-04,21.46,21.92,21.305,21.56,22877344
AMD,2014-06-04,3.93,4.05,3.93,4.04,13286017
AME,2014-06-04,52.78,52.98,52.62,52.85,717718
AMGN,2014-06-04,117.5,119.38,117.22,119.15,3051548
AMG,2014-06-04,190.3,194.01,188.965,193.75,468253
AMP,2014-06-04,114.76,115.14,113.8,115.11,1137547
AMT,2014-06-04,88.72,89.12,88.3,89.01,1896902
AMZN,2014-06-04,306.85,309.5,303.84,306.78,2111176
ANDV,2014-06-04,57.21,57.7,56.53,57.66,2713440
ANSS,2014-06-04,73.99,74.74,73.86,74.64,336395
ANTM,2014-06-04,108.14,108.91,107.8,108.63,1443985
AON,2014-06-04,89.2,89.9642,89.14,89.76,802102
AOS,2014-06-04,24.375,24.645,24.36,24.61,899422
APA,2014-06-04,91.93,92.86,91.93,92.5,2189857
APC,2014-06-04,101.85,102.3,101.37,102.04,1569029
APD,2014-06-04,121.23,121.73,120.39,120.45,829129
APH,2014-06-04,48.085,48.23,47.95,48.05,555184
ARE,2014-06-04,76.86,77.19,76.52,77.02,227079
ARNC,2014-06-04,40.83,41.55,40.6203,41.46,2633691
ATVI,2014-06-04,20.73,20.85,20.71,20.73,4942969
AVB,2014-06-04,142,142.91,141.86,142.64,581538
AVGO,2014-06-04,71.26,71.86,71.14,71.61,1937949
AVY,2014-06-04,49.36,49.65,49.2101,49.5,624916
AWK,2014-06-04,47.9,48.09,47.46,47.94,748528
AXP,2014-06-04,91.59,91.9,91.33,91.81,2636958
AYI,2014-06-04,124.38,125.52,123.74,124.88,173694
AZO,2014-06-04,530.1,541.44,526.06,541.15,258986
A,2014-06-04,57.02,57.48,56.96,57.45,1145664
BAC,2014-06-04,15.19,15.26,15.15,15.21,39757265
BAX,2014-06-04,72.84,73.2,72.59,73,4136124
BA,2014-06-04,135.54,135.55,134.59,135.33,2601922
BBT,2014-06-04,38.09,38.34,38,38.15,3439356
BBY,2014-06-04,28.03,28.62,28,28.55,4736357
BDX,2014-06-04,117.87,119.37,117.76,119.22,806901
BEN,2014-06-04,55.16,55.8,55.02,55.71,1303871
BF.B,2014-06-04,46.46,46.66,46.045,46.575,1163328
BIIB,2014-06-04,315.87,320,314.01,319.18,740629
BK,2014-06-04,34.55,34.86,34.47,34.62,3088778
BLK,2014-06-04,307.41,311.1,306.43,310.75,558212
BLL,2014-06-04,30.455,30.4875,30.22,30.26,1517636
BMY,2014-06-04,48.69,48.78,47.06,47.52,23032266
BRK.B,2014-06-04,127,127.61,126.79,127.23,1760000
BSX,2014-06-04,12.9,13.05,12.82,13.05,7743789
BWA,2014-06-04,63.47,64.56,62.96,64.39,1214707
BXP,2014-06-04,119.73,120.62,119.18,120.31,529537
CAG,2014-06-04,32.13,32.48,32.1,32.37,2822834
CAH,2014-06-04,70.95,71.12,70.47,71.05,1491234
CAT,2014-06-04,104.42,105.1,104.07,104.31,2880277
CA,2014-06-04,28.11,28.45,28.1,28.32,2345151
CBG,2014-06-04,30.05,30.65,30,30.58,1975717
CBOE,2014-06-04,47.73,47.91,46.84,47.83,1650864
CBS,2014-06-04,59.52,60.07,59.25,59.84,2723323
CB,2014-06-04,102.89,104.29,102.75,104.16,1014080
CCI,2014-06-04,75.65,76.13,75.41,75.47,1878518
CCL,2014-06-04,40.08,40.24,39.95,40.09,3819510
CDNS,2014-06-04,16.43,16.69,16.36,16.5,2707384
CELG,2014-06-04,77.655,79.615,77.11,79.41,5528244
CERN,2014-06-04,54.1,54.4325,53.8,54.13,1036853
CF,2014-06-04,48.87,49.18,48.61,48.986,4232040
CHD,2014-06-04,34.285,34.65,34.23,34.635,1634126
CHK,2014-06-04,29.23,29.44,29.02,29.29,5893921
CHRW,2014-06-04,59.23,59.45,59.09,59.38,1052146
CHTR,2014-06-04,146.66,147.79,145.84,147.48,477126
CINF,2014-06-04,48.56,49.21,48.55,48.84,478961
CI,2014-06-04,90.27,90.78,90.152,90.41,1159621
CLX,2014-06-04,88.44,89,88.25,88.97,995666
CL,2014-06-04,67.34,67.73,66.98,67.71,2659482
CMA,2014-06-04,48.39,48.85,48.36,48.53,851183
CMCSA,2014-06-04,26.14,26.205,25.9675,26.145,27464910
CME,2014-06-04,70.66,70.965,69.93,70.26,1625051
CMG,2014-06-04,549.46,559.38,546.821,558.84,376725
CMI,2014-06-04,153.38,154.54,152.86,153.78,739878
CMS,2014-06-04,29.73,29.87,29.65,29.78,2369848
CNC,2014-06-04,36.245,36.686,35.9385,36.565,947038
CNP,2014-06-04,23.99,24.01,23.88,23.94,2108643
COF,2014-06-04,78.69,79.28,78.6,79.18,2094371
COG,2014-06-04,35.98,36.49,35.81,35.99,4699222
COL,2014-06-04,78.87,79.15,78.78,79.06,312169
COO,2014-06-04,130.69,131.44,130.05,131.07,226842
COP,2014-06-04,79.72,79.99,79.5818,79.8,3592401
COST,2014-06-04,115.29,116.49,115.2701,116.31,1297837
COTY,2014-06-04,16.75,16.92,16.7,16.92,576107
CPB,2014-06-04,45.29,45.79,45.18,45.72,965932
CRM,2014-06-04,50.63,51.52,50.21,51.07,4712774
CSCO,2014-06-04,24.61,24.65,24.4,24.5,20635113
CSX,2014-06-04,29.04,29.25,28.97,29.12,6055784
CTAS,2014-06-04,61.99,62.26,61.88,62.18,363440
CTL,2014-06-04,37.92,38.1,37.7,38.03,3978489
CTSH,2014-06-04,48.24,48.66,47.91,48.53,2262810
CTXS,2014-06-04,60.68,60.8179,60.3,60.55,2053216
CVS,2014-06-04,77.79,78.23,77.37,78.16,2891889
CVX,2014-06-04,122.32,122.68,122,122.35,3285543
CXO,2014-06-04,132.64,134.46,131.24,133.77,631868
C,2014-06-04,48.04,48.195,47.815,47.88,13077819
DAL,2014-06-04,41.29,42.35,40.77,42.17,13825890
DE,2014-06-04,90.72,91.17,90.68,90.84,1430958
DFS,2014-06-04,59.26,59.83,59.26,59.81,1745134
DGX,2014-06-04,60.99,62.42,60.885,61.64,3434210
DG,2014-06-04,56.43,56.63,55.8,56.62,5454361
DHI,2014-06-04,23.63,23.795,23.39,23.69,2565339
DHR,2014-06-04,78.54,78.66,78,78.43,2469586
DISCA,2014-06-04,77.43,78.8,77.17,78.63,1511322
DISCK,2014-06-04,77.25,78.29,76.89,77.59,678992
DISH,2014-06-04,58.99,59.22,58.75,58.95,1628845
DIS,2014-06-04,83.85,84.395,83.31,84.24,5800205
DLR,2014-06-04,57.96,58.6,57.82,58.38,900452
DLTR,2014-06-04,53.77,54.34,53.62,54.32,1212035
DOV,2014-06-04,86.66,87.21,86.4563,86.81,386808
DPS,2014-06-04,56.93,58.08,56.87,58.06,2201886
DRE,2014-06-04,17.62,17.8,17.59,17.75,1211034
DRI,2014-06-04,50.12,50.2,49.79,50.09,835258
DTE,2014-06-04,76.11,76.36,75.8,76.22,661827
DUK,2014-06-04,70.6,71.04,70.4116,71.01,1998230
DVA,2014-06-04,71.44,71.87,71.31,71.71,614186
DVN,2014-06-04,74.9,75.04,74.53,74.87,2139624
D,2014-06-04,69.56,70.11,69.42,70.05,2026237
EA,2014-06-04,34.7,35.3782,34.65,34.95,2447295
EBAY,2014-06-04,50.39,50.745,49.92,50.45,6620944
ECL,2014-06-04,108.72,110.03,108.25,109.98,692252
ED,2014-06-04,54.91,55.24,54.66,55.22,1824620
EFX,2014-06-04,69.93,70.91,69.93,70.76,294981
EIX,2014-06-04,56,56.075,55.73,56.02,2447171
EL,2014-06-04,76.44,76.53,75.805,76.46,1822734
EMN,2014-06-04,89.24,90.55,88.87,90.2,1065606
EMR,2014-06-04,66.78,67.04,66.62,66.74,2239607
EOG,2014-06-04,106.48,106.73,105.56,106.37,1695842
EQIX,2014-06-04,196,200,196,199.82,657323
EQR,2014-06-04,62.06,62.27,61.88,62.13,854763
EQT,2014-06-04,106.41,106.89,105,106.48,1638528
ESRX,2014-06-04,69.71,70.73,69.65,70.49,4668919
ESS,2014-06-04,180.81,182.38,179.93,182,390803
ES,2014-06-04,45.25,45.31,45.01,45.27,650700
ETFC,2014-06-04,19.66,19.88,19.235,19.7,8276692
ETN,2014-06-04,73.44,73.67,73.1,73.38,1808190
ETR,2014-06-04,76.13,76.65,75.89,76.61,1290785
EW,2014-06-04,40.135,40.52,40.02,40.24,1104710
EXC,2014-06-04,37.08,37.29,36.9,37.27,5338844
EXPD,2014-06-04,45.27,45.59,45.27,45.55,1076609
EXPE,2014-06-04,72.87,73.6201,72.22,73.27,1448627
EXR,2014-06-04,52.28,52.8,52.28,52.68,505962
FAST,2014-06-04,49.25,50.02,49.03,49.4,1672759
FBHS,2014-06-04,39.9,40.18,39.64,39.67,1547720
FB,2014-06-04,62.45,63.59,62.07,63.34,36513991
FCX,2014-06-04,33.97,34.62,33.84,34.51,8947322
FDX,2014-06-04,142.74,143.31,142.38,143,1091209
FE,2014-06-04,34.38,34.52,34.12,34.3,3161262
FFIV,2014-06-04,109.5,111,108.73,108.98,1039161
FISV,2014-06-04,60.71,60.93,60.58,60.78,696666
FIS,2014-06-04,53.93,54.22,53.73,54.19,1029239
FITB,2014-06-04,21.09,21.26,21,21.09,10202297
FLIR,2014-06-04,34.78,35.11,34.59,34.9,340071
FLR,2014-06-04,74.7,75.52,74.67,75.04,1031091
FLS,2014-06-04,73.76,74.79,73.76,74.24,674503
FL,2014-06-04,48.73,49.615,48.635,49.2,1138650
FMC,2014-06-04,76.29,77.22,75.92,77.1,542210
FOXA,2014-06-04,35.35,35.64,35.19,35.5,8687970
FOX,2014-06-04,34.18,34.65,34.18,34.52,3066395
FRT,2014-06-04,120.48,121.7,120.37,121.42,291428
FTI,2014-06-04,58.18,59.25,57.69,59.01,1448910
F,2014-06-04,16.55,16.85,16.46,16.79,33699592
GD,2014-06-04,118.32,118.66,117.86,118.36,1512674
GE,2014-06-04,26.74,26.74,26.54,26.55,19969832
GGP,2014-06-04,23.8,23.945,23.76,23.88,2470559
GILD,2014-06-04,82.26,83.29,82.02,83.02,9061273
GIS,2014-06-04,54.9,55.57,54.9,55.56,2405077
GLW,2014-06-04,21.36,21.44,21.29,21.36,4770992
GM,2014-06-04,35.5,36.88,35.35,36.52,33252199
GOOGL,2014-06-04,551.52,558.58,548.56,553.76,1729192
GOOG,2014-06-04,541.5,548.61,538.75,544.66,1812084
GPC,2014-06-04,84.95,85.52,84.81,85.5,666844
GPN,2014-06-04,34.465,34.765,34.295,34.71,689864
GPS,2014-06-04,40.84,41.17,40.54,41.15,4088721
GRMN,2014-06-04,57.95,58.33,57.66,58.31,833310
GS,2014-06-04,161.44,162.73,160.86,162.39,2098405
GT,2014-06-04,26.28,26.59,26.07,26.35,2657944
GWW,2014-06-04,262.9,265,261.29,261.47,314104
HAL,2014-06-04,65.46,65.59,64.8,65.39,4478838
HAS,2014-06-04,51.35,52.13,51.0791,52.09,1319512
HBAN,2014-06-04,9.35,9.45,9.34,9.42,7502642
HBI,2014-06-04,21.115,21.355,20.7775,21.275,2573820
HCA,2014-06-04,54.3,54.95,54.12,54.77,2147517
HCN,2014-06-04,63.48,63.93,63.19,63.51,1416838
HCP,2014-06-04,42.04,42.1,41.66,41.83,2390900
HD,2014-06-04,80.32,80.89,80.06,80.54,4961627
HES,2014-06-04,92.22,92.77,91.8,92.31,1344450
HIG,2014-06-04,35.32,35.86,35.26,35.69,2952854
HII,2014-06-04,100.94,101.58,100.66,101.13,280730
HOG,2014-06-04,70.83,71.45,70.26,71.33,867400
HOLX,2014-06-04,24.49,24.645,24.4,24.57,951728
HON,2014-06-04,93.21,93.99,92.9,93.85,2294667
HP,2014-06-04,108.68,110.44,107.72,110.24,992506
HRB,2014-06-04,29.25,29.86,29.24,29.84,1963994
HRL,2014-06-04,24.71,24.86,24.62,24.79,1594374
HRS,2014-06-04,76.45,76.45,75.51,75.73,854492
HSIC,2014-06-04,60.015,60.175,59.57,59.715,1299458
HST,2014-06-04,22.12,22.24,21.74,22.19,3706977
HSY,2014-06-04,96.33,97.52,95.925,97.48,983839
HUM,2014-06-04,124.65,125.6,124.03,125.24,1344674
IBM,2014-06-04,184.71,185.45,184.2,184.51,2376981
ICE,2014-06-04,38.79,38.984,38.32,38.568,4771150
IDXX,2014-06-04,64.755,65.52,64.525,65.385,286506
IFF,2014-06-04,99.86,100.7,99.43,100.6,417460
ILMN,2014-06-04,158.63,163.98,158.01,160.93,1938876
INCY,2014-06-04,51.25,52.8,50.16,52.49,2060656
INTC,2014-06-04,27.51,27.76,27.5,27.6,21612727
INTU,2014-06-04,79.1,79.48,79.04,79.3,949427
IPG,2014-06-04,19.3,19.385,19.28,19.32,6632289
IP,2014-06-04,47.55,48.1,47.19,47.38,3072841
IQV,2014-06-04,51.24,52.8,51.03,52.63,1229597
IRM,2014-06-04,30.88,30.93,30.72,30.78,1335311
IR,2014-06-04,59.39,60.22,59.21,60.18,2112556
ISRG,2014-06-04,123.0965,124.1265,122.8982,123.3765,896727
ITW,2014-06-04,86.62,87.21,86.416,87.12,1005664
IT,2014-06-04,71.23,72.48,70.93,72.46,508009
IVZ,2014-06-04,36.9,37.3,36.78,37.27,2925831
JBHT,2014-06-04,76.73,77.06,76.57,76.88,403983
JCI,2014-06-04,45.3194,46,45.2146,45.7906,2862537
JEC,2014-06-04,54.83,55.52,54.77,55.14,598614
JNJ,2014-06-04,102.23,102.71,101.94,102.68,5608597
JNPR,2014-06-04,24.47,24.81,24.42,24.68,5640748
JPM,2014-06-04,55.52,55.725,55.25,55.68,9728053
JWN,2014-06-04,67.94,68.57,67.71,68.29,1386492
KEY,2014-06-04,13.89,13.98,13.85,13.89,8395117
KIM,2014-06-04,23.03,23.175,23.02,23.11,1557117
KLAC,2014-06-04,65.7,66.36,65.67,66.25,1087961
KMB,2014-06-04,110.36,111.451,110.01,111.36,1562047
KMI,2014-06-04,33.93,34.27,33.8297,34.05,5532533
KMX,2014-06-04,45.35,46.23,45.27,46.01,1809949
KORS,2014-06-04,94.44,94.69,92.55,93.84,2262745
KO,2014-06-04,40.91,40.92,40.71,40.79,7864666
KR,2014-06-04,23.88,24.0925,23.82,24.02,2981550
KSS,2014-06-04,53.79,54.41,53.76,54.25,1581398
KSU,2014-06-04,105.37,105.58,104.32,104.8,949269
K,2014-06-04,68.96,69.4,68.94,69.39,1428162
LB,2014-06-04,57.41,58.5,57.41,58.49,1603336
LEG,2014-06-04,33.94,34.1,33.84,33.86,642981
LEN,2014-06-04,39.8137,40.1078,39.5392,39.7647,1873536
LH,2014-06-04,102.31,104.48,102.31,104.36,1050620
LKQ,2014-06-04,28.04,28.16,27.92,27.98,888028
LLL,2014-06-04,122.11,123.12,121.85,123.04,1043139
LLY,2014-06-04,59.18,59.45,58.993,59.22,2997436
LMT,2014-06-04,163.49,164.72,162.99,164.52,871290
LNC,2014-06-04,50.1699,51.32,49.97,50.84,2614790
LNT,2014-06-04,29.01,29.105,28.84,29.095,440998
LOW,2014-06-04,47.09,47.4,46.86,47.17,4501927
LRCX,2014-06-04,64.44,65.07,64.31,64.56,2274925
LUK,2014-06-04,25,25.2,24.94,25.18,1302663
LUV,2014-06-04,27.02,27.39,26.92,27.36,5161011
LYB,2014-06-04,99.94,100.61,99.32,100.13,2455548
L,2014-06-04,43.42,43.98,43.25,43.87,995316
MAA,2014-06-04,72.66,73,72.37,72.81,290101
MAC,2014-06-04,66.31,66.73,66.24,66.55,472414
MAR,2014-06-04,61.35,61.76,61.22,61.72,1874909
MAS,2014-06-04,21.59,22.06,21.56,21.92,7862727
MAT,2014-06-04,38.31,38.91,38.28,38.87,1311798
MA,2014-06-04,76.31,76.53,75.8212,76.32,2794917
MCD,2014-06-04,101.36,102.47,101.27,102.44,3595798
MCHP,2014-06-04,47.15,47.78,47.1101,47.76,906211
MCK,2014-06-04,191.13,191.5,188.54,189.75,1290541
MCO,2014-06-04,85.21,85.81,85,85.52,600401
MDLZ,2014-06-04,37.8,38.17,37.705,38.16,6114677
MDT,2014-06-04,61,64.33,60.85,63.22,12432774
MET,2014-06-04,53.39,54.93,53.31,54.78,15027484
MGM,2014-06-04,25.25,25.73,24.9,25.69,6855110
MHK,2014-06-04,135.06,135.67,134.21,134.98,545355
MKC,2014-06-04,72.47,73.14,72.23,73.09,525794
MLM,2014-06-04,120.9,122.72,120.44,122.64,417613
MMC,2014-06-04,50.38,50.83,50.3,50.8,3025118
MMM,2014-06-04,142.91,143,142.26,142.26,1335673
MNST,2014-06-04,22.52,22.7433,22.2866,22.7,5704884
MON,2014-06-04,121.2,121.74,120.83,121.3,1431791
MOS,2014-06-04,48.88,49.6343,48.43,48.87,2461773
MO,2014-06-04,41.2,41.32,41.1,41.23,3349882
MPC,2014-06-04,44,44.485,43.625,43.92,5627292
MRK,2014-06-04,57.78,58.01,57.51,57.93,6882016
MRO,2014-06-04,36.72,36.91,36.6101,36.66,3926391
MSFT,2014-06-04,40.21,40.37,39.86,40.32,23210341
MSI,2014-06-04,66.63,67.245,66.61,67.23,1232721
MS,2014-06-04,30.79,31.22,30.68,31.2,8074671
MTB,2014-06-04,121.95,122.63,121.68,122.01,507318
MTD,2014-06-04,244.33,245.55,243.06,244.6,161809
MU,2014-06-04,28.58,29.01,28.47,28.97,14377358
MYL,2014-06-04,49.93,49.93,49.46,49.59,2675726
M,2014-06-04,59.68,60.3,59.48,60.02,2140649
NAVI,2014-06-04,15.6,15.96,15.58,15.89,3231455
NBL,2014-06-04,72,72.49,71.56,72.16,1069776
NCLH,2014-06-04,33.06,34.13,33.01,34.09,1164787
NDAQ,2014-06-04,38.02,38.21,37.765,38.16,1011732
NEE,2014-06-04,97.01,97.42,96.6,97.32,1465196
NEM,2014-06-04,22.73,23.08,22.6,22.89,4973865
NFLX,2014-06-04,59.5371,60.6428,59.0428,60.4585,17444735
NFX,2014-06-04,36.62,36.9299,36.4,36.65,1159177
NI,2014-06-04,37.47,37.855,37.375,37.84,1489784
NKE,2014-06-04,37.72,38.18,37.71,38.065,7356868
NLSN,2014-06-04,47.14,47.29,47.09,47.23,2470361
NOC,2014-06-04,121.5,122.38,120.92,122.26,1242275
NOV,2014-06-04,75.9,76.55,75.25,76.31,4771743
NRG,2014-06-04,36.27,36.36,35.9503,36.06,2517289
NSC,2014-06-04,98.81,99.42,98.71,99.18,1192310
NTAP,2014-06-04,36.42,36.5,36.09,36.26,3095338
NTRS,2014-06-04,60.54,61.37,60.52,61.29,666783
NUE,2014-06-04,50.18,50.75,50.1,50.2,1877153
NVDA,2014-06-04,18.81,19.02,18.8,18.88,4030858
NWL,2014-06-04,29.52,30.46,29.52,30.27,4228845
NWSA,2014-06-04,17.3,17.6,17.28,17.47,1802308
NWS,2014-06-04,16.93,17.16,16.88,17.01,321210
OKE,2014-06-04,64.39,65,64.21,64.95,819504
OMC,2014-06-04,70.81,71.21,70.58,70.86,1172573
ORCL,2014-06-04,41.79,41.79,41.33,41.7,8940290
ORLY,2014-06-04,148.04,150.92,147.94,150.85,383826
OXY,2014-06-04,99.83,100.33,99.555,100.16,3089181
O,2014-06-04,43.25,43.32,43.01,43.1,1171328
PAYX,2014-06-04,40.37,40.83,40.205,40.83,1970297
PBCT,2014-06-04,14.52,14.59,14.37,14.47,2117304
PCAR,2014-06-04,63.15,63.59,63.04,63.3,963417
PCG,2014-06-04,45.41,45.9,45.27,45.88,2226214
PCLN,2014-06-04,1261,1262,1244.65,1245.97,675517
PDCO,2014-06-04,39.13,39.23,38.99,39.06,998446
PEG,2014-06-04,38.73,38.76,38.34,38.57,3379143
PEP,2014-06-04,87.52,88.05,87.34,87.43,3872433
PFE,2014-06-04,29.61,29.74,29.52,29.64,23406829
PFG,2014-06-04,47.22,48.22,47.22,48.19,1496763
PGR,2014-06-04,24.88,24.98,24.8,24.91,3398729
PG,2014-06-04,80,80.22,79.6401,79.86,5427687
PHM,2014-06-04,19.61,19.77,19.4,19.61,3266103
PH,2014-06-04,125.57,126.7,125.32,125.84,836522
PKG,2014-06-04,70.04,71.05,69.55,69.77,854987
PKI,2014-06-04,46.41,46.57,46.12,46.25,709805
PLD,2014-06-04,41.04,41.52,40.89,41.38,1660662
PM,2014-06-04,87.77,88.21,87.57,87.97,2517395
PNC,2014-06-04,85.17,85.87,85.155,85.68,1305741
PNR,2014-06-04,74.17,74.83,74.13,74.54,944467
PNW,2014-06-04,54.98,55.04,54.64,54.73,486022
PPG,2014-06-04,100.815,102.375,100.035,101.93,1573510
PPL,2014-06-04,34.86,34.965,34.69,34.86,2377764
PRGO,2014-06-04,136.96,137.68,136.18,136.54,1371703
PRU,2014-06-04,87.38,89.3,87.38,88.09,5312033
PSA,2014-06-04,170.56,172.35,170.222,172.09,737853
PSX,2014-06-04,84.06,84.66,83.55,83.7,2451579
PVH,2014-06-04,129.85,130.94,127.88,130.68,2128639
PWR,2014-06-04,33.53,33.715,33.37,33.56,1916298
PXD,2014-06-04,214.23,215.71,211.64,214.53,966509
PX,2014-06-04,133.14,133.58,132.58,132.73,506334
QCOM,2014-06-04,80.32,80.3897,79.7,79.92,6666444
RCL,2014-06-04,55.25,56.23,55.18,55.77,1126460
REGN,2014-06-04,308,312.7899,307.51,311.89,491236
REG,2014-06-04,53.94,54.42,53.89,54.27,211675
RE,2014-06-04,159.54,161.84,158.8001,161.84,386521
RF,2014-06-04,10.4,10.555,10.36,10.49,22393839
RHI,2014-06-04,45.31,45.85,45.132,45.62,859724
RHT,2014-06-04,49.75,50.2,49.6008,49.71,906656
RJF,2014-06-04,48.64,49.21,48.55,49.17,367731
RL,2014-06-04,153.47,155.96,153,155.41,848198
RMD,2014-06-04,49.78,50.31,49.78,50.2,338233
ROK,2014-06-04,122.54,123,122.135,122.35,400992
ROP,2014-06-04,141.32,141.32,140.66,140.85,239158
ROST,2014-06-04,33.965,34.315,33.94,34.31,1991360
RRC,2014-06-04,93.19,93.535,92.44,93.03,873292
RSG,2014-06-04,35.41,35.62,35.365,35.42,667839
RTN,2014-06-04,97.86,97.98,97.28,97.93,998701
SBAC,2014-06-04,100.01,100.7,99.59,100.51,671283
SBUX,2014-06-04,37.06,37.35,36.82,37.335,6495704
SCG,2014-06-04,51.75,51.9,51.5,51.62,862601
SCHW,2014-06-04,25.13,25.29,24.927,25.2,4564792
SEE,2014-06-04,32.75,32.92,32.21,32.24,1723901
SHW,2014-06-04,203,204.2824,201.64,203.87,413136
SIG,2014-06-04,103.82,105.51,103.6,105.28,570189
SJM,2014-06-04,102.69,103.18,102.355,102.83,950960
SLB,2014-06-04,103.52,103.8,102.91,103.72,4815095
SLG,2014-06-04,109.96,110.88,109.68,110.63,318967
SNA,2014-06-04,117.22,117.22,116.23,116.28,250661
SNI,2014-06-04,76.73,76.76,76,76.2,342416
SNPS,2014-06-04,38.24,38.41,37.985,38.04,719215
SO,2014-06-04,43.65,43.79,43.5,43.73,3395486
SPGI,2014-06-04,81.27,81.84,81.02,81.44,831382
SPG,2014-06-04,165.8,167,165.05,166.77,1352928
SRCL,2014-06-04,114.27,115.32,114.27,115.26,300539
SRE,2014-06-04,100.13,100.54,99.77,100.25,1613577
STI,2014-06-04,38.92,39.13,38.73,38.83,2045052
STT,2014-06-04,65.69,66.37,65.51,66.32,1965410
STX,2014-06-04,53.48,53.97,53.25,53.63,2417374
STZ,2014-06-04,83.98,84.48,83.73,83.99,602761
SWKS,2014-06-04,45.5,46.79,45.5,46.76,4015422
SWK,2014-06-04,86.42,86.96,86.1,86.11,785041
SYK,2014-06-04,85.38,86.08,85.09,85.53,2347979
SYMC,2014-06-04,21.49,21.75,21.45,21.62,5345990
SYY,2014-06-04,37.22,37.36,37.1,37.21,1787563
TAP,2014-06-04,65.59,65.83,65.35,65.57,795259
TDG,2014-06-04,190.45,191.7,190.042,191.16,414076
TEL,2014-06-04,60.52,60.855,59.98,60.8,1682198
TGT,2014-06-04,56.63,57.2,56.5,57.18,3633018
TIF,2014-06-04,99.07,100,99.03,99.98,933551
TJX,2014-06-04,54.23,55.59,54.125,55.53,7502595
TMK,2014-06-04,54.54,55.12,54.3334,54.66,693336
TMO,2014-06-04,117.57,118.39,117.3,117.78,1128927
TPR,2014-06-04,39.61,39.69,38.7,38.99,9281794
TRIP,2014-06-04,97.65,99.59,96.27,99.35,1464391
TROW,2014-06-04,81.77,82.46,81.22,82.43,1025510
TRV,2014-06-04,93.39,94.75,93.13,94.67,2050090
TSCO,2014-06-04,65.05,65.41,64.7656,65.18,474712
TSN,2014-06-04,42.15,42.37,41.35,41.43,4948917
TSS,2014-06-04,30.18,30.6,30.12,30.59,908601
TWX,2014-06-04,70.56,70.665,70.23,70.51,2874578
TXN,2014-06-04,47.19,47.19,46.77,46.85,3497749
TXT,2014-06-04,39.06,39.265,38.93,39.16,504670
T,2014-06-04,35.2,35.2,34.95,35.05,26906001
UAA,2014-06-04,26.01,26.995,25.535,26.81,11110180
UAL,2014-06-04,47.4,48.06,46.28,46.87,10945126
UDR,2014-06-04,27.68,27.82,27.61,27.75,939067
UHS,2014-06-04,92.5,92.76,91.9475,92.72,523347
ULTA,2014-06-04,86.57,87.26,86.04,87.03,383673
UNH,2014-06-04,79.73,80.57,79.48,80.51,3552853
UNM,2014-06-04,34.57,35.43,34.57,35.15,1286104
UNP,2014-06-04,98.695,99.12,98.625,98.915,2354774
UPS,2014-06-04,103.39,103.5,102.6,102.97,2822078
URI,2014-06-04,101,102.44,100.6618,102.21,1471752
USB,2014-06-04,42.11,42.415,42.04,42.36,4594170
UTX,2014-06-04,117.9,117.98,116.82,117.14,2778371
VAR,2014-06-04,82,82.18,81.376,81.83,433088
VFC,2014-06-04,63.4,63.85,63.06,63.7,919069
VIAB,2014-06-04,86.55,87.2524,86.55,87,1042536
VLO,2014-06-04,55.15,55.35,54.29,54.55,6609113
VMC,2014-06-04,60.78,61.39,60.59,61.28,432515
VNO,2014-06-04,106.51,107.12,106.29,106.91,587794
VRSK,2014-06-04,59.73,61,59.73,60.88,1029727
VRSN,2014-06-04,50.08,50.3,49.85,50.12,851177
VRTX,2014-06-04,72.6,73.6,72.24,72.64,1581854
VTR,2014-06-04,64.08,64.67,63.88,64.09,2723586
VZ,2014-06-04,49.32,49.365,49.07,49.15,12696107
V,2014-06-04,52.79,52.8575,52.3625,52.8575,12601292
WAT,2014-06-04,102.48,103.59,101.67,102.57,730205
WBA,2014-06-04,71.92,75.16,71.77,74.56,12767725
WDC,2014-06-04,87.78,89.47,87.55,89.15,1749095
WEC,2014-06-04,45.38,45.55,45.15,45.51,1252803
WFC,2014-06-04,50.95,51.07,50.82,51.04,10129239
WHR,2014-06-04,142.79,143.3571,141.57,141.59,988835
WMB,2014-06-04,46.87,47.1,46.76,46.9,3004008
WMT,2014-06-04,76.6,77.3,76.53,77.13,6199894
WM,2014-06-04,44.2,44.44,44.09,44.2,2580180
WU,2014-06-04,15.94,16.33,15.895,16.26,7268069
WYNN,2014-06-04,206.52,211,206,210.21,1032704
WYN,2014-06-04,74.45,74.67,74.18,74.55,1458761
WY,2014-06-04,31.03,31.06,30.71,30.98,12129219
XEC,2014-06-04,130.49,132.59,129.24,132.52,840373
XEL,2014-06-04,30.61,30.75,30.508,30.74,1757262
XLNX,2014-06-04,45.81,46.12,45.71,45.94,4590711
XL,2014-06-04,32.86,33.18,32.7,33.16,2927509
XOM,2014-06-04,100.21,100.455,99.96,100.04,7154661
XRAY,2014-06-04,47.57,47.77,47.45,47.75,467978
XRX,2014-06-04,49.6,50.52,49.56,50,1690876
XYL,2014-06-04,37.18,37.31,36.83,36.88,913649
YUM,2014-06-04,78.64,78.74,78.1,78.7,2102813
ZBH,2014-06-04,106.19,107.24,105.81,106.85,1344747
ZION,2014-06-04,28.85,29.12,28.79,28.89,904933
ZTS,2014-06-04,31.18,31.45,31.13,31.37,3349879
AAL,2014-06-05,43,43.49,42.27,42.41,8543065
AAPL,2014-06-05,92.3142,92.767,91.8013,92.4785,75951141
AAP,2014-06-05,126.53,127.77,126.16,127.43,605604
ABBV,2014-06-05,54.55,55.32,54.36,55.3,4847296
ABC,2014-06-05,73.51,73.81,72.53,72.79,2691569
ABT,2014-06-05,39.76,40.243,39.6,40.15,3824162
ACN,2014-06-05,83.53,83.65,82.92,83.58,2313400
ADBE,2014-06-05,64.3,65.619,63.925,65.47,2041860
ADI,2014-06-05,52.31,52.67,52.04,52.57,1353129
ADM,2014-06-05,44.31,45,44.22,44.97,2506415
ADP,2014-06-05,78.79,78.84,78.02,78.7,1515173
ADSK,2014-06-05,52.95,53.74,52.83,53.72,1422683
ADS,2014-06-05,257.57,258.57,254.95,258.34,343474
AEE,2014-06-05,39.23,39.63,39.14,39.61,1443876
AEP,2014-06-05,53.54,54.42,53.54,54.17,2778496
AES,2014-06-05,14.01,14.36,14.01,14.28,6039096
AET,2014-06-05,79.77,79.91,79.12,79.12,2198834
AFL,2014-06-05,61.98,62.05,61.61,61.95,1793776
AGN,2014-06-05,211.75,212.7752,207.7,208,2286406
AIG,2014-06-05,54.96,55.07,54.33,54.95,6818193
AIV,2014-06-05,31.52,31.96,31.49,31.93,1440141
AIZ,2014-06-05,69.42,69.57,68.75,69.39,764790
AJG,2014-06-05,46.17,46.41,45.88,45.89,1007259
AKAM,2014-06-05,55.16,56.1,54.84,55.9,1652888
ALB,2014-06-05,71.13,71.865,70.75,71.47,658917
ALGN,2014-06-05,53.46,54.1,52.67,53.56,614817
ALK,2014-06-05,49.945,50.355,49.28,49.45,1708050
ALLE,2014-06-05,53.2,54.335,52.9,54.31,608866
ALL,2014-06-05,58.6,59.18,58.6,59.11,2443715
ALXN,2014-06-05,169.85,170.35,165.76,169.5,945454
AMAT,2014-06-05,21.6,21.9,21.41,21.78,21007446
AMD,2014-06-05,4.04,4.09,4.02,4.08,13723807
AME,2014-06-05,52.92,53.42,52.62,53.27,696727
AMGN,2014-06-05,119.34,119.34,117.6,117.74,3115993
AMG,2014-06-05,194.69,198.8,192.79,198.55,678715
AMP,2014-06-05,115,115.95,114.44,115.79,802359
AMT,2014-06-05,89.12,89.83,88.76,89.73,1587545
AMZN,2014-06-05,308.1,327.94,306.9,323.57,7803760
ANDV,2014-06-05,57.62,58.8,57.62,58.3,2875186
ANSS,2014-06-05,74.58,75.28,74.28,74.96,329632
ANTM,2014-06-05,108.73,108.87,107.16,107.26,2376250
AON,2014-06-05,90,90.19,89.41,90.06,1094246
AOS,2014-06-05,24.53,24.745,24.53,24.725,1281818
APA,2014-06-05,92.68,93.36,92.31,93.17,1914240
APC,2014-06-05,101.4,102.43,100.481,102.21,3805570
APD,2014-06-05,121.2,123.01,119.56,122.86,1002512
APH,2014-06-05,48.115,48.56,48.04,48.435,1233250
ARE,2014-06-05,77.13,78.36,76.9,78.3,359969
ARNC,2014-06-05,41.4,42.39,41.19,42,4270551
ATVI,2014-06-05,20.8,20.81,20.36,20.71,4871467
AVB,2014-06-05,142.78,144.51,142.2,144.41,670813
AVGO,2014-06-05,71.51,72,71.23,71.87,2728889
AVY,2014-06-05,49.59,49.815,49.06,49.62,657354
AWK,2014-06-05,48.11,48.2,47.66,48.12,605981
AXP,2014-06-05,91.9201,93.21,91.53,92.8,3222994
AYI,2014-06-05,124.87,128.2,124.48,128.02,234482
AZO,2014-06-05,541.09,541.09,536.5,537.94,213942
A,2014-06-05,57.45,58.75,57.41,58.6,1833063
BAC,2014-06-05,15.28,15.48,15.22,15.43,60300456
BAX,2014-06-05,73.27,74.02,72.97,73.91,4259844
BA,2014-06-05,135.65,137.377,135.65,136.82,3493276
BBT,2014-06-05,38.21,38.42,37.96,38.38,3389360
BBY,2014-06-05,28.58,28.84,28.06,28.67,5410519
BDX,2014-06-05,118.63,118.96,117.74,118.77,604705
BEN,2014-06-05,55.91,56.13,55.21,56.05,1436390
BF.B,2014-06-05,46.575,47.37,46.098,47.335,971718
BIIB,2014-06-05,320.17,321.2,315.82,320.13,1119505
BK,2014-06-05,34.65,35.07,34.44,34.95,3889709
BLK,2014-06-05,309.55,310.85,306.46,309.93,566360
BLL,2014-06-05,30.175,30.525,30.08,30.51,970640
BMY,2014-06-05,47.53,47.69,46.3,47.21,16331115
BRK.B,2014-06-05,127.56,128.22,127.11,128.2,2165000
BSX,2014-06-05,12.96,13.19,12.96,13.18,8770689
BWA,2014-06-05,64.82,65.369,64.56,65.15,1715583
BXP,2014-06-05,120.35,122.03,119.98,121.95,769449
CAG,2014-06-05,32.41,32.59,32.32,32.48,1940782
CAH,2014-06-05,71,71.54,70.65,70.72,1776382
CAT,2014-06-05,104.8,107.12,104.771,106.96,5396721
CA,2014-06-05,28.26,28.81,28.19,28.81,2535792
CBG,2014-06-05,30.58,31.0063,30.47,30.72,2598414
CBOE,2014-06-05,48.07,48.356,47.565,48.21,997341
CBS,2014-06-05,60.03,60.53,59.49,60.36,3085472
CB,2014-06-05,104.48,104.54,103.83,104.51,1080488
CCI,2014-06-05,75.65,75.85,74.99,75.76,2907706
CCL,2014-06-05,40.12,40.19,39.95,40.19,2678820
CDNS,2014-06-05,16.53,16.62,16.43,16.57,5941684
CELG,2014-06-05,80,81.045,79.055,80.86,6811066
CERN,2014-06-05,54.27,54.29,53.66,53.8,1356793
CF,2014-06-05,49.25,49.4788,48.6,48.976,2515840
CHD,2014-06-05,34.625,34.765,34.48,34.765,959574
CHK,2014-06-05,29.33,29.91,29.05,29.87,12664329
CHRW,2014-06-05,59.6,60.47,59.47,60.44,1996471
CHTR,2014-06-05,147.4,148.38,145.94,147.62,438601
CINF,2014-06-05,48.85,49.12,48.69,49.12,418213
CI,2014-06-05,90.44,91,90.14,90.29,1129791
CLX,2014-06-05,89.31,89.45,88.78,89.43,635951
CL,2014-06-05,67.84,68.2,67.71,67.96,2872690
CMA,2014-06-05,48.74,48.875,47.98,48.7,1281844
CMCSA,2014-06-05,26.22,26.385,26.045,26.355,14680972
CME,2014-06-05,70.56,70.65,69.16,69.51,1660779
CMG,2014-06-05,557.55,564.21,556.491,561.03,345732
CMI,2014-06-05,154.29,156.565,153.33,156.25,1044124
CMS,2014-06-05,29.93,30.16,29.7,30.12,1744997
CNC,2014-06-05,35.595,37.06,35.595,36.68,938242
CNP,2014-06-05,23.93,24.1,23.85,24.1,3267554
COF,2014-06-05,78.9,79.97,78.81,79.82,2088286
COG,2014-06-05,36.14,36.46,35.97,36.25,3277772
COL,2014-06-05,79.06,80,78.87,79.9,645819
COO,2014-06-05,130.75,131.67,129.83,131.11,447907
COP,2014-06-05,79.81,80.06,79.5,80.05,4144639
COST,2014-06-05,117,117.94,116.7201,117.75,2614252
COTY,2014-06-05,16.98,16.98,16.66,16.89,622940
CPB,2014-06-05,45.87,46.47,45.69,46.37,2023797
CRM,2014-06-05,51.47,51.78,50.75,51.37,5411106
CSCO,2014-06-05,24.62,24.74,24.41,24.7,23320286
CSX,2014-06-05,29.22,29.94,29.15,29.79,8502344
CTAS,2014-06-05,62.42,62.78,62.11,62.75,428233
CTL,2014-06-05,37.48,37.57,36.96,37.18,5007248
CTSH,2014-06-05,48.5,49.01,48.21,49,3525880
CTXS,2014-06-05,60.61,61.39,60.3,61.2,2471214
CVS,2014-06-05,77.89,78.86,77.67,78.62,3309837
CVX,2014-06-05,122.53,123.78,122.46,123.52,4225026
CXO,2014-06-05,133.36,134.19,132.42,133.36,1037235
C,2014-06-05,48.01,48.8,47.89,48.63,17054195
DAL,2014-06-05,42.47,42.659,41.48,41.5,15653790
DE,2014-06-05,91.2,91.59,90.81,91.3,1888867
DFS,2014-06-05,59.97,60.28,59.33,59.99,2306715
DGX,2014-06-05,61.69,62.08,61.17,61.34,3513158
DG,2014-06-05,56.51,57.77,56.16,57.69,4886518
DHI,2014-06-05,23.68,24.19,23.58,24,4100471
DHR,2014-06-05,78.44,79.85,77.93,79.5,2955221
DISCA,2014-06-05,79.43,80.66,79.215,80.27,2457623
DISCK,2014-06-05,77.45,79.37,77.44,78.48,708756
DISH,2014-06-05,59.35,59.35,57.86,58.45,2639151
DIS,2014-06-05,84.37,84.95,83.9,84.78,5955977
DLR,2014-06-05,58.06,59.35,58.06,59.3,1949924
DLTR,2014-06-05,54.32,54.73,53.86,54.66,1777690
DOV,2014-06-05,86.95,88.07,86.59,87.94,515766
DPS,2014-06-05,57.91,58.59,57.62,58.49,1789594
DRE,2014-06-05,17.78,18.13,17.7,18.11,1820217
DRI,2014-06-05,50.17,50.94,49.908,50.71,700297
DTE,2014-06-05,76.62,76.82,76.1,76.54,757429
DUK,2014-06-05,70.87,71.85,70.79,71.73,2472924
DVA,2014-06-05,71.64,72.37,71.48,72.06,427225
DVN,2014-06-05,74.81,75.097,74.5,74.79,2026918
D,2014-06-05,69.9,70.42,69.794,70.23,2265074
EA,2014-06-05,34.95,34.9999,34.5,34.78,2197623
EBAY,2014-06-05,50.66,50.66,50.08,50.575,12025798
ECL,2014-06-05,109.97,110.2099,108.66,109.8,649788
ED,2014-06-05,55.15,55.76,54.98,55.73,1776916
EFX,2014-06-05,70.96,71.2,70.46,71.12,190327
EIX,2014-06-05,56.08,56.95,55.862,56.52,1242930
EL,2014-06-05,76.41,76.81,76.1,76.6,1126371
EMN,2014-06-05,90.17,90.19,88.67,89.51,1110029
EMR,2014-06-05,67.04,67.53,66.79,67.39,2407945
EOG,2014-06-05,106.35,107.91,105.82,107.9,2212057
EQIX,2014-06-05,199.78,200.59,198.92,200.06,613958
EQR,2014-06-05,62.19,63.23,61.9,63.18,1279961
EQT,2014-06-05,106.5,106.76,105.81,106.56,1354360
ESRX,2014-06-05,70.42,71.16,69.83,71.12,5135594
ESS,2014-06-05,181.45,185.4,181.23,185.25,433001
ES,2014-06-05,45.14,45.7,45.14,45.6,787600
ETFC,2014-06-05,19.78,20.07,19.695,19.87,3845920
ETN,2014-06-05,73.58,74.44,73.31,73.56,5181198
ETR,2014-06-05,78.42,78.8,77.76,78.61,2560702
EW,2014-06-05,40.365,40.71,40,40.21,1812890
EXC,2014-06-05,37.1,37.555,37.09,37.46,11936133
EXPD,2014-06-05,46.17,46.17,45.15,45.72,1698479
EXPE,2014-06-05,73.5,74.41,73.221,74,1195450
EXR,2014-06-05,52.92,54.19,52.86,54.12,852956
FAST,2014-06-05,49.42,49.835,49,49.65,1229173
FBHS,2014-06-05,39.88,40.46,39.3901,39.94,2826612
FB,2014-06-05,63.66,64.36,62.82,63.186,47352368
FCX,2014-06-05,34.51,34.93,34.36,34.77,7490776
FDX,2014-06-05,143.47,143.99,142.36,142.65,1955571
FE,2014-06-05,34.38,34.68,34.33,34.56,1992814
FFIV,2014-06-05,109.44,111.45,108.795,110.94,975978
FISV,2014-06-05,60.82,61.19,60.26,61.07,685635
FIS,2014-06-05,54.14,54.56,53.94,54.55,842718
FITB,2014-06-05,21.13,21.25,20.915,21.19,10609572
FLIR,2014-06-05,35,35.33,34.81,35.32,557428
FLR,2014-06-05,75.18,77.44,75.08,77.26,2006512
FLS,2014-06-05,74.24,75.2,73.85,74.89,822305
FL,2014-06-05,49.25,49.835,48.72,49.82,1221145
FMC,2014-06-05,77.2,78.48,76.77,78.25,911097
FOXA,2014-06-05,35.61,36.11,35.37,36.09,9458189
FOX,2014-06-05,34.52,35.14,34.4,35.1,3258710
FRT,2014-06-05,121.5,123.2,121.21,123.11,369609
FTI,2014-06-05,58.86,59.07,58.27,58.91,1135511
F,2014-06-05,16.82,16.89,16.6,16.68,34825926
GD,2014-06-05,118.75,120.91,118.67,120.89,1969166
GE,2014-06-05,26.54,26.78,26.45,26.77,25041424
GGP,2014-06-05,23.92,24.32,23.805,24.3,3987691
GILD,2014-06-05,83.46,83.46,82.45,82.8,8423695
GIS,2014-06-05,55.48,55.64,55.27,55.34,1776044
GLW,2014-06-05,21.38,21.59,21.27,21.58,5804989
GM,2014-06-05,36.96,37.04,36.16,36.27,25094529
GOOGL,2014-06-05,557.11,565,555.05,564.93,1796370
GOOG,2014-06-05,546.4,554.95,544.45,553.9,1684886
GPC,2014-06-05,85.7,86.19,85.05,85.97,524656
GPN,2014-06-05,34.78,34.87,34.5,34.53,1198602
GPS,2014-06-05,41.33,41.33,40.76,41.19,2298604
GRMN,2014-06-05,58.32,58.97,58.06,58.87,568128
GS,2014-06-05,162.72,163.43,161.56,162.58,1861574
GT,2014-06-05,26.47,26.83,26.25,26.82,3389370
GWW,2014-06-05,261.54,265.03,259.54,265.01,528341
HAL,2014-06-05,65.26,66.195,65.11,65.89,4359766
HAS,2014-06-05,52.29,52.49,51.8269,52.45,911534
HBAN,2014-06-05,9.39,9.54,9.36,9.52,6084858
HBI,2014-06-05,21.2725,21.3425,21.0625,21.1825,3341144
HCA,2014-06-05,54.71,56.39,54.68,56.26,3971435
HCN,2014-06-05,63.52,64.825,63.47,64.74,2060126
HCP,2014-06-05,41.82,42.66,41.82,42.64,2545483
HD,2014-06-05,80.67,80.86,80.28,80.38,5666434
HES,2014-06-05,92.17,92.56,91.91,92.2,1975772
HIG,2014-06-05,35.8,35.96,35.45,35.9,3060440
HII,2014-06-05,101.56,102.05,101.19,101.81,300023
HOG,2014-06-05,71.4,71.4,70.525,71.06,1132335
HOLX,2014-06-05,24.61,24.78,24.46,24.65,1084439
HON,2014-06-05,94,95.33,93.8,94.95,3344173
HP,2014-06-05,110.41,111.35,109.89,111.19,933975
HRB,2014-06-05,29.83,30.08,29.44,29.82,1745476
HRL,2014-06-05,24.725,24.7975,24.6,24.725,1547468
HRS,2014-06-05,76.15,76.63,75.36,76.49,484979
HSIC,2014-06-05,59.63,59.91,59.2975,59.59,943060
HST,2014-06-05,22.26,22.74,22.1,22.72,5140567
HSY,2014-06-05,97.39,97.42,96.54,97.06,985285
HUM,2014-06-05,125.23,125.23,123.85,124.35,997133
IBM,2014-06-05,184.66,186.09,183.92,185.98,2861974
ICE,2014-06-05,38.524,38.556,37.646,38.084,6726155
IDXX,2014-06-05,65.605,65.965,65.165,65.485,278844
IFF,2014-06-05,100.55,100.91,99.785,100.45,229008
ILMN,2014-06-05,160,168.47,159.5,164.09,5861759
INCY,2014-06-05,52.97,53.31,52.19,52.98,1665026
INTC,2014-06-05,27.56,27.66,27.43,27.66,26546297
INTU,2014-06-05,79.2,79.66,78.81,79.36,1623397
IPG,2014-06-05,19.4,19.605,19.36,19.58,3828131
IP,2014-06-05,47.48,47.99,47.22,47.85,1909475
IQV,2014-06-05,52.9,53,52.46,52.81,535058
IRM,2014-06-05,30.9,31.32,30.72,31.21,1336807
IR,2014-06-05,60.42,61.15,59.8401,60.8,2672321
ISRG,2014-06-05,123.7199,124.8732,122.8132,122.9465,1090212
ITW,2014-06-05,87.2,87.87,87.05,87.67,1986082
IT,2014-06-05,72.76,73.07,71.56,72,433006
IVZ,2014-06-05,37.35,37.77,37.14,37.66,1819117
JBHT,2014-06-05,77.32,77.38,76.46,76.88,881757
JCI,2014-06-05,45.9372,46.1675,45.6178,45.9476,2241841
JEC,2014-06-05,55.12,56.19,55.12,55.96,713241
JNJ,2014-06-05,102.78,103.36,102.42,103.22,4731051
JNPR,2014-06-05,25,25,24.545,24.8,5405101
JPM,2014-06-05,55.91,56.66,55.49,56.63,16804644
JWN,2014-06-05,68.21,68.5,67.45,68.32,1255987
KEY,2014-06-05,13.92,14,13.8,13.99,8158482
KIM,2014-06-05,23.17,23.55,23.06,23.54,2542439
KLAC,2014-06-05,66.21,66.7,65.79,66.45,969677
KMB,2014-06-05,111.42,111.56,110.67,111.1,1234485
KMI,2014-06-05,34.21,34.76,34.15,34.62,5876339
KMX,2014-06-05,46.01,46.27,45.93,46.11,1345881
KORS,2014-06-05,93.45,94.3,92.9,93.36,2065913
KO,2014-06-05,40.73,41,40.63,40.89,10133496
KR,2014-06-05,23.995,24.175,23.905,24.09,4632502
KSS,2014-06-05,54.33,54.36,52.96,53.69,2470377
KSU,2014-06-05,104.98,106.65,104.684,106.41,863328
K,2014-06-05,69.5,69.5,68.77,68.84,1250284
LB,2014-06-05,58.69,58.99,57.96,58.93,1238910
LEG,2014-06-05,33.88,34.12,33.73,34.12,596771
LEN,2014-06-05,39.8039,40.4608,39.6372,40.1863,2463607
LH,2014-06-05,104.21,105.38,103.58,104.67,832918
LKQ,2014-06-05,28.03,28.24,27.86,27.89,1799975
LLL,2014-06-05,123.43,125.05,123.05,124.88,909655
LLY,2014-06-05,59.28,59.76,59.07,59.58,2753794
LMT,2014-06-05,164.53,166.51,164.53,166.33,996066
LNC,2014-06-05,51.06,51.57,50.3,50.5,2105124
LNT,2014-06-05,29.145,29.39,29.09,29.35,503864
LOW,2014-06-05,47.34,47.61,47.06,47.4,4300060
LRCX,2014-06-05,64.79,65.36,64.02,65.02,1696118
LUK,2014-06-05,25.23,25.72,25.04,25.64,1224737
LUV,2014-06-05,27.49,27.65,27.22,27.28,8612165
LYB,2014-06-05,99.9,100.325,98.77,99.04,3706513
L,2014-06-05,43.91,44.05,43.63,43.99,890125
MAA,2014-06-05,73,73.48,72.67,73.41,513332
MAC,2014-06-05,66.62,68,66.34,67.91,505369
MAR,2014-06-05,61.95,62.36,61.57,62.31,1644613
MAS,2014-06-05,21.93,22.86,21.59,21.79,14297889
MAT,2014-06-05,38.91,39.1,38.65,39.1,1194011
MA,2014-06-05,76.32,77.172,76.14,76.84,2684380
MCD,2014-06-05,102.34,102.6,101.75,102.45,2411257
MCHP,2014-06-05,47.9,48.38,47.5,48.27,1331290
MCK,2014-06-05,190.28,190.59,188.52,188.66,1230938
MCO,2014-06-05,85.58,86.48,85.34,86.32,562296
MDLZ,2014-06-05,38.41,38.41,37.92,38.23,7494208
MDT,2014-06-05,61.86,62.27,61.71,62.04,7570505
MET,2014-06-05,54.99,55.27,54.23,54.44,7808637
MGM,2014-06-05,25.8,25.81,25.18,25.44,7651302
MHK,2014-06-05,135.19,136,134.17,135.61,669570
MKC,2014-06-05,72.95,72.95,72.5,72.92,411283
MLM,2014-06-05,122.84,127.94,122.49,126.9,693239
MMC,2014-06-05,50.85,50.85,50.445,50.72,1850213
MMM,2014-06-05,142.76,143.74,141.9,143.71,1542282
MNST,2014-06-05,22.68,22.8533,22.5433,22.6733,5128899
MON,2014-06-05,121.51,122.5,120.52,121.96,2130167
MOS,2014-06-05,48.88,48.9901,48.23,48.83,2469664
MO,2014-06-05,41.23,41.48,41.15,41.29,4116260
MPC,2014-06-05,44.06,44.38,43.605,43.95,8724586
MRK,2014-06-05,57.97,58.47,57.72,58.1,7640710
MRO,2014-06-05,36.66,37.1,36.51,37.07,6834764
MSFT,2014-06-05,40.59,41.25,40.4,41.21,31865213
MSI,2014-06-05,67.23,67.71,67.09,67.17,1651814
MS,2014-06-05,31.27,31.66,30.97,31.63,8769365
MTB,2014-06-05,122.22,123.2724,121.63,123.24,499464
MTD,2014-06-05,244.7,249.59,244.7,249.31,99993
MU,2014-06-05,29.09,29.48,28.91,29.04,21878494
MYL,2014-06-05,49.81,50.155,49.101,49.84,3057453
M,2014-06-05,59.65,59.65,58.47,59.21,4243418
NAVI,2014-06-05,16.03,16.68,15.9,16.67,4582403
NBL,2014-06-05,72.08,72.4,71.52,72.36,1511863
NCLH,2014-06-05,34.09,34.14,33.73,34.03,1348068
NDAQ,2014-06-05,37.92,38.18,36.89,37.7,3333704
NEE,2014-06-05,97.28,98.12,97.145,97.77,1177955
NEM,2014-06-05,22.91,23.1625,22.67,23.02,5021053
NFLX,2014-06-05,60.5357,61.3428,59.7957,61.1928,18946123
NFX,2014-06-05,36.61,36.79,36.34,36.68,1284704
NI,2014-06-05,37.85,38.16,37.75,37.9,1654309
NKE,2014-06-05,38.155,38.2685,37.66,37.935,7345504
NLSN,2014-06-05,47.29,47.49,47.22,47.4,1778134
NOC,2014-06-05,122.2,123.83,122.01,123.68,1226307
NOV,2014-06-05,76.71,76.78,76,76.25,2816183
NRG,2014-06-05,36.07,36.48,35.97,36.47,2420501
NSC,2014-06-05,99.32,100.58,99.29,100.49,1562668
NTAP,2014-06-05,36.22,36.35,35.97,36.12,4118238
NTRS,2014-06-05,61.34,61.8401,60.96,61.63,503290
NUE,2014-06-05,50.41,51.25,50.2,50.97,1443605
NVDA,2014-06-05,18.91,19.02,18.8,18.96,4717374
NWL,2014-06-05,30.33,30.42,30.02,30.35,1641600
NWSA,2014-06-05,17.54,17.74,17.33,17.72,1616447
NWS,2014-06-05,17.08,17.27,16.88,17.27,568534
OKE,2014-06-05,64.86,65.79,64.84,65.55,802322
OMC,2014-06-05,70.99,71.44,70.82,71.35,2005764
ORCL,2014-06-05,41.85,42.33,41.74,42.1,10648457
ORLY,2014-06-05,150.91,152.05,149.9,151.45,483714
OXY,2014-06-05,100.7,100.97,99.65,100.9,4658084
O,2014-06-05,43.2,44.16,43.1,44.11,2126286
PAYX,2014-06-05,40.81,41.11,40.37,41.11,2076850
PBCT,2014-06-05,14.53,14.7,14.465,14.7,1972526
PCAR,2014-06-05,63.61,64.09,63.21,63.95,900247
PCG,2014-06-05,45.78,46.58,45.77,46.5,2336761
PCLN,2014-06-05,1252.37,1259.95,1245.63,1247.96,686487
PDCO,2014-06-05,39.32,39.32,38.96,39,809220
PEG,2014-06-05,38.57,39.08,38.46,39.07,2781712
PEP,2014-06-05,87.79,87.92,87.22,87.76,2937780
PFE,2014-06-05,29.69,29.787,29.48,29.76,19358977
PFG,2014-06-05,48.16,48.255,47.49,48.18,1402339
PGR,2014-06-05,24.69,25.09,24.58,25.08,2882438
PG,2014-06-05,80.11,80.31,79.97,80.11,5788203
PHM,2014-06-05,19.6,19.97,19.49,19.88,5248549
PH,2014-06-05,126.3,127.54,125.9001,127.39,1047247
PKG,2014-06-05,70.05,70.73,69.61,70.71,447646
PKI,2014-06-05,46.13,46.81,46.02,46.75,736548
PLD,2014-06-05,41.43,42.57,41.29,42.53,2990992
PM,2014-06-05,88,88.16,87.67,87.9,3352472
PNC,2014-06-05,85.84,86.8,85.31,86.63,1499240
PNR,2014-06-05,74.92,76.49,74.45,76.18,1087107
PNW,2014-06-05,54.77,55.28,54.63,55.19,419699
PPG,2014-06-05,101.79,101.895,100.55,101.575,986216
PPL,2014-06-05,34.86,35.08,34.75,34.91,3959665
PRGO,2014-06-05,137.25,140.21,136.25,139.34,1575591
PRU,2014-06-05,87.67,88.61,87.17,88.31,4976632
PSA,2014-06-05,172.11,174.78,171.74,174.6,580612
PSX,2014-06-05,84.07,84.64,83.42,83.52,3736572
PVH,2014-06-05,121.84,123.39,119.57,120.09,5433017
PWR,2014-06-05,33.65,34.425,33.6,34.4,2226594
PXD,2014-06-05,214.06,217.4,213.88,215.01,1210337
PX,2014-06-05,132.67,133.75,131.92,133.69,670727
QCOM,2014-06-05,79.83,79.93,79.15,79.66,9176174
RCL,2014-06-05,56.09,56.43,55.751,56.32,795302
REGN,2014-06-05,312.88,314.2483,308.17,308.54,569950
REG,2014-06-05,54.41,55.42,54.25,55.39,377110
RE,2014-06-05,161.82,162.25,160.72,161.87,215838
RF,2014-06-05,10.53,10.63,10.4,10.6,16513335
RHI,2014-06-05,45.56,45.99,45.25,45.75,1248896
RHT,2014-06-05,49.79,50.52,49.59,50.31,722349
RJF,2014-06-05,49.3,49.77,48.83,49.51,240005
RL,2014-06-05,154.38,154.81,153.03,154.27,1356692
RMD,2014-06-05,50.46,51.44,50.43,51.29,529839
ROK,2014-06-05,123.23,125.39,123.1,125.3,907816
ROP,2014-06-05,140.89,143.51,140.64,143.4,359657
ROST,2014-06-05,34.245,34.445,33.75,34.35,2903952
RRC,2014-06-05,93.44,94.02,92.4,93.7,772199
RSG,2014-06-05,35.44,35.74,35.37,35.71,1253207
RTN,2014-06-05,98.18,98.67,97.8,98.56,1425214
SBAC,2014-06-05,100.63,100.86,99.18,100.08,778730
SBUX,2014-06-05,37.18,37.57,37.1,37.36,5188766
SCG,2014-06-05,51.59,52.36,51.59,52.34,767203
SCHW,2014-06-05,25.29,25.725,25.15,25.65,4797445
SEE,2014-06-05,32.42,32.605,32.08,32.48,1023318
SHW,2014-06-05,203.89,204.74,201.5,203.95,386710
SIG,2014-06-05,105.66,105.99,104.32,105.89,472234
SJM,2014-06-05,102.95,105.42,102.85,104.31,931819
SLB,2014-06-05,103.64,104.1,103.16,103.91,4055636
SLG,2014-06-05,110.82,112.85,110.29,112.79,435647
SNA,2014-06-05,116.33,117.25,116.15,116.8,478364
SNI,2014-06-05,76.31,77.395,76.04,77.26,362181
SNPS,2014-06-05,38.15,38.2,37.78,38.03,1025657
SO,2014-06-05,43.64,44.28,43.62,44.12,3500319
SPGI,2014-06-05,81.48,82.44,81.1,82.32,1112152
SPG,2014-06-05,166.6,169.99,166.14,169.84,1551084
SRCL,2014-06-05,115.11,115.38,114.52,115.21,218388
SRE,2014-06-05,100.25,101.36,100.03,101.11,794652
STI,2014-06-05,38.93,39.33,38.55,39.2,4971645
STT,2014-06-05,66.66,66.83,65.98,66.43,2315095
STX,2014-06-05,53.8,54.48,53.31,54.36,1984156
STZ,2014-06-05,84.05,84.31,83.4,83.52,632768
SWKS,2014-06-05,46.84,46.97,46.03,46.48,3104414
SWK,2014-06-05,86.61,87.76,86.03,87.58,1185214
SYK,2014-06-05,85.46,85.95,85.24,85.78,1083794
SYMC,2014-06-05,21.62,21.74,21.45,21.47,6123413
SYY,2014-06-05,37.3,37.61,37.09,37.54,2073735
TAP,2014-06-05,65.87,65.87,65.38,65.65,855464
TDG,2014-06-05,193.58,193.62,188.23,190.97,1177619
TEL,2014-06-05,60.77,61.33,60.45,61.24,973920
TGT,2014-06-05,57.26,57.79,57.09,57.49,4506097
TIF,2014-06-05,100,100.01,99.0882,99.68,889701
TJX,2014-06-05,55.49,56.065,55.16,56.02,6555083
TMK,2014-06-05,54.74,54.82,54.32,54.7067,646466
TMO,2014-06-05,117.91,119.1,117.72,119,1607622
TPR,2014-06-05,39.12,39.64,38.68,39.58,6653311
TRIP,2014-06-05,99.5,103.32,98.77,103.03,3390629
TROW,2014-06-05,82.85,83.96,82.11,83.83,1388390
TRV,2014-06-05,94.89,95,94.24,94.97,1854753
TSCO,2014-06-05,65.18,65.71,64.68,65.54,595291
TSN,2014-06-05,41.53,41.615,40.7,40.9,5849816
TSS,2014-06-05,30.59,30.85,30.33,30.79,1097126
TWX,2014-06-05,70.66,71.55,70.37,70.88,5896714
TXN,2014-06-05,45.86,47.49,45.65,47.4,4038187
TXT,2014-06-05,39.26,39.62,39.19,39.58,2064301
T,2014-06-05,35.07,35.13,34.8,35.1,22266341
UAA,2014-06-05,26.875,27.54,26.285,27.525,11307056
UAL,2014-06-05,46.93,47.69,46.83,47,4454792
UDR,2014-06-05,27.83,28.26,27.73,28.24,1320034
UHS,2014-06-05,92.43,95.658,92.43,95.26,986377
ULTA,2014-06-05,87.09,88,85.54,85.93,705658
UNH,2014-06-05,80.48,80.75,79.68,79.8,3453679
UNM,2014-06-05,35.17,35.39,34.765,35.06,1265617
UNP,2014-06-05,98.905,100.645,98.905,100.17,3493756
UPS,2014-06-05,103.33,103.64,102.97,103.62,2514938
URI,2014-06-05,103.04,106.73,103,105.95,1971762
USB,2014-06-05,42.47,42.49,42.25,42.49,4625224
UTX,2014-06-05,117.28,118.4,116.93,118.17,2803276
VAR,2014-06-05,81.8,82.36,81.43,81.82,398667
VFC,2014-06-05,63.42,64.05,62.8,63.98,1862314
VIAB,2014-06-05,86.89,87.76,86.43,87.48,1626647
VLO,2014-06-05,54.89,55.79,54.35,55.64,5216877
VMC,2014-06-05,61.23,63.1,61.15,62.8,1072873
VNO,2014-06-05,107.07,108.77,106.72,108.69,821975
VRSK,2014-06-05,61,61.41,60.85,61.34,579726
VRSN,2014-06-05,50.27,50.81,50.04,50.68,756540
VRTX,2014-06-05,72.63,73.45,71.605,73.06,1405473
VTR,2014-06-05,64.35,65.68,64.06,65.67,4005191
VZ,2014-06-05,49.21,49.556,49.02,49.28,9855927
V,2014-06-05,53.03,53.125,52.655,53.055,6597612
WAT,2014-06-05,102.71,104.77,102.2401,104.57,564837
WBA,2014-06-05,74.17,75.62,72.69,75.6,8565441
WDC,2014-06-05,89.81,92.11,88.918,91.95,4329659
WEC,2014-06-05,45.5,45.9975,45.4,45.87,1112886
WFC,2014-06-05,51.11,51.72,51.02,51.63,11862902
WHR,2014-06-05,143.05,143.91,141.135,143.2,891673
WMB,2014-06-05,46.99,47.52,46.9,47.38,3178368
WMT,2014-06-05,77.05,77.44,76.87,77.32,4695821
WM,2014-06-05,44.29,44.29,43.99,44.13,1608036
WU,2014-06-05,16.26,16.27,16.08,16.25,5548872
WYNN,2014-06-05,210.14,211.99,205.59,205.85,1344117
WYN,2014-06-05,74.84,74.93,74.07,74.63,1312565
WY,2014-06-05,30.97,31.35,30.835,31.29,16633308
XEC,2014-06-05,132.44,133.81,131.11,132.72,690473
XEL,2014-06-05,30.81,31.05,30.63,30.99,1525223
XLNX,2014-06-05,46.15,46.18,45.65,45.81,3820563
XL,2014-06-05,33.12,33.26,32.92,33.07,1653879
XOM,2014-06-05,100.1,100.83,99.96,100.55,12296438
XRAY,2014-06-05,47.84,48.09,47.54,47.9,622860
XRX,2014-06-05,50.12,50.16,49.48,49.64,1437628
XYL,2014-06-05,36.95,37.49,36.89,37.37,1182201
YUM,2014-06-05,78.87,79.34,78.55,79.11,1719053
ZBH,2014-06-05,105.69,107.29,105.69,106.98,974412
ZION,2014-06-05,28.87,29.4,28.69,29.33,1189679
ZTS,2014-06-05,31.41,31.645,31.22,31.61,2784654
AAL,2014-06-06,42.45,43.92,42.42,43.88,13616388
AAPL,2014-06-06,92.8428,93.037,92.0671,92.2242,87620911
AAP,2014-06-06,127.65,128.65,127.13,128.41,493026
ABBV,2014-06-06,55.32,55.4,54.89,55.1,3450130
ABC,2014-06-06,72.96,72.96,72.05,72.5,2388418
ABT,2014-06-06,40.07,40.25,39.96,40.05,3536808
ACN,2014-06-06,83.6,83.88,83.36,83.53,2429048
ADBE,2014-06-06,65.99,67.32,65.69,66.91,3630237
ADI,2014-06-06,52.86,53.28,52.6,52.69,1201181
ADM,2014-06-06,44.83,45.37,44.83,45.18,2460053
ADP,2014-06-06,79.17,79.671,78.8,79.61,1412444
ADSK,2014-06-06,54,55.43,53.92,54.87,2313535
ADS,2014-06-06,258.69,266.36,258.11,266.2,484925
AEE,2014-06-06,39.63,39.83,39.295,39.37,1424140
AEP,2014-06-06,54.5,54.529,54.03,54.07,1602383
AES,2014-06-06,14.32,14.55,14.31,14.46,5089220
AET,2014-06-06,79.4,79.79,79.15,79.47,1235465
AFL,2014-06-06,62.02,62.78,61.92,62.53,1692781
AGN,2014-06-06,208.22,210.1799,207.5,209.09,1460775
AIG,2014-06-06,55.03,55.44,54.98,55.29,7697190
AIV,2014-06-06,32,32,31.66,31.8,907995
AIZ,2014-06-06,69.48,69.71,69.18,69.27,660119
AJG,2014-06-06,45.97,46.22,45.77,45.93,734173
AKAM,2014-06-06,56.31,57.66,56.0301,57.47,2697834
ALB,2014-06-06,71.58,72.32,71.46,72.18,540040
ALGN,2014-06-06,53.88,53.88,52.94,53.37,804004
ALK,2014-06-06,49.675,49.96,49.3755,49.955,1617304
ALLE,2014-06-06,54.43,56.09,54.37,55.83,965392
ALL,2014-06-06,59.21,59.68,59.1,59.32,1459071
ALXN,2014-06-06,172.45,172.5,167.17,170.2,659817
AMAT,2014-06-06,21.91,21.91,21.65,21.82,7830991
AMD,2014-06-06,4.09,4.11,4.06,4.06,8471954
AME,2014-06-06,53.42,53.8,53.301,53.8,566873
AMGN,2014-06-06,118.82,118.83,117.02,117.82,2559230
AMG,2014-06-06,198.81,202.12,197.7,201.58,624001
AMP,2014-06-06,115.99,118.21,115.795,118.04,1009684
AMT,2014-06-06,89.82,90.64,89.65,90.42,1457151
AMZN,2014-06-06,325,330.88,324.93,329.67,5246723
ANDV,2014-06-06,58.42,58.52,57.44,58.22,1829403
ANSS,2014-06-06,75.03,75.8799,75,75.83,341708
ANTM,2014-06-06,106.89,107.25,105.75,106.13,2301502
AON,2014-06-06,90.21,90.77,90.07,90.51,1202959
AOS,2014-06-06,24.83,25,24.71,24.995,720002
APA,2014-06-06,92.85,94.79,92.75,94.31,4109632
APC,2014-06-06,102.32,102.5,101.43,102.33,2223520
APD,2014-06-06,122.97,123.58,122.6,123.55,563354
APH,2014-06-06,48.64,48.965,48.54,48.795,1282922
ARE,2014-06-06,78.38,78.69,77.6,77.78,330252
ARNC,2014-06-06,41.85,43.05,41.82,43.05,5298979
ATVI,2014-06-06,20.94,21,20.74,20.92,6182877
AVB,2014-06-06,144.34,144.41,142.06,142.56,746168
AVGO,2014-06-06,72.28,72.35,71.24,71.63,1586605
AVY,2014-06-06,49.75,50.03,49.615,49.76,457589
AWK,2014-06-06,48.2,48.37,47.88,47.95,586070
AXP,2014-06-06,92.94,94.94,92.82,94.91,4551113
AYI,2014-06-06,128.73,131.25,127.89,130.82,389201
AZO,2014-06-06,540.1,541.58,536.83,540.78,136594
A,2014-06-06,58.58,59.28,58.37,59.01,1285879
BAC,2014-06-06,15.45,15.65,15.43,15.59,73930478
BAX,2014-06-06,74,74.21,73.662,73.8,2301440
BA,2014-06-06,137.39,138.25,137.12,138.25,2711659
BBT,2014-06-06,38.46,38.8,38.3,38.69,3232495
BBY,2014-06-06,28.75,29.13,28.73,29.03,3190821
BDX,2014-06-06,118.77,119.33,118.61,119.26,827346
BEN,2014-06-06,56.33,57.01,56.14,56.59,1452584
BF.B,2014-06-06,47.365,47.43,46.905,47.245,867954
BIIB,2014-06-06,321.96,322.046,314.2933,317.55,873255
BK,2014-06-06,35,35.29,34.94,35.19,2688752
BLK,2014-06-06,311.74,314.57,310.59,313.96,457135
BLL,2014-06-06,30.49,30.67,30.45,30.545,1391356
BMY,2014-06-06,47.4,47.49,46.89,47.25,7643375
BRK.B,2014-06-06,128.2,128.65,128.08,128.65,2241500
BSX,2014-06-06,13.19,13.2,13.06,13.13,6823015
BWA,2014-06-06,65.4,66.38,65.2101,66.16,2108650
BXP,2014-06-06,121.94,122,121.3,121.9,668597
CAG,2014-06-06,32.46,32.7,32.34,32.7,2018891
CAH,2014-06-06,70.81,71.16,70.56,70.77,1636331
CAT,2014-06-06,107.08,108.36,106.98,108.18,4299600
CA,2014-06-06,28.96,29.47,28.87,29.35,3879344
CBG,2014-06-06,30.77,30.84,30.46,30.51,2181708
CBOE,2014-06-06,48.58,49.1,48.4164,48.67,747481
CBS,2014-06-06,60.52,60.99,60.13,60.49,3180160
CB,2014-06-06,104.58,105.01,104.532,104.92,1010558
CCI,2014-06-06,76.03,76.17,75.58,75.9,1567702
CCL,2014-06-06,40.55,40.58,40.125,40.25,4716016
CDNS,2014-06-06,16.61,17.15,16.56,17.06,5295878
CELG,2014-06-06,81.495,81.5,80,80.655,4047002
CERN,2014-06-06,54.02,54.11,53.7604,54.03,1322304
CF,2014-06-06,49.24,49.37,48.9,49.098,2434435
CHD,2014-06-06,34.785,34.825,34.67,34.73,791908
CHK,2014-06-06,29.9,29.91,29.615,29.72,4684178
CHRW,2014-06-06,60.39,61.21,60.33,61.17,1852600
CHTR,2014-06-06,148.96,149.75,146.49,148.87,1016181
CINF,2014-06-06,49.35,49.44,49.19,49.29,314763
CI,2014-06-06,90.5,91,90.15,90.33,1263502
CLX,2014-06-06,89.38,89.7,89.18,89.5,536166
CL,2014-06-06,68.05,68.2,67.86,68.02,2941756
CMA,2014-06-06,48.75,49.15,48.6701,49.06,1224174
CMCSA,2014-06-06,26.46,26.5,26.195,26.455,18442148
CME,2014-06-06,69.3,69.98,69.3,69.82,1086039
CMG,2014-06-06,560.75,570.22,559.1401,569.17,395052
CMI,2014-06-06,156.25,159.132,156.01,159.06,1149947
CMS,2014-06-06,30.14,30.41,30.09,30.12,2648765
CNC,2014-06-06,36.92,37.515,36.725,37.145,1451546
CNP,2014-06-06,24.17,24.24,24.02,24.05,3430770
COF,2014-06-06,79.91,80.975,79.78,80.8,2655405
COG,2014-06-06,36.32,36.47,35.68,36.09,4794502
COL,2014-06-06,79.9,80.11,79.72,79.89,686888
COO,2014-06-06,130.82,133.56,127.62,133.36,1576435
COP,2014-06-06,80.36,81.18,80.22,80.84,5409545
COST,2014-06-06,117.69,118.24,117.581,118.23,1669550
COTY,2014-06-06,17,17.92,17,17.85,1408209
CPB,2014-06-06,46.25,46.49,46.11,46.37,884869
CRM,2014-06-06,51.74,52.29,51.59,51.8,3154863
CSCO,2014-06-06,24.73,24.95,24.71,24.83,22485479
CSX,2014-06-06,29.83,30.45,29.79,30.39,7184206
CTAS,2014-06-06,62.71,63.13,62.71,63.13,333201
CTL,2014-06-06,37.26,37.38,36.84,36.91,3785554
CTSH,2014-06-06,49.25,50,49.06,49.83,3175294
CTXS,2014-06-06,61.47,62.15,61.24,62.06,1723439
CVS,2014-06-06,78.84,79.43,78.66,78.92,2978683
CVX,2014-06-06,123.7,124.7,123.54,124.19,4295422
CXO,2014-06-06,134.36,135.96,133.76,134.83,599423
C,2014-06-06,48.7,49.2,48.62,48.93,19151076
DAL,2014-06-06,41.77,42.27,41.73,42.23,8468133
DE,2014-06-06,91.35,92.42,91.35,92.3,2756786
DFS,2014-06-06,60.27,61.77,60.1,61.74,2849646
DGX,2014-06-06,61.64,62.01,61.545,61.75,1589561
DG,2014-06-06,57.75,58.35,57.66,57.99,4197214
DHI,2014-06-06,24.11,24.5,24.08,24.42,3616437
DHR,2014-06-06,79.55,80.49,79.49,80.37,2796365
DISCA,2014-06-06,80.67,80.84,80.01,80.67,1535821
DISCK,2014-06-06,78.09,79.07,78.04,78.76,595712
DISH,2014-06-06,58.51,59.04,58.09,58.51,1383420
DIS,2014-06-06,84.91,84.99,84.265,84.61,5302807
DLR,2014-06-06,59.5,59.5,58.51,58.66,1003206
DLTR,2014-06-06,54.93,55.35,54.67,55.14,1350840
DOV,2014-06-06,87.75,88.76,87.74,88.3,905294
DPS,2014-06-06,58.47,58.65,58.21,58.52,1031263
DRE,2014-06-06,18.16,18.18,17.98,18.09,1943946
DRI,2014-06-06,50.8,51.2,50.65,51.09,665954
DTE,2014-06-06,76.6,77.06,76.2,76.24,611589
DUK,2014-06-06,71.71,71.945,71.25,71.34,2145214
DVA,2014-06-06,72.23,72.28,71.71,71.91,467908
DVN,2014-06-06,74.92,75,74.53,74.67,2091107
D,2014-06-06,70.4,70.6,69.73,69.85,1619816
EA,2014-06-06,34.8,35.01,34.59,34.85,1769970
EBAY,2014-06-06,50.88,50.88,49.5,49.7,21416163
ECL,2014-06-06,110.04,110.7,109.736,110.34,486114
ED,2014-06-06,55.67,55.81,55.16,55.23,1609972
EFX,2014-06-06,71.31,71.91,71.05,71.89,262159
EIX,2014-06-06,56.76,56.92,56,56.06,1106649
EL,2014-06-06,76.9,77.34,76.645,76.77,1010463
EMN,2014-06-06,89.9,90.095,89.58,89.88,858605
EMR,2014-06-06,67.53,67.81,67.5,67.66,2747642
EOG,2014-06-06,108.14,109.56,108.04,109.32,2151401
EQIX,2014-06-06,200.52,202.67,200.01,201.98,786613
EQR,2014-06-06,63.24,63.25,62.43,62.65,1069726
EQT,2014-06-06,107,107.2,106.11,106.39,722814
ESRX,2014-06-06,71.52,71.55,71.23,71.38,4853844
ESS,2014-06-06,185.99,185.99,183.9,184.53,309743
ES,2014-06-06,45.77,45.9,45.44,45.48,975600
ETFC,2014-06-06,19.98,21.04,19.96,20.74,9459466
ETN,2014-06-06,73.81,74.89,73.6532,74.89,2589028
ETR,2014-06-06,79.11,79.13,78.32,78.41,1730644
EW,2014-06-06,40.375,40.485,40.115,40.2,1103880
EXC,2014-06-06,37.51,37.73,37.34,37.41,5092104
EXPD,2014-06-06,45.93,46.12,45.78,46,2428990
EXPE,2014-06-06,74.25,75.12,74.06,75.09,1496918
EXR,2014-06-06,54.27,54.27,53.33,53.63,573888
FAST,2014-06-06,49.93,50.2,49.63,49.95,1020976
FBHS,2014-06-06,40.02,40.42,39.92,40.32,1637686
FB,2014-06-06,63.37,63.48,62.15,62.5,42442096
FCX,2014-06-06,34.52,34.98,34.33,34.93,7249744
FDX,2014-06-06,142.83,143.3,142.28,142.7,2273751
FE,2014-06-06,34.63,35.13,34.58,34.71,2776247
FFIV,2014-06-06,111.22,112.5,110.58,111.36,641225
FISV,2014-06-06,61.35,61.49,60.77,61.2,828783
FIS,2014-06-06,54.55,55.14,54.515,55.07,891223
FITB,2014-06-06,21.32,21.37,21.01,21.33,9883168
FLIR,2014-06-06,35.38,35.9,35.35,35.76,508348
FLR,2014-06-06,77.28,79.56,77,79.4,2332770
FLS,2014-06-06,75.19,76.69,74.79,76.51,711076
FL,2014-06-06,50,50.115,49.5175,49.6,1106010
FMC,2014-06-06,78.18,78.46,77.75,78.45,390032
FOXA,2014-06-06,36.32,36.32,35.81,36.04,7271560
FOX,2014-06-06,35.1,35.31,34.85,35.07,3861218
FRT,2014-06-06,123.37,123.37,122.06,122.34,275007
FTI,2014-06-06,59.1,59.28,58.82,58.86,1886421
F,2014-06-06,16.67,17.08,16.67,17.08,38583389
GD,2014-06-06,120.77,121.54,120.48,120.83,1871627
GE,2014-06-06,26.79,27.24,26.76,27.18,33736797
GGP,2014-06-06,24.35,24.35,24.07,24.18,2672197
GILD,2014-06-06,83.24,83.24,81.72,82.39,9105212
GIS,2014-06-06,55.3,55.45,55.205,55.41,1580723
GLW,2014-06-06,21.59,21.73,21.47,21.57,7470732
GM,2014-06-06,36.07,36.75,35.75,36.55,17642794
GOOGL,2014-06-06,568.16,568.7999,559.58,566.03,1740934
GOOG,2014-06-06,558.06,558.06,548.93,556.33,1732592
GPC,2014-06-06,86.06,86.84,85.84,86.75,405954
GPN,2014-06-06,34.7,35.135,34.56,35.07,1505970
GPS,2014-06-06,41.55,42.3,41.49,42.06,3221715
GRMN,2014-06-06,59.27,60.3,59,59.91,1133081
GS,2014-06-06,162.9,166.26,162.9,166.19,3478086
GT,2014-06-06,26.9,27.395,26.78,27.23,2721881
GWW,2014-06-06,265.37,268.65,265.01,267.77,284757
HAL,2014-06-06,66.05,67.0071,65.99,66.98,5394907
HAS,2014-06-06,52.4,52.48,52.08,52.19,943727
HBAN,2014-06-06,9.55,9.6,9.505,9.56,5998911
HBI,2014-06-06,21.31,21.5875,21.2525,21.58,3346716
HCA,2014-06-06,56.31,56.71,55.52,55.59,1948661
HCN,2014-06-06,64.88,64.94,63.6,64.08,6830901
HCP,2014-06-06,42.75,42.77,42.28,42.43,1702061
HD,2014-06-06,80.58,81.27,80.51,80.64,4460494
HES,2014-06-06,92.48,93.87,92.43,93.32,2754335
HIG,2014-06-06,35.95,36.27,35.89,36.23,2218381
HII,2014-06-06,102,102.83,101.98,102.5,346176
HOG,2014-06-06,71.35,72,70.802,71.9,799644
HOLX,2014-06-06,24.75,24.94,24.62,24.9,1787525
HON,2014-06-06,95.17,95.56,95.01,95.2,2776034
HP,2014-06-06,111.48,112.12,111.03,111.62,761525
HRB,2014-06-06,29.87,30.31,29.83,30.31,2364364
HRL,2014-06-06,24.66,24.78,24.55,24.635,1081392
HRS,2014-06-06,76.59,77.52,76.59,77.35,459676
HSIC,2014-06-06,59.95,59.95,59.515,59.815,540542
HST,2014-06-06,22.77,22.8,22.61,22.77,3765630
HSY,2014-06-06,97.31,98.26,97.1,98.12,900854
HUM,2014-06-06,125.58,126.7499,125.35,126.38,1125587
IBM,2014-06-06,186.47,187.65,185.9,186.37,3296900
ICE,2014-06-06,38.2,38.284,37.832,38.01,2996005
IDXX,2014-06-06,65.5,66.04,65.21,65.675,290666
IFF,2014-06-06,100.5,100.86,100.15,100.86,299749
ILMN,2014-06-06,166.45,169.1,163.11,168.95,3633294
INCY,2014-06-06,53.09,53.15,51.235,52.16,963853
INTC,2014-06-06,27.78,28.21,27.73,28.17,34795599
INTU,2014-06-06,79.84,80.05,79.375,80.03,1399454
IPG,2014-06-06,19.58,19.6,19.47,19.5,10945619
IP,2014-06-06,48,48.1746,47.76,47.89,1830869
IQV,2014-06-06,53,53.08,52.42,52.99,462486
IRM,2014-06-06,31.23,31.62,31.22,31.6,1193485
IR,2014-06-06,60.57,61.99,60.57,61.97,1642300
ISRG,2014-06-06,123.4032,123.8565,122.6732,123.7532,884508
ITW,2014-06-06,87.82,88.8643,87.78,88.49,1669549
IT,2014-06-06,72.24,72.44,71.81,72.05,527031
IVZ,2014-06-06,37.88,38.35,37.82,38.18,2603398
JBHT,2014-06-06,76.97,77.32,76.27,76.9,1351152
JCI,2014-06-06,46.1675,46.534,46.1675,46.5235,2592003
JEC,2014-06-06,56.07,57.03,56.045,56.7,783858
JNJ,2014-06-06,103.25,103.33,102.8386,103.18,4625104
JNPR,2014-06-06,24.91,25.13,24.84,24.89,4334714
JPM,2014-06-06,56.76,57.13,56.65,56.97,15399844
JWN,2014-06-06,68.45,69.23,68.45,68.79,811238
KEY,2014-06-06,14.01,14.16,14,14.13,5302806
KIM,2014-06-06,23.59,23.61,23.341,23.4,1972270
KLAC,2014-06-06,66.93,67,66.59,66.97,666102
KMB,2014-06-06,111.31,111.97,111.02,111.66,1129988
KMI,2014-06-06,34.87,35.28,34.7,35.08,5741328
KMX,2014-06-06,46.09,46.57,46.09,46.43,1579446
KORS,2014-06-06,93.76,94.45,92.9,94.33,1753496
KO,2014-06-06,40.94,41.06,40.84,40.99,8760639
KR,2014-06-06,24.11,24.215,24.03,24.065,5189720
KSS,2014-06-06,53.91,54.45,53.83,54.2,1690450
KSU,2014-06-06,106.45,107.67,106.17,107.56,438942
K,2014-06-06,68.77,68.97,68.43,68.91,1459864
LB,2014-06-06,59.2,59.95,59.02,59.5,970489
LEG,2014-06-06,34.13,34.5,34.07,34.48,514171
LEN,2014-06-06,40.3039,41.0294,40.2078,40.8627,2192479
LH,2014-06-06,104.8,104.986,103.32,103.44,796055
LKQ,2014-06-06,28,28.27,27.58,28.14,2594408
LLL,2014-06-06,125,125.84,124.991,125.58,842575
LLY,2014-06-06,59.85,59.85,59.38,59.63,2551290
LMT,2014-06-06,166.53,167.23,166.35,167.17,890976
LNC,2014-06-06,50.56,51.08,50.44,50.76,2003018
LNT,2014-06-06,29.43,29.5375,29.285,29.345,643096
LOW,2014-06-06,47.53,47.9,47.44,47.77,3860498
LRCX,2014-06-06,65.17,65.38,64.85,65,1329063
LUK,2014-06-06,25.65,26.25,25.65,26.15,1169906
LUV,2014-06-06,27.32,27.59,27.27,27.59,4102742
LYB,2014-06-06,99.2,99.65,98.83,99,3609895
L,2014-06-06,44.08,44.14,43.92,43.98,702976
MAA,2014-06-06,73.41,73.49,72.4,72.5,481348
MAC,2014-06-06,67.97,68.282,67.29,67.54,486306
MAR,2014-06-06,62.32,62.86,62.275,62.85,1525723
MAS,2014-06-06,21.82,22.28,21.79,22.07,4996786
MAT,2014-06-06,39.29,39.29,38.745,38.81,2234975
MA,2014-06-06,77,77.8768,76.9,77.47,3119190
MCD,2014-06-06,102.41,102.62,101.775,101.96,2955593
MCHP,2014-06-06,48.5,48.94,48.33,48.65,2415266
MCK,2014-06-06,189.5,189.65,188.1,188.73,1262266
MCO,2014-06-06,86.42,87.47,86.35,87,679885
MDLZ,2014-06-06,38.4,38.4,38.14,38.23,4569907
MDT,2014-06-06,62.27,62.66,62.12,62.47,3485650
MET,2014-06-06,54.48,54.98,54.37,54.8,5652235
MGM,2014-06-06,25.35,25.38,25.05,25.14,6772422
MHK,2014-06-06,136,137.81,135.76,136.97,997641
MKC,2014-06-06,72.82,73.23,72.58,73.01,262201
MLM,2014-06-06,127.66,129.029,126.63,128.68,348216
MMC,2014-06-06,50.78,51.08,50.69,51.06,2382748
MMM,2014-06-06,143.99,144.64,143.53,144.64,1769660
MNST,2014-06-06,22.7533,22.83,22.6333,22.7566,3106359
MON,2014-06-06,122,122.01,121.28,121.72,2013402
MOS,2014-06-06,48.8,48.93,48.47,48.74,2900104
MO,2014-06-06,41.29,41.44,41.26,41.39,3964670
MPC,2014-06-06,44.195,44.195,43.425,43.845,4157354
MRK,2014-06-06,58.2,58.26,57.68,57.85,6703225
MRO,2014-06-06,37.14,37.49,37.12,37.31,5614298
MSFT,2014-06-06,41.48,41.66,41.24,41.48,24060542
MSI,2014-06-06,67.31,67.73,67.24,67.66,1282430
MS,2014-06-06,31.69,31.99,31.618,31.95,6544239
MTB,2014-06-06,123.57,124.4,123.09,123.73,507483
MTD,2014-06-06,249.32,250.52,248.72,250.2,108390
MU,2014-06-06,29.15,29.55,29.05,29.54,18319805
MYL,2014-06-06,50.08,50.09,49.37,49.73,2112255
M,2014-06-06,59.44,59.9,59.34,59.65,2121278
NAVI,2014-06-06,16.76,16.95,16.61,16.67,1622717
NBL,2014-06-06,72.36,74.1,72.35,74,1968968
NCLH,2014-06-06,34.12,34.14,33.68,33.76,693383
NDAQ,2014-06-06,37.95,38.24,37.54,37.61,1276181
NEE,2014-06-06,98.07,98.57,97.32,97.44,1168375
NEM,2014-06-06,22.96,23.19,22.8,23.11,3680621
NFLX,2014-06-06,61.4299,62.1271,61.1942,61.4471,15734915
NFX,2014-06-06,36.77,37.42,36.73,37.28,1559856
NI,2014-06-06,38.04,38.05,37.705,37.75,1097563
NKE,2014-06-06,38.08,38.435,38.075,38.115,6637666
NLSN,2014-06-06,47.57,48.04,47.5,47.68,1748970
NOC,2014-06-06,123.9,124.56,123.63,124,995247
NOV,2014-06-06,76.7,77.21,76.5201,77.14,2023992
NRG,2014-06-06,36.47,36.48,36.04,36.1,2596579
NSC,2014-06-06,100.62,101.94,100.415,101.76,1132396
NTAP,2014-06-06,36.39,36.4,35.77,35.83,3941869
NTRS,2014-06-06,61.92,62.49,61.73,62.21,887393
NUE,2014-06-06,51.02,51.48,50.7,51.23,1554575
NVDA,2014-06-06,19.05,19.2,18.98,19.03,4026269
NWL,2014-06-06,30.45,31.28,30.42,31.02,3579822
NWSA,2014-06-06,17.72,17.92,17.6,17.69,2293953
NWS,2014-06-06,17.28,17.44,17.17,17.27,730994
OKE,2014-06-06,65.54,66.21,65.5,65.89,650148
OMC,2014-06-06,71.56,71.56,70.69,71,1558306
ORCL,2014-06-06,42.29,42.63,42.25,42.63,11447836
ORLY,2014-06-06,152.03,153.59,151.619,153.37,565940
OXY,2014-06-06,100.56,100.87,100.02,100.38,3835532
O,2014-06-06,44.18,44.31,43.9,44.07,1522921
PAYX,2014-06-06,41.19,41.6,41.02,41.2,1926370
PBCT,2014-06-06,14.7,14.9256,14.67,14.86,4460292
PCAR,2014-06-06,64.35,65.13,64,64.68,1401700
PCG,2014-06-06,46.56,47.1,46.4401,46.68,3093417
PCLN,2014-06-06,1254.4,1258.16,1234.1,1238.08,632447
PDCO,2014-06-06,39.15,39.29,38.94,39.26,830484
PEG,2014-06-06,39,39.16,38.67,38.74,1941057
PEP,2014-06-06,87.86,88.07,87.53,87.91,3675394
PFE,2014-06-06,29.81,29.87,29.34,29.42,26817064
PFG,2014-06-06,48.22,48.94,48.18,48.88,1115976
PGR,2014-06-06,25.15,25.38,25.14,25.25,2101518
PG,2014-06-06,80.09,80.2375,79.82,80.03,5521710
PHM,2014-06-06,19.96,20.18,19.91,20.13,5128882
PH,2014-06-06,127.67,128.33,127.505,128.2,686341
PKG,2014-06-06,70.82,71.25,70.73,70.96,526900
PKI,2014-06-06,47,47.53,46.88,47.52,823264
PLD,2014-06-06,42.64,42.66,42.09,42.19,2247386
PM,2014-06-06,88,88.56,87.9,88.33,2543950
PNC,2014-06-06,86.86,87.49,86.65,87.32,1162685
PNR,2014-06-06,76.33,77.44,76.33,77.4,617696
PNW,2014-06-06,55.25,55.475,54.82,54.96,585293
PPG,2014-06-06,102.12,102.9,102.005,102.465,873764
PPL,2014-06-06,34.57,34.78,34.53,34.66,4142028
PRGO,2014-06-06,139.88,139.88,138.22,138.95,659893
PRU,2014-06-06,88.43,89.65,88.34,89.35,2849991
PSA,2014-06-06,174.64,175,172.24,172.83,423700
PSX,2014-06-06,83.95,84.6,83.55,84.36,2492783
PVH,2014-06-06,120.1,120.62,119.11,119.68,1741005
PWR,2014-06-06,34.48,34.89,34.34,34.6,1252923
PXD,2014-06-06,215.94,219.76,215.44,218.93,965925
PX,2014-06-06,134,134.76,133.63,134.67,659121
QCOM,2014-06-06,80.2,80.5,79.8,80.38,6388260
RCL,2014-06-06,56.32,56.88,56.26,56.8,827437
REGN,2014-06-06,312.21,312.88,307,311.21,496737
REG,2014-06-06,55.6,55.6,54.88,55.02,270290
RE,2014-06-06,162.05,163.07,161.7475,161.8,289609
RF,2014-06-06,10.61,10.69,10.56,10.63,9166046
RHI,2014-06-06,45.91,46.97,45.66,46.6,950066
RHT,2014-06-06,50.6,51,50.57,50.85,783693
RJF,2014-06-06,49.55,50.05,49.53,49.86,522515
RL,2014-06-06,154.38,154.96,153.89,154.5,681004
RMD,2014-06-06,51.61,51.828,51.19,51.32,401249
ROK,2014-06-06,125.5,126.53,125.42,126.34,404068
ROP,2014-06-06,142.7,144.74,142.49,144.71,360591
ROST,2014-06-06,34.435,34.595,34.275,34.54,2121540
RRC,2014-06-06,94,94,92.55,93.36,684731
RSG,2014-06-06,35.81,36.01,35.68,36,1403640
RTN,2014-06-06,97.91,98.94,97.9,98.78,1201731
SBAC,2014-06-06,100.48,101,100.03,100.43,793453
SBUX,2014-06-06,37.53,37.77,37.4,37.665,6204706
SCG,2014-06-06,51.79,51.96,51.285,51.38,946952
SCHW,2014-06-06,25.75,26.085,25.64,25.97,4690505
SEE,2014-06-06,32.59,33.37,32.59,33.25,1445526
SHW,2014-06-06,204.43,206,203.97,204.43,374682
SIG,2014-06-06,105.89,107.72,105.57,107.69,668725
SJM,2014-06-06,104.31,105.7,104.11,105.69,654537
SLB,2014-06-06,104.46,105.99,104.14,105.99,6205857
SLG,2014-06-06,112.75,112.75,111.79,112.48,445670
SNA,2014-06-06,117.16,118.51,116.8,118.25,268795
SNI,2014-06-06,77.32,78.07,77.24,77.99,447750
SNPS,2014-06-06,38.3,39.13,38.22,39.11,480409
SO,2014-06-06,44.24,44.46,43.81,43.89,3725915
SPGI,2014-06-06,82.6,83.72,82.4,83.69,945821
SPG,2014-06-06,170.25,170.34,169,169.68,1529055
SRCL,2014-06-06,115.77,115.99,115.41,115.76,259682
SRE,2014-06-06,101.24,101.65,100.61,100.71,905832
STI,2014-06-06,39.28,39.81,39.28,39.64,4332729
STT,2014-06-06,66.67,67.23,66.44,67,1831675
STX,2014-06-06,54.8,55.58,54.27,55.5,3601266
STZ,2014-06-06,83.6,83.67,82.91,82.99,1291806
SWKS,2014-06-06,46.69,46.94,46.16,46.81,2775590
SWK,2014-06-06,87.6,88.1,87.58,87.86,783044
SYK,2014-06-06,85.76,86.115,85.27,85.56,1318397
SYMC,2014-06-06,21.49,21.57,21.36,21.38,7351454
SYY,2014-06-06,37.55,37.75,37.49,37.68,1609581
TAP,2014-06-06,65.61,66.78,65.61,66.72,1168597
TDG,2014-06-06,191.54,196.928,191,195.58,1115788
TEL,2014-06-06,61.22,61.74,61.2084,61.7,1326932
TGT,2014-06-06,57.5,57.8,57.49,57.68,3572132
TIF,2014-06-06,99.76,100.33,99.24,100.22,1074523
TJX,2014-06-06,56.14,56.84,56.08,56.42,4779409
TMK,2014-06-06,54.7,55.0867,54.62,54.9467,418319
TMO,2014-06-06,119.26,120.05,119.17,119.81,1405510
TPR,2014-06-06,39.67,40.2,39.6,39.99,6046302
TRIP,2014-06-06,103.14,104.47,102.1,104.05,2085939
TROW,2014-06-06,83.92,84.5,83.8,84.41,904308
TRV,2014-06-06,94.54,94.97,94.29,94.36,2157534
TSCO,2014-06-06,65.9,66.468,65.79,65.99,488219
TSN,2014-06-06,40.64,40.81,40,40.12,5381372
TSS,2014-06-06,30.87,31.19,30.81,31.15,1160866
TWX,2014-06-06,71.42,71.62,68.01,68.14,4523333
TXN,2014-06-06,47.69,47.77,47.38,47.5,2965790
TXT,2014-06-06,39.72,40.32,39.72,40.18,1297760
T,2014-06-06,35.07,35.1,34.89,35.02,17130747
UAA,2014-06-06,27.525,28.02,27.4,28.005,8215342
UAL,2014-06-06,47.25,48.13,47.15,48.05,4178238
UDR,2014-06-06,28.32,28.32,27.93,28.02,1301913
UHS,2014-06-06,95.26,96.12,94.225,94.82,712552
ULTA,2014-06-06,86.01,87.18,85.81,86.25,739370
UNH,2014-06-06,79.99,80.32,79.57,79.93,3286592
UNM,2014-06-06,35.1,35.34,35.05,35.26,836051
UNP,2014-06-06,100.68,101.31,100.115,100.93,4104796
UPS,2014-06-06,103.74,103.85,103.43,103.59,2104003
URI,2014-06-06,105.77,106.56,105.12,105.97,1731447
USB,2014-06-06,42.49,42.99,42.41,42.88,5222493
UTX,2014-06-06,118.43,118.9,118.28,118.9,1958005
VAR,2014-06-06,81.98,82.19,81.09,82.05,868873
VFC,2014-06-06,63.99,64.08,63.33,63.37,1347954
VIAB,2014-06-06,87.92,87.94,87.275,87.66,1443891
VLO,2014-06-06,55.75,55.79,55.14,55.22,3074446
VMC,2014-06-06,63.02,63.8,63.01,63.53,543398
VNO,2014-06-06,109.01,109.01,107.78,107.94,771577
VRSK,2014-06-06,61.61,61.85,61.24,61.34,378096
VRSN,2014-06-06,50.92,51.29,50.79,51.05,726050
VRTX,2014-06-06,73.65,73.65,72.47,73.49,1185247
VTR,2014-06-06,65.68,65.728,65.03,65.38,3365892
VZ,2014-06-06,49.45,49.48,48.85,49.42,13919645
V,2014-06-06,53.1325,53.35,52.9025,53.25,10002916
WAT,2014-06-06,104.83,105.59,104.4,105.54,409176
WBA,2014-06-06,75.68,75.84,74.75,75.03,4972609
WDC,2014-06-06,91.89,92.31,91.065,92.16,1659130
WEC,2014-06-06,45.84,46.19,45.68,45.76,1386255
WFC,2014-06-06,51.66,52.02,51.61,51.98,13152355
WHR,2014-06-06,143.28,144.31,142.86,144.07,672118
WMB,2014-06-06,47.43,47.9463,47.4,47.73,3779058
WMT,2014-06-06,77.46,77.59,77.07,77.21,4195073
WM,2014-06-06,44.21,44.3,44.11,44.26,1819318
WU,2014-06-06,16.32,16.4125,16.19,16.26,4418842
WYNN,2014-06-06,206.29,207.17,204.07,204.98,875277
WYN,2014-06-06,74.97,75,74.66,74.95,1605500
WY,2014-06-06,31.34,31.585,31.3,31.34,10570858
XEC,2014-06-06,132.97,135.35,132.79,133.86,590117
XEL,2014-06-06,31.07,31.48,31.01,31.17,3398358
XLNX,2014-06-06,46.17,46.187,45.73,46,3258433
XL,2014-06-06,33.11,33.38,33.11,33.27,1317369
XOM,2014-06-06,100.61,101.63,100.6,101.6,9342474
XRAY,2014-06-06,48,48.32,47.86,48.26,934250
XRX,2014-06-06,49.84,51.46,49.84,51.4,3416806
XYL,2014-06-06,37.21,37.8,36.96,37.75,1426070
YUM,2014-06-06,79.3,79.99,79.04,79.99,2268010
ZBH,2014-06-06,106.94,107.66,106.76,107.2,1048404
ZION,2014-06-06,29.34,29.835,29.3,29.79,2154336
ZTS,2014-06-06,31.62,31.8,31.61,31.74,2524196
AAL,2014-06-09,44,44.43,43.07,43.59,11689566
AAPL,2014-06-09,92.7,93.88,91.75,93.7,75414804
AAP,2014-06-09,128.2,128.97,126.79,127.71,632496
ABBV,2014-06-09,54.42,54.88,53.722,53.84,6297637
ABC,2014-06-09,72.4,72.84,72.11,72.34,1581366
ABT,2014-06-09,39.94,40.21,39.92,40.13,3444976
ACN,2014-06-09,83.49,84.56,83.4,84.26,2092994
ADBE,2014-06-09,66.7,67.38,66.59,66.93,1339828
ADI,2014-06-09,54.28,56.18,54.28,55.31,6815596
ADM,2014-06-09,45.01,45.29,45,45.14,1872480
ADP,2014-06-09,79.58,80.125,79.53,80,1281913
ADSK,2014-06-09,54.66,54.87,54.17,54.51,2130414
ADS,2014-06-09,266.21,267.92,264.91,267.25,468240
AEE,2014-06-09,38.86,39.31,38.68,39,1550492
AEP,2014-06-09,53.92,53.99,53.3663,53.49,2240435
AES,2014-06-09,14.48,14.54,14.39,14.39,6111522
AET,2014-06-09,79.21,79.51,78.71,79.17,1786210
AFL,2014-06-09,62.45,63.49,62.41,63.07,2541192
AGN,2014-06-09,208.26,209.68,207.35,208.32,1489953
AIG,2014-06-09,55.03,55.42,54.82,55.07,6521337
AIV,2014-06-09,31.79,31.89,31.24,31.34,1149773
AIZ,2014-06-09,69.09,69.35,68.67,68.83,1048681
AJG,2014-06-09,45.97,46.19,45.77,45.88,758011
AKAM,2014-06-09,57.45,58.57,57.37,58.13,2735038
ALB,2014-06-09,72.06,72.69,72.02,72.23,474609
ALGN,2014-06-09,53.19,53.77,52.83,53.15,703902
ALK,2014-06-09,50,50.035,49.32,49.505,1534880
ALLE,2014-06-09,55.97,56.81,55.62,56.35,850417
ALL,2014-06-09,59.19,59.36,59.0456,59.16,1516661
ALXN,2014-06-09,170.02,170.3,166.8,167.81,801216
AMAT,2014-06-09,21.83,22.1,21.83,21.91,8643464
AMD,2014-06-09,4.05,4.1,4.04,4.07,7598296
AME,2014-06-09,53.68,54.5,53.65,54.2,906915
AMGN,2014-06-09,117.47,117.79,116.04,116.4,2900146
AMG,2014-06-09,200.9,202.29,200.17,201.02,366229
AMP,2014-06-09,117.69,118.65,117.27,117.77,607976
AMT,2014-06-09,90.53,90.73,89.41,89.66,1764540
AMZN,2014-06-09,331.57,333,325.65,327.5,3212755
ANDV,2014-06-09,58.13,58.35,57.12,57.18,1575344
ANSS,2014-06-09,75.6,76.8399,75.6,76.51,588896
ANTM,2014-06-09,106.14,106.36,105.21,105.28,1753087
AON,2014-06-09,90.5,90.65,90.3,90.61,1498502
AOS,2014-06-09,25,25.585,24.895,25.535,880200
APA,2014-06-09,94.29,95.605,93.89,94.65,4058679
APC,2014-06-09,102.51,103.5,102.14,103.07,2363648
APD,2014-06-09,123.4,123.405,122.495,122.95,714110
APH,2014-06-09,48.605,49.375,48.49,49.1,1041222
ARE,2014-06-09,77.81,78.07,76.96,77.18,210666
ARNC,2014-06-09,43.02,43.74,42.78,43.05,3801470
ATVI,2014-06-09,20.97,21.35,20.9,21.29,11098707
AVB,2014-06-09,142.63,143.275,139.36,139.92,1266769
AVGO,2014-06-09,71.88,72.5,71.47,71.79,1741993
AVY,2014-06-09,49.67,50.35,49.63,50.08,729421
AWK,2014-06-09,47.95,48.25,47.84,48.11,610476
AXP,2014-06-09,95.08,95.88,94.65,95.57,3825234
AYI,2014-06-09,130.43,133.39,130.16,132.62,282269
AZO,2014-06-09,538.42,540.365,532.5125,532.57,233745
A,2014-06-09,59,59.58,58.7,59.28,1188782
BAC,2014-06-09,15.6,15.88,15.6,15.84,78647895
BAX,2014-06-09,73.77,73.91,73.31,73.64,1909243
BA,2014-06-09,138.25,138.39,137.5001,137.96,2585342
BBT,2014-06-09,38.68,39.15,38.62,39.1,4210334
BBY,2014-06-09,29.01,29.23,28.92,28.97,2958506
BDX,2014-06-09,119.26,120.66,119.03,120.33,1124441
BEN,2014-06-09,56.59,56.805,56.44,56.58,1809031
BF.B,2014-06-09,47.09,47.37,46.565,46.685,963664
BIIB,2014-06-09,320,321.48,316.08,318.16,775186
BK,2014-06-09,35.15,35.54,35.11,35.44,2853563
BLK,2014-06-09,312.96,315.75,312.54,314.57,401526
BLL,2014-06-09,30.545,30.71,30.485,30.615,2326154
BMY,2014-06-09,47.31,47.35,46.51,46.59,11932197
BRK.B,2014-06-09,128.33,128.62,127.57,127.99,2385200
BSX,2014-06-09,13.04,13.04,12.69,12.76,16697436
BWA,2014-06-09,66.1,66.52,65.76,65.91,809842
BXP,2014-06-09,121.9,122.4,119.19,119.74,838050
CAG,2014-06-09,32.63,32.7712,32.47,32.55,2663984
CAH,2014-06-09,70.73,71.14,70.53,70.71,1063615
CAT,2014-06-09,107.74,109.3,107.66,108.75,3904588
CA,2014-06-09,29.29,29.34,28.91,29.07,3203728
CBG,2014-06-09,30.58,30.85,30.39,30.4,2633616
CBOE,2014-06-09,48.53,48.97,48.34,48.67,519438
CBS,2014-06-09,60.54,61.18,60.49,60.74,3419628
CB,2014-06-09,105.25,105.25,104.64,104.99,768275
CCI,2014-06-09,75.65,76.04,75.56,75.77,1375238
CCL,2014-06-09,40.59,40.65,40.14,40.55,5166828
CDNS,2014-06-09,16.99,17.24,16.99,17.05,3317551
CELG,2014-06-09,80.965,81.33,80.475,80.87,3483680
CERN,2014-06-09,53.96,54.04,53.61,53.76,1111203
CF,2014-06-09,49.06,49.398,48.5273,48.752,2818905
CHD,2014-06-09,34.645,35.05,34.625,34.995,849462
CHK,2014-06-09,29.99,30,29.53,29.58,5818643
CHRW,2014-06-09,61.04,61.37,60.79,60.91,1395582
CHTR,2014-06-09,148.5,149.8,148.2,148.73,1007241
CINF,2014-06-09,49.25,49.425,49.13,49.26,293904
CI,2014-06-09,90.01,90.51,89.49,89.84,1498469
CLX,2014-06-09,89.23,93.05,89.19,92.66,4837990
CL,2014-06-09,67.89,68.64,67.88,68.44,2259974
CMA,2014-06-09,49.26,50.865,49.26,50.81,2191138
CMCSA,2014-06-09,26.38,26.61,26.36,26.475,23375732
CME,2014-06-09,69.92,71.05,69.62,70.61,1620505
CMG,2014-06-09,568.25,570.682,565.93,568.5,246844
CMI,2014-06-09,158.62,161.03,158.25,160.25,984548
CMS,2014-06-09,30.09,30.15,29.72,29.83,2384989
CNC,2014-06-09,37.07,37.25,36.495,36.7,1639952
CNP,2014-06-09,24.01,24.08,23.88,23.93,2401024
COF,2014-06-09,81,82.315,80.96,81.99,3340986
COG,2014-06-09,36.02,36.25,35.77,35.83,3377736
COL,2014-06-09,79.82,80.48,79.58,80.26,939559
COO,2014-06-09,133.39,133.99,130.75,133.18,680454
COP,2014-06-09,80.57,81.13,80.4,80.85,3213393
COST,2014-06-09,118.21,118.85,117.473,117.78,1623136
COTY,2014-06-09,18.53,18.95,17.6,17.8,1417094
CPB,2014-06-09,46.25,46.28,45.68,45.86,1294294
CRM,2014-06-09,51.81,52.09,51.14,51.71,3931516
CSCO,2014-06-09,24.79,24.95,24.72,24.8,18819050
CSX,2014-06-09,30.36,30.51,30.2,30.42,6698465
CTAS,2014-06-09,63.07,63.91,63.05,63.67,361588
CTL,2014-06-09,36.9,37.11,36.78,36.87,3488328
CTSH,2014-06-09,49.74,50.31,49.67,49.82,2253375
CTXS,2014-06-09,61.92,63.08,61.92,62.76,2880094
CVS,2014-06-09,78.82,78.85,78.37,78.55,2890036
CVX,2014-06-09,124.01,124.643,123.88,124.37,3660777
CXO,2014-06-09,135.11,135.98,133.4,133.81,688562
C,2014-06-09,48.99,49.59,48.95,49.58,14237461
DAL,2014-06-09,42.35,42.466,41.58,41.87,9516947
DE,2014-06-09,92.45,93.78,92.36,93,2821644
DFS,2014-06-09,61.63,62.28,61.6,61.76,3380603
DGX,2014-06-09,61.84,61.92,61.51,61.7,1751903
DG,2014-06-09,63.43,65.99,61.98,62.25,25424713
DHI,2014-06-09,24.43,24.83,24.38,24.61,4619332
DHR,2014-06-09,81.09,81.14,80.15,80.55,3076806
DISCA,2014-06-09,80.75,81.43,80.1,80.35,953085
DISCK,2014-06-09,78.56,79.91,78.56,78.82,418120
DISH,2014-06-09,58.41,58.99,57.96,58.95,1478746
DIS,2014-06-09,84.6,85.86,84.53,85.48,5672010
DLR,2014-06-09,58.69,58.9,57.96,58.02,1137812
DLTR,2014-06-09,56.86,57.22,55.39,55.5,2839834
DOV,2014-06-09,88.29,89.55,87.93,88.87,969389
DPS,2014-06-09,58.38,58.655,58.315,58.56,1236139
DRE,2014-06-09,18.09,18.24,17.88,17.9,1984502
DRI,2014-06-09,51.06,51.21,50.81,50.91,767489
DTE,2014-06-09,75.93,76.209,75.42,75.52,995084
DUK,2014-06-09,71.13,71.26,70.6,70.86,2299557
DVA,2014-06-09,71.96,72.07,71.68,71.93,539921
DVN,2014-06-09,74.8,75.05,74.17,74.45,2253564
D,2014-06-09,69.69,69.77,68.85,69.01,1799576
EA,2014-06-09,35.01,35.08,34.57,34.91,2690261
EBAY,2014-06-09,49.11,49.73,48.5,49.58,22169826
ECL,2014-06-09,110.25,110.63,109.55,110.05,837770
ED,2014-06-09,55.14,55.27,54.74,54.9,1732137
EFX,2014-06-09,71.86,72.63,71.74,72.42,387616
EIX,2014-06-09,56.01,56.2825,55.56,55.72,1395045
EL,2014-06-09,76.64,76.8,76.36,76.5,1125243
EMN,2014-06-09,89.88,90.4,89.52,89.68,709818
EMR,2014-06-09,67.55,68.63,67.55,68.1,3109672
EOG,2014-06-09,110.09,110.75,109,109.51,2366345
EQIX,2014-06-09,201.58,203.22,201.15,201.7,737074
EQR,2014-06-09,62.53,62.74,61.5,61.72,1413902
EQT,2014-06-09,106.19,106.69,104.48,104.73,957182
ESRX,2014-06-09,71.21,71.73,71,71.67,2856887
ESS,2014-06-09,184.32,185.39,180.75,181.81,360385
ES,2014-06-09,45.35,45.5,45.03,45.17,1320100
ETFC,2014-06-09,20.67,21.22,20.6042,21.15,4957725
ETN,2014-06-09,74.92,76.14,74.77,75.56,2840977
ETR,2014-06-09,78.14,78.8,78.06,78.69,1403444
EW,2014-06-09,40.11,40.44,39.905,40.405,1200034
EXC,2014-06-09,37.26,37.4473,37.03,37.08,5266104
EXPD,2014-06-09,46.06,46.06,45.78,45.86,1526486
EXPE,2014-06-09,75.3,75.32,74.36,74.55,1051164
EXR,2014-06-09,53.6,53.76,53.209,53.61,1309243
FAST,2014-06-09,49.95,50.98,49.92,50.59,1361946
FBHS,2014-06-09,40.25,41.15,40.16,40.75,1301863
FB,2014-06-09,62.4,63.34,61.79,62.88,37617413
FCX,2014-06-09,34.83,34.96,34.51,34.66,7586503
FDX,2014-06-09,142.69,144.4,142.69,143.65,1661886
FE,2014-06-09,34.64,34.98,34.525,34.59,2335929
FFIV,2014-06-09,111.76,112.39,111.08,111.37,1001611
FISV,2014-06-09,61.07,61.5,60.992,61.24,625372
FIS,2014-06-09,55.06,55.429,54.97,55.15,683499
FITB,2014-06-09,21.28,21.71,21.27,21.635,9240357
FLIR,2014-06-09,35.78,36.36,35.77,36.13,647212
FLR,2014-06-09,79.4,79.93,78.83,79.31,1310760
FLS,2014-06-09,76.53,77.9,76.31,77.8,914081
FL,2014-06-09,49.88,50.08,49.4,49.53,813663
FMC,2014-06-09,78.36,78.5,77.8,78.06,371037
FOXA,2014-06-09,36.05,36.43,36.04,36.21,8810230
FOX,2014-06-09,35.05,35.46,35.05,35.36,3313840
FRT,2014-06-09,121.6,122.32,119.79,120.23,328317
FTI,2014-06-09,58.68,59.26,58.48,59.15,1380587
F,2014-06-09,17.01,17.12,17,17,23144349
GD,2014-06-09,121,121.68,120.29,120.62,2245184
GE,2014-06-09,27.06,27.53,27.01,27.44,28282264
GGP,2014-06-09,24.13,24.26,23.81,23.89,3348200
GILD,2014-06-09,81.39,81.5,78.5,79.005,23326647
GIS,2014-06-09,55.41,55.63,55.09,55.17,1815829
GLW,2014-06-09,21.52,21.6,21.36,21.46,5409431
GM,2014-06-09,36.47,36.83,36.34,36.5,10279710
GOOGL,2014-06-09,566.75,572,565.22,570.73,1529959
GOOG,2014-06-09,557.15,562.9,556.04,562.12,1463676
GPC,2014-06-09,86.65,87.27,86.5,86.81,319416
GPN,2014-06-09,35.055,35.625,35,35.58,1082862
GPS,2014-06-09,42,42.37,41.63,41.82,2219672
GRMN,2014-06-09,59.76,60.945,59.73,60.78,1226159
GS,2014-06-09,166.04,166.86,165.64,166,2377485
GT,2014-06-09,27.1,27.245,26.76,26.84,3046262
GWW,2014-06-09,267.77,269.23,265.85,267.39,343241
HAL,2014-06-09,66.83,67.3201,66.62,67.17,5228052
HAS,2014-06-09,52.6,53.24,52.21,53.08,1424474
HBAN,2014-06-09,9.59,9.72,9.56,9.72,6237348
HBI,2014-06-09,21.6275,21.73,21.4325,21.56,4031280
HCA,2014-06-09,55.58,55.96,55.13,55.38,1143802
HCN,2014-06-09,64.08,64.54,63.135,63.35,1978935
HCP,2014-06-09,42.42,42.63,41.54,41.72,2612405
HD,2014-06-09,80.63,81.32,80.42,80.61,3718643
HES,2014-06-09,93.45,94.38,93.26,94.1,2133123
HIG,2014-06-09,36.15,36.33,36.065,36.16,2201553
HII,2014-06-09,102.64,103.93,102.28,103.24,265679
HOG,2014-06-09,71.9,72.78,71.826,72.51,974075
HOLX,2014-06-09,24.8,25.05,24.79,25.01,1228195
HON,2014-06-09,95.42,96.49,95.08,95.81,2676682
HP,2014-06-09,111.68,113.94,111.25,112.92,1217139
HRB,2014-06-09,30.28,30.64,30.26,30.6,3389709
HRL,2014-06-09,24.62,24.825,24.605,24.785,1684960
HRS,2014-06-09,77.17,77.9,77.11,77.55,576141
HSIC,2014-06-09,59.7,60.27,59.555,59.99,646896
HST,2014-06-09,22.74,22.83,22.5,22.54,3607951
HSY,2014-06-09,98.05,98.55,97.08,97.27,625174
HUM,2014-06-09,126.33,126.99,125.19,125.38,617102
IBM,2014-06-09,186.22,187.64,185.96,186.22,2728403
ICE,2014-06-09,38.108,38.25,37.728,37.782,4880155
IDXX,2014-06-09,65.625,65.625,65.17,65.395,268272
IFF,2014-06-09,100.86,101.73,100.74,101.66,316092
ILMN,2014-06-09,168.92,172.5599,168.9,171.35,2616925
INCY,2014-06-09,52.16,54.64,51.77,53.68,1600904
INTC,2014-06-09,28.1,28.42,27.83,27.91,39934314
INTU,2014-06-09,79.75,80.62,79.51,79.84,1235707
IPG,2014-06-09,19.53,19.705,19.37,19.63,10509177
IP,2014-06-09,47.8,48.35,47.79,48.19,2166680
IQV,2014-06-09,52.93,53.22,52.88,52.98,452941
IRM,2014-06-09,31.57,32.07,31.54,31.76,1491858
IR,2014-06-09,61.95,62.92,61.61,62.51,2042045
ISRG,2014-06-09,123.6399,125.2729,123.2849,124.9465,959847
ITW,2014-06-09,88.49,89.49,88.34,89.04,1361833
IT,2014-06-09,71.75,72.49,71.57,71.97,312351
IVZ,2014-06-09,38.07,38.41,37.97,38.2,2479264
JBHT,2014-06-09,77.08,78.04,76.76,77.41,1117778
JCI,2014-06-09,46.6073,47.1204,46.5131,46.9529,1724388
JEC,2014-06-09,56.52,57.18,56.47,57.07,1109748
JNJ,2014-06-09,103.07,103.23,102.68,103.22,3748814
JNPR,2014-06-09,24.87,25.06,24.7,24.74,3591160
JPM,2014-06-09,56.91,57.665,56.9,57.42,12000038
JWN,2014-06-09,68.95,69.54,68.58,68.65,890814
KEY,2014-06-09,14.15,14.52,14.14,14.49,11666736
KIM,2014-06-09,23.34,23.46,22.98,22.98,3015156
KLAC,2014-06-09,67,68.07,66.98,68.02,1287738
KMB,2014-06-09,111.55,112.25,111.17,111.98,1109375
KMI,2014-06-09,35.1,35.39,34.96,35.06,4041490
KMX,2014-06-09,46.39,46.5,46.15,46.27,1136884
KORS,2014-06-09,94.35,94.57,93.35,93.93,1753820
KO,2014-06-09,40.85,41.09,40.85,40.91,7316402
KR,2014-06-09,24.065,24.28,24.06,24.23,4087604
KSS,2014-06-09,53.82,54.51,53.61,53.71,2096353
KSU,2014-06-09,107.34,108.77,106.78,107.06,577307
K,2014-06-09,68.6,68.89,68.02,68.12,1599694
LB,2014-06-09,59.78,60.61,59.09,59.35,1205165
LEG,2014-06-09,34.5,34.8,34.47,34.8,1006146
LEN,2014-06-09,40.7549,41.451,40.7451,41.0196,2758690
LH,2014-06-09,103.49,103.77,102.81,103.02,454091
LKQ,2014-06-09,28.15,28.77,28.13,28.21,2961077
LLL,2014-06-09,125.42,127.27,125.02,126.76,1022156
LLY,2014-06-09,59.57,59.76,59.19,59.74,2577135
LMT,2014-06-09,166.21,168.87,165.7,168.08,1351013
LNC,2014-06-09,50.73,51.38,50.58,50.95,1534104
LNT,2014-06-09,29.265,29.37,29.145,29.215,888868
LOW,2014-06-09,47.66,48.25,47.53,47.61,3700168
LRCX,2014-06-09,65.33,65.75,64.96,65.04,1359501
LUK,2014-06-09,26.12,26.47,26.07,26.3,1016082
LUV,2014-06-09,27.64,27.7,27.23,27.45,5692957
LYB,2014-06-09,98.74,99.67,98.52,98.92,2126009
L,2014-06-09,43.92,44.18,43.87,44.01,586640
MAA,2014-06-09,72.4,72.71,71.43,71.86,411549
MAC,2014-06-09,67.36,67.71,66.265,66.47,444745
MAR,2014-06-09,62.57,63.14,62.5,62.82,1568605
MAS,2014-06-09,22.04,22.6,22.04,22.43,3940461
MAT,2014-06-09,38.84,39.42,38.81,39.13,2349497
MA,2014-06-09,77.32,77.49,76.75,76.86,3500030
MCD,2014-06-09,101.59,102,101.175,101.38,3802693
MCHP,2014-06-09,48.57,49.33,48.44,49.3,1626286
MCK,2014-06-09,188.57,189.45,186.63,186.69,865723
MCO,2014-06-09,86.97,87.3,86.73,87.29,552424
MDLZ,2014-06-09,38.09,38.255,37.97,38.07,4101125
MDT,2014-06-09,62.19,62.455,62,62.24,2859232
MET,2014-06-09,54.68,55.21,54.32,54.66,5756481
MGM,2014-06-09,24.81,24.81,24.2,24.53,10083625
MHK,2014-06-09,137.32,138.77,135.67,135.71,1128506
MKC,2014-06-09,73.08,73.33,72.87,73.07,283537
MLM,2014-06-09,128.34,129.55,127.35,127.97,301364
MMC,2014-06-09,51,51.25,50.97,51.25,1914702
MMM,2014-06-09,144.64,145.53,144.61,145.32,1800929
MNST,2014-06-09,22.7933,22.8066,22.6433,22.76,2383923
MON,2014-06-09,121.47,122.33,121.1,121.35,2368439
MOS,2014-06-09,48.65,49.31,48.65,49.07,2420023
MO,2014-06-09,41.32,41.64,41.28,41.61,5175037
MPC,2014-06-09,43.735,44.3025,43.485,43.75,4777160
MRK,2014-06-09,57.49,57.97,57.24,57.94,8083098
MRO,2014-06-09,37.4,37.9,37.35,37.84,5247234
MSFT,2014-06-09,41.39,41.48,41.02,41.27,15019425
MSI,2014-06-09,67.53,67.97,67.53,67.67,1130349
MS,2014-06-09,31.95,32.26,31.86,31.98,9027794
MTB,2014-06-09,123.66,125.61,123.17,125.61,959283
MTD,2014-06-09,249.43,253.13,249.43,251.45,105663
MU,2014-06-09,29.49,29.72,28.885,29,20638954
MYL,2014-06-09,49.8,49.96,49.01,49.42,1438565
M,2014-06-09,59.6,60.12,59.05,59.23,2066922
NAVI,2014-06-09,16.61,16.81,16.37,16.81,3169291
NBL,2014-06-09,74.14,74.96,73.92,74.23,1427257
NCLH,2014-06-09,31.04,33.89,31.04,33.68,938756
NDAQ,2014-06-09,37.58,37.86,37.38,37.72,999439
NEE,2014-06-09,97.08,97.38,95.99,96.38,1768066
NEM,2014-06-09,23.09,23.12,22.61,22.67,4583391
NFLX,2014-06-09,61.3571,61.5214,60.0128,60.4414,16710953
NFX,2014-06-09,37.54,38.92,37.5,38.07,2606757
NI,2014-06-09,37.68,37.898,37.43,37.48,869287
NKE,2014-06-09,38.05,38.455,38.05,38.335,5028680
NLSN,2014-06-09,47.68,47.94,47.51,47.59,1925973
NOC,2014-06-09,123.75,124.92,123.28,124.46,924083
NOV,2014-06-09,77.16,78.485,77.16,78.06,3130825
NRG,2014-06-09,36.12,36.47,36.03,36.45,2382733
NSC,2014-06-09,101.76,102.89,101.7,102.4,1333390
NTAP,2014-06-09,35.81,36.096,35.43,35.74,4678785
NTRS,2014-06-09,62.07,62.89,62.07,62.64,799221
NUE,2014-06-09,51.24,51.42,50.62,50.79,1585044
NVDA,2014-06-09,19.01,19.23,18.88,19.05,6186356
NWL,2014-06-09,31.01,31.31,30.83,31.21,2488355
NWSA,2014-06-09,17.64,17.94,17.6,17.66,1958614
NWS,2014-06-09,17.23,17.52,17.18,17.25,440986
OKE,2014-06-09,65.75,66.05,65.45,65.68,647193
OMC,2014-06-09,70.98,71.52,70.98,71.44,1433540
ORCL,2014-06-09,42.65,42.81,42.41,42.7,10307711
ORLY,2014-06-09,153.83,154.21,151.98,152.36,376446
OXY,2014-06-09,100.18,100.85,99.945,100.19,2418826
O,2014-06-09,43.2974,44.15,43.13,43.26,1654911
PAYX,2014-06-09,41.24,41.48,41.12,41.35,986964
PBCT,2014-06-09,14.82,15,14.82,14.92,1740243
PCAR,2014-06-09,64.45,65.59,64.31,64.95,1615335
PCG,2014-06-09,46.53,46.73,46.02,46.14,2156084
PCLN,2014-06-09,1241.05,1250,1228.63,1229.92,590711
PDCO,2014-06-09,39.31,39.64,39.2,39.6,575268
PEG,2014-06-09,38.67,38.81,38.25,38.29,2012699
PEP,2014-06-09,87.82,88.325,87.82,88,2284090
PFE,2014-06-09,29.38,29.43,29.2,29.35,24414475
PFG,2014-06-09,49.23,49.595,48.96,49.37,1850459
PGR,2014-06-09,25.24,25.38,25.1,25.17,1627807
PG,2014-06-09,79.91,80.24,79.85,80.09,6352506
PHM,2014-06-09,20.11,20.465,20.05,20.23,5340671
PH,2014-06-09,128.13,130.44,127.91,129.41,686463
PKG,2014-06-09,71.39,71.86,71.03,71.38,533262
PKI,2014-06-09,47.26,47.64,46.96,47.01,940092
PLD,2014-06-09,41.83,42.15,41.37,41.43,1801921
PM,2014-06-09,88.01,88.47,87.81,88.33,2864414
PNC,2014-06-09,87.34,88.64,87.34,88.51,1759728
PNR,2014-06-09,77.23,79.2,77.21,78.5,991238
PNW,2014-06-09,54.99,55.1399,54.43,54.53,422056
PPG,2014-06-09,102.315,102.825,102.18,102.555,840382
PPL,2014-06-09,34.57,34.69,34.1,34.22,3480226
PRGO,2014-06-09,140.44,140.63,139.22,140.03,1128713
PRU,2014-06-09,88.95,90.01,88.78,89.43,2140539
PSA,2014-06-09,172.65,173.84,170.68,171.33,583828
PSX,2014-06-09,84.18,84.51,83.34,83.73,2313300
PVH,2014-06-09,119.68,122.38,119.56,121.57,1850889
PWR,2014-06-09,34.57,35.42,34.57,35.39,2440034
PXD,2014-06-09,219.74,221.76,217.8725,220.47,968881
PX,2014-06-09,134.67,134.84,133.48,133.78,698536
QCOM,2014-06-09,80.28,80.47,79.7,79.95,5181826
RCL,2014-06-09,56.72,57.33,56.535,57.12,1237132
REGN,2014-06-09,312.3,320,311.61,313.74,744344
REG,2014-06-09,54.92,55.32,54.522,54.67,536151
RE,2014-06-09,161.64,162.106,160.23,160.75,241200
RF,2014-06-09,10.64,10.91,10.61,10.85,16686985
RHI,2014-06-09,46.59,47.82,46.48,47.4,1428352
RHT,2014-06-09,51.06,51.86,50.85,51.43,1191800
RJF,2014-06-09,49.85,50.64,49.85,50.49,433068
RL,2014-06-09,154.74,155.75,154.69,155.31,534200
RMD,2014-06-09,51.16,51.61,51.14,51.6,316250
ROK,2014-06-09,126,128.57,125.92,127.83,729313
ROP,2014-06-09,144.63,146.84,144.57,146.57,589195
ROST,2014-06-09,34.56,34.95,34.325,34.36,2736756
RRC,2014-06-09,93.38,94.26,92.24,92.24,1232237
RSG,2014-06-09,35.98,36.385,35.98,36.35,989932
RTN,2014-06-09,98.43,98.905,98,98.5,1681268
SBAC,2014-06-09,100.31,101.09,100.069,100.25,737716
SBUX,2014-06-09,37.69,37.7,37.325,37.59,5701018
SCG,2014-06-09,51.19,51.52,50.945,51.1,645924
SCHW,2014-06-09,26.08,26.45,26.01,26.45,6536498
SEE,2014-06-09,33.31,33.43,33.04,33.06,931416
SHW,2014-06-09,203.98,205.26,203.62,204.3,383343
SIG,2014-06-09,107.51,108.39,106.4,107.73,1148113
SJM,2014-06-09,105.94,106.68,104.85,105.66,751729
SLB,2014-06-09,105.95,106.95,105.52,106.72,5696314
SLG,2014-06-09,112.4,112.94,111.1175,111.32,612563
SNA,2014-06-09,117.93,119.08,117.32,118.53,233387
SNI,2014-06-09,77.85,78.45,77.6,78.37,445460
SNPS,2014-06-09,38.97,39.34,38.9201,39.06,455261
SO,2014-06-09,43.76,43.88,43.41,43.64,4138156
SPGI,2014-06-09,83.52,84.23,83.22,84.23,969773
SPG,2014-06-09,169.22,170,166.772,167,1354586
SRCL,2014-06-09,115.66,116.51,115.66,116.08,238553
SRE,2014-06-09,100.99,101.97,100.67,101.01,933553
STI,2014-06-09,39.95,40.69,39.91,40.46,4256473
STT,2014-06-09,66.94,67.465,66.8101,67.21,1518399
STX,2014-06-09,55.5,55.55,54.53,54.65,1753137
STZ,2014-06-09,82.93,83.41,82.28,82.61,1494049
SWKS,2014-06-09,47.06,47.36,46.6,46.69,2906150
SWK,2014-06-09,87.7,88.88,87.65,88.26,762081
SYK,2014-06-09,85.4,85.57,84.98,85.5,1051776
SYMC,2014-06-09,21.44,21.49,21.261,21.39,4651286
SYY,2014-06-09,37.75,37.92,37.63,37.71,1937024
TAP,2014-06-09,66.39,67.14,66.27,67.11,1456557
TDG,2014-06-09,195.52,198.29,195.52,197,1136250
TEL,2014-06-09,61.72,62.285,61.64,62.14,1224785
TGT,2014-06-09,57.78,58.22,57.47,57.6,4424858
TIF,2014-06-09,100.36,100.95,100.065,100.41,995951
TJX,2014-06-09,56.22,56.885,56.155,56.22,3270677
TMK,2014-06-09,54.88,55.2534,54.8134,54.9734,439676
TMO,2014-06-09,119.86,120.04,119.28,119.58,1238911
TPR,2014-06-09,40.12,40.9,40.02,40.83,5496896
TRIP,2014-06-09,104.05,104.2,103.07,103.7,1890570
TROW,2014-06-09,84.42,84.69,83.96,84.49,860189
TRV,2014-06-09,94.71,95.05,94.55,94.66,1871030
TSCO,2014-06-09,65.85,66.67,65.84,66.19,568501
TSN,2014-06-09,39.71,39.75,37.375,37.5,12264420
TSS,2014-06-09,31.11,31.29,30.89,31.03,1503030
TWX,2014-06-09,68.26,69.39,68.15,68.99,6082234
TXN,2014-06-09,47.54,47.97,47.48,47.88,4376710
TXT,2014-06-09,40.24,41.15,40.19,40.93,1512994
T,2014-06-09,35.05,35.12,34.94,35.01,17660808
UAA,2014-06-09,27.965,28.1875,27.65,27.93,4740498
UAL,2014-06-09,47.6,48.13,46.18,46.38,7622061
UDR,2014-06-09,27.98,28.08,27.42,27.46,1378903
UHS,2014-06-09,94.51,94.71,93.84,94,586850
ULTA,2014-06-09,86.27,87.084,85.14,85.41,1233685
UNH,2014-06-09,80.05,80.25,79.26,79.76,2801673
UNM,2014-06-09,35.17,35.78,35.17,35.56,1161661
UNP,2014-06-09,101.87,102.2,100.82,102.14,3371877
UPS,2014-06-09,103.4,104.0299,103.34,103.49,3198982
URI,2014-06-09,105.5301,108.46,105.5301,107.74,1691524
USB,2014-06-09,42.88,43.57,42.81,43.52,6650112
UTX,2014-06-09,119,120.19,118.48,120.09,3177136
VAR,2014-06-09,81.82,82.22,81.23,81.75,412983
VFC,2014-06-09,63.4,63.71,63.37,63.54,1013702
VIAB,2014-06-09,87.63,88.5,87.5401,87.85,1344840
VLO,2014-06-09,55.29,55.66,54.54,54.84,3911756
VMC,2014-06-09,63.37,64.27,63.2,63.4,529176
VNO,2014-06-09,107.79,108.33,106.38,106.45,1011683
VRSK,2014-06-09,61.19,61.83,61.03,61.79,362263
VRSN,2014-06-09,51.07,51.35,50.82,51.27,901201
VRTX,2014-06-09,73.64,75.43,73.3,74.61,1114369
VTR,2014-06-09,65.35,65.55,64.105,64.34,2207515
VZ,2014-06-09,49.23,49.64,49.23,49.57,10144965
V,2014-06-09,53.3725,53.4975,52.9075,53.145,5516436
WAT,2014-06-09,105.24,105.86,104.76,105.5,425905
WBA,2014-06-09,74.7,75.17,74.5201,74.92,3697082
WDC,2014-06-09,91.97,92.3,91.09,91.64,1754475
WEC,2014-06-09,45.7,45.91,45.4,45.53,1534140
WFC,2014-06-09,51.9,52.57,51.88,52.51,11049575
WHR,2014-06-09,144.26,144.43,141.77,141.93,981381
WMB,2014-06-09,47.7,48.001,47.59,47.76,3369781
WMT,2014-06-09,77.07,77.76,76.7,77.01,5552326
WM,2014-06-09,44.1,44.58,44.0984,44.53,2508855
WU,2014-06-09,16.29,16.5477,16.28,16.46,6695593
WYNN,2014-06-09,200.24,201.49,195.8,199.05,2571638
WYN,2014-06-09,75,75,74.25,74.36,1348259
WY,2014-06-09,31.32,31.47,31.2,31.32,7108046
XEC,2014-06-09,134.24,135.23,133.5,134.18,578215
XEL,2014-06-09,31.1,31.28,30.98,31,2185850
XLNX,2014-06-09,46.04,46.37,45.76,46.09,3025525
XL,2014-06-09,33.22,33.405,33.11,33.14,1374498
XOM,2014-06-09,101.45,101.96,101.19,101.52,6404983
XRAY,2014-06-09,48.23,48.38,48.06,48.21,720277
XRX,2014-06-09,51.44,52.04,51.12,51.68,2657785
XYL,2014-06-09,37.57,38.5,37.57,38.11,1028081
YUM,2014-06-09,79.93,80.2,79.56,79.82,3123808
ZBH,2014-06-09,107.62,107.65,106.31,106.81,782539
ZION,2014-06-09,29.68,30.23,29.68,30.06,2289586
ZTS,2014-06-09,31.78,32.01,31.65,32.01,3194759
AAL,2014-06-10,43.5,43.86,42.93,43.66,8384472
AAPL,2014-06-10,94.73,95.05,93.57,94.25,62777042
AAP,2014-06-10,127.07,127.63,126.21,126.97,519243
ABBV,2014-06-10,53.14,54.08,52.29,53.97,8414705
ABC,2014-06-10,72.17,72.57,71.68,72.01,1796736
ABT,2014-06-10,40.03,40.56,40.03,40.53,5057560
ACN,2014-06-10,84.07,84.49,83.56,83.64,1889339
ADBE,2014-06-10,66.69,67.1899,66.46,66.96,1568263
ADI,2014-06-10,55.19,56.04,55.14,55.79,2720878
ADM,2014-06-10,44.95,45.18,44.74,45.14,2077854
ADP,2014-06-10,79.72,80.37,79.37,79.4,1980233
ADSK,2014-06-10,54.27,54.58,53.95,54.08,1162759
ADS,2014-06-10,265.86,267.39,263.87,265.93,388810
AEE,2014-06-10,38.95,38.97,38.47,38.5,1335261
AEP,2014-06-10,53.48,53.79,53.27,53.46,2508473
AES,2014-06-10,14.37,14.46,14.275,14.29,4897296
AET,2014-06-10,79.22,80.32,78.94,80.27,2063314
AFL,2014-06-10,63.03,63.52,62.87,63.29,2562664
AGN,2014-06-10,207.93,209.14,203.83,207.39,1888286
AIG,2014-06-10,55.05,55.13,54.8,55.01,5084271
AIV,2014-06-10,31.29,31.49,31.08,31.49,1234794
AIZ,2014-06-10,68.65,68.97,68.42,68.57,754977
AJG,2014-06-10,45.84,45.99,45.56,45.65,614000
AKAM,2014-06-10,57.97,58.36,57.6,58.11,2035520
ALB,2014-06-10,72.13,72.42,71.68,72.22,379274
ALGN,2014-06-10,53.13,53.47,52.07,52.47,644762
ALK,2014-06-10,49.48,49.67,48.8701,49.37,1119356
ALLE,2014-06-10,56.24,56.75,55.95,56.73,618137
ALL,2014-06-10,59.07,59.4,59.07,59.18,1867003
ALXN,2014-06-10,167.2,169.19,165.16,166.9,829281
AMAT,2014-06-10,21.89,21.91,21.74,21.89,9403335
AMD,2014-06-10,4.1,4.23,4.1,4.2,28322067
AME,2014-06-10,54.03,54.27,53.855,54.09,587585
AMGN,2014-06-10,115.76,117.15,115.7,117.1,1912803
AMG,2014-06-10,200.04,200.19,198.63,200.17,237273
AMP,2014-06-10,117.15,117.84,116.54,117.65,716907
AMT,2014-06-10,89.38,90.27,88.79,89.32,1267600
AMZN,2014-06-10,327.65,335.5,327.5,332.41,3668904
ANDV,2014-06-10,57.08,57.13,55.93,56.22,2031127
ANSS,2014-06-10,76.12,76.655,75.63,75.96,508275
ANTM,2014-06-10,104.88,105.7,104.79,105.7,2647466
AON,2014-06-10,90.26,90.62,90.13,90.4,1023340
AOS,2014-06-10,25.5,25.58,25.39,25.455,633132
APA,2014-06-10,94.46,95.17,94.16,95.05,2533358
APC,2014-06-10,102.93,104.36,102.93,103.92,4743871
APD,2014-06-10,122.64,123.34,121.81,123.32,1233168
APH,2014-06-10,48.925,48.985,48.725,48.83,712124
ARE,2014-06-10,77.07,77.34,76.37,76.65,255382
ARNC,2014-06-10,42.78,42.99,42.33,42.69,2678516
ATVI,2014-06-10,21.25,21.48,21.2,21.45,8125203
AVB,2014-06-10,139.51,140.23,138.79,139.09,867625
AVGO,2014-06-10,71.75,72.25,71.5,71.86,1640921
AVY,2014-06-10,50.05,50.26,49.85,50.18,685712
AWK,2014-06-10,48.17,48.17,47.68,47.82,532212
AXP,2014-06-10,95.09,95.39,94.68,95.28,2421970
AYI,2014-06-10,132.24,132.24,130.7,131.15,254645
AZO,2014-06-10,532.73,533.72,530.57,532.48,108722
A,2014-06-10,59.16,59.25,58.58,58.89,1267805
BAC,2014-06-10,15.78,15.94,15.73,15.92,49852855
BAX,2014-06-10,73.64,73.76,73.18,73.74,2056623
BA,2014-06-10,137.59,137.75,136.29,137.25,2370554
BBT,2014-06-10,39.01,39.15,38.79,39.09,2544501
BBY,2014-06-10,28.85,29.64,28.85,29.49,5063670
BDX,2014-06-10,119.85,120.08,118.75,119.45,740582
BEN,2014-06-10,56.51,56.95,55.4406,56.74,1348328
BF.B,2014-06-10,46.55,46.98,46.535,46.84,927322
BIIB,2014-06-10,316.2,319.84,312.61,315.44,1016956
BK,2014-06-10,35.32,35.5,35.24,35.48,2964908
BLK,2014-06-10,314.15,315.75,312.13,314.7,392742
BLL,2014-06-10,30.68,30.8285,30.515,30.7,2353374
BMY,2014-06-10,46.54,47.13,46.5,46.91,8838920
BRK.B,2014-06-10,127.6,128.3,127.58,128.25,2174200
BSX,2014-06-10,12.77,12.86,12.47,12.84,24582661
BWA,2014-06-10,65.63,66.33,65.5,66.07,1033125
BXP,2014-06-10,119.4,119.914,117.71,117.95,905121
CAG,2014-06-10,32.64,32.64,32.23,32.47,2204557
CAH,2014-06-10,70.31,70.64,69.7,70.03,1966990
CAT,2014-06-10,108.5,109.5,108.395,109.31,4760218
CA,2014-06-10,28.95,29.26,28.81,28.86,2715707
CBG,2014-06-10,30.33,30.5,30.21,30.42,1538675
CBOE,2014-06-10,48.01,48.45,47.552,47.6,943741
CBS,2014-06-10,60.55,61.15,60.17,61.13,3959420
CB,2014-06-10,104.56,105.09,104.56,104.98,663985
CCI,2014-06-10,75.41,75.7,74.99,75.38,1494862
CCL,2014-06-10,40.24,40.32,39.66,40.18,3388719
CDNS,2014-06-10,17,17.14,16.97,17.05,1646149
CELG,2014-06-10,80.36,81.75,80.36,81.325,4274004
CERN,2014-06-10,53.71,53.9,53.12,53.35,896966
CF,2014-06-10,48.656,48.656,48.098,48.576,2596265
CHD,2014-06-10,34.845,35.05,34.69,34.765,1227738
CHK,2014-06-10,29.49,29.58,29.2,29.22,6209198
CHRW,2014-06-10,60.91,61.75,60.72,61.73,1492686
CHTR,2014-06-10,148.25,149.13,147.61,148.89,1161695
CINF,2014-06-10,49.13,49.27,49.02,49.2,285535
CI,2014-06-10,89.82,90.06,89.164,89.84,1050971
CLX,2014-06-10,92.85,93.43,91.21,91.69,2106314
CL,2014-06-10,68.29,68.94,68.27,68.69,2931768
CMA,2014-06-10,50.69,50.89,50.34,50.52,1514370
CMCSA,2014-06-10,26.475,26.535,26.26,26.44,20496148
CME,2014-06-10,69.97,70.12,69.395,70.03,1327529
CMG,2014-06-10,566,568.797,563.17,564.76,282913
CMI,2014-06-10,159.92,160.84,159.1432,160.55,821412
CMS,2014-06-10,29.73,29.88,29.6,29.65,1625765
CNC,2014-06-10,36.79,37.025,36.3925,36.995,1359156
CNP,2014-06-10,23.9,24.07,23.82,23.89,3554301
COF,2014-06-10,81.81,81.96,81.481,81.71,2537629
COG,2014-06-10,35.65,35.76,34.63,35.01,6530222
COL,2014-06-10,80.1,80.34,79.59,80.2,540348
COO,2014-06-10,133.33,133.63,131.94,132.57,245279
COP,2014-06-10,80.83,81.66,80.56,81.63,6667438
COST,2014-06-10,117.37,117.73,116.9,117.1,1089123
COTY,2014-06-10,17.86,17.9,17.29,17.44,939125
CPB,2014-06-10,45.75,45.96,45.485,45.65,1293800
CRM,2014-06-10,51.6,53.2,51.6,53.06,6589812
CSCO,2014-06-10,24.73,25.1,24.6,25,36581952
CSX,2014-06-10,30.35,30.4,30.14,30.37,4823031
CTAS,2014-06-10,63.59,63.68,63.33,63.62,298992
CTL,2014-06-10,36.87,37.035,36.78,36.93,3444107
CTSH,2014-06-10,48.8,48.8,47.24,47.47,8749193
CTXS,2014-06-10,62.82,64.51,62.65,64.15,5679374
CVS,2014-06-10,78.43,78.46,77.8,78.02,2704761
CVX,2014-06-10,124.98,125.37,124.15,125.34,5877350
CXO,2014-06-10,133.36,134.5,133.33,133.88,707561
C,2014-06-10,49.49,49.5,48.99,49.33,12771225
DAL,2014-06-10,41.86,42.02,41.26,41.92,7034541
DE,2014-06-10,92.69,92.99,92.1,92.45,1793431
DFS,2014-06-10,61.78,61.97,61.32,61.83,1854610
DGX,2014-06-10,61.78,61.95,61,61.06,2374437
DG,2014-06-10,62.06,62.12,60.94,61.14,6841953
DHI,2014-06-10,24.51,24.66,24.3309,24.39,3011958
DISCA,2014-06-10,80.23,80.42,79.74,80.36,1097739
DISCK,2014-06-10,78.63,78.88,77.9,78.68,582812
DISH,2014-06-10,58.84,59.51,58.33,59.4,1730365
DIS,2014-06-10,85.4,85.4,84.7,84.75,4632627
DLR,2014-06-10,58.03,58.3375,57.77,58.29,900288
DLTR,2014-06-10,55.62,55.62,54.54,54.61,1622363
DOV,2014-06-10,88.66,89.06,87.9,89.05,1065414
DPS,2014-06-10,58.15,58.58,57.94,58.42,1473191
DRE,2014-06-10,17.9,18.02,17.8,17.82,2007147
DRI,2014-06-10,50.79,50.91,49.91,50.36,990074
DTE,2014-06-10,75.41,75.49,74.92,75.1,735602
DUK,2014-06-10,70.7,71.04,70.42,70.51,2362735
DVA,2014-06-10,71.71,71.85,71.29,71.69,604804
DVN,2014-06-10,74.82,75.95,74.76,74.94,3388670
D,2014-06-10,68.64,69.06,68.43,68.63,1887215
EA,2014-06-10,34.87,35.8,34.87,35.7,5077539
EBAY,2014-06-10,48.65,48.81,48.17,48.25,35996174
ECL,2014-06-10,109.92,110.26,109.52,110.06,862461
ED,2014-06-10,54.79,55.35,54.79,55.09,1819556
EFX,2014-06-10,72.54,72.62,71.95,71.99,410959
EIX,2014-06-10,55.65,55.85,55.4,55.52,982555
EL,2014-06-10,76.44,76.67,76.09,76.42,993292
EMN,2014-06-10,89.38,89.99,88.755,89.97,716300
EMR,2014-06-10,67.99,68.05,67.48,67.5,3482831
EOG,2014-06-10,109.39,109.7499,108.41,108.69,2174742
EQIX,2014-06-10,200.88,203.845,200.88,201.98,1409300
EQR,2014-06-10,61.57,61.82,60.88,61.08,1284266
EQT,2014-06-10,104.24,105.51,102.15,102.64,2029214
ESRX,2014-06-10,71.37,71.75,71.145,71.65,3151721
ESS,2014-06-10,181.08,182.11,179.17,179.48,376614
ES,2014-06-10,45.21,45.25,44.99,45.16,1110800
ETFC,2014-06-10,21.08,21.13,20.525,20.83,3880544
ETN,2014-06-10,75.4,75.55,74.83,75.15,1529913
ETR,2014-06-10,78.65,78.81,77.83,78.28,1406798
EW,2014-06-10,40.965,41.145,40.05,40.355,1545268
EXC,2014-06-10,37.18,37.4,37.06,37.16,4507619
EXPD,2014-06-10,45.6,45.89,45.54,45.57,1195439
EXPE,2014-06-10,74.33,75.5,74.27,75.09,1204718
EXR,2014-06-10,53.39,53.62,53.02,53.48,1412692
FAST,2014-06-10,50.42,50.63,50.23,50.63,796353
FBHS,2014-06-10,40.69,40.875,40.28,40.64,1221013
FB,2014-06-10,63.53,65.82,63.5,65.77,69338140
FCX,2014-06-10,34.54,34.68,34.08,34.36,8408235
FDX,2014-06-10,142.97,143.91,142.81,143.79,1087752
FE,2014-06-10,34.55,35.15,34.53,34.74,3122287
FFIV,2014-06-10,111.55,112.83,111.09,112.59,780502
FISV,2014-06-10,60.92,61.37,60.53,60.84,703931
FIS,2014-06-10,55.16,55.24,54.97,55.12,660628
FITB,2014-06-10,21.6,21.63,21.45,21.54,6128934
FLIR,2014-06-10,35.97,36.01,35.72,35.95,694091
FLR,2014-06-10,79.13,79.5,78.78,79.21,790446
FLS,2014-06-10,77.44,77.84,77.17,77.47,812199
FL,2014-06-10,49.57,49.94,49.24,49.94,1117929
FMC,2014-06-10,77.73,78.28,76.9,78.24,516484
FOXA,2014-06-10,36.04,36.21,35.83,36.08,15010622
FOX,2014-06-10,35.05,35.43,34.89,35.05,4313420
FRT,2014-06-10,119.84,120.686,118.55,119.39,389646
FTI,2014-06-10,58.99,59.25,58.92,59.13,1102119
F,2014-06-10,17.01,17.08,16.99,17.01,21980136
GD,2014-06-10,120.55,121.09,119.99,120.82,1586011
GE,2014-06-10,27.31,27.46,27.24,27.41,21842443
GGP,2014-06-10,23.84,23.9,23.57,23.63,3245294
GILD,2014-06-10,79.28,79.94,78.74,79.54,11294275
GIS,2014-06-10,55.07,55.28,54.94,55.16,1772249
GLW,2014-06-10,21.45,21.58,21.35,21.58,7615821
GM,2014-06-10,36.28,36.7,36.18,36.4,8460743
GOOGL,2014-06-10,568.78,572,566.13,568.3,1485115
GOOG,2014-06-10,560.51,563.6,557.9,560.55,1349444
GPC,2014-06-10,86.59,86.755,86.02,86.17,392125
GPN,2014-06-10,35.47,35.71,35.42,35.58,1317748
GPS,2014-06-10,41.75,41.83,41.28,41.28,2040572
GRMN,2014-06-10,60.48,60.94,60.3,60.83,703575
GS,2014-06-10,165.86,167.26,165.48,166.36,1692482
GT,2014-06-10,26.8,26.93,26.385,26.93,2774896
GWW,2014-06-10,267.58,269.12,266.83,269.11,335755
HAL,2014-06-10,67.02,67.35,66.802,67.11,3518135
HAS,2014-06-10,52.89,53.15,52.65,53.09,1396297
HBAN,2014-06-10,9.71,9.72,9.61,9.71,5254057
HBI,2014-06-10,21.565,21.735,21.49,21.5625,2565548
HCA,2014-06-10,55.35,55.35,54.42,55.26,1945836
HCN,2014-06-10,63.11,63.32,62.44,62.87,2371236
HCP,2014-06-10,41.59,41.71,41.24,41.36,2145321
HD,2014-06-10,80.26,80.85,80.22,80.74,4249496
HES,2014-06-10,93.85,94.5837,93.66,94.31,1908665
HIG,2014-06-10,35.98,36.38,35.91,36.37,2682838
HII,2014-06-10,102.88,103.16,101.5,102.6,361034
HOG,2014-06-10,72.31,72.42,71.55,72,777036
HOLX,2014-06-10,24.9,24.97,24.77,24.9,1390043
HON,2014-06-10,95.55,95.66,94.96,95.34,2635547
HP,2014-06-10,112.48,112.58,111.15,111.61,792977
HRB,2014-06-10,30.45,30.75,30.35,30.73,3542604
HRL,2014-06-10,24.715,24.7675,24.515,24.635,1835074
HRS,2014-06-10,77.11,77.65,77.11,77.46,304625
HSIC,2014-06-10,59.82,59.935,59.385,59.775,578318
HST,2014-06-10,22.46,22.51,22.24,22.32,5003062
HSY,2014-06-10,97.13,97.36,96.74,97.03,656395
HUM,2014-06-10,124.92,126.54,124.2,126.54,657014
IBM,2014-06-10,186.2,186.2199,183.82,184.29,4157062
IDXX,2014-06-10,65.195,65.46,64.655,65.34,321036
IFF,2014-06-10,101.63,101.81,101.31,101.77,236084
ILMN,2014-06-10,172.15,175.96,170.13,175.4,3291936
INCY,2014-06-10,53.41,54.71,52.89,54.62,1167188
INTC,2014-06-10,27.85,28.33,27.72,28.24,34260634
INTU,2014-06-10,79.45,79.94,78.76,79.16,1284743
IPG,2014-06-10,19.64,19.775,19.57,19.58,8219193
IP,2014-06-10,48.08,48.48,48.08,48.47,2714902
IQV,2014-06-10,52.68,52.93,52.47,52.67,345078
IRM,2014-06-10,31.77,31.84,31.51,31.6,898721
IR,2014-06-10,62.35,63,62.13,62.96,2381022
ISRG,2014-06-10,124.4465,126.5332,124.2969,125.8665,987747
ITW,2014-06-10,88.74,89.1,88.53,88.9,1447915
IT,2014-06-10,71.9,72.32,71.24,71.4,280619
IVZ,2014-06-10,38.07,38.12,37.71,37.97,1907793
JBHT,2014-06-10,77.47,78.07,76.77,77,713842
JCI,2014-06-10,46.8691,47.0262,46.534,46.6806,2313751
JEC,2014-06-10,56.75,56.83,56.29,56.44,1122244
JNJ,2014-06-10,103.47,104.12,102.77,104.1,5797720
JNPR,2014-06-10,24.7,24.88,24.63,24.73,4436992
JPM,2014-06-10,57.47,57.94,57.39,57.9,11609169
JWN,2014-06-10,68.38,68.86,68.37,68.57,909596
KEY,2014-06-10,14.42,14.47,14.31,14.38,6455666
KIM,2014-06-10,23.03,23.03,22.67,22.77,3047889
KLAC,2014-06-10,68.11,68.25,67.42,68.11,1020667
KMB,2014-06-10,111.66,112.06,111.302,111.53,959243
KMI,2014-06-10,34.97,35.19,34.9,35.07,3965859
KMX,2014-06-10,46.21,46.39,46,46.11,853664
KORS,2014-06-10,94.1,94.77,93.42,94.38,3074799
KO,2014-06-10,40.84,41.15,40.81,41.07,9169620
KR,2014-06-10,24.205,24.215,23.785,23.955,5700994
KSS,2014-06-10,53.59,53.77,53.13,53.23,2408627
KSU,2014-06-10,107.13,107.3,105.38,106.11,472786
K,2014-06-10,67.89,68.45,67.89,68.06,1398349
LB,2014-06-10,58.94,59.17,58.365,58.61,971344
LEG,2014-06-10,34.65,34.72,34,34.05,1218527
LEN,2014-06-10,40.8725,41.0685,40.7157,40.8529,1254711
LH,2014-06-10,102.95,103.47,102.58,102.73,491847
LKQ,2014-06-10,28.11,28.17,27.17,27.24,1994754
LLL,2014-06-10,126.28,127,125.39,126.13,1054714
LLY,2014-06-10,59.82,59.82,59.09,59.75,2991874
LMT,2014-06-10,167.99,168.07,166.28,167.34,1002712
LNC,2014-06-10,50.71,51.26,50.59,51.2,1060085
LNT,2014-06-10,29.155,29.2095,29.0175,29.045,643634
LOW,2014-06-10,47.45,47.75,47.28,47.59,3588050
LRCX,2014-06-10,64.78,65.29,64.63,65.21,1299460
LUK,2014-06-10,26.16,26.3,26.11,26.24,618356
LUV,2014-06-10,27.5,27.51,27.06,27.29,5622415
LYB,2014-06-10,99,100.07,98.9,99.95,2236883
L,2014-06-10,43.87,44.05,43.82,43.86,601463
MAA,2014-06-10,71.88,71.95,71.12,71.44,271569
MAC,2014-06-10,66.27,66.64,65.58,65.93,463077
MAR,2014-06-10,62.74,62.84,62.43,62.7,1972333
MAS,2014-06-10,22.42,22.61,22.39,22.6,4773448
MAT,2014-06-10,39.04,39.17,38.865,38.92,2094847
MA,2014-06-10,76.74,77.56,76.57,77.36,3396205
MCD,2014-06-10,101.61,101.61,100.68,100.88,5961217
MCHP,2014-06-10,49.14,49.49,49.05,49.42,3735284
MCK,2014-06-10,185.96,187.08,184.53,185.59,1085411
MCO,2014-06-10,86.94,87.49,86.69,86.92,560676
MDLZ,2014-06-10,37.91,38,37.63,37.75,4562219
MDT,2014-06-10,62.01,62.01,61.41,61.86,3030649
MET,2014-06-10,55.4,55.4,54.72,55.05,6480708
MGM,2014-06-10,24.31,24.53,24.04,24.52,6777687
MHK,2014-06-10,135.43,136.97,135.11,135.56,795326
MKC,2014-06-10,72.81,72.89,72.24,72.56,447808
MLM,2014-06-10,127.96,130.81,127.54,130.67,378274
MMC,2014-06-10,51.06,51.23,51.01,51.16,1655384
MMM,2014-06-10,144.97,145.21,144.46,144.97,1699958
MNST,2014-06-10,22.7833,23.4,22.67,23.3,4019610
MON,2014-06-10,121,121.65,120.46,121.35,1757337
MOS,2014-06-10,48.99,49.28,48.65,49.11,2125862
MO,2014-06-10,41.54,42.39,41.48,42.35,11194788
MPC,2014-06-10,43.75,43.775,42.58,42.845,8261234
MRK,2014-06-10,57.92,58.5,57.92,58.49,7663748
MRO,2014-06-10,37.94,38.21,37.84,38.17,5739184
MSFT,2014-06-10,41.03,41.16,40.86,41.11,15117689
MSI,2014-06-10,67.74,67.96,67.5,67.7,1304987
MS,2014-06-10,31.91,32.19,31.755,32.08,7113217
MTB,2014-06-10,125.14,125.9,124.67,124.69,708064
MTD,2014-06-10,250.47,251.22,248.4075,248.62,134759
MU,2014-06-10,29,29.54,28.59,29.51,24108946
MYL,2014-06-10,49.22,49.37,48.42,49.22,2304072
M,2014-06-10,59.2,59.3873,58.76,58.88,1941099
NAVI,2014-06-10,16.72,17,16.7,16.8,3441830
NBL,2014-06-10,74.01,74.81,73.94,74.78,1848244
NCLH,2014-06-10,33.45,34.08,33.375,33.55,748152
NDAQ,2014-06-10,37.64,37.69,37.04,37.14,791674
NEE,2014-06-10,96.04,96.51,95.62,95.78,1354167
NEM,2014-06-10,22.78,23.02,22.57,22.78,5020174
NFLX,2014-06-10,60.7885,62.2914,60.7171,61.1842,22940848
NFX,2014-06-10,37.94,38.48,37.81,38.27,2055875
NI,2014-06-10,37.37,37.48,37.06,37.08,1520791
NKE,2014-06-10,38.17,38.46,38.12,38.155,5152844
NLSN,2014-06-10,47.51,47.57,47.14,47.34,1560874
NOC,2014-06-10,124.01,124.03,123.03,123.75,944655
NOV,2014-06-10,77.93,78.645,77.83,78.46,2952494
NRG,2014-06-10,36.29,36.51,36.12,36.24,1835218
NSC,2014-06-10,102.93,103.05,101.24,101.92,1121282
NTAP,2014-06-10,35.86,35.88,35.545,35.86,2578716
NTRS,2014-06-10,62.37,62.76,62.27,62.69,455501
NUE,2014-06-10,50.7,50.94,50.47,50.69,925710
NVDA,2014-06-10,18.98,19.24,18.9,19.15,5440162
NWL,2014-06-10,31.14,31.44,31.06,31.35,2518461
NWSA,2014-06-10,17.66,17.748,17.48,17.61,1789309
NWS,2014-06-10,17.2,17.29,17.07,17.18,396035
OKE,2014-06-10,65.45,65.96,64.97,65.26,761413
OMC,2014-06-10,71.34,71.485,70.88,71.1,1244152
ORCL,2014-06-10,42.57,42.88,42.49,42.66,13457215
ORLY,2014-06-10,151.68,152.15,150.33,151.84,393262
OXY,2014-06-10,100,100.27,99.68,99.98,2744742
PAYX,2014-06-10,41.29,41.38,41.02,41.13,1028858
PBCT,2014-06-10,14.9,14.995,14.85,14.91,2694752
PCAR,2014-06-10,64.75,65.01,64.4,64.48,989222
PCG,2014-06-10,45.98,46.29,45.89,46.17,1937230
PCLN,2014-06-10,1230.01,1240.89,1218.96,1222.88,589003
PDCO,2014-06-10,39.39,39.5,39.26,39.35,412870
PEG,2014-06-10,38.22,38.37,37.94,38.08,2496137
PEP,2014-06-10,87.84,88.72,87.67,88.42,3420577
PFE,2014-06-10,29.34,29.5,29.25,29.5,18212310
PFG,2014-06-10,49.3,49.58,49.24,49.51,953781
PGR,2014-06-10,25.14,25.2,24.93,24.99,2879754
PG,2014-06-10,80.03,80.3,80,80.15,5658366
PHM,2014-06-10,20.2,20.28,20.035,20.13,3849832
PH,2014-06-10,128.91,129.63,128.19,129.52,477398
PKG,2014-06-10,71.28,71.66,70.69,71.03,549166
PKI,2014-06-10,47,47.04,46.74,46.88,801957
PLD,2014-06-10,41.31,41.53,40.95,41.14,1953816
PM,2014-06-10,87.89,88.57,87.81,88.39,3479449
PNC,2014-06-10,88.09,88.495,87.75,88.42,1175888
PNR,2014-06-10,78.24,78.43,77.91,78.06,671873
PNW,2014-06-10,54.61,54.735,54.29,54.39,413757
PPG,2014-06-10,102.2,102.945,101.63,102.9,834482
PPL,2014-06-10,34.97,35.1785,34.67,34.69,7881306
PRGO,2014-06-10,140.13,140.79,139,139.41,943404
PRU,2014-06-10,88.54,89.78,88.54,89.57,1473781
PSA,2014-06-10,171,172.21,171,171.6,663084
PSX,2014-06-10,83.6,83.9,82.44,82.83,2394903
PVH,2014-06-10,121.05,121.51,119.93,120.07,1102419
PWR,2014-06-10,35.27,35.275,34.59,34.7,1357315
PXD,2014-06-10,221.76,222,218.56,219.2,840857
PX,2014-06-10,133.77,134.24,133.04,133.59,671838
QCOM,2014-06-10,79.96,79.96,79.14,79.18,8582932
RCL,2014-06-10,56.87,57.18,56.48,57.12,676192
REGN,2014-06-10,312.81,315.9999,306.93,309.47,562101
REG,2014-06-10,54.56,54.75,53.71,53.83,342599
RE,2014-06-10,160.75,161.86,160.75,161.81,423878
RF,2014-06-10,10.9,10.9,10.7,10.86,10491385
RHI,2014-06-10,47.27,47.74,47.05,47.63,1016942
RHT,2014-06-10,51.16,51.58,50.98,51.33,950433
RJF,2014-06-10,50.35,50.37,49.633,50.09,500538
RL,2014-06-10,155.3,155.3,154.36,154.65,577487
RMD,2014-06-10,51.72,52.7,51.7,52.57,642668
ROK,2014-06-10,127.83,128,126.18,126.64,518078
ROP,2014-06-10,146.13,147.07,145.64,146.51,409906
ROST,2014-06-10,34.325,34.35,33.83,33.84,3268878
RRC,2014-06-10,92.1,92.1,89.08,89.5,2042494
RSG,2014-06-10,36.48,36.91,36.43,36.62,1941471
RTN,2014-06-10,100.31,100.31,97.4425,97.57,1617659
SBAC,2014-06-10,100.32,100.84,99.72,100.25,749161
SBUX,2014-06-10,37.625,37.72,37.16,37.3,6640912
SCG,2014-06-10,51.15,51.18,50.67,50.81,1074366
SCHW,2014-06-10,26.4,26.43,26.03,26.11,4186543
SEE,2014-06-10,33.96,34.1,33.25,33.78,5985660
SHW,2014-06-10,204.03,204.83,203.3,204.42,342297
SIG,2014-06-10,107.38,108.41,107.13,108.03,886610
SJM,2014-06-10,105.2,105.39,104.68,105.1,453728
SLB,2014-06-10,106.21,107.21,106.13,106.53,4148357
SLG,2014-06-10,111.12,111.51,109.61,110.24,533372
SNA,2014-06-10,118.86,118.87,117.69,118.54,166785
SNI,2014-06-10,78.26,78.26,77.34,77.87,568080
SNPS,2014-06-10,38.92,39.23,38.84,39.22,458677
SO,2014-06-10,43.47,43.79,43.45,43.61,4161200
SPGI,2014-06-10,83.42,84.49,83.42,84.41,1221789
SPG,2014-06-10,166.71,167.32,165.34,165.68,1778643
SRCL,2014-06-10,116.03,116.18,115.44,115.95,252868
SRE,2014-06-10,100.75,100.92,100.07,100.17,515106
STI,2014-06-10,40.37,40.5058,40.2,40.37,2548886
STT,2014-06-10,67,67.26,66.57,66.96,1531942
STX,2014-06-10,54.63,54.91,54.05,54.53,2083489
STZ,2014-06-10,82.19,83.07,82.19,82.95,1397984
SWKS,2014-06-10,46.71,46.96,45.88,46.88,3484252
SWK,2014-06-10,88.17,88.24,87.75,88.24,519524
SYK,2014-06-10,85.74,85.74,84.68,85.1,1003456
SYMC,2014-06-10,21.32,21.39,21.18,21.29,6071695
SYY,2014-06-10,37.67,37.88,37.54,37.83,2357334
TAP,2014-06-10,67.39,71.3895,67.38,70.71,7120278
TDG,2014-06-10,196.3,196.87,193.11,195.42,858412
TEL,2014-06-10,62.07,62.27,61.64,62.12,1209182
TGT,2014-06-10,57.58,57.58,56.67,56.86,6619619
TIF,2014-06-10,100.12,100.92,99.92,100.58,632850
TJX,2014-06-10,56.06,56.25,55.82,56.06,3213182
TMK,2014-06-10,54.8534,55.16,54.78,55.0734,380631
TMO,2014-06-10,119.08,119.69,118.35,119.29,1100416
TPR,2014-06-10,40.63,40.7,39.45,39.58,6544876
TRIP,2014-06-10,103.82,104.56,102.22,102.68,1416179
TROW,2014-06-10,84.09,84.7,83.47,83.58,1359871
TRV,2014-06-10,94.69,95.16,94.65,95.1,1730439
TSCO,2014-06-10,65.99,66.4,65.5,65.65,483872
TSN,2014-06-10,36.8,36.97,35.51,36.07,14593250
TSS,2014-06-10,30.98,31.14,30.81,30.97,628781
TWX,2014-06-10,68.9,69.29,68.55,69.09,5191108
TXN,2014-06-10,47.78,47.98,47.65,47.97,2697031
TXT,2014-06-10,40.73,40.88,40.33,40.78,1048921
T,2014-06-10,34.92,35.1,34.86,34.94,17696903
UAA,2014-06-10,27.855,28.25,27.8253,28.095,4116852
UAL,2014-06-10,46.26,47.9,45.5,47.76,6689105
UDR,2014-06-10,27.4,27.58,27.125,27.33,1297640
UHS,2014-06-10,93.9,94.03,92.63,93.37,491136
ULTA,2014-06-10,85.12,85.64,84.2,85.31,3222758
UNH,2014-06-10,79.6,79.995,79.47,79.81,2459185
UNM,2014-06-10,35.47,35.76,35.39,35.71,1526020
UNP,2014-06-10,102.88,102.96,101.3501,102.42,3328697
UPS,2014-06-10,103.15,103.35,102.6,102.91,2578106
URI,2014-06-10,107,107.5,105.33,107.17,1058327
USB,2014-06-10,43.43,43.52,43.21,43.33,4919968
UTX,2014-06-10,119.69,119.84,118.56,119.13,2620090
VAR,2014-06-10,81.65,81.73,80.88,81.62,504026
VFC,2014-06-10,63.49,63.64,63.15,63.19,900700
VIAB,2014-06-10,87.58,87.95,86.83,87.37,1769141
VLO,2014-06-10,54.55,54.67,53.24,53.3,8210862
VMC,2014-06-10,63.35,65.05,63.35,64.91,788668
VNO,2014-06-10,106.4,106.85,105.31,105.61,986237
VRSK,2014-06-10,61.65,61.92,61.1,61.19,374071
VRSN,2014-06-10,51.07,51.3,50.81,51.11,751752
VRTX,2014-06-10,74.3,75.23,72.79,74.04,1307512
VTR,2014-06-10,64.09,64.3099,63.52,63.84,2043743
VZ,2014-06-10,49.45,49.55,49.29,49.52,11034662
V,2014-06-10,53.25,53.695,53.1875,53.5625,6851652
WAT,2014-06-10,105.13,105.62,104.94,105.14,340094
WBA,2014-06-10,74.7,74.99,74.13,74.74,2609782
WDC,2014-06-10,91.07,91.64,89.96,90.78,1854247
WEC,2014-06-10,45.52,45.63,45.25,45.31,740962
WFC,2014-06-10,52.4,52.63,52.19,52.59,12331656
WHR,2014-06-10,141.93,143.37,141.05,143.35,926394
WMB,2014-06-10,47.46,47.96,47.41,47.64,3241338
WMT,2014-06-10,76.81,76.94,76.5148,76.62,3365665
WM,2014-06-10,44.47,44.87,44.47,44.55,1258061
WU,2014-06-10,16.44,16.5474,16.32,16.53,5172686
WYNN,2014-06-10,197.16,198.23,193.5,197.87,2564560
WYN,2014-06-10,74.26,74.32,73.55,74.2,1305654
WY,2014-06-10,31.25,31.4,31.11,31.24,7184962
XEC,2014-06-10,133.85,134.32,133.16,133.66,364211
XEL,2014-06-10,30.98,31.04,30.75,30.75,1734859
XLNX,2014-06-10,46.23,46.37,45.83,45.87,1692423
XL,2014-06-10,33.03,33.26,32.95,33.16,858924
XOM,2014-06-10,101.48,101.73,101,101.46,7917532
XRAY,2014-06-10,48.1,48.12,47.95,48.085,408751
XRX,2014-06-10,51.44,51.72,51.28,51.36,1630631
XYL,2014-06-10,38.03,38.27,37.74,38.13,811040
YUM,2014-06-10,79.57,79.8,79.03,79.4,1305419
ZBH,2014-06-10,106.4,106.8,105.625,106.6,728199
ZION,2014-06-10,30.05,30.23,29.8,30.1,839595
ZTS,2014-06-10,31.94,32.51,31.91,32.5,4639811
AAL,2014-06-11,42.9,43.29,42.03,42.29,13185059
AAPL,2014-06-11,94.13,94.76,93.47,93.86,45681114
AAP,2014-06-11,126.53,126.915,125.44,126.14,351183
ABBV,2014-06-11,53.85,54.7,53.75,54.23,5386756
ABC,2014-06-11,71.88,72.06,71.47,71.92,1323978
ABT,2014-06-11,40.24,40.49,39.93,40,5940033
ACN,2014-06-11,83.35,83.62,82.63,82.94,2402277
ADBE,2014-06-11,66.9,67.5,66.66,67.46,1607900
ADI,2014-06-11,55.14,56.02,55.14,55.63,2147230
ADM,2014-06-11,44.84,45,44.62,44.66,2230125
ADP,2014-06-11,78.6,78.96,78.1,78.54,1604428
ADSK,2014-06-11,53.8,54.11,53.54,54.09,991833
ADS,2014-06-11,264.56,267.38,263.78,267.04,316829
AEE,2014-06-11,38.55,38.66,38.07,38.1,2116844
AEP,2014-06-11,53.4,53.48,52.5,52.53,2741488
AES,2014-06-11,14.27,14.39,14.175,14.23,5185716
AET,2014-06-11,79.83,81.25,79.52,80.98,3107285
AFL,2014-06-11,62.91,63.18,62.4,62.4,1796937
AGN,2014-06-11,205.76,210.82,205.63,210.67,1750027
AIG,2014-06-11,54.85,54.92,54.35,54.78,5334694
AIV,2014-06-11,31.46,31.63,31.25,31.56,1172064
AIZ,2014-06-11,68.45,68.624,68.14,68.17,448006
AJG,2014-06-11,45.52,45.97,45.5,45.91,435507
AKAM,2014-06-11,57.78,58.49,57.3862,58.3,1179546
ALB,2014-06-11,71.71,72.37,71.3,71.6,381872
ALGN,2014-06-11,51.85,52.7065,51.55,51.6,648093
ALK,2014-06-11,48.85,48.92,48.25,48.42,1688080
ALLE,2014-06-11,56.4,56.42,55.98,56.34,625555
ALL,2014-06-11,59.23,59.44,58.81,59.08,1597587
ALXN,2014-06-11,165.7,168.21,164.1493,167.46,982987
AMAT,2014-06-11,21.87,22.06,21.75,21.89,10332081
AMD,2014-06-11,4.18,4.3,4.17,4.29,20596161
AME,2014-06-11,53.77,54.01,53.7,53.8,566654
AMGN,2014-06-11,116.96,117.52,115.6,116.34,2178396
AMG,2014-06-11,198.89,199.39,197.57,199.26,259407
AMP,2014-06-11,116.55,117.06,116.36,116.78,495375
AMT,2014-06-11,89.05,89.05,88.34,88.77,1131319
AMZN,2014-06-11,336,340.7199,333.8772,335.2,4439178
ANDV,2014-06-11,56.09,57.111,55.54,56.92,2117701
ANSS,2014-06-11,75.79,75.79,75.12,75.53,386405
ANTM,2014-06-11,105.51,107.92,105.33,107.68,2450129
AON,2014-06-11,90.25,90.56,90.12,90.34,1612139
AOS,2014-06-11,25.33,25.475,25.195,25.395,1018082
APA,2014-06-11,94.68,95.6,94.514,95.41,2331330
APC,2014-06-11,103.21,109,103.21,108.32,11688364
APD,2014-06-11,122.6,122.95,121.84,121.99,603377
APH,2014-06-11,48.66,49.105,48.505,49.03,619104
ARE,2014-06-11,76.6,76.94,76.1,76.4,226259
ARNC,2014-06-11,42.54,42.87,42.33,42.54,2730990
ATVI,2014-06-11,21.34,21.57,21.3,21.48,7430099
AVB,2014-06-11,139.09,139.45,138.26,138.95,624903
AVGO,2014-06-11,71.67,72.3851,71.35,71.75,2494262
AVY,2014-06-11,49.92,49.94,49.44,49.69,625407
AWK,2014-06-11,47.8,47.82,47.47,47.67,376137
AXP,2014-06-11,94.94,95.255,94.64,95.08,1884535
AYI,2014-06-11,130.27,131.28,129.73,131.12,190996
AZO,2014-06-11,531.68,532.88,526.396,529.1,269859
A,2014-06-11,58.33,59.13,58.31,58.91,1410610
BAC,2014-06-11,15.69,15.82,15.55,15.59,73729322
BAX,2014-06-11,73.59,73.69,73.08,73.26,1737498
BA,2014-06-11,135.25,135.53,133.82,134.1,5558856
BBT,2014-06-11,38.84,39,38.6539,38.93,2743213
BBY,2014-06-11,29.4,29.47,28.68,28.83,3997446
BDX,2014-06-11,119.18,119.51,118.81,119.06,585993
BEN,2014-06-11,56.34,56.59,56.13,56.25,993653
BF.B,2014-06-11,46.915,47.11,46.71,46.96,491790
BIIB,2014-06-11,314.04,314.99,308,310.72,909718
BK,2014-06-11,35.27,35.41,35.14,35.38,3357209
BLK,2014-06-11,312.83,313.98,309.81,311.39,408178
BLL,2014-06-11,30.575,30.635,30.27,30.46,1219712
BMY,2014-06-11,46.81,47.515,46.67,46.96,9221869
BRK.B,2014-06-11,127.86,128.48,127.86,128.22,2422300
BSX,2014-06-11,12.79,12.91,12.62,12.87,17673344
BWA,2014-06-11,65.64,66.19,65.5,66.08,789381
BXP,2014-06-11,117.88,118.14,116.77,117,938184
CAG,2014-06-11,32.39,32.42,32.07,32.23,2169730
CAH,2014-06-11,69.66,70.07,69.46,69.93,2559107
CAT,2014-06-11,108.93,108.98,108.33,108.69,2738753
CA,2014-06-11,28.66,28.84,28.41,28.76,2578636
CBG,2014-06-11,30.36,30.38,30.01,30.26,1289935
CBOE,2014-06-11,47.43,48.2,47.03,48.08,916756
CBS,2014-06-11,62,63.08,61.69,61.8,21619615
CB,2014-06-11,104.48,104.79,103.96,104.2,874610
CCI,2014-06-11,75.11,75.34,74.63,74.84,959850
CCL,2014-06-11,40.13,40.26,40,40.15,3700254
CDNS,2014-06-11,17.02,17.095,16.97,17.04,1753731
CELG,2014-06-11,80.705,81.37,79.955,80.555,3818700
CERN,2014-06-11,53.24,53.33,52.9,53.17,1033889
CF,2014-06-11,48.23,48.23,47.6782,47.85,3084830
CHD,2014-06-11,34.74,34.895,34.71,34.775,1207094
CHK,2014-06-11,29.18,30.12,29.15,30.03,8122262
CHRW,2014-06-11,61.57,62.094,61.27,61.91,2172521
CHTR,2014-06-11,148.26,149.2,147.36,149.2,762733
CINF,2014-06-11,49.04,49.15,48.88,48.95,273053
CI,2014-06-11,89.69,91.63,89.67,91.46,1837491
CLX,2014-06-11,91.59,91.76,90.43,91.23,1044828
CL,2014-06-11,68.61,68.7,68.31,68.62,2063918
CMA,2014-06-11,50.83,50.83,49.9,50.27,1183820
CMCSA,2014-06-11,26.29,26.395,26.27,26.355,20246882
CME,2014-06-11,69.87,70.545,69.65,70.46,1554299
CMG,2014-06-11,560.92,571.51,560.01,570.34,325592
CMI,2014-06-11,159.51,160.09,158.01,158.49,877068
CMS,2014-06-11,29.59,29.66,29.365,29.37,1809939
CNC,2014-06-11,36.92,37.32,36.835,37.125,1028896
CNP,2014-06-11,23.83,23.929,23.6,23.81,2832008
COF,2014-06-11,81.57,81.57,80.3,80.83,3373657
COG,2014-06-11,34.72,35.09,34.64,34.96,4529452
COL,2014-06-11,79.76,79.77,79.29,79.63,382015
COO,2014-06-11,132.49,133.1,131.67,133.03,204321
COP,2014-06-11,81.5,82.1,81.46,81.95,4540420
COST,2014-06-11,116.46,116.94,115.98,116.24,1117146
COTY,2014-06-11,16.57,17.36,16.56,17.22,821337
CPB,2014-06-11,45.6,45.68,45.29,45.43,572726
CRM,2014-06-11,52.69,53.61,52.5,53.31,4152390
CSCO,2014-06-11,24.85,25.17,24.79,25.04,36173954
CSX,2014-06-11,30.29,30.5,30.23,30.36,4683587
CTAS,2014-06-11,63.44,63.84,62.99,63.3,437556
CTL,2014-06-11,36.86,36.95,36.35,36.43,3854123
CTSH,2014-06-11,47.4,47.59,47.09,47.3,4398248
CTXS,2014-06-11,63.89,64.64,63.59,64.59,2351753
CVS,2014-06-11,77.74,78,77.27,77.32,3125467
CVX,2014-06-11,125.13,125.47,124.62,125.18,4570851
CXO,2014-06-11,133.46,137.96,133.15,137.46,694464
C,2014-06-11,49.03,49.27,48.635,48.81,13944243
DAL,2014-06-11,41,41.08,39.88,40.71,23355270
DE,2014-06-11,92.01,92.04,91.1264,91.42,2233904
DFS,2014-06-11,61.47,61.84,61.17,61.43,2254233
DGX,2014-06-11,60.8,60.87,59.55,59.62,3515074
DG,2014-06-11,61.04,61.39,60.39,60.48,3357025
DHI,2014-06-11,24.3,24.35,23.84,23.97,5149057
DHR,2014-06-11,80.29,80.4,79.95,80.09,1955620
DISCA,2014-06-11,79.91,80.25,78.41,78.68,1985710
DISCK,2014-06-11,78.36,78.82,77.16,77.44,466430
DISH,2014-06-11,59.2,59.77,58.96,59.5,1589997
DIS,2014-06-11,84.6,84.81,84.17,84.31,4300940
DLR,2014-06-11,57.3,57.5,56.3,56.7,1267678
DLTR,2014-06-11,54.64,54.68,54.02,54.27,1110434
DOV,2014-06-11,88.6,89.185,88.29,89.06,628346
DPS,2014-06-11,58.16,58.72,58.16,58.22,1117638
DRE,2014-06-11,17.8,17.93,17.74,17.8,2949126
DRI,2014-06-11,50.29,50.49,50.1,50.39,564580
DTE,2014-06-11,74.9,75.14,74.19,74.21,877803
DUK,2014-06-11,70.39,70.59,69.59,69.63,3554364
DVA,2014-06-11,71.23,71.47,70.73,71.08,648531
DVN,2014-06-11,74.63,77.19,74.37,76.42,5787386
D,2014-06-11,68.44,68.673,67.68,67.71,2006602
EA,2014-06-11,35.47,35.86,35.23,35.51,3465399
EBAY,2014-06-11,48.3,48.9,48.14,48.83,15314514
ECL,2014-06-11,109.57,109.89,109.07,109.33,498377
ED,2014-06-11,55.05,55.14,54.59,54.7,1610881
EFX,2014-06-11,71.73,72.02,71.63,71.77,240783
EIX,2014-06-11,55.57,55.67,54.87,54.89,1464956
EL,2014-06-11,76.39,76.68,76.22,76.56,980344
EMN,2014-06-11,89.13,89.49,88.95,89.02,951771
EMR,2014-06-11,67.26,67.67,67.18,67.25,2677647
EOG,2014-06-11,108.25,110.91,108.14,110.7,2684063
EQIX,2014-06-11,201.79,203.5,201.34,201.51,750404
EQR,2014-06-11,61,61.58,60.77,61.27,1002027
EQT,2014-06-11,102.61,103.61,102.292,102.85,1053516
ESRX,2014-06-11,71.54,71.75,71.21,71.56,3925340
ESS,2014-06-11,179.36,180.27,178.2,179.16,329344
ES,2014-06-11,45.1,45.24,44.65,44.66,1125700
ETFC,2014-06-11,20.64,20.78,20.29,20.48,3788089
ETN,2014-06-11,74.72,75.48,74.72,75.26,1981512
ETR,2014-06-11,78.28,78.43,77.25,77.42,1715451
EW,2014-06-11,40.74,41.485,40.505,41.255,2568944
EXC,2014-06-11,36.09,36.94,35.72,35.75,15367014
EXPD,2014-06-11,45.55,45.59,45.09,45.17,1565504
EXPE,2014-06-11,75.22,76.269,74.73,75.98,1508553
EXR,2014-06-11,53,53.2,52.68,53.19,679865
FAST,2014-06-11,50.34,50.78,50.34,50.67,1140985
FBHS,2014-06-11,40.48,40.54,39.93,40.53,1620827
FB,2014-06-11,65.32,65.8,64.9,65.781,44241926
FCX,2014-06-11,34.3,34.34,33.92,34.08,6363109
FDX,2014-06-11,143.07,143.09,141.94,142.75,1015982
FE,2014-06-11,34.72,34.74,34.05,34.15,2198464
FFIV,2014-06-11,111.96,113.39,111.85,112.37,529933
FISV,2014-06-11,60.78,60.89,60.225,60.45,733958
FIS,2014-06-11,54.97,54.97,54.4,54.43,594791
FITB,2014-06-11,21.47,21.56,21.345,21.44,5599880
FLIR,2014-06-11,35.81,36.035,35.75,35.86,355667
FLR,2014-06-11,78.8,78.95,77.82,78.45,917811
FLS,2014-06-11,77.08,77.52,76.57,77.4,789914
FL,2014-06-11,49.69,49.86,49.16,49.61,1168257
FMC,2014-06-11,77.78,78.49,77.25,77.99,468506
FOXA,2014-06-11,35.9,36.22,35.89,36.12,12274822
FOX,2014-06-11,35.18,35.34,34.8,35.02,3251858
FRT,2014-06-11,119.37,119.65,118.17,119.27,237825
FTI,2014-06-11,59.15,59.16,58.65,59,1080067
F,2014-06-11,16.97,17.01,16.88,16.9,21409229
GD,2014-06-11,120.32,120.74,119.61,119.87,1578207
GE,2014-06-11,27.32,27.36,27.06,27.15,24721976
GGP,2014-06-11,23.66,24.02,23.25,23.46,3586702
GILD,2014-06-11,79.36,81.8,79.305,80.82,11866235
GIS,2014-06-11,55.14,55.24,54.65,54.75,1559600
GLW,2014-06-11,21.5,21.61,21.4,21.45,5712785
GM,2014-06-11,36.23,36.29,35.92,36.12,8868088
GOOGL,2014-06-11,565.92,568.97,563.68,567.5,1129173
GOOG,2014-06-11,558,559.88,555.0201,558.84,1097380
GPC,2014-06-11,85.75,85.97,85.05,85.56,555392
GPN,2014-06-11,35.435,35.605,35.2855,35.47,744868
GPS,2014-06-11,41.25,41.4501,40.92,40.98,1739058
GRMN,2014-06-11,60.58,60.89,60.32,60.79,661503
GS,2014-06-11,165.09,166.16,164.69,165.43,2004076
GT,2014-06-11,26.85,26.87,26.05,26.17,3403780
GWW,2014-06-11,267.95,269.69,266.87,269.22,337500
HAL,2014-06-11,66.74,67,66.33,66.94,3373102
HAS,2014-06-11,52.87,53.07,52.7,52.91,1146455
HBAN,2014-06-11,9.65,9.67,9.51,9.53,13723468
HBI,2014-06-11,21.5175,21.5775,21.4125,21.4525,2018460
HCA,2014-06-11,55.05,55.5301,54,55.01,3383067
HCN,2014-06-11,62.89,63.1,62.26,62.99,2117371
HCP,2014-06-11,41.24,41.5,41,41.45,2365175
HD,2014-06-11,80.46,80.73,79.76,79.81,4918112
HES,2014-06-11,94.2,96,94.09,95.31,2430917
HIG,2014-06-11,36.17,36.325,35.98,36.17,1740160
HII,2014-06-11,102.08,102.25,100.84,101.02,268985
HOG,2014-06-11,71.62,72.28,71.59,72.04,1081545
HOLX,2014-06-11,24.81,24.99,24.74,24.79,1384693
HON,2014-06-11,94.91,95.1,94.501,94.91,2061215
HP,2014-06-11,111.3,111.77,110.69,111.3,475284
HRB,2014-06-11,31.97,32.5,31.24,32.15,6701363
HRL,2014-06-11,24.495,24.57,24.1775,24.285,1544436
HRS,2014-06-11,77.13,77.765,77.13,77.38,370774
HSIC,2014-06-11,59.51,60,59.28,59.395,357898
HST,2014-06-11,22.29,22.4,22.14,22.37,3865541
HSY,2014-06-11,97,97.09,96.32,96.94,703843
HUM,2014-06-11,126.54,127.17,125.31,126.89,711844
IBM,2014-06-11,183.61,184.2,182.01,182.25,4065310
ICE,2014-06-11,37.998,37.998,37.4,37.668,3882020
IDXX,2014-06-11,65.18,66.415,65.09,65.97,488256
IFF,2014-06-11,101.42,102,101.19,101.85,221032
ILMN,2014-06-11,173.68,178.19,173.58,177.4,2373602
INCY,2014-06-11,53.82,55.105,53.25,53.82,966250
INTC,2014-06-11,28.14,28.21,27.8,27.93,27749284
INTU,2014-06-11,78.63,79.21,78.35,79.17,1262029
IPG,2014-06-11,19.62,19.755,19.55,19.69,6355491
IP,2014-06-11,48,48.32,48,48.14,1813042
IQV,2014-06-11,52.5,52.65,52.3,52.34,260138
IRM,2014-06-11,31.46,31.61,31.24,31.3,1101771
IR,2014-06-11,62.47,62.53,61.98,62.2,2250160
ISRG,2014-06-11,125.7365,128.2299,125.5999,127.4599,1292850
ITW,2014-06-11,88.69,88.93,88.4,88.69,1102520
IT,2014-06-11,71.16,71.25,70.45,70.75,308687
IVZ,2014-06-11,37.83,37.96,37.59,37.87,2358866
JBHT,2014-06-11,76.73,76.95,76.25,76.34,574964
JCI,2014-06-11,46.5759,46.8586,46.4084,46.7644,1919683
JEC,2014-06-11,56.19,56.19,54.86,54.99,1381037
JNJ,2014-06-11,103.81,104.15,103.133,103.32,5960610
JNPR,2014-06-11,24.71,24.805,24.61,24.66,3809795
JPM,2014-06-11,57.48,57.79,56.975,57.27,14232171
JWN,2014-06-11,68.08,68.5,67.69,67.91,908311
KEY,2014-06-11,14.33,14.34,14.14,14.26,5392862
KIM,2014-06-11,22.76,22.81,22.54,22.62,1763204
KLAC,2014-06-11,67.26,68.6,67.26,68.12,887848
KMB,2014-06-11,111.29,111.57,110.81,111.09,812830
KMI,2014-06-11,34.96,35.05,34.81,34.9,2874003
KMX,2014-06-11,45.98,46.08,45.63,45.72,945538
KORS,2014-06-11,93.98,95.91,93.92,95.37,2255103
KO,2014-06-11,40.98,41.055,40.79,40.86,9648619
KR,2014-06-11,24.025,24.1325,23.7425,24.005,6902656
KSS,2014-06-11,53.06,53.12,52.32,52.37,2497916
KSU,2014-06-11,105.74,105.88,104.88,105.73,383442
K,2014-06-11,68.06,68.32,67.39,67.61,1471847
LB,2014-06-11,58.42,58.71,57.675,57.79,1203864
LEG,2014-06-11,33.71,33.815,33.21,33.56,975496
LEN,2014-06-11,40.5784,40.7157,39.9608,40.1372,2051256
LH,2014-06-11,102.39,102.39,101.28,102.05,482761
LKQ,2014-06-11,27.23,28.33,26.65,26.87,2841938
LLL,2014-06-11,126,126.18,125.32,125.82,864887
LLY,2014-06-11,59.25,59.842,59.207,59.47,2977402
LMT,2014-06-11,166.52,166.94,164.025,164.53,1298039
LNC,2014-06-11,50.71,51.15,50.575,50.68,1159501
LNT,2014-06-11,29.005,29.02,28.63,28.64,882416
LOW,2014-06-11,47.38,47.52,46.82,46.91,4244899
LRCX,2014-06-11,64.95,65.5,64.81,65.43,1178524
LUK,2014-06-11,26.08,26.08,25.84,25.88,974080
LUV,2014-06-11,27.04,27.19,26.781,26.94,9001303
LYB,2014-06-11,99.06,99.62,99.01,99.2,1938894
L,2014-06-11,43.78,43.85,43.44,43.54,836675
MAA,2014-06-11,71.45,71.5,70.69,71.06,493565
MAC,2014-06-11,65.84,66.03,64.98,65.43,560969
MAR,2014-06-11,61.72,61.975,61.45,61.77,2622217
MAS,2014-06-11,22.51,22.51,22.26,22.41,3862940
MAT,2014-06-11,38.81,38.99,38.73,38.87,1852396
MA,2014-06-11,76.96,77.4341,76.72,76.87,3427470
MCD,2014-06-11,100.74,100.96,100.331,100.42,6606053
MCHP,2014-06-11,49.35,49.72,49.19,49.46,1431888
MCK,2014-06-11,184.99,187.48,184.02,187.16,1131092
MCO,2014-06-11,86.28,86.75,86.11,86.61,446925
MDLZ,2014-06-11,37.705,37.81,37.47,37.6,5404633
MDT,2014-06-11,61.52,61.64,60.93,61.17,3126835
MET,2014-06-11,54.79,55.205,54.63,54.87,4367811
MGM,2014-06-11,24.53,25.04,24.51,24.9,7324465
MHK,2014-06-11,135.4,135.64,132.584,134.91,1058421
MKC,2014-06-11,72.48,72.79,71.83,72.2,391489
MLM,2014-06-11,129.95,131,128.57,129.11,290115
MMC,2014-06-11,50.9,51.23,50.83,51.21,2141956
MMM,2014-06-11,144.66,144.97,144.19,144.41,1489897
MNST,2014-06-11,23.13,23.57,23.1213,23.34,2990880
MON,2014-06-11,121.02,121.73,120.58,120.75,2053828
MOS,2014-06-11,49,49.165,48.69,48.81,1682493
MO,2014-06-11,42.22,42.71,42.16,42.59,12157264
MPC,2014-06-11,42.55,42.95,42.505,42.845,4279016
MRK,2014-06-11,58.52,59.03,58.4,58.81,11697135
MRO,2014-06-11,38.12,38.54,37.92,38.48,6418564
MSFT,2014-06-11,40.93,41.07,40.765,40.86,18039990
MSI,2014-06-11,67.34,67.5,66.85,66.93,1017778
MS,2014-06-11,31.9,31.9,31.545,31.69,5854239
MTB,2014-06-11,124.42,124.48,123.38,123.62,798436
MTD,2014-06-11,247.87,249.09,245.915,246.91,170521
MU,2014-06-11,30.65,31.6,30.12,30.99,55472421
MYL,2014-06-11,49.32,49.88,48.81,49.68,3246034
M,2014-06-11,58.49,58.51,57.77,57.99,2405502
NAVI,2014-06-11,16.73,16.97,16.73,16.88,1857115
NBL,2014-06-11,74.3,75.94,74.15,75.38,2095912
NCLH,2014-06-11,33.43,33.75,33.224,33.65,528921
NDAQ,2014-06-11,36.89,36.89,36.42,36.47,1167906
NEE,2014-06-11,95.68,95.88,94.19,94.9,2157807
NEM,2014-06-11,22.85,23.19,22.85,23.09,5646147
NFLX,2014-06-11,60.7471,61.7999,60.7142,61.4285,13752816
NFX,2014-06-11,38.05,39.01,37.92,38.93,1757768
NI,2014-06-11,37.05,37.09,36.62,36.68,1771319
NKE,2014-06-11,37.835,37.9,37.45,37.57,9249944
NLSN,2014-06-11,47.23,47.3425,47.08,47.2,1523102
NOC,2014-06-11,122.97,123.46,122.2,122.24,973493
NOV,2014-06-11,76.91,76.91,75.885,76.38,4933306
NRG,2014-06-11,36.25,36.48,36.04,36.28,2226052
NSC,2014-06-11,101.6,102.17,101.375,101.75,902740
NTAP,2014-06-11,35.88,35.99,35.62,35.94,1941972
NTRS,2014-06-11,62.34,62.37,61.98,62.1,431389
NUE,2014-06-11,50.6,50.88,50.42,50.79,1132973
NVDA,2014-06-11,19.08,19.445,19.08,19.4,6655773
NWL,2014-06-11,31.2,31.31,31.1,31.16,2102418
NWSA,2014-06-11,17.63,17.685,17.51,17.63,1201801
NWS,2014-06-11,17.15,17.27,17.05,17.17,524616
OKE,2014-06-11,64.93,65.3,64.28,64.77,1184703
OMC,2014-06-11,70.2,70.515,70.08,70.41,1768753
ORCL,2014-06-11,42.45,42.88,42.36,42.56,9622823
ORLY,2014-06-11,151.88,152.36,150.57,151.02,338541
OXY,2014-06-11,99.68,100.13,99.67,99.89,3036554
O,2014-06-11,43.24,43.46,43.11,43.44,1870427
PAYX,2014-06-11,41.07,41.07,40.763,40.97,1203883
PBCT,2014-06-11,14.85,14.95,14.81,14.89,4561701
PCAR,2014-06-11,64.16,64.2,63.68,63.94,862321
PCG,2014-06-11,46.11,46.58,45.8,46.28,3883027
PCLN,2014-06-11,1214,1250.09,1213.04,1248.72,748048
PDCO,2014-06-11,39.17,39.23,38.895,39.03,569806
PEG,2014-06-11,38.45,38.45,37.54,37.69,3505227
PEP,2014-06-11,88.15,88.5,87.74,87.78,3747601
PFE,2014-06-11,29.46,29.5452,29.38,29.43,18743566
PFG,2014-06-11,49.14,49.32,48.76,48.83,840447
PGR,2014-06-11,24.84,25.35,24.84,25.17,3884467
PG,2014-06-11,80.05,80.3,79.88,80.06,7453733
PHM,2014-06-11,20,20.04,19.55,19.63,5454296
PH,2014-06-11,128.3,129,127.76,128.9,567818
PKG,2014-06-11,70.07,70.74,69.98,70.58,662383
PKI,2014-06-11,46.64,46.75,46.055,46.66,1331790
PLD,2014-06-11,40.99,41.24,40.99,41.19,2182983
PM,2014-06-11,88.16,88.74,88.16,88.44,3261350
PNC,2014-06-11,87.94,88.43,87.7955,88.03,1427986
PNR,2014-06-11,77.68,77.891,77.24,77.42,774653
PNW,2014-06-11,54.28,54.48,53.83,53.84,360422
PPG,2014-06-11,102.25,102.96,102.146,102.8,763360
PPL,2014-06-11,34.64,34.66,33.68,33.72,9112333
PRGO,2014-06-11,139.05,141.25,138.52,141.17,780885
PRU,2014-06-11,88.97,89.61,88.68,88.86,1757203
PSA,2014-06-11,169.91,170.57,169.18,169.93,648059
PSX,2014-06-11,82.36,83.16,82.19,82.89,2355336
PVH,2014-06-11,120.25,120.49,118.38,118.55,1126820
PWR,2014-06-11,34.56,34.62,34.265,34.45,1367006
PXD,2014-06-11,217.78,224.25,217.02,223.79,1153179
PX,2014-06-11,133.35,133.57,132.35,132.48,614676
QCOM,2014-06-11,79,79.5,78.44,79.21,7404599
RCL,2014-06-11,56.46,57.13,56.4001,56.95,648053
REGN,2014-06-11,308,313.52,305.8,310.24,521821
REG,2014-06-11,53.82,54.02,53.28,53.66,471655
RE,2014-06-11,161.18,162.24,160.4501,160.7,367542
RF,2014-06-11,10.81,10.82,10.68,10.73,10047446
RHI,2014-06-11,47.56,47.61,47.3,47.52,839965
RHT,2014-06-11,51.09,51.58,51.002,51.47,1137991
RJF,2014-06-11,49.77,49.77,49.01,49.16,494073
RL,2014-06-11,154.59,154.59,153.13,153.44,458018
RMD,2014-06-11,52.37,53.03,52.105,53,582772
ROK,2014-06-11,126.24,126.3,125.57,126.17,387402
ROP,2014-06-11,145.49,145.75,144.7,145.64,316444
ROST,2014-06-11,33.825,33.84,33.435,33.7,3138862
RRC,2014-06-11,89.21,90.15,88.73,89.4,1049284
RSG,2014-06-11,36.53,36.81,36.51,36.67,1780210
RTN,2014-06-11,97.5,97.87,96.38,96.48,1680746
SBAC,2014-06-11,99.87,100.49,99.7,100.21,991162
SBUX,2014-06-11,37.07,37.435,36.925,37.4,7510866
SCG,2014-06-11,50.67,50.83,50.12,50.15,643100
SCHW,2014-06-11,25.98,26.09,25.67,26.04,5134499
SEE,2014-06-11,33.47,33.7,33.13,33.68,2397943
SHW,2014-06-11,204.05,204.51,202.96,203.25,285421
SIG,2014-06-11,107.47,108.25,106.86,107.34,684191
SJM,2014-06-11,104.98,105.58,104.6,104.8,578878
SLB,2014-06-11,106.26,107.01,106,106.54,3199315
SLG,2014-06-11,110.51,111.08,109.61,110.52,583913
SNA,2014-06-11,118.05,118.05,117.3,117.84,101944
SNI,2014-06-11,77.74,77.83,77.2,77.32,361964
SNPS,2014-06-11,39.01,39.24,38.75,39.18,432945
SO,2014-06-11,43.58,43.61,43.09,43.09,3944082
SPGI,2014-06-11,84.31,84.81,84.06,84.7,832027
SPG,2014-06-11,165.67,166.2,164.1,164.69,1272776
SRCL,2014-06-11,115.42,115.95,115.04,115.25,248432
SRE,2014-06-11,99.98,100.04,98.68,99.21,1025323
STI,2014-06-11,40.22,40.38,40.04,40.31,2592130
STT,2014-06-11,66.62,66.92,66.32,66.48,1463319
STX,2014-06-11,54.64,54.87,54.06,54.5,1370183
STZ,2014-06-11,82.52,83.63,82.34,83.38,933002
SWKS,2014-06-11,46.98,48.32,46.93,47.81,4093497
SWK,2014-06-11,87.81,87.81,87.0501,87.46,588689
SYK,2014-06-11,85.28,85.28,84.45,84.76,979594
SYMC,2014-06-11,21.28,21.71,21.065,21.28,6133340
SYY,2014-06-11,37.79,37.82,37.59,37.68,1780986
TAP,2014-06-11,71.05,72.3,70.3,72.07,5248263
TDG,2014-06-11,194.08,196.39,194.08,195.24,563628
TEL,2014-06-11,61.97,62.18,61.7,62.02,1410870
TGT,2014-06-11,56.71,57.32,56.61,57.08,5346203
TIF,2014-06-11,100.1,100.22,99.5,99.88,493253
TJX,2014-06-11,55.83,55.85,55.35,55.47,4070147
TMK,2014-06-11,54.92,54.92,54.56,54.6667,316695
TMO,2014-06-11,119.1,120.42,119.07,120.21,1983460
TPR,2014-06-11,39.33,39.37,38.69,39.13,6873363
TRIP,2014-06-11,102.43,104.12,101.38,103.52,1376411
TROW,2014-06-11,83.09,83.14,82.37,82.54,1120003
TRV,2014-06-11,94.81,95.1,94.6,94.9,1555555
TSCO,2014-06-11,65.45,65.96,65.32,65.9,679612
TSN,2014-06-11,36.05,36.34,35.63,36.09,6607913
TSS,2014-06-11,30.82,30.93,30.66,30.7,633434
TWX,2014-06-11,68.74,69.21,68.53,68.92,5000838
TXN,2014-06-11,47.86,48.24,47.67,48.09,3333324
TXT,2014-06-11,40.55,40.61,40.1,40.19,895309
T,2014-06-11,34.95,35.04,34.8,34.81,16331727
UAA,2014-06-11,27.83,28.0325,27.685,28.015,3559772
UAL,2014-06-11,46.99,47.27,44.915,45.26,9455358
UDR,2014-06-11,27.31,27.4,27.07,27.35,937739
UHS,2014-06-11,92.95,93.29,91.9,92.77,471613
ULTA,2014-06-11,96.17,98.61,95.5,97.11,6442457
UNH,2014-06-11,79.76,80.34,79.42,80.17,2733575
UNM,2014-06-11,35.43,35.47,35.17,35.2,1025117
UNP,2014-06-11,102.06,102.31,101.3,102.18,2491465
UPS,2014-06-11,102.58,103.03,102.3,102.5,2105956
URI,2014-06-11,105.99,107.45,104.8,107.05,1245037
USB,2014-06-11,42.97,43.28,42.84,42.98,5889052
UTX,2014-06-11,118.6,118.69,117.86,118.3,2167199
VAR,2014-06-11,81.19,81.57,80.95,81.32,289243
VFC,2014-06-11,62.94,63.065,62.6,62.86,1326524
VIAB,2014-06-11,86.38,87.21,86.38,86.6,1696466
VLO,2014-06-11,53.13,53.65,52.75,53.19,7261285
VMC,2014-06-11,64.69,64.9075,63.63,64.09,562598
VNO,2014-06-11,105.56,105.99,105.02,105.35,584054
VRSK,2014-06-11,60.98,61.18,60.75,61.14,318496
VRSN,2014-06-11,50.94,51.43,50.73,51.32,797832
VRTX,2014-06-11,73.38,74.7,73.22,74.08,1033069
VTR,2014-06-11,63.8,64.05,63.28,63.67,1899166
VZ,2014-06-11,49.35,49.57,49.32,49.37,10039657
V,2014-06-11,53.2475,53.4775,53.03,53.17,6767444
WAT,2014-06-11,104.5,105.34,104.2605,105.08,427226
WBA,2014-06-11,74.5,74.97,74.29,74.67,2687452
WDC,2014-06-11,90.58,91.019,90.1,90.7,874544
WEC,2014-06-11,45.16,45.2,44.63,44.66,1158671
WFC,2014-06-11,52.35,52.5,52.06,52.24,11735407
WHR,2014-06-11,142.19,142.8,140.47,140.96,884350
WMB,2014-06-11,46.96,47.22,46.58,46.78,4318308
WMT,2014-06-11,76.55,76.74,76.05,76.16,4463301
WM,2014-06-11,44.41,44.42,44.08,44.09,1444908
WU,2014-06-11,16.5,16.529,16.3,16.35,3989372
WYNN,2014-06-11,198.83,202,198.2401,201.08,1374475
WYN,2014-06-11,73.81,74,73.25,73.44,1514529
WY,2014-06-11,31.1,31.205,30.88,31.14,8965506
XEC,2014-06-11,132.76,135.68,132.32,134.71,782581
XEL,2014-06-11,30.74,30.75,30.42,30.43,2027226
XLNX,2014-06-11,45.85,46.05,45.6201,45.98,2123152
XL,2014-06-11,32.99,33.01,32.71,32.77,1225178
XOM,2014-06-11,101.19,102.33,101,101.95,10270318
XRAY,2014-06-11,47.97,48.1,47.905,48.04,708769
XRX,2014-06-11,51.2,51.3,50.88,51,1211994
XYL,2014-06-11,37.96,37.98,37.52,37.96,759873
YUM,2014-06-11,79.06,79.62,78.85,79.53,1479438
ZBH,2014-06-11,106.42,106.42,105.43,105.81,622134
ZION,2014-06-11,29.9,29.98,29.695,29.83,1065018
ZTS,2014-06-11,32.5,32.529,32.095,32.13,3600715
AAL,2014-06-12,41.27,41.41,38.855,40.2,37320111
AAPL,2014-06-12,94.04,94.12,91.9,92.29,54748791
AAP,2014-06-12,125.8,125.914,123.52,124.28,541918
ABBV,2014-06-12,54.22,54.25,53.46,53.66,3941639
ABC,2014-06-12,71.79,72.05,71.1,71.46,1509338
ABT,2014-06-12,39.98,40.04,39.66,39.81,6510760
ACN,2014-06-12,83.04,83.12,82.09,82.42,1928710
ADBE,2014-06-12,67.23,67.46,66.28,66.56,1940112
ADI,2014-06-12,55.62,55.9,55.27,55.44,1534222
ADM,2014-06-12,44.54,44.65,43.41,43.47,3651348
ADP,2014-06-12,78.08,78.63,77.95,78.25,1169398
ADSK,2014-06-12,53.86,54.41,53.67,53.85,1147572
ADS,2014-06-12,264.8,267.09,262.15,263.2,309405
AEE,2014-06-12,38.2,38.38,37.67,38.27,1133935
AEP,2014-06-12,52.46,52.76,51.595,52.59,2368919
AES,2014-06-12,14.25,14.28,14.09,14.17,6047731
AET,2014-06-12,80.63,81.145,80.0693,80.87,2132463
AFL,2014-06-12,62.4,62.59,61.89,62.08,1411748
AGN,2014-06-12,208.99,211.9,207.45,208.28,1377409
AIG,2014-06-12,54.73,54.78,54.3,54.42,7892252
AIV,2014-06-12,31.53,31.63,31.345,31.54,786311
AIZ,2014-06-12,68.2,68.26,67.51,67.63,652120
AJG,2014-06-12,45.79,45.8,45.47,45.7,424677
AKAM,2014-06-12,58.01,58.945,57.782,58.51,1600509
ALB,2014-06-12,71.52,71.84,70.74,70.83,356560
ALGN,2014-06-12,51.65,51.86,50.67,50.81,826663
ALK,2014-06-12,47.845,47.895,46.125,46.485,3068400
ALLE,2014-06-12,56.18,56.56,55.89,56.12,1780223
ALL,2014-06-12,59.14,59.26,58.58,58.71,2087714
ALXN,2014-06-12,167.23,168.97,165.175,165.97,806874
AMAT,2014-06-12,21.8,22.01,21.59,21.75,10857541
AMD,2014-06-12,4.33,4.44,4.28,4.29,26709456
AME,2014-06-12,53.65,53.86,53.08,53.25,458454
AMGN,2014-06-12,116.14,116.62,115.6101,116.2,1805743
AMG,2014-06-12,198.37,199.92,197.58,197.94,346853
AMP,2014-06-12,116.8,116.91,115.44,115.82,563408
AMT,2014-06-12,88.76,88.76,87.8,88.24,1772896
AMZN,2014-06-12,335.55,335.55,324.66,325.91,4276316
ANDV,2014-06-12,56.81,58.14,56.35,57.54,2562241
ANSS,2014-06-12,75.24,76.7,75.02,75.6,355765
ANTM,2014-06-12,107.68,107.68,106.8,107.1,2097471
AON,2014-06-12,90.35,90.35,89.22,89.53,1050029
AOS,2014-06-12,25.315,25.48,24.985,25.06,918104
APA,2014-06-12,95.78,97.15,95.75,96.31,3204672
APC,2014-06-12,107.5,109.29,106.91,107.73,5611328
APD,2014-06-12,121.92,121.92,119.32,119.54,995017
APH,2014-06-12,48.56,48.935,48.34,48.505,713856
ARE,2014-06-12,76.25,76.98,75.74,76.91,450206
ARNC,2014-06-12,42.33,42.57,41.79,42.03,3408763
ATVI,2014-06-12,21.5,21.61,21.28,21.32,10527196
AVB,2014-06-12,138.91,139.67,138.065,139.29,731445
AVGO,2014-06-12,71.34,72.04,71.2,71.76,1360359
AVY,2014-06-12,49.56,49.84,49.37,49.48,592413
AWK,2014-06-12,47.72,47.975,47.225,47.85,629585
AXP,2014-06-12,95.35,95.48,94.36,94.76,2870488
AYI,2014-06-12,130.62,131.5699,127.79,128.22,408897
AZO,2014-06-12,529.37,529.37,520.81,524.37,248019
A,2014-06-12,58.9,59,58.2,58.4,1677989
BAC,2014-06-12,15.57,15.66,15.38,15.42,66173155
BAX,2014-06-12,73.26,73.3,72.81,73,2399474
BA,2014-06-12,133.86,134.17,131.64,132.19,3831603
BBT,2014-06-12,38.77,38.81,38.36,38.44,2947022
BBY,2014-06-12,28.82,28.8434,28.22,28.44,3487696
BDX,2014-06-12,119.1,119.28,117.77,118.2,700822
BEN,2014-06-12,56.15,56.38,55.8,56.02,1194614
BF.B,2014-06-12,46.915,47.245,46.68,46.92,510134
BIIB,2014-06-12,310.72,314.07,308.1,309.78,802795
BK,2014-06-12,35.25,35.35,35.12,35.31,4665617
BLK,2014-06-12,311.54,311.856,307.24,308.82,519902
BLL,2014-06-12,30.44,30.495,30.165,30.29,1203916
BMY,2014-06-12,46.8,47.45,46.71,46.88,7207600
BRK.B,2014-06-12,128.46,128.59,126.93,127.28,2408700
BSX,2014-06-12,12.91,12.97,12.74,12.8,25173947
BWA,2014-06-12,65.9,65.9,64.24,64.47,1525660
BXP,2014-06-12,113.62,117.04,113.62,116.25,1363738
CAG,2014-06-12,32.19,32.255,32.06,32.23,2301414
CAH,2014-06-12,69.67,69.76,67.7,67.92,4136987
CAT,2014-06-12,108.47,108.5,106.44,106.65,3413837
CA,2014-06-12,28.59,28.75,28.3,28.42,3025125
CBG,2014-06-12,30.22,30.28,29.84,29.98,1395586
CBOE,2014-06-12,48.07,49.72,48,49.25,874287
CBS,2014-06-12,61.59,61.65,60.715,60.88,12542038
CB,2014-06-12,104.28,104.67,103.67,103.75,744984
CCI,2014-06-12,74.6,74.85,73.925,74.35,2125795
CCL,2014-06-12,40,40.06,38.99,39.08,3306705
CDNS,2014-06-12,16.99,17.07,16.68,16.73,2988300
CELG,2014-06-12,80.59,80.655,79.77,80.11,3338102
CERN,2014-06-12,53.09,53.25,52.62,52.92,1195565
CF,2014-06-12,47.63,47.834,46.992,47.186,3154270
CHD,2014-06-12,34.73,34.765,34.54,34.645,607522
CHK,2014-06-12,30.11,30.8,30.06,30.49,10503499
CHRW,2014-06-12,61.58,61.98,61.48,61.82,1857879
CHTR,2014-06-12,149.11,149.815,147.45,147.79,751220
CINF,2014-06-12,48.88,49.01,48.77,48.91,376377
CI,2014-06-12,91.02,91.41,90.1,90.74,1360187
CLX,2014-06-12,91.15,91.21,89.96,90.4,1053465
CL,2014-06-12,68.35,68.6,67.63,67.84,2131477
CMA,2014-06-12,50.2,50.43,49.72,49.94,1321347
CMCSA,2014-06-12,26.25,26.395,26.205,26.335,19549364
CME,2014-06-12,70.38,71.17,70.14,70.89,1463233
CMG,2014-06-12,571.75,583.27,570.01,581.85,916275
CMI,2014-06-12,157.67,158.36,154.22,154.77,1411777
CMS,2014-06-12,29.36,29.42,28.97,29.41,2646748
CNC,2014-06-12,37.235,37.645,36.86,37.555,1067928
CNP,2014-06-12,23.79,23.99,23.63,23.95,3110190
COF,2014-06-12,80.61,81.255,80.61,80.93,2920728
COG,2014-06-12,35.09,35.63,34.96,35.26,4208249
COL,2014-06-12,79.4,79.585,78.66,78.86,560251
COO,2014-06-12,132.83,133.448,131.15,131.45,360190
COP,2014-06-12,82.15,83.24,82.13,82.86,6280538
COST,2014-06-12,116.13,116.43,115.07,115.44,1427319
COTY,2014-06-12,17.17,17.3,16.99,17.11,633960
CPB,2014-06-12,45.32,45.54,45.12,45.26,569679
CRM,2014-06-12,53.17,53.57,52.63,53.04,3627247
CSCO,2014-06-12,24.95,25.01,24.62,24.66,26900429
CSX,2014-06-12,30.32,30.34,29.9,29.99,6078583
CTAS,2014-06-12,63.12,63.34,62.81,63.04,304566
CTL,2014-06-12,36.39,36.48,36.12,36.39,2960166
CTSH,2014-06-12,47.19,47.57,46.78,46.98,3071208
CTXS,2014-06-12,64.22,64.44,63.5,63.64,3466358
CVS,2014-06-12,77.14,77.25,75.82,75.98,3777907
CVX,2014-06-12,125.73,126.23,125.42,126.11,6815809
CXO,2014-06-12,138.77,142.15,137.81,138.77,1316714
C,2014-06-12,48.62,48.71,48.1,48.27,15672968
DAL,2014-06-12,39.82,39.85,38.1,38.5,36342322
DE,2014-06-12,91.24,91.6,90.11,90.47,2357303
DFS,2014-06-12,61.39,61.6,61.02,61.27,1528769
DGX,2014-06-12,59.67,60.09,58.66,59.71,2076323
DG,2014-06-12,60.52,60.52,59.66,60.19,4444963
DHI,2014-06-12,23.91,24.04,23.45,23.52,4782907
DHR,2014-06-12,79.73,80.31,79.71,80.13,2675321
DISCA,2014-06-12,78.57,79.17,78.26,78.5,1094558
DISCK,2014-06-12,77.51,77.79,77.01,77.3,233227
DISH,2014-06-12,59.37,59.65,58.75,59.04,1143864
DIS,2014-06-12,84.03,84.2,82.6,82.8,7237220
DLR,2014-06-12,56.76,57.02,55.96,56.68,1051506
DLTR,2014-06-12,54.08,54.29,53.55,53.93,1183781
DOV,2014-06-12,88.89,89.01,88.04,88.81,1279311
DPS,2014-06-12,57.93,58.05,57.44,57.85,1403326
DRE,2014-06-12,17.79,17.8,17.57,17.62,2691540
DRI,2014-06-12,50.2,50.34,48.995,49.33,1290454
DTE,2014-06-12,73.67,74.22,72.76,74.18,857351
DUK,2014-06-12,69.62,70.74,68.81,70.58,4287131
DVA,2014-06-12,71.13,71.21,70.66,70.94,502749
DVN,2014-06-12,76.87,78,76.79,77,3781626
D,2014-06-12,67.6,68.27,67.06,68.03,1926629
EA,2014-06-12,35.45,35.75,35.15,35.23,2807205
EBAY,2014-06-12,48.87,49.12,48.5,48.56,13596892
ECL,2014-06-12,108.89,109.55,108,108.34,625050
ED,2014-06-12,54.65,55.11,54.12,54.99,1754735
EFX,2014-06-12,71.64,71.66,71.02,71.25,268371
EIX,2014-06-12,54.7,54.95,53.78,54.77,2364642
EL,2014-06-12,76.74,77.23,76.365,76.7,1671327
EMN,2014-06-12,88.99,89.58,88.22,88.38,758249
EMR,2014-06-12,67.03,67.19,66.4,66.44,3723093
EOG,2014-06-12,111.46,113.02,111.22,111.63,3800762
EQIX,2014-06-12,201.3,203.62,200.31,202.75,1476332
EQR,2014-06-12,61.1,61.29,60.52,61.25,1145036
EQT,2014-06-12,103.14,105.01,102.62,104.63,1829312
ESRX,2014-06-12,71.19,71.72,71.06,71.57,4936303
ESS,2014-06-12,184.26,184.26,178.4,179.3,509097
ES,2014-06-12,44.68,45.14,44.28,45.07,1395400
ETFC,2014-06-12,20.41,20.59,19.97,20.02,3679412
ETN,2014-06-12,75.39,75.56,74.74,74.93,2860509
ETR,2014-06-12,77.38,77.955,76.6,77.85,1607380
EW,2014-06-12,41.125,41.245,39.945,39.945,3793712
EXC,2014-06-12,35.03,35.34,34.81,35.07,44407688
EXPD,2014-06-12,45.08,45.18,44.51,44.62,1237822
EXPE,2014-06-12,75.74,76,73.79,73.98,2094300
EXR,2014-06-12,53.01,53.115,52.45,52.82,506405
FAST,2014-06-12,50.37,50.37,49.22,49.63,1788904
FBHS,2014-06-12,40.52,40.63,39.945,40.21,2156051
FB,2014-06-12,65.85,66.47,64.06,64.2901,55729828
FCX,2014-06-12,33.87,34.01,33.52,33.67,7158374
FDX,2014-06-12,142.09,142.28,139.14,139.21,1594265
FE,2014-06-12,34.09,34.33,33.705,34.25,2494286
FFIV,2014-06-12,112.19,112.64,111,111.54,618771
FISV,2014-06-12,60.37,60.5,59.36,59.54,951814
FIS,2014-06-12,54.2,54.2,53.42,53.66,685522
FITB,2014-06-12,21.37,21.55,21.27,21.29,6311756
FLIR,2014-06-12,35.79,35.95,35.37,35.63,680495
FLR,2014-06-12,78.23,78.42,76.97,77.47,889983
FLS,2014-06-12,77.3,77.63,76.43,76.64,737075
FL,2014-06-12,49.79,50.01,49.25,49.49,967405
FMC,2014-06-12,77.87,77.99,76.89,76.96,415684
FOXA,2014-06-12,36.01,36.055,35.29,35.41,13747218
FOX,2014-06-12,35.09,35.12,34.22,34.31,3830917
FRT,2014-06-12,118.98,119.46,118.19,119.13,231118
FTI,2014-06-12,59.04,59.53,58.93,59.21,1044347
F,2014-06-12,16.89,16.93,16.5,16.52,28544500
GD,2014-06-12,119.77,120.07,118.12,118.46,1049291
GE,2014-06-12,27.1,27.16,26.89,26.96,25747546
GGP,2014-06-12,23.41,23.52,23.225,23.38,2783197
GILD,2014-06-12,80.8,81.57,80.33,80.58,7080821
GIS,2014-06-12,54.51,54.75,54.01,54.2,2276717
GLW,2014-06-12,21.44,21.47,20.94,21,10003834
GM,2014-06-12,36,36.278,35.49,35.52,16818453
GOOGL,2014-06-12,567,567,557.15,559.5,1549487
GOOG,2014-06-12,557.3,557.99,548.46,551.35,1457104
GPC,2014-06-12,85.49,85.49,84.98,85.09,431301
GPN,2014-06-12,35.42,35.59,35.1675,35.395,1038774
GPS,2014-06-12,40.74,40.92,40.54,40.74,1804673
GRMN,2014-06-12,60.58,60.82,59.94,60.1,730169
GS,2014-06-12,165.76,166.65,165.02,165.96,2309882
GT,2014-06-12,26.15,26.36,25.52,25.73,3782235
GWW,2014-06-12,264.6,265,259.34,260.21,938620
HAL,2014-06-12,67.38,68.14,66.62,66.64,9660889
HAS,2014-06-12,52.75,52.89,52.35,52.46,1229193
HBAN,2014-06-12,9.56,9.59,9.43,9.48,7067124
HBI,2014-06-12,21.37,21.37,21.1752,21.3075,1710356
HCA,2014-06-12,55,55,54.29,54.52,1557493
HCN,2014-06-12,62.79,63.1,62.01,62.95,1918469
HCP,2014-06-12,41.35,41.49,40.97,41.44,1881607
HD,2014-06-12,79.73,79.78,78.2,78.43,7644311
HES,2014-06-12,95.34,96.73,95.2,95.48,2292333
HIG,2014-06-12,36.06,36.27,35.715,35.82,1708316
HII,2014-06-12,100.95,100.96,98.88,99.14,227400
HOG,2014-06-12,71.88,72,69.45,69.79,2446052
HOLX,2014-06-12,24.71,24.8,24.33,24.48,1532980
HON,2014-06-12,94.85,94.89,93.45,93.66,2476062
HP,2014-06-12,111.33,113.63,111.33,112.07,702005
HRB,2014-06-12,32.12,32.77,32.09,32.36,5339514
HRL,2014-06-12,24.29,24.3025,24.06,24.165,1233360
HRS,2014-06-12,77.15,77.15,76.04,76.26,319183
HSIC,2014-06-12,59.335,59.335,58.83,59.07,527196
HST,2014-06-12,22.32,22.32,22.01,22.12,5434550
HSY,2014-06-12,96.9,96.99,96.37,96.94,769067
HUM,2014-06-12,126.51,126.8413,124.93,125.24,879184
IBM,2014-06-12,182.48,182.55,180.91,181.22,4425491
ICE,2014-06-12,37.52,38.6242,37.4648,38.404,5387375
IDXX,2014-06-12,66.02,66.135,65.465,65.51,434440
IFF,2014-06-12,101.59,101.83,101.04,101.12,294340
ILMN,2014-06-12,177.03,177.03,169.5,172.01,1951065
INCY,2014-06-12,53.83,54.5,53.005,53.2,1141868
INTC,2014-06-12,27.86,28.1,27.77,27.96,31211438
INTU,2014-06-12,78.88,79.21,78.7,78.91,1375646
IPG,2014-06-12,19.65,19.72,19.49,19.56,7310576
IP,2014-06-12,48.02,48.34,47.91,48.07,2170125
IQV,2014-06-12,52.28,52.46,51.87,52.14,243949
IRM,2014-06-12,31.32,31.37,30.86,30.96,1364261
IR,2014-06-12,62.03,62.36,61.845,62.03,2873838
ISRG,2014-06-12,127.0332,130.9665,126.9999,130.7899,1830987
ITW,2014-06-12,88.4,88.41,87.61,87.81,1475166
IT,2014-06-12,70.64,70.64,69.824,70.2,340901
IVZ,2014-06-12,37.88,38.06,37.585,37.68,1556389
JBHT,2014-06-12,76.32,76.32,74.94,75.35,981328
JCI,2014-06-12,46.7749,46.9738,46.5759,46.712,2616987
JEC,2014-06-12,54.99,55.22,54.55,54.65,757284
JNJ,2014-06-12,103.18,103.21,102.51,102.53,5935011
JNPR,2014-06-12,24.63,24.795,24.445,24.63,4471687
JPM,2014-06-12,57.07,57.42,56.87,57.04,11677911
JWN,2014-06-12,67.99,68.13,67.015,67.27,821662
KEY,2014-06-12,14.24,14.28,14.115,14.17,6464068
KIM,2014-06-12,22.59,22.65,22.27,22.49,3504598
KLAC,2014-06-12,67.93,68.5,67.65,67.85,1527419
KMB,2014-06-12,110.76,110.91,109.66,110.13,1185808
KMI,2014-06-12,34.9,35,34.76,34.91,4304989
KMX,2014-06-12,45.53,45.56,43.86,43.87,2470185
KORS,2014-06-12,94.88,95.79,94.4,94.66,2589700
KO,2014-06-12,40.41,40.68,40.37,40.42,11583569
KR,2014-06-12,23.92,23.925,23.53,23.62,6153784
KSS,2014-06-12,52.45,52.5999,51.88,52.25,2663264
KSU,2014-06-12,105.78,105.8,103.5,103.78,678438
K,2014-06-12,67.74,68,67.06,67.23,1116845
LB,2014-06-12,57.57,57.69,56.57,57.1,1208660
LEG,2014-06-12,33.56,33.73,33.35,33.46,724135
LEN,2014-06-12,40.098,40.2549,39.5784,39.7157,2187628
LH,2014-06-12,101.65,102.93,101.01,101.79,571182
LKQ,2014-06-12,26.78,26.97,26.25,26.34,1661922
LLL,2014-06-12,125.45,126.3,124.62,125.21,789071
LLY,2014-06-12,59.27,59.5,58.71,58.88,3937360
LMT,2014-06-12,164.3,164.76,162.18,162.64,857255
LNC,2014-06-12,50.47,50.84,49.9,50.17,1428934
LNT,2014-06-12,28.555,28.77,28.275,28.76,607274
LOW,2014-06-12,46.57,46.66,45.52,45.55,11319012
LRCX,2014-06-12,65.29,65.93,65.05,65.52,1412472
LUK,2014-06-12,25.84,25.92,25.67,25.74,943813
LUV,2014-06-12,26.67,26.68,25.47,25.72,13576222
LYB,2014-06-12,98.73,101.13,98.73,99.26,4191780
L,2014-06-12,43.44,43.68,43.42,43.59,976601
MAA,2014-06-12,71.02,71.12,70.28,70.83,527135
MAC,2014-06-12,65.37,65.45,64.61,65.09,871616
MAR,2014-06-12,61.83,61.925,61.22,61.45,1702921
MAS,2014-06-12,22.25,22.435,22.08,22.35,5240777
MAT,2014-06-12,38.83,38.9,38.49,38.52,2786951
MA,2014-06-12,76.98,77.14,75.4558,75.72,3844890
MCD,2014-06-12,100.41,101.0134,99.54,99.76,5609115
MCHP,2014-06-12,49.22,49.55,48.97,49.16,1163872
MCK,2014-06-12,186.28,186.83,182.33,183.27,1249755
MCO,2014-06-12,85.41,86.77,85.41,85.83,524051
MDLZ,2014-06-12,37.6,37.64,37.135,37.31,5980830
MDT,2014-06-12,61.22,61.32,60.62,60.79,3518580
MET,2014-06-12,54.89,55.12,54.12,54.33,4967347
MGM,2014-06-12,24.87,24.9395,24.41,24.44,4581203
MHK,2014-06-12,134.82,135.93,132.28,132.51,547917
MKC,2014-06-12,72.13,72.13,71.62,71.84,236068
MLM,2014-06-12,129.32,130.12,127.91,128.06,378716
MMC,2014-06-12,51.03,51.05,50.43,50.66,2785958
MMM,2014-06-12,144.95,144.95,142.78,143.07,1839500
MNST,2014-06-12,23.3333,23.61,23.215,23.5433,3096105
MON,2014-06-12,120.87,121.91,120.59,120.91,2547668
MOS,2014-06-12,48.81,49,48.59,48.6,2198749
MO,2014-06-12,42.05,42.19,41.23,41.28,8401008
MPC,2014-06-12,43.055,43.42,42.425,43.325,8324344
MRK,2014-06-12,58.28,58.72,58.061,58.3,9563877
MRO,2014-06-12,38.7,39.35,38.58,39.15,10010836
MSFT,2014-06-12,40.81,40.88,40.29,40.58,29823030
MSI,2014-06-12,66.84,67.03,66.29,66.46,1309960
MS,2014-06-12,31.56,31.95,31.45,31.73,7086735
MTB,2014-06-12,123.52,124.03,122.84,122.9,689312
MTD,2014-06-12,246.71,248.257,244.44,245.34,155791
MU,2014-06-12,31.07,31.22,30.555,30.855,28152930
MYL,2014-06-12,49.64,50.35,48.5001,49.64,2183631
M,2014-06-12,57.96,58.17,57.03,57.29,2922692
NAVI,2014-06-12,16.81,16.9999,16.68,16.74,2336412
NBL,2014-06-12,76.01,77.4,75.47,75.81,1963734
NCLH,2014-06-12,33.74,33.85,32.84,32.92,949613
NDAQ,2014-06-12,36.54,37.275,36.24,36.8,1378597
NEE,2014-06-12,94.9,96.06,94.28,95.62,2583305
NEM,2014-06-12,23.15,23.46,23.07,23.3,6296516
NFLX,2014-06-12,61.2957,61.4639,60.0714,60.3499,15839082
NFX,2014-06-12,39.23,39.98,38.78,39.27,4243225
NI,2014-06-12,36.71,37.03,36.181,36.99,1997896
NKE,2014-06-12,37.595,37.72,37.29,37.385,6330580
NLSN,2014-06-12,47.15,47.32,46.59,46.73,1586167
NOC,2014-06-12,121.74,122,119.3,119.53,1554682
NOV,2014-06-12,76.71,77.42,76.58,77.06,3664087
NRG,2014-06-12,36.2,36.37,35.77,35.93,3577935
NSC,2014-06-12,101.54,101.56,100,100.2,1121311
NTAP,2014-06-12,35.74,35.77,35.47,35.53,2574594
NTRS,2014-06-12,62.15,62.62,61.79,62.2,778065
NUE,2014-06-12,50.65,50.68,50.12,50.3,1123954
NVDA,2014-06-12,19.4,19.61,19.23,19.52,8429047
NWL,2014-06-12,31.03,31.09,30.59,30.72,2046730
NWSA,2014-06-12,17.56,17.56,17.3,17.3,7379602
NWS,2014-06-12,17.07,17.07,16.84,16.85,611730
OKE,2014-06-12,64.72,64.94,64.41,64.62,871030
OMC,2014-06-12,70.59,70.645,69.91,70.14,1966722
ORCL,2014-06-12,42.53,42.62,41.84,42,11060987
ORLY,2014-06-12,150.06,150.96,148.242,148.75,406807
OXY,2014-06-12,100.39,101.647,100.29,101.25,5024167
O,2014-06-12,43.27,43.7,43.19,43.69,1589008
PAYX,2014-06-12,40.77,41.02,40.65,40.82,1220306
PBCT,2014-06-12,14.85,14.92,14.74,14.82,7400484
PCAR,2014-06-12,63.92,63.92,62.685,62.91,1190766
PCG,2014-06-12,46.19,46.52,45.49,46.32,2768991
PCLN,2014-06-12,1249.32,1264.8,1222,1226,966140
PDCO,2014-06-12,39.04,39.21,38.64,38.76,1027381
PEG,2014-06-12,37.58,37.76,37.06,37.63,2112179
PEP,2014-06-12,87.59,87.71,86.95,87.22,3856222
PFE,2014-06-12,29.38,29.59,29.35,29.45,24118677
PFG,2014-06-12,48.83,49,48.38,48.68,863165
PGR,2014-06-12,25.23,25.26,25.01,25.19,2719110
PG,2014-06-12,79.82,80.03,79.69,79.76,6526949
PHM,2014-06-12,19.6,19.8,19.44,19.58,4361247
PH,2014-06-12,128.46,128.63,126.51,126.82,727601
PKG,2014-06-12,70.58,70.85,69.61,69.93,531241
PKI,2014-06-12,46.66,46.8,46.25,46.39,593847
PLD,2014-06-12,41.1,41.16,40.71,40.96,2018718
PM,2014-06-12,88.21,88.71,88.07,88.24,3949978
PNC,2014-06-12,87.27,87.86,86.84,87.35,2910357
PNR,2014-06-12,77.38,77.62,75.1575,75.35,1265818
PNW,2014-06-12,53.79,54.07,53.04,54.05,520829
PPG,2014-06-12,102.685,102.855,101.675,101.79,1284026
PPL,2014-06-12,33.79,33.82,33.165,33.52,7015917
PRGO,2014-06-12,141.72,143.58,141.02,142.68,1671593
PRU,2014-06-12,89.82,90.1,87.91,88.43,3354523
PSA,2014-06-12,170.06,170.35,168.67,169.43,455326
PSX,2014-06-12,83.37,83.71,82.43,82.8,2882818
PVH,2014-06-12,118.41,118.78,116.58,117.12,1210335
PWR,2014-06-12,34.38,34.44,33.78,33.83,1182788
PXD,2014-06-12,224.43,228.77,222.54,223,1750540
PX,2014-06-12,132.23,132.63,130.72,130.99,680025
QCOM,2014-06-12,79.13,79.76,78.81,79.34,7525145
RCL,2014-06-12,56.49,56.55,54.2001,54.37,2111339
REGN,2014-06-12,309.15,315.62,307.92,310.47,452064
REG,2014-06-12,53.56,54,53.075,53.93,413027
RE,2014-06-12,160.66,160.92,158.42,159.55,448372
RF,2014-06-12,10.74,10.8,10.56,10.61,11706404
RHI,2014-06-12,47.47,47.52,46.9,47.14,580779
RHT,2014-06-12,51.45,51.6,50.44,50.49,1033184
RJF,2014-06-12,48.97,49.37,48.73,48.89,426284
RL,2014-06-12,152.81,153.35,152.39,152.69,674033
RMD,2014-06-12,53,53.82,52.88,53.76,825634
ROK,2014-06-12,126.08,126.46,124.88,125.3,621600
ROP,2014-06-12,145.64,146.02,144.91,145.59,513529
ROST,2014-06-12,33.615,33.615,33.265,33.39,3424818
RRC,2014-06-12,86.54,87.86,86.3,87.73,5319748
RSG,2014-06-12,36.63,36.735,36.55,36.68,1333200
RTN,2014-06-12,96.55,96.83,95.16,95.5,1351041
SBAC,2014-06-12,100.24,100.5,99.45,99.84,689213
SBUX,2014-06-12,37.345,37.35,36.865,36.98,7193748
SCG,2014-06-12,50.15,50.535,49.51,50.44,652082
SCHW,2014-06-12,25.96,26.115,25.58,25.6,7014003
SEE,2014-06-12,33.61,33.64,33.14,33.23,1646427
SHW,2014-06-12,203.11,204.42,201.66,202.22,393883
SIG,2014-06-12,107.5,107.5,105.69,106.25,553946
SJM,2014-06-12,104.65,105.17,104.26,104.93,527145
SLB,2014-06-12,106.84,108.08,106.14,106.33,5847659
SLG,2014-06-12,110.52,110.72,109.11,110.15,633087
SNA,2014-06-12,117.68,117.84,116.48,116.66,139974
SNI,2014-06-12,77.18,77.35,77.02,77.06,703031
SNPS,2014-06-12,39.06,39.16,38.7,38.85,343169
SO,2014-06-12,43.12,43.61,42.78,43.48,4648721
SPGI,2014-06-12,84.51,84.74,83.56,83.9,1318639
SPG,2014-06-12,164.72,164.81,163.28,163.89,1304636
SRCL,2014-06-12,115.34,115.34,114.5,114.97,252656
SRE,2014-06-12,99.16,99.89,98.32,99.73,988602
STI,2014-06-12,40.2,40.34,39.86,40.02,2535564
STT,2014-06-12,66.5,66.76,66.13,66.23,1926288
STX,2014-06-12,54.49,54.65,53.915,54.22,2335784
STZ,2014-06-12,83.35,84.26,82.47,82.79,866824
SWKS,2014-06-12,47.63,48.168,46.69,46.92,3414745
SWK,2014-06-12,87.3,87.44,86.76,87.12,952447
SYK,2014-06-12,84.82,84.82,83.51,83.78,1539082
SYMC,2014-06-12,21.27,21.55,21.24,21.3,7312871
SYY,2014-06-12,37.57,37.73,37.53,37.66,2165207
TAP,2014-06-12,71.99,72.78,71.23,71.47,2521864
TDG,2014-06-12,169.61,170,162.1966,167.7,894999
TEL,2014-06-12,62.11,62.23,61.5,61.75,1082223
TGT,2014-06-12,57.14,57.355,57.11,57.24,5457921
TIF,2014-06-12,99.9,99.9599,98.5701,98.95,745053
TJX,2014-06-12,55.34,55.4,54.56,54.69,4242591
TMK,2014-06-12,54.5867,54.6117,54.02,54.18,480810
TMO,2014-06-12,119.64,120.46,119.33,119.85,2049224
TPR,2014-06-12,38.99,39.05,38.56,38.67,5346199
TRIP,2014-06-12,104.08,104.25,101.14,101.72,1760420
TROW,2014-06-12,82.5,82.5,81.75,82.1,1143797
TRV,2014-06-12,94.97,95.19,94.57,95,1840484
TSCO,2014-06-12,65.57,65.72,64.8495,65.05,477619
TSN,2014-06-12,35.74,35.9,35.03,35.17,7890019
TSS,2014-06-12,30.66,30.67,30.24,30.37,775888
TWX,2014-06-12,68.93,69.11,67.97,68.37,6296360
TXN,2014-06-12,47.89,48.235,47.83,48.14,5782624
TXT,2014-06-12,40.05,40.08,39.25,39.38,1047216
T,2014-06-12,34.84,34.87,34.62,34.83,19063629
UAA,2014-06-12,27.9,28.5,27.885,28.305,4779010
UAL,2014-06-12,44.02,44.13,41.6,42.6,17075735
UDR,2014-06-12,27.39,27.48,27.13,27.45,1136573
UHS,2014-06-12,92.67,93.07,91.99,92.5,515688
ULTA,2014-06-12,96.54,96.945,94.86,95,1770666
UNH,2014-06-12,79.78,80,79.095,79.44,2559953
UNM,2014-06-12,35.18,35.32,34.76,34.89,1232301
UNP,2014-06-12,101.76,101.95,100.43,100.67,3308065
UPS,2014-06-12,102.44,102.53,100.84,100.89,3116806
URI,2014-06-12,106.55,106.995,104.36,105.01,1415015
USB,2014-06-12,42.93,43.155,42.8,43.01,5757312
UTX,2014-06-12,117.85,118.24,116.561,116.85,2537871
VAR,2014-06-12,81.16,81.72,80.53,81.69,428793
VFC,2014-06-12,62.59,62.75,61.79,61.92,1258678
VIAB,2014-06-12,86.47,86.59,85.52,85.95,1932146
VLO,2014-06-12,53.4,53.95,52.92,53.81,9069039
VMC,2014-06-12,64.2,64.44,63.53,63.94,845801
VNO,2014-06-12,105.18,105.44,104.31,104.54,741615
VRSK,2014-06-12,61.07,61.19,60.47,60.6,457157
VRSN,2014-06-12,51.16,51.32,50.62,50.695,1075487
VRTX,2014-06-12,73.78,74.93,73.03,73.5,1028955
VTR,2014-06-12,63.67,63.89,63.09,63.68,1745003
VZ,2014-06-12,49.27,49.35,48.75,49.04,11524658
V,2014-06-12,53.0975,53.2925,52.8075,52.9425,6218044
WAT,2014-06-12,104.97,104.97,104.22,104.43,536450
WBA,2014-06-12,74.37,74.48,72.37,72.47,7302435
WDC,2014-06-12,90.32,90.91,89.32,89.74,1241159
WEC,2014-06-12,44.68,44.78,44.03,44.78,2701049
WFC,2014-06-12,52.12,52.28,51.65,51.71,13420613
WHR,2014-06-12,140.81,141.3497,138.25,138.56,1335161
WMB,2014-06-12,46.97,47.1,46.57,46.85,2594662
WMT,2014-06-12,76.05,76.19,75.58,75.73,5336596
WM,2014-06-12,44.05,44.145,43.74,43.89,1930817
WU,2014-06-12,16.27,16.27,15.95,15.98,3731662
WYNN,2014-06-12,201.08,201.88,196.77,197.21,1080083
WYN,2014-06-12,73.38,73.42,72.26,72.44,1228044
WY,2014-06-12,31.01,31.07,30.765,30.89,6729072
XEC,2014-06-12,136.79,139.95,134.52,135.77,1537730
XEL,2014-06-12,30.39,30.68,30.0538,30.65,2858726
XLNX,2014-06-12,46.07,46.62,45.89,46.19,2806772
XL,2014-06-12,32.79,32.94,32.61,32.66,1698772
XOM,2014-06-12,102.46,102.945,101.57,101.66,11421250
XRAY,2014-06-12,47.92,47.98,47.28,47.85,1086067
XRX,2014-06-12,51.08,51.28,50.4,50.52,1469251
XYL,2014-06-12,37.84,38.04,37.46,37.77,2333384
YUM,2014-06-12,79.58,79.88,78.63,78.77,1937628
ZBH,2014-06-12,105.93,105.98,104.8,105.32,1447976
ZION,2014-06-12,29.77,30.1,29.49,29.55,2212227
ZTS,2014-06-12,32.08,32.13,31.82,31.99,4298497
AAL,2014-06-13,40.25,40.925,39.55,40.38,13594153
AAPL,2014-06-13,92.2,92.44,90.88,91.28,54525280
AAP,2014-06-13,124.65,124.84,123.36,124.8,439766
ABBV,2014-06-13,53.67,54.31,53.44,54.16,4413075
ABC,2014-06-13,71.45,71.9,71,71.78,1269685
ABT,2014-06-13,39.77,39.85,39.66,39.79,3966298
ACN,2014-06-13,82.96,83.4,82.51,82.73,1624956
ADBE,2014-06-13,66.7,66.95,66.25,66.82,2981070
ADI,2014-06-13,55.54,55.98,55.29,55.62,1649748
ADM,2014-06-13,43.53,43.88,43.43,43.84,2274440
ADP,2014-06-13,78.54,79.065,78.25,78.81,1083133
ADSK,2014-06-13,54.12,54.45,53.77,54.25,1766029
ADS,2014-06-13,264.5,269.89,263.25,269.82,394263
AEE,2014-06-13,38.25,38.56,38.02,38.4,1251493
AEP,2014-06-13,52.52,52.94,52.17,52.78,1610149
AES,2014-06-13,14.17,14.33,14.08,14.2,4804565
AET,2014-06-13,80.61,81.08,80.15,80.94,1772024
AFL,2014-06-13,62.09,62.48,61.82,61.96,1232027
AGN,2014-06-13,208.08,210.75,205.87,209,1159275
AIG,2014-06-13,54.46,54.85,54.4,54.7,5625621
AIV,2014-06-13,31.59,32.08,31.32,32.07,1501176
AIZ,2014-06-13,67.73,68.03,67.18,67.53,909358
AJG,2014-06-13,45.7,45.92,45.33,45.44,515216
AKAM,2014-06-13,58.59,58.98,58.33,58.84,1348126
ALB,2014-06-13,70.81,71.2,70.74,71,598762
ALGN,2014-06-13,51.08,51.08,50.31,50.78,728234
ALK,2014-06-13,46.525,47.825,46.525,47.57,1778352
ALLE,2014-06-13,56.26,56.26,55.9,56.09,545122
ALL,2014-06-13,58.87,59.07,58.71,59.01,1700050
ALXN,2014-06-13,166.1,166.6799,162.63,163.73,1032123
AMAT,2014-06-13,21.91,22.415,21.85,22.37,13396571
AMD,2014-06-13,4.36,4.39,4.24,4.28,17741533
AME,2014-06-13,53.27,53.45,52.97,53.27,468782
AMGN,2014-06-13,116.67,116.695,115.3,116.03,1456995
AMG,2014-06-13,198.82,198.92,196.29,196.97,260322
AMP,2014-06-13,116.04,116.63,115.63,116.05,642327
AMT,2014-06-13,88.58,88.595,87.42,88.44,1296418
AMZN,2014-06-13,327.05,329.298,323.5262,326.27,2766909
ANDV,2014-06-13,57.56,57.82,57.06,57.78,2270496
ANSS,2014-06-13,75.62,76.145,75.432,75.66,195423
ANTM,2014-06-13,106.93,107.09,106.15,106.88,1272777
AON,2014-06-13,89.81,90.27,89.56,89.93,1225218
AOS,2014-06-13,25.085,25.175,24.89,24.965,576434
APA,2014-06-13,96.87,97.74,96.51,97.66,2778922
APC,2014-06-13,107.97,109.42,106.26,109.37,2981555
APD,2014-06-13,119.59,121.48,119.4,121.13,700331
APH,2014-06-13,48.555,48.68,48.2575,48.41,555916
ARE,2014-06-13,77.1,77.3,76.31,76.73,214331
ARNC,2014-06-13,42.27,43.68,42.21,43.56,4806474
ATVI,2014-06-13,21.36,21.51,21.25,21.41,3488327
AVB,2014-06-13,139.66,140.275,138.52,140.02,569631
AVGO,2014-06-13,72.18,72.45,70.91,71.42,1350784
AVY,2014-06-13,49.51,49.9,49.37,49.74,617404
AWK,2014-06-13,47.86,48.03,47.61,47.94,400376
AXP,2014-06-13,94.95,95.17,94.38,94.85,1792975
AYI,2014-06-13,128.61,129.45,127.8099,128.93,227949
AZO,2014-06-13,523.15,525.24,520.25,523.1,192456
A,2014-06-13,58.53,58.87,58.18,58.5,1054865
BAC,2014-06-13,15.46,15.55,15.33,15.44,61588127
BAX,2014-06-13,73.12,73.33,73.01,73.12,1775064
BA,2014-06-13,132.53,132.95,131.55,132.29,2376911
BBT,2014-06-13,38.59,38.81,38.28,38.39,2856259
BBY,2014-06-13,28.52,28.66,28.25,28.64,2863594
BDX,2014-06-13,118.6,118.6,117.37,117.64,471217
BEN,2014-06-13,56.13,56.23,55.415,55.61,1281538
BF.B,2014-06-13,46.88,47.185,46.695,46.82,360674
BIIB,2014-06-13,310.5,311.38,306.4,309.98,773230
BK,2014-06-13,35.35,35.55,35.25,35.36,3804493
BLK,2014-06-13,309.64,311,308.09,309.45,340739
BLL,2014-06-13,29.935,30.45,29.915,30.435,1384626
BMY,2014-06-13,46.88,47.37,46.76,47.09,6284994
BRK.B,2014-06-13,127.27,127.51,125.5,126.54,3397900
BSX,2014-06-13,12.79,12.945,12.76,12.8,11668063
BWA,2014-06-13,64.44,65.3,64.22,65.12,842923
BXP,2014-06-13,116.62,117.25,115.72,116.81,1082037
CAG,2014-06-13,32.21,32.5,32.09,32.5,2609056
CAH,2014-06-13,67.94,67.965,67.27,67.75,2841704
CAT,2014-06-13,106.55,107.23,106.07,106.77,2009110
CA,2014-06-13,28.64,29.07,28.53,28.94,3433131
CBG,2014-06-13,30.06,30.64,29.99,30.54,1707661
CBOE,2014-06-13,49.38,50.34,49.25,50.2,1114771
CBS,2014-06-13,60.9,60.975,60.04,60.45,8535865
CB,2014-06-13,103.85,104.13,103.64,103.9,754679
CCI,2014-06-13,74.09,74.38,73.02,73.8,2095199
CCL,2014-06-13,38.88,39.115,38.62,38.92,2411449
CDNS,2014-06-13,16.81,16.96,16.81,16.88,2667131
CELG,2014-06-13,80.38,80.5,79.6,79.995,2918166
CERN,2014-06-13,53.1,53.24,52.68,52.95,1210340
CF,2014-06-13,47.152,47.182,46.676,47.048,2969165
CHD,2014-06-13,34.67,34.7225,34.5025,34.57,917556
CHK,2014-06-13,30.55,30.57,30.16,30.47,5360914
CHRW,2014-06-13,61.88,62.06,61.65,62.01,861326
CHTR,2014-06-13,148.53,148.53,147.11,148.21,747830
CINF,2014-06-13,48.95,49.03,48.68,48.89,546421
CI,2014-06-13,90.45,91.04,89.88,91.02,1253839
CLX,2014-06-13,90.4,90.73,89.9,90.07,823212
CL,2014-06-13,67.78,67.97,67.715,67.86,1558968
CMA,2014-06-13,49.95,50.43,49.89,50.1,1249504
CMCSA,2014-06-13,26.325,26.375,26.15,26.235,19548008
CME,2014-06-13,70.99,71.765,70.83,71.45,1514028
CMG,2014-06-13,576.84,589,576.84,588.26,586993
CMI,2014-06-13,155.03,156.85,154.74,156.03,1126501
CMS,2014-06-13,29.4,29.615,29.22,29.56,1471654
CNC,2014-06-13,37.525,37.89,36.605,37.065,1079352
CNP,2014-06-13,23.95,24.04,23.79,24.01,2173796
COF,2014-06-13,80.91,81.04,80.13,80.47,3259908
COG,2014-06-13,35.19,35.19,34.56,34.67,6330563
COL,2014-06-13,78.88,79.43,78.79,79.37,334216
COO,2014-06-13,131.71,131.71,129.97,130.64,423594
COP,2014-06-13,82.8,83.09,82.05,83.08,4374918
COST,2014-06-13,115.7,115.7,114.67,115.3,1230071
COTY,2014-06-13,17.06,17.29,16.89,17.11,909855
CPB,2014-06-13,45.3,45.52,45.12,45.32,466610
CRM,2014-06-13,53.13,54.39,52.75,54.31,5127734
CSCO,2014-06-13,24.665,24.78,24.6,24.7,20947626
CSX,2014-06-13,30.14,30.49,30.14,30.35,4846139
CTAS,2014-06-13,63.16,63.43,62.97,63.11,290014
CTL,2014-06-13,36.45,37.01,36.38,36.95,3458077
CTSH,2014-06-13,47.15,47.42,46.8,47.41,2758102
CTXS,2014-06-13,63.64,63.845,63.14,63.67,2828510
CVS,2014-06-13,76.27,76.34,75.37,75.86,3107234
CVX,2014-06-13,125.94,127.26,125.9,127.26,5578790
CXO,2014-06-13,139.94,142.08,136.84,141.83,887158
C,2014-06-13,48.14,48.67,47.12,47.59,34838669
DAL,2014-06-13,38.51,39.63,38.48,39.24,19868133
DE,2014-06-13,90.46,90.88,90.3,90.47,1785526
DFS,2014-06-13,61.44,61.49,60.71,61.02,1911299
DGX,2014-06-13,59.74,60.1,59.04,59.21,1463987
DG,2014-06-13,60.19,60.69,59.94,60.69,3765681
DHI,2014-06-13,23.6,23.6,23.33,23.44,4507114
DHR,2014-06-13,80.02,80.49,79.92,80.27,1727852
DISCA,2014-06-13,78.51,79.05,77.54,77.72,1295833
DISCK,2014-06-13,77.4,77.65,76.33,76.5,390343
DISH,2014-06-13,59.19,59.19,58.54,58.96,1193251
DIS,2014-06-13,82.75,82.985,81.8,82.8,4711915
DLR,2014-06-13,56.73,56.8,56.24,56.66,736860
DLTR,2014-06-13,54.04,54.12,53.57,53.92,1196200
DOV,2014-06-13,88.84,89.59,88.57,89.15,815475
DPS,2014-06-13,57.8,57.94,57.63,57.78,830373
DRE,2014-06-13,17.67,17.68,17.47,17.61,1964980
DRI,2014-06-13,49.33,49.79,49.14,49.68,716781
DTE,2014-06-13,74.1,74.74,73.69,74.47,639623
DUK,2014-06-13,70.43,70.99,70.05,70.83,2599858
DVA,2014-06-13,70.88,70.88,70.42,70.79,473971
DVN,2014-06-13,77.22,78.1,76.75,78.04,3314847
D,2014-06-13,68,68.6,67.61,68.44,2691701
EA,2014-06-13,35.23,35.745,35.15,35.68,3007315
EBAY,2014-06-13,48.78,49.27,48.61,49.04,9080162
ECL,2014-06-13,107.99,108.28,107.28,108.15,500065
ED,2014-06-13,54.86,55.34,54.67,55.22,1376555
EFX,2014-06-13,71.28,71.78,70.87,71.68,230912
EIX,2014-06-13,54.67,55.07,54.29,54.89,1530159
EL,2014-06-13,76.6,76.76,75.77,76.49,1881529
EMN,2014-06-13,88.47,88.92,87.93,88.84,1140919
EMR,2014-06-13,66.5,66.845,66.24,66.47,3088127
EOG,2014-06-13,111.77,114.06,110.53,114.02,3130101
EQIX,2014-06-13,202.75,206.19,201.89,206.04,1157072
EQR,2014-06-13,61.39,61.92,60.69,61.76,1283631
EQT,2014-06-13,104.63,105.92,104.39,105.85,1935744
ESRX,2014-06-13,71.81,71.81,70.845,71.59,5112582
ESS,2014-06-13,180.28,180.28,177.85,179.38,417347
ES,2014-06-13,45.06,45.49,44.8,45.36,1078800
ETFC,2014-06-13,20.06,20.42,19.97,20.17,3813157
ETN,2014-06-13,75.09,75.5,74.93,75.16,1577672
ETR,2014-06-13,77.77,78.26,77.1369,78.2,1030130
EW,2014-06-13,40.035,40.0825,39.075,39.18,3080624
EXC,2014-06-13,35.08,35.84,34.87,35.72,16372774
EXPD,2014-06-13,44.78,44.9999,44.34,44.67,1643934
EXPE,2014-06-13,73.71,74.55,73.27,74.26,1134070
EXR,2014-06-13,52.97,53.16,52.45,53.14,487991
FAST,2014-06-13,49.74,50,49.4,49.57,1212820
FBHS,2014-06-13,40.32,40.36,39.69,39.8,1152445
FB,2014-06-13,64.7,64.97,63.83,64.5,29418910
FCX,2014-06-13,33.56,34.09,33.39,33.97,6436432
FDX,2014-06-13,139.53,140.7,139.09,140.27,1266558
FE,2014-06-13,34.07,34.25,33.59,34.18,4791777
FFIV,2014-06-13,111.63,112.54,111.04,112.3,599537
FISV,2014-06-13,59.71,60.14,59.5,59.91,602734
FIS,2014-06-13,53.64,54,53.62,53.85,697560
FITB,2014-06-13,21.4,21.57,21.28,21.37,6647806
FLIR,2014-06-13,35.72,35.85,35.445,35.76,632428
FLR,2014-06-13,77.33,77.66,76.8,77.64,855631
FLS,2014-06-13,76.75,77.38,76.47,77.27,592956
FL,2014-06-13,49.71,49.79,49.2,49.44,940511
FMC,2014-06-13,77,77.27,76.85,77.25,467568
FOXA,2014-06-13,35.44,35.64,34.97,35.52,9801215
FOX,2014-06-13,35.44,35.65,33.94,34.39,2439285
FRT,2014-06-13,119.14,119.76,118.46,119.72,237062
FTI,2014-06-13,59.31,59.34,58.6,58.85,1589843
F,2014-06-13,16.53,16.65,16.5,16.56,20323354
GD,2014-06-13,118.76,119.57,118.26,119.14,956485
GE,2014-06-13,26.88,27.07,26.88,27.04,19133325
GGP,2014-06-13,23.42,23.56,23.17,23.51,2347313
GILD,2014-06-13,80.68,81.1,79.87,80.72,7696468
GIS,2014-06-13,54.26,54.45,54.09,54.31,2414383
GLW,2014-06-13,20.99,21.3,20.99,21.2,6026713
GM,2014-06-13,35.38,35.78,35.38,35.63,12047101
GOOGL,2014-06-13,560.08,560.65,553.72,560.35,1353343
GOOG,2014-06-13,552.26,552.3,545.56,551.76,1217176
GPC,2014-06-13,85.17,85.6,84.92,85.1,329580
GPN,2014-06-13,35.605,35.89,35.32,35.765,1266716
GPS,2014-06-13,40.66,41.12,40.65,41.1,1711586
GRMN,2014-06-13,59.66,59.7,58.67,59.27,905271
GS,2014-06-13,166.17,167.07,165.42,165.89,1761060
GT,2014-06-13,25.79,26.35,25.7,26.24,2965715
GWW,2014-06-13,260.54,261.28,259.05,259.81,432325
HAL,2014-06-13,66.61,67.69,66.04,67.58,5617689
HAS,2014-06-13,52.64,52.72,52.2645,52.39,707723
HBAN,2014-06-13,9.45,9.56,9.4,9.44,10214309
HBI,2014-06-13,21.3375,21.3575,21.1375,21.33,2498088
HCA,2014-06-13,54.49,55.34,54.13,54.98,1846675
HCN,2014-06-13,63.01,63.22,62.33,63.17,1171855
HCP,2014-06-13,41.39,41.525,41.01,41.49,1440923
HD,2014-06-13,78.49,78.59,77.75,78.07,7971901
HES,2014-06-13,95.69,96.11,94.97,95.95,1751354
HIG,2014-06-13,35.67,35.97,35.59,35.73,2009155
HII,2014-06-13,99.19,99.405,98.71,98.84,316245
HOG,2014-06-13,69.62,69.74,68.74,69.09,2002969
HOLX,2014-06-13,24.56,24.65,24.27,24.56,1624263
HON,2014-06-13,93.7,94.23,93.43,93.77,1875071
HP,2014-06-13,112.35,113.1,111.17,113.08,565952
HRB,2014-06-13,32.39,32.64,32.19,32.49,2530487
HRL,2014-06-13,24.145,24.21,23.97,24.07,1511554
HRS,2014-06-13,76.69,76.77,75.75,75.99,388575
HSIC,2014-06-13,59.295,59.35,58.9375,59.04,383150
HST,2014-06-13,22.16,22.26,21.955,22.19,4833474
HSY,2014-06-13,96.82,97.66,96.43,97.64,794423
HUM,2014-06-13,125.16,125.34,124.01,124.66,1044269
IBM,2014-06-13,182,183,181.52,182.56,2778984
ICE,2014-06-13,38.394,38.726,38.26,38.652,3651370
IDXX,2014-06-13,65.515,65.88,65.081,65.49,243156
IFF,2014-06-13,101.14,101.2899,100.63,100.79,270822
ILMN,2014-06-13,172,172.5,169.52,170.53,1321312
INCY,2014-06-13,53.46,54.14,52.29,53.81,748655
INTC,2014-06-13,29.75,30.06,29.56,29.87,122194302
INTU,2014-06-13,79.07,79.28,78.74,78.99,1006449
IPG,2014-06-13,19.56,19.65,19.48,19.56,7534527
IP,2014-06-13,48,48.12,47.8,48.08,1761817
IQV,2014-06-13,52.09,52.09,51.5,51.61,308310
IRM,2014-06-13,30.98,31.2,30.8899,31,1493607
IR,2014-06-13,62.06,62.3,61.73,62.3,1826184
ISRG,2014-06-13,130.6199,132.9532,130.2132,132.2732,1675923
ITW,2014-06-13,87.85,88.63,87.69,88.18,1213744
IT,2014-06-13,70.34,70.72,69.98,70.1,289873
IVZ,2014-06-13,37.75,37.83,37.115,37.24,3052218
JBHT,2014-06-13,75.43,75.7799,75.1,75.6,470617
JCI,2014-06-13,46.733,46.9529,46.4502,46.8586,1714349
JEC,2014-06-13,54.69,54.99,54.54,54.74,569545
JNJ,2014-06-13,102.51,102.65,102.17,102.53,4302188
JNPR,2014-06-13,24.55,24.65,24.4,24.59,6232702
JPM,2014-06-13,57.03,57.67,56.88,57.04,12044435
JWN,2014-06-13,67.46,68.11,67.2596,67.89,942425
KEY,2014-06-13,14.17,14.32,14.16,14.23,6943522
KIM,2014-06-13,22.54,22.71,22.34,22.69,2053301
KLAC,2014-06-13,68.26,68.74,67.97,68.57,791734
KMB,2014-06-13,110.17,111,109.84,110.66,1029533
KMI,2014-06-13,34.96,35.2,34.83,35.19,3011278
KMX,2014-06-13,43.87,44.28,43.8,44.19,1182972
KORS,2014-06-13,94.61,95,93.16,93.9,2362377
KO,2014-06-13,40.39,40.535,40.25,40.37,9203771
KR,2014-06-13,23.665,23.74,23.525,23.575,3254156
KSS,2014-06-13,52.25,52.395,51.95,52.12,1880550
KSU,2014-06-13,104.05,104.78,103.53,104.62,525361
K,2014-06-13,67.17,67.39,66.87,67.21,1083934
LB,2014-06-13,57.25,57.49,56.7,57.35,691158
LEG,2014-06-13,33.45,33.58,33.14,33.47,629474
LEN,2014-06-13,39.7059,39.7157,39.2255,39.3922,2638193
LH,2014-06-13,101.67,101.94,101.15,101.77,380105
LKQ,2014-06-13,26.45,26.63,25.92,26,2339708
LLL,2014-06-13,125.2,125.84,124.76,125.56,796139
LLY,2014-06-13,59.95,59.95,58.835,58.9,2881188
LMT,2014-06-13,162.96,164.59,162.655,164.04,750209
LNC,2014-06-13,50.23,50.73,50.05,50.55,1557341
LNT,2014-06-13,28.785,28.9125,28.575,28.83,595352
LOW,2014-06-13,45.69,45.83,45.1,45.45,6139509
LRCX,2014-06-13,65.69,66.25,65.07,65.7,1497499
LUK,2014-06-13,25.74,25.825,25.55,25.77,942526
LUV,2014-06-13,25.7,26.44,25.68,26.3,9711261
LYB,2014-06-13,99.08,99.75,98.73,98.96,2530842
L,2014-06-13,43.64,43.7,43.39,43.52,786195
MAA,2014-06-13,71,71.3,70.36,71.16,301995
MAC,2014-06-13,65.24,65.37,64.37,65.36,367571
MAR,2014-06-13,61.5,61.64,61,61.38,1340796
MAS,2014-06-13,22.31,22.32,21.78,21.85,8235550
MAT,2014-06-13,38.67,38.82,38.33,38.47,2100241
MA,2014-06-13,75.72,76.14,75.13,75.94,3194937
MCD,2014-06-13,99.41,100.59,99.41,100.49,4018653
MCHP,2014-06-13,49.31,49.53,49,49.14,1003455
MCK,2014-06-13,183.34,184.05,182.0101,182.61,863740
MCO,2014-06-13,86,86.01,85.14,85.76,434602
MDLZ,2014-06-13,37.46,37.56,37.3,37.45,6699706
MDT,2014-06-13,61.93,61.93,60.59,60.7,2085267
MET,2014-06-13,54.45,54.79,54.19,54.47,3917187
MGM,2014-06-13,24.58,24.95,24.38,24.9,4314821
MHK,2014-06-13,132.52,132.9,130.47,132.17,901406
MKC,2014-06-13,71.8,72.01,71.35,71.71,347690
MLM,2014-06-13,128.37,132.12,127.94,132.1,650416
MMC,2014-06-13,50.66,50.89,50.57,50.82,1542817
MMM,2014-06-13,143.19,143.75,142.83,143.36,1376210
MNST,2014-06-13,23.3333,23.35,22.64,22.9566,6740796
MON,2014-06-13,120.93,121.09,119.26,119.67,2001854
MOS,2014-06-13,48.56,48.64,48.25,48.58,1516245
MO,2014-06-13,41.34,41.62,41.19,41.45,5470671
MPC,2014-06-13,43.405,43.58,43.075,43.21,4127354
MRK,2014-06-13,58.11,58.65,57.98,58.24,8398525
MRO,2014-06-13,39.11,39.14,38.605,39.08,8458628
MSFT,2014-06-13,41.1,41.565,40.86,41.23,26310697
MSI,2014-06-13,66.7,67.09,66.63,66.78,695383
MS,2014-06-13,31.79,31.89,31.475,31.59,8022255
MTB,2014-06-13,123.28,124.09,122.52,122.67,980977
MTD,2014-06-13,246.41,248.07,245.011,247.35,89501
MU,2014-06-13,31.14,31.47,31.06,31.17,23275581
MYL,2014-06-13,49.58,50.57,49.26,50.2,2914583
M,2014-06-13,57.31,57.67,57.08,57.4,2359576
NAVI,2014-06-13,16.72,16.86,16.55,16.67,1485582
NBL,2014-06-13,76.01,76.22,75.15,76.19,1195105
NCLH,2014-06-13,32.88,33.06,32.52,32.86,700759
NDAQ,2014-06-13,36.75,37.05,36.64,36.73,1092606
NEE,2014-06-13,95.64,97.185,95.05,96.78,2270490
NEM,2014-06-13,23.24,23.48,22.91,23.4,4684707
NFLX,2014-06-13,60.4285,61.1285,59.6014,61.1014,15789697
NFX,2014-06-13,39.31,40.49,38.93,40.45,3630150
NI,2014-06-13,36.96,37.21,36.75,37.19,1442435
NKE,2014-06-13,37.37,37.465,36.57,37.31,7712158
NLSN,2014-06-13,46.89,46.93,46.3,46.39,1584303
NOC,2014-06-13,119.96,121.42,119.652,120.8,977511
NOV,2014-06-13,77.52,77.59,76.78,77.54,2617297
NRG,2014-06-13,36,36.81,35.89,36.71,2401717
NSC,2014-06-13,100.52,101.315,100.43,101.16,981657
NTAP,2014-06-13,35.59,35.92,35.37,35.66,2551247
NTRS,2014-06-13,62.3,62.77,61.98,62.21,639133
NUE,2014-06-13,50.4,50.95,50.29,50.84,1301575
NVDA,2014-06-13,19.72,19.73,19.35,19.54,5696281
NWL,2014-06-13,30.78,30.87,30.56,30.59,1539298
NWSA,2014-06-13,17.38,17.6,17.14,17.23,2298457
NWS,2014-06-13,16.91,16.91,16.64,16.73,343238
OKE,2014-06-13,64.76,65.23,64.48,65.15,654293
OMC,2014-06-13,70.44,70.58,69.75,70.23,959292
ORCL,2014-06-13,42.05,42.18,41.71,42.14,10325253
ORLY,2014-06-13,149.07,149.64,148.01,149.54,341052
OXY,2014-06-13,101.64,103.25,101.44,103.23,4353511
O,2014-06-13,43.74,43.92,43.38,43.85,2114020
PAYX,2014-06-13,40.93,41.18,40.89,41.1,1227465
PBCT,2014-06-13,14.86,14.92,14.76,14.82,2549320
PCAR,2014-06-13,62.97,63.45,62.73,63.29,1016198
PCG,2014-06-13,46.3,46.61,46.08,46.55,1854609
PCLN,2014-06-13,1224.93,1234.97,1186.64,1189.3,1730192
PDCO,2014-06-13,38.79,38.97,38.6,38.71,720215
PEG,2014-06-13,37.59,37.95,37.38,37.84,2197331
PEP,2014-06-13,87.15,87.36,86.82,87.19,3047461
PFE,2014-06-13,29.46,29.595,29.36,29.53,19604327
PFG,2014-06-13,48.7,48.88,48.45,48.75,885964
PGR,2014-06-13,24.49,25.41,24.49,25.29,2443943
PG,2014-06-13,79.73,79.94,79.5,79.64,5214278
PHM,2014-06-13,19.57,19.61,19.33,19.42,4385120
PH,2014-06-13,127.08,127.68,126.69,127.17,380783
PKG,2014-06-13,69.88,70.238,69.5,69.86,385380
PKI,2014-06-13,46.41,46.6,46.21,46.41,405702
PLD,2014-06-13,41.07,41.155,40.72,40.91,1695182
PM,2014-06-13,88.17,88.63,87.875,88.45,3162838
PNC,2014-06-13,87.38,88.26,87.19,87.81,1930687
PNR,2014-06-13,75.37,75.58,74.9,75.18,783015
PNW,2014-06-13,54.06,54.43,53.6101,54.22,346692
PPG,2014-06-13,101.915,102.375,101.605,102.135,504108
PPL,2014-06-13,33.62,34.19,33.44,34.03,5573399
PRGO,2014-06-13,142.68,142.68,140,140.39,874112
PRU,2014-06-13,88.66,89.272,87.6307,88.14,2723735
PSA,2014-06-13,169.38,170.01,168.22,169.53,556672
PSX,2014-06-13,82.8,83.57,82.4,83.49,4330049
PVH,2014-06-13,117.02,117.48,115.93,116.5,1386507
PWR,2014-06-13,33.83,33.965,33.4675,33.91,1192852
PXD,2014-06-13,224,227,222.0201,226.95,1279938
PX,2014-06-13,131.12,131.94,130.65,131.53,674240
QCOM,2014-06-13,79.46,79.82,78.93,79.11,7440201
RCL,2014-06-13,54.01,54.46,53.25,54,2825233
REGN,2014-06-13,310.68,311.69,305.66,306.27,389609
REG,2014-06-13,53.97,54.26,53.45,54.25,205726
RE,2014-06-13,160,160.502,159.026,160.29,190372
RF,2014-06-13,10.63,10.74,10.56,10.71,17700907
RHI,2014-06-13,47.42,47.49,47.09,47.38,739879
RHT,2014-06-13,50.75,51.93,50.41,51.92,1777143
RJF,2014-06-13,49.09,49.24,48.79,48.97,257891
RL,2014-06-13,152.75,153.8,152.398,153.54,791507
RMD,2014-06-13,53.67,53.92,53.09,53.15,434840
ROK,2014-06-13,125.18,125.91,124.35,125.62,542372
ROP,2014-06-13,145.59,146.33,145.126,146.17,431046
ROST,2014-06-13,33.38,33.6,33.255,33.56,2783922
RRC,2014-06-13,88,88.6,87.15,88.19,2205638
RSG,2014-06-13,36.71,36.797,36.53,36.71,1103840
RTN,2014-06-13,95.7,96.77,95.45,96.59,1107203
SBAC,2014-06-13,99.49,99.72,97.93,98.16,861903
SBUX,2014-06-13,36.935,37.4475,36.765,37.345,7728298
SCG,2014-06-13,50.45,50.82,50.1,50.69,569829
SCHW,2014-06-13,25.66,26.11,25.62,26.01,7587549
SEE,2014-06-13,33.28,33.37,32.98,33.29,1452332
SHW,2014-06-13,202.84,203.28,201.66,202.73,260978
SIG,2014-06-13,106.23,107.27,106.01,107.1,461627
SJM,2014-06-13,104.8,105.26,104.02,105.24,592740
SLB,2014-06-13,106.9,108.27,106.02,108.25,4752360
SLG,2014-06-13,110.47,111.085,109.37,110.7,541282
SNA,2014-06-13,117.24,117.4099,116.48,116.82,115655
SNI,2014-06-13,77.17,77.405,76.95,77.39,361285
SNPS,2014-06-13,39.03,39.3476,38.87,39.04,418552
SO,2014-06-13,43.45,43.705,43.24,43.53,2983819
SPGI,2014-06-13,83.88,84.02,82.9,83.36,917248
SPG,2014-06-13,163.97,164.42,162.56,164.14,1569093
SRCL,2014-06-13,116.89,118.79,116.25,118.47,749837
SRE,2014-06-13,99.75,101.13,99.275,101.12,1439463
STI,2014-06-13,40.07,40.36,39.95,40.26,3399253
STT,2014-06-13,66.34,66.86,66.16,66.26,2100310
STX,2014-06-13,55.37,55.73,54.91,55.36,3423613
STZ,2014-06-13,82.64,83.1686,82.29,82.58,603937
SWKS,2014-06-13,47.2,47.85,47.03,47.19,2360592
SWK,2014-06-13,87.03,87.37,86.72,87.17,772569
SYK,2014-06-13,84.02,84.03,83.28,83.44,977097
SYMC,2014-06-13,21.45,21.71,21.32,21.7,6134992
SYY,2014-06-13,37.62,37.64,36.56,36.93,7863262
TAP,2014-06-13,71.46,71.65,71.04,71.23,1924723
TDG,2014-06-13,168.17,169.13,167.9,168.8,429611
TEL,2014-06-13,61.88,61.975,61.28,61.46,904212
TGT,2014-06-13,57.35,57.47,57.05,57.23,3718938
TIF,2014-06-13,98.94,99.2,98.58,99.03,541918
TJX,2014-06-13,54.73,54.89,54.45,54.79,3106152
TMK,2014-06-13,54.2334,54.4267,54,54.3067,492026
TMO,2014-06-13,120,120.43,118.875,119.16,1248062
TPR,2014-06-13,38.66,39.41,38.66,39.37,3821539
TRIP,2014-06-13,103.19,103.93,100.76,101.98,2106194
TROW,2014-06-13,82.46,82.53,81.57,81.84,793318
TRV,2014-06-13,94.95,95.48,94.82,95.41,1446468
TSCO,2014-06-13,64.96,65.18,64.41,65,410447
TSN,2014-06-13,38.37,38.39,37.72,37.79,3816505
TSS,2014-06-13,30.44,30.58,30.28,30.49,654332
TWX,2014-06-13,68.58,68.76,67.78,67.84,5697839
TXN,2014-06-13,48.28,48.45,47.9107,48.33,4763509
TXT,2014-06-13,39.38,39.64,39.0632,39.4,922831
T,2014-06-13,34.92,35.15,34.78,35.03,19976652
UAA,2014-06-13,28.22,28.915,28.13,28.755,4736624
UAL,2014-06-13,42.65,43.37,41.91,42.78,10900578
UDR,2014-06-13,27.48,27.62,27.2,27.56,960214
UHS,2014-06-13,92.59,94.25,92.34,94.07,619075
ULTA,2014-06-13,94.63,95.55,94.09,95.11,770068
UNH,2014-06-13,79.34,79.37,78.6,79.18,2265154
UNM,2014-06-13,34.93,35.16,34.77,34.88,1079263
UNP,2014-06-13,100.68,101.24,100.33,100.9,1837793
UPS,2014-06-13,100.99,101.51,100.802,101.03,1942267
URI,2014-06-13,105.14,105.928,104.17,105.39,994141
USB,2014-06-13,43.01,43.28,42.92,43.06,4615422
UTX,2014-06-13,116.92,117.27,116.295,116.79,1919833
VAR,2014-06-13,81.8,82.41,81.59,81.83,514778
VFC,2014-06-13,61.9,61.9,61.45,61.64,1177152
VIAB,2014-06-13,86.09,86.28,85.34,85.91,1263461
VLO,2014-06-13,53.98,54.0299,53.4302,53.74,3923739
VMC,2014-06-13,63.78,64.79,63.55,64.75,708563
VNO,2014-06-13,104.76,104.85,104.02,104.5,888694
VRSK,2014-06-13,60.64,60.73,60.27,60.42,468907
VRSN,2014-06-13,50.94,51.35,50.67,50.81,619654
VRTX,2014-06-13,73.88,73.91,72.55,73.49,810456
VTR,2014-06-13,63.59,63.74,62.71,63.64,1800701
VZ,2014-06-13,48.93,49.31,48.81,49.18,11121696
V,2014-06-13,52.9675,53.0175,52.7125,52.8225,7085204
WAT,2014-06-13,104.71,105.7299,104.49,104.89,516985
WBA,2014-06-13,72.79,73.56,72.79,73.06,4172342
WDC,2014-06-13,91.69,93.41,91.44,92.12,2333491
WEC,2014-06-13,44.83,45.15,44.55,45.07,963058
WFC,2014-06-13,51.89,52.08,51.74,51.9,11111862
WHR,2014-06-13,138.44,138.59,136.94,138.23,1179754
WMB,2014-06-13,46.83,47.195,46.61,47.18,1976462
WMT,2014-06-13,75.67,75.76,75.12,75.28,4981452
WM,2014-06-13,43.92,44.28,43.83,44,1212599
WU,2014-06-13,16.04,16.13,16,16.09,2690062
WYNN,2014-06-13,198.02,201.465,197.04,201.06,1078253
WYN,2014-06-13,72.53,72.95,72,72.47,1529222
WY,2014-06-13,30.9,30.95,30.59,30.84,3508468
XEC,2014-06-13,136.91,139,134.07,138.88,1658172
XEL,2014-06-13,30.6,30.765,30.42,30.69,1382645
XLNX,2014-06-13,46.5,46.85,46.35,46.76,3700738
XL,2014-06-13,32.75,32.87,32.6,32.81,1072820
XOM,2014-06-13,101.93,102.6551,101.63,102.65,8241548
XRAY,2014-06-13,47.92,47.94,47.57,47.8,777116
XRX,2014-06-13,50.6,50.92,50.28,50.44,1289961
XYL,2014-06-13,37.74,38.65,37.73,38.6,1301387
YUM,2014-06-13,78.73,79.38,78.25,79.23,1727884
ZBH,2014-06-13,105.81,106.01,105.11,105.58,796011
ZION,2014-06-13,29.67,29.9299,29.47,29.62,1619559
ZTS,2014-06-13,31.96,32.14,31.83,32.12,1904472
AAL,2014-06-16,39.68,41.29,39.67,41.06,13634011
AAPL,2014-06-16,91.51,92.75,91.45,92.2,35561270
AAP,2014-06-16,124.36,125.29,124.15,125.01,443898
ABBV,2014-06-16,54.18,54.31,53.45,54,4410384
ABC,2014-06-16,71.61,72.1,71.23,71.52,1259561
ABT,2014-06-16,39.83,40.37,39.59,39.9,5500241
ACN,2014-06-16,82.44,83.05,82.29,82.82,1806977
ADBE,2014-06-16,66.8,67.79,66.52,67.62,4370384
ADI,2014-06-16,55.49,55.82,55.16,55.5,1882692
ADM,2014-06-16,43.76,44.32,43.68,44.22,2667766
ADP,2014-06-16,78.47,79.13,78.45,78.65,1027306
ADSK,2014-06-16,53.87,54.88,53.87,54.58,1584907
ADS,2014-06-16,270.55,274.45,269.41,273.65,562159
AEE,2014-06-16,38.38,39.16,38.34,38.81,1655829
AEP,2014-06-16,52.74,53.705,52.72,53.09,2415335
AES,2014-06-16,14.17,14.44,14.15,14.43,5347467
AET,2014-06-16,80.94,81.22,80.325,80.57,2191325
AFL,2014-06-16,61.81,62.35,61.64,62.14,1841171
AGN,2014-06-16,208.56,213.37,208.35,210.38,2074470
AIG,2014-06-16,54.59,55.0601,54.41,54.98,6035018
AIV,2014-06-16,32.06,32.075,31.66,31.86,995514
AIZ,2014-06-16,67.33,67.45,66.88,66.92,605179
AJG,2014-06-16,45.48,45.67,45.244,45.56,510680
AKAM,2014-06-16,58.74,60.9,58.34,60.25,3429677
ALB,2014-06-16,71.06,71.19,70.38,70.44,495015
ALGN,2014-06-16,50.69,51.19,50.37,50.95,745131
ALK,2014-06-16,47.145,47.474,46.43,46.705,1756012
ALLE,2014-06-16,55.93,57.36,55.8401,57.13,634287
ALL,2014-06-16,58.93,59.02,58.59,58.81,1672390
ALXN,2014-06-16,163.87,166.16,161.66,162.82,1032172
AMAT,2014-06-16,22.35,22.54,22.185,22.35,7917993
AMD,2014-06-16,4.26,4.44,4.26,4.44,26192762
AME,2014-06-16,53.1,53.36,52.83,53.03,617464
AMGN,2014-06-16,116,116.91,115.725,116.16,2159567
AMG,2014-06-16,196.97,201.09,196.89,200.92,611612
AMP,2014-06-16,115.76,116.232,115.18,115.74,479368
AMT,2014-06-16,88.69,88.76,87.41,87.93,1192468
AMZN,2014-06-16,324.86,328.6945,323.52,327.62,2449843
ANDV,2014-06-16,57.6,58.2,57.37,58,2054657
ANSS,2014-06-16,75.51,75.83,75.08,75.27,241914
ANTM,2014-06-16,106.88,107.41,106.02,106.1,1237587
AON,2014-06-16,89.86,90,89.41,89.76,971104
AOS,2014-06-16,24.97,24.995,24.5,24.82,751248
APA,2014-06-16,97.9,98.27,97.52,98.2,2473086
APC,2014-06-16,108.95,109.95,108.15,108.36,2457326
APD,2014-06-16,121.07,121.07,119.61,120.52,817952
APH,2014-06-16,48.325,48.56,48.09,48.24,484570
ARE,2014-06-16,76.75,77.14,76.212,76.56,199728
ARNC,2014-06-16,43.47,43.56,42.96,43.05,2487733
ATVI,2014-06-16,21.43,21.55,21.29,21.43,4063590
AVB,2014-06-16,139.72,140.2799,138.95,139.15,561264
AVGO,2014-06-16,71.47,71.94,70.6,70.88,1566831
AVY,2014-06-16,49.74,50.57,49.74,50.21,840672
AWK,2014-06-16,47.91,48.45,47.79,48.1,705515
AXP,2014-06-16,94.36,94.75,93.84,94.37,2832531
AYI,2014-06-16,128.38,129.6,128.1,129.53,239175
AZO,2014-06-16,523.49,525.89,520.93,524.81,140229
A,2014-06-16,58.57,58.86,58.15,58.32,1174434
BAC,2014-06-16,15.3,15.31,15.18,15.28,55425378
BAX,2014-06-16,73.35,74.16,73.18,73.27,2043125
BA,2014-06-16,132.2,133.13,131.65,132.54,2169076
BBT,2014-06-16,38.36,38.36,38.005,38.2,2854275
BBY,2014-06-16,28.64,28.85,28.37,28.76,2504169
BDX,2014-06-16,117.91,119.79,117.91,118.22,1442673
BEN,2014-06-16,55.84,55.95,55.15,55.34,1470771
BF.B,2014-06-16,46.705,46.972,46.7,46.91,857552
BIIB,2014-06-16,309.6,312.95,306.76,307.97,890706
BK,2014-06-16,35.18,35.19,34.8,34.86,3922393
BLK,2014-06-16,308.45,309.99,306.51,309.38,471747
BLL,2014-06-16,30.365,30.53,30.185,30.265,1331800
BMY,2014-06-16,47.17,47.555,46.835,47.27,8530382
BRK.B,2014-06-16,125.95,126.34,125.71,126.15,2545800
BSX,2014-06-16,13.1,13.19,12.92,12.92,14079328
BWA,2014-06-16,64.95,65.67,64.59,65.14,926245
BXP,2014-06-16,116.98,117.47,115.64,116,878766
CAG,2014-06-16,32.43,32.79,32.22,32.79,2477422
CAH,2014-06-16,67.76,68.64,67.59,67.61,3075896
CAT,2014-06-16,106.5,106.88,105.73,106.81,2137219
CA,2014-06-16,28.82,29.1,28.805,28.94,2133855
CBG,2014-06-16,30.51,30.51,30.24,30.46,1604368
CBOE,2014-06-16,50.01,50.54,49.89,50.25,1002712
CBS,2014-06-16,60.15,60.92,59.93,60.7,13120261
CB,2014-06-16,104.06,104.07,103.28,103.63,907880
CCI,2014-06-16,73.59,73.81,72.75,73.26,2425748
CCL,2014-06-16,38.52,38.73,38.3,38.42,2691553
CDNS,2014-06-16,16.83,16.95,16.745,16.81,3316679
CELG,2014-06-16,80.055,81,79.75,80.535,3377658
CERN,2014-06-16,52.82,53.48,52.82,53.2,1650667
CF,2014-06-16,47.036,47.938,47,47.884,4367750
CHD,2014-06-16,34.57,34.89,34.57,34.81,1053048
CHK,2014-06-16,30.59,30.66,30.39,30.45,6914678
CHRW,2014-06-16,61.93,62.5,61.72,62.46,1198603
CHTR,2014-06-16,148.35,148.75,147.18,148.5,639203
CINF,2014-06-16,48.42,48.6,48.27,48.37,532802
CI,2014-06-16,90.87,91.35,89.9914,90.7,1658799
CLX,2014-06-16,89.85,90.6,89.85,90.14,740491
CL,2014-06-16,67.63,68.18,67.33,68.09,1809986
CMA,2014-06-16,50.04,50.05,49.59,49.75,1362781
CMCSA,2014-06-16,26.19,26.24,26.055,26.175,14121204
CME,2014-06-16,71.46,71.6,70.3,70.9,1552304
CMG,2014-06-16,587.03,595.48,584.38,594.01,451609
CMI,2014-06-16,156,157.01,155.07,156.67,770033
CMS,2014-06-16,29.54,30.03,29.46,29.83,2309187
CNC,2014-06-16,37.115,37.595,36.67,37.58,1669350
CNP,2014-06-16,24.18,24.735,24.11,24.63,5626959
COF,2014-06-16,80.38,81.4,80.15,81.04,3272953
COG,2014-06-16,34.84,34.95,34.35,34.69,5314718
COL,2014-06-16,79.31,79.75,79.25,79.5,294786
COO,2014-06-16,131,133.09,130.41,132.07,617348
COP,2014-06-16,83.19,83.83,82.92,83.69,4753495
COST,2014-06-16,115.32,115.46,114.95,115.43,1503081
COTY,2014-06-16,17.18,17.18,16.92,16.97,674597
CPB,2014-06-16,45.28,45.73,45.2,45.65,611150
CRM,2014-06-16,53.16,54.73,52.52,54.61,6994070
CSCO,2014-06-16,24.52,24.73,24.45,24.53,19251335
CSX,2014-06-16,30.26,30.35,30.12,30.26,5240132
CTAS,2014-06-16,62.97,63.36,62.86,63.09,394482
CTL,2014-06-16,36.87,37.12,36.74,37.06,2710018
CTSH,2014-06-16,46.81,47.85,46.81,47.77,4325305
CTXS,2014-06-16,63.54,64.33,63.22,64.2,2219580
CVS,2014-06-16,75.75,76.36,75.58,76.14,3992766
CVX,2014-06-16,127.15,128.805,127.14,128.54,7074254
CXO,2014-06-16,141.83,142.12,139.86,140.09,773286
C,2014-06-16,47.47,47.78,47.04,47.64,12791370
DAL,2014-06-16,38.6,39.14,38.25,38.84,14132496
DE,2014-06-16,90.32,90.4599,89.96,90.37,1672200
DFS,2014-06-16,60.76,61.36,60.4,61.15,2156583
DGX,2014-06-16,59.35,59.37,58.4,58.55,1351566
DG,2014-06-16,60.71,61.56,60.57,61.55,3942402
DHI,2014-06-16,23.45,23.74,23.275,23.71,3433504
DHR,2014-06-16,80.09,80.34,79.89,80.07,2383181
DISCA,2014-06-16,75.94,77.34,75.94,76.99,1987116
DISCK,2014-06-16,76.58,76.58,75.65,76.27,442610
DISH,2014-06-16,59.89,59.8995,58.97,59.2,1726229
DIS,2014-06-16,82.64,83.44,82.56,83.3,5181129
DLR,2014-06-16,57.28,58.17,57.28,57.61,1006250
DLTR,2014-06-16,53.84,54.31,53.84,54,964428
DOV,2014-06-16,88.86,89.28,88.62,89.15,805739
DPS,2014-06-16,57.74,58.91,57.66,58.7,1445998
DRE,2014-06-16,17.61,17.705,17.48,17.56,1457067
DRI,2014-06-16,49.54,50.14,49.47,49.96,765812
DTE,2014-06-16,74.44,75.72,74.35,75.25,959126
DUK,2014-06-16,71.11,71.82,70.8125,71.12,2666029
DVA,2014-06-16,70.7,70.94,70.28,70.77,1063857
DVN,2014-06-16,78.18,78.32,77.655,78.23,4048033
D,2014-06-16,68.36,69.33,68.24,68.5,2580448
EA,2014-06-16,35.48,35.9,35.37,35.7,2314664
EBAY,2014-06-16,48.92,49.17,48.735,49,7707842
ECL,2014-06-16,107.82,108.04,107.06,107.75,768643
ED,2014-06-16,55.37,56.01,55.25,55.59,2596933
EFX,2014-06-16,71.57,71.87,71.03,71.3,326296
EIX,2014-06-16,54.98,55.98,54.8,55.61,2118599
EL,2014-06-16,76.47,76.565,75.76,75.91,1384482
EMN,2014-06-16,88.51,88.7299,87.03,87.9,1122363
EMR,2014-06-16,66.37,66.92,66.12,66.33,2717614
EOG,2014-06-16,115.21,115.21,113.02,114.03,4075258
EQIX,2014-06-16,205.74,207.43,205.46,206.81,544229
EQR,2014-06-16,61.59,61.8,61.075,61.31,1366077
EQT,2014-06-16,105.68,106.45,105.44,106.43,1219648
ESRX,2014-06-16,71.01,71.67,70.6752,70.74,3761205
ESS,2014-06-16,179.53,180.14,177.62,178.09,371895
ES,2014-06-16,45.25,46.08,45.25,45.76,1242700
ETFC,2014-06-16,20.07,20.55,19.97,20.42,4308953
ETN,2014-06-16,74.99,76.23,74.98,75.82,2218512
ETR,2014-06-16,78.2,79.27,78.1,79.01,1972730
EW,2014-06-16,39.515,40.425,39.06,39.22,2410816
EXC,2014-06-16,35.92,36.495,35.84,36.11,16125632
EXPD,2014-06-16,44.69,44.9599,44.5,44.59,948532
EXPE,2014-06-16,74,74.65,73.49,74.58,1289526
EXR,2014-06-16,52.99,53.11,52.05,52.49,833069
FAST,2014-06-16,49.37,49.72,49,49.43,1018655
FBHS,2014-06-16,39.65,40.07,39.41,39.64,1035522
FB,2014-06-16,64.16,64.88,63.75,64.19,31045811
FCX,2014-06-16,34.06,34.1,33.805,34,4635520
FDX,2014-06-16,139.82,140.48,139.25,139.45,1458441
FE,2014-06-16,34.23,34.71,34.06,34.15,4740673
FFIV,2014-06-16,111.76,113.8,111.746,113.36,787885
FISV,2014-06-16,59.82,60.04,59.36,59.52,694997
FIS,2014-06-16,53.71,53.86,53.45,53.66,678816
FITB,2014-06-16,21.24,21.29,21,21.11,6900144
FLIR,2014-06-16,35.78,35.96,35.56,35.62,301294
FLR,2014-06-16,77.27,77.5,76.58,76.98,738013
FLS,2014-06-16,77.25,77.429,76.61,77.07,643360
FL,2014-06-16,49.53,49.91,49.4,49.85,1117247
FMC,2014-06-16,77.12,77.41,76.44,76.56,483756
FOXA,2014-06-16,35.26,35.98,35.02,35.73,10469330
FOX,2014-06-16,34.14,34.76,33.98,34.48,3204706
FRT,2014-06-16,119.69,120.29,118.39,118.47,315916
FTI,2014-06-16,59.05,59.08,58.52,59,1623613
F,2014-06-16,16.47,16.68,16.38,16.63,22219572
GD,2014-06-16,118.9,119.71,118.7,119.2,1254759
GE,2014-06-16,26.95,26.97,26.75,26.82,26681095
GGP,2014-06-16,23.48,23.59,23.3,23.43,3297601
GILD,2014-06-16,80.87,81.39,80.41,80.77,7356514
GIS,2014-06-16,54.31,54.31,54.12,54.21,2468442
GLW,2014-06-16,21.2,21.34,21.035,21.11,5711474
GM,2014-06-16,35.49,36.18,35.49,36.06,12603728
GOOGL,2014-06-16,557.25,557.99,550,552.3,1971842
GOOG,2014-06-16,549.26,549.62,541.52,544.28,1704027
GPC,2014-06-16,84.98,85.56,84.95,85.46,505696
GPN,2014-06-16,35.74,35.815,35.2875,35.38,1142332
GPS,2014-06-16,40.92,41.16,40.79,41.02,1986010
GRMN,2014-06-16,59.12,59.94,59.07,59.78,606734
GS,2014-06-16,165.52,166.53,164.45,165.85,1756421
GT,2014-06-16,26.92,27.7,26.85,27.26,5821071
GWW,2014-06-16,259.46,260.36,258.17,260.11,216526
HAL,2014-06-16,67.58,67.87,66.94,67.61,4491623
HAS,2014-06-16,52.16,52.55,52.005,52.2,843119
HBAN,2014-06-16,9.42,9.45,9.35,9.38,7095749
HBI,2014-06-16,21.255,21.5425,21.25,21.4225,1268040
HCA,2014-06-16,55,56.63,54.99,55.99,3237569
HCN,2014-06-16,63.15,63.245,62.64,62.78,1327911
HCP,2014-06-16,41.4,41.55,41.03,41.11,1630719
HD,2014-06-16,77.96,79.09,77.96,78.9,7171923
HES,2014-06-16,95.99,96.5,95.64,95.89,2169488
HIG,2014-06-16,35.64,35.68,35.42,35.64,1504024
HII,2014-06-16,98.59,99.06,98.13,98.43,301854
HOG,2014-06-16,68.94,69.135,68.59,68.74,1396079
HOLX,2014-06-16,24.64,25.15,24.59,24.9,3637522
HON,2014-06-16,93.6,94.08,93.4,93.8,1884029
HP,2014-06-16,112.96,113.66,112.09,113.64,955664
HRB,2014-06-16,32.45,33.19,32.4,33.15,3133273
HRL,2014-06-16,24.105,24.285,24.035,24.205,1563102
HRS,2014-06-16,75.79,76.56,75.67,75.75,310603
HSIC,2014-06-16,59.2,59.635,58.735,58.88,645744
HST,2014-06-16,22.18,22.28,21.87,21.93,4413924
HSY,2014-06-16,97.37,98.24,97.18,98.05,1068233
HUM,2014-06-16,124.78,124.78,122.87,123.05,987710
IBM,2014-06-16,182.4,182.71,181.235,182.35,3556218
ICE,2014-06-16,38.69,38.838,38.296,38.504,2483810
IDXX,2014-06-16,65.255,65.83,64.92,65.145,431828
IFF,2014-06-16,100.79,101.34,100.11,100.35,525188
ILMN,2014-06-16,170.34,173.44,166.59,169.38,1485606
INCY,2014-06-16,53.47,54.98,53.26,54.67,859001
INTC,2014-06-16,29.72,30.15,29.67,30.01,36407788
INTU,2014-06-16,78.55,79.11,78.52,78.91,1274879
IPG,2014-06-16,19.6,19.62,19.39,19.55,5552072
IP,2014-06-16,48.03,48.61,48.01,48.48,2337901
IQV,2014-06-16,51.5,51.98,51,51.05,653244
IRM,2014-06-16,31.01,31.105,30.51,30.94,1533076
IR,2014-06-16,62.07,62.87,61.96,62.84,1990325
ISRG,2014-06-16,132.4965,136.9932,132.2899,136.6065,2203521
ITW,2014-06-16,87.97,88.2,87.19,87.59,2315150
IT,2014-06-16,69.91,70.24,69.38,69.58,356144
IVZ,2014-06-16,37.13,37.22,36.77,37.07,2337260
JBHT,2014-06-16,75.65,76.04,75.33,75.58,493473
JCI,2014-06-16,46.8167,47.7382,46.8167,47.5078,3568644
JEC,2014-06-16,54.57,54.99,54.34,54.65,705110
JNJ,2014-06-16,102.52,102.89,101.84,102.45,5645516
JNPR,2014-06-16,24.62,25.12,24.55,24.93,5653829
JPM,2014-06-16,56.85,56.95,56.33,56.87,11199075
JWN,2014-06-16,67.7,68.21,67.46,67.86,1288252
KEY,2014-06-16,14.19,14.19,13.98,14.05,6946748
KIM,2014-06-16,22.68,22.82,22.515,22.58,1726505
KLAC,2014-06-16,67.95,69,67.95,68.7,574142
KMB,2014-06-16,110.39,111.4,110.12,110.94,1075401
KMI,2014-06-16,35.22,35.515,35,35.38,5432802
KMX,2014-06-16,44.23,44.51,43.89,44.3,1709815
KORS,2014-06-16,93.85,93.9,90.18,90.29,5454008
KO,2014-06-16,40.19,40.77,40.15,40.66,12878160
KR,2014-06-16,23.565,23.69,23.485,23.54,5233924
KSS,2014-06-16,52.3,52.88,52.13,52.77,1707793
KSU,2014-06-16,104.55,105.23,104.07,104.62,442606
K,2014-06-16,67.34,67.5425,67.092,67.44,1115351
LB,2014-06-16,57.18,57.73,57.1,57.7,699112
LEG,2014-06-16,33.47,33.6,33.27,33.46,823502
LEN,2014-06-16,39.4216,40.0784,39.2843,39.9804,2325448
LH,2014-06-16,101.57,101.65,100.62,100.8,496930
LKQ,2014-06-16,26,26.19,25.62,25.66,2334534
LLL,2014-06-16,125.33,125.8,124.62,125.03,920328
LLY,2014-06-16,58.94,59.17,58.5,58.83,3209190
LMT,2014-06-16,163.86,165.63,163.53,165.14,897600
LNC,2014-06-16,50.44,50.83,50.27,50.47,1486591
LNT,2014-06-16,28.875,29.38,28.7945,29.18,807946
LOW,2014-06-16,45.36,45.62,45.21,45.42,6713459
LRCX,2014-06-16,65.2,66.69,65.2,66.49,1581420
LUK,2014-06-16,25.75,26.17,25.65,26.16,1427045
LUV,2014-06-16,26.2,26.33,25.92,26.1,6515235
LYB,2014-06-16,99.12,99.325,98.13,98.87,2399008
L,2014-06-16,43.47,43.57,43.18,43.23,1271746
MAA,2014-06-16,71.32,71.45,70.39,70.65,419285
MAC,2014-06-16,65.3,65.73,64.97,65.32,522595
MAR,2014-06-16,61.32,61.795,61.32,61.62,1239075
MAS,2014-06-16,21.72,21.8,21.29,21.79,8425296
MAT,2014-06-16,38.39,38.805,38.32,38.59,2561453
MA,2014-06-16,75.6,75.78,74.9,75.11,5674197
MCD,2014-06-16,100.42,101.17,100.24,101.1,4038584
MCHP,2014-06-16,48.91,49.21,48.61,48.87,1562755
MCK,2014-06-16,182.72,183.47,181.74,182.55,948050
MCO,2014-06-16,84.48,85.81,84.48,85.52,557128
MDLZ,2014-06-16,37.39,37.47,37.15,37.25,6710658
MDT,2014-06-16,63.455,63.9,58.32,60.03,65446699
MET,2014-06-16,54.27,54.61,54.08,54.44,3873380
MGM,2014-06-16,24.55,24.82,24.34,24.81,5630119
MHK,2014-06-16,132.08,132.58,131,132.02,586642
MKC,2014-06-16,71.56,71.74,71.32,71.45,565055
MLM,2014-06-16,131.33,133.44,130.38,130.99,440995
MMC,2014-06-16,50.83,50.88,50.574,50.74,1344004
MMM,2014-06-16,142.93,143.53,142.6,143.32,1274286
MNST,2014-06-16,22.9333,23.5466,22.7866,23.46,4974564
MON,2014-06-16,119.67,119.8,118.48,119.62,2416622
MOS,2014-06-16,48.54,49.69,48.445,49.65,5295174
MO,2014-06-16,41.44,41.97,41.26,41.81,5133852
MPC,2014-06-16,43.195,43.35,42.87,42.935,3916214
MRK,2014-06-16,58.06,58.38,57.73,58.07,7731464
MRO,2014-06-16,39.22,39.2299,38.93,39.01,4442881
MSFT,2014-06-16,41.04,41.61,41.04,41.5,24205297
MSI,2014-06-16,66.71,67.13,66.66,66.72,961983
MS,2014-06-16,31.48,31.81,31.4,31.71,8527452
MTB,2014-06-16,122.51,122.62,121.86,121.94,884671
MTD,2014-06-16,247.07,248.39,244,245.4,97570
MU,2014-06-16,31.43,32.19,31.28,31.91,35496518
MYL,2014-06-16,50.06,50.76,50.02,50.4,3026588
M,2014-06-16,57.49,57.53,57.05,57.23,2414074
NAVI,2014-06-16,16.66,16.89,16.6,16.78,804878
NBL,2014-06-16,76.29,76.4999,75.7,76.25,1214858
NCLH,2014-06-16,32.33,32.6,31.645,31.9,2641618
NDAQ,2014-06-16,36.74,36.78,36.35,36.55,1124114
NEE,2014-06-16,96.96,98.23,96.5025,97.16,2244451
NEM,2014-06-16,23.5,23.52,23.07,23.16,4283270
NFLX,2014-06-16,60.9328,61.6014,60.4885,61.4657,12550419
NFX,2014-06-16,40.63,41.67,40.27,41.6,4489505
NI,2014-06-16,37.18,37.9,37.1,37.55,1701323
NKE,2014-06-16,37.405,37.65,37.2,37.275,6531480
NLSN,2014-06-16,46.4,46.56,46.22,46.36,1666663
NOC,2014-06-16,120.36,122.14,120.36,121.56,1109649
NOV,2014-06-16,77.5,78.252,77.37,77.84,2522471
NRG,2014-06-16,36.49,37.02,36.35,36.96,3082696
NSC,2014-06-16,101.1,102.08,100.73,101.56,1391730
NTAP,2014-06-16,35.51,36.04,35.46,35.68,2176963
NTRS,2014-06-16,62.02,62.555,61.65,62.25,999927
NUE,2014-06-16,50.85,51.06,50.29,50.39,1282756
NVDA,2014-06-16,19.45,19.61,19.31,19.48,4965472
NWL,2014-06-16,30.51,30.69,30.45,30.57,1602462
NWSA,2014-06-16,17.14,17.23,16.92,17.12,2710509
NWS,2014-06-16,16.64,16.74,16.43,16.73,827611
OKE,2014-06-16,65.03,66.215,65,65.32,1217313
OMC,2014-06-16,70.27,70.36,69.38,70.06,1465568
ORCL,2014-06-16,42,42.23,41.77,42.15,8150287
ORLY,2014-06-16,148.87,150.3,148.26,148.6,490901
OXY,2014-06-16,103.35,103.8,103.03,103.35,4258839
O,2014-06-16,43.85,44.1794,43.37,43.47,2360803
PAYX,2014-06-16,40.95,41.33,40.84,41.05,1128759
PBCT,2014-06-16,14.77,14.84,14.75,14.81,3556550
PCAR,2014-06-16,63.08,63.45,62.64,63.33,1526263
PCG,2014-06-16,46.5,47.22,46.44,46.88,2058119
PCLN,2014-06-16,1191.38,1209.55,1183,1202.48,751589
PDCO,2014-06-16,39.52,39.538,38.58,38.83,1286308
PEG,2014-06-16,37.82,38.41,37.67,37.99,2471459
PEP,2014-06-16,86.87,87.74,86.71,87.55,3894528
PFE,2014-06-16,29.5,29.71,29.32,29.61,25028485
PFG,2014-06-16,48.67,48.88,48.42,48.74,793781
PGR,2014-06-16,25.37,25.57,25.36,25.5,3615450
PG,2014-06-16,79.52,79.94,79.11,79.69,5334617
PHM,2014-06-16,19.43,19.665,19.2,19.55,8488096
PH,2014-06-16,126.55,127.51,126.31,127.18,407119
PKG,2014-06-16,69.83,70.31,69.5,69.7,457556
PKI,2014-06-16,46.36,46.73,45.71,46.04,1568574
PLD,2014-06-16,40.87,41.18,40.65,40.91,1499383
PM,2014-06-16,88.37,89.36,88.07,89.03,4550144
PNC,2014-06-16,87.65,87.89,87.26,87.69,2129413
PNR,2014-06-16,75.1,75.92,74.94,75.48,1200245
PNW,2014-06-16,54.22,54.955,54.17,54.72,724614
PPG,2014-06-16,101.875,102.125,100.905,101.51,860912
PPL,2014-06-16,33.95,34.58,33.92,34.27,4718970
PRGO,2014-06-16,140.21,142.27,140.12,141.68,871347
PRU,2014-06-16,87.92,88.47,87.67,88.06,1540696
PSA,2014-06-16,169.39,170.75,168.68,168.99,478621
PSX,2014-06-16,83.52,83.65,82.94,83.44,2279736
PVH,2014-06-16,116.09,117,115.9,116.6,855253
PWR,2014-06-16,33.89,34.01,33.655,33.78,1105801
PXD,2014-06-16,226.9,227.99,225.02,227.38,900234
PX,2014-06-16,131.44,131.56,130.35,130.61,872900
QCOM,2014-06-16,78.83,79.39,78.45,78.65,10423671
RCL,2014-06-16,53.63,53.78,53.25,53.68,998129
REGN,2014-06-16,307.81,311.55,305.96,308.4,438534
REG,2014-06-16,54.07,54.58,53.86,53.96,285658
RE,2014-06-16,160.16,160.62,158.87,159.12,203384
RF,2014-06-16,10.68,10.7,10.55,10.59,14502869
RHI,2014-06-16,47.33,47.65,47.17,47.54,474751
RHT,2014-06-16,51.76,52.17,51.46,52.14,1382272
RJF,2014-06-16,48.82,49,48.51,48.66,327591
RL,2014-06-16,153.05,153.62,152.65,153,507601
RMD,2014-06-16,53.11,53.41,52.76,53.02,429962
ROK,2014-06-16,126.07,126.47,125.01,125.66,341140
ROP,2014-06-16,146.07,146.862,145.925,146.16,560326
ROST,2014-06-16,33.455,33.565,33.3287,33.475,2701092
RRC,2014-06-16,88.4,89.03,87.81,88.32,1933160
RSG,2014-06-16,36.7,36.8,36.585,36.67,1419034
RTN,2014-06-16,96.46,97.39,96.17,97.1,1023366
SBAC,2014-06-16,98.2,98.34,96.64,97.77,965506
SBUX,2014-06-16,37.24,37.58,37.23,37.545,6759676
SCG,2014-06-16,50.56,51.52,50.56,51.09,903764
SCHW,2014-06-16,25.89,25.96,24.68,25.88,7616183
SEE,2014-06-16,33.22,34.145,33.09,34.07,2679317
SHW,2014-06-16,202.64,204.04,201.52,202.33,332023
SIG,2014-06-16,107.18,107.73,105.83,107.55,519417
SJM,2014-06-16,104.74,105.88,104.63,105.83,642204
SLB,2014-06-16,107.8,107.88,106.63,107.05,4126682
SLG,2014-06-16,110.79,111.2,109.94,110.2,385902
SNA,2014-06-16,116.43,116.75,115.83,116.58,132440
SNI,2014-06-16,77.21,78.25,76.83,78.2,523033
SNPS,2014-06-16,38.67,39.1,38.67,38.9001,618747
SO,2014-06-16,43.52,44.22,43.45,43.7,5251043
SPGI,2014-06-16,83.46,83.46,82.42,82.77,1251722
SPG,2014-06-16,164,164.82,163.12,163.51,1100305
SRCL,2014-06-16,118.03,119.04,117.23,117.46,398516
SRE,2014-06-16,101.11,102.28,100.744,101.67,1137166
STI,2014-06-16,40.12,40.22,39.7,39.85,3456357
STT,2014-06-16,66.08,66.41,65.84,66.09,2073768
STX,2014-06-16,55.19,55.97,55.15,55.91,2129089
STZ,2014-06-16,82.58,83.63,82.42,83.39,1145608
SWKS,2014-06-16,47.05,47.61,46.77,47.37,2527479
SWK,2014-06-16,87.07,87.77,86.9,87.76,676209
SYK,2014-06-16,84.2,86.52,83.97,84.61,2338607
SYMC,2014-06-16,21.61,21.698,21.515,21.57,4524456
SYY,2014-06-16,36.76,36.9,36.67,36.89,3853900
TAP,2014-06-16,71.2,71.54,70.93,71.53,1321942
TDG,2014-06-16,168.87,170.2999,168.682,170.02,560918
TEL,2014-06-16,61.41,61.88,61.145,61.52,1375788
TGT,2014-06-16,57.23,57.79,57.06,57.74,5342589
TIF,2014-06-16,99.02,99.57,98.52,99.33,546882
TJX,2014-06-16,54.81,54.84,54.4,54.71,3054741
TMK,2014-06-16,54.2467,54.36,53.9667,54.2534,466487
TMO,2014-06-16,118.95,119.745,117.95,118.69,1844640
TPR,2014-06-16,39.3,39.8,39.13,39.68,3887185
TRIP,2014-06-16,102,104.11,101.27,103.97,1595928
TROW,2014-06-16,81.35,82.13,81.2,81.59,1184609
TRV,2014-06-16,95.21,95.753,95.2,95.46,1306322
TSCO,2014-06-16,64.74,64.8,63.86,64.36,913886
TSN,2014-06-16,35.45,35.5,34.9,35.15,4037532
TSS,2014-06-16,30.44,30.66,30.06,30.08,786964
TWX,2014-06-16,67.77,68.585,67.6,68.52,3671725
TXN,2014-06-16,48.05,48.29,47.8,48.13,4473171
TXT,2014-06-16,39.32,39.38,38.91,39.35,957409
T,2014-06-16,34.97,35.09,34.9,34.98,14109659
UAA,2014-06-16,28.735,29.295,28.655,29.255,4475204
UAL,2014-06-16,42.49,42.77,41.76,42.53,6974614
UDR,2014-06-16,27.51,27.708,27.41,27.5,1098103
UHS,2014-06-16,93.92,95,93.34,94.71,753461
ULTA,2014-06-16,94.92,95.4399,93.75,94.5,826413
UNH,2014-06-16,79.18,79.21,77.81,78,4547770
UNM,2014-06-16,34.83,34.94,34.58,34.83,988745
UNP,2014-06-16,100.25,100.62,99.621,99.81,3152525
UPS,2014-06-16,100.9,101.32,100.53,101.18,1922078
URI,2014-06-16,104.69,105.59,103.88,105.16,1528329
USB,2014-06-16,42.96,43.07,42.58,42.75,5126097
UTX,2014-06-16,116.53,117.21,116.2,116.87,1810217
VAR,2014-06-16,82.09,82.94,81.99,82.29,595066
VFC,2014-06-16,61.37,62.14,61.2787,61.7,1482043
VIAB,2014-06-16,85.66,86.75,85.6,86.47,1767598
VLO,2014-06-16,53.71,53.79,53.15,53.35,4963421
VMC,2014-06-16,64.55,65.18,64.255,64.54,668232
VNO,2014-06-16,104.52,105.12,104.11,104.25,777610
VRSK,2014-06-16,60.53,61.01,60.44,60.8,653229
VRSN,2014-06-16,50.69,51.15,50.45,51.1,772290
VRTX,2014-06-16,69.16,71.02,67.02,67.12,3436204
VTR,2014-06-16,63.43,63.71,63.1,63.26,1447356
VZ,2014-06-16,49.23,49.42,49.05,49.31,9172249
V,2014-06-16,52.72,52.7475,52.4925,52.56,7909296
WAT,2014-06-16,104.82,105.83,104.58,104.66,560916
WBA,2014-06-16,72.9,73.62,72.295,73.29,4831287
WDC,2014-06-16,91.88,92.35,91.34,91.46,1337205
WEC,2014-06-16,45.01,45.83,44.98,45.47,1088240
WFC,2014-06-16,51.88,51.89,50.94,51.09,16310453
WHR,2014-06-16,138.54,139.59,137.05,138.38,756169
WMB,2014-06-16,54.77,59.68,54.65,56.02,37459747
WMT,2014-06-16,75.11,75.48,75.02,75.34,3846878
WM,2014-06-16,43.97,44.25,43.9,43.99,1066685
WU,2014-06-16,16.05,16.15,15.99,16,2497881
WYNN,2014-06-16,198.5,199.91,197,199.12,1052809
WYN,2014-06-16,72.33,72.76,72.14,72.5,813699
WY,2014-06-16,30.76,30.875,30.5,30.86,6107375
XEC,2014-06-16,139,140,137.605,139.55,831864
XEL,2014-06-16,30.7,31.16,30.63,30.91,2692727
XLNX,2014-06-16,46.53,47.4,46.53,47.09,2585635
XL,2014-06-16,32.71,32.76,32.51,32.61,1633595
XOM,2014-06-16,102.57,103.25,102.17,102.92,8977642
XRAY,2014-06-16,47.8,48.11,47.68,47.87,1553933
XRX,2014-06-16,50.6,50.92,50.2,50.24,1068451
XYL,2014-06-16,38.49,38.74,38.33,38.47,869797
YUM,2014-06-16,78.88,79.14,78.67,79.1,1387268
ZBH,2014-06-16,105.95,107,104.91,104.98,1286570
ZION,2014-06-16,29.51,29.62,29.1,29.18,1328835
ZTS,2014-06-16,32.08,32.21,31.99,32.13,2197198
AAL,2014-06-17,41.08,42.19,40.76,41.87,12527641
AAPL,2014-06-17,92.31,92.7,91.8,92.08,29726347
AAP,2014-06-17,125.01,126.6,125.01,125.95,571175
ABBV,2014-06-17,54.49,54.54,53.85,54.3,3385676
ABC,2014-06-17,71.37,71.93,71.18,71.74,951616
ABT,2014-06-17,39.8,39.98,39.64,39.86,4593190
ACN,2014-06-17,82.63,82.99,82.26,82.51,1735486
ADBE,2014-06-17,67.36,68,66.86,67.54,6654142
ADI,2014-06-17,55.33,55.92,55.3,55.7,1251852
ADM,2014-06-17,44.31,44.52,44.1,44.41,2311199
ADP,2014-06-17,78.48,78.82,78.21,78.22,1954364
ADSK,2014-06-17,54.15,55,54.15,54.63,1942531
ADS,2014-06-17,272.96,275.54,272.32,272.49,455215
AEE,2014-06-17,38.63,38.82,38.49,38.67,950995
AEP,2014-06-17,52.82,52.9899,52.2901,52.81,1821258
AES,2014-06-17,14.39,14.575,14.31,14.56,7051853
AET,2014-06-17,80.33,80.8,80.2,80.57,1683444
AFL,2014-06-17,61.98,63.16,61.92,62.96,1610093
AGN,2014-06-17,210.13,217.96,208.85,215.06,2189083
AIG,2014-06-17,54.76,55.35,54.7,55.22,7682956
AIV,2014-06-17,31.78,31.85,31.465,31.58,894682
AIZ,2014-06-17,66.91,67.81,66.8,67.45,680705
AJG,2014-06-17,45.57,46.09,45.3,45.95,824624
AKAM,2014-06-17,60.58,61.775,60.36,60.59,3779341
ALB,2014-06-17,70.4,71.7,70.26,71.34,723268
ALGN,2014-06-17,50.75,51.99,50.558,51.055,595450
ALK,2014-06-17,46.8,47.71,46.77,47.47,1246890
ALLE,2014-06-17,56.88,57.66,56.1,57.25,1436697
ALL,2014-06-17,58.75,59.29,58.58,59.21,1919450
ALXN,2014-06-17,162.49,163.74,160.05,160.15,1009118
AMAT,2014-06-17,22.27,22.61,22.14,22.49,11206097
AMD,2014-06-17,4.41,4.5,4.41,4.47,19445026
AME,2014-06-17,52.81,53.3233,52.77,53.27,512512
AMGN,2014-06-17,116.75,116.85,115.67,116.17,2108891
AMG,2014-06-17,199.9,204.88,199.9,203.59,519018
AMP,2014-06-17,115.24,117.52,114.76,116.92,925419
AMT,2014-06-17,87.83,88.47,87.37,88.23,1727449
AMZN,2014-06-17,327.54,331.34,325.23,325.62,2924058
ANDV,2014-06-17,57.7,58.86,57.27,58.8,1653253
ANSS,2014-06-17,75.25,76.27,74.99,75.43,463982
ANTM,2014-06-17,105.92,106.35,105.02,106.06,1364528
AON,2014-06-17,89.56,90.095,89.27,89.98,1162191
AOS,2014-06-17,24.745,25.09,24.6,24.895,773222
APA,2014-06-17,97.74,98.26,97.32,98,3183278
APC,2014-06-17,108.14,108.66,106.8796,107.41,3040664
APD,2014-06-17,120.18,121.63,119.8,121.6,804140
APH,2014-06-17,48.115,48.57,47.995,48.375,726374
ARE,2014-06-17,76.66,77.16,76.42,76.86,362404
ARNC,2014-06-17,43.05,43.56,42.84,43.44,2463415
ATVI,2014-06-17,21.49,21.85,21.42,21.81,6833752
AVB,2014-06-17,139.09,140.3,138.51,140.25,1174926
AVGO,2014-06-17,70.59,71.62,70.59,71.48,1381680
AVY,2014-06-17,50.18,50.82,49.98,50.61,633677
AWK,2014-06-17,48.1,48.46,48.05,48.23,509500
AXP,2014-06-17,94.37,95.2,94.0103,94.66,2572316
AYI,2014-06-17,129.2,132.46,128.87,131.95,390142
AZO,2014-06-17,523.31,525.4,521,524.34,104715
A,2014-06-17,58.27,59.2,58.1901,58.87,1328510
BAC,2014-06-17,15.265,15.62,15.255,15.59,58011594
BAX,2014-06-17,73.07,73.43,72.88,73.17,1676824
BA,2014-06-17,132.1,133.05,131.72,132.45,2223350
BBT,2014-06-17,38.15,38.7,38.15,38.52,3299101
BBY,2014-06-17,28.76,29.14,28.7,29.01,2734723
BDX,2014-06-17,117.81,118.39,117.28,117.73,661686
BEN,2014-06-17,55.24,56.46,54.94,56.17,1485287
BF.B,2014-06-17,46.835,47.09,46.575,46.985,457238
BIIB,2014-06-17,306.99,307.465,302.01,304.79,862056
BK,2014-06-17,34.78,35.65,34.66,35.61,5047815
BLK,2014-06-17,307.69,312.19,305.84,312.05,453195
BLL,2014-06-17,30.275,30.53,30.21,30.41,945972
BMY,2014-06-17,47.23,47.64,47.11,47.46,7927757
BRK.B,2014-06-17,126.05,126.35,125.6,126.03,2583600
BSX,2014-06-17,12.8,12.8,12.28,12.6,37104584
BWA,2014-06-17,65.01,65.65,64.76,65.07,707132
BXP,2014-06-17,115.59,115.64,114.4,114.99,1095851
CAG,2014-06-17,32.67,32.85,32.6,32.85,4446464
CAH,2014-06-17,67.5,68.435,67.45,68.22,2978099
CAT,2014-06-17,106.51,107,106,106.67,2138433
CA,2014-06-17,28.81,29.4,28.76,29.2,2833925
CBG,2014-06-17,30.35,30.56,30.2223,30.49,1437380
CBOE,2014-06-17,50.06,51.59,50.03,51.31,874293
CBS,2014-06-17,60.53,60.72,60.09,60.11,6471000
CB,2014-06-17,103.07,104.56,102.98,104.45,770981
CCI,2014-06-17,73.23,73.58,72.81,73.26,1667828
CCL,2014-06-17,38.09,38.72,38,38.72,2608135
CDNS,2014-06-17,16.78,16.995,16.631,16.93,4341995
CELG,2014-06-17,80.265,81,79.8,79.935,3219958
CERN,2014-06-17,53.15,53.22,52.8,52.84,1358708
CF,2014-06-17,47.772,48.38,47.53,48.31,2268355
CHD,2014-06-17,34.725,34.87,34.615,34.715,1109462
CHK,2014-06-17,30.37,30.6,30.26,30.55,5029338
CHRW,2014-06-17,62.48,62.55,62.01,62.24,1389146
CHTR,2014-06-17,148.77,149.08,147.74,148,516537
CINF,2014-06-17,48.24,48.69,48.21,48.57,612970
CI,2014-06-17,90.48,90.74,89.55,90,1303346
CLX,2014-06-17,90.25,90.67,89.9,90.57,907636
CL,2014-06-17,68.03,68.05,67.67,67.89,1644392
CMA,2014-06-17,49.68,50.69,49.68,50.44,1232265
CMCSA,2014-06-17,26.14,26.175,26,26.1,15988314
CME,2014-06-17,70.78,72.31,70.48,72.12,1672015
CMG,2014-06-17,593.14,596.16,590.5435,593.52,322297
CMI,2014-06-17,156.48,157.16,155.69,155.94,718816
CMS,2014-06-17,29.73,29.84,29.55,29.71,2300143
CNC,2014-06-17,37.82,38.1,37.3,37.97,1092026
CNP,2014-06-17,24.55,24.61,24.17,24.48,4779890
COF,2014-06-17,80.82,81.55,80.77,80.9,5594619
COG,2014-06-17,34.62,34.95,34.495,34.78,4157691
COL,2014-06-17,79.2,79.72,79,79.69,433244
COO,2014-06-17,132.41,135.63,132.172,135.28,580935
COP,2014-06-17,83.18,83.78,82.6367,83.75,4859469
COST,2014-06-17,115.4,115.79,115.14,115.45,1505805
COTY,2014-06-17,16.95,17.06,16.86,17.06,674457
CPB,2014-06-17,45.54,45.77,45.41,45.69,622607
CRM,2014-06-17,54.3,58,54.25,57.82,13418892
CSCO,2014-06-17,24.49,24.62,24.41,24.5,17972802
CSX,2014-06-17,30.22,30.48,30.07,30.46,4903707
CTAS,2014-06-17,62.93,63.69,62.71,63.43,283993
CTL,2014-06-17,37.02,37.09,36.545,36.62,3192739
CTSH,2014-06-17,47.79,48.905,47.67,48.5,4852426
CTXS,2014-06-17,64.09,64.96,63.86,64.76,2695804
CVS,2014-06-17,76.09,76.48,75.9099,76.2,2780296
CVX,2014-06-17,127.9,129.0448,127.57,128.83,6721037
CXO,2014-06-17,139.41,140.04,137.23,137.83,1011572
C,2014-06-17,47.48,48.05,47.35,47.79,13951109
DAL,2014-06-17,39.13,39.78,39.03,39.49,11037303
DE,2014-06-17,90.36,90.67,89.77,90.6,1441461
DFS,2014-06-17,61.14,61.76,60.9,61.61,2003682
DGX,2014-06-17,58.29,58.59,58.26,58.57,1203042
DG,2014-06-17,61.1,61.96,60.97,61.53,3789779
DHI,2014-06-17,23.58,23.65,23.1,23.48,4596909
DHR,2014-06-17,80.18,80.35,79.92,80.17,1633674
DISCA,2014-06-17,76.77,77.32,76.38,77.14,1721569
DISCK,2014-06-17,76.01,76.47,75.65,76.37,688232
DISH,2014-06-17,59.18,59.5824,58.92,59.07,1989299
DIS,2014-06-17,82.98,83.46,82.6123,83.16,4536152
DLR,2014-06-17,57.35,57.99,57.12,57.87,855687
DLTR,2014-06-17,53.89,54.18,53.7,53.9,786021
DOV,2014-06-17,88.93,89.75,88.66,89.41,621446
DPS,2014-06-17,58.67,58.99,58,58.32,1662340
DRE,2014-06-17,17.51,17.77,17.48,17.63,2247808
DRI,2014-06-17,49.85,49.9365,49.4,49.59,767418
DTE,2014-06-17,74.94,75.25,74.57,74.97,628473
DUK,2014-06-17,70.84,70.89,70.25,70.71,2325740
DVA,2014-06-17,70.55,70.78,70.01,70.18,972231
DVN,2014-06-17,77.77,78.3212,77.48,78.12,2043375
D,2014-06-17,68.37,68.65,68.11,68.48,2579809
EA,2014-06-17,35.55,36.96,35.48,36.79,5933629
EBAY,2014-06-17,48.9,49.22,48.78,49.06,8642579
ECL,2014-06-17,107.63,108.3872,107.192,107.8,775881
ED,2014-06-17,55.56,55.65,55.2,55.52,1655728
EFX,2014-06-17,71.09,71.92,71.05,71.58,230085
EIX,2014-06-17,55.38,55.64,55.1,55.61,1268141
EL,2014-06-17,75.96,76.22,75.035,75.25,1582858
EMN,2014-06-17,87.58,88.3,87.27,87.65,616843
EMR,2014-06-17,66.2,67.48,66.1,67.24,3379176
EOG,2014-06-17,113.95,113.95,111.26,112.39,5247698
EQIX,2014-06-17,206.19,208.455,206.19,206.87,807473
EQR,2014-06-17,61.14,61.49,60.94,61.32,1061345
EQT,2014-06-17,106.25,107.41,106.1,107.35,1555839
ESRX,2014-06-17,70.63,70.64,69.82,69.85,5247181
ESS,2014-06-17,177.54,179.71,176.83,179.21,445680
ES,2014-06-17,45.62,45.76,45.32,45.58,912200
ETFC,2014-06-17,20.37,22.19,20.37,22,9428503
ETN,2014-06-17,75.64,76.35,75.3,76.16,2207881
ETR,2014-06-17,78.44,78.81,77.775,78.52,1117113
EW,2014-06-17,40.875,41.85,40.515,41.03,4244540
EXC,2014-06-17,36.23,36.5,36.15,36.29,11725707
EXPD,2014-06-17,44.48,44.73,44.16,44.34,1198823
EXPE,2014-06-17,76.56,77.86,76.31,77.62,2692081
EXR,2014-06-17,52.55,52.965,52.39,52.87,737388
FAST,2014-06-17,49.21,49.69,49.02,49.59,1096625
FBHS,2014-06-17,39.46,39.63,38.95,39.24,1795740
FB,2014-06-17,64.1,64.88,63.93,64.4,27714816
FCX,2014-06-17,33.96,34.11,33.8,34.05,5181585
FDX,2014-06-17,139.05,141.07,138.3,140.31,1858836
FE,2014-06-17,34.14,34.24,33.91,34.19,4331388
FFIV,2014-06-17,112.99,114.14,112.81,113.56,484356
FISV,2014-06-17,59.46,59.83,59.19,59.67,932947
FIS,2014-06-17,53.61,54.26,53.6,54.08,1089976
FITB,2014-06-17,21.03,21.63,21.01,21.48,9316924
FLIR,2014-06-17,35.53,36.01,35.43,35.89,306623
FLR,2014-06-17,76.7,78.535,76.39,77.82,1232981
FLS,2014-06-17,76.91,77.67,76.52,77.67,757241
FL,2014-06-17,49.94,50.1,49.275,49.32,1898921
FMC,2014-06-17,76.58,76.61,75.74,75.8,1282037
FOXA,2014-06-17,35.55,35.905,35.47,35.51,9384102
FOX,2014-06-17,34.5,34.74,34.2,34.39,3835080
FRT,2014-06-17,118.46,119.96,118.25,118.98,498049
FTI,2014-06-17,59.03,59.28,58.64,58.85,1112068
F,2014-06-17,16.58,16.8,16.53,16.79,17785415
GD,2014-06-17,119.26,119.38,118.19,119.1,1197947
GE,2014-06-17,26.79,26.98,26.68,26.87,21302458
GGP,2014-06-17,23.36,23.65,23.26,23.62,3067400
GILD,2014-06-17,80.73,80.874,79.56,79.79,11142669
GIS,2014-06-17,54.31,54.41,54.185,54.29,2379848
GLW,2014-06-17,21.03,21.35,20.91,21.28,6873546
GM,2014-06-17,35.87,36.38,35.62,36.36,13211606
GOOGL,2014-06-17,552.36,553.74,547.47,550.615,1481669
GOOG,2014-06-17,544.2,545.32,539.33,543.01,1445878
GPC,2014-06-17,85.14,86.21,85.01,86.01,379483
GPN,2014-06-17,35.21,35.395,35.06,35.255,1645146
GPS,2014-06-17,41.14,41.51,41.02,41.24,2076777
GRMN,2014-06-17,59.78,60.54,59.73,60.5,737891
GS,2014-06-17,165.64,168.75,165.45,168.22,2450024
GT,2014-06-17,27.22,27.35,26.88,27.18,3521876
GWW,2014-06-17,259.04,259.74,257.25,258.28,285924
HAL,2014-06-17,67.48,68.07,67.21,67.61,3589522
HAS,2014-06-17,52.22,52.46,51.95,52.41,703449
HBAN,2014-06-17,9.35,9.6,9.35,9.48,13582374
HBI,2014-06-17,21.415,21.9775,21.315,21.86,3031612
HCA,2014-06-17,56.02,56.48,55.49,55.56,2137372
HCN,2014-06-17,62.55,62.82,61.58,62.12,2201462
HCP,2014-06-17,41,41.06,40.17,40.45,3331956
HD,2014-06-17,78.84,80.46,78.73,80.02,9587295
HES,2014-06-17,95.47,96.07,94.932,95.94,1824404
HIG,2014-06-17,35.46,35.99,35.41,35.96,2197333
HII,2014-06-17,98.4,99.28,97.73,98.81,363086
HOG,2014-06-17,68.65,69.17,68.55,68.93,1898413
HOLX,2014-06-17,24.96,25.51,24.64,25.26,2781619
HON,2014-06-17,93.6,94.48,93.49,94.3,1854985
HP,2014-06-17,113.29,114.17,112.71,113.47,627862
HRB,2014-06-17,33.11,33.52,33.1,33.39,2462482
HRL,2014-06-17,24.2,24.305,24.135,24.26,701166
HRS,2014-06-17,75.75,76.17,75.345,75.7,439957
HSIC,2014-06-17,58.935,59.5775,58.83,59.17,889326
HST,2014-06-17,21.92,22.13,21.84,22.11,4892707
HSY,2014-06-17,97.66,98.57,97.545,98.34,992552
HUM,2014-06-17,123.21,123.47,122.36,122.93,857909
IBM,2014-06-17,181.9,182.81,181.56,182.26,2460857
ICE,2014-06-17,38.522,39.048,38.346,38.932,4204715
IDXX,2014-06-17,65.22,66.15,64.765,65.36,478104
IFF,2014-06-17,100.55,101.15,99.96,100.94,230920
ILMN,2014-06-17,169.21,172.81,168.39,169.85,783171
INCY,2014-06-17,54.33,55.6,53.43,55.28,1159211
INTC,2014-06-17,29.88,30.1,29.84,29.95,28441218
INTU,2014-06-17,78.67,79.13,78.6101,78.84,1394351
IPG,2014-06-17,19.54,19.68,19.48,19.62,3752356
IP,2014-06-17,48.25,48.69,47.913,48.63,2339725
IQV,2014-06-17,51,51.77,50.8,51.25,681608
IRM,2014-06-17,31,31.23,30.79,30.8,1137540
IR,2014-06-17,62.58,63.225,62.24,63.02,1954254
ISRG,2014-06-17,136.9332,137.3132,134.3565,134.4132,1487157
ITW,2014-06-17,87.38,88.33,87.25,87.97,1412775
IT,2014-06-17,69.52,70.64,69.2,70.02,496500
IVZ,2014-06-17,37.06,37.49,36.77,37.35,2524482
JBHT,2014-06-17,75.25,76.38,75.009,75.84,829665
JCI,2014-06-17,47.3822,48.2461,47.3403,48.1675,3516993
JEC,2014-06-17,54.5,55.07,54.1594,54.69,727172
JNJ,2014-06-17,102.13,102.2,101.38,101.93,4835591
JNPR,2014-06-17,24.85,25.35,24.84,25.19,4682657
JPM,2014-06-17,56.79,57.59,56.68,57.42,11200522
JWN,2014-06-17,67.91,68.22,67.46,67.8,947781
KEY,2014-06-17,14.02,14.315,13.98,14.22,8572458
KIM,2014-06-17,22.51,22.76,22.47,22.75,2096603
KLAC,2014-06-17,68.46,69.29,68.4,69.14,697911
KMB,2014-06-17,110.84,111.414,110.39,111.1,980396
KMI,2014-06-17,35.38,35.48,34.95,34.97,7209576
KMX,2014-06-17,44.24,44.64,44.01,44.29,2965096
KORS,2014-06-17,90.5,91.3,87.95,91.06,6517358
KO,2014-06-17,41.18,41.2,40.61,40.92,26927159
KR,2014-06-17,23.575,23.72,23.42,23.445,6349220
KSS,2014-06-17,52.69,53.185,52.5778,53.03,1187986
KSU,2014-06-17,104.32,105.5,103.95,105.1,535617
K,2014-06-17,67.45,67.57,66.63,66.7,1792416
LB,2014-06-17,57.62,58.18,57.42,58.02,771927
LEG,2014-06-17,33.39,33.8,33.15,33.66,606302
LEN,2014-06-17,39.7745,40.5735,39.2745,40.4902,3101019
LH,2014-06-17,101.02,101.16,99.72,99.99,867028
LKQ,2014-06-17,25.61,25.85,24.95,25.75,3883946
LLL,2014-06-17,125.15,125.15,123.4,124.12,936337
LLY,2014-06-17,58.76,59.33,58.63,59.25,2805731
LMT,2014-06-17,165,165.64,163.55,164.24,858077
LNC,2014-06-17,50.37,52.2,50.37,52.09,2690738
LNT,2014-06-17,29.16,29.32,29.03,29.155,1070954
LOW,2014-06-17,45.34,46.065,45.24,45.84,8366958
LRCX,2014-06-17,66.31,66.89,66.1,66.64,1271222
LUK,2014-06-17,26.14,26.56,25.93,26.53,4063121
LUV,2014-06-17,26.48,26.7,26.28,26.63,7454741
LYB,2014-06-17,98.54,99.34,98.41,98.78,2342092
L,2014-06-17,43.18,43.34,43.05,43.32,943674
MAA,2014-06-17,70.71,71.165,70.42,70.92,476423
MAC,2014-06-17,65.13,65.58,64.8,65.5,411114
MAR,2014-06-17,61.51,62.565,61.36,62.45,1369535
MAS,2014-06-17,21.66,21.82,21.25,21.72,8298060
MAT,2014-06-17,38.6,38.71,38.35,38.65,2391522
MA,2014-06-17,75.14,75.43,74.55,74.98,4163781
MCD,2014-06-17,100.91,101.84,100.82,101.27,6479749
MCHP,2014-06-17,48.76,49.415,48.76,49.34,963761
MCK,2014-06-17,181.79,185.04,181.2801,184.66,1030619
MCO,2014-06-17,85.56,86.222,85.255,85.83,489529
MDLZ,2014-06-17,37.11,37.44,37,37.37,7997359
MDT,2014-06-17,61.86,62,60.77,61.58,28563051
MET,2014-06-17,54.35,56.33,54.35,56.15,9348015
MGM,2014-06-17,24.67,24.88,24.55,24.79,3407898
MHK,2014-06-17,131.49,132.48,130.77,132,679369
MKC,2014-06-17,71.76,71.84,71.29,71.63,469471
MLM,2014-06-17,131.51,132.11,129.688,130.75,550313
MMC,2014-06-17,50.6,51.21,50.45,51.1,2361761
MMM,2014-06-17,143.01,143.99,142.64,143.69,1209437
MNST,2014-06-17,23.3333,23.49,23.0166,23.4133,2973921
MON,2014-06-17,119.44,120.07,118.92,120,1837195
MOS,2014-06-17,49.6,50.45,49.22,50.05,5438946
MO,2014-06-17,41.69,41.8,41.52,41.68,4496588
MPC,2014-06-17,42.87,43.335,42.415,43.29,7714696
MRK,2014-06-17,57.95,58.215,57.78,58.06,6266710
MRO,2014-06-17,38.87,38.9,38.58,38.88,4357576
MSFT,2014-06-17,41.29,41.91,40.335,41.68,22518630
MSI,2014-06-17,66.61,66.91,66.5301,66.64,712739
MS,2014-06-17,31.64,32.61,31.61,32.5,13256291
MTB,2014-06-17,121.82,124.05,121.82,123.68,670845
MTD,2014-06-17,245,249.32,243.77,247.01,145613
MU,2014-06-17,32,32.4,31.9473,32.25,25195485
MYL,2014-06-17,50.11,51.22,50.1,50.7,2067897
M,2014-06-17,57.25,58.07,57.05,57.97,2364722
NAVI,2014-06-17,16.69,16.96,16.64,16.84,1268810
NBL,2014-06-17,76.13,76.51,75.465,76.02,1625582
NCLH,2014-06-17,31.8,32.15,31.72,32.03,1010524
NDAQ,2014-06-17,36.51,37.29,36.495,37.25,907671
NEE,2014-06-17,96.48,97.94,96.43,97.75,2678977
NEM,2014-06-17,22.99,23.43,22.89,23.31,4414903
NFLX,2014-06-17,62.5771,64.0128,62.5385,63.3785,28999670
NFX,2014-06-17,41.5,42.05,41.02,41.72,2773062
NI,2014-06-17,37.44,37.7,37.24,37.61,2181271
NKE,2014-06-17,37.385,37.58,37.125,37.545,6122274
NLSN,2014-06-17,46.34,47.26,46.32,46.92,2595435
NOC,2014-06-17,121.39,121.84,120.4914,121.09,747799
NOV,2014-06-17,77.56,78.2,77.4,77.92,2199932
NRG,2014-06-17,36.81,37.09,36.57,36.74,1956886
NSC,2014-06-17,101.32,101.81,100.76,101.5,1124906
NTAP,2014-06-17,35.64,35.83,35.48,35.71,2306241
NTRS,2014-06-17,61.97,64.97,61.811,63.89,2330760
NUE,2014-06-17,50.3,51.41,50.07,51.18,1460852
NVDA,2014-06-17,19.5,19.69,19.4,19.61,3940353
NWL,2014-06-17,30.6,30.81,30.46,30.8,1640515
NWSA,2014-06-17,17.06,17.28,17.01,17.25,1869182
NWS,2014-06-17,16.75,16.87,16.58,16.81,404502
OKE,2014-06-17,65.1,65.47,64.45,64.51,1515602
OMC,2014-06-17,70.12,70.56,69.93,70.37,2123923
ORCL,2014-06-17,42.19,42.7,41.98,42.32,12794058
ORLY,2014-06-17,147.94,149.4,147.21,148.78,366700
OXY,2014-06-17,102.72,102.89,102.05,102.74,3351428
O,2014-06-17,43.44,43.91,43.31,43.68,1783354
PAYX,2014-06-17,41,41.4,40.84,41.21,1844455
PBCT,2014-06-17,14.75,14.93,14.72,14.87,3040963
PCAR,2014-06-17,63.04,63.705,62.77,63.52,1880842
PCG,2014-06-17,46.74,46.965,46.58,46.88,1199976
PCLN,2014-06-17,1202.55,1213.23,1187,1196.51,688084
PDCO,2014-06-17,38.91,39.065,38.75,38.98,474915
PEG,2014-06-17,38.23,38.41,38.02,38.28,3798996
PEP,2014-06-17,87.65,87.97,87.07,87.28,3393090
PFE,2014-06-17,29.58,29.62,29.44,29.48,18283381
PFG,2014-06-17,48.67,49.37,48.67,49.3,1062821
PGR,2014-06-17,25.24,25.56,25.2,25.5,3196792
PG,2014-06-17,79.61,79.79,79.35,79.58,5337668
PHM,2014-06-17,19.43,19.75,19.17,19.62,5040466
PH,2014-06-17,127.15,128.57,126.414,127.24,713225
PKG,2014-06-17,69.67,70.68,68.79,70.34,668135
PKI,2014-06-17,45.95,46.6,45.75,46.34,1186561
PLD,2014-06-17,40.82,41.08,40.56,41.03,2026652
PM,2014-06-17,88.78,89,88.41,88.74,4217389
PNC,2014-06-17,87.67,88.72,85.875,88.36,1762227
PNR,2014-06-17,75.15,75.76,75.05,75.46,1298524
PNW,2014-06-17,54.57,54.69,54.07,54.46,640889
PPG,2014-06-17,101.26,102.06,101.0225,101.255,725668
PPL,2014-06-17,34.15,34.31,33.99,34.02,3921286
PRGO,2014-06-17,141.65,142.01,140.63,141.5,502281
PRU,2014-06-17,87.75,89.49,87.69,89.36,2137038
PSA,2014-06-17,168.32,169.85,167.8,169.78,473585
PSX,2014-06-17,83.01,84.1,82.5,84.07,2965854
PVH,2014-06-17,116.27,116.85,116.012,116.64,846366
PWR,2014-06-17,33.69,34.17,33.58,33.95,1122407
PXD,2014-06-17,225.72,226.75,223.6775,226.47,842811
PX,2014-06-17,130.39,130.99,130.202,130.84,947731
QCOM,2014-06-17,78.43,79.42,78.4,79.16,6845605
RCL,2014-06-17,53.22,54.28,53.13,54.26,913771
REGN,2014-06-17,307.92,309.31,302.5,302.62,574934
REG,2014-06-17,53.96,54.75,53.87,54.51,485865
RE,2014-06-17,159.09,160.88,158.66,159.9,285368
RF,2014-06-17,10.57,10.84,10.56,10.74,14556245
RHI,2014-06-17,47.46,47.92,47.04,47.55,580625
RHT,2014-06-17,52.01,52.73,51.88,52.43,2219361
RJF,2014-06-17,48.69,50.65,48.525,50.41,867677
RL,2014-06-17,152.88,155.06,152.88,154.69,527580
RMD,2014-06-17,52.88,53.52,52.4701,52.69,677940
ROK,2014-06-17,125.3,127.2,125.098,126.93,449582
ROP,2014-06-17,145.81,146.83,145.72,146.59,366969
ROST,2014-06-17,33.48,33.705,33.375,33.62,2232752
RRC,2014-06-17,88.33,88.49,86.85,87.8,1314913
RSG,2014-06-17,36.7,37.05,36.65,36.93,1110511
RTN,2014-06-17,96.86,97.161,95.82,95.83,1578200
SBAC,2014-06-17,97.82,98.4,97.29,97.64,465743
SBUX,2014-06-17,37.515,37.825,37.495,37.655,5778600
SCG,2014-06-17,50.98,51.165,50.73,50.97,586590
SCHW,2014-06-17,25.36,27.5,25.36,27.3,12430333
SEE,2014-06-17,33.92,34.49,33.88,34.3,1834141
SHW,2014-06-17,201.72,203.78,201.5,202.77,275355
SIG,2014-06-17,107.22,109.73,107.01,108.84,719866
SJM,2014-06-17,105.33,106.54,104.89,106.1,680873
SLB,2014-06-17,106.66,107.19,106.01,106.1,4322899
SLG,2014-06-17,110.04,110.55,109.362,110,691252
SNA,2014-06-17,116.16,117.92,116.16,117.77,236873
SNI,2014-06-17,77.91,79.87,77.58,79.72,964956
SNPS,2014-06-17,38.71,39.5,38.71,39.17,652548
SO,2014-06-17,43.55,43.72,43.33,43.43,5127882
SPGI,2014-06-17,82.67,83.61,82.49,82.53,1355041
SPG,2014-06-17,163.31,164.79,162.74,164.79,1436233
SRCL,2014-06-17,117.06,117.94,117,117.47,269776
SRE,2014-06-17,101.2,101.52,100.7,101.41,862798
STI,2014-06-17,39.74,40.62,39.69,40.49,3368079
STT,2014-06-17,65.98,68.19,65.83,67.73,3688602
STX,2014-06-17,55.64,57.18,55.57,56.82,2598230
STZ,2014-06-17,83.38,84.11,82.855,83.87,906473
SWKS,2014-06-17,47.24,48.57,47.16,47.947,3381834
SWK,2014-06-17,87.31,88.1,86.64,87.98,628759
SYK,2014-06-17,84.21,84.43,83.66,83.8,1152613
SYMC,2014-06-17,21.56,21.77,21.454,21.7,3935666
SYY,2014-06-17,36.84,37.02,36.73,36.9,2929590
TAP,2014-06-17,71.68,71.85,71.3,71.5,1106251
TDG,2014-06-17,168.93,170.465,168.74,169.19,253868
TEL,2014-06-17,61.49,62.18,61.28,61.78,1458604
TGT,2014-06-17,57.6,58.62,57.51,58.17,6618732
TIF,2014-06-17,99.11,100.1,98.88,99.81,552172
TJX,2014-06-17,54.75,54.88,54.35,54.74,3244909
TMK,2014-06-17,54.18,55.0267,54.16,54.9467,532932
TMO,2014-06-17,118.19,119.08,117.83,118.64,1742575
TPR,2014-06-17,39.67,40.97,39.61,40.81,7574422
TRIP,2014-06-17,104.28,106.5,104.05,104.57,1620658
TROW,2014-06-17,81.72,83.06,81.234,82.73,1044376
TRV,2014-06-17,94.93,95.69,94.57,95.22,2175714
TSCO,2014-06-17,64.2,64.71,63.98,64.45,804198
TSN,2014-06-17,35.18,35.5,35.11,35.47,3588448
TSS,2014-06-17,29.92,30.28,29.82,30.2,954273
TWX,2014-06-17,67.94,68.46,67.69,68.22,5164459
TXN,2014-06-17,47.96,48.315,47.92,48.26,3845290
TXT,2014-06-17,39.35,39.76,39.12,39.56,896086
T,2014-06-17,35.02,35.15,34.95,35.02,17311599
UAA,2014-06-17,29.235,30.065,29.19,29.795,6641436
UAL,2014-06-17,42.58,44.05,42.4,43.92,6883285
UDR,2014-06-17,27.5,27.7,27.4,27.52,1978130
UHS,2014-06-17,94.81,96.85,94.64,95.29,955662
ULTA,2014-06-17,94.5,95.34,94.26,94.64,606179
UNH,2014-06-17,77.9,78.25,77.53,78.17,3430890
UNM,2014-06-17,34.85,35.64,34.85,35.59,1089017
UNP,2014-06-17,99.94,100,99.28,99.37,3537204
UPS,2014-06-17,101.01,101.7,100.52,101.61,2057804
URI,2014-06-17,103.2,103.81,101.8,102.75,2201739
USB,2014-06-17,42.7,43.24,42.65,43.13,6026504
UTX,2014-06-17,116.37,117.36,116.2,117.01,2243970
VAR,2014-06-17,82.36,82.9,82.21,82.53,480262
VFC,2014-06-17,61.54,62.1,61.39,61.84,1450949
VIAB,2014-06-17,86.22,86.73,85.902,86.35,1416800
VLO,2014-06-17,53.35,54.15,53,54.11,4578036
VMC,2014-06-17,63.74,64.8,63.59,63.85,637987
VNO,2014-06-17,104.09,104.79,103.76,104.62,945774
VRSK,2014-06-17,60.68,61,60.28,60.38,636132
VRSN,2014-06-17,51.11,51.5,51,51.38,719530
VRTX,2014-06-17,66.97,67.745,65.66,65.89,1576603
VTR,2014-06-17,63.15,63.15,62.13,62.71,2189344
VZ,2014-06-17,49.19,49.355,48.95,49.21,11086403
V,2014-06-17,52.535,52.98,52.475,52.7025,5728516
WAT,2014-06-17,104.41,105.58,104.28,105.3,436362
WBA,2014-06-17,72.95,73.4,72.43,73.1,2956281
WDC,2014-06-17,91.19,92.61,90.89,92.32,1142797
WEC,2014-06-17,45.31,45.52,45.074,45.23,1352010
WFC,2014-06-17,51.03,51.75,50.98,51.66,15470782
WHR,2014-06-17,138.04,138.73,136.64,138,932683
WMB,2014-06-17,55.4,58.45,55.4,57.31,18427832
WMT,2014-06-17,75.29,75.42,74.915,74.99,6544215
WM,2014-06-17,43.88,44.42,43.8,44.26,1239490
WU,2014-06-17,15.94,16.33,15.94,16.26,4156797
WYNN,2014-06-17,197.5,198.73,196.25,197.45,1350533
WYN,2014-06-17,72.27,72.79,72.175,72.65,911332
WY,2014-06-17,30.77,30.95,30.71,30.93,3608115
XEC,2014-06-17,140,141.208,137.46,139.03,1544672
XEL,2014-06-17,30.59,30.74,30.4,30.63,2760159
XLNX,2014-06-17,46.89,47.69,46.89,47.47,2150296
XL,2014-06-17,32.55,32.71,32.5,32.69,1531870
XOM,2014-06-17,102.58,102.59,101.45,102.42,9355388
XRAY,2014-06-17,47.77,48.04,47.63,47.69,602148
XRX,2014-06-17,50.16,51.32,50.12,51.04,1571559
XYL,2014-06-17,38.32,38.73,38.13,38.58,678583
YUM,2014-06-17,78.92,79.54,78.75,79.49,1383771
ZBH,2014-06-17,104.58,105.44,104.46,104.73,1075786
ZION,2014-06-17,29.16,29.87,29.1,29.77,2694217
ZTS,2014-06-17,32.06,32.85,32.06,32.81,4407376
AAL,2014-06-18,41.93,42.82,41.57,42.66,11250953
AAPL,2014-06-18,92.27,92.29,91.35,92.18,33514108
AAP,2014-06-18,126.71,130.51,126.71,129.72,935350
ABBV,2014-06-18,54.27,54.61,54,54.57,3337264
ABC,2014-06-18,71.65,72.24,71.18,72.1,1052417
ABT,2014-06-18,39.84,40.405,39.74,40.37,5223239
ACN,2014-06-18,82.53,82.79,82.23,82.69,2702507
ADBE,2014-06-18,73.82,74.69,72.1,73.08,11379268
ADI,2014-06-18,55.64,55.7,54.8,55.13,1751819
ADM,2014-06-18,44.25,44.5,43.72,44.43,3326950
ADP,2014-06-18,78.22,78.7,77.92,78.61,2240077
ADSK,2014-06-18,55,57.17,54.99,56.96,4853960
ADS,2014-06-18,271.71,273.13,269.21,272.75,422774
AEE,2014-06-18,38.62,39.68,38.57,39.64,1813513
AEP,2014-06-18,52.92,54.14,52.845,54.12,3582763
AES,2014-06-18,14.53,15.04,14.51,15.03,8997213
AET,2014-06-18,80.51,81.06,79.74,80.98,1879597
AFL,2014-06-18,63.1,63.12,62.65,63.03,1428874
AGN,2014-06-18,216.06,220.99,214.79,217,2928729
AIG,2014-06-18,55.18,55.68,54.84,55.59,7471792
AIV,2014-06-18,31.58,31.84,31.465,31.78,1404916
AIZ,2014-06-18,67.45,67.84,66.87,67.71,520411
AJG,2014-06-18,45.92,46.5,45.79,46.38,592059
AKAM,2014-06-18,60.58,61.13,60.05,61.07,1652774
ALB,2014-06-18,71.42,71.65,70.58,71.08,402286
ALGN,2014-06-18,51.01,51.92,50.8,51.83,562942
ALK,2014-06-18,47.615,47.7,47.09,47.58,1153196
ALLE,2014-06-18,57.23,57.5,57.05,57.34,1901864
ALL,2014-06-18,59.1,59.455,58.89,59.16,2970629
ALXN,2014-06-18,159.86,161.58,157.59,160.43,1258732
AMAT,2014-06-18,22.52,22.52,22.13,22.37,13139155
AMD,2014-06-18,4.5,4.5,4.35,4.4,14702403
AME,2014-06-18,53.29,53.5,52.84,53.45,747687
AMGN,2014-06-18,116.44,117.56,115.5,117.49,2549136
AMG,2014-06-18,204.07,204.07,200.67,202.87,423576
AMP,2014-06-18,116.91,118.4,116.19,118.2,1103110
AMT,2014-06-18,88.06,88.24,87.05,88.07,1554603
AMZN,2014-06-18,328,335.75,325,334.38,6409334
ANDV,2014-06-18,58.73,59.85,57.88,59.78,2516717
ANSS,2014-06-18,75.55,76.36,75.28,75.93,266537
ANTM,2014-06-18,105.79,106.335,105.43,106.25,1046375
AON,2014-06-18,90.2,91.07,89.8,90.9,2576886
AOS,2014-06-18,24.795,24.9225,24.505,24.865,832088
APA,2014-06-18,98.04,99.72,97.9,99.6,3067162
APC,2014-06-18,107.39,109.66,107.09,109.58,3263469
APD,2014-06-18,128.7,131.48,128.57,130.72,9193185
APH,2014-06-18,48.375,48.525,47.905,48.5,1265330
ARE,2014-06-18,76.83,77.52,76.75,77.37,246462
ARNC,2014-06-18,43.23,44.01,42.87,43.92,3754760
ATVI,2014-06-18,21.85,21.98,21.63,21.82,5249728
AVB,2014-06-18,139.75,141.04,138.82,140.75,637772
AVGO,2014-06-18,71.58,71.88,70.5501,71.22,1383390
AVY,2014-06-18,50.56,50.9,50.24,50.87,459542
AWK,2014-06-18,48.25,48.66,48.05,48.64,505742
AXP,2014-06-18,94.75,95.59,94.08,95.56,2454768
AYI,2014-06-18,131.61,132.8,130.91,132.74,219157
AZO,2014-06-18,525.32,527.25,521.38,526.98,189265
A,2014-06-18,58.86,59.32,58.53,59.27,1114749
BAC,2014-06-18,15.63,15.69,15.44,15.65,70220339
BAX,2014-06-18,73.18,73.86,73.09,73.8,1596307
BA,2014-06-18,132.61,132.67,131.03,132.48,2865125
BBT,2014-06-18,38.57,38.89,38.45,38.87,3128017
BBY,2014-06-18,29,29.14,28.67,29.11,2390544
BDX,2014-06-18,117.76,118.52,116.98,118.48,629996
BEN,2014-06-18,56.91,58.22,56.67,58.16,3483334
BF.B,2014-06-18,47.005,48.01,46.82,47.985,769932
BIIB,2014-06-18,305.51,310.36,304.615,309.81,1068318
BK,2014-06-18,35.58,35.915,35.31,35.91,5368201
BLK,2014-06-18,312.25,320.68,310.45,319.85,935165
BLL,2014-06-18,30.325,30.495,30.07,30.47,1095840
BMY,2014-06-18,47.54,48.135,47.4,48.06,9095160
BRK.B,2014-06-18,125.94,127.35,125.44,127.17,2925400
BSX,2014-06-18,12.59,12.74,12.49,12.64,13569759
BWA,2014-06-18,65.15,65.21,64.12,64.95,1220533
BXP,2014-06-18,115.23,117.19,114.66,116.95,845724
CAG,2014-06-18,31.34,31.35,30.18,30.47,16821156
CAH,2014-06-18,68.19,68.8,67.91,68.74,2429925
CAT,2014-06-18,106.63,107.6,106.05,107.48,2218721
CA,2014-06-18,29.19,29.23,28.84,29.1,1949520
CBG,2014-06-18,30.47,30.555,30.09,30.48,1440761
CBOE,2014-06-18,51.28,51.5,50.28,50.3,1110742
CBS,2014-06-18,60.18,61.36,59.891,61.23,8784597
CB,2014-06-18,104.45,104.95,103.88,104.81,799935
CCI,2014-06-18,72.43,73.7,72.43,73.59,1770804
CCL,2014-06-18,38.34,38.7,38.1899,38.62,3323597
CDNS,2014-06-18,17,17.0825,16.75,16.9,3017125
CELG,2014-06-18,80.24,80.6,79.415,80.535,3318944
CERN,2014-06-18,52.8,53.1,52.28,52.98,1539341
CF,2014-06-18,48.578,48.844,48.2396,48.776,2682330
CHD,2014-06-18,34.745,34.87,34.685,34.855,990006
CHK,2014-06-18,30.53,30.76,30.35,30.7,5596842
CHRW,2014-06-18,62.39,63.66,62.295,63.53,2157233
CHTR,2014-06-18,148.32,149.17,147.46,148.65,1016342
CINF,2014-06-18,48.54,48.8,48.28,48.73,500309
CI,2014-06-18,89.92,90.61,89.52,90.58,926718
CLX,2014-06-18,90.13,91.33,90.03,91.28,715946
CL,2014-06-18,67.76,68.77,67.76,68.73,2337717
CMA,2014-06-18,50.31,50.79,50.13,50.72,1421831
CMCSA,2014-06-18,26.135,26.385,25.995,26.33,19601734
CME,2014-06-18,72.06,72.49,71.43,72.28,1305702
CMG,2014-06-18,591.88,595.33,587.2001,594.91,322674
CMI,2014-06-18,156.25,157.0424,155,156.81,733411
CMS,2014-06-18,29.78,30.52,29.72,30.46,2883487
CNC,2014-06-18,37.875,38.51,37.67,38.47,1372878
CNP,2014-06-18,24.49,24.82,24.45,24.77,5618165
COF,2014-06-18,80.82,81.735,80.2,81.65,5820221
COG,2014-06-18,34.89,35,34.515,34.97,3891953
COL,2014-06-18,79.74,79.83,78.95,79.69,469426
COO,2014-06-18,135.3,135.8,133.55,134.95,345357
COP,2014-06-18,83.57,84.3,83.18,84.24,4511911
COST,2014-06-18,115.66,116.34,115.07,116.27,2113173
COTY,2014-06-18,17.05,17.15,16.97,17.12,345352
CPB,2014-06-18,45.46,46.05,45.34,46.01,744506
CRM,2014-06-18,57.59,57.94,56.74,57.76,6044455
CSCO,2014-06-18,24.7,24.75,24.46,24.63,24724403
CSX,2014-06-18,30.49,30.83,30.4,30.8,5617632
CTAS,2014-06-18,63.31,63.6,62.99,63.51,339945
CTL,2014-06-18,36.65,36.98,36.64,36.93,2257863
CTSH,2014-06-18,48.77,49.02,47.97,49,4460994
CTXS,2014-06-18,64.7,65.24,64.25,65.16,3328472
CVS,2014-06-18,76.87,77.39,76.12,77.36,3481618
CVX,2014-06-18,128.96,130.5,128.36,130.28,7703901
CXO,2014-06-18,137.95,139.42,137.26,139.3,961089
C,2014-06-18,47.77,48,47.41,47.93,14472986
DAL,2014-06-18,39.4,39.82,39.01,39.75,10161755
DE,2014-06-18,90.42,91.215,90.01,91.19,1555014
DFS,2014-06-18,61.45,62.06,61.0899,62,1984023
DGX,2014-06-18,58.4,58.64,58.22,58.54,1280945
DG,2014-06-18,61.39,61.85,61.04,61.43,3232887
DHI,2014-06-18,23.53,23.54,22.87,23.44,5502480
DHR,2014-06-18,80.25,80.72,79.8001,80.67,1847115
DISCA,2014-06-18,77.32,77.32,76.03,76.92,1339199
DISCK,2014-06-18,76.49,76.49,75.01,76.01,252622
DISH,2014-06-18,59.25,59.75,58.92,59.62,1403809
DIS,2014-06-18,83.18,83.745,82.805,83.58,4536536
DLR,2014-06-18,57.76,57.842,56.85,57.71,798604
DLTR,2014-06-18,53.71,53.9499,53.36,53.75,1117055
DOV,2014-06-18,89.4,90.06,88.55,89.9,655448
DPS,2014-06-18,58.29,60.27,58.25,60.22,2185792
DRE,2014-06-18,17.69,17.86,17.59,17.8,2627024
DRI,2014-06-18,49.35,49.77,49.07,49.72,736860
DTE,2014-06-18,74.92,76.87,74.88,76.84,880175
DUK,2014-06-18,70.68,72.43,70.58,72.41,3447547
DVA,2014-06-18,70.14,70.5098,69.83,70.42,865588
DVN,2014-06-18,77.86,78.78,77.37,78.12,2798559
D,2014-06-18,68.47,69.97,68.37,69.95,2948418
EA,2014-06-18,36.68,37.19,36.51,37.15,4080567
EBAY,2014-06-18,49.19,49.74,48.86,49.66,9222882
ECL,2014-06-18,107.77,108.55,106.91,108.43,972447
ED,2014-06-18,55.54,56.5,55.3603,56.48,2737187
EFX,2014-06-18,71.58,71.59,70.84,71.52,404415
EIX,2014-06-18,55.54,57.16,55.39,57.11,2204682
EL,2014-06-18,75.34,76.16,75.14,76.13,1219364
EMN,2014-06-18,87.49,88.18,87.08,88.08,759821
EMR,2014-06-18,67.28,68.19,67.08,68.07,3232305
EOG,2014-06-18,112.58,113.84,111.74,113.54,2912510
EQIX,2014-06-18,207.46,208.8,206.39,208.59,643542
EQR,2014-06-18,61.23,61.98,60.66,61.81,1694626
EQT,2014-06-18,107.35,108.27,107,108.11,1646299
ESRX,2014-06-18,68.92,69.12,67.635,68.29,9767484
ESS,2014-06-18,179.13,181.79,178.38,181.31,496182
ES,2014-06-18,45.52,46.87,45.52,46.8,1763200
ETFC,2014-06-18,21.81,22.055,21.45,21.87,5549649
ETN,2014-06-18,76.14,76.68,75.64,76.59,1958237
ETR,2014-06-18,78.52,80.205,78.43,80.17,1507439
EW,2014-06-18,41,41.475,40.785,41.45,1496786
EXC,2014-06-18,36.24,36.925,36.24,36.85,9111937
EXPD,2014-06-18,44.38,44.69,44.17,44.57,1170060
EXPE,2014-06-18,77.78,80.455,77.37,80.35,3004052
EXR,2014-06-18,53,53.5,52.83,53.31,882370
FAST,2014-06-18,49.61,49.8,49.15,49.76,909922
FBHS,2014-06-18,39.22,39.59,38.69,39.55,2234538
FB,2014-06-18,64.49,65.75,64.05,65.6,35570154
FCX,2014-06-18,34.08,34.84,33.9,34.79,7674790
FDX,2014-06-18,145.35,149.37,145.09,148.95,5656236
FE,2014-06-18,34.31,35.065,34.21,35.03,4946418
FFIV,2014-06-18,113.18,113.72,110.85,112.54,1125014
FISV,2014-06-18,59.66,60.33,59.315,60.18,807972
FIS,2014-06-18,53.98,54.13,53.66,53.96,935657
FITB,2014-06-18,21.51,21.54,21.23,21.49,9144176
FLIR,2014-06-18,35.9,35.98,35.42,35.75,504304
FLR,2014-06-18,77.82,78,76.125,77.47,1214058
FLS,2014-06-18,77.14,77.559,76.18,76.86,1099422
FL,2014-06-18,49.49,50.01,49.36,49.98,1323217
FMC,2014-06-18,76,76.1,74.76,75,1862571
FOXA,2014-06-18,35.61,35.61,35.24,35.37,12601774
FOX,2014-06-18,34.5,34.55,34.18,34.33,5080101
FRT,2014-06-18,118.96,120.15,118.71,119.9,326304
FTI,2014-06-18,58.85,59.7,58.54,59.67,1580347
F,2014-06-18,16.79,16.85,16.625,16.83,22925751
GD,2014-06-18,119.32,119.79,118.46,119.64,926503
GE,2014-06-18,26.88,26.94,26.69,26.89,26237282
GGP,2014-06-18,23.57,23.77,23.44,23.73,3676612
GILD,2014-06-18,79.85,79.99,78.83,79.47,10436376
GIS,2014-06-18,54.06,54.71,54,54.68,3641560
GLW,2014-06-18,21.23,21.485,21.08,21.45,5698454
GM,2014-06-18,36.36,36.47,35.93,36.3,16352008
GOOGL,2014-06-18,552.8,561.4,551.58,560.66,2060681
GOOG,2014-06-18,544.86,553.56,544,553.37,1737343
GPC,2014-06-18,86.14,86.9,85.83,86.86,369850
GPN,2014-06-18,35.33,35.425,34.915,35.095,1495936
GPS,2014-06-18,41.9,41.95,41.5,41.75,2738796
GRMN,2014-06-18,59.56,61.25,59.52,61.24,1259666
GS,2014-06-18,167.89,170.1,167.29,169.86,2876387
GT,2014-06-18,27.24,27.24,26.83,27.2,2603039
GWW,2014-06-18,258.11,259.55,255.3,259.39,407218
HAL,2014-06-18,67.92,68.62,67.41,68.5,6269389
HAS,2014-06-18,52.49,52.49,52.13,52.38,1066176
HBAN,2014-06-18,9.52,9.6,9.48,9.55,8966930
HBI,2014-06-18,21.8125,21.895,21.635,21.85,2142964
HCA,2014-06-18,55.52,55.89,54.77,55.81,2082779
HCN,2014-06-18,62.13,62.22,61.51,62.09,2165277
HCP,2014-06-18,40.45,40.74,39.9669,40.65,3133572
HD,2014-06-18,80.03,80.76,79.79,80.71,8071483
HES,2014-06-18,95.94,96.59,95.21,96.32,2028389
HIG,2014-06-18,35.86,36.04,35.57,35.99,2893595
HII,2014-06-18,99.06,99.435,96.85,97.87,422442
HOG,2014-06-18,69.06,69.99,68.895,69.91,1328268
HOLX,2014-06-18,25.22,25.37,25.08,25.33,2059487
HON,2014-06-18,94.21,94.32,93.34,94.19,2974582
HP,2014-06-18,113.82,114.5,113.26,114.34,529632
HRB,2014-06-18,33.33,33.645,33.06,33.45,2581667
HRL,2014-06-18,24.165,24.545,24.111,24.505,1095420
HRS,2014-06-18,75.81,75.87,75.05,75.58,515089
HSIC,2014-06-18,59.295,59.69,59.07,59.55,589004
HST,2014-06-18,22.1,22.24,21.98,22.21,5557415
HSY,2014-06-18,98.09,99.32,97.93,99.25,864799
HUM,2014-06-18,123.26,124.99,122.4,124.86,765004
IBM,2014-06-18,182.04,183.61,181.79,183.6,3935653
ICE,2014-06-18,38.85,39.778,38.784,39.636,5348800
IDXX,2014-06-18,65.365,66.09,65.285,65.675,313136
IFF,2014-06-18,101.07,102.97,100.73,102.94,501817
ILMN,2014-06-18,169.36,171.98,166.64,171.01,1019624
INCY,2014-06-18,55.28,56.24,54.401,56.21,1085775
INTC,2014-06-18,29.88,29.98,29.67,29.93,34412750
INTU,2014-06-18,78.63,79.44,78.63,79.33,1358945
IPG,2014-06-18,19.59,19.63,19.47,19.54,6040346
IP,2014-06-18,48.52,48.88,48.29,48.8,1982300
IQV,2014-06-18,51.31,51.44,51.02,51.25,378071
IRM,2014-06-18,30.88,31.14,30.25,30.91,1219694
IR,2014-06-18,63,63.52,62.51,63.47,1388648
ISRG,2014-06-18,134.1199,134.8382,133.2499,134.7232,888468
ITW,2014-06-18,88.17,88.55,87.61,88.41,1309015
IT,2014-06-18,70.07,70.2,69.43,69.77,429884
IVZ,2014-06-18,37.42,37.51,36.85,37.31,6458093
JBHT,2014-06-18,76.04,76.6,75.88,76.34,702936
JCI,2014-06-18,48,48.4398,47.7696,48.3769,2597922
JEC,2014-06-18,54.71,54.99,53.82,54.71,1369451
JNJ,2014-06-18,101.91,102.83,101.8603,102.81,5449119
JNPR,2014-06-18,25.19,25.29,24.92,25.25,3604048
JPM,2014-06-18,57.29,57.81,56.95,57.78,13737143
JWN,2014-06-18,67.84,68.405,67.58,68.3,1083309
KEY,2014-06-18,14.24,14.33,14.13,14.28,9047415
KIM,2014-06-18,22.7,23.06,22.64,23.02,2260470
KLAC,2014-06-18,69.23,69.3,68.19,69.04,707977
KMB,2014-06-18,110.96,112.02,110.58,112.01,1210926
KMI,2014-06-18,35,35.17,34.62,35.07,6755936
KMX,2014-06-18,44.23,45,44.06,44.95,1183978
KORS,2014-06-18,91.47,91.63,89.14,90.82,3184056
KO,2014-06-18,40.79,41.57,40.75,41.56,18518178
KR,2014-06-18,23.435,23.64,23.385,23.635,6998506
KSS,2014-06-18,53.02,53.49,52.71,53.03,1520884
KSU,2014-06-18,105.33,107.04,105.17,106.96,588931
K,2014-06-18,66.29,66.87,65.72,66.84,2872409
LB,2014-06-18,57.91,58.19,57.48,57.91,1062977
LEG,2014-06-18,33.64,33.81,33.47,33.76,651793
LEN,2014-06-18,40.4216,40.6471,39.4804,40.6078,3743128
LH,2014-06-18,100.12,100.68,99.6,100.33,713042
LKQ,2014-06-18,25.85,26.86,25.7703,26.79,3070221
LLL,2014-06-18,124.37,124.42,122.931,123.86,922308
LLY,2014-06-18,59.37,60,59.06,59.99,3211588
LMT,2014-06-18,164.13,164.22,162.05,163.79,1028241
LNC,2014-06-18,51.8,52.17,51.43,52.09,1682912
LNT,2014-06-18,29.19,29.675,29.1519,29.66,780374
LOW,2014-06-18,45.76,45.95,45.5,45.84,10408444
LRCX,2014-06-18,66.8,66.8,65.85,66.54,1088375
LUK,2014-06-18,26.46,26.71,26.23,26.63,1969688
LUV,2014-06-18,26.62,26.73,26.19,26.67,5877761
LYB,2014-06-18,98.55,99.06,97.86,98.97,2681300
L,2014-06-18,43.27,43.66,43.11,43.62,1240663
MAA,2014-06-18,71.04,71.56,70.73,71.22,601051
MAC,2014-06-18,65.5,66.57,65.33,66.36,652816
MAR,2014-06-18,62.53,63.265,62.5,63.12,1791153
MAS,2014-06-18,21.85,21.97,21.5,21.9,5098577
MAT,2014-06-18,38.73,39.35,38.55,39.21,1760320
MA,2014-06-18,74.95,75.21,74.4,75.12,3822026
MCD,2014-06-18,101.74,101.79,100.91,101.35,5447375
MCHP,2014-06-18,49.39,49.44,48.65,49.21,1305928
MCK,2014-06-18,184.55,185.7,182.48,185.25,1001972
MCO,2014-06-18,86.67,86.67,85.54,86.49,477113
MDLZ,2014-06-18,37.23,37.63,37.15,37.56,8232975
MDT,2014-06-18,61.89,63.925,61.65,63.77,20716972
MET,2014-06-18,55.86,56.6,55.7,56.54,7700019
MGM,2014-06-18,24.68,25.12,24.42,25.11,6025971
MHK,2014-06-18,132.05,133.28,129.79,133.1,1283750
MKC,2014-06-18,71.46,72.66,71.37,72.61,435858
MLM,2014-06-18,131.01,134.8,130.32,134.11,749295
MMC,2014-06-18,51.1,52.15,51.04,52.04,4724155
MMM,2014-06-18,143.93,144.39,142.77,144.33,1340743
MNST,2014-06-18,23.39,23.9883,23.3266,23.7933,4787187
MON,2014-06-18,120.01,121.46,119.78,121.36,1936056
MOS,2014-06-18,50.05,50.39,49.77,50.06,3740966
MO,2014-06-18,41.69,42.37,41.52,42.35,8341755
MPC,2014-06-18,43.32,44.44,42.89,44.32,6749994
MRK,2014-06-18,58.03,58.45,57.81,58.41,7837250
MRO,2014-06-18,38.87,39.18,38.63,38.94,5618245
MSFT,2014-06-18,41.605,41.74,41.18,41.65,27097228
MSI,2014-06-18,66.75,66.89,66.52,66.62,1191102
MS,2014-06-18,32.41,32.74,32.08,32.66,10725245
MTB,2014-06-18,123.65,124.13,122.66,123.89,539311
MTD,2014-06-18,247.03,248.19,245.875,247.67,92676
MU,2014-06-18,32.38,32.43,31.7,32.06,30096168
MYL,2014-06-18,50.74,50.85,50.36,50.62,2557796
M,2014-06-18,57.77,58.08,57.44,57.77,1850591
NAVI,2014-06-18,16.76,17.12,16.69,17.06,2268103
NBL,2014-06-18,76,76.71,75.53,76.61,1412850
NCLH,2014-06-18,31.96,32.19,31.88,31.93,1074289
NDAQ,2014-06-18,37.3,37.92,37.15,37.89,1202433
NEE,2014-06-18,97.76,99.73,97.7,99.69,2782198
NEM,2014-06-18,23.33,23.74,23.23,23.74,5886557
NFLX,2014-06-18,63.3814,64.4028,62.8928,64.0971,18796344
NFX,2014-06-18,41.75,42.88,41.63,42.83,2990774
NI,2014-06-18,37.61,38.31,37.57,38.29,1661085
NKE,2014-06-18,37.62,38.1801,37.36,38.105,9852222
NLSN,2014-06-18,46.97,47.37,46.825,47.33,1867286
NOC,2014-06-18,121.01,121.68,120.16,121.44,838118
NOV,2014-06-18,77.61,78.03,77,77.97,2898978
NRG,2014-06-18,36.83,37.57,36.825,37.53,2858440
NSC,2014-06-18,101.68,102.89,101.5201,102.82,1345910
NTAP,2014-06-18,35.85,36.58,35.66,36.47,4019538
NTRS,2014-06-18,63.83,64.72,63.43,64.39,2219482
NUE,2014-06-18,51.45,51.99,51.24,51.96,1509785
NVDA,2014-06-18,19.56,19.68,19.38,19.59,5388381
NWL,2014-06-18,30.83,31.28,30.76,31.26,1861051
NWSA,2014-06-18,17.25,17.58,17.19,17.58,3342289
NWS,2014-06-18,16.76,17.09,16.74,17.07,730338
OKE,2014-06-18,64.47,64.76,63.65,64.38,1894579
OMC,2014-06-18,70.26,70.49,69.65,70.4,1502213
ORCL,2014-06-18,42.38,42.86,42.3,42.81,10306985
ORLY,2014-06-18,150.02,151.5,149.87,151.13,834428
OXY,2014-06-18,102.64,103.37,101.98,103.25,2786237
O,2014-06-18,43.67,44.28,43.51,44.18,1343109
PAYX,2014-06-18,41.13,41.45,40.92,41.41,1154182
PBCT,2014-06-18,14.84,14.96,14.79,14.95,4504968
PCAR,2014-06-18,63.47,63.97,63.05,63.8,1449578
PCG,2014-06-18,46.81,47.8,46.81,47.7,3012897
PCLN,2014-06-18,1200.35,1218.6,1187.92,1216.88,722192
PDCO,2014-06-18,38.98,39.33,38.84,39.28,677859
PEG,2014-06-18,38.18,39.3,38.14,39.25,4115612
PEP,2014-06-18,87.34,88.97,87.11,88.9,5314413
PFE,2014-06-18,29.53,29.71,29.34,29.71,19338165
PFG,2014-06-18,49.24,49.9,48.95,49.88,1247429
PGR,2014-06-18,25.48,25.65,25.35,25.62,2238547
PG,2014-06-18,79.44,79.94,79.13,79.79,9618007
PHM,2014-06-18,19.6,19.67,19.24,19.52,5907024
PH,2014-06-18,127.03,128.075,126.13,127.99,580159
PKG,2014-06-18,70.54,70.71,69.55,70.28,577964
PKI,2014-06-18,46.33,47.03,46.33,47,910787
PLD,2014-06-18,40.95,41.47,40.76,41.38,1958726
PM,2014-06-18,88.82,89.965,88.44,89.88,4843185
PNC,2014-06-18,88.32,88.715,87.76,88.63,2047750
PNR,2014-06-18,75.58,75.69,74.291,74.9,951344
PNW,2014-06-18,54.41,55.85,54.41,55.8,798109
PPG,2014-06-18,101.125,102,100.6351,101.795,1122874
PPL,2014-06-18,34.03,34.72,34,34.69,4767808
PRGO,2014-06-18,141.53,143.67,141.41,143.62,1093443
PRU,2014-06-18,89.36,90.55,88.83,90.52,3474219
PSA,2014-06-18,169.48,171.24,168.56,170.86,621340
PSX,2014-06-18,83.88,84.55,82.93,84.5,2616983
PVH,2014-06-18,116.81,117.56,115.9,117.03,829514
PWR,2014-06-18,33.94,34.03,33.51,33.98,1238839
PXD,2014-06-18,226.05,228.66,225.425,228.5,846429
PX,2014-06-18,130.45,132.85,130.45,132.35,1547376
QCOM,2014-06-18,79.68,79.68,78.63,79.19,7340158
RCL,2014-06-18,53.68,55.59,53.61,55.39,1799009
REGN,2014-06-18,301.99,305.82,301.21,305.3,552061
REG,2014-06-18,54.48,55.1282,54.3,54.94,301087
RE,2014-06-18,160.06,161.02,159.18,160.13,233349
RF,2014-06-18,10.75,10.785,10.67,10.73,14439799
RHI,2014-06-18,47.56,47.62,46.86,47.56,721154
RHT,2014-06-18,53.05,53.22,52.16,53.1,3299199
RJF,2014-06-18,50.3,50.7425,49.87,50.71,594704
RL,2014-06-18,154.84,156.22,154.4,156,611325
RMD,2014-06-18,52.7,53.12,52.59,53.06,273531
ROK,2014-06-18,127.14,127.265,124.95,125.69,850790
ROP,2014-06-18,146.87,147.175,145.64,147.04,360824
ROST,2014-06-18,33.705,34.15,33.6525,34.065,2897184
RRC,2014-06-18,87.8,88.25,87.14,87.85,1057930
RSG,2014-06-18,36.96,37.25,36.88,37.16,1738000
RTN,2014-06-18,95.99,96.32,94.92,95.74,1051551
SBAC,2014-06-18,97.74,97.96,96.65,97.74,814851
SBUX,2014-06-18,37.6,37.8424,37.3,37.78,5786570
SCG,2014-06-18,50.95,52.29,50.85,52.24,1025556
SCHW,2014-06-18,27.25,27.26,26.84,27.15,7198653
SEE,2014-06-18,34.26,34.38,33.7799,34.34,1130807
SHW,2014-06-18,202.83,203.925,201.36,203.72,338531
SIG,2014-06-18,109.8,109.8,108.33,108.97,520008
SJM,2014-06-18,105.32,106.65,105.21,106.63,589473
SLB,2014-06-18,106.09,107.17,105.44,107.08,6129423
SLG,2014-06-18,109.92,111.2,109.53,110.65,592131
SNA,2014-06-18,117.67,118.72,116.82,118.65,231375
SNI,2014-06-18,79.72,80.75,79.32,80.7,870582
SNPS,2014-06-18,39.16,39.27,38.7,38.88,480076
SO,2014-06-18,43.5,44.55,43.42,44.53,6044032
SPGI,2014-06-18,82.73,83.13,81.99,83.03,1016304
SPG,2014-06-18,164.35,166.67,163.48,166.5,1378902
SRCL,2014-06-18,117.41,118.05,117.02,117.75,354577
SRE,2014-06-18,101.41,104.19,101.385,104.13,1262117
STI,2014-06-18,40.35,40.45,40.04,40.42,2763933
STT,2014-06-18,67.56,68.055,67.18,67.82,2660382
STX,2014-06-18,56.73,57.15,56.03,57.12,1867426
STZ,2014-06-18,83.97,85.99,83.79,85.96,1544418
SWKS,2014-06-18,48.14,48.14,47.33,47.53,2010630
SWK,2014-06-18,87.85,88.41,87.135,88.27,583980
SYK,2014-06-18,83.52,84.47,83.52,84.43,935803
SYMC,2014-06-18,21.76,21.97,21.67,21.945,4925343
SYY,2014-06-18,36.92,37.23,36.8,37.22,3070940
TAP,2014-06-18,71.48,72.57,71.38,72.5,1529365
TDG,2014-06-18,169.7,171.65,168.78,171.27,558981
TEL,2014-06-18,61.73,62.01,61.21,61.94,854959
TGT,2014-06-18,58.3,58.74,58.12,58.7,3755130
TIF,2014-06-18,99.14,99.96,98.66,99.9,640490
TJX,2014-06-18,54.72,55.6,54.69,55.56,3120807
TMK,2014-06-18,54.9267,55.0534,54.54,55.0267,434510
TMO,2014-06-18,118.78,119.98,118.25,119.9,1363464
TPR,2014-06-18,40.77,40.79,39.08,39.19,12007155
TRIP,2014-06-18,104.68,105.39,103.03,105.24,1215962
TROW,2014-06-18,83.03,83.51,81.91,83.5,1387869
TRV,2014-06-18,95.19,95.57,94.91,95.4,2556575
TSCO,2014-06-18,64.27,64.7399,64,64.56,457176
TSN,2014-06-18,35.9,36.29,35.68,36.04,7990884
TSS,2014-06-18,30.18,30.67,30.05,30.66,1637250
TWX,2014-06-18,68.19,69.39,68.19,69.27,5455941
TXN,2014-06-18,48.28,48.3,47.63,47.87,3973118
TXT,2014-06-18,39.58,39.83,39.2,39.69,991881
T,2014-06-18,35.02,35.21,34.9675,35.2,20301588
UAA,2014-06-18,29.76,29.905,29.0201,29.825,4880950
UAL,2014-06-18,43.82,43.9,43.0073,43.76,5034942
UDR,2014-06-18,27.58,27.86,27.39,27.74,1439842
UHS,2014-06-18,95.05,95.47,94.23,95.35,449078
ULTA,2014-06-18,94.34,95.05,94.13,94.89,635789
UNH,2014-06-18,78.17,79.37,77.78,79.21,4823037
UNM,2014-06-18,35.49,35.57,35.12,35.4,1076823
UNP,2014-06-18,99.535,100.96,99.48,100.67,3588955
UPS,2014-06-18,102.62,102.98,101.7,102.79,4463095
URI,2014-06-18,103.13,104.86,102.5,104.77,1436068
USB,2014-06-18,43.1,43.34,42.89,43.33,5526620
UTX,2014-06-18,117.09,117.47,115.93,117.23,2896281
VAR,2014-06-18,82.51,83.73,82.27,83.72,597553
VFC,2014-06-18,62.04,62.49,61.6,62.36,1556833
VIAB,2014-06-18,86.5,87.09,85.91,87,1859722
VLO,2014-06-18,54.18,55.68,53.775,55.64,6865768
VMC,2014-06-18,63.83,65.4,63.34,65.19,818494
VNO,2014-06-18,104.59,105.25,104.02,105.02,1304916
VRSK,2014-06-18,60.46,60.6699,59.81,59.99,525369
VRSN,2014-06-18,51.52,51.63,51.05,51.61,1031776
VRTX,2014-06-18,66.23,66.3,64.19,65.08,2213216
VTR,2014-06-18,62.55,63.06,62.19,62.95,1814526
VZ,2014-06-18,49.01,49.42,48.8,49.42,11917013
V,2014-06-18,52.6125,52.8125,52.2575,52.8125,10332768
WAT,2014-06-18,105.31,107.25,105.31,107.2,594548
WBA,2014-06-18,74.94,76.17,74.106,76.08,8848447
WDC,2014-06-18,91.96,93.14,91.55,92.99,1002859
WEC,2014-06-18,45.2,46.36,45.2,46.32,1242858
WFC,2014-06-18,51.69,52.14,51.525,52.04,18077144
WHR,2014-06-18,138.25,140.02,137.09,139.79,684119
WMB,2014-06-18,57.94,58.2,57.03,57.35,31936320
WMT,2014-06-18,75.04,75.96,74.92,75.7,6740696
WM,2014-06-18,44.26,44.43,44.02,44.3,1438060
WU,2014-06-18,16.25,16.42,16.09,16.4,5698505
WYNN,2014-06-18,196.09,199.616,194.73,199.4,1259667
WYN,2014-06-18,72.65,73.16,72.5,73.15,2126630
WY,2014-06-18,30.91,30.94,30.525,30.86,5437412
XEC,2014-06-18,139.38,140.48,137.06,139,918404
XEL,2014-06-18,30.63,31.49,30.59,31.44,3264340
XLNX,2014-06-18,47.45,47.5,47.08,47.42,1951742
XL,2014-06-18,32.67,32.8,32.51,32.78,1118627
XOM,2014-06-18,102.57,102.95,102.06,102.73,9575877
XRAY,2014-06-18,47.64,47.83,47.49,47.81,803690
XRX,2014-06-18,51.04,51.04,50.4,50.88,2296226
XYL,2014-06-18,38.71,39.08,38.25,38.92,889178
YUM,2014-06-18,79.54,79.77,78.88,79.68,968744
ZBH,2014-06-18,104.49,106.09,103.97,106.03,898048
ZION,2014-06-18,29.77,29.86,29.53,29.81,2072522
ZTS,2014-06-18,32.72,32.89,32.46,32.89,2482841
AAL,2014-06-19,42.82,43.49,42.66,43.06,14117100
AAPL,2014-06-19,92.29,92.3,91.3389,91.86,35527686
AAP,2014-06-19,130,130.51,127.33,128.84,620237
ABBV,2014-06-19,54.14,54.81,53.92,54.19,3960078
ABC,2014-06-19,72.18,72.42,71.64,71.93,1256916
ABT,2014-06-19,40.51,41.02,40.39,41,6380774
ACN,2014-06-19,82.83,83.37,82.71,83.06,2352305
ADBE,2014-06-19,73.17,73.57,72.2401,72.95,4413446
ADI,2014-06-19,55.27,55.27,54.48,54.93,1853500
ADM,2014-06-19,44.54,45.21,44.34,45.12,3026327
ADP,2014-06-19,78.88,78.92,78.35,78.46,1646681
ADSK,2014-06-19,56.78,57.17,55.67,56.31,1977733
ADS,2014-06-19,273,274.51,269.62,271.23,576836
AEE,2014-06-19,39.68,40.16,39.67,40.08,1801174
AEP,2014-06-19,54.26,54.99,54.15,54.9,3078435
AES,2014-06-19,15.06,15.3,15.0599,15.21,6715751
AET,2014-06-19,81.15,81.55,80.74,81.41,1500205
AFL,2014-06-19,63.05,63.06,62.54,62.82,1337188
AGN,2014-06-19,216.8,217.71,213.41,215.25,1899313
AIG,2014-06-19,55.79,55.83,55.37,55.7,6149675
AIV,2014-06-19,31.82,32.02,31.71,31.99,1274450
AIZ,2014-06-19,67.78,67.98,67.12,67.98,517791
AJG,2014-06-19,46.45,46.46,46.14,46.26,482488
AKAM,2014-06-19,61.19,61.38,60.72,61.33,1306333
ALB,2014-06-19,71.07,71.56,71.07,71.32,276382
ALGN,2014-06-19,52.03,52.18,51.7101,52.16,628920
ALK,2014-06-19,47.685,47.96,46.92,47.44,1220354
ALLE,2014-06-19,57.33,57.74,56.04,57.27,875847
ALL,2014-06-19,59.03,59.04,58.48,58.82,3662789
ALXN,2014-06-19,160.91,160.92,157.8,159.69,968763
AMAT,2014-06-19,22.47,22.49,22.22,22.46,12922954
AMD,2014-06-19,4.42,4.45,4.33,4.36,10889007
AME,2014-06-19,53.52,53.59,53.01,53.53,623123
AMGN,2014-06-19,118.12,118.12,117.18,117.85,2206257
AMG,2014-06-19,203.73,204.62,200.47,201.73,272111
AMP,2014-06-19,118.38,118.64,117.27,117.8,873837
AMT,2014-06-19,88.01,88.75,87.7,88.75,1455657
AMZN,2014-06-19,335.255,338.9,325.98,327,5327002
ANDV,2014-06-19,59.94,61.13,59.9,60.69,3399647
ANSS,2014-06-19,75.88,76.33,75.02,75.1,435540
ANTM,2014-06-19,106.49,107.85,106.325,107.69,1479370
AON,2014-06-19,91.02,91.07,90.26,90.64,883536
AOS,2014-06-19,24.86,24.925,24.735,24.895,519498
APA,2014-06-19,99.13,100.404,98.98,100.02,3091000
APC,2014-06-19,109.82,110.28,108.82,110.22,2615006
APD,2014-06-19,130.29,130.95,129.39,129.7,2099342
APH,2014-06-19,48.55,48.8,48.35,48.705,934098
ARE,2014-06-19,77.52,77.83,77.2,77.5,255418
ARNC,2014-06-19,44.13,44.13,43.26,43.38,4263570
ATVI,2014-06-19,21.89,22.08,21.66,22.03,5458058
AVB,2014-06-19,140.68,141.41,140.45,141.4,703362
AVGO,2014-06-19,71.13,71.32,70.34,70.93,1273351
AVY,2014-06-19,50.92,51.24,50.66,50.99,631827
AWK,2014-06-19,48.63,48.88,48.42,48.44,614381
AXP,2014-06-19,95.46,95.7,94.53,95.07,3206376
AYI,2014-06-19,133.43,134.69,131.6,134.61,570927
AZO,2014-06-19,529.21,530,526.71,527.99,135479
A,2014-06-19,59.2,59.54,58.15,58.62,3149546
BAC,2014-06-19,15.66,15.67,15.5,15.55,40953928
BAX,2014-06-19,73.78,74.03,73.66,73.89,1950263
BA,2014-06-19,132.48,132.93,131.8,132.82,2795278
BBT,2014-06-19,38.1,38.84,38.1,38.83,2346674
BBY,2014-06-19,29.08,29.21,28.76,28.92,2622797
BDX,2014-06-19,118.52,118.82,117.7101,118.3,672362
BEN,2014-06-19,58.21,58.42,57.74,57.87,1388877
BF.B,2014-06-19,47.96,48.335,47.895,48.325,700322
BIIB,2014-06-19,310.67,313.53,308.45,311.98,1034525
BK,2014-06-19,35.73,35.79,35.37,35.66,8834927
BLK,2014-06-19,320.08,321.14,316.28,318.8,700855
BLL,2014-06-19,30.38,30.62,30.38,30.615,1133616
BMY,2014-06-19,48.16,48.435,47.64,47.84,7364272
BRK.B,2014-06-19,127.56,127.57,126.56,127.25,2954200
BSX,2014-06-19,12.69,12.72,12.57,12.66,17818429
BWA,2014-06-19,65.16,65.24,64.83,65.09,923027
BXP,2014-06-19,117.19,118.07,116.64,118.03,856286
CAG,2014-06-19,30.12,30.2895,29.17,29.38,15363247
CAH,2014-06-19,68.97,69.26,68.56,68.7,1205500
CAT,2014-06-19,106.99,107.42,106.69,107.25,2592653
CA,2014-06-19,29.12,29.36,28.86,28.9,1768642
CBG,2014-06-19,30.6,30.68,30.37,30.61,1093513
CBOE,2014-06-19,50.47,50.55,48.81,49.46,1287019
CBS,2014-06-19,61.12,61.54,59.91,60.37,6956142
CB,2014-06-19,104.79,105.58,104.5901,105.32,940868
CCI,2014-06-19,73.89,74.03,73.53,73.99,1355667
CCL,2014-06-19,38.43,38.87,38.42,38.81,2847826
CDNS,2014-06-19,16.88,16.99,16.78,16.89,2033347
CELG,2014-06-19,81.605,84.245,81.605,84.154,8676154
CERN,2014-06-19,53.31,53.31,52.13,52.15,2128056
CF,2014-06-19,48.946,49.339,48.388,49.198,3479110
CHD,2014-06-19,34.94,35.225,34.9,35.195,583858
CHK,2014-06-19,30.67,30.84,30.47,30.72,6026213
CHRW,2014-06-19,63.43,63.71,63.24,63.69,1254023
CHTR,2014-06-19,149.03,149.38,148.02,148.25,900320
CINF,2014-06-19,48.69,48.83,48.3775,48.74,411986
CI,2014-06-19,90.79,91.81,90.28,91.37,1118992
CLX,2014-06-19,91.43,92.145,91.36,92.11,754551
CL,2014-06-19,68.91,69.45,68.91,69.43,3072203
CMA,2014-06-19,50.75,50.79,50.12,50.77,1020972
CMCSA,2014-06-19,26.325,26.48,26.25,26.47,18794216
CME,2014-06-19,72.16,72.275,70.76,71.73,1398898
CMG,2014-06-19,594.45,597.45,591.55,594.54,359223
CMI,2014-06-19,156.5,157.07,155.17,157,1691252
CMS,2014-06-19,30.46,30.86,30.46,30.72,2911216
CNC,2014-06-19,38.75,38.84,38.2,38.285,1389666
CNP,2014-06-19,24.8,24.9925,24.74,24.97,5703205
COF,2014-06-19,81.97,82.22,81.34,82,3867238
COG,2014-06-19,34.96,35.08,34.61,34.96,3331672
COL,2014-06-19,79.56,79.77,79.09,79.75,344050
COO,2014-06-19,135.45,136.29,134.5,136.03,525605
COP,2014-06-19,84.27,84.77,84.14,84.77,4083832
COST,2014-06-19,116.57,116.58,115.78,116.26,1635755
COTY,2014-06-19,17.22,17.375,17.12,17.37,436818
CPB,2014-06-19,46,46.67,45.97,46.61,896625
CRM,2014-06-19,57.97,58.62,57.51,57.88,4735809
CSCO,2014-06-19,24.62,24.71,24.45,24.71,20646826
CSX,2014-06-19,30.79,30.9,30.62,30.83,7094274
CTAS,2014-06-19,63.41,63.87,63.2,63.86,345850
CTL,2014-06-19,37.01,37.31,36.97,37.29,2700975
CTSH,2014-06-19,49.22,49.24,48.67,48.95,2491191
CTXS,2014-06-19,65.37,65.72,64.585,64.96,2921245
CVS,2014-06-19,77.47,77.74,77.32,77.45,4535096
CVX,2014-06-19,130.29,132,129.91,131.99,7425763
CXO,2014-06-19,139.82,140.47,138.26,140.46,724192
C,2014-06-19,47.95,47.97,47.3375,47.56,15756633
DAL,2014-06-19,39.83,40.3397,39.42,39.62,10210132
DE,2014-06-19,91.01,91.86,90.88,91.58,1817540
DFS,2014-06-19,61.7,62.15,61.63,61.95,1842925
DGX,2014-06-19,58.55,58.67,58.06,58.64,1230766
DG,2014-06-19,61.66,61.87,61.2,61.52,2063525
DHI,2014-06-19,23.48,23.8,23.36,23.42,3364308
DHR,2014-06-19,80.51,80.74,79.97,80.1,3294715
DISCA,2014-06-19,77.08,77.4,75.6,75.65,1537864
DISCK,2014-06-19,76.22,76.22,74.81,74.9,465118
DISH,2014-06-19,60,60,59.61,59.81,1794568
DIS,2014-06-19,83.65,83.92,83.25,83.77,4327002
DLR,2014-06-19,57.92,58.58,57.65,58.08,950857
DLTR,2014-06-19,53.8,54.06,53.41,53.72,1163325
DOV,2014-06-19,89.85,90.63,89.36,90.47,686210
DPS,2014-06-19,59.65,60.23,59.5,60.17,2061388
DRE,2014-06-19,17.86,18.05,17.8001,18.01,2401071
DRI,2014-06-19,49.89,50.17,49.29,49.52,1450527
DTE,2014-06-19,77.08,77.72,76.845,77.67,931924
DUK,2014-06-19,72.48,73.4,71.36,73.23,4881807
DVA,2014-06-19,70.49,71.72,70.3,71.58,1055751
DVN,2014-06-19,78.15,78.5,77.6,78.49,2055276
D,2014-06-19,70.17,71.286,70.09,71,3955573
EA,2014-06-19,37.11,37.26,36.66,37.07,3328158
EBAY,2014-06-19,49.7,49.8,49.5,49.6,11929954
ECL,2014-06-19,108.43,108.7,108.1025,108.38,665334
ED,2014-06-19,56.49,57.1,56.46,56.97,2678301
EFX,2014-06-19,71.56,72.76,71.415,72.75,474398
EIX,2014-06-19,57.12,57.85,56.95,57.84,2753109
EL,2014-06-19,76.05,76.83,75.27,76.52,2036257
EMN,2014-06-19,88.26,88.488,87.35,87.55,833661
EMR,2014-06-19,68.08,68.31,67.39,67.61,3283548
EOG,2014-06-19,113.14,115.85,112.52,115.8,3866483
EQIX,2014-06-19,208.66,208.8899,206.83,207.3,685179
EQR,2014-06-19,61.54,61.96,61.21,61.94,1846864
EQT,2014-06-19,108.3,108.81,107.63,108.46,1416239
ESRX,2014-06-19,68.65,68.6599,68.11,68.54,9579101
ESS,2014-06-19,181.78,183.45,180.84,183.08,570790
ES,2014-06-19,46.9,47.31,46.71,46.79,2934400
ETFC,2014-06-19,21.95,21.97,21.22,21.28,6827328
ETN,2014-06-19,77.45,77.62,76.25,76.83,2314852
ETR,2014-06-19,80.2,80.94,80.11,80.79,1650330
EW,2014-06-19,41.35,42.055,41.2441,42.04,1631910
EXC,2014-06-19,36.94,37.27,36.9,37.17,8169875
EXPD,2014-06-19,44.42,44.885,44.23,44.64,1517009
EXPE,2014-06-19,80.35,80.49,77.69,77.88,3299099
EXR,2014-06-19,53.52,54.3,53.19,54.28,646281
FAST,2014-06-19,49.71,49.93,49.33,49.58,949950
FBHS,2014-06-19,39.6,40.54,39.35,40.53,2491374
FB,2014-06-19,65.46,65.5756,64.21,64.3415,34245182
FCX,2014-06-19,34.99,34.99,34.56,34.61,7706360
FDX,2014-06-19,147.96,149.33,146.83,147.6,3368855
FE,2014-06-19,35.05,35.59,34.68,34.72,5529842
FFIV,2014-06-19,112.97,113.26,109.25,109.52,1488583
FISV,2014-06-19,60.12,60.22,59.66,60.2,929386
FIS,2014-06-19,54.02,54.33,53.91,54.2,1363502
FITB,2014-06-19,21.81,21.81,21.34,21.51,7840541
FLIR,2014-06-19,35.77,35.92,34.945,35.52,562635
FLR,2014-06-19,77.4,78.25,77.04,77.35,1318966
FLS,2014-06-19,76.84,77.76,76.4,77.68,963293
FL,2014-06-19,50,50.13,49.67,49.83,1446918
FMC,2014-06-19,75.19,75.64,74.87,74.88,1523176
FOXA,2014-06-19,35.5,35.63,35.14,35.37,8012311
FOX,2014-06-19,34.3,34.49,34.04,34.2,2167699
FRT,2014-06-19,119.03,120.34,118.06,120.3,287204
FTI,2014-06-19,59.92,59.97,59.28,59.97,769210
F,2014-06-19,16.87,16.87,16.76,16.78,16728501
GD,2014-06-19,119.66,120.17,118.98,120.04,1256802
GE,2014-06-19,26.66,26.98,26.66,26.93,31605232
GGP,2014-06-19,23.72,23.9,23.61,23.81,3089594
GILD,2014-06-19,79.47,80.5,78.88,79.78,10967973
GIS,2014-06-19,54.55,54.84,54.49,54.84,2506353
GLW,2014-06-19,21.46,21.67,21.43,21.67,5623087
GM,2014-06-19,36.35,36.64,36.2,36.37,11277822
GOOGL,2014-06-19,561.15,565,556.6679,564.99,2630539
GOOG,2014-06-19,554.24,555,548.51,554.9,2451341
GPC,2014-06-19,87.03,87.34,86.37,86.66,451665
GPN,2014-06-19,35.1,35.51,35.045,35.445,1270268
GPS,2014-06-19,41.92,41.99,41.41,41.59,2731021
GRMN,2014-06-19,61.26,61.295,60.17,61.12,1180465
GS,2014-06-19,170,170.16,168.93,169.73,2306899
GT,2014-06-19,27.14,27.35,26.92,27.33,2233413
GWW,2014-06-19,259.43,263.11,258.63,261.1,479857
HAL,2014-06-19,68.45,69,68.025,68.98,4846530
HAS,2014-06-19,52.43,52.72,51.965,52.44,929695
HBAN,2014-06-19,9.59,9.6,9.47,9.55,5535165
HBI,2014-06-19,21.905,21.9325,21.7025,21.8125,1692140
HCA,2014-06-19,55.73,56.54,55.47,56.49,1604307
HCN,2014-06-19,62.32,63.22,62.2,63.03,3473479
HCP,2014-06-19,40.64,40.9755,40.55,40.66,5126948
HD,2014-06-19,80.71,80.85,79.95,80.44,5095449
HES,2014-06-19,95.95,97.34,95.95,97.34,1878688
HIG,2014-06-19,36.06,36.08,35.77,36.02,1424244
HII,2014-06-19,97.85,98.6,96.75,97.34,324857
HOG,2014-06-19,70.37,71.175,70.04,70.14,1894641
HOLX,2014-06-19,25.39,25.41,25.03,25.28,1843390
HON,2014-06-19,94.43,94.49,93.91,94.44,2350570
HP,2014-06-19,115.09,116.23,114.01,116.21,1075361
HRB,2014-06-19,33.64,33.6504,33.05,33.29,2315204
HRL,2014-06-19,24.53,24.765,24.525,24.76,1211866
HRS,2014-06-19,75.9,76.23,75.08,75.5,543343
HSIC,2014-06-19,59.775,59.775,59.265,59.54,452816
HST,2014-06-19,22.16,22.38,22.16,22.37,6059057
HSY,2014-06-19,99.25,100,99.25,99.74,779024
HUM,2014-06-19,124.91,126.7,124.53,126.58,640037
IBM,2014-06-19,184.12,184.47,182.356,182.82,3551276
ICE,2014-06-19,40.6,40.6,38.924,39.392,4813705
IDXX,2014-06-19,65.85,65.85,65.195,65.35,430648
IFF,2014-06-19,102.95,103.11,102.265,102.75,314985
ILMN,2014-06-19,172.14,173.489,170.23,172.7,733615
INCY,2014-06-19,56.22,56.42,54.72,55.91,985719
INFO,2014-06-19,26.15,27.4,26.06,26.7,32013921
INTC,2014-06-19,29.97,30.09,29.89,30.09,27166851
INTU,2014-06-19,81.99,81.99,78.84,79.29,1082413
IPG,2014-06-19,19.51,19.69,19.23,19.5,6120472
IP,2014-06-19,48.75,48.96,48.67,48.82,1695008
IQV,2014-06-19,51.42,52.98,51.08,52.93,684887
IRM,2014-06-19,30.86,31,30.39,30.5,857050
IR,2014-06-19,63.5,63.69,63.31,63.63,1375809
ISRG,2014-06-19,135.3499,135.3499,132.6794,134.0665,1098366
ITW,2014-06-19,88.5,88.95,88.27,88.88,1719356
IT,2014-06-19,69.9,69.92,69.15,69.34,452895
IVZ,2014-06-19,37.4,37.5,37.06,37.2,2300288
JBHT,2014-06-19,76.4,76.65,75.89,76.46,747292
JCI,2014-06-19,48.356,48.8377,48.157,48.6492,3907151
JEC,2014-06-19,54.68,55.035,54.43,54.88,688903
JNJ,2014-06-19,102.93,103.87,102.81,103.81,5481511
JNPR,2014-06-19,25.09,25.11,24.2,24.21,14218716
JPM,2014-06-19,57.69,57.69,57.21,57.3,11624383
JWN,2014-06-19,68.3,68.56,68.07,68.36,972601
KEY,2014-06-19,14.31,14.31,14.13,14.23,6962635
KIM,2014-06-19,22.94,23.32,22.94,23.27,2178641
KLAC,2014-06-19,69.08,69.28,68.22,68.92,1010062
KMB,2014-06-19,111.96,113.21,111.83,113.11,1407566
KMI,2014-06-19,35.1,35.4,34.89,35.4,7082245
KMX,2014-06-19,45.25,45.32,44.76,45.28,2460785
KORS,2014-06-19,90.96,91,88.29,89.36,4383378
KO,2014-06-19,41.54,41.87,41.53,41.79,13275256
KR,2014-06-19,24.975,25.1,24.655,24.83,15678716
KSS,2014-06-19,53.08,53.28,52.84,53.2,1714560
KSU,2014-06-19,106.79,108.17,106.53,107.44,704003
K,2014-06-19,66.97,67.29,66.72,66.93,1155950
LB,2014-06-19,58.04,58.235,57.45,57.67,983487
LEG,2014-06-19,33.77,34.11,33.77,34.04,891866
LEN,2014-06-19,40.5882,41.0392,40.1863,40.3529,2014378
LH,2014-06-19,100.7,100.99,100.06,100.91,1632663
LKQ,2014-06-19,26.86,26.98,26.3,26.48,1481353
LLL,2014-06-19,123.86,124.43,122.3,124.24,715982
LLY,2014-06-19,60.05,60.2,59.65,59.85,2431256
LMT,2014-06-19,164.01,165.62,163.3,164.2,1045848
LNC,2014-06-19,52.19,52.19,51.19,51.97,1824136
LNT,2014-06-19,29.665,29.915,29.645,29.8,913446
LOW,2014-06-19,45.94,46.1903,45.605,45.9,4751217
LRCX,2014-06-19,66.64,66.885,65.58,66.09,1715831
LUK,2014-06-19,26.63,26.72,26.38,26.68,1856634
LUV,2014-06-19,26.77,27.08,26.73,27.08,6860712
LYB,2014-06-19,99.06,99.41,98.55,98.8,2091529
L,2014-06-19,43.71,43.83,43.53,43.78,1331161
MAA,2014-06-19,71.35,71.79,70.95,71.78,500633
MAC,2014-06-19,66.24,66.82,66.06,66.8,568528
MAR,2014-06-19,62.31,63.37,62.31,63.37,1411464
MAS,2014-06-19,21.86,22.15,21.86,22.1,4495419
MAT,2014-06-19,39.27,39.4,38.835,38.94,1443283
MA,2014-06-19,75.08,75.418,74.1,74.27,5504688
MCD,2014-06-19,101.04,102.03,101.04,101.91,3376565
MCHP,2014-06-19,49.32,49.32,48.88,49.19,2761459
MCK,2014-06-19,185.96,186.88,183.98,185.29,899972
MCO,2014-06-19,88.41,89.08,84.54,85.7,610313
MDLZ,2014-06-19,37.8,37.81,37.37,37.5,7086029
MDT,2014-06-19,64.02,65.5,64,64.67,23598626
MET,2014-06-19,56.61,56.61,56.12,56.28,5830744
MGM,2014-06-19,25.18,25.55,25,25.14,4631212
MHK,2014-06-19,133.34,133.66,131.82,133.19,555442
MKC,2014-06-19,72.73,72.99,72.11,72.49,427085
MLM,2014-06-19,134.17,134.46,132.75,134.07,264230
MMC,2014-06-19,52.13,52.13,51.71,51.84,1916740
MMM,2014-06-19,144.53,144.72,143.99,144.49,1560479
MNST,2014-06-19,24.1666,24.4133,24,24.25,6327810
MON,2014-06-19,121.84,122.03,120.92,121.77,1724760
MOS,2014-06-19,50.45,50.77,50.15,50.63,4839846
MO,2014-06-19,42.42,43.15,42.38,43.07,10498451
MPC,2014-06-19,44.485,44.875,44.38,44.81,5882558
MRK,2014-06-19,58.42,58.42,58.0953,58.3,6012926
MRO,2014-06-19,38.98,39.3,38.84,39.3,5660609
MSFT,2014-06-19,41.57,41.77,41.3301,41.51,19837767
MSI,2014-06-19,66.61,67.07,66.61,67.06,1285125
MS,2014-06-19,32.78,32.82,32.295,32.54,6933717
MTB,2014-06-19,123.92,123.92,122.78,123.62,618804
MTD,2014-06-19,248.49,249.41,246.2101,246.99,99507
MU,2014-06-19,32.09,32.17,31.55,31.81,22402283
MYL,2014-06-19,50.95,50.95,50.18,50.41,2032984
M,2014-06-19,57.75,58.19,57.73,58.09,2502670
NAVI,2014-06-19,17.01,17.32,16.725,17.19,3753998
NBL,2014-06-19,76.77,77.44,76.63,77.42,1428395
NCLH,2014-06-19,31.84,32.125,31.84,31.91,673858
NDAQ,2014-06-19,37.87,37.93,37.36,37.53,982074
NEE,2014-06-19,99.95,100.8,99.27,100.16,3539170
NEM,2014-06-19,24.07,24.59,23.91,24.54,12448121
NFLX,2014-06-19,64.2042,64.2128,62.5799,63.0557,17341198
NFX,2014-06-19,42.84,43.06,42.29,42.74,3430961
NI,2014-06-19,38.3,38.88,38.23,38.81,2551047
NKE,2014-06-19,38.215,38.225,37.605,37.82,4977664
NLSN,2014-06-19,47.27,47.71,47.21,47.52,2035370
NOC,2014-06-19,121.55,122.87,121.18,122.33,995103
NOV,2014-06-19,78.08,78.48,77.36,78.27,2838956
NRG,2014-06-19,37.6,38.09,37.57,37.66,4883333
NSC,2014-06-19,102.72,103.38,102.4,103.16,1068014
NTAP,2014-06-19,36.4,36.59,35.86,36.23,2949678
NTRS,2014-06-19,64.54,64.57,63.72,64.12,1019102
NUE,2014-06-19,51.93,52.22,51.55,51.68,1105102
NVDA,2014-06-19,19.23,19.33,19,19.138,11864822
NWL,2014-06-19,31.24,31.44,31.21,31.42,1391575
NWSA,2014-06-19,17.52,17.68,17.23,17.67,3407296
NWS,2014-06-19,17.16,17.18,16.77,17.16,538416
OKE,2014-06-19,64.45,64.84,64.3,64.46,982961
OMC,2014-06-19,70.39,71.19,70.27,71.06,1227234
ORCL,2014-06-19,42.93,43.19,42.43,42.51,27255839
ORLY,2014-06-19,151.51,152.01,150.14,150.57,377928
OXY,2014-06-19,103.34,103.64,102.982,103.35,3157627
O,2014-06-19,44.21,44.5,44.03,44.49,1493128
PAYX,2014-06-19,41.59,41.59,41.04,41.22,1347677
PBCT,2014-06-19,14.94,15,14.81,14.89,4975560
PCAR,2014-06-19,63.97,64.36,63.56,64.23,1643498
PCG,2014-06-19,47.66,48.24,47.54,48.23,4444447
PCLN,2014-06-19,1220.82,1221.02,1199.52,1206.83,580436
PDCO,2014-06-19,39.32,39.44,39.16,39.42,583471
PEG,2014-06-19,39.25,39.94,39.2,39.85,3445473
PEP,2014-06-19,88.96,90.1,88.92,90.1,5380438
PFE,2014-06-19,29.7,29.71,29.5,29.59,20308232
PFG,2014-06-19,49.82,49.965,49.505,49.96,924385
PGR,2014-06-19,25.65,26,25.53,25.9,5723941
PG,2014-06-19,79.85,80.57,79.8,80.24,12493024
PHM,2014-06-19,19.59,19.91,19.5401,19.67,4546808
PH,2014-06-19,127.99,128.01,125.26,127.48,1321499
PKG,2014-06-19,70.66,71.22,70.61,70.95,439455
PKI,2014-06-19,47.12,47.12,46.56,46.82,484303
PLD,2014-06-19,41.39,41.7,41.26,41.68,2154723
PM,2014-06-19,89.97,91.47,89.91,91.34,7153309
PNC,2014-06-19,88.68,88.82,88.26,88.55,1266637
PNR,2014-06-19,74.94,74.94,74.22,74.67,1647678
PNW,2014-06-19,55.94,56.61,55.77,56.56,740038
PPG,2014-06-19,101.705,102.025,101.4875,101.61,850130
PPL,2014-06-19,34.26,35.04,34.26,34.78,3966997
PRGO,2014-06-19,143.59,143.6,141.35,141.86,1244319
PRU,2014-06-19,90.52,90.52,89.14,90.01,2125130
PSA,2014-06-19,170.87,172.21,170.03,171.36,555829
PSX,2014-06-19,84.71,85.54,84.62,85.26,2954384
PVH,2014-06-19,117,117.302,115.84,116.17,755811
PWR,2014-06-19,34.2,34.635,33.99,34.54,1682363
PXD,2014-06-19,228.14,230.03,227.22,229.97,1229582
PX,2014-06-19,132.2,132.63,131.17,131.5,992099
QCOM,2014-06-19,79.3,79.8,79.19,79.75,6787247
RCL,2014-06-19,55.13,55.84,55.11,55.7,1979016
REGN,2014-06-19,309.96,309.96,296.01,297.69,928626
REG,2014-06-19,54.98,55.46,54.74,55.44,272693
RE,2014-06-19,160.49,160.984,159.38,159.72,192191
RF,2014-06-19,10.74,10.78,10.61,10.69,9665361
RHI,2014-06-19,47.68,47.71,47.29,47.47,451287
RHT,2014-06-19,55.64,57.35,54.02,55.11,7360226
RJF,2014-06-19,50.81,50.94,49.73,50.01,378533
RL,2014-06-19,156.05,156.5,153.945,154.25,650181
RMD,2014-06-19,53.32,53.56,53.13,53.19,323289
ROK,2014-06-19,126.27,126.27,125.07,125.34,811581
ROP,2014-06-19,150.45,151.45,146.46,147.42,299815
ROST,2014-06-19,34.1,34.205,33.825,33.915,2630314
RRC,2014-06-19,87.93,88.79,87.47,88.3,973077
RSG,2014-06-19,37.15,37.37,37.11,37.36,1426288
RTN,2014-06-19,95.64,96.25,95.49,95.85,1330465
SBAC,2014-06-19,97.43,98.94,97.36,98.53,671656
SBUX,2014-06-19,38.275,38.75,38.23,38.615,12555078
SCG,2014-06-19,52.25,52.91,52.17,52.86,807289
SCHW,2014-06-19,27.19,27.29,26.68,27.15,7114752
SEE,2014-06-19,34.3,34.605,34.21,34.53,1236035
SHW,2014-06-19,203.26,203.625,202.64,203.32,326648
SIG,2014-06-19,109.28,109.45,108.78,109.4,351465
SJM,2014-06-19,106.72,106.98,105.62,106.6,640475
SLB,2014-06-19,107.15,107.99,106.77,107.6,5898671
SLG,2014-06-19,111.18,111.57,110.67,111.57,406630
SNA,2014-06-19,118.51,118.85,117.25,118.74,168405
SNI,2014-06-19,80.68,82.17,80.46,82.06,1374711
SNPS,2014-06-19,38.96,38.98,38.65,38.69,436353
SO,2014-06-19,44.56,44.97,44.512,44.72,7358764
SPGI,2014-06-19,83.24,83.5565,82.35,82.8,855369
SPG,2014-06-19,166.13,167.33,165.05,167.27,1406958
SRCL,2014-06-19,118.07,118.07,117.18,117.7,370890
SRE,2014-06-19,104.12,105.25,103.6431,104.65,1408007
STI,2014-06-19,40.38,40.44,39.96,40.18,2639537
STT,2014-06-19,67.84,67.96,66.96,67.22,3163555
STX,2014-06-19,57.03,57.1201,56.22,56.58,1924646
STZ,2014-06-19,86.61,87.589,86.36,86.53,1775239
SWKS,2014-06-19,47.57,47.9,46.93,47.48,2137859
SWK,2014-06-19,88.37,88.59,87.86,88.38,589263
SYK,2014-06-19,84.6,85.67,84.6,85.64,1298340
SYMC,2014-06-19,22.01,22.38,21.98,22.14,5826757
SYY,2014-06-19,37.31,37.39,37.06,37.24,2561513
TAP,2014-06-19,72.75,73.31,72.57,73.16,1600098
TDG,2014-06-19,171.44,171.46,169.49,170.58,201061
TEL,2014-06-19,61.93,62.63,61.71,62.23,2831886
TGT,2014-06-19,58.72,59.32,58.7,58.74,3900507
TIF,2014-06-19,99.85,100.01,98.9,99.28,677839
TJX,2014-06-19,55.58,55.58,55.06,55.12,3085732
TMK,2014-06-19,55.1067,55.1067,54.66,54.8467,449720
TMO,2014-06-19,120,120.4,118.85,119.71,2151752
TPR,2014-06-19,39.14,39.425,35,35.69,38637887
TRIP,2014-06-19,105.88,106,101.75,102.98,1236951
TROW,2014-06-19,84.02,84.24,82.85,83.51,972961
TRV,2014-06-19,95.55,95.66,95.01,95.6,2115947
TSCO,2014-06-19,64.62,64.89,64.15,64.19,593513
TSN,2014-06-19,36.09,36.11,35.78,35.97,5151057
TSS,2014-06-19,30.66,30.69,30.27,30.51,1126203
TWX,2014-06-19,69.43,69.71,68.12,69.35,5213322
TXN,2014-06-19,48.08,48.21,47.6152,47.91,5185395
TXT,2014-06-19,39.65,39.8998,39.24,39.49,1003165
T,2014-06-19,35.25,35.39,35.2,35.36,19514035
UAA,2014-06-19,29.87,29.87,29.1325,29.37,3596306
UAL,2014-06-19,44.24,44.7,43.13,43.63,3676698
UDR,2014-06-19,27.8,28.079,27.68,28.07,1022146
UHS,2014-06-19,95.49,96.415,94.9,96.35,410056
ULTA,2014-06-19,94.97,95.6,94.27,95.03,776956
UNH,2014-06-19,79.35,80.79,79.26,80.51,4544281
UNM,2014-06-19,35.45,35.45,34.99,35.24,1669891
UNP,2014-06-19,100.68,101.44,100.54,101.03,2523550
UPS,2014-06-19,102.71,102.97,102.14,102.37,2159310
URI,2014-06-19,104.85,104.85,103.39,104.23,968904
USB,2014-06-19,43.31,43.37,43.1,43.28,4206230
UTX,2014-06-19,117.47,117.74,116.655,117.58,2256978
VAR,2014-06-19,83.75,84.08,83.52,83.71,416851
VFC,2014-06-19,62.47,62.5,61.78,62.1,1386861
VIAB,2014-06-19,87.55,87.62,86.83,87,1833992
VLO,2014-06-19,55.87,57.14,55.83,57.09,8749300
VMC,2014-06-19,65.16,65.42,64.5,65.01,551870
VNO,2014-06-19,105.15,106.35,104.84,106.35,1037025
VRSK,2014-06-19,62.96,62.96,59.81,60.2,796958
VRSN,2014-06-19,51.74,51.93,51.29,51.48,907905
VRTX,2014-06-19,65.4,65.49,63.68,64.63,2181922
VTR,2014-06-19,63.31,64.62,63.06,64.14,3076170
VZ,2014-06-19,49.42,49.77,49.29,49.47,11275702
V,2014-06-19,52.8675,53.04,52.005,52.58,15331316
WAT,2014-06-19,107.11,107.4,105.35,105.66,756520
WBA,2014-06-19,76.21,76.39,75.36,75.39,6472823
WDC,2014-06-19,92.6,93.2,90.78,91.28,1765996
WEC,2014-06-19,46.32,46.93,46.2,46.88,1919586
WFC,2014-06-19,52,52.195,51.93,52.02,16335003
WHR,2014-06-19,139.87,140.38,139.01,139.3,643676
WMB,2014-06-19,57.22,57.97,56.49,57.93,9691870
WMT,2014-06-19,75.88,76.28,75.8,75.87,5255313
WM,2014-06-19,44.31,44.48,44.21,44.37,1453606
WU,2014-06-19,16.43,16.51,16.32,16.37,3846779
WYNN,2014-06-19,200.79,205,200.7,202.61,1464022
WYN,2014-06-19,73.13,74.185,73.06,74.14,1367629
WY,2014-06-19,30.82,30.94,30.71,30.87,4391656
XEC,2014-06-19,139.17,139.46,137.14,138.46,1262559
XEL,2014-06-19,31.5,31.82,31.42,31.66,3959040
XLNX,2014-06-19,47.41,47.53,47.12,47.43,1361776
XL,2014-06-19,32.75,32.885,32.65,32.88,1234871
XOM,2014-06-19,102.61,102.84,101.68,102.63,11107691
XRAY,2014-06-19,47.91,47.95,47.67,47.77,385248
XRX,2014-06-19,50.84,50.88,49.68,49.76,1646329
XYL,2014-06-19,39,39.47,38.59,39.34,995404
YUM,2014-06-19,79.95,80.65,79.83,80.37,2260677
ZBH,2014-06-19,105.93,106.38,104.83,105.63,1108420
ZION,2014-06-19,29.82,29.86,29.48,29.75,921764
ZTS,2014-06-19,32.97,33.05,32.53,32.55,4062916
AAL,2014-06-20,43.04,44.55,43.03,44.55,40644263
AAPL,2014-06-20,91.85,92.55,90.9,90.91,100898066
AAP,2014-06-20,129.4,129.91,127.89,129.8,829234
ABBV,2014-06-20,55.62,55.62,53.16,53.3,13457709
ABC,2014-06-20,72.17,72.46,71.91,72.26,2560137
ABT,2014-06-20,41.21,41.3,40.81,40.85,12626781
ACN,2014-06-20,82.93,83.385,82.41,83.13,4154537
ADBE,2014-06-20,73.04,73.15,72.545,72.61,3904720
ADI,2014-06-20,55,55,54.48,54.69,3092417
ADM,2014-06-20,45.21,45.38,44.77,44.87,3058723
ADP,2014-06-20,78.86,79.66,78.5,79.45,3498457
ADSK,2014-06-20,56.37,56.37,55.86,56.19,1870342
ADS,2014-06-20,271.16,275.55,271.16,275.4,781026
AEE,2014-06-20,40.13,40.2,39.72,39.76,1860070
AEP,2014-06-20,54.9,54.95,54.44,54.48,2506600
AES,2014-06-20,15.27,15.39,15.18,15.26,6356485
AET,2014-06-20,81.59,81.99,81.09,81.92,2334664
AFL,2014-06-20,63.02,63.355,62.74,63.1,1757177
AGN,2014-06-20,215.88,218.8,214.82,216.89,3294304
AIG,2014-06-20,56,56,55.46,55.58,9187891
AIV,2014-06-20,32.08,32.11,31.92,32.06,1720687
AIZ,2014-06-20,68.02,68.28,67.69,68.12,541133
AJG,2014-06-20,46.14,46.61,46.06,46.4,1553528
AKAM,2014-06-20,61.47,61.47,60.76,61.22,1890674
ALB,2014-06-20,71.63,71.8265,71.08,71.52,422786
ALGN,2014-06-20,52.52,52.65,52.08,52.39,1222501
ALK,2014-06-20,47.7,47.85,47.355,47.51,1366058
ALLE,2014-06-20,57.14,57.78,56.88,57.62,1265039
ALL,2014-06-20,58.9,58.9599,58.52,58.82,5046813
ALXN,2014-06-20,160.49,166.51,159.3,165.46,1975973
AMAT,2014-06-20,22.55,22.75,22.35,22.75,19207726
AMD,2014-06-20,4.34,4.37,4.07,4.1,54721590
AME,2014-06-20,53.96,54.15,53.5,54.08,1245034
AMGN,2014-06-20,118.53,121,117.83,120.97,6250787
AMG,2014-06-20,202.16,203.67,201.68,203.38,746840
AMP,2014-06-20,118.08,119.37,117.91,119.14,1254858
AMT,2014-06-20,88.72,89.14,88.33,89.1,1811093
AMZN,2014-06-20,327.76,328.22,320.42,324.2,6056210
ANDV,2014-06-20,60.89,61.5,60.34,61.45,3118299
ANSS,2014-06-20,75.51,75.69,74.56,74.59,481922
ANTM,2014-06-20,108.01,108.61,107.3,108.55,1439290
AON,2014-06-20,90.96,90.98,90.46,90.69,2417053
AOS,2014-06-20,24.91,24.925,24.67,24.785,1510510
APA,2014-06-20,100.19,100.84,99.73,100.69,4327926
APC,2014-06-20,111.24,111.89,110.47,111.55,4586752
APD,2014-06-20,130.25,130.83,129.718,130.75,2460753
APH,2014-06-20,48.85,48.94,48.62,48.74,1247088
ARE,2014-06-20,77.49,77.585,76.48,76.94,666615
ARNC,2014-06-20,43.59,43.95,43.38,43.86,4943520
ATVI,2014-06-20,22.13,22.22,21.94,22.01,9030320
AVB,2014-06-20,141.98,142,140.44,141.3,1671928
AVGO,2014-06-20,71.16,71.95,70.87,71.57,2183436
AVY,2014-06-20,51.13,51.41,51.02,51.39,651119
AWK,2014-06-20,48.47,48.7,48.13,48.16,689045
AXP,2014-06-20,95.58,96.04,95.025,95.54,5387379
AYI,2014-06-20,134.61,135.5,133.52,135.4,545855
AZO,2014-06-20,531.11,533.06,526.805,530.79,348800
A,2014-06-20,57.84,59.055,57.84,58.77,2029378
BAC,2014-06-20,15.63,15.63,15.44,15.45,54765268
BAX,2014-06-20,73.92,74,73.63,73.79,3041529
BA,2014-06-20,133.48,134.08,132.09,132.1,8086238
BBT,2014-06-20,39,39.27,38.99,39.19,5393368
BBY,2014-06-20,28.93,29.09,28.26,28.31,4606650
BDX,2014-06-20,118.97,119.01,118.42,118.46,878550
BEN,2014-06-20,58.21,58.29,57.7401,58.04,2052830
BF.B,2014-06-20,48.575,48.575,47.955,48.205,1087314
BIIB,2014-06-20,313.85,319.89,312.5,319.59,2091730
BK,2014-06-20,35.78,36.02,35.705,36.01,8181828
BLK,2014-06-20,319.58,320.53,316.76,318.05,670133
BLL,2014-06-20,30.655,30.805,30.585,30.755,1818174
BMY,2014-06-20,47.67,48.01,47.49,47.79,15352444
BRK.B,2014-06-20,127.43,128.1,126.5,126.74,6161300
BSX,2014-06-20,12.69,12.7399,12.45,12.71,12072281
BWA,2014-06-20,65.06,65.57,64.55,64.66,1670540
BXP,2014-06-20,118.15,118.56,117.15,118.39,1021413
CAG,2014-06-20,29.14,29.2,28.67,28.81,14742129
CAH,2014-06-20,68.84,69.34,68.38,69.13,2697605
CAT,2014-06-20,108.05,109.53,107.64,109.38,7771201
CA,2014-06-20,28.93,28.93,28.53,28.73,4194212
CBG,2014-06-20,30.65,31.06,30.49,31.04,2438999
CBOE,2014-06-20,49.44,49.66,48.86,48.88,1085053
CBS,2014-06-20,60.3,60.3,57.76,59.04,20042493
CB,2014-06-20,105.98,108.615,104.93,105.03,1301663
CCI,2014-06-20,74.06,74.56,73.56,74.03,1690205
CCL,2014-06-20,38.86,39.43,38.81,39.11,4794892
CDNS,2014-06-20,16.97,17.17,16.84,17.12,6000205
CELG,2014-06-20,84.85,86.2,83.16,85.73,11724860
CERN,2014-06-20,52.34,52.44,51.8,52.12,2854617
CF,2014-06-20,49.398,49.526,48.874,49.198,3683070
CHD,2014-06-20,35.205,35.245,35.005,35.03,1959222
CHK,2014-06-20,30.83,31.21,30.69,30.89,10568675
CHRW,2014-06-20,64.03,64.09,63.58,63.92,2777204
CHTR,2014-06-20,149.08,150.67,148.18,150.51,1035068
CINF,2014-06-20,48.91,49.065,48.71,48.79,689766
CI,2014-06-20,91.65,91.98,91.17,91.86,1988866
CLX,2014-06-20,92.16,92.23,91.6,91.71,854506
CL,2014-06-20,69.3,69.47,68.33,68.38,4035153
CMA,2014-06-20,51.09,51.27,50.7,50.96,1095819
CMCSA,2014-06-20,26.635,26.635,26.2975,26.37,34834578
CME,2014-06-20,72.12,72.13,71.29,71.75,1775829
CMG,2014-06-20,595,595.84,590.65,592.43,412243
CMI,2014-06-20,157.54,158.823,157.03,158.55,1225003
CMS,2014-06-20,30.75,30.83,30.6,30.62,2017836
CNC,2014-06-20,38.285,38.42,37.51,38.11,1811204
CNP,2014-06-20,24.99,25.01,24.53,24.58,12311042
COF,2014-06-20,82.4,83.89,82.38,83.43,6220901
COG,2014-06-20,35.14,35.17,34.5,34.75,5020960
COL,2014-06-20,79.75,80.56,79.75,80.46,1159144
COO,2014-06-20,136.29,137.24,135.62,137.18,662806
COP,2014-06-20,85.11,85.46,84.78,85.36,7426863
COST,2014-06-20,116.65,116.65,115.09,115.36,2966299
COTY,2014-06-20,17.3,17.3099,16.91,16.93,963174
CPB,2014-06-20,46.61,46.61,46.21,46.43,1228350
CRM,2014-06-20,57.97,57.97,57.01,57.51,5955747
CSCO,2014-06-20,24.63,24.9,24.61,24.83,39707996
CSX,2014-06-20,30.97,31.07,30.83,31,5758815
CTAS,2014-06-20,64.14,64.32,63.8,64.1,1152870
CTL,2014-06-20,37.39,37.48,36.65,36.7,5038562
CTSH,2014-06-20,49.03,49.49,48.68,49.41,5519775
CTXS,2014-06-20,65.11,65.3,64.655,64.93,4772426
CVS,2014-06-20,77.73,77.88,76.72,76.79,6127223
CVX,2014-06-20,131.95,132.4,130.88,132.34,11350979
CXO,2014-06-20,141.33,143.26,140.08,143.26,1123517
C,2014-06-20,47.77,47.82,47.07,47.34,18833091
DAL,2014-06-20,39.75,39.97,39.405,39.57,11777256
DE,2014-06-20,91.88,92.11,91.66,92.04,2796597
DFS,2014-06-20,62.29,62.62,62.21,62.44,3458740
DGX,2014-06-20,58.76,59.31,58.47,59.08,1632243
DG,2014-06-20,62.01,63.35,61.92,62.82,10003305
DHI,2014-06-20,23.47,23.57,23.15,23.57,5585657
DHR,2014-06-20,80.21,80.71,79.83,80.68,4576338
DISCA,2014-06-20,75.59,75.68,73.46,73.79,2870819
DISCK,2014-06-20,74.94,74.94,72.93,73.29,801514
DISH,2014-06-20,60.3,62.17,60.25,61.29,5135277
DIS,2014-06-20,84.07,84.08,82.79,82.82,11073748
DLR,2014-06-20,58.07,58.22,57.43,57.89,1647309
DLTR,2014-06-20,53.99,54.03,53.4,53.68,2375521
DOV,2014-06-20,90.71,90.91,90.01,90.71,1084671
DPS,2014-06-20,59.92,60.5,59.86,60.03,1924560
DRE,2014-06-20,17.97,18.02,17.86,17.96,3164686
DRI,2014-06-20,47.53,48.53,47.28,47.58,5629683
DTE,2014-06-20,77.96,78.05,77.54,77.63,998317
DUK,2014-06-20,73.27,73.32,72.225,72.32,4002430
DVA,2014-06-20,71.8,71.94,71.13,71.83,1014567
DVN,2014-06-20,78.81,79.25,78.71,78.95,3133630
D,2014-06-20,70.97,71.41,70.31,70.38,3937356
EA,2014-06-20,37.24,37.24,36.85,37.14,4861443
EBAY,2014-06-20,49.74,49.75,48.95,49.34,18571589
ECL,2014-06-20,108.72,109,108.43,108.68,1042039
ED,2014-06-20,57.12,57.2,56.7,56.74,2726571
EFX,2014-06-20,72.83,73.39,72.41,73.25,636359
EIX,2014-06-20,57.76,58.1,57.55,57.59,1651994
EL,2014-06-20,76.5,76.71,75.37,75.75,1992992
EMN,2014-06-20,87.55,88.355,87.45,88.1,1123185
EMR,2014-06-20,67.75,68.8,67.66,68.24,4236954
EOG,2014-06-20,117.05,118.39,116.15,117.98,5556996
EQIX,2014-06-20,208.02,209.66,205.47,209.198,1528386
EQR,2014-06-20,61.95,62.19,61.74,62.08,2714529
EQT,2014-06-20,109,109.53,107.57,109.53,2547571
ESRX,2014-06-20,68.9,68.9499,68.44,68.74,5715083
ESS,2014-06-20,183.12,184.02,181.57,183.78,695953
ES,2014-06-20,46.8,46.96,46.4,46.45,1984000
ETFC,2014-06-20,21.46,21.47,21.2,21.24,5210973
ETN,2014-06-20,77.06,77.74,76.69,77.56,4811156
ETR,2014-06-20,81,81.53,80.7,80.83,2163520
EW,2014-06-20,42.135,42.665,41.955,42.65,3254598
EXC,2014-06-20,37.2,37.23,36.64,36.76,7978068
EXPD,2014-06-20,44.59,44.945,44.29,44.49,3558751
EXPE,2014-06-20,78.3,78.57,77.76,78.32,2228211
EXR,2014-06-20,54.06,54.44,53.82,54.17,1072544
FAST,2014-06-20,49.81,50.245,49.53,49.93,1904339
FBHS,2014-06-20,40.26,40.31,38.83,39.51,4746002
FB,2014-06-20,64.46,64.81,63.35,64.5,46466073
FCX,2014-06-20,34.56,34.91,34.355,34.86,8908775
FDX,2014-06-20,147.84,148.46,147.66,148.12,2758671
FE,2014-06-20,34.77,34.92,34.69,34.81,4186364
FFIV,2014-06-20,109.09,109.36,108.165,108.81,1666708
FISV,2014-06-20,60.44,60.58,60.1,60.41,2459910
FIS,2014-06-20,54.25,54.81,54.21,54.44,2063700
FITB,2014-06-20,21.65,21.78,21.51,21.59,7451550
FLIR,2014-06-20,35.62,35.93,35.42,35.42,820656
FLR,2014-06-20,77.64,78.81,77.5,78.52,1798652
FLS,2014-06-20,77.91,78.97,77.87,78.51,942619
FL,2014-06-20,49.83,50.14,49.6,49.63,2363657
FMC,2014-06-20,74.79,75.13,74.45,74.75,3577123
FOXA,2014-06-20,35.28,35.35,34.48,34.54,21913077
FOX,2014-06-20,34.25,34.25,33.51,33.57,5857788
FRT,2014-06-20,120.67,120.95,119.34,120.67,461096
FTI,2014-06-20,60.11,61.5,60,61.5,2752671
F,2014-06-20,16.87,16.87,16.65,16.67,29981435
GD,2014-06-20,119.7,120.1,119.44,119.55,2210232
GE,2014-06-20,27.02,27.04,26.87,26.97,49758222
GGP,2014-06-20,23.84,23.98,23.64,23.9,5198099
GILD,2014-06-20,80.14,81.55,79.68,81.2,14042517
GIS,2014-06-20,54.98,55.055,54.54,54.64,4096890
GLW,2014-06-20,21.77,21.99,21.73,21.85,12941313
GM,2014-06-20,36.55,36.58,36.1,36.22,14018678
GOOGL,2014-06-20,566.45,566.77,559.37,566.52,3162147
GOOG,2014-06-20,556.85,557.58,550.3915,556.36,4496962
GPC,2014-06-20,87.03,87.5,86.54,87.47,775104
GPN,2014-06-20,35.53,35.78,35.435,35.72,1864350
GPS,2014-06-20,41.69,41.97,41.5,41.68,2897003
GRMN,2014-06-20,61.17,61.33,59.98,60.05,2737266
GS,2014-06-20,170.32,171.08,169.4201,169.84,4688187
GT,2014-06-20,27.48,27.72,27.35,27.71,5000932
GWW,2014-06-20,262.26,263.37,260.95,261.44,361007
HAL,2014-06-20,69.41,70.62,69.11,70.24,10049610
HAS,2014-06-20,52.68,52.78,52.27,52.65,1388128
HBAN,2014-06-20,9.57,9.68,9.57,9.62,8547191
HBI,2014-06-20,21.86,22.13,21.8125,22.05,9459252
HCA,2014-06-20,56.54,57.77,56.54,57.61,4023650
HCN,2014-06-20,63.1,63.42,62.69,63.41,5278961
HCP,2014-06-20,40.59,41.21,40.37,41.18,4416468
HD,2014-06-20,80.69,80.8,79.86,80.17,13661014
HES,2014-06-20,97.7,97.99,97.18,97.96,3626741
HIG,2014-06-20,36.15,36.17,35.94,36.02,2512803
HII,2014-06-20,97.21,97.95,96.785,97.15,497028
HOG,2014-06-20,70.32,71.6,70.11,71.37,2146961
HOLX,2014-06-20,25.4,25.84,25,25.6,4199763
HON,2014-06-20,94.74,94.93,94.42,94.82,3101599
HP,2014-06-20,117.07,118.015,116.5,116.72,2061250
HRB,2014-06-20,33.465,33.465,32.91,33.18,2986936
HRL,2014-06-20,24.81,24.935,24.695,24.88,2221328
HRS,2014-06-20,75.8,76.13,75.63,75.78,677589
HSIC,2014-06-20,59.765,59.915,59.52,59.775,1093146
HST,2014-06-20,22.42,22.42,22.14,22.37,8818591
HSY,2014-06-20,100.04,100.16,99.7,100.13,1610982
HUM,2014-06-20,126.12,127.22,125.41,127.15,1156916
IBM,2014-06-20,182.59,182.67,181.4,181.55,10686834
ICE,2014-06-20,39.586,39.586,38.674,38.972,6216580
IDXX,2014-06-20,65.33,66.035,65.315,65.97,915552
IFF,2014-06-20,103.46,105.61,101.75,104.81,837897
ILMN,2014-06-20,173.8,175.72,172.7139,175.02,1569213
INCY,2014-06-20,56.16,56.48,55.33,56.39,1155369
INFO,2014-06-20,26.7,27.45,26.7,26.95,3839958
INTC,2014-06-20,30.07,30.2,30.03,30.2,39829862
INTU,2014-06-20,79.72,79.72,78.81,79.5,1868756
IPG,2014-06-20,19.5,19.66,19.5,19.66,4988161
IP,2014-06-20,48.91,49.29,48.8,48.99,2998762
IQV,2014-06-20,52.85,53.53,52.77,53.33,537079
IRM,2014-06-20,30.6,30.81,30.19,30.24,2043724
IR,2014-06-20,63.85,64.11,63.64,63.99,2692927
ISRG,2014-06-20,134.7432,134.9999,132.9532,134.7165,1812078
ITW,2014-06-20,89.05,89.5,88.86,89.38,3819114
IT,2014-06-20,69.46,69.96,69.43,69.67,1177174
IVZ,2014-06-20,37.31,37.42,37.14,37.24,2339004
JBHT,2014-06-20,76.51,77.2,76.43,77,690175
JCI,2014-06-20,48.7748,48.7748,48.2513,48.4084,4834046
JEC,2014-06-20,55.09,55.79,55.05,55.67,1364865
JNJ,2014-06-20,104.37,105.48,104.07,105.27,12464629
JNPR,2014-06-20,24.21,24.4,24.071,24.26,13231021
JPM,2014-06-20,57.69,57.77,57.35,57.55,17126425
JWN,2014-06-20,68.54,68.54,67.85,68.09,1714289
KEY,2014-06-20,14.33,14.42,14.29,14.32,7757875
KIM,2014-06-20,23.28,23.51,23.125,23.51,3315137
KLAC,2014-06-20,69.2,70.02,69.07,70,1963790
KMB,2014-06-20,113.93,113.93,112.18,112.66,2489935
KMI,2014-06-20,35.66,36.5,35.51,36.03,9455240
KMX,2014-06-20,51.9,53.67,50.72,52.75,12147800
KORS,2014-06-20,89.9,90.01,88.5,88.6,2652634
KO,2014-06-20,41.87,41.875,41.53,41.69,23403271
KR,2014-06-20,24.955,25.1,24.8025,24.92,15288918
KSS,2014-06-20,52.86,53.37,52.36,52.4,3880179
KSU,2014-06-20,107.89,108.04,107.08,107.84,694680
K,2014-06-20,67.08,67.43,66.94,67.24,2401906
LB,2014-06-20,57.85,57.94,57.31,57.7,1700898
LEG,2014-06-20,34.14,34.22,33.96,34.06,1221883
LEN,2014-06-20,40.1863,40.2647,39.5588,39.8823,4462047
LH,2014-06-20,101.03,102.27,100.49,102.22,1733336
LKQ,2014-06-20,26.51,26.7,26.35,26.52,2202085
LLL,2014-06-20,124.04,124.8,123.65,123.7,1145247
LLY,2014-06-20,60.67,62.14,60.29,62.03,11960636
LMT,2014-06-20,163.75,165.7,163.75,165.4,1862926
LNC,2014-06-20,52.33,53.09,52.17,52.61,2195361
LNT,2014-06-20,29.865,29.895,29.655,29.705,1382530
LOW,2014-06-20,46.08,46.24,45.65,46.02,13871064
LRCX,2014-06-20,66.36,67.14,66.09,66.31,2390960
LUK,2014-06-20,26.78,26.78,26.34,26.56,2629981
LUV,2014-06-20,27.21,27.38,27.12,27.29,8723285
LYB,2014-06-20,99.36,100.33,99.09,100.15,5610471
L,2014-06-20,43.99,44.07,43.69,43.8,1750982
MAA,2014-06-20,71.53,72.19,71.53,72.11,512205
MAC,2014-06-20,66.59,67.22,66.25,67.18,963596
MAR,2014-06-20,63.51,64.095,63.27,63.56,4750043
MAS,2014-06-20,22.1,22.1,21.58,21.63,5524993
MAT,2014-06-20,39.1,39.27,38.79,39.25,2580932
MA,2014-06-20,74.53,75.01,73.48,73.81,9339318
MCD,2014-06-20,102.2,102.3,101.66,101.92,5418106
MCHP,2014-06-20,49.31,49.46,49.1454,49.36,2221322
MCK,2014-06-20,185.46,186.48,184,185.49,1399890
MCO,2014-06-20,84.76,86.63,84.76,86.44,879757
MDLZ,2014-06-20,37.63,37.73,37.36,37.49,11212451
MDT,2014-06-20,64.98,65.15,63.56,63.86,17900305
MET,2014-06-20,56.46,56.87,56.25,56.45,7003508
MGM,2014-06-20,25.32,25.41,25.12,25.4,6588917
MHK,2014-06-20,133.97,133.97,132.42,133.57,710735
MKC,2014-06-20,72.47,72.7,72.35,72.5,609830
MLM,2014-06-20,133.98,134.96,132.74,134.91,654409
MMC,2014-06-20,52.02,52.39,51.84,52.15,3006268
MMM,2014-06-20,144.54,145.3,144.2,145.16,4204666
MNST,2014-06-20,24.3,24.3116,23.98,24.23,5155815
MON,2014-06-20,121.98,122.54,121.5,122.08,2498344
MOS,2014-06-20,50.83,50.95,50.45,50.64,5915635
MO,2014-06-20,43.23,43.38,42.95,43.12,12365021
MPC,2014-06-20,44.985,45.105,44.495,44.805,7134000
MRK,2014-06-20,58.61,59.28,58.44,58.92,14418039
MRO,2014-06-20,39.5,39.845,39.33,39.72,10682811
MSFT,2014-06-20,41.445,41.83,41.38,41.68,47765407
MSI,2014-06-20,67.24,67.5,66.95,67.07,2179749
MS,2014-06-20,32.63,32.63,32.24,32.29,12071866
MTB,2014-06-20,124.33,125.21,124.14,124.73,1156371
MTD,2014-06-20,247.93,252.76,247.93,250.24,224882
MU,2014-06-20,31.88,31.93,31.4,31.85,28266473
MYL,2014-06-20,50.73,51.23,50.12,51.12,4911626
M,2014-06-20,58.3,58.54,58.09,58.16,3285990
NAVI,2014-06-20,17.28,17.53,17.15,17.46,3907893
NBL,2014-06-20,77.71,78.68,77.51,78.64,2652972
NCLH,2014-06-20,31.85,32.19,31.85,31.99,836891
NDAQ,2014-06-20,37.55,37.78,37.41,37.78,1291105
NEE,2014-06-20,100.5,100.5,99.75,99.99,3703776
NEM,2014-06-20,24.53,24.92,24.29,24.86,14265736
NFLX,2014-06-20,63.0285,63.2685,62.1399,62.8828,13247787
NFX,2014-06-20,42.9,43.33,42.64,43.23,4907384
NI,2014-06-20,38.79,38.98,38.49,38.52,2548897
NKE,2014-06-20,38.045,38.065,37.525,37.55,11385672
NLSN,2014-06-20,47.7,48.24,47.7,48.2,3747836
NOC,2014-06-20,123.12,124.11,122.65,123.45,1620975
NOV,2014-06-20,78.13,79.58,78.03,79.58,3972695
NRG,2014-06-20,37.77,37.86,37.19,37.24,6263953
NSC,2014-06-20,103.45,104.49,103.185,104.41,1633335
NTAP,2014-06-20,36.5,36.5,35.59,35.79,3532845
NTRS,2014-06-20,64.51,64.51,63.83,64.29,1743075
NUE,2014-06-20,50.47,51.145,50.16,50.52,3455048
NVDA,2014-06-20,19.19,19.255,18.78,18.93,8828658
NWL,2014-06-20,31.45,31.59,31.31,31.41,1788085
NWSA,2014-06-20,17.76,17.81,17.34,17.63,4562256
NWS,2014-06-20,17.13,17.3,16.85,17.11,625667
OKE,2014-06-20,64.67,66.4,64.67,66.34,2261901
OMC,2014-06-20,71.41,71.61,70.98,71.6,1782492
ORCL,2014-06-20,40.26,40.94,39.93,40.82,65103666
ORLY,2014-06-20,151.48,151.89,150.01,150.99,1206155
OXY,2014-06-20,103.59,104.14,103.22,104,7303815
O,2014-06-20,44.44,44.94,44.22,44.94,2425769
PAYX,2014-06-20,41.43,41.805,41.26,41.64,2857138
PBCT,2014-06-20,14.89,14.985,14.851,14.95,4252985
PCAR,2014-06-20,64.45,64.5858,64.03,64.38,2366781
PCG,2014-06-20,48.35,48.64,48.06,48.19,5126537
PCLN,2014-06-20,1209.14,1214.99,1196.01,1203.17,902197
PDCO,2014-06-20,39.44,39.8,39.33,39.78,1120316
PEG,2014-06-20,39.93,40.06,39.66,39.69,3184373
PEP,2014-06-20,90.14,90.24,89.1,89.1,5702448
PFE,2014-06-20,29.74,29.92,29.63,29.78,31303024
PFG,2014-06-20,49.85,50.7001,49.85,50.37,1607103
PGR,2014-06-20,25.98,26.03,25.69,25.78,5786371
PG,2014-06-20,80.44,80.5,79.825,79.93,11664486
PHM,2014-06-20,19.69,19.7,19.345,19.65,5403990
PH,2014-06-20,127.4,128.28,127.28,127.72,944683
PKG,2014-06-20,71.17,71.73,70.61,71.62,1039261
PKI,2014-06-20,46.97,47.12,46.67,47.11,903742
PLD,2014-06-20,41.62,41.74,41.15,41.28,3112348
PM,2014-06-20,91.39,91.63,90.78,91.14,9003222
PNC,2014-06-20,88.98,89.61,88.73,89.42,2576162
PNR,2014-06-20,74.82,75.59,74.63,75.37,1600450
PNW,2014-06-20,56.63,56.7,55.97,56.15,1124402
PPG,2014-06-20,101.915,102.73,101.64,102.285,1507016
PPL,2014-06-20,34.84,34.93,34.58,34.62,3499074
PRGO,2014-06-20,141.92,144.06,141.92,143.91,1344601
PRU,2014-06-20,90.58,91.27,90.14,91.1,2708003
PSA,2014-06-20,171.73,172.37,170.76,172.12,1017279
PSX,2014-06-20,85.59,86.28,85.25,85.94,7281922
PVH,2014-06-20,116.23,116.71,114.81,115.19,1085091
PWR,2014-06-20,34.52,34.79,34.45,34.78,1498145
PXD,2014-06-20,230.16,232.42,228.17,232.3,1518241
PX,2014-06-20,131.97,132.24,131.45,132.11,1028995
QCOM,2014-06-20,79.98,79.985,79.44,79.86,11878172
RCL,2014-06-20,55.6,56.36,55.58,56.35,1348115
REGN,2014-06-20,297,297.72,282.52,285.25,2651632
REG,2014-06-20,55.34,55.935,54.92,55.85,691725
RE,2014-06-20,159.68,160.502,159.28,159.36,464483
RF,2014-06-20,10.76,10.83,10.64,10.77,30387944
RHI,2014-06-20,47.64,47.9,47.43,47.83,937657
RHT,2014-06-20,55.12,55.13,53.92,55.08,4341671
RJF,2014-06-20,50.08,50.59,50,50.5,792902
RL,2014-06-20,155.5,156,154.17,155.57,1022292
RMD,2014-06-20,52.48,52.95,51.12,51.54,1640340
ROK,2014-06-20,124.83,127.26,124.55,127.24,775242
ROP,2014-06-20,148.07,149,146.83,148.94,695180
ROST,2014-06-20,34.065,34.285,33.935,33.97,4886120
RRC,2014-06-20,88.45,88.83,87.36,87.96,2259176
RSG,2014-06-20,37.51,37.64,37.34,37.58,2179378
RTN,2014-06-20,96.27,97.23,96.25,96.77,1911103
SBAC,2014-06-20,98.68,98.91,97.34,98.69,1235979
SBUX,2014-06-20,38.815,38.815,38.205,38.3,12446594
SCG,2014-06-20,52.94,52.95,52.61,52.69,854732
SCHW,2014-06-20,27.35,27.495,27.24,27.45,8174365
SEE,2014-06-20,34.63,34.99,34.58,34.94,2459952
SHW,2014-06-20,203.94,204.955,203.35,203.99,544193
SIG,2014-06-20,109.44,111.24,109.38,111.23,1197066
SJM,2014-06-20,107.26,107.26,106.05,106.46,884158
SLB,2014-06-20,108.04,109.75,107.85,108.83,8861215
SLG,2014-06-20,111.26,111.59,110.625,111.02,1018656
SNA,2014-06-20,118.94,119.46,118.38,119.46,605873
SNI,2014-06-20,82.04,82.37,81.02,82.04,1695575
SNPS,2014-06-20,38.62,38.78,38.46,38.66,762203
SO,2014-06-20,44.84,44.85,44.24,44.25,8205244
SPGI,2014-06-20,82.88,82.88,82.15,82.71,1541775
SPG,2014-06-20,167.98,167.98,165.88,167.43,2385579
SRCL,2014-06-20,118.06,119,117.66,118.9,658340
SRE,2014-06-20,105.06,105.1,103.9,103.96,1232024
STI,2014-06-20,40.35,40.65,40.34,40.47,3694719
STT,2014-06-20,66.86,67.93,66.86,67.8,1826635
STX,2014-06-20,56.8,57.25,55.83,56.27,4148667
STZ,2014-06-20,86.84,87.64,86.7,87.48,1896875
SWKS,2014-06-20,47.66,48.5,47.46,48.34,2892213
SWK,2014-06-20,88.51,89.05,88.15,89.02,1959072
SYK,2014-06-20,86.24,86.93,86.01,86.08,2118813
SYMC,2014-06-20,22.22,22.23,21.85,22.23,8171373
SYY,2014-06-20,37.24,37.35,37.175,37.2,2698044
TAP,2014-06-20,73.74,75.55,73.3,74.86,3014890
TDG,2014-06-20,171.01,172.42,169.82,172.42,806579
TEL,2014-06-20,62.3,62.51,61.9675,62.24,3376366
TGT,2014-06-20,58.71,58.81,58.095,58.29,5189078
TIF,2014-06-20,99.97,99.97,99.38,99.65,1128676
TJX,2014-06-20,55.38,55.46,54.89,54.95,5368169
TMK,2014-06-20,54.9534,55.16,54.7467,54.8534,569882
TMO,2014-06-20,120,120.34,118.85,118.94,4956519
TPR,2014-06-20,35,35.19,34.31,34.73,32719606
TRIP,2014-06-20,103.31,104.61,102.5,103.53,2072833
TROW,2014-06-20,84.04,84.04,83.07,83.24,1439765
TRV,2014-06-20,95.82,96.18,94.56,94.59,4795685
TSCO,2014-06-20,64.33,64.33,62.92,63.05,3306940
TSN,2014-06-20,36.07,36.56,35.93,36.44,6384966
TSS,2014-06-20,30.6,30.95,30.581,30.85,1349294
TWX,2014-06-20,68.41,69.04,67.93,68.3,10372126
TXN,2014-06-20,48.06,48.22,47.555,47.94,8463866
TXT,2014-06-20,39.69,40,39.64,39.72,1769324
T,2014-06-20,35.63,35.75,35.355,35.39,28984106
UAA,2014-06-20,29.445,29.5263,29.285,29.44,4566754
UAL,2014-06-20,43.8,44.18,43.5,43.66,4865027
UDR,2014-06-20,28.27,28.33,27.97,28.28,1631775
UHS,2014-06-20,96.63,97.41,96.18,97.06,495652
ULTA,2014-06-20,94.78,95.85,94.64,95,974551
UNH,2014-06-20,80.83,81.485,80.46,81.41,7366539
UNM,2014-06-20,35.41,35.63,35.3,35.5,1813722
UNP,2014-06-20,101.06,101.35,100.86,101.08,4876599
UPS,2014-06-20,102.42,102.83,102.34,102.5,3193906
URI,2014-06-20,104.29,105.34,103.64,105.25,3206883
USB,2014-06-20,43.64,43.92,43.6,43.74,10241114
UTX,2014-06-20,118.11,118.28,117.44,117.99,5249698
VAR,2014-06-20,83.97,84.4,83.935,84.34,600516
VFC,2014-06-20,62.33,62.43,61.99,62.15,2701333
VIAB,2014-06-20,87.37,87.37,85.58,85.76,4262098
VLO,2014-06-20,57.21,57.43,56.71,57.36,6674923
VMC,2014-06-20,65.06,65.33,64.58,65.24,1253788
VNO,2014-06-20,106.07,106.66,105.4,106.59,1020073
VRSK,2014-06-20,60.08,60.77,60.01,60.46,1016847
VRSN,2014-06-20,51.41,51.45,50.65,50.78,3925314
VRTX,2014-06-20,64.96,65.05,63.97,64.96,2686292
VTR,2014-06-20,64.47,64.7,63.9,64.64,2970827
VZ,2014-06-20,49.75,49.75,49.2,49.39,18210631
V,2014-06-20,52.88,53.03,52.275,52.3725,18371640
WAT,2014-06-20,105.84,106.1,105.49,106.07,641309
WBA,2014-06-20,75.59,75.59,74.45,74.54,6547872
WDC,2014-06-20,91.66,92.23,90.44,91.46,2608613
WEC,2014-06-20,47,47.13,46.74,46.89,1891119
WFC,2014-06-20,52.38,52.91,52.27,52.89,29836531
WHR,2014-06-20,140.05,140.29,138.63,138.87,997695
WMB,2014-06-20,57.97,58.24,57.61,57.66,7958712
WMT,2014-06-20,76.16,76.17,75.12,75.68,11335802
WM,2014-06-20,44.47,44.69,44.405,44.63,2224210
WU,2014-06-20,16.42,16.59,16.36,16.52,6705803
WYNN,2014-06-20,202.9,203.6599,200.15,200.79,1695579
WYN,2014-06-20,74.21,74.71,74.02,74.53,1264909
WY,2014-06-20,30.83,31.12,30.63,31.08,7489666
XEC,2014-06-20,139,141.33,138.02,141.31,13588698
XEL,2014-06-20,31.7,31.79,31.54,31.59,3755884
XLNX,2014-06-20,47.51,47.59,47.23,47.47,2589365
XL,2014-06-20,32.95,33.055,32.77,32.8,2079309
XOM,2014-06-20,103.28,104.06,102.94,103.83,17681113
XRAY,2014-06-20,47.93,47.93,47.59,47.72,959354
XRX,2014-06-20,50,50,49.34,49.4,2711140
XYL,2014-06-20,39.42,39.84,39.03,39.67,1568756
YUM,2014-06-20,80.37,80.61,80.09,80.5,2356700
ZBH,2014-06-20,105.49,105.87,105.29,105.58,2160076
ZION,2014-06-20,29.95,30.39,29.925,30.11,3417448
ZTS,2014-06-20,32.4,32.58,32.05,32.46,7836209
AAL,2014-06-23,44.3,44.88,43.8,44.36,18457895
AAPL,2014-06-23,91.32,91.62,90.6,90.83,43694391
AAP,2014-06-23,129.7,130.819,129.21,130.67,1376236
ABBV,2014-06-23,53.76,54.4,53.54,53.75,6235684
ABC,2014-06-23,72.47,72.77,72.27,72.48,969644
ABT,2014-06-23,40.97,41.12,40.665,40.73,4922713
ACN,2014-06-23,82.89,82.98,82.1601,82.67,2963990
ADBE,2014-06-23,72.74,73.16,72.29,72.89,2354491
ADI,2014-06-23,54.77,54.96,54.45,54.52,893988
ADM,2014-06-23,44.98,45.16,44.82,44.98,2032635
ADP,2014-06-23,79.36,79.59,78.86,79.22,921176
ADSK,2014-06-23,56.12,56.43,55.84,56.17,885609
ADS,2014-06-23,275.12,280.42,275.12,279.68,652690
AEE,2014-06-23,39.83,39.97,39.47,39.62,856274
AEP,2014-06-23,54.53,54.57,54.065,54.45,1793971
AES,2014-06-23,15.24,15.32,15.2,15.28,4479413
AET,2014-06-23,82,82.22,81.54,82.06,1580761
AFL,2014-06-23,63.19,63.2199,62.68,62.95,1472931
AGN,2014-06-23,220.25,223.1795,218.03,221.35,2189624
AIG,2014-06-23,55.57,55.78,55.27,55.72,5317089
AIV,2014-06-23,32.07,32.24,31.98,32.05,783935
AIZ,2014-06-23,68.14,68.36,67.66,67.91,383845
AJG,2014-06-23,46.49,46.67,46.29,46.48,639869
AKAM,2014-06-23,61.28,62.35,60.95,62.12,1892891
ALB,2014-06-23,71.47,71.59,71.01,71.19,356195
ALGN,2014-06-23,52.25,52.74,52.06,52.51,925904
ALK,2014-06-23,47.445,47.725,46.32,46.91,1390258
ALLE,2014-06-23,57.72,58.29,57.43,57.56,384484
ALL,2014-06-23,58.89,59.5,58.89,59.2,2701539
ALXN,2014-06-23,164.9,166.22,161.505,161.66,968419
AMAT,2014-06-23,22.76,22.99,22.7,22.9,20573635
AMD,2014-06-23,4.06,4.075,3.9,4.01,49638333
AME,2014-06-23,54.07,54.24,53.7,53.72,345688
AMGN,2014-06-23,120.68,120.85,118.5,119.13,2317976
AMG,2014-06-23,203.27,204.496,201.75,203.38,332761
AMP,2014-06-23,119.04,119.57,118.61,119.38,590254
AMT,2014-06-23,89,89.24,88.84,89.09,915131
AMZN,2014-06-23,323.33,327.55,321.41,327.24,2609628
ANDV,2014-06-23,61.69,62.424,61.5,62.19,2161564
ANSS,2014-06-23,74.84,74.99,74.27,74.41,548986
ANTM,2014-06-23,108.13,108.7,107.62,108.65,906347
AON,2014-06-23,90.94,91.05,90.4,90.87,1046271
AOS,2014-06-23,24.86,25.075,24.67,24.725,635444
APA,2014-06-23,101.48,102.34,101,101.6,3985233
APC,2014-06-23,111.62,112.06,110.38,111.1,2439210
APD,2014-06-23,130.58,130.62,129.65,130.13,753804
APH,2014-06-23,48.715,48.815,48.5,48.55,536910
ARE,2014-06-23,77.04,77.4,76.73,76.78,220169
ARNC,2014-06-23,44.07,44.37,43.95,44.31,2552082
ATVI,2014-06-23,22.11,22.15,21.78,22.095,8967060
AVB,2014-06-23,141.28,142.35,140.95,141.72,680759
AVGO,2014-06-23,71.61,71.96,70.79,71.24,1334908
AVY,2014-06-23,51.32,51.54,50.597,50.92,685834
AWK,2014-06-23,48.25,48.56,48.02,48.44,621485
AXP,2014-06-23,95.33,95.75,94.785,95.51,2102451
AYI,2014-06-23,135.39,135.68,134.23,134.66,391772
AZO,2014-06-23,531,534.05,529.02,532.94,195342
A,2014-06-23,58.71,58.86,57.97,58.11,1435625
BAC,2014-06-23,15.47,15.65,15.38,15.64,58492242
BAX,2014-06-23,73.85,74.07,73.66,73.76,1986872
BA,2014-06-23,132.32,132.53,130.65,130.85,4436368
BBT,2014-06-23,39.07,39.33,38.98,39.26,2940190
BBY,2014-06-23,28.41,28.63,28.11,28.57,2383061
BDX,2014-06-23,118.7,118.995,118.11,118.49,505029
BEN,2014-06-23,58.09,58.26,57.85,58.08,1422567
BF.B,2014-06-23,48.08,48.225,47.545,47.67,605088
BIIB,2014-06-23,318.01,321.8857,312.87,313.46,890873
BK,2014-06-23,36.01,36.25,35.9,36.11,3976651
BLK,2014-06-23,317.16,318.93,316.21,317.92,466699
BLL,2014-06-23,30.675,30.875,30.55,30.865,1545716
BMY,2014-06-23,47.98,48.06,47.54,48,6592275
BRK.B,2014-06-23,126.8,126.98,126.3,126.67,2768500
BSX,2014-06-23,12.72,12.75,12.6,12.62,7133208
BWA,2014-06-23,64.72,64.94,64.4799,64.6,1120875
BXP,2014-06-23,118.24,118.88,117.9,118.25,698046
CAG,2014-06-23,28.81,29.09,28.71,28.83,7744088
CAH,2014-06-23,68.94,69.22,68.66,68.83,1247673
CAT,2014-06-23,109.25,109.849,108.29,108.78,2839500
CA,2014-06-23,28.84,28.84,28.59,28.76,1830225
CBG,2014-06-23,31.09,31.52,31.01,31.47,2395454
CBOE,2014-06-23,48.96,49.36,48.77,49.23,605257
CBS,2014-06-23,58.92,59.29,58.5,59,7436573
CB,2014-06-23,105.19,105.45,104.72,105.03,605207
CCI,2014-06-23,73.98,74.14,73.63,74.06,993839
CCL,2014-06-23,39,39.62,38.92,39.41,4942826
CDNS,2014-06-23,17.08,17.43,17.05,17.38,3261184
CELG,2014-06-23,85.565,86.99,85.125,85.495,4795348
CERN,2014-06-23,52.15,52.2,51.4,51.65,2087988
CF,2014-06-23,49.108,49.3976,48.86,49.106,1648410
CHD,2014-06-23,35.045,35.045,34.73,34.74,1303754
CHK,2014-06-23,30.9,31.43,30.77,31.3,8186210
CHRW,2014-06-23,64.03,64.04,63.655,63.81,1183795
CHTR,2014-06-23,151.75,154.63,151,151.63,1145726
CINF,2014-06-23,48.87,48.96,48.46,48.65,341772
CI,2014-06-23,91.98,91.99,91.27,91.46,820697
CLX,2014-06-23,91.85,91.9899,91.14,91.34,719163
CL,2014-06-23,68.35,68.36,67.71,67.83,2656108
CMA,2014-06-23,51.07,51.07,50.48,50.71,892981
CMCSA,2014-06-23,26.385,26.385,26.18,26.215,15939874
CME,2014-06-23,71.65,72.28,71.39,72.19,794364
CMG,2014-06-23,592.99,602.209,590.75,599.59,370528
CMI,2014-06-23,159.17,159.23,157.37,157.49,781075
CMS,2014-06-23,30.66,30.71,30.33,30.51,1738600
CNC,2014-06-23,38.21,38.305,37.89,38.12,1051734
CNP,2014-06-23,24.65,24.78,24.56,24.61,3397739
COF,2014-06-23,83.18,83.57,82.75,83.49,3117454
COG,2014-06-23,34.75,35.45,34.43,35.06,5053485
COL,2014-06-23,80.34,80.46,79.37,79.47,550959
COO,2014-06-23,137.25,137.25,136.1825,136.51,367336
COP,2014-06-23,85.59,86.43,85.47,86.1,5944197
COST,2014-06-23,115.2,115.32,114.51,115.22,1509532
COTY,2014-06-23,16.61,17.02,16.61,16.96,844955
CPB,2014-06-23,46.4,46.4,45.82,46.07,1187736
CRM,2014-06-23,57.45,58.225,56.7523,58,3897351
CSCO,2014-06-23,24.81,24.9,24.65,24.7,18752284
CSX,2014-06-23,31,31.09,30.65,30.81,7954620
CTAS,2014-06-23,64.24,64.25,63.01,63.18,461103
CTL,2014-06-23,36.81,36.81,36.4,36.73,2348210
CTSH,2014-06-23,49.47,49.6,49.02,49.37,2096677
CTXS,2014-06-23,64.8,65.24,64.4,65.06,2109525
CVS,2014-06-23,76.77,76.775,76,76.32,3573178
CVX,2014-06-23,132.52,133.57,132.42,132.98,11010250
CXO,2014-06-23,143.25,145.7,142.99,143.2,1159258
C,2014-06-23,47.13,48.175,47.1,48.06,18434132
DAL,2014-06-23,39.41,39.67,38.5699,39.07,13344150
DE,2014-06-23,91.34,92.49,91.34,91.39,2375308
DFS,2014-06-23,62.35,62.41,62,62.17,1642750
DGX,2014-06-23,59.15,59.57,58.71,59.22,1071976
DG,2014-06-23,62.52,62.79,61.535,61.66,3938257
DHI,2014-06-23,23.45,24,23.45,23.6,4665878
DHR,2014-06-23,80.64,80.7,80.21,80.33,2049701
DISCA,2014-06-23,73.68,75.63,73.31,74.45,2706907
DISCK,2014-06-23,73.24,74.66,72.78,73.6,215575
DISH,2014-06-23,62.5,62.685,61.32,62.49,2694908
DIS,2014-06-23,82.85,82.93,82.32,82.76,3947865
DLR,2014-06-23,58,58,57.43,57.47,800550
DLTR,2014-06-23,53.78,53.865,53.39,53.5,1263315
DOV,2014-06-23,90.69,90.72,89.75,90,567540
DPS,2014-06-23,59.9,59.94,58.98,59.32,1568362
DRE,2014-06-23,17.97,18.07,17.85,17.88,2612435
DRI,2014-06-23,47.4,47.78,46.53,47.76,2395903
DTE,2014-06-23,77.61,77.974,77.04,77.47,548578
DUK,2014-06-23,72.39,72.51,71.82,72.35,2527715
DVA,2014-06-23,71.68,71.68,71.26,71.53,481858
DVN,2014-06-23,79.24,79.24,78.61,78.87,2518322
D,2014-06-23,70.63,70.88,69.72,70.04,2187153
EA,2014-06-23,36.98,37.11,36.82,36.9,2719673
EBAY,2014-06-23,49.47,49.66,48.9,49.39,9423204
ECL,2014-06-23,108.91,108.97,107.94,108.32,800015
ED,2014-06-23,56.85,57.04,56.36,56.66,1407724
EFX,2014-06-23,73.22,73.25,72.53,72.78,477931
EIX,2014-06-23,57.55,57.91,56.96,57.57,2066729
EL,2014-06-23,75.75,75.82,74.53,74.83,1556394
EMN,2014-06-23,88.1,88.11,87.24,87.68,608141
EMR,2014-06-23,68.47,68.67,67.77,67.81,2602773
EOG,2014-06-23,118.52,118.89,116.95,117.41,3329234
EQIX,2014-06-23,208.91,209.26,206.35,209.05,612340
EQR,2014-06-23,61.94,62.29,61.92,61.96,1588655
EQT,2014-06-23,109.28,109.97,108.6,109.04,1689022
ESRX,2014-06-23,68.64,68.74,68.03,68.65,4439457
ESS,2014-06-23,183.78,184.97,183.0775,183.93,379330
ES,2014-06-23,46.36,46.6,46.18,46.27,1232100
ETFC,2014-06-23,21.28,21.34,20.96,20.97,3797701
ETN,2014-06-23,79.21,79.65,78.56,79.24,4317055
ETR,2014-06-23,80.73,80.82,79.79,80.54,1572469
EW,2014-06-23,42.545,43.095,42.54,42.825,1752156
EXC,2014-06-23,36.945,37.07,35.95,36.28,7060169
EXPD,2014-06-23,44.63,44.63,44.01,44.34,867821
EXPE,2014-06-23,78.54,78.54,77.67,77.83,1027021
EXR,2014-06-23,54.12,54.32,53.42,53.5,1013826
FAST,2014-06-23,49.9,50.38,49.67,49.83,641108
FBHS,2014-06-23,39.56,39.97,39.255,39.3,1120641
FB,2014-06-23,64.32,65.66,64.22,65.37,34560121
FCX,2014-06-23,35.02,36.12,35,36.04,13584460
FDX,2014-06-23,148,149.68,147.96,148.88,2654169
FE,2014-06-23,34.73,34.885,34.45,34.6,2128011
FFIV,2014-06-23,109.05,109.26,108.5,108.81,766894
FISV,2014-06-23,60.29,60.41,59.835,60.31,484266
FIS,2014-06-23,54.43,54.67,54.22,54.6,854972
FITB,2014-06-23,21.64,21.64,21.44,21.53,4576096
FLIR,2014-06-23,35.53,35.59,35.165,35.29,344324
FLR,2014-06-23,78.44,79.12,77.59,77.91,658068
FLS,2014-06-23,78.39,78.75,77.66,77.81,430439
FL,2014-06-23,49.58,50.03,49.57,49.99,1160419
FMC,2014-06-23,73.42,73.42,70.95,71.1,3390943
FOXA,2014-06-23,34.6,34.78,34.34,34.34,9499611
FOX,2014-06-23,33.77,33.8,33.46,33.53,4288100
FRT,2014-06-23,120.55,121.608,119.8825,119.98,302325
FTI,2014-06-23,61.67,62.43,61.49,61.89,2067114
F,2014-06-23,16.7,16.92,16.68,16.88,23084402
GD,2014-06-23,119.82,119.82,118.43,118.74,1193169
GE,2014-06-23,27.05,27.06,26.6,26.68,31244402
GGP,2014-06-23,23.88,23.96,23.74,23.77,2378380
GILD,2014-06-23,81.27,82.227,80.5801,80.8,7484676
GIS,2014-06-23,54.64,54.67,54.2,54.27,2761161
GLW,2014-06-23,21.87,21.89,21.685,21.76,5976653
GM,2014-06-23,36.21,36.8,36.19,36.67,11590338
GOOGL,2014-06-23,564.35,574.44,563.5,574.29,1724098
GOOG,2014-06-23,555.15,565,554.25,564.95,1534659
GPC,2014-06-23,87.32,87.625,86.83,86.94,347831
GPN,2014-06-23,35.645,35.995,35.43,35.96,905778
GPS,2014-06-23,41.71,42.05,41.54,41.79,1885637
GRMN,2014-06-23,59.9,60.725,59.9,60.08,883798
GS,2014-06-23,170.18,170.62,169.21,170.24,1747482
GT,2014-06-23,27.57,27.778,27.44,27.57,2332108
GWW,2014-06-23,262.12,262.12,259.44,259.93,180183
HAL,2014-06-23,70.45,70.79,70,70.37,5374228
HAS,2014-06-23,52.8,53.86,52.755,53.77,1639804
HBAN,2014-06-23,9.6,9.68,9.57,9.66,7891523
HBI,2014-06-23,22.08,22.1525,21.84,22.05,3048048
HCA,2014-06-23,57.69,58.55,57.5,58.01,2653350
HCN,2014-06-23,63.25,63.89,63.24,63.51,1960755
HCP,2014-06-23,41,41.6301,40.99,41.19,2914579
HD,2014-06-23,80.16,80.8,79.97,80.64,4920429
HES,2014-06-23,98.11,99.095,97.96,98.4,1928940
HIG,2014-06-23,35.95,36.07,35.711,36.04,1994958
HII,2014-06-23,97.04,97.26,96.3,96.31,233784
HOG,2014-06-23,71.36,72.37,71.3,71.37,1705364
HOLX,2014-06-23,25.54,25.6,25.31,25.44,1086068
HON,2014-06-23,94.6,94.84,93.95,94.27,2237421
HP,2014-06-23,116.01,116.99,115.14,115.7,1201548
HRB,2014-06-23,33.32,33.58,33.1,33.21,1994955
HRL,2014-06-23,24.875,24.9088,24.555,24.595,1250172
HRS,2014-06-23,75.7,76,75.43,75.61,323699
HSIC,2014-06-23,59.685,60.04,59.5301,60.025,597324
HST,2014-06-23,22.38,22.495,22.34,22.35,6122165
HSY,2014-06-23,100,100.1199,98.58,98.79,829903
HUM,2014-06-23,127.24,127.67,126.67,127.32,450416
IBM,2014-06-23,181.92,182.25,181,182.14,3231699
ICE,2014-06-23,38.948,39.696,38.724,39.638,3242075
IDXX,2014-06-23,65.84,66.635,65.405,66.31,408302
IFF,2014-06-23,104.96,105.33,103.79,104.11,329682
ILMN,2014-06-23,174.9,175.6699,169.88,170.67,1048854
INCY,2014-06-23,56.3,56.95,55.67,56.13,1005563
INFO,2014-06-23,27.25,27.25,26.52,26.74,1527085
INTC,2014-06-23,30.1,30.31,29.85,30.23,26529643
INTU,2014-06-23,79.3,79.7,79.17,79.67,1000069
IPG,2014-06-23,19.7,19.73,19.465,19.55,5589108
IP,2014-06-23,49.03,49.12,48.56,48.6,4020349
IQV,2014-06-23,53.24,53.55,52.82,52.95,382721
IRM,2014-06-23,29.95,30.33,29.621,30.26,1651728
IR,2014-06-23,63.67,64.02,63,63.11,1438966
ISRG,2014-06-23,135.3065,136.4365,133.5965,134.3232,1121292
ITW,2014-06-23,89.23,89.29,88.18,88.7,1815181
IT,2014-06-23,69.8,69.8,69.11,69.43,273742
IVZ,2014-06-23,37.31,37.7,37.03,37.55,2839713
JBHT,2014-06-23,77.22,77.22,75.82,76.11,1007047
JCI,2014-06-23,48.4084,48.4712,47.9581,48.1361,3316772
JEC,2014-06-23,55.6,55.87,54.995,55.18,1095522
JNJ,2014-06-23,104.91,105.12,104.44,104.75,6066848
JNPR,2014-06-23,24.26,24.54,24.19,24.43,4501105
JPM,2014-06-23,57.54,58.22,57.24,58.19,16009479
JWN,2014-06-23,67.78,68,67.62,67.73,1139557
KEY,2014-06-23,14.32,14.375,14.2,14.3,5872200
KIM,2014-06-23,23.49,23.63,23.42,23.47,2805111
KLAC,2014-06-23,70,70.35,69.73,70.31,956296
KMB,2014-06-23,112.73,112.73,111.68,111.91,1002696
KMI,2014-06-23,36.04,36.04,35.71,36.01,5985427
KMX,2014-06-23,51.63,52.32,50.68,51.91,4569633
KORS,2014-06-23,88.59,89,87.7,88.52,2832295
KO,2014-06-23,41.46,41.74,41.33,41.73,13099754
KR,2014-06-23,24.8,24.88,24.66,24.7,5081016
KSS,2014-06-23,52.48,52.86,52.46,52.81,2258691
KSU,2014-06-23,107.92,107.92,106.04,106.93,423408
K,2014-06-23,67.17,67.185,66.09,66.43,1745974
LB,2014-06-23,57.75,58.05,57.586,58.03,877679
LEG,2014-06-23,34.1,34.39,33.97,34,807126
LEN,2014-06-23,40,40.6078,39.6667,39.7059,4453079
LH,2014-06-23,102.54,102.69,101.6,102.53,1100977
LKQ,2014-06-23,26.3,26.7,25.96,26.04,2354217
LLL,2014-06-23,123.24,123.85,122.31,122.89,493327
LLY,2014-06-23,62.08,62.4,61.72,62.07,5103437
LMT,2014-06-23,165.27,165.81,163.315,163.95,829507
LNC,2014-06-23,52.46,52.6,51.86,52.14,1073035
LNT,2014-06-23,29.805,29.87,29.42,29.62,1291284
LOW,2014-06-23,45.98,46.23,45.84,46.08,6532810
LRCX,2014-06-23,66.92,67.85,66.82,67.57,1583491
LUK,2014-06-23,26.54,26.67,26.31,26.5,1540275
LUV,2014-06-23,27.28,27.37,26.79,26.92,4500145
LYB,2014-06-23,100.33,101,99.6304,100.72,3123416
L,2014-06-23,43.78,43.94,43.57,43.63,992254
MAA,2014-06-23,72.28,72.44,71.84,72,584618
MAC,2014-06-23,67.02,67.57,66.64,66.69,388381
MAR,2014-06-23,63.37,63.85,63.33,63.79,1390162
MAS,2014-06-23,21.74,21.99,21.67,21.73,4533052
MAT,2014-06-23,39.25,39.55,39.08,39.43,1649752
MA,2014-06-23,73.59,74.3,73.1999,74.14,4900715
MCD,2014-06-23,101.64,101.99,101.51,101.91,2919197
MCHP,2014-06-23,49.36,49.67,49.13,49.48,1005328
MCK,2014-06-23,184.83,186.68,184.1,186.2,924967
MCO,2014-06-23,86.36,87.06,85.89,86.98,607310
MDLZ,2014-06-23,37.38,37.49,37.07,37.23,5863633
MDT,2014-06-23,63.81,64.58,63.7,64.14,10238599
MET,2014-06-23,56.45,56.76,56.15,56.55,4895606
MGM,2014-06-23,25.25,25.69,25.15,25.64,7750867
MHK,2014-06-23,133.32,134.97,132.95,133.5,440438
MKC,2014-06-23,72.51,72.6,71.07,71.29,647609
MLM,2014-06-23,135.97,136.36,133.5,133.81,602631
MMC,2014-06-23,52.07,52.19,51.97,52.1,1468494
MMM,2014-06-23,145.1,145.3,144.01,144.09,1390232
MNST,2014-06-23,24.2466,24.46,24.1266,24.4166,4090821
MON,2014-06-23,122.14,123.99,121.38,122.1,3512229
MOS,2014-06-23,50.67,51.25,50.41,50.79,3051982
MO,2014-06-23,43.01,43.02,42.5,42.69,5759820
MPC,2014-06-23,44.9,45.08,44.375,44.49,3866132
MRK,2014-06-23,58.81,58.98,58.41,58.5,7054412
MRO,2014-06-23,39.81,40.22,39.74,40.16,5481705
MSFT,2014-06-23,41.73,42,41.69,41.99,18743905
MSI,2014-06-23,67.04,67.32,66.91,67.1,817173
MS,2014-06-23,32.43,32.61,32.15,32.52,6929933
MTB,2014-06-23,124.8,124.99,123.94,124.23,781567
MTD,2014-06-23,250.69,251.99,250.18,251.05,110578
MU,2014-06-23,32.29,32.3,31.25,31.26,48594635
MYL,2014-06-23,51,51.68,50.73,50.78,2416866
M,2014-06-23,58.04,58.92,57.9,58.75,2660980
NAVI,2014-06-23,17.45,17.77,17.45,17.68,4459996
NBL,2014-06-23,78.96,79.63,78.62,79.23,2199003
NCLH,2014-06-23,32.03,32.51,31.9246,32.42,1073573
NDAQ,2014-06-23,37.79,39.24,37.79,38.87,2542834
NEE,2014-06-23,100.11,100.23,99.06,99.63,1897510
NEM,2014-06-23,24.81,25.2514,24.58,25.19,5643827
NFLX,2014-06-23,62.7657,63.1228,62.2214,62.7885,10691751
NFX,2014-06-23,43.31,44.01,43.24,43.6,3687718
NI,2014-06-23,38.65,38.81,38.305,38.56,1073724
NKE,2014-06-23,37.55,37.805,37.2,37.725,9069278
NLSN,2014-06-23,48.17,48.46,47.37,48.3,1669288
NOC,2014-06-23,123.59,123.59,122.188,122.53,701057
NOV,2014-06-23,79.6,80.5,79.56,80.37,2470789
NRG,2014-06-23,37.32,37.44,36.74,37.04,2706325
NSC,2014-06-23,104.27,104.628,103.0701,103.35,1228888
NTAP,2014-06-23,35.95,36.1,35.33,35.85,2596836
NTRS,2014-06-23,64.16,64.466,63.75,64.11,777496
NUE,2014-06-23,50.42,50.43,49.59,50.16,2708574
NVDA,2014-06-23,18.68,18.72,18.46,18.71,10355032
NWL,2014-06-23,31.41,31.61,31.23,31.24,1655053
NWSA,2014-06-23,17.69,17.71,17.275,17.37,3982888
NWS,2014-06-23,17.04,17.14,16.765,16.84,469289
OKE,2014-06-23,66.47,67.17,66.18,67.02,1152230
OMC,2014-06-23,71.27,71.53,70.99,71.11,1511775
ORCL,2014-06-23,40.93,41.33,40.75,41.1,16957045
ORLY,2014-06-23,150.65,151.045,149.5,149.82,532073
OXY,2014-06-23,104.15,105.64,104.14,105.19,5001201
O,2014-06-23,44.9,44.98,44.455,44.49,1655591
PAYX,2014-06-23,41.64,41.66,41.29,41.58,1184309
PBCT,2014-06-23,14.94,15,14.88,14.96,2625401
PCAR,2014-06-23,64.28,64.65,63.93,64.03,882463
PCG,2014-06-23,48.19,48.26,47.39,47.62,4006705
PCLN,2014-06-23,1200.12,1208.41,1195.03,1205.6,421222
PDCO,2014-06-23,39.84,40.04,39.77,39.84,630837
PEG,2014-06-23,39.67,39.78,38.96,39.14,3308928
PEP,2014-06-23,89.2,89.26,87.74,88.39,4187739
PFE,2014-06-23,29.81,29.85,29.33,29.45,25188458
PFG,2014-06-23,50.28,50.52,50.11,50.32,607942
PGR,2014-06-23,25.78,25.79,25.56,25.62,3072732
PG,2014-06-23,80.06,80.06,79.36,79.52,6947701
PHM,2014-06-23,19.63,20,19.59,19.9,6944579
PH,2014-06-23,127.78,127.95,126.56,126.99,837293
PKG,2014-06-23,71.61,71.61,70.85,71.19,447787
PKI,2014-06-23,47.05,47.16,46.85,46.91,387480
PLD,2014-06-23,41.22,41.53,41.17,41.21,1852503
PM,2014-06-23,91.15,91.24,90.27,90.43,5493526
PNC,2014-06-23,89.58,89.8475,89.005,89.34,1287345
PNR,2014-06-23,75.37,75.61,75.23,75.42,673247
PNW,2014-06-23,56.42,56.8975,56.16,56.48,659287
PPG,2014-06-23,102.44,102.535,101.85,102.185,599898
PPL,2014-06-23,34.57,34.71,34.245,34.47,3128509
PRGO,2014-06-23,144.42,144.686,143.27,144.3,558334
PRU,2014-06-23,90.98,91.03,90.06,90.52,1848961
PSA,2014-06-23,172.14,172.99,171.16,171.28,529089
PSX,2014-06-23,86.25,86.82,85.92,86.33,2316727
PVH,2014-06-23,114.98,115.35,114.25,114.7,878095
PWR,2014-06-23,34.76,35.13,34.53,34.62,1395471
PXD,2014-06-23,232.5,233.92,230.82,232.77,1120618
PX,2014-06-23,131.9,132.5,131.73,131.86,514117
QCOM,2014-06-23,79.63,79.99,79.32,79.43,6145665
RCL,2014-06-23,56.09,57.2,56.0699,56.89,1761845
REGN,2014-06-23,285,285.05,275.02,280.22,1647188
REG,2014-06-23,55.78,56.11,55.36,55.43,275733
RE,2014-06-23,159.87,160,158.9,159.3,211288
RF,2014-06-23,10.78,10.79,10.64,10.71,16961358
RHI,2014-06-23,47.76,47.97,47.48,47.86,619530
RHT,2014-06-23,54.88,55.07,54.38,55.01,1932047
RJF,2014-06-23,50.55,50.9,50.1029,50.83,534032
RL,2014-06-23,155.46,156.18,154.78,156.09,667670
RMD,2014-06-23,51.55,52.56,51.54,51.89,660740
ROK,2014-06-23,127.88,127.88,126.1,126.48,316357
ROP,2014-06-23,148.71,149.115,147.45,147.61,398503
ROST,2014-06-23,33.9,34.015,33.715,33.99,2960688
RRC,2014-06-23,87.65,88.58,87.36,88.02,934430
RSG,2014-06-23,37.51,37.5899,37.23,37.4,1456766
RTN,2014-06-23,97.04,97.04,95.45,95.83,889334
SBAC,2014-06-23,98.43,98.99,97.79,98.23,679242
SBUX,2014-06-23,38.345,38.4,38.0955,38.365,4780230
SCG,2014-06-23,52.71,52.9,52.31,52.54,563387
SCHW,2014-06-23,27.38,27.39,27.11,27.28,5760572
SEE,2014-06-23,34.95,35.1,34.48,34.72,1239110
SHW,2014-06-23,204.26,205.1,203.6,204.59,343609
SIG,2014-06-23,111.01,111.4,108.8,109.24,638119
SJM,2014-06-23,106.5,106.75,106.06,106.71,717587
SLB,2014-06-23,109.29,109.42,108.42,108.9,4287654
SLG,2014-06-23,111.2,111.64,110.65,110.75,463288
SNA,2014-06-23,119.53,119.57,118,118.27,220134
SNI,2014-06-23,81.88,82.22,81.28,81.66,969468
SNPS,2014-06-23,38.58,38.98,38.57,38.97,370155
SO,2014-06-23,44.13,44.4,44.03,44.22,5372507
SPGI,2014-06-23,83.07,83.07,82.47,82.98,811370
SPG,2014-06-23,167.17,168.06,166.33,166.66,1182844
SRCL,2014-06-23,118.9,119.73,118.16,118.62,293286
SRE,2014-06-23,104.18,104.45,103.35,103.68,544431
STI,2014-06-23,40.56,40.65,40.27,40.42,2009347
STT,2014-06-23,67.86,68.04,67.21,68.03,1136775
STX,2014-06-23,56.41,56.41,55.38,55.95,1853744
STZ,2014-06-23,87.86,88.5,87.2501,88.1,1599592
SWKS,2014-06-23,48.86,49.1,47.68,47.89,2608553
SWK,2014-06-23,88.92,88.9516,88.08,88.47,666506
SYK,2014-06-23,85.88,86.25,85.145,85.26,890649
SYMC,2014-06-23,22.13,22.31,21.96,22.2,3607451
SYY,2014-06-23,37.27,37.69,37.24,37.55,3265689
TAP,2014-06-23,74.96,74.96,73.6,73.7,1697708
TDG,2014-06-23,171.92,172.03,169.5,170.24,318285
TEL,2014-06-23,61.71,62.46,61.56,61.89,1422514
TGT,2014-06-23,58.12,58.45,58.055,58.42,3749126
TIF,2014-06-23,99.49,100,99.47,99.87,484171
TJX,2014-06-23,54.79,55.05,54.54,54.81,3495323
TMK,2014-06-23,54.8134,54.9134,54.5067,54.8134,295850
TMO,2014-06-23,119.13,119.71,118.51,119.1,1408200
TPR,2014-06-23,34.25,34.52,33.83,34.02,16916499
TRIP,2014-06-23,103.69,104.31,102.17,103.87,1225250
TROW,2014-06-23,83.46,83.73,83.02,83.47,1036775
TRV,2014-06-23,94.59,95.24,94.59,94.95,1930327
TSCO,2014-06-23,62.96,63.57,62.49,63,1273283
TSN,2014-06-23,36.4,36.62,36.18,36.27,2787844
TSS,2014-06-23,30.82,30.88,30.64,30.76,879736
TWX,2014-06-23,68.28,68.4,67.7,68.19,6208736
TXN,2014-06-23,47.98,48.17,47.82,48.08,3002643
TXT,2014-06-23,39.76,39.77,38.98,39.18,1045560
T,2014-06-23,35.57,35.57,35.26,35.39,14507634
UAA,2014-06-23,29.525,29.575,28.945,29.225,5735344
UAL,2014-06-23,43.64,43.66,42.25,43.15,5023972
UDR,2014-06-23,28.21,28.38,28.14,28.18,1000231
UHS,2014-06-23,97.23,98.89,96.89,98.75,568464
ULTA,2014-06-23,95,95.445,94.11,94.67,620077
UNH,2014-06-23,81.39,81.65,80.98,81.49,3066875
UNM,2014-06-23,35.47,35.48,34.96,35.25,1210398
UNP,2014-06-23,101.18,101.195,100.38,100.69,2715669
UPS,2014-06-23,102.73,102.88,101.64,102.46,1768324
URI,2014-06-23,106,106.4181,104.85,105.37,1087604
USB,2014-06-23,43.57,43.84,43.44,43.82,10514790
UTX,2014-06-23,117.78,117.93,116.71,117.13,2100981
VAR,2014-06-23,84.46,85.27,84.36,84.57,594254
VFC,2014-06-23,62.28,62.71,62.01,62.65,1554863
VIAB,2014-06-23,85.95,86,85.31,85.42,1325842
VLO,2014-06-23,57.5,57.89,57.07,57.31,4432187
VMC,2014-06-23,65.19,66.17,64.84,65,719825
VNO,2014-06-23,106.53,106.93,106.15,106.34,630505
VRSK,2014-06-23,60.31,60.59,59.88,60.37,719914
VRSN,2014-06-23,50.87,51.26,50.62,51.24,765885
VRTX,2014-06-23,65.06,67.6,64.72,66.61,2166127
VTR,2014-06-23,64.49,64.9699,64.25,64.34,1405711
VZ,2014-06-23,49.36,49.76,49.12,49.73,11860010
V,2014-06-23,52.25,52.4525,52.045,52.3675,14765224
WAT,2014-06-23,106.07,106.63,105.69,105.77,343383
WBA,2014-06-23,75.04,75.28,73.44,73.73,7993799
WDC,2014-06-23,91.15,91.68,90.17,91.59,891220
WEC,2014-06-23,45.66,46.82,45.21,45.27,9057507
WFC,2014-06-23,52.7,53.05,52.53,52.98,13122484
WHR,2014-06-23,138.33,140.93,137.13,139.33,952112
WMB,2014-06-23,57.91,58.93,57.751,58.86,7260906
WMT,2014-06-23,75.56,75.94,75.3,75.79,4276034
WM,2014-06-23,44.69,44.845,44.2,44.39,1240913
WU,2014-06-23,16.5,16.73,16.45,16.7,3975273
WYNN,2014-06-23,199.12,201.45,197.18,201.16,1393935
WYN,2014-06-23,74.69,74.88,74.14,74.81,1497353
WY,2014-06-23,31.08,31.41,31.01,31.23,7839439
XEC,2014-06-23,141.5,143.72,141.5,142.1,1822895
XEL,2014-06-23,31.56,31.64,31.32,31.44,1541427
XLNX,2014-06-23,47.48,47.69,47.25,47.33,1230588
XL,2014-06-23,32.79,33.07,32.76,32.85,877024
XOM,2014-06-23,104.11,104.61,103.88,104.38,8553670
XRAY,2014-06-23,47.61,47.82,47.38,47.55,802177
XRX,2014-06-23,49.48,50.46,49.44,50.08,1516643
XYL,2014-06-23,39.72,39.96,39.43,39.78,1028409
YUM,2014-06-23,80.59,80.74,80.11,80.61,1751248
ZBH,2014-06-23,105.74,106.44,104.92,104.93,796169
ZION,2014-06-23,30.06,30.18,29.84,30.04,1542031
ZTS,2014-06-23,32.54,32.732,32.43,32.64,2513649
AAL,2014-06-24,44.14,44.61,42.76,43.179,13252583
AAPL,2014-06-24,90.75,91.74,90.19,90.28,39036087
AAP,2014-06-24,130.67,133.918,130.67,131.66,1509069
ABBV,2014-06-24,53.74,53.95,53.43,53.59,5483520
ABC,2014-06-24,72.18,72.74,71.91,72.55,1413799
ABT,2014-06-24,40.61,40.91,40.43,40.45,4398233
ACN,2014-06-24,82.7,82.98,82.26,82.44,2795760
ADBE,2014-06-24,72.95,73.28,72.175,72.38,2948629
ADI,2014-06-24,54.52,54.69,53.78,53.87,1113944
ADM,2014-06-24,44.86,44.92,44.23,44.28,2156166
ADP,2014-06-24,79.15,79.6253,78.85,79.06,1044404
ADSK,2014-06-24,56.11,56.4899,55.71,55.8,1066927
ADS,2014-06-24,279.18,282.31,275.69,280.02,715933
AEE,2014-06-24,39.59,39.94,39.48,39.78,1104476
AEP,2014-06-24,54.25,54.82,54.25,54.65,1959889
AES,2014-06-24,15.25,15.405,15.16,15.2,7075744
AET,2014-06-24,81.98,82.11,80.96,80.99,1392893
AFL,2014-06-24,62.81,63.07,62.45,62.47,1122965
AGN,2014-06-24,221.62,224.95,221.17,224.21,3123379
AIG,2014-06-24,55.41,55.83,55.26,55.26,8767113
AIV,2014-06-24,32.03,32.12,31.98,32.09,672649
AIZ,2014-06-24,67.68,68.51,67.33,67.35,340317
AJG,2014-06-24,46.4,47.03,46.35,46.67,1004192
AKAM,2014-06-24,61.83,62.76,61.39,61.61,1210041
ALB,2014-06-24,71.14,71.88,70.47,70.55,472715
ALGN,2014-06-24,52.15,53.11,52.15,52.74,1378562
ALK,2014-06-24,46.73,47.565,46.6437,46.795,1631820
ALLE,2014-06-24,57.3,57.565,56.49,56.68,580813
ALL,2014-06-24,58.82,59.29,58.77,58.92,1959472
ALXN,2014-06-24,161.09,163.21,158.21,158.785,1279763
AMAT,2014-06-24,22.92,23.22,22.64,22.74,19276168
AMD,2014-06-24,4.005,4.07,3.93,3.94,20402398
AME,2014-06-24,53.69,54.22,53.2,53.23,675747
AMGN,2014-06-24,119.46,120.26,118.341,118.79,2003064
AMG,2014-06-24,202.21,204.94,201.37,201.56,352420
AMP,2014-06-24,118.61,119.73,118.37,118.5,847032
AMT,2014-06-24,88.8,89.61,88.77,89.25,1223455
AMZN,2014-06-24,327.54,329.73,322.738,324.16,2627978
ANDV,2014-06-24,62.3,62.89,60.835,60.92,2328536
ANSS,2014-06-24,74.29,74.84,74.25,74.45,694791
ANTM,2014-06-24,108.48,108.95,107.89,107.91,1295573
AON,2014-06-24,90.48,90.72,89.84,89.88,1216661
AOS,2014-06-24,24.745,24.85,24.615,24.635,968198
APA,2014-06-24,101.62,101.724,98.51,98.85,3273670
APC,2014-06-24,111.12,111.36,106.86,107.39,3722586
APD,2014-06-24,130.05,130.16,128.94,129.22,1376055
APH,2014-06-24,48.47,48.605,48.02,48.085,731126
ARE,2014-06-24,76.86,77.15,76.58,76.94,241882
ARNC,2014-06-24,44.31,44.37,43.32,43.41,3186741
ATVI,2014-06-24,22,22.21,21.855,21.9,5361709
AVB,2014-06-24,141.28,142.49,141.28,142.47,550943
AVGO,2014-06-24,71.78,72.3,70.63,70.67,1530364
AVY,2014-06-24,50.88,51.5,50.67,50.97,724953
AWK,2014-06-24,48.47,48.86,48.4,48.5,485866
AXP,2014-06-24,95.09,95.55,94.2501,94.43,2088726
AYI,2014-06-24,134.05,136.24,133.65,134.08,450053
AZO,2014-06-24,530.43,533.7,529.054,530.67,157336
A,2014-06-24,58.03,58.49,57.58,57.65,1125825
BAC,2014-06-24,15.555,15.7,15.44,15.49,73262475
BAX,2014-06-24,73.55,73.8,73.33,73.43,2307431
BA,2014-06-24,130.5,131.2397,129,129.15,4322064
BBT,2014-06-24,39.14,39.5,39.04,39.07,3189528
BBY,2014-06-24,28.9,29.34,28.79,29.06,3777420
BDX,2014-06-24,118.2,119.15,117.82,117.9,570353
BEN,2014-06-24,57.87,58.27,57.38,57.46,1332820
BF.B,2014-06-24,47.5,47.5468,47.2,47.21,618328
BIIB,2014-06-24,313.59,319.26,312.66,314.23,1106765
BK,2014-06-24,36,36.36,35.88,35.97,7717281
BLK,2014-06-24,316.99,319.9899,315.16,316.26,584204
BLL,2014-06-24,30.775,30.99,30.575,30.68,1204722
BMY,2014-06-24,47.74,48.44,47.64,48.3,10705969
BRK.B,2014-06-24,126.35,127.37,126.35,126.78,2862500
BSX,2014-06-24,12.66,12.72,12.565,12.58,7790416
BWA,2014-06-24,64.5,64.85,63.6,63.69,996866
BXP,2014-06-24,118.02,118.74,117.54,118.74,979912
CAG,2014-06-24,28.8,28.88,28.69,28.82,6569963
CAH,2014-06-24,68.75,69.43,68.34,68.61,1474150
CAT,2014-06-24,108.56,109.34,107,107.81,2867655
CA,2014-06-24,28.64,28.95,28.63,28.66,2051375
CBG,2014-06-24,31.5,31.725,31.35,31.49,3233992
CBOE,2014-06-24,48.86,49.19,48.26,48.42,639887
CBS,2014-06-24,58.9,59.8,58.61,58.84,7006763
CB,2014-06-24,104.69,105.47,104.37,104.46,711378
CCI,2014-06-24,73.78,75.2,73.78,74.21,1251617
CCL,2014-06-24,38.62,39.26,38.16,38.23,9459881
CDNS,2014-06-24,17.37,17.44,17.09,17.13,3671226
CELG,2014-06-24,85.765,86.355,85.18,85.71,4980018
CERN,2014-06-24,51.63,52.15,51.31,51.64,2078709
CF,2014-06-24,49.028,49.032,48.17,48.206,2561985
CHD,2014-06-24,34.7,34.86,34.61,34.675,851932
CHK,2014-06-24,31.29,31.49,30.22,30.27,10726134
CHRW,2014-06-24,63.56,64.04,62.92,62.96,1636766
CHTR,2014-06-24,152.32,153.28,150.513,151.06,939025
CINF,2014-06-24,48.43,48.68,48.26,48.29,326493
CI,2014-06-24,91.47,91.77,90.27,90.28,1334458
CLX,2014-06-24,91.23,91.73,91.01,91.48,600824
CL,2014-06-24,67.76,68.225,67.55,67.95,2438736
CMA,2014-06-24,50.51,51.13,50.16,50.22,1157866
CMCSA,2014-06-24,26.22,26.5,26.12,26.32,23433720
CME,2014-06-24,71.88,72,70.53,70.77,1229010
CMG,2014-06-24,599,601.6121,595.46,595.62,365133
CMI,2014-06-24,157.21,159.29,156.2341,156.46,806383
CMS,2014-06-24,30.56,30.73,30.46,30.53,2020333
CNC,2014-06-24,38.14,38.14,36.8,36.83,1531168
CNP,2014-06-24,24.63,24.92,24.56,24.76,9087415
COF,2014-06-24,83.35,83.72,82.42,82.45,3538361
COG,2014-06-24,34.34,34.66,33.6,33.81,10688314
COL,2014-06-24,79.14,79.22,77.96,78.06,597944
COO,2014-06-24,135.71,136.05,134.93,134.99,328769
COP,2014-06-24,86.02,86.02,84.79,84.8,8090542
COST,2014-06-24,115.53,116.51,115.08,116.31,1906557
COTY,2014-06-24,17.02,17.08,16.67,16.75,707442
CPB,2014-06-24,45.94,46.02,45.585,45.66,760709
CRM,2014-06-24,58.09,58.2217,57.0751,57.46,7784386
CSCO,2014-06-24,24.62,24.74,24.52,24.53,24301971
CSX,2014-06-24,30.78,30.92,30.24,30.27,8738998
CTAS,2014-06-24,63.12,63.24,62.44,62.53,566841
CTL,2014-06-24,36.75,36.83,36.32,36.36,2644880
CTSH,2014-06-24,49.19,50,48.92,49.06,2673186
CTXS,2014-06-24,65.07,65.17,64.17,64.33,2412544
CVS,2014-06-24,75.71,76.24,74.64,75.48,5865342
CVX,2014-06-24,132.74,133.46,131.71,131.77,8581147
CXO,2014-06-24,142.37,142.99,136.01,136.39,1295150
C,2014-06-24,47.85,48.48,47.71,47.81,16920684
DAL,2014-06-24,38.89,39.37,38.55,38.57,8817659
DE,2014-06-24,91.24,91.74,90.5,90.63,2042899
DFS,2014-06-24,62.04,62.31,61.52,61.56,1924232
DGX,2014-06-24,59.08,59.3185,58.64,58.95,603473
DG,2014-06-24,61.14,62.01,61,61.69,2603911
DHI,2014-06-24,23.51,24.49,23.5,23.89,7249216
DHR,2014-06-24,80.33,80.33,79.25,79.25,2789151
DISCA,2014-06-24,74.13,74.96,74.07,74.34,1070781
DISCK,2014-06-24,73.65,74.16,73.43,73.57,170861
DISH,2014-06-24,62.63,63.19,61.84,62.19,1691136
DIS,2014-06-24,82.68,83.57,82.49,82.68,5057264
DLR,2014-06-24,57.48,58.45,57.48,57.72,981058
DLTR,2014-06-24,53.67,53.97,53.43,53.77,2263840
DOV,2014-06-24,89.99,90.5099,89.39,89.42,631520
DPS,2014-06-24,58.52,58.77,58.45,58.56,2128475
DRE,2014-06-24,17.87,18.07,17.82,17.96,3317860
DRI,2014-06-24,47.53,47.53,46.71,46.77,1450456
DTE,2014-06-24,77.33,77.98,77.3,77.71,461548
DUK,2014-06-24,72.39,72.57,72.19,72.36,2350687
DVA,2014-06-24,71.55,71.85,71.12,71.39,712934
DVN,2014-06-24,78.92,79.49,77.35,77.57,3652913
D,2014-06-24,69.94,70.59,69.92,70.34,1802172
EA,2014-06-24,36.76,36.9499,36.35,36.36,4090513
EBAY,2014-06-24,49.39,49.49,48.76,48.85,11606374
ECL,2014-06-24,108.34,108.775,107.12,107.18,956927
ED,2014-06-24,56.62,56.88,56.54,56.68,1580268
EFX,2014-06-24,72.72,73.32,72.49,72.51,728494
EIX,2014-06-24,57.41,57.81,57.28,57.68,1565947
EL,2014-06-24,74.86,75.19,74.5,74.52,801819
EMN,2014-06-24,87.58,88.104,87.17,87.17,963438
EMR,2014-06-24,67.59,68.035,67,67.07,2010520
EOG,2014-06-24,117.18,117.45,112.24,113.02,4577977
EQIX,2014-06-24,209,210.175,207.97,209.46,1209276
EQR,2014-06-24,61.92,62.47,61.9,62.29,1554403
EQT,2014-06-24,109.21,109.65,107.34,107.65,1461481
ESRX,2014-06-24,68.72,69.13,68.36,68.48,2881020
ESS,2014-06-24,183.7,184.75,183.34,184.61,317339
ES,2014-06-24,46.29,46.63,46.18,46.53,1687900
ETFC,2014-06-24,20.83,21.25,20.7,20.85,5103254
ETN,2014-06-24,78.86,79.08,77.32,77.46,2998136
ETR,2014-06-24,80.47,80.91,80.385,80.45,1702361
EW,2014-06-24,42.48,42.94,42.38,42.4,1196062
EXC,2014-06-24,36.21,36.3347,36.09,36.21,7616701
EXPD,2014-06-24,44.31,44.68,43.94,43.96,1054900
EXPE,2014-06-24,77.51,77.78,76.02,76.26,1783853
EXR,2014-06-24,53.57,53.65,53.25,53.38,604953
FAST,2014-06-24,49.7,50.13,49.04,49.16,1110044
FBHS,2014-06-24,39.28,40.03,39.06,39.39,1167833
FB,2014-06-24,65.36,67.17,65.27,65.72,57334867
FCX,2014-06-24,35.96,36.15,35.56,35.66,8812307
FDX,2014-06-24,148.44,151.15,148.44,149.68,3019384
FE,2014-06-24,34.5,34.6,34.33,34.36,2072155
FFIV,2014-06-24,108.9,110.83,108.64,109.46,1207082
FISV,2014-06-24,60.06,60.57,59.91,59.96,546489
FIS,2014-06-24,54.46,54.855,54.44,54.56,1105305
FITB,2014-06-24,21.5,21.74,21.445,21.46,7980700
FLIR,2014-06-24,35.15,35.48,34.65,34.7,604243
FLR,2014-06-24,77.63,77.99,76.29,76.38,949366
FLS,2014-06-24,77.36,77.76,76.18,76.39,556573
FL,2014-06-24,49.82,50.12,49.46,49.47,1186238
FMC,2014-06-24,70.99,71.57,70.28,70.94,1757103
FOXA,2014-06-24,34.33,34.6,34.13,34.21,12755905
FOX,2014-06-24,33.45,33.73,33.3,33.36,3525795
FRT,2014-06-24,120.02,120.53,119.35,119.76,382842
FTI,2014-06-24,61.83,62.32,60.89,61.04,1416042
F,2014-06-24,16.84,17.2,16.83,16.97,37736474
GD,2014-06-24,118.11,118.85,116.63,116.69,1483352
GE,2014-06-24,26.66,26.88,26.51,26.58,26423125
GGP,2014-06-24,23.75,23.81,23.66,23.7,2090880
GILD,2014-06-24,80.95,82.05,80.46,80.81,7276561
GIS,2014-06-24,54.16,54.17,53.7,53.7,4624174
GLW,2014-06-24,21.82,22.2,21.78,21.8,10559397
GM,2014-06-24,36.62,37.07,36.47,36.58,15032861
GOOGL,2014-06-24,574.22,582.25,569.16,572.54,2844325
GOOG,2014-06-24,565.19,572.646,561.01,564.62,2201789
GPC,2014-06-24,86.79,87.17,86.3176,86.38,409344
GPN,2014-06-24,35.875,36.37,35.7966,35.95,1069014
GPS,2014-06-24,41.62,42.06,41.36,41.61,2833213
GRMN,2014-06-24,59.91,61.06,59.58,59.91,1464123
GS,2014-06-24,169.55,170.55,167.95,168.23,1608028
GT,2014-06-24,27.39,27.59,26.88,26.91,2596416
GWW,2014-06-24,259.25,259.99,256,256.1,328084
HAL,2014-06-24,70.35,70.35,68.07,68.16,7037057
HAS,2014-06-24,53.86,53.93,53.37,53.53,915848
HBAN,2014-06-24,9.6,9.72,9.53,9.55,5626049
HBI,2014-06-24,21.995,22.3925,21.975,22.135,2478136
HCA,2014-06-24,57.98,57.98,56.49,56.54,2199296
HCN,2014-06-24,63.44,63.6,63.11,63.35,2021530
HCP,2014-06-24,41.23,41.395,41.11,41.23,1818685
HD,2014-06-24,80.38,80.83,79.83,80.43,5579388
HES,2014-06-24,98.4,98.82,96.38,96.49,1891960
HIG,2014-06-24,35.88,36.27,35.75,35.78,1639718
HII,2014-06-24,96,96.24,93.82,93.9,328914
HOG,2014-06-24,71.44,71.92,70.59,70.66,1375483
HOLX,2014-06-24,25.36,25.47,25.13,25.14,1117193
HON,2014-06-24,94.15,94.185,92.93,93.02,2853979
HP,2014-06-24,115.36,115.75,111.69,111.74,1096902
HRB,2014-06-24,33.07,33.4,32.86,32.91,2646693
HRL,2014-06-24,24.465,24.65,24.4062,24.42,1116326
HRS,2014-06-24,75.58,75.96,75.03,75.04,483247
HSIC,2014-06-24,60,60.45,59.885,60,725366
HST,2014-06-24,22.3,22.4,22.1,22.19,7388018
HSY,2014-06-24,98.43,98.62,97.81,97.95,844156
HUM,2014-06-24,127.07,128,127.03,127.07,672635
IBM,2014-06-24,181.5,183,180.65,180.88,3875453
ICE,2014-06-24,38.822,39.016,37.942,38.036,9334500
IDXX,2014-06-24,67.08,68.065,67.08,67.19,815520
IFF,2014-06-24,103.65,103.99,103.1,103.15,303101
ILMN,2014-06-24,170.89,173.79,167.23,168.75,1076371
INCY,2014-06-24,56.63,57.36,55.42,55.77,1059849
INFO,2014-06-24,26.57,27.08,26.45,26.76,1102808
INTC,2014-06-24,30.16,30.83,30.09,30.5,53398112
INTU,2014-06-24,79.69,80.93,79.39,80.55,1769516
IPG,2014-06-24,19.49,19.5,19.27,19.35,6758242
IP,2014-06-24,48.6,49,48.28,48.55,2439485
IQV,2014-06-24,52.7,53.275,52.424,52.88,617986
IRM,2014-06-24,30.23,30.68,29.87,29.87,1718999
IR,2014-06-24,63.06,63.4,62.08,62.21,1901117
ISRG,2014-06-24,134.4665,135.7099,133.9232,134.0832,1277160
ITW,2014-06-24,88.41,89.1,88.18,88.23,1678758
IT,2014-06-24,69.12,69.93,68.8,68.81,290573
IVZ,2014-06-24,37.33,37.6067,37.04,37.08,1588904
JBHT,2014-06-24,76.06,76.572,74.96,75.14,800809
JCI,2014-06-24,48.0838,48.2618,47.6963,47.7382,3026676
JEC,2014-06-24,54.81,55.24,54.47,54.55,1043576
JNJ,2014-06-24,104.63,105.23,104.55,104.59,5915291
JNPR,2014-06-24,24.46,24.5499,24.07,24.13,7088968
JPM,2014-06-24,57.88,58.12,57.3,57.42,12323320
JWN,2014-06-24,67.67,68.34,67.52,67.85,1280185
KEY,2014-06-24,14.26,14.44,14.16,14.18,6929106
KIM,2014-06-24,23.4,23.47,23.28,23.31,1722554
KLAC,2014-06-24,70,70.31,69.28,69.44,1406422
KMB,2014-06-24,111.58,111.89,111.2091,111.59,1017169
KMI,2014-06-24,36.07,36.33,36.04,36.11,6369378
KMX,2014-06-24,51,51.42,49.89,50.07,4010597
KORS,2014-06-24,88.52,89.69,88.21,88.36,2161980
KO,2014-06-24,41.52,41.89,41.47,41.85,14962791
KR,2014-06-24,24.645,24.7475,24.545,24.585,5367972
KSS,2014-06-24,52.94,53.31,52.77,53.08,1819305
KSU,2014-06-24,106.85,107.6,106.02,106.18,493863
K,2014-06-24,66.4,66.4,65.85,65.87,1088782
LB,2014-06-24,57.75,58.35,57.38,58,1019790
LEG,2014-06-24,33.9,34.45,33.8,33.84,812248
LEN,2014-06-24,39.6961,40.8725,39.6686,40.2451,4678991
LH,2014-06-24,102.45,102.85,101.5925,102.2,459363
LKQ,2014-06-24,25.95,26.32,25.67,25.84,1847827
LLL,2014-06-24,122.83,123.32,121.28,121.36,568974
LLY,2014-06-24,61.99,62.4,61.59,61.89,3809556
LMT,2014-06-24,163.28,164.5,162.46,162.51,812472
LNC,2014-06-24,51.89,52.33,51.38,51.41,1128808
LNT,2014-06-24,29.66,29.875,29.61,29.725,572376
LOW,2014-06-24,45.96,46.86,45.7,46.51,11137660
LRCX,2014-06-24,67.23,67.47,66.34,66.47,1378459
LUK,2014-06-24,26.4,26.505,26.245,26.33,1522851
LUV,2014-06-24,26.9,27.12,26.63,26.64,4208539
LYB,2014-06-24,102.63,102.63,100.06,100.1,4549484
L,2014-06-24,43.5,43.96,43.5,43.73,1340093
MAA,2014-06-24,71.89,72.21,71.615,72.03,485703
MAC,2014-06-24,66.55,66.93,66.49,66.6,431876
MAR,2014-06-24,63.55,64.09,63.12,63.58,2818865
MAS,2014-06-24,21.68,21.9,21.56,21.68,4377517
MAT,2014-06-24,39.42,39.49,39.131,39.18,1172385
MA,2014-06-24,74.09,74.79,72.55,72.7,5949993
MCD,2014-06-24,101.84,102.18,101.41,101.47,4589622
MCHP,2014-06-24,49.47,49.59,48.7,48.76,1760959
MCK,2014-06-24,181.7,186.71,181.7,184.43,934420
MCO,2014-06-24,86.58,87.63,86.43,86.94,705750
MDLZ,2014-06-24,37.19,37.43,37.065,37.14,6102367
MDT,2014-06-24,63.74,64.65,63.66,64.07,9763985
MET,2014-06-24,56.05,56.81,55.91,56.05,4813161
MGM,2014-06-24,25.63,26.24,25.51,25.66,9643963
MHK,2014-06-24,133.5,137.02,133.12,135.47,878779
MKC,2014-06-24,71.19,71.42,70.85,71.3,502132
MLM,2014-06-24,133.04,133.57,131,131.39,672852
MMC,2014-06-24,51.95,52.265,51.82,51.82,1583184
MMM,2014-06-24,143.71,144.6156,143.05,143.09,1404566
MNST,2014-06-24,24.3066,24.3066,23.7233,23.74,4149099
MON,2014-06-24,122.15,122.78,120.6,120.63,2436349
MOS,2014-06-24,50.82,50.91,50.1,50.13,2573836
MO,2014-06-24,42.5,42.5,42.04,42.35,8291932
MPC,2014-06-24,44.53,44.6825,43.155,43.225,6239724
MRK,2014-06-24,58.38,58.76,57.88,57.92,8158525
MRO,2014-06-24,39.99,40.07,38.94,39.03,5523270
MSFT,2014-06-24,41.83,41.94,41.56,41.745,26518274
MSI,2014-06-24,66.94,67.19,66.7,66.73,987370
MS,2014-06-24,32.4,32.6,31.905,32.03,7776622
MTB,2014-06-24,123.94,124.89,123.33,123.53,886670
MTD,2014-06-24,250.04,251.65,247.51,247.67,142015
MU,2014-06-24,31.51,32.97,31.16,32.5,59689474
MYL,2014-06-24,50.88,51.81,50.57,51.58,3354502
M,2014-06-24,58.56,59.24,58.26,58.47,3354218
NAVI,2014-06-24,17.66,17.76,17.58,17.655,2609214
NBL,2014-06-24,78.9,79.01,77.43,77.5,2565585
NCLH,2014-06-24,32.21,32.505,31.75,32.14,2092935
NDAQ,2014-06-24,38.55,38.68,37.65,37.72,1612594
NEE,2014-06-24,99.76,101.1,99.498,100.73,2481673
NEM,2014-06-24,25.28,25.42,24.67,24.69,5886597
NFLX,2014-06-24,62.5785,64.2771,62.2142,62.3371,20399071
NFX,2014-06-24,43,43.31,42.07,42.27,4463279
NI,2014-06-24,38.47,38.87,38.44,38.57,1420930
NKE,2014-06-24,37.695,37.9825,37.465,37.49,7616964
NLSN,2014-06-24,48.03,48.55,48,48.3,2042589
NOC,2014-06-24,121.96,122.56,120.56,120.6,792813
NOV,2014-06-24,80.13,80.9165,79.44,79.54,4294072
NRG,2014-06-24,37.1,37.39,36.66,36.75,2380488
NSC,2014-06-24,103.15,103.63,102.09,102.13,1150485
NTAP,2014-06-24,35.84,36.97,35.46,36.09,5179182
NTRS,2014-06-24,63.9,64.62,63.78,63.88,1001207
NUE,2014-06-24,50.15,50.37,49.81,49.89,2177708
NVDA,2014-06-24,18.68,18.83,18.34,18.42,6894480
NWL,2014-06-24,31.22,31.39,30.8,30.96,1844054
NWSA,2014-06-24,17.38,17.64,17.19,17.49,3323129
NWS,2014-06-24,16.84,17.13,16.84,17,662368
OKE,2014-06-24,66.98,67.73,66.8,67.13,1022396
OMC,2014-06-24,70.83,71.565,70.82,71.36,1210628
ORCL,2014-06-24,40.99,41.39,40.66,40.76,16460153
ORLY,2014-06-24,151.05,151.17,149.04,149.16,585812
OXY,2014-06-24,105.37,105.38,101.13,101.45,5542116
O,2014-06-24,44.45,44.51,44.12,44.37,1555312
PAYX,2014-06-24,41.51,41.99,41.37,41.45,1948394
PBCT,2014-06-24,14.89,15,14.865,14.92,4751118
PCAR,2014-06-24,63.75,64.53,63.53,63.66,1396528
PCG,2014-06-24,47.66,48.04,47.5,47.73,3336803
PCLN,2014-06-24,1207,1222.59,1199,1204.73,765423
PDCO,2014-06-24,39.78,40.44,39.78,40.1,696115
PEG,2014-06-24,39.2,39.57,39.13,39.45,2487378
PEP,2014-06-24,88.23,88.57,87.835,88.05,4309683
PFE,2014-06-24,29.43,29.48,29.3,29.3,23354055
PFG,2014-06-24,50.21,50.52,49.97,50.01,941491
PGR,2014-06-24,25.59,25.63,25.4,25.46,3991419
PG,2014-06-24,79.42,79.44,78.915,79.01,8157305
PHM,2014-06-24,19.83,20.42,19.77,19.96,6263703
PH,2014-06-24,126.26,127.84,125.44,125.71,820630
PKG,2014-06-24,70.9,71.84,70.22,70.24,538142
PKI,2014-06-24,46.75,47.25,46.55,46.58,347100
PLD,2014-06-24,41.1,41.54,41.1,41.37,1709448
PM,2014-06-24,89.12,89.94,88.73,89.37,5337560
PNC,2014-06-24,89.14,89.8,88.55,88.6,1287387
PNR,2014-06-24,75.62,75.7,74.9,74.94,1042332
PNW,2014-06-24,56.34,57.01,56.34,56.69,670843
PPG,2014-06-24,101.8,102.745,101.2605,101.515,1050830
PPL,2014-06-24,34.4,34.7,34.3899,34.51,3258548
PRGO,2014-06-24,144.77,145.51,144.18,145,760491
PRU,2014-06-24,90.09,90.96,89.3,89.47,1661561
PSA,2014-06-24,171,172.04,170.63,170.95,461369
PSX,2014-06-24,86.02,87.05,84.67,84.94,2801855
PVH,2014-06-24,114.62,115.66,113.99,114.04,1445813
PWR,2014-06-24,34.5,34.59,33.97,34.03,1125826
PXD,2014-06-24,233.15,234.2,220.92,221.65,1891720
PX,2014-06-24,131.9,132.272,131.16,131.21,556279
QCOM,2014-06-24,79.31,79.87,78.68,78.78,10659275
RCL,2014-06-24,55.91,57.38,55.87,56.16,2260977
REGN,2014-06-24,280.23,287.31,276.72,278.11,1163213
REG,2014-06-24,55.29,55.55,55.18,55.32,497416
RE,2014-06-24,158.84,159.81,158.7675,159.14,176716
RF,2014-06-24,10.67,10.76,10.58,10.58,11715736
RHI,2014-06-24,47.83,48.13,47.34,47.45,602095
RHT,2014-06-24,54.81,55.13,54.5,54.75,1595126
RJF,2014-06-24,50.59,51.155,50.15,50.18,744967
RL,2014-06-24,156.09,160.27,155.905,157.9,1525005
RMD,2014-06-24,51.8,51.97,51.19,51.2,609467
ROK,2014-06-24,125.83,126.74,124.27,124.28,396091
ROP,2014-06-24,147.08,148.76,146.26,146.45,311216
ROST,2014-06-24,33.85,33.875,33.355,33.38,2804118
RRC,2014-06-24,88.03,88.03,85.41,85.67,2116584
RSG,2014-06-24,37.35,37.4201,37.26,37.36,2067670
RTN,2014-06-24,95.53,96,94.19,94.23,1129277
SBAC,2014-06-24,97.74,99.105,97.62,98.65,725120
SBUX,2014-06-24,38.45,38.875,38.27,38.715,10912302
SCG,2014-06-24,52.43,52.97,52.4122,52.77,1098467
SCHW,2014-06-24,27.16,27.35,26.72,26.77,5456485
SEE,2014-06-24,34.6,34.67,34.23,34.26,1388543
SHW,2014-06-24,204,206.1,203.88,204.77,523592
SIG,2014-06-24,108.49,110.18,108.175,108.9,733425
SJM,2014-06-24,106.34,106.64,105.9,106.34,470094
SLB,2014-06-24,108.85,109.5,106.78,106.98,5765595
SLG,2014-06-24,110.49,110.99,110.145,110.66,560441
SNA,2014-06-24,118.01,118.82,117.17,117.24,351287
SNI,2014-06-24,81.34,81.81,80.36,80.38,1034375
SNPS,2014-06-24,38.86,39.48,38.785,38.79,593109
SO,2014-06-24,44.68,44.69,44.13,44.19,6902148
SPGI,2014-06-24,82.79,83.93,82.48,82.95,1465829
SPG,2014-06-24,166.25,166.98,165.65,166.37,1378346
SRCL,2014-06-24,118.49,119,118.07,118.43,224529
SRE,2014-06-24,103.81,104.47,103.55,104.16,865519
STI,2014-06-24,40.28,40.84,40.04,40.11,3127190
STT,2014-06-24,67.7,68.43,67.47,67.55,1665836
STX,2014-06-24,55.79,56.47,55.7,55.99,2951918
STZ,2014-06-24,87.79,88.31,87.21,88.05,1322557
SWKS,2014-06-24,48.04,48.15,46.42,46.81,3670546
SWK,2014-06-24,88.07,88.63,87.32,87.37,682738
SYK,2014-06-24,85.07,85.59,84.66,84.73,694398
SYMC,2014-06-24,22.12,22.5,22.11,22.39,11439512
SYY,2014-06-24,37.49,37.83,37.39,37.79,3261821
TAP,2014-06-24,73.7,73.7,72.64,73.35,2340929
TDG,2014-06-24,170.24,170.5185,167.79,167.81,442870
TEL,2014-06-24,61.73,62.03,60.93,60.94,1183379
TGT,2014-06-24,58.18,58.86,58.02,58.7,4374539
TIF,2014-06-24,99.58,99.73,98.95,99.32,641478
TJX,2014-06-24,54.8,54.84,53.82,53.84,4910284
TMK,2014-06-24,54.62,55.14,54.4734,54.5934,416105
TMO,2014-06-24,119.13,119.86,118.28,118.56,1468069
TPR,2014-06-24,34.03,34.86,33.85,34.09,9444439
TRIP,2014-06-24,103.59,107.43,103.21,104.68,2149169
TROW,2014-06-24,83.19,83.78,82.72,82.88,715312
TRV,2014-06-24,94.81,95.39,94.53,94.67,1640345
TSCO,2014-06-24,62.67,63.14,62.52,62.56,883660
TSN,2014-06-24,36.26,36.52,35.91,36.03,3371786
TSS,2014-06-24,30.73,31.27,30.669,30.78,967786
TWX,2014-06-24,68.32,68.71,67.95,68.24,7315842
TXN,2014-06-24,47.89,48.2,47.64,47.71,3732837
TXT,2014-06-24,39.13,39.18,37.83,37.85,2750491
T,2014-06-24,35.39,35.58,35.21,35.29,21167120
UAA,2014-06-24,29.24,29.57,28.8764,28.91,4767468
UAL,2014-06-24,43.15,43.59,41.59,41.79,6871738
UDR,2014-06-24,28.16,28.31,28.14,28.2,1117511
UHS,2014-06-24,98.31,98.52,96.83,96.89,631447
ULTA,2014-06-24,94.35,95.02,93.83,93.88,815038
UNH,2014-06-24,81.43,82.385,81.42,81.74,4685483
UNM,2014-06-24,35.11,35.455,35,35.05,1264969
UNP,2014-06-24,100.34,101.2,99.63,99.68,2485481
UPS,2014-06-24,102.12,102.79,101.71,101.73,1684987
URI,2014-06-24,105.37,106.5957,103.64,103.71,1239623
USB,2014-06-24,43.66,43.83,43.26,43.3,5989100
UTX,2014-06-24,116.69,116.99,115.65,115.68,2770329
VAR,2014-06-24,84.26,84.53,83.19,83.27,543703
VFC,2014-06-24,62.51,62.97,62.19,62.24,1049754
VIAB,2014-06-24,85.25,86,85.05,85.12,1482360
VLO,2014-06-24,57.32,58.13,55.86,55.99,6602784
VMC,2014-06-24,64.68,65.05,63.62,63.86,519721
VNO,2014-06-24,106.21,106.66,105.88,106.2,481444
VRSK,2014-06-24,60.41,60.63,59.44,59.54,1070853
VRSN,2014-06-24,51.78,51.95,51.01,51.09,850540
VRTX,2014-06-24,98.02,98.8,89.93,93.53,25236837
VTR,2014-06-24,64.35,64.6399,64.27,64.39,1425353
VZ,2014-06-24,49.74,49.79,49.19,49.28,13541703
V,2014-06-24,52.3175,52.6475,51.845,51.9475,13101672
WAT,2014-06-24,105.81,106.24,104.94,104.99,402965
WBA,2014-06-24,73.1,73.9,71.73,72.48,14048602
WDC,2014-06-24,91.45,92.21,90.5,90.62,1526583
WEC,2014-06-24,45.52,46.2,45.49,46.04,5704417
WFC,2014-06-24,52.93,52.99,52.42,52.49,11226323
WHR,2014-06-24,139.35,141.25,138.49,138.93,782532
WMB,2014-06-24,58.51,59,57.41,57.51,8561199
WMT,2014-06-24,76.03,76.21,75.6849,75.97,5659196
WM,2014-06-24,44.31,44.5,44.24,44.37,1023723
WU,2014-06-24,16.69,16.89,16.59,16.7,5629793
WYNN,2014-06-24,201.7,204.91,201.13,201.64,1547516
WYN,2014-06-24,74.64,75.31,74.02,74.11,1236645
WY,2014-06-24,31.15,32.4,31.15,32.17,15597524
XEC,2014-06-24,141.57,142.99,136.7,137.26,1979649
XEL,2014-06-24,31.38,31.585,31.34,31.46,2472968
XLNX,2014-06-24,47.43,47.61,46.87,46.93,1821326
XL,2014-06-24,32.74,32.98,32.69,32.74,887283
XOM,2014-06-24,104.18,104.47,102.47,102.73,9708408
XRAY,2014-06-24,47.61,48.02,47.55,47.56,522634
XRX,2014-06-24,50.12,50.8,49.4,49.48,2177833
XYL,2014-06-24,39.64,40,39.14,39.23,907961
YUM,2014-06-24,80.33,81.1675,80.23,80.6,1607781
ZBH,2014-06-24,105.05,105.43,104.095,104.16,1084390
ZION,2014-06-24,29.95,30.33,29.55,29.61,1712058
ZTS,2014-06-24,32.67,32.7,32.35,32.37,1772489
AAL,2014-06-25,42.9,44,42.3,43.91,10944639
AAPL,2014-06-25,90.21,90.7,89.65,90.36,36868541
AAP,2014-06-25,130.98,131.53,128.02,129.85,1124861
ABBV,2014-06-25,53.52,55.79,53.4,55,11085144
ABC,2014-06-25,72.58,73.11,72.4,72.74,1029354
ABT,2014-06-25,40.63,40.98,40.44,40.7,4394126
ACN,2014-06-25,82.31,83.53,82.17,83.06,3735939
ADBE,2014-06-25,72.27,72.7599,72.12,72.44,2218848
ADI,2014-06-25,53.82,54.05,53.45,53.75,1757935
ADM,2014-06-25,44.14,44.32,43.8,43.89,2431507
ADP,2014-06-25,78.76,79.44,78.61,79.25,1038088
ADSK,2014-06-25,55.8,56,55.45,55.62,1579377
ADS,2014-06-25,280.03,281.4,277.28,280.75,461471
AEE,2014-06-25,39.66,40.14,39.66,40.08,1588917
AEP,2014-06-25,54.54,55.24,54.45,55.12,2183696
AES,2014-06-25,15.19,15.34,15.01,15.32,8561874
AET,2014-06-25,81.18,82.48,80.96,82.46,2070939
AFL,2014-06-25,62.12,62.62,62.07,62.6,1156405
AGN,2014-06-25,219.33,225.586,218.47,222.83,2093470
AIG,2014-06-25,55.03,55.155,54.75,54.89,7644952
AIV,2014-06-25,32.04,32.33,32.04,32.25,793778
AIZ,2014-06-25,66.84,67.08,65.9,66.29,874307
AJG,2014-06-25,46.62,47.06,46.53,46.75,1007497
AKAM,2014-06-25,61.44,61.68,60.62,61.17,1947909
ALB,2014-06-25,70.62,71.39,70.55,71.22,377235
ALGN,2014-06-25,52.43,54.125,52.2,54.05,1096219
ALK,2014-06-25,46.765,47.6725,46.45,47.65,1306198
ALLE,2014-06-25,56.62,56.83,56.04,56.69,503851
ALL,2014-06-25,58.84,58.99,58.67,58.71,1903847
ALXN,2014-06-25,159,161.58,156,159.13,1603562
AMAT,2014-06-25,22.74,22.75,22.38,22.585,12007340
AMD,2014-06-25,3.95,4,3.94,3.96,13844703
AME,2014-06-25,52.97,53.45,52.96,53.27,487325
AMGN,2014-06-25,118.7,120.34,118.28,119.42,2666780
AMG,2014-06-25,201.62,205.34,201.03,203.98,972139
AMP,2014-06-25,117.8,119.63,117.78,119.24,720764
AMT,2014-06-25,88.49,89.58,88.49,89.28,1126194
AMZN,2014-06-25,324.33,328.15,321.74,327.44,2328006
ANDV,2014-06-25,58.42,59.25,56.44,58.37,7856511
ANSS,2014-06-25,74.51,74.82,73.52,73.7,430821
ANTM,2014-06-25,107.94,109.09,107.778,108.74,1248269
AON,2014-06-25,89.51,90.76,89.51,90.63,1097251
AOS,2014-06-25,24.555,24.8,24.555,24.75,689728
APA,2014-06-25,99.1,99.55,98.19,99.38,3205620
APC,2014-06-25,107.77,109.7,107.5,109.57,3413228
APD,2014-06-25,129.21,130.2,128.13,129.54,947530
APH,2014-06-25,48,48.2025,47.81,48.065,924164
ARE,2014-06-25,76.98,77.37,76.82,77.13,224947
ARNC,2014-06-25,43.26,43.8,43.05,43.65,2728530
ATVI,2014-06-25,21.85,22.1,21.75,22.04,4619611
AVB,2014-06-25,142.02,142.95,142.02,142.84,571290
AVGO,2014-06-25,70.58,71.7,70.06,71.63,1282668
AVY,2014-06-25,50.85,51,50.34,50.83,756658
AWK,2014-06-25,48.44,48.77,48.31,48.74,372407
AXP,2014-06-25,94.26,95.21,94.2,94.64,2398358
AYI,2014-06-25,133.59,136.36,133.59,136.13,420476
AZO,2014-06-25,528.76,532.3,526.52,532,137183
A,2014-06-25,57.61,58.1,57.41,57.97,1060501
BAC,2014-06-25,15.45,15.49,15.28,15.47,71766365
BAX,2014-06-25,73.53,74,73.43,73.92,2486343
BA,2014-06-25,129.04,129.14,126.28,127.06,7930180
BBT,2014-06-25,38.87,39.15,38.545,39.12,2942222
BBY,2014-06-25,29.08,30.67,28.75,30.56,8041155
BDX,2014-06-25,118.05,119.36,118.05,119.24,692506
BEN,2014-06-25,57.5,57.64,57.01,57.47,1720050
BF.B,2014-06-25,47.21,47.5,47.03,47.375,538920
BIIB,2014-06-25,313.09,318,312.58,314.76,1051742
BK,2014-06-25,35.81,36.39,35.76,36.24,5765071
BLK,2014-06-25,315.39,318.68,314.06,317,514605
BLL,2014-06-25,30.835,31.356,30.745,31.11,1738892
BMY,2014-06-25,49.27,49.99,49.11,49.73,16412163
BRK.B,2014-06-25,126.88,127.35,126.49,127.13,2531600
BSX,2014-06-25,12.63,12.75,12.63,12.7,9018537
BWA,2014-06-25,63.41,64.61,63.211,64.53,1156135
BXP,2014-06-25,118.32,118.88,117.83,118.32,798599
CAG,2014-06-25,28.77,28.82,28.6,28.73,7183254
CAH,2014-06-25,68.84,69.67,68.84,69.55,1676550
CAT,2014-06-25,107.48,108.88,107.35,108.44,2176188
CA,2014-06-25,28.58,28.88,28.53,28.81,2334676
CBG,2014-06-25,31.35,31.82,31.32,31.8,1911424
CBOE,2014-06-25,48.1,49.29,48.1,48.74,714031
CBS,2014-06-25,58.48,63.75,58.31,62.48,32708840
CB,2014-06-25,104.2,104.5,103.85,104.21,923807
CCI,2014-06-25,74.12,74.92,73.73,74.49,1271818
CCL,2014-06-25,37.92,38.21,37.77,38.03,6042693
CDNS,2014-06-25,17.06,17.43,16.91,17.41,4630261
CELG,2014-06-25,85.615,87.37,85.2075,86.46,5991786
CERN,2014-06-25,51.54,52.27,51.54,52.1,1387934
CF,2014-06-25,47.968,48.621,47.932,48.346,2269820
CHD,2014-06-25,34.655,34.8505,34.615,34.8,709508
CHK,2014-06-25,30.46,31.03,30.42,31.02,8205739
CHRW,2014-06-25,62.96,63.6,62.91,63.5,1118775
CHTR,2014-06-25,151.01,152.485,150.48,152,837679
CINF,2014-06-25,48.27,48.44,48.12,48.18,384859
CI,2014-06-25,90.48,92.11,90.35,92.11,1442501
CLX,2014-06-25,91.15,91.53,90.93,91.28,606306
CL,2014-06-25,67.91,68.0875,67.7,67.95,2117195
CMA,2014-06-25,50.02,50.48,49.68,50.38,780544
CMCSA,2014-06-25,26.33,26.675,26.23,26.605,26891660
CME,2014-06-25,70.91,71.49,70.53,70.68,1074096
CMG,2014-06-25,595.7,600.302,592.061,599.5,224717
CMI,2014-06-25,156.12,157.42,156.06,157.12,664481
CMS,2014-06-25,30.51,30.87,30.49,30.79,1891199
CNC,2014-06-25,36.84,37.39,36.5,37.365,1387304
CNP,2014-06-25,24.71,25.09,24.71,25.06,3452651
COF,2014-06-25,82.14,82.59,81.94,82.33,2554555
COG,2014-06-25,33.89,34.37,33.75,34.3,7209289
COL,2014-06-25,77.87,78.48,77.87,78.41,414937
COO,2014-06-25,134.98,136.93,134.44,136.86,404382
COP,2014-06-25,84.65,85.73,84.65,85.62,4980698
COST,2014-06-25,116,116.45,115.68,116.27,1188720
COTY,2014-06-25,17.02,17.02,16.67,16.81,537332
CPB,2014-06-25,45.48,45.48,45.1001,45.32,935470
CRM,2014-06-25,57.11,57.68,56.63,57.41,3239612
CSCO,2014-06-25,24.55,24.78,24.41,24.72,22584002
CSX,2014-06-25,30.3,30.71,30.25,30.64,5955450
CTAS,2014-06-25,62.22,63.01,62.22,62.97,297433
CTL,2014-06-25,36.39,36.41,35.88,36.15,3883852
CTSH,2014-06-25,48.92,49.81,48.76,49.71,2486993
CTXS,2014-06-25,64.44,64.82,64.17,64.6,1842319
CVS,2014-06-25,75.56,75.79,75.07,75.46,4240495
CVX,2014-06-25,131.34,132.36,131.01,131.23,6714259
CXO,2014-06-25,136.14,140.54,136.13,140.29,1442822
C,2014-06-25,47.67,48.07,47.555,47.82,12706655
DAL,2014-06-25,38.51,39.5,38.04,39.35,8944337
DE,2014-06-25,90.3,91.07,89.97,90.74,2810727
DFS,2014-06-25,61.43,61.9,61.15,61.76,2056899
DGX,2014-06-25,59.08,59.59,58.52,58.53,1336381
DG,2014-06-25,61.46,61.86,60.97,61.48,2178947
DHI,2014-06-25,23.86,24.12,23.66,24.06,2836454
DHR,2014-06-25,79.07,79.625,78.59,79.49,2083139
DISCA,2014-06-25,73.64,74.95,73.625,74.56,1103136
DISCK,2014-06-25,72.64,73.93,72.52,73.41,246339
DISH,2014-06-25,62,63.25,61.76,63.13,1678772
DIS,2014-06-25,82.67,84.32,82.48,83.9,7899781
DLR,2014-06-25,57.85,57.98,57.49,57.6,862212
DLTR,2014-06-25,54.63,54.63,53.67,53.92,2073862
DOV,2014-06-25,89.34,90.07,89.1032,89.77,459239
DPS,2014-06-25,58.41,58.77,58.33,58.51,1310518
DRE,2014-06-25,17.93,17.96,17.78,17.86,2655263
DRI,2014-06-25,46.69,46.71,46.465,46.57,2320786
DTE,2014-06-25,77.36,78.18,77.36,78.04,822700
DUK,2014-06-25,72.22,73.11,72.12,73.04,2983349
DVA,2014-06-25,71.34,72.05,71.11,71.86,546009
DVN,2014-06-25,77.55,79.5,77.55,79.46,2627824
D,2014-06-25,70,70.13,69.5,69.76,4956927
EA,2014-06-25,36.42,36.75,36.17,36.51,2965744
EBAY,2014-06-25,48.8,49.5,48.665,49.32,8942322
ECL,2014-06-25,107.29,108.09,107.026,107.45,861681
ED,2014-06-25,56.65,57.07,56.56,57.04,1607391
EFX,2014-06-25,72.21,72.88,71.84,72,528922
EIX,2014-06-25,57.55,58.14,57.54,57.91,1287074
EL,2014-06-25,74.44,75.06,74.31,75,1149712
EMN,2014-06-25,87.16,87.83,86.57,87.22,1014816
EMR,2014-06-25,66.96,67.49,66.91,67.02,2203166
EOG,2014-06-25,113.32,116.25,113.32,116.02,3456736
EQIX,2014-06-25,209.97,211.86,207.64,208.4,730633
EQR,2014-06-25,62.24,63.05,62.24,63.01,1783735
EQT,2014-06-25,107.41,108.78,106.76,106.89,1033251
ESRX,2014-06-25,68.89,69.38,68.56,69.14,4306759
ESS,2014-06-25,184.31,185.1314,184.31,184.85,428486
ES,2014-06-25,46.41,46.72,46.39,46.62,1211700
ETFC,2014-06-25,20.67,21.28,20.55,20.95,4948552
ETN,2014-06-25,77.12,77.61,76.77,76.99,2617232
ETR,2014-06-25,80.51,81.23,80.4,81.17,1090799
EW,2014-06-25,42.5,43.19,42.235,42.355,1340236
EXC,2014-06-25,36.15,36.37,36.02,36.22,5481598
EXPD,2014-06-25,44.02,44.36,43.89,44.02,931320
EXPE,2014-06-25,76.24,77.65,75.42,77.31,1370366
EXR,2014-06-25,53.38,53.57,53.01,53.19,651980
FAST,2014-06-25,49.04,49.31,48.801,49.24,756656
FBHS,2014-06-25,39.25,39.81,39.25,39.68,836408
FB,2014-06-25,65.58,67.48,65.57,67.44,44308249
FCX,2014-06-25,35.61,36.04,35.463,35.77,7313500
FDX,2014-06-25,149.11,151.89,148.82,151.42,2027010
FE,2014-06-25,34.25,34.45,34.14,34.39,2447249
FFIV,2014-06-25,108.94,109.83,108.37,108.89,749480
FISV,2014-06-25,59.95,60.73,59.808,60.61,712690
FIS,2014-06-25,54.4,55.4,54.33,55.29,1682690
FITB,2014-06-25,21.34,21.51,21.12,21.45,9006747
FLIR,2014-06-25,34.57,34.88,34.36,34.52,751483
FLR,2014-06-25,76.38,76.78,75.81,76.46,793172
FLS,2014-06-25,76.05,76.57,75.841,76.05,723401
FL,2014-06-25,50.27,50.33,49.34,49.86,1270505
FMC,2014-06-25,70.97,71.36,70.29,70.62,1216727
FOXA,2014-06-25,34.21,35.06,33.99,34.88,27264284
FOX,2014-06-25,33.41,34.19,33.18,34.08,5736694
FRT,2014-06-25,119.85,120.71,119.4,120.4,383737
FTI,2014-06-25,60.79,61.58,60.67,61.54,651314
F,2014-06-25,16.95,17.26,16.92,17.2,37496685
GD,2014-06-25,116.7,117.41,116.2,117.22,1215858
GE,2014-06-25,26.47,26.51,26.34,26.42,26263851
GGP,2014-06-25,23.62,23.765,23.54,23.64,2404521
GILD,2014-06-25,80.86,81.85,80.6,81.8,8665366
GIS,2014-06-25,51.8,52.26,51.5,51.76,8822265
GLW,2014-06-25,21.84,22.04,21.8,22,7957127
GM,2014-06-25,36.46,37.18,36.45,37.09,12201264
GOOGL,2014-06-25,573.55,587.3,573.26,585.93,2114743
GOOG,2014-06-25,565.26,579.96,565.22,578.65,1964447
GPC,2014-06-25,86.11,86.84,86.0539,86.53,370087
GPN,2014-06-25,35.83,36.28,35.76,36.105,584632
GPS,2014-06-25,41.61,41.78,41.1,41.44,2122325
GRMN,2014-06-25,59.86,60.07,59.24,59.95,1440630
GS,2014-06-25,167.82,169.02,167.4,168.38,1601762
GT,2014-06-25,26.82,27.32,26.75,27.28,1902050
GWW,2014-06-25,256.1,256.78,254.99,255.63,234960
HAL,2014-06-25,68.05,69.7199,67.85,69.44,9139780
HAS,2014-06-25,53.06,53.835,52.78,53.05,919799
HBAN,2014-06-25,9.5,9.605,9.4,9.57,6702905
HBI,2014-06-25,23.7125,24.675,23.7112,24.18,9762752
HCA,2014-06-25,56.48,57.44,55.81,56.85,3186574
HCN,2014-06-25,63.25,63.54,62.71,62.79,3113707
HCP,2014-06-25,41.22,41.4,40.88,41.01,2129569
HD,2014-06-25,80.36,80.61,80.12,80.53,4486434
HES,2014-06-25,95.46,98.3,95.44,98.18,2732125
HIG,2014-06-25,35.63,36.055,35.58,35.93,1705631
HII,2014-06-25,94.03,94.28,93.79,94.14,322437
HOG,2014-06-25,69.45,69.97,69.23,69.47,2449541
HOLX,2014-06-25,26.1,26.18,25.52,25.6,2992155
HON,2014-06-25,92.69,93.49,92.59,93.21,2260917
HP,2014-06-25,111.69,114.43,111.65,114.08,941773
HRB,2014-06-25,32.94,33.43,32.88,33.38,1874096
HRL,2014-06-25,24.315,24.36,24.245,24.31,1336356
HRS,2014-06-25,74.9,75.48,74.55,75.02,344767
HSIC,2014-06-25,59.72,60.39,59.52,60.13,626652
HST,2014-06-25,22.15,22.19,22.02,22.07,8883850
HSY,2014-06-25,97.74,97.9499,97.01,97.19,779758
HUM,2014-06-25,127,129.14,127,128.95,698326
IBM,2014-06-25,180.25,180.97,180.06,180.72,2763020
ICE,2014-06-25,38.05,38.236,37.434,37.586,5255545
IDXX,2014-06-25,67.465,67.985,67.2652,67.44,389896
IFF,2014-06-25,103.29,104.03,103.17,103.84,351817
ILMN,2014-06-25,168.88,171.76,168.2575,170.86,1319333
INCY,2014-06-25,55.57,56.905,55.28,56.22,920778
INFO,2014-06-25,26.57,27.09,26.51,26.9,921052
INTC,2014-06-25,30.48,31,30.445,30.88,44294569
INTU,2014-06-25,80.04,81.18,80.03,81.12,1158742
IPG,2014-06-25,19.35,19.53,19.215,19.46,6479344
IP,2014-06-25,48.51,48.99,48.45,48.7,1737286
IQV,2014-06-25,52.66,52.98,52.33,52.69,557545
IRM,2014-06-25,29.8,30.11,29.63,29.77,3261966
IR,2014-06-25,62.17,62.85,62.02,62.5,1635125
ISRG,2014-06-25,134.7465,135.3299,133.2332,135.0265,804843
ITW,2014-06-25,88.15,88.9,88.02,88.62,1292902
IT,2014-06-25,68.79,69.68,68.63,69.42,340313
IVZ,2014-06-25,36.95,37.51,36.85,37.49,1978171
JBHT,2014-06-25,75.05,75.93,74.93,75.45,735876
JCI,2014-06-25,47.5916,48.0628,47.2146,47.9895,3792847
JEC,2014-06-25,54.5,54.65,53.25,53.57,1428062
JNJ,2014-06-25,104.23,105.87,104.23,105.76,6411062
JNPR,2014-06-25,24.08,24.3,23.97,24.14,6484736
JPM,2014-06-25,57.22,57.74,56.87,57.53,14843900
JWN,2014-06-25,67.64,68.04,67.33,67.51,763419
KEY,2014-06-25,14.15,14.36,13.99,14.31,8026219
KIM,2014-06-25,23.29,23.355,23.05,23.07,3785947
KLAC,2014-06-25,69.67,69.92,68.97,69.8,1483591
KMB,2014-06-25,111.41,111.66,111.05,111.4,1036207
KMI,2014-06-25,35.93,36,35.53,35.97,6107859
KMX,2014-06-25,50.02,50.29,49.73,50.01,2185557
KORS,2014-06-25,88.45,90.23,88.36,90.13,2437687
KO,2014-06-25,41.6,41.98,41.46,41.96,17621843
KR,2014-06-25,24.61,24.71,24.51,24.61,6478528
KSS,2014-06-25,53.06,53.29,52.69,52.77,1385844
KSU,2014-06-25,105.8,107.28,105.75,107.04,500327
K,2014-06-25,65.48,65.48,64.5,64.9,2201694
LB,2014-06-25,57.82,58.26,57.52,57.8,1288944
LEG,2014-06-25,33.79,34.22,33.7604,34.1,687753
LEN,2014-06-25,40.3431,40.8235,39.8627,40.7059,3072984
LH,2014-06-25,102.15,103.2,101.1,101.19,1007056
LKQ,2014-06-25,25.75,26.55,25.71,26.39,1689622
LLL,2014-06-25,120.81,121.75,120.81,121.66,439320
LLY,2014-06-25,61.97,63.1,61.97,63,6416462
LMT,2014-06-25,162.65,162.91,161.44,162.45,988351
LNC,2014-06-25,51.12,51.57,50.8,51.41,1241674
LNT,2014-06-25,29.695,29.98,29.6935,29.935,902464
LOW,2014-06-25,46.58,46.875,46.39,46.7,5059487
LRCX,2014-06-25,66.47,66.84,65.88,66.58,1325206
LUK,2014-06-25,26.19,26.51,26.184,26.42,1314471
LUV,2014-06-25,26.62,27.06,26.44,26.97,4006498
LYB,2014-06-25,99.33,100.35,98.4,98.58,4048178
L,2014-06-25,43.66,44.01,43.51,43.85,1174020
MAA,2014-06-25,72.12,72.42,72.05,72.4,682110
MAC,2014-06-25,66.49,66.87,66.37,66.44,429904
MAR,2014-06-25,63.55,63.63,63.22,63.43,2966359
MAS,2014-06-25,21.69,22.13,21.64,22.04,4753975
MAT,2014-06-25,39.19,39.351,39.0099,39.07,1110139
MA,2014-06-25,72.56,73.55,72.54,73.04,3813591
MCD,2014-06-25,101.09,101.9,101.03,101.61,3662169
MCHP,2014-06-25,48.68,48.9,48.37,48.84,839444
MCK,2014-06-25,184.49,187.97,183.39,187.35,971526
MCO,2014-06-25,86.54,87,86.17,86.75,1191347
MDLZ,2014-06-25,37.13,37.17,36.96,37.11,8466790
MDT,2014-06-25,64.31,64.68,64,64.2,8209660
MET,2014-06-25,55.85,55.97,55.27,55.92,5230616
MGM,2014-06-25,25.64,26.01,25.52,25.91,5631574
MHK,2014-06-25,135.05,136.6,134.61,136.38,659557
MKC,2014-06-25,71.1,71.51,70.98,71.18,563783
MLM,2014-06-25,131.42,131.9,130.63,130.93,449130
MMC,2014-06-25,51.63,52.16,51.62,52.05,1507103
MMM,2014-06-25,143,144.38,142.88,143.65,1321768
MNST,2014-06-25,23.7366,23.79,23.4066,23.4833,2713056
MON,2014-06-25,126.13,128.79,126,126.73,12042560
MOS,2014-06-25,50.24,50.58,49.85,49.96,2159204
MO,2014-06-25,42.14,42.2,41.9,42.03,6991118
MPC,2014-06-25,40.375,41.05,38.98,40.485,27575854
MRK,2014-06-25,57.73,59.32,57.72,58.86,13274299
MRO,2014-06-25,38.99,39.815,38.99,39.71,9327933
MSFT,2014-06-25,41.7,42.05,41.46,42.03,20051576
MSI,2014-06-25,66.61,66.61,66.27,66.55,910488
MS,2014-06-25,31.91,32.32,31.86,32.23,7671758
MTB,2014-06-25,123.1,124.39,122.35,124.17,985379
MTD,2014-06-25,247.6,249.58,245.95,248.55,74692
MU,2014-06-25,32.35,32.74,31.89,32.34,29796724
MYL,2014-06-25,51.36,52.05,51.36,51.63,2498568
M,2014-06-25,58.35,58.92,57.96,58,2762940
NAVI,2014-06-25,17.6,17.76,17.52,17.61,5173531
NBL,2014-06-25,77.22,78.75,77.21,78.57,2067510
NCLH,2014-06-25,31.98,32.42,31.79,32.04,1027603
NDAQ,2014-06-25,37.66,38.4673,37.52,37.54,1479191
NEE,2014-06-25,100.45,101.88,100.27,101.75,2712575
NEM,2014-06-25,24.7,25.03,24.54,24.88,5317866
NFLX,2014-06-25,62.1428,63.5371,61.9042,63.4585,15763384
NFX,2014-06-25,42.21,43.94,42.2,43.7,3005178
NI,2014-06-25,38.46,39.69,38.44,39.45,4257888
NKE,2014-06-25,37.515,38.27,37.515,38.235,7172136
NLSN,2014-06-25,48.15,48.59,48.1,48.23,1070944
NOC,2014-06-25,120.52,120.976,120.16,120.7,722640
NOV,2014-06-25,79.59,80.87,79.288,80.8,3538142
NRG,2014-06-25,36.71,36.93,36.55,36.83,2728544
NSC,2014-06-25,102.18,102.75,101.7,102.3,1365909
NTAP,2014-06-25,36.05,36.17,35.52,36,3232367
NTRS,2014-06-25,63.63,64.2,63.32,64.15,666075
NUE,2014-06-25,49.89,50.38,49.72,50.31,1774484
NVDA,2014-06-25,18.47,18.62,18.3,18.61,5385489
NWL,2014-06-25,30.94,31.12,30.87,30.98,1287871
NWSA,2014-06-25,17.41,17.78,17.26,17.71,3172573
NWS,2014-06-25,17,17.27,16.9,17.2,652032
OKE,2014-06-25,66.92,68.06,66.92,68.02,1430753
OMC,2014-06-25,71.03,71.61,70.82,71.54,1050965
ORCL,2014-06-25,40.73,40.84,40.39,40.46,13889764
ORLY,2014-06-25,148.47,149.96,147.71,149.24,481688
OXY,2014-06-25,101.46,102.77,101.32,102.62,4739809
O,2014-06-25,44.33,44.55,44.16,44.31,1321563
PAYX,2014-06-25,41.27,41.59,41.19,41.39,1596507
PBCT,2014-06-25,14.9,15.07,14.87,15.05,3910809
PCAR,2014-06-25,63.23,63.93,63.1601,63.77,1237310
PCG,2014-06-25,47.55,47.82,47.18,47.5,3721188
PCLN,2014-06-25,1201.53,1224.58,1199,1221.45,592513
PDCO,2014-06-25,40.17,40.46,40.13,40.32,428904
PEG,2014-06-25,39.31,39.68,39.31,39.59,2435498
PEP,2014-06-25,87.98,88.72,87.9,88.58,3965262
PFE,2014-06-25,29.15,29.84,29.15,29.8,31517974
PFG,2014-06-25,49.8,50.31,49.68,50.29,816498
PGR,2014-06-25,25.45,25.45,25.27,25.33,3507575
PG,2014-06-25,79.04,79.355,78.65,79.32,12569262
PHM,2014-06-25,19.92,20.07,19.75,19.98,3515612
PH,2014-06-25,125.14,126.31,124.84,125.92,730276
PKG,2014-06-25,70.24,70.91,70.07,70.85,442622
PKI,2014-06-25,46.52,46.86,46.41,46.73,461436
PLD,2014-06-25,41.32,41.59,41.28,41.56,1733872
PM,2014-06-25,89.3,89.3,88.275,88.89,4663403
PNC,2014-06-25,88.71,89.03,87.81,88.74,1506024
PNR,2014-06-25,74.73,74.87,73.87,74.14,1378403
PNW,2014-06-25,56.52,56.92,56.26,56.45,828871
PPG,2014-06-25,101.71,102.9225,101.71,102.235,1229450
PPL,2014-06-25,34.45,34.65,34.25,34.56,3545297
PRGO,2014-06-25,144.74,148.02,144.74,147.94,984015
PRU,2014-06-25,88.92,89.399,88.43,89.23,2329481
PSA,2014-06-25,170.53,171.34,169.36,169.7,702536
PSX,2014-06-25,80.95,82.66,79.16,81.36,10144987
PVH,2014-06-25,114.57,116.35,114.12,116.22,673839
PWR,2014-06-25,33.9,34.365,33.8,34.33,1300423
PXD,2014-06-25,226.4,233.88,225.18,233.07,3206606
PX,2014-06-25,131.41,132.18,131.15,131.39,589291
QCOM,2014-06-25,78.5,78.55,77.91,78.05,10702118
RCL,2014-06-25,55.77,56.58,55.76,56.09,1197850
REGN,2014-06-25,278.74,285.55,277.702,280.88,1108769
REG,2014-06-25,55.28,55.555,55.02,55.27,369616
RE,2014-06-25,159.04,160.3,158.78,160.16,234821
RF,2014-06-25,10.56,10.715,10.43,10.68,14444266
RHI,2014-06-25,47.42,47.86,47.09,47.79,693642
RHT,2014-06-25,54.62,55.46,54.51,55.41,1479293
RJF,2014-06-25,49.96,50.7697,49.85,50.61,441813
RL,2014-06-25,157.48,158.33,155.72,155.94,1103474
RMD,2014-06-25,51.25,51.89,51.2,51.59,544317
ROK,2014-06-25,124.3,125.62,124.3,124.74,488986
ROP,2014-06-25,146.49,147.06,145.9,146.42,271215
ROST,2014-06-25,33.47,33.535,33.0825,33.165,2807924
RRC,2014-06-25,85.67,86.84,85.34,86.02,1345595
RSG,2014-06-25,37.26,37.67,37.26,37.65,1305544
RTN,2014-06-25,94.21,94.85,93.53,94.71,1585089
SBAC,2014-06-25,98.76,101.33,98.415,100.21,826986
SBUX,2014-06-25,38.52,39.09,38.48,39.06,7813834
SCG,2014-06-25,52.76,53.072,52.66,53,607993
SCHW,2014-06-25,26.52,27.13,26.5001,27.08,5965983
SEE,2014-06-25,34.26,34.51,33.77,34.08,1233195
SHW,2014-06-25,204.81,206.39,204.65,206.05,396375
SIG,2014-06-25,108.69,110,108.54,109.87,439438
SJM,2014-06-25,105.47,106.11,105.21,105.79,693841
SLB,2014-06-25,106.85,114.44,106.85,113.85,17550941
SLG,2014-06-25,110.65,111.1,109.94,110.06,818056
SNA,2014-06-25,117.09,118.22,116.74,118.11,200317
SNI,2014-06-25,80.22,81.32,79.92,80.73,563353
SNPS,2014-06-25,38.6,39.02,38.5,38.89,481119
SO,2014-06-25,44.22,44.75,44.215,44.67,4393504
SPGI,2014-06-25,82.55,83.3,82.46,82.56,829517
SPG,2014-06-25,165.77,166.71,165.6,166.04,1066082
SRCL,2014-06-25,118.4,119.03,117.84,118.66,278666
SRE,2014-06-25,104,104.97,103.95,104.72,639687
STI,2014-06-25,40,40.398,39.75,40.3,2442824
STT,2014-06-25,67.23,68.145,67.23,68.03,1620518
STX,2014-06-25,55.65,56.83,55.58,56.77,1921350
STZ,2014-06-25,87.75,88.6,87.3,88.55,1578594
SWKS,2014-06-25,46.8,46.93,45.26,46.79,4192373
SWK,2014-06-25,87.36,88.328,87.19,87.59,637340
SYK,2014-06-25,85.6,85.65,85.09,85.5,1034693
SYMC,2014-06-25,22.3,22.49,22.23,22.42,5157940
SYY,2014-06-25,37.81,37.83,37.39,37.45,2894589
TAP,2014-06-25,73.18,73.95,73.06,73.86,1122564
TDG,2014-06-25,167.5,168.15,167,167.72,396327
TEL,2014-06-25,60.98,61.372,60.57,61.04,1698242
TGT,2014-06-25,58.51,58.51,57.92,58.06,5998478
TIF,2014-06-25,99.2,100.1,99,99.83,912696
TJX,2014-06-25,53.79,53.9,52.95,53.14,8463096
TMK,2014-06-25,54.4,54.9134,54.3534,54.84,388436
TMO,2014-06-25,118.11,119.99,118.1,119.14,1513977
TPR,2014-06-25,33.74,34.2,33.6,34.1,8710377
TRIP,2014-06-25,104.3,108.63,104.031,108.5,1605398
TROW,2014-06-25,82.67,83.69,82.4853,83.54,803579
TRV,2014-06-25,94.64,95.04,94.35,94.86,1298247
TSCO,2014-06-25,62.55,62.82,62.24,62.255,2925631
TSN,2014-06-25,35.93,36.46,35.6899,36.38,3110652
TSS,2014-06-25,30.7,31.26,30.7,31.16,1288527
TWX,2014-06-25,68.01,69.34,67.85,69.07,7755962
TXN,2014-06-25,46.66,48.11,46.55,48.04,3644997
TXT,2014-06-25,37.75,38.16,37.57,38.05,2086027
T,2014-06-25,35.22,35.29,35.1,35.26,15276805
UAA,2014-06-25,28.895,29.6,28.88,29.58,3647590
UAL,2014-06-25,41.58,42.21,40.74,41.81,5059975
UDR,2014-06-25,28.23,28.5,28.23,28.4,1402576
UHS,2014-06-25,96.66,97.51,94.78,96.99,708918
ULTA,2014-06-25,93.95,94.33,92.3,92.61,974390
UNH,2014-06-25,81.35,82.38,80.81,82.34,3634609
UNM,2014-06-25,34.91,35,34.7,34.88,1827030
UNP,2014-06-25,99.63,100.36,99.63,100.09,2545204
UPS,2014-06-25,101.68,102.57,101.5101,102.41,1575533
URI,2014-06-25,103.79,105.65,103.11,105.58,985262
USB,2014-06-25,43.17,43.41,42.93,43.36,7349799
UTX,2014-06-25,115.64,116.34,115.36,116.12,2467336
VAR,2014-06-25,83.27,84.29,83.01,84.02,402887
VFC,2014-06-25,62.05,62.98,62.05,62.84,1124967
VIAB,2014-06-25,84.4,85.95,84.39,85.06,3042289
VLO,2014-06-25,51.8,52.23,50.031,51.35,44023669
VMC,2014-06-25,63.45,63.96,63.14,63.5,654033
VNO,2014-06-25,106.16,106.42,105.91,106.33,655123
VRSK,2014-06-25,59.58,59.72,59.17,59.23,904158
VRSN,2014-06-25,50.81,51.08,50.51,50.92,630403
VRTX,2014-06-25,92.26,93.35,89.27,89.86,7001292
VTR,2014-06-25,64.18,64.6,63.61,63.74,1477253
VZ,2014-06-25,49.14,49.49,49.11,49.41,11334307
V,2014-06-25,51.8275,52.6225,51.8275,52.265,8256540
WAT,2014-06-25,105.01,105.66,104.6,105.55,287563
WBA,2014-06-25,73.1,74.71,72.91,74.19,8677363
WDC,2014-06-25,90.55,92.29,90.28,91.94,1373478
WEC,2014-06-25,46.04,46.22,45.77,46.13,2350589
WFC,2014-06-25,52.29,52.745,52.07,52.6,12815271
WHR,2014-06-25,138.47,139.13,137.21,138.99,964902
WMB,2014-06-25,57.88,58.385,57.485,57.99,7686779
WMT,2014-06-25,75.76,75.84,75.28,75.62,4318156
WM,2014-06-25,44.3,44.5,44.175,44.46,990078
WU,2014-06-25,16.65,16.79,16.58,16.78,4778726
WYNN,2014-06-25,201.19,204.98,200.62,203.6,1165558
WYN,2014-06-25,74.36,75.7,73.931,75.16,2960034
WY,2014-06-25,32.13,32.36,31.777,32.32,18857621
XEC,2014-06-25,137.89,142.7,137.89,142.6,1815221
XEL,2014-06-25,31.37,31.67,31.37,31.61,2132936
XLNX,2014-06-25,46.73,47,46.57,46.92,2193495
XL,2014-06-25,32.62,32.86,32.55,32.68,902883
XOM,2014-06-25,102.34,102.62,101.53,102.14,10716273
XRAY,2014-06-25,47.42,48.05,47.2701,48.02,467428
XRX,2014-06-25,49.44,50.88,49.44,50.6,1896848
XYL,2014-06-25,39.07,39.44,39.07,39.37,809769
YUM,2014-06-25,80.6,82.095,80.3676,81.98,2909837
ZBH,2014-06-25,104.2,105.47,103.9,105.37,1052259
ZION,2014-06-25,29.5,29.8,29.27,29.64,1963021
ZTS,2014-06-25,32.41,32.57,32.29,32.37,2751433
AAL,2014-06-26,43.96,44.6,43.5,44.55,11175082
AAPL,2014-06-26,90.37,91.05,89.8,90.9,32629359
AAP,2014-06-26,130.3,131.71,130.02,130.53,1157738
ABBV,2014-06-26,55.07,56.54,54.97,56.51,10716502
ABC,2014-06-26,72.74,72.85,72.39,72.72,931745
ABT,2014-06-26,40.74,40.78,40.42,40.62,5691739
ACN,2014-06-26,82.95,83.145,79.766,81.53,7405984
ADBE,2014-06-26,72.44,72.9,72.175,72.85,2075399
ADI,2014-06-26,53.66,53.76,53.07,53.55,1481719
ADM,2014-06-26,43.89,44.11,43.74,43.93,1833624
ADP,2014-06-26,79.28,79.28,78.63,79.11,878109
ADSK,2014-06-26,55.88,56.26,55.44,56.25,1069215
ADS,2014-06-26,280.98,281.52,278.41,278.96,523703
AEE,2014-06-26,40.02,40.49,39.85,40.47,1364578
AEP,2014-06-26,55.13,55.13,54.825,55,2534765
AES,2014-06-26,15.37,15.565,15.18,15.45,7025387
AET,2014-06-26,82.49,82.49,81.27,82.05,1182788
AFL,2014-06-26,62.54,62.7,61.98,62.63,1054775
AGN,2014-06-26,222.89,225.25,221.61,224.09,1884632
AIG,2014-06-26,55,55,54.13,54.89,5940746
AIV,2014-06-26,32.26,32.26,32.1,32.24,473595
AIZ,2014-06-26,66.33,66.33,65.69,66.17,462156
AJG,2014-06-26,46.82,46.82,46.053,46.36,661887
AKAM,2014-06-26,61.36,61.4395,60.4,61.03,1209475
ALB,2014-06-26,71.29,71.465,70.59,71.07,310527
ALGN,2014-06-26,55.18,55.18,54.08,55.13,1458826
ALK,2014-06-26,47.64,47.64,47.13,47.27,1239786
ALLE,2014-06-26,56.72,56.78,56.17,56.32,336481
ALL,2014-06-26,58.73,58.81,58.41,58.55,1734413
ALXN,2014-06-26,160.01,160.38,157.09,160.14,1296626
AMAT,2014-06-26,22.6,22.64,22.16,22.42,12812770
AMD,2014-06-26,3.95,4.09,3.94,4.03,21640483
AME,2014-06-26,53.24,53.34,52.51,52.82,763176
AMGN,2014-06-26,119.96,119.97,117.48,119.14,2311406
AMG,2014-06-26,204.47,204.68,200.22,200.55,690526
AMP,2014-06-26,119,119.24,117.85,119.15,615650
AMT,2014-06-26,89.24,89.34,88.59,88.63,1493233
AMZN,2014-06-26,328.49,328.65,322.13,325.69,2699908
ANDV,2014-06-26,58.64,60.44,58.32,59.94,3367837
ANSS,2014-06-26,73.91,74.37,73.1,74.05,953843
ANTM,2014-06-26,108.83,109.36,107.41,108.12,1760671
AON,2014-06-26,90.71,90.71,89.74,89.97,936102
AOS,2014-06-26,24.745,24.745,24.385,24.47,775896
APA,2014-06-26,99.61,99.7,98.72,99.69,1947730
APC,2014-06-26,109.87,109.9804,108.02,109.09,1925436
APD,2014-06-26,129.72,129.94,128.02,128.83,920593
APH,2014-06-26,48.07,48.0962,47.465,47.785,707346
ARE,2014-06-26,76.43,76.43,75.9,76.32,203157
ARNC,2014-06-26,45.33,45.54,44.22,44.82,9631700
ATVI,2014-06-26,21.98,22.07,21.74,21.8,7037442
AVB,2014-06-26,141.53,142.01,140.93,141.37,363611
AVGO,2014-06-26,71.72,71.8699,70.38,70.96,812603
AVY,2014-06-26,50.9,51.42,50.53,51.41,850616
AWK,2014-06-26,48.68,48.89,48.52,48.79,461805
AXP,2014-06-26,94.83,94.94,93.5365,94.3,2594797
AYI,2014-06-26,135.98,138.21,134.27,137.13,570085
AZO,2014-06-26,530,532.65,526.75,532.4,120251
A,2014-06-26,57.99,58.06,57.4,57.82,1102367
BAC,2014-06-26,15.44,15.53,15.27,15.41,68519602
BAX,2014-06-26,73.81,73.85,72.76,73.23,2593682
BA,2014-06-26,127.41,128.44,126.359,128.02,3929845
BBT,2014-06-26,39.07,39.09,38.61,39.02,3211755
BBY,2014-06-26,30.38,30.57,29.96,30.32,4292321
BDX,2014-06-26,119.28,119.79,118.36,119.67,792071
BEN,2014-06-26,57.61,57.78,57.07,57.45,1515932
BF.B,2014-06-26,47.35,47.425,46.91,47.005,432670
BIIB,2014-06-26,315.68,319.88,312.87,318.63,1027515
BK,2014-06-26,35.91,36.19,35.43,35.86,5476201
BLK,2014-06-26,317.25,317.81,312.54,315.22,605317
BLL,2014-06-26,31,31.165,30.815,31.145,1024706
BMY,2014-06-26,49.79,49.91,49.22,49.55,7884536
BRK.B,2014-06-26,127.2,127.28,126.06,127.1,2148300
BSX,2014-06-26,12.7,12.715,12.59,12.63,14205411
BWA,2014-06-26,64.58,65.18,63.57,65.06,1590513
BXP,2014-06-26,117.45,117.69,116.86,117.31,656346
CAG,2014-06-26,29.13,29.29,28.7,28.97,8293864
CAH,2014-06-26,69.54,69.62,69.06,69.23,1208650
CAT,2014-06-26,108.55,108.8,107.85,108.52,1522940
CA,2014-06-26,28.73,28.84,28.58,28.64,2314251
CBG,2014-06-26,31.69,31.82,31.5,31.81,1785288
CBOE,2014-06-26,48.67,49.15,48.33,48.94,491376
CBS,2014-06-26,62.75,62.75,61.51,61.99,11581864
CB,2014-06-26,104.28,104.28,103.23,103.4,805518
CCI,2014-06-26,74.49,74.76,74.11,74.31,698779
CCL,2014-06-26,37.99,38.22,37.8,37.99,3914315
CDNS,2014-06-26,17.37,17.42,17.31,17.39,2234655
CELG,2014-06-26,86.69,86.93,84.57,86.62,3183732
CERN,2014-06-26,51.99,52.23,51.45,51.7,2041180
CF,2014-06-26,48.52,48.52,47.781,48.296,2135975
CHD,2014-06-26,34.82,34.877,34.58,34.7,896104
CHK,2014-06-26,31.05,31.06,30.45,30.52,7249149
CHRW,2014-06-26,63.47,63.73,62.88,63.73,949062
CHTR,2014-06-26,151.83,152.33,150.86,152,544709
CINF,2014-06-26,48.14,48.17,47.67,47.89,357280
CI,2014-06-26,91.74,91.87,90.74,91.35,1010831
CLX,2014-06-26,91.23,91.33,90.53,91.12,758944
CL,2014-06-26,67.84,68.025,67.51,67.9,2154617
CMA,2014-06-26,50.48,50.48,49.67,50.22,669870
CMCSA,2014-06-26,26.59,26.82,26.525,26.8,18776616
CME,2014-06-26,70.53,70.65,69.86,70.5,785684
CMG,2014-06-26,596.22,600.78,593.3032,600.32,231919
CMI,2014-06-26,154.98,155.9,154.06,155.02,1112272
CMS,2014-06-26,30.75,30.86,30.63,30.8,2235247
CNC,2014-06-26,37.59,37.59,37.07,37.415,738400
CNP,2014-06-26,25.01,25.21,24.85,25.16,5318166
COF,2014-06-26,82.25,82.515,81.54,82.49,1977292
COG,2014-06-26,34.34,34.495,33.945,34.09,4978738
COL,2014-06-26,78.44,78.56,77.8394,78.32,365825
COO,2014-06-26,137.1,137.1,135.015,135.65,177080
COP,2014-06-26,85.59,85.97,84.56,85.96,4588425
COST,2014-06-26,116.24,116.5,115.28,115.64,1252089
COTY,2014-06-26,16.8,16.91,16.625,16.82,399282
CPB,2014-06-26,45.25,45.27,45.01,45.26,702944
CRM,2014-06-26,57.6,57.98,56.89,57.17,3049789
CSCO,2014-06-26,24.66,24.805,24.48,24.65,19134751
CSX,2014-06-26,30.66,30.66,30.27,30.65,5671633
CTAS,2014-06-26,63.1,63.329,62.51,62.65,280025
CTL,2014-06-26,36.19,36.43,36.05,36.16,2913857
CTSH,2014-06-26,49.9,49.9,48.56,49.39,2803491
CTXS,2014-06-26,64.7,64.88,63.69,64.36,1882429
CVS,2014-06-26,75.47,76.06,75.11,75.54,4008430
CVX,2014-06-26,131.21,131.22,129.53,130.92,6111572
CXO,2014-06-26,139.79,139.79,137.18,139.18,630896
C,2014-06-26,47.71,47.739,47.03,47.23,18878483
DAL,2014-06-26,39.28,39.52,38.85,39.3,10651729
DE,2014-06-26,90.36,90.63,89.98,90.41,1827311
DFS,2014-06-26,61.66,61.86,61.1,61.77,1841825
DGX,2014-06-26,58.57,58.58,57.94,58.32,1351678
DG,2014-06-26,61.54,61.78,60.921,61.68,1947763
DHI,2014-06-26,24.04,24.13,23.63,23.88,3941372
DHR,2014-06-26,79.42,79.634,78.675,79.1,1988538
DISCA,2014-06-26,73.12,73.88,71.81,72.89,3970026
DISCK,2014-06-26,73.33,73.33,70.91,72.08,524386
DISH,2014-06-26,63.34,64.16,62.265,63.76,1986140
DIS,2014-06-26,84.68,84.68,83.77,84.45,6424106
DLR,2014-06-26,57.5,57.74,57.265,57.69,622791
DLTR,2014-06-26,53.81,53.81,53.11,53.66,1452302
DOV,2014-06-26,89.89,90.11,88.74,89.62,463724
DPS,2014-06-26,58.47,58.92,58.33,58.6,1260692
DRE,2014-06-26,17.87,17.96,17.78,17.95,1909551
DRI,2014-06-26,46.56,46.98,46.3,46.89,1592762
DTE,2014-06-26,77.9,78.0499,77.17,77.74,1353448
DUK,2014-06-26,72.9,73.21,72.75,73.17,2259019
DVA,2014-06-26,71.74,71.76,71,71.61,524157
DVN,2014-06-26,79.23,79.46,78.16,78.6,1943698
D,2014-06-26,70.1,71.17,69.9,71.13,6884153
EA,2014-06-26,36.56,36.58,36.115,36.27,2194599
EBAY,2014-06-26,49.5,49.67,49.03,49.47,8076489
ECL,2014-06-26,107.5,107.5,106.31,107.26,1175773
ED,2014-06-26,56.89,57.29,56.75,57.28,1633448
EFX,2014-06-26,72.07,72.39,71.47,72.36,179757
EIX,2014-06-26,57.32,57.74,57.1,57.6,1456818
EL,2014-06-26,74.26,74.72,73.82,74.6,1379623
EMN,2014-06-26,87.32,87.32,86.39,87.12,845881
EMR,2014-06-26,66.87,67.05,66.28,66.73,2006826
EOG,2014-06-26,115.68,115.82,114.07,115.42,2355128
EQIX,2014-06-26,208.5,210.23,204.61,208.67,1351627
EQR,2014-06-26,63.16,63.16,62.62,62.96,1731171
EQT,2014-06-26,107.18,108.01,106.59,108.01,1226124
ESRX,2014-06-26,69.08,69.25,68.655,68.84,3494921
ESS,2014-06-26,183.63,183.85,182.48,183.7,392767
ES,2014-06-26,46.69,46.79,46.42,46.77,856700
ETFC,2014-06-26,20.89,21.04,20.55,20.96,3668031
ETN,2014-06-26,77.05,77.07,76.21,76.97,2107142
ETR,2014-06-26,81.15,81.33,80.66,80.86,1136167
EW,2014-06-26,42.46,42.97,42.395,42.955,851004
EXC,2014-06-26,36.31,36.41,35.98,36.11,6052284
EXPD,2014-06-26,44.01,44.12,43.68,44.09,750341
EXPE,2014-06-26,77.78,77.78,76.69,77.01,875180
EXR,2014-06-26,53.11,53.32,52.85,53.22,500679
FAST,2014-06-26,49.15,49.38,48.87,49.36,793451
FBHS,2014-06-26,39.43,39.74,38.88,39.09,1007157
FB,2014-06-26,68,68,66.9,67.13,47713944
FCX,2014-06-26,35.79,35.93,35.485,35.7,6065089
FDX,2014-06-26,151.36,151.68,150.05,151.5,1162982
FE,2014-06-26,34.34,34.43,34.1,34.19,1779024
FFIV,2014-06-26,109.1,109.53,106.57,107.16,1105248
FISV,2014-06-26,60.87,60.87,60.41,60.62,689718
FIS,2014-06-26,55.23,55.25,54.3,54.67,2085018
FITB,2014-06-26,21.34,21.385,21.105,21.29,5670234
FLIR,2014-06-26,34.55,34.758,34.37,34.375,649316
FLR,2014-06-26,76.53,76.73,75.56,76.42,646613
FLS,2014-06-26,76.16,76.16,75.06,75.65,623032
FL,2014-06-26,49.78,49.86,49,49.32,1325072
FMC,2014-06-26,70.32,71.015,69.5,71,2000017
FOXA,2014-06-26,34.78,35.2725,34.52,35.15,10378194
FOX,2014-06-26,33.9,34.48,33.72,34.22,2843445
FRT,2014-06-26,120.55,120.635,119.27,119.62,266288
FTI,2014-06-26,61.43,61.59,60.06,60.26,1645097
F,2014-06-26,17.27,17.27,17.05,17.2,22193690
GD,2014-06-26,117.29,117.37,116.16,116.98,909224
GE,2014-06-26,26.46,26.46,26.2,26.29,23166624
GGP,2014-06-26,23.59,23.63,23.35,23.42,2661046
GILD,2014-06-26,81.9,82.21,80.9,82.18,6921591
GIS,2014-06-26,51.87,52.22,51.69,52.03,5677152
GLW,2014-06-26,22.04,22.06,21.64,21.75,7170587
GM,2014-06-26,36.89,36.97,36.41,36.9,11471585
GOOGL,2014-06-26,589.3,589.6,579.6,584.77,2012360
GOOG,2014-06-26,581,582.45,571.85,576,1737210
GPC,2014-06-26,86.62,86.72,85.74,86.46,291921
GPN,2014-06-26,36.075,36.205,35.8,36.025,470804
GPS,2014-06-26,41.53,41.67,40.75,40.98,2376199
GRMN,2014-06-26,60.03,60.19,59.16,59.23,1034518
GS,2014-06-26,167,168.11,166.37,168.01,2131196
GT,2014-06-26,27.3,27.385,26.94,27.31,1454687
GWW,2014-06-26,255.76,255.85,253.57,254.88,321624
HAL,2014-06-26,69.63,70.37,69.35,69.55,7733195
HAS,2014-06-26,53.05,53.09,52.25,52.85,638327
HBAN,2014-06-26,9.55,9.61,9.42,9.58,5751437
HBI,2014-06-26,24.0925,24.51,23.9928,24.5075,3684068
HCA,2014-06-26,56.6,56.72,54.58,55.76,5599092
HCN,2014-06-26,62.86,63.23,62.85,62.9,2083220
HCP,2014-06-26,40.95,41.42,40.77,41.4,2483823
HD,2014-06-26,80.45,80.97,80.12,80.75,5165279
HES,2014-06-26,98.09,98.32,96.75,97.59,1591619
HIG,2014-06-26,35.88,35.98,35.39,35.83,1603279
HII,2014-06-26,94.14,94.21,93.04,93.59,234091
HOG,2014-06-26,69.47,69.6,68.66,69.21,1580815
HOLX,2014-06-26,25.53,25.71,25.31,25.51,1635151
HON,2014-06-26,93.41,93.49,92.6,93.06,1713582
HP,2014-06-26,114.52,115.86,113.29,115.35,804041
HRB,2014-06-26,33.32,33.4,32.96,33.31,1588830
HRL,2014-06-26,24.335,24.355,24.205,24.295,804350
HRS,2014-06-26,74.9,75.63,74.6,75.51,303469
HSIC,2014-06-26,60.145,60.185,59.665,59.955,524616
HST,2014-06-26,21.86,22.02,21.74,21.96,8339440
HSY,2014-06-26,97.34,97.435,96.445,96.56,915152
HUM,2014-06-26,128.85,128.87,126.19,127.8,613569
IBM,2014-06-26,180.87,181.37,179.27,180.37,3258470
ICE,2014-06-26,37.526,37.894,37.496,37.85,2843035
IDXX,2014-06-26,67.225,67.8725,66.68,67.085,398964
IFF,2014-06-26,103.68,103.855,102.8,103.51,192720
ILMN,2014-06-26,171.4,171.82,169.19,170.98,1285386
INCY,2014-06-26,56.24,56.68,55.01,55.99,803791
INFO,2014-06-26,26.79,27.24,26.77,26.98,1161652
INTC,2014-06-26,30.81,30.9,30.61,30.78,26728433
INTU,2014-06-26,81.25,81.25,80.21,80.96,1276552
IPG,2014-06-26,19.44,19.51,19.28,19.4,4678288
IP,2014-06-26,48.7,48.88,48.51,48.75,2059393
IQV,2014-06-26,52.58,52.58,51.82,52.28,475899
IRM,2014-06-26,35.67,36,35.1,35.74,15309615
IR,2014-06-26,62.69,62.73,61.98,62.57,1412200
ISRG,2014-06-26,134.7265,137.0965,134.0472,136.9299,1866000
ITW,2014-06-26,88.05,88.2,87.31,87.95,1397848
IT,2014-06-26,69.43,69.43,68.69,68.9,218828
IVZ,2014-06-26,37.42,37.42,37.04,37.32,1872387
JBHT,2014-06-26,75.35,75.47,73.36,73.52,1493855
JCI,2014-06-26,48.0209,48.0209,47.4659,47.7801,3342038
JEC,2014-06-26,53.65,53.68,52.84,53.34,784668
JNJ,2014-06-26,105.84,105.97,105.03,105.65,5106917
JNPR,2014-06-26,24.2,24.34,24.03,24.24,4280592
JPM,2014-06-26,57.34,57.49,56.6,57.39,11854621
JWN,2014-06-26,67.37,67.68,66.72,67.63,1157530
KEY,2014-06-26,14.27,14.39,14.08,14.34,7809741
KIM,2014-06-26,23.09,23.09,22.87,22.88,4623938
KLAC,2014-06-26,69.8,69.9625,69.14,69.96,1150270
KMB,2014-06-26,111.26,111.26,110.25,110.85,1089296
KMI,2014-06-26,35.93,36.02,35.645,36,3003450
KMX,2014-06-26,50.3,51.62,50.22,51.57,2100263
KORS,2014-06-26,90,90.6,89.06,90.12,1874111
KO,2014-06-26,41.91,42.05,41.7799,42.03,16905479
KR,2014-06-26,24.625,24.88,24.51,24.695,6871530
KSS,2014-06-26,52.72,53.14,52.58,53.02,1916242
KSU,2014-06-26,107.04,107.21,105.5,106.35,391023
K,2014-06-26,64.99,65.1,64.465,64.82,1751495
LB,2014-06-26,57.88,57.88,56.75,57.29,1123194
LEG,2014-06-26,33.98,34.195,33.61,34.02,735065
LEN,2014-06-26,40.9902,41.6569,40.1961,40.5098,5566463
LH,2014-06-26,101.15,101.16,99.715,100.38,664905
LKQ,2014-06-26,26.35,26.4,25.95,26.32,1311381
LLL,2014-06-26,121.7,121.7,120.84,121.25,416265
LLY,2014-06-26,62.84,63.1,62.44,63.04,3663029
LMT,2014-06-26,162.81,162.81,160.51,162.05,988446
LNC,2014-06-26,51.33,51.6,50.53,51.57,1277890
LNT,2014-06-26,29.995,30.01,29.81,29.995,955548
LOW,2014-06-26,46.83,47.44,46.75,47.2,5272039
LRCX,2014-06-26,66.89,66.93,65.92,66.5,852070
LUK,2014-06-26,26.44,26.44,26.06,26.23,812303
LUV,2014-06-26,27.01,27.1,26.75,27.06,3241438
LYB,2014-06-26,98.96,98.995,97.63,98.5,2604517
L,2014-06-26,43.74,43.83,43.5,43.65,1008221
MAA,2014-06-26,72.41,72.43,72.07,72.3,382910
MAC,2014-06-26,66.5,66.61,65.76,66.01,342892
MAR,2014-06-26,63.69,64.09,63.29,63.99,2031743
MAS,2014-06-26,22.05,22.25,21.91,22.13,3951390
MAT,2014-06-26,39.05,39.22,38.58,39.22,1208492
MA,2014-06-26,73.26,73.28,72.56,72.77,4085460
MCD,2014-06-26,101.61,101.89,101.07,101.51,2783202
MCHP,2014-06-26,48.83,48.87,48.03,48.44,959141
MCK,2014-06-26,187.48,188.95,187.41,188.09,1031399
MCO,2014-06-26,86.67,87.06,85.95,86.99,641009
MDLZ,2014-06-26,37.39,37.77,37.15,37.63,10695586
MDT,2014-06-26,64.4,64.7,63.72,64.66,10264219
MET,2014-06-26,55.69,55.75,54.75,55.69,4594575
MGM,2014-06-26,26.24,26.9,26.08,26.72,11315112
MHK,2014-06-26,136.79,136.79,133.5,135.83,486266
MKC,2014-06-26,70.35,70.53,68.4145,70.27,980646
MLM,2014-06-26,131.31,131.442,129.31,130.13,368673
MMC,2014-06-26,52.1,52.1,51.64,51.84,1480276
MMM,2014-06-26,143.75,143.99,142.5577,143.73,1490908
MNST,2014-06-26,23.4833,23.4833,23.2733,23.29,2366958
MON,2014-06-26,127,127.86,125.5,126.18,4947253
MOS,2014-06-26,49.95,50.01,49.61,49.96,1840044
MO,2014-06-26,41.98,42,41.52,41.9,7161552
MPC,2014-06-26,40.325,40.82,40.0453,40.465,9658250
MRK,2014-06-26,58.76,58.77,58.2499,58.53,7238577
MRO,2014-06-26,39.72,39.79,39.28,39.63,5189932
MSFT,2014-06-26,41.93,41.94,41.43,41.72,23604409
MSI,2014-06-26,66.68,66.68,66.16,66.56,575134
MS,2014-06-26,31.91,31.99,31.54,31.89,10559861
MTB,2014-06-26,123.86,124.24,122.97,123.82,497896
MTD,2014-06-26,248.9,249.465,245.608,248.9,75713
MU,2014-06-26,32.31,32.396,31.8,32,20353255
MYL,2014-06-26,53.56,53.56,50.9,51.87,2119209
M,2014-06-26,58.04,58.18,57.35,58.07,2227299
NAVI,2014-06-26,17.58,17.68,17.53,17.67,931667
NBL,2014-06-26,78.57,78.63,77.725,78.13,1601111
NCLH,2014-06-26,32,32.21,31.73,31.99,879410
NDAQ,2014-06-26,37.42,38.19,37.31,38.02,1476469
NEE,2014-06-26,101.47,101.68,100.79,101.4,1960770
NEM,2014-06-26,24.79,25.09,24.46,25.07,6636701
NFLX,2014-06-26,62.9699,63.1628,62.3928,62.8014,14249025
NFX,2014-06-26,43.49,43.67,42.84,43.66,1482297
NI,2014-06-26,39.36,39.54,39.06,39.39,3287477
NKE,2014-06-26,38.285,38.455,37.835,38.43,10522660
NLSN,2014-06-26,48.18,48.425,47.8,48.28,1238600
NOC,2014-06-26,120.81,120.81,119.54,120.4,615010
NOV,2014-06-26,80.8,81.19,80.425,80.95,2687354
NRG,2014-06-26,36.86,37.03,36.56,36.67,2488213
NSC,2014-06-26,102.39,102.47,101.16,101.64,2002297
NTAP,2014-06-26,35.92,36.04,35.59,35.78,2360035
NTRS,2014-06-26,64.04,64.19,63.09,64.07,720431
NUE,2014-06-26,50.03,50.22,49.65,49.85,1574613
NVDA,2014-06-26,18.61,18.62,18.3,18.36,6422671
NWL,2014-06-26,30.88,30.95,30.63,30.9,1145909
NWSA,2014-06-26,17.8,18.03,17.55,18.02,6005460
NWS,2014-06-26,17.27,17.54,17.04,17.54,1889532
OKE,2014-06-26,68.02,68.02,67.315,67.62,772565
OMC,2014-06-26,71.57,71.61,70.83,71.35,962207
ORCL,2014-06-26,40.55,40.55,39.98,40.15,16643088
ORLY,2014-06-26,149.07,149.56,148.44,149.31,427545
OXY,2014-06-26,102.84,102.84,101.29,102.64,2546867
O,2014-06-26,44.31,44.35,43.89,44.11,1661695
PAYX,2014-06-26,41.34,41.4371,40.98,41.255,1909488
PBCT,2014-06-26,15.02,15.185,14.99,15.07,3090702
PCAR,2014-06-26,63.94,63.94,62.842,63.3,1512196
PCG,2014-06-26,46.99,47.3,46.79,47.2,1973263
PCLN,2014-06-26,1228.26,1230.08,1213.73,1217.7,555243
PDCO,2014-06-26,40.41,40.475,40.1,40.12,719403
PEG,2014-06-26,39.47,39.93,39.37,39.91,2835632
PEP,2014-06-26,89.09,89.14,87.99,88.61,3539347
PFE,2014-06-26,29.72,29.79,29.48,29.59,19472797
PFG,2014-06-26,50.22,50.42,49.65,50.37,1225902
PGR,2014-06-26,26.16,26.29,25.935,26.27,2293633
PG,2014-06-26,79.24,79.29,78.59,78.62,7262067
PHM,2014-06-26,20.04,20.04,19.7,19.85,4965470
PH,2014-06-26,126.18,126.18,124.65,125.65,956741
PKG,2014-06-26,71.07,71.07,70.12,70.94,464315
PKI,2014-06-26,46.89,46.89,46.38,46.75,383108
PLD,2014-06-26,41.47,41.47,40.94,41.1,1930603
PM,2014-06-26,86.8,86.91,85.98,86.49,10748992
PNC,2014-06-26,88.57,88.82,87.82,88.68,1010653
PNR,2014-06-26,73.92,74.12,73.01,73.17,1293532
PNW,2014-06-26,56.54,56.75,56.23,56.31,711122
PPG,2014-06-26,102.365,102.385,100.955,101.29,955292
PPL,2014-06-26,34.58,34.79,34.46,34.76,3424634
PRGO,2014-06-26,148.28,149.01,147.07,148.9,1296849
PRU,2014-06-26,89.05,89.26,87.77,89.14,1856304
PSA,2014-06-26,169.94,170.2,169.24,169.35,492661
PSX,2014-06-26,81.92,82.46,81.09,82.1,5311006
PVH,2014-06-26,116.02,117.54,115.61,116.55,1413415
PWR,2014-06-26,34.36,34.43,34,34.37,1060479
PXD,2014-06-26,231.99,232.52,225.85,228.16,1563224
PX,2014-06-26,131.43,131.53,130.275,131.03,1152799
QCOM,2014-06-26,78.4,79.13,78.08,78.77,7556174
RCL,2014-06-26,56.22,56.63,55.88,56.04,1241898
REGN,2014-06-26,281.15,281.97,278.51,279.8,1076094
REG,2014-06-26,55.27,55.27,54.68,54.97,314901
RE,2014-06-26,159.78,160.93,157.2101,158.54,274748
RF,2014-06-26,10.68,10.7,10.52,10.68,9688433
RHI,2014-06-26,47.88,47.88,47.25,47.41,512435
RHT,2014-06-26,55.37,55.75,55.03,55.33,1144673
RJF,2014-06-26,50.38,50.61,49.71,50.5,458243
RL,2014-06-26,155.93,157.27,154.77,157.08,1071975
RMD,2014-06-26,51.53,51.87,50.5,51.84,760331
ROK,2014-06-26,124.88,125.23,123.89,124.71,361486
ROP,2014-06-26,146.71,146.83,145.21,145.98,188016
ROST,2014-06-26,33.125,33.19,32.725,33.005,3861044
RRC,2014-06-26,87.54,87.54,85.76,86.63,1328004
RSG,2014-06-26,37.68,37.73,37.485,37.73,1025827
RTN,2014-06-26,94.56,94.56,93.64,94.08,1161477
SBAC,2014-06-26,99.79,100.33,98.52,99.8,725868
SBUX,2014-06-26,39.005,39.165,38.735,39.03,6983266
SCG,2014-06-26,53,53.21,52.83,53.17,548490
SCHW,2014-06-26,26.98,26.98,26.47,26.85,4831279
SEE,2014-06-26,34.16,34.505,33.78,34.47,1474619
SHW,2014-06-26,205.95,205.95,203.61,205.29,356151
SIG,2014-06-26,109.91,109.94,108.354,109.7,461899
SJM,2014-06-26,105.89,106.06,105.27,105.48,656296
SLB,2014-06-26,114.92,117.56,114.7,116.12,14230631
SLG,2014-06-26,109.66,109.8,108.52,109,516503
SNA,2014-06-26,118.01,118.35,116.82,118.27,180370
SNI,2014-06-26,80.78,81.095,79.85,80.84,443883
SNPS,2014-06-26,38.96,38.97,38.71,38.795,409260
SO,2014-06-26,44.69,44.82,44.47,44.81,3337462
SPGI,2014-06-26,82.64,82.92,82.05,82.71,620117
SPG,2014-06-26,166.41,166.47,165.12,165.79,1143369
SRCL,2014-06-26,118.74,118.74,117.52,118.34,194993
SRE,2014-06-26,104.51,104.71,104.04,104.52,647258
STI,2014-06-26,40.33,40.33,39.79,40.16,2808796
STT,2014-06-26,67.86,67.86,66.83,67.67,1845277
STX,2014-06-26,56.66,56.9,56.31,56.71,1203106
STZ,2014-06-26,88.42,88.5,87,88.1,1388437
SWKS,2014-06-26,47.13,47.15,45.75,46.36,2553975
SWK,2014-06-26,87.75,87.83,86.52,87.26,616850
SYK,2014-06-26,85.23,85.23,84.55,84.61,1083948
SYMC,2014-06-26,22.39,22.64,22.33,22.54,5734322
SYY,2014-06-26,37.39,37.61,37.16,37.6,1978937
TAP,2014-06-26,73.75,74.275,73.59,74.21,1057872
TDG,2014-06-26,167.79,168.74,166.87,167.75,360398
TEL,2014-06-26,61.28,61.42,60.63,61.18,900051
TGT,2014-06-26,58.07,58.098,57.63,57.87,3547976
TIF,2014-06-26,99.93,100,99.2,99.98,794719
TJX,2014-06-26,53.19,53.28,51.965,52.82,7205626
TMK,2014-06-26,54.7534,54.8534,54.38,54.8,286826
TMO,2014-06-26,119.32,119.52,118.63,119.3,1426616
TPR,2014-06-26,34.08,34.56,33.93,34.34,6358800
TRIP,2014-06-26,108.2,108.88,106.6,107.87,1680075
TROW,2014-06-26,83.77,83.77,82.5,83.38,541193
TRV,2014-06-26,94.88,94.96,93.61,94.41,1215461
TSCO,2014-06-26,62.44,62.63,60.64,60.84,2428333
TSN,2014-06-26,36.43,37.05,36.27,37.03,4973953
TSS,2014-06-26,31.05,31.17,30.96,31.16,1035875
TWX,2014-06-26,69.33,69.53,68.75,69.4,4046554
TXN,2014-06-26,48.04,48.05,47.38,47.79,3533031
TXT,2014-06-26,38.17,38.27,37.54,38.05,1021002
T,2014-06-26,35.31,35.31,35.1,35.26,15790812
UAA,2014-06-26,29.57,29.78,29.255,29.585,3293402
UAL,2014-06-26,41.49,42.23,41.04,41.51,6674088
UDR,2014-06-26,28.39,28.49,28.335,28.47,986345
UHS,2014-06-26,97.15,97.44,93.42,95.94,1382298
ULTA,2014-06-26,92.83,93.29,91.04,91.33,911084
UNH,2014-06-26,82.48,82.48,81.66,82.29,2916113
UNM,2014-06-26,34.9,35.075,34.48,35.03,1045697
UNP,2014-06-26,100.21,100.3,99.16,99.57,3127636
UPS,2014-06-26,102.29,102.75,101.63,102.64,1557938
URI,2014-06-26,105.58,105.7799,103.93,105.28,689720
USB,2014-06-26,43,43.33,42.75,43.06,8779009
UTX,2014-06-26,116.06,116.22,115.06,115.75,2914236
VAR,2014-06-26,83.88,84.025,82.99,84,352195
VFC,2014-06-26,62.83,62.89,62.14,62.43,1229036
VIAB,2014-06-26,85,85.49,84.3,85.43,1501016
VLO,2014-06-26,51.85,52.94,51.38,52.27,15472097
VMC,2014-06-26,63.6,63.6,62.51,63.03,717140
VNO,2014-06-26,106.33,106.435,105.46,105.87,646276
VRSK,2014-06-26,59.17,59.28,58.75,59.15,562899
VRSN,2014-06-26,50.93,51.12,50.43,50.73,564509
VRTX,2014-06-26,89,93.3,88.27,93.17,5511777
VTR,2014-06-26,63.82,64.159,63.71,63.82,1382028
VZ,2014-06-26,49.41,49.41,48.87,49.21,9332597
V,2014-06-26,52.4575,52.465,51.89,52.24,8580608
WAT,2014-06-26,105.54,105.82,104.54,104.92,293714
WBA,2014-06-26,73.92,74.42,73.21,74.23,4102875
WDC,2014-06-26,91.97,92.1,91.15,91.89,804574
WEC,2014-06-26,46.31,46.66,46.13,46.65,2745934
WFC,2014-06-26,52.62,52.66,52,52.37,12545902
WHR,2014-06-26,139.16,139.16,136.86,138.11,839644
WMB,2014-06-26,57.86,58.14,57.51,58.1,4933341
WMT,2014-06-26,75.52,75.61,74.7,74.91,6922337
WM,2014-06-26,44.43,44.57,44.305,44.44,960990
WU,2014-06-26,16.77,17.03,16.725,17,10498051
WYNN,2014-06-26,206.6,210.15,206.13,208.04,1745141
WYN,2014-06-26,75.24,75.63,74.545,75.41,1201882
WY,2014-06-26,32.33,32.75,32.31,32.7,17516588
XEC,2014-06-26,140.91,142.68,140.04,142.58,793634
XEL,2014-06-26,31.65,31.77,31.475,31.73,1772059
XLNX,2014-06-26,47.14,47.15,46.48,46.83,1821434
XL,2014-06-26,32.65,32.7,32.27,32.54,798718
XOM,2014-06-26,101.94,102.38,100.85,102.03,8424551
XRAY,2014-06-26,48,48.12,47.72,47.95,352318
XRX,2014-06-26,49.6,50.2,48.88,49.36,1955865
XYL,2014-06-26,38.6,39.5,38.6,39.13,760124
YUM,2014-06-26,82,82.13,81.18,81.72,2131148
ZBH,2014-06-26,105.28,105.53,104.79,105.12,916390
ZION,2014-06-26,29.56,29.81,29.25,29.77,1120732
ZTS,2014-06-26,32.35,32.43,32.08,32.24,2240152
AAL,2014-06-27,44.3,44.75,43.91,44,41471585
AAPL,2014-06-27,90.82,92,90.77,91.98,64028803
AAP,2014-06-27,130.5,133.51,130.5,133.48,1337989
ABBV,2014-06-27,56.58,56.9,56.28,56.79,7491070
ABC,2014-06-27,72.59,73.25,72.43,72.87,1121183
ABT,2014-06-27,40.51,40.69,40.21,40.54,8432808
ACN,2014-06-27,81.09,81.8,80.975,81.35,4008666
ADBE,2014-06-27,72.62,72.765,71.76,72,7315469
ADI,2014-06-27,53.82,53.88,53.28,53.5,1485453
ADM,2014-06-27,43.81,43.945,43.505,43.82,2734188
ADP,2014-06-27,79.06,79.5541,78.8551,79.48,1364310
ADSK,2014-06-27,55.63,56.43,55.63,56.4,1131708
ADS,2014-06-27,279.39,282.4,277.29,281.91,542704
AEE,2014-06-27,40.48,40.8,40.28,40.61,1623883
AEP,2014-06-27,54.98,55.41,54.75,55.33,2644424
AES,2014-06-27,15.43,15.64,15.41,15.53,8856071
AET,2014-06-27,81.58,81.92,81.1,81.77,1223018
AFL,2014-06-27,62.49,62.85,62.25,62.72,2175914
AGN,2014-06-27,224.03,226.23,222.57,223.27,3660673
AIG,2014-06-27,54.61,54.88,54.22,54.61,6555001
AIV,2014-06-27,32.23,32.76,32.12,32.54,704635
AIZ,2014-06-27,65.73,66.14,65.17,65.59,807012
AJG,2014-06-27,46.25,46.69,46.04,46.4,640312
AKAM,2014-06-27,60.92,61.08,60.578,61.01,899088
ALB,2014-06-27,70.79,71.85,70.51,71.85,775810
ALGN,2014-06-27,54.95,56.63,54.78,56.32,10715610
ALK,2014-06-27,47.21,47.71,46.9,47.69,2326394
ALLE,2014-06-27,56.45,56.45,55.52,55.58,1105037
ALL,2014-06-27,58.59,58.76,58.44,58.69,2193559
ALXN,2014-06-27,159.52,160.9525,156.02,157.6,3871695
AMAT,2014-06-27,22.35,22.49,22.25,22.4,9171848
AMD,2014-06-27,4.06,4.11,4.04,4.11,16043832
AME,2014-06-27,52.74,53.22,52.6,52.92,765979
AMGN,2014-06-27,119.47,119.5,117.5,118.59,3331902
AMG,2014-06-27,199.69,203.06,199.32,202.45,802704
AMP,2014-06-27,118.94,119.93,118.76,119.81,924436
AMT,2014-06-27,88.55,89.51,88.55,89.02,1398601
AMZN,2014-06-27,325.88,326.52,323.27,324.57,2419626
ANDV,2014-06-27,59.73,59.94,59.01,59.6,2850001
ANSS,2014-06-27,73.84,75.7,73.84,75.31,2350426
ANTM,2014-06-27,107.47,107.87,106.37,107.55,1281602
AON,2014-06-27,89.8,90.47,89.46,90.39,1379634
AOS,2014-06-27,24.39,24.69,24.33,24.69,1034464
APA,2014-06-27,99.47,99.85,98.96,99.76,2011787
APC,2014-06-27,108.95,109.58,108.2,109.5,2367602
APD,2014-06-27,126.87,128.65,126.62,128.61,1514779
APH,2014-06-27,47.665,48.265,47.665,48.135,817194
ARE,2014-06-27,76.28,77.08,75.74,77.06,441629
ARNC,2014-06-27,44.76,45,44.25,44.79,5970430
ATVI,2014-06-27,21.96,22.4,21.92,21.92,27029045
AVB,2014-06-27,141.11,142.41,140.92,142.35,453051
AVGO,2014-06-27,70.74,71.17,70.25,70.94,1693461
AVY,2014-06-27,51.3,51.605,51.05,51.48,650476
AWK,2014-06-27,48.83,49.25,48.67,49.03,797229
AXP,2014-06-27,94.25,95.05,94.13,94.93,3630657
AYI,2014-06-27,136.13,137.57,135.74,136.31,3800948
AZO,2014-06-27,530.57,535.51,528.91,535.32,167668
A,2014-06-27,57.52,58.14,57.175,57.5,1519046
BAC,2014-06-27,15.38,15.42,15.31,15.33,58149183
BAX,2014-06-27,73.03,73.17,72.6,72.83,2082985
BA,2014-06-27,128.07,128.778,127.56,128.54,3688198
BBT,2014-06-27,38.92,39.32,38.91,39.29,3645040
BBY,2014-06-27,30.31,31.09,30.2,31.04,4853782
BDX,2014-06-27,119.24,120.04,119.22,119.6,495338
BEN,2014-06-27,57.13,57.76,57.13,57.6,2305781
BF.B,2014-06-27,46.835,47.21,46.755,47.12,610832
BIIB,2014-06-27,318.57,320.99,315.671,318.13,969387
BK,2014-06-27,35.71,36.28,35.69,36.23,5864372
BLK,2014-06-27,315,317.67,313.81,317.09,521298
BLL,2014-06-27,31.08,31.5,31.055,31.495,3006788
BMY,2014-06-27,49.55,49.8,48.909,49.05,13492257
BRK.B,2014-06-27,126.83,127.49,126.63,127.32,3125300
BSX,2014-06-27,12.61,12.77,12.6,12.76,14360278
BWA,2014-06-27,64.93,65.75,64.56,65.36,813308
BXP,2014-06-27,117.38,118.53,116.975,118.53,845825
CAG,2014-06-27,28.95,29.66,28.93,29.63,11449051
CAH,2014-06-27,68.91,69.32,68.91,69.16,1796904
CAT,2014-06-27,108.34,108.88,107.73,108.78,3632056
CA,2014-06-27,28.51,28.67,28.38,28.55,4489975
CBG,2014-06-27,31.7,32.025,31.7,31.99,4467977
CBOE,2014-06-27,48.84,49.48,48.73,49.09,460922
CBS,2014-06-27,61.63,62,61.145,61.23,10856459
CB,2014-06-27,103.29,103.83,103.04,103.39,1146231
CCI,2014-06-27,74.12,74.91,73.885,74.24,1740896
CCL,2014-06-27,37.87,38.1025,37.73,37.94,3219620
CDNS,2014-06-27,17.36,17.55,17.28,17.34,2374474
CELG,2014-06-27,86.9,86.9,85.82,86.8,5492023
CERN,2014-06-27,51.8,51.97,51.21,51.27,1388622
CF,2014-06-27,48.002,48.142,47.696,48.054,3029725
CHD,2014-06-27,34.675,34.845,34.5425,34.745,1328550
CHK,2014-06-27,30.32,30.5799,30.2,30.4,10839291
CHRW,2014-06-27,63.6,63.97,63.38,63.8,901363
CHTR,2014-06-27,152.57,155.785,151.9701,154.84,1689558
CINF,2014-06-27,47.69,48.14,47.67,47.88,514852
CI,2014-06-27,91.58,92.17,91.0746,91.92,1136762
CLX,2014-06-27,91,91.84,90.84,91.7,651909
CL,2014-06-27,67.78,68.49,67.57,68.43,4109348
CMA,2014-06-27,50.16,50.41,49.95,50.17,1196802
CMCSA,2014-06-27,26.84,27.13,26.765,27.065,32415932
CME,2014-06-27,70.3,70.64,70.09,70.42,1089939
CMG,2014-06-27,599.81,600.6799,595.7,596.14,314381
CMI,2014-06-27,154.99,155.41,154.14,154.65,1464358
CMS,2014-06-27,30.7,31.01,30.58,30.91,2673339
CNC,2014-06-27,37.385,37.525,36.745,37.4,9494094
CNP,2014-06-27,25.16,25.41,25.08,25.36,3334877
COF,2014-06-27,81.06,83.19,81.06,83.01,2723118
COG,2014-06-27,33.99,34.38,33.94,34.2,3551715
COL,2014-06-27,78.22,78.5,77.9,78.24,831662
COO,2014-06-27,135.17,137.12,134.42,137.04,378369
COP,2014-06-27,85.75,86.06,85.4,86,4512314
COST,2014-06-27,115.63,115.75,115.01,115.49,2477302
COTY,2014-06-27,16.78,16.89,16.51,16.84,1159228
CPB,2014-06-27,45.16,45.92,45.16,45.67,933881
CRM,2014-06-27,56.93,57.59,56.92,57.38,3288086
CSCO,2014-06-27,24.6,24.775,24.48,24.7,35000284
CSX,2014-06-27,30.67,30.83,30.62,30.77,10678585
CTAS,2014-06-27,62.3,63.085,62.3,63.02,1426521
CTL,2014-06-27,36.12,36.13,35.69,35.78,4245253
CTSH,2014-06-27,49.35,49.56,48.94,49.3,2296365
CTXS,2014-06-27,64.05,64.42,63.37,64.2,2833599
CVS,2014-06-27,75.45,75.78,75.19,75.72,7274076
CVX,2014-06-27,130.73,130.945,129.3,130.36,8674870
CXO,2014-06-27,139.36,142.05,138.463,142.04,634954
C,2014-06-27,47.22,47.34,46.92,47.14,19164205
DAL,2014-06-27,39.26,39.41,38.93,39.33,17023721
DE,2014-06-27,90.27,90.87,90.17,90.82,5211414
DFS,2014-06-27,61.62,62.1,61.5,61.98,2439472
DGX,2014-06-27,58.02,58.84,57.88,58.82,1418624
DG,2014-06-27,61.28,61.28,56.76,57.19,31291687
DHI,2014-06-27,23.85,24.03,23.36,23.83,5370735
DHR,2014-06-27,78.98,79.32,78.76,79.19,2526071
DISCA,2014-06-27,71.65,74.15,71.65,74.06,2711392
DISCK,2014-06-27,71.96,72.47,71.86,72.29,648025
DISH,2014-06-27,63.76,65.75,63.47,65.64,4628803
DIS,2014-06-27,84.13,85.39,84.13,85.3,17932432
DLR,2014-06-27,57.73,58.49,57.67,58.4,2273930
DLTR,2014-06-27,53.63,53.63,52.92,53.35,1320464
DOV,2014-06-27,89.49,89.98,89.17,89.87,574297
DPS,2014-06-27,58.46,58.7,57.89,58.25,2340222
DRE,2014-06-27,17.91,18.23,17.91,18.19,4155291
DRI,2014-06-27,46.77,46.94,46.52,46.66,2286985
DTE,2014-06-27,77.59,78.08,77.27,77.74,946050
DUK,2014-06-27,72.89,73.88,72.7201,73.7,2173727
DVA,2014-06-27,71.48,73.4,71.21,72.95,3610320
DVN,2014-06-27,78.46,79.58,78.315,79.5,1972694
D,2014-06-27,70.91,71.11,70.46,70.82,3406119
EA,2014-06-27,36.26,36.47,35.74,35.89,6836982
EBAY,2014-06-27,49.58,50.18,49.43,50.08,11044052
ECL,2014-06-27,106.85,108.75,106.85,108.63,1403611
ED,2014-06-27,57.13,57.6975,56.9,57.55,2058584
EFX,2014-06-27,72.21,72.7,71.96,72.67,854435
EIX,2014-06-27,57.47,57.91,57.32,57.37,1899052
EL,2014-06-27,74.57,74.99,74.5,74.71,1049979
EMN,2014-06-27,86.67,87.51,86.16,87.41,1564727
EMR,2014-06-27,66.54,67.2,66.49,66.92,2428896
EOG,2014-06-27,115.23,115.93,114.71,115.84,2801758
EQIX,2014-06-27,208.47,210.79,204.04,210.11,910406
EQR,2014-06-27,62.75,63.54,62.75,63.53,1439788
EQT,2014-06-27,107.66,108.16,106.22,107.02,1669463
ESRX,2014-06-27,69.1,69.64,68.44,69.6,3774201
ESS,2014-06-27,183.75,184.87,183.09,184.52,538209
ES,2014-06-27,46.74,47.04,46.52,46.86,1637500
ETFC,2014-06-27,20.83,21.28,20.83,21.21,6558963
ETN,2014-06-27,76.72,77.3,76.43,77.26,2189763
ETR,2014-06-27,80.57,81.3,80.3,81.18,1460352
EW,2014-06-27,42.88,44.095,42.85,43.93,3009618
EXC,2014-06-27,35.96,36.33,35.96,36.29,4781446
EXPD,2014-06-27,44.02,44.135,43.78,44.11,1250938
EXPE,2014-06-27,76.65,79,76.65,78.95,1872887
EXR,2014-06-27,53.06,53.77,52.93,53.35,2225336
FAST,2014-06-27,49.38,49.64,49.17,49.62,664034
FBHS,2014-06-27,38.99,39.62,38.89,39.55,2593655
FB,2014-06-27,67.31,67.7,66.84,67.6,46460627
FCX,2014-06-27,35.64,36.14,35.58,36.07,8689358
FDX,2014-06-27,151.29,151.755,150.765,151.41,1945521
FE,2014-06-27,34.13,34.24,33.89,33.99,3448910
FFIV,2014-06-27,107.49,111.25,107.3301,111.11,2000493
FISV,2014-06-27,60.38,60.48,60.0964,60.38,861321
FIS,2014-06-27,54.51,54.9,54.385,54.81,1394418
FITB,2014-06-27,21.29,21.32,21.1,21.26,6966820
FLIR,2014-06-27,34.24,34.515,34.08,34.405,704880
FLR,2014-06-27,76.24,77.23,76.24,76.88,950839
FLS,2014-06-27,73.89,74.25,72.1,73.79,2405263
FL,2014-06-27,49.55,51,49.55,50.62,2761168
FMC,2014-06-27,70.8,70.89,70.33,70.82,1271124
FOXA,2014-06-27,35.07,35.55,34.6,35.25,15120610
FOX,2014-06-27,33.54,34.57,32.58,34.34,2059791
FRT,2014-06-27,119.62,121.35,119.48,121.34,475832
FTI,2014-06-27,60,60.37,59.635,60.25,1262026
F,2014-06-27,17.18,17.29,17.145,17.28,31418644
GD,2014-06-27,116.78,117.75,116.75,117.5,1522380
GE,2014-06-27,26.29,26.43,26.23,26.43,35160613
GGP,2014-06-27,23.39,23.59,23.3499,23.56,3037133
GILD,2014-06-27,82.22,83.38,81.65,82.94,10399662
GIS,2014-06-27,52,52.37,51.83,52.31,4479983
GLW,2014-06-27,21.71,22.06,21.7,22,12245199
GM,2014-06-27,36.73,37.03,36.62,36.62,25428859
GOOGL,2014-06-27,585.45,587.88,582.62,585.69,2022118
GOOG,2014-06-27,577.18,579.87,573.8,577.24,2231174
GPC,2014-06-27,86.29,87.46,86.29,87.38,620573
GPN,2014-06-27,35.935,36.315,35.935,36.26,645240
GPS,2014-06-27,40.89,41.31,40.89,41.23,2119997
GRMN,2014-06-27,59.1,60.71,59.09,60.59,1806133
GS,2014-06-27,167.25,167.65,166.37,166.78,3111220
GT,2014-06-27,27.26,27.79,27.16,27.75,3954954
GWW,2014-06-27,254,254.98,252.98,254.4,310976
HAL,2014-06-27,69.11,70.49,68.92,70.47,6854892
HAS,2014-06-27,52.64,53.29,52.64,53.25,595400
HBAN,2014-06-27,9.54,9.6,9.5,9.56,6577900
HBI,2014-06-27,24.5025,24.7,24.415,24.5625,4375328
HCA,2014-06-27,55.66,56.27,54.7,55.43,5525735
HCN,2014-06-27,62.98,63.09,62.53,62.63,4712889
HCP,2014-06-27,41.32,41.62,41.19,41.31,2190496
HD,2014-06-27,80.65,81.47,80.63,81.13,5011045
HES,2014-06-27,97.25,98.34,97.1404,98.29,2393939
HIG,2014-06-27,35.74,35.9,35.5001,35.66,2161969
HII,2014-06-27,93.12,94.55,93,94.23,859152
HOG,2014-06-27,69.11,69.72,69.11,69.4,1591755
HOLX,2014-06-27,25.41,25.7,25.37,25.58,4012736
HON,2014-06-27,92.58,93.34,92.51,93.26,2021138
HP,2014-06-27,114.74,115.85,114.32,115.48,1605591
HRB,2014-06-27,33.26,33.57,33.13,33.45,1556185
HRL,2014-06-27,24.265,24.5425,24.265,24.525,1205818
HRS,2014-06-27,75.55,76.06,75.3,75.98,477323
HSIC,2014-06-27,59.905,59.905,59.3828,59.43,1090806
HST,2014-06-27,21.94,22.25,21.91,22.21,5376391
HSY,2014-06-27,96.45,97.12,95.97,96.92,941739
HUM,2014-06-27,127.47,127.99,126.39,127.41,965558
IBM,2014-06-27,179.77,182.46,179.66,181.71,4575680
ICE,2014-06-27,37.682,37.98,37.14,37.586,4858970
IDXX,2014-06-27,66.81,67.19,66.48,66.855,547076
IFF,2014-06-27,102.84,104.44,102.79,104.37,282581
ILMN,2014-06-27,171.44,173.85,170.13,172.7,957110
INCY,2014-06-27,55.97,56.215,54.86,55.52,3430444
INFO,2014-06-27,26.98,27.23,26.7,26.98,1097712
INTC,2014-06-27,30.87,31,30.7,30.93,30776510
INTU,2014-06-27,80.59,81.37,80.59,81.32,1758057
IPG,2014-06-27,19.47,19.59,19.367,19.53,6110032
IP,2014-06-27,48.6,49.15,48.58,49.05,6780478
IQV,2014-06-27,52.25,52.46,51.55,51.92,1900946
IRM,2014-06-27,35.53,35.6695,34.53,34.81,5991477
IR,2014-06-27,62.31,62.76,62.2,62.7,3799419
ISRG,2014-06-27,137.2632,142.1432,136.5265,141.1332,3540687
ITW,2014-06-27,87.6,88.72,87.4,88.55,3046622
IT,2014-06-27,68.61,70.22,68.41,70.2,482449
IVZ,2014-06-27,37.13,37.78,37.13,37.74,3489748
JBHT,2014-06-27,73.12,73.87,72.97,73.48,772206
JCI,2014-06-27,47.801,48.1885,47.0052,47.5183,25378171
JEC,2014-06-27,53.24,53.81,53.13,53.55,928302
JNJ,2014-06-27,105.47,105.59,104.45,104.99,6462995
JNPR,2014-06-27,24.22,24.58,24.14,24.47,6857969
JPM,2014-06-27,57.33,57.7,57.24,57.53,10178566
JWN,2014-06-27,67.63,68.25,67.63,67.99,876263
KEY,2014-06-27,14.28,14.41,14.27,14.4,6676337
KIM,2014-06-27,22.85,23.03,22.81,22.99,3939756
KLAC,2014-06-27,70,71.165,69.73,70.97,4251331
KMB,2014-06-27,110.85,111.63,110.4,111.37,1245232
KMI,2014-06-27,35.97,36.2,35.9,36.04,10016291
KMX,2014-06-27,51.29,52.33,51.21,51.88,2331736
KORS,2014-06-27,90.17,90.66,89.801,90,929960
KO,2014-06-27,41.99,42.29,41.91,42.19,18674412
KR,2014-06-27,24.74,24.975,24.605,24.96,8548844
KSS,2014-06-27,52.93,53.28,52.83,53.23,2155471
KSU,2014-06-27,106.01,106.92,105.634,106.08,898452
K,2014-06-27,64.78,65.01,64.59,64.96,1340634
LB,2014-06-27,57.17,58.54,57.16,58.47,3221101
LEG,2014-06-27,34.07,34.3,33.72,34.12,1868462
LEN,2014-06-27,40.4804,40.8333,40,40.7745,3494465
LH,2014-06-27,99.89,101.74,99.367,101.72,1556654
LKQ,2014-06-27,26.28,26.84,26.2,26.65,2587825
LLL,2014-06-27,120.99,121.41,120.63,121.19,734011
LLY,2014-06-27,62.97,63.26,62.69,63.1,4643668
LMT,2014-06-27,162.28,162.93,161.86,162.7,1102222
LNC,2014-06-27,51.41,51.63,51.14,51.48,1057177
LNT,2014-06-27,29.96,30.13,29.865,30.04,1117676
LOW,2014-06-27,47.13,47.57,47.065,47.42,5216885
LRCX,2014-06-27,66.46,67.29,66.37,66.95,1509117
LUK,2014-06-27,26.18,26.56,26.07,26.14,4339642
LUV,2014-06-27,26.99,27.21,26.8899,27.14,9311043
LYB,2014-06-27,98.14,98.63,96.36,96.87,6178363
L,2014-06-27,43.57,44.1,43.57,43.8,4349435
MAA,2014-06-27,72.27,73.32,72.23,73.18,680743
MAC,2014-06-27,65.89,66.88,65.88,66.8,568238
MAR,2014-06-27,63.89,64.247,63.72,63.98,2345518
MAS,2014-06-27,22.04,22.25,21.81,22.21,2903177
MAT,2014-06-27,39.23,39.47,39.11,39.33,4773544
MA,2014-06-27,72.52,73.61,72.45,73.4,12447487
MCD,2014-06-27,101.25,101.67,101.15,101.46,2785864
MCHP,2014-06-27,48.27,48.7,48.17,48.66,834539
MCK,2014-06-27,188.22,189.26,187.87,188.92,1036393
MCO,2014-06-27,86.99,88.04,86.99,87.91,708277
MDLZ,2014-06-27,37.43,37.58,37.14,37.3,10622828
MDT,2014-06-27,64.64,64.75,63.892,64.12,10748152
MET,2014-06-27,55.62,55.75,55.03,55.55,6212064
MGM,2014-06-27,26.92,27.07,26.29,26.41,8343643
MHK,2014-06-27,135.56,137.33,134.77,136.88,778141
MKC,2014-06-27,70.27,71.66,70.21,71.57,877657
MLM,2014-06-27,129.44,132.6,129.44,132.23,760447
MMC,2014-06-27,51.76,51.94,51.66,51.88,1285136
MMM,2014-06-27,143.17,144.0699,143.0625,143.69,1981763
MNST,2014-06-27,23.2966,23.4133,23.0366,23.0833,4814868
MON,2014-06-27,125.3,125.98,124.86,125,3915342
MOS,2014-06-27,49.74,50.13,49.64,49.7,5186615
MO,2014-06-27,41.79,41.855,41.13,41.82,12780096
MPC,2014-06-27,40.515,40.625,39.58,39.7,14646060
MRK,2014-06-27,58.37,58.524,57.475,57.53,17286475
MRO,2014-06-27,39.5,39.6601,39.2,39.44,7592190
MSFT,2014-06-27,41.61,42.29,41.51,42.25,74641945
MSI,2014-06-27,66.33,66.85,66.05,66.78,3307381
MS,2014-06-27,31.75,31.97,31.53,31.55,9933909
MTB,2014-06-27,123.45,124.42,123,124.12,573710
MTD,2014-06-27,248.89,253.36,248.22,251.35,179448
MU,2014-06-27,31.88,31.93,31.45,31.51,46777872
MYL,2014-06-27,51.75,52.12,51.05,51.51,3529968
M,2014-06-27,57.97,58.75,57.92,58.67,2177066
NAVI,2014-06-27,17.61,17.91,17.61,17.84,4649509
NBL,2014-06-27,77.76,78.28,76.71,77.42,4454552
NCLH,2014-06-27,31.96,32.14,31.45,31.45,5246598
NDAQ,2014-06-27,38,38.45,37.87,38.24,1449966
NEE,2014-06-27,101.59,102.21,101.2501,101.6,3247060
NEM,2014-06-27,25,25.359,24.88,25.19,5096262
NFLX,2014-06-27,62.6171,63.3128,62.4857,63.1542,15589511
NFX,2014-06-27,43.49,43.77,43.12,43.53,2114933
NI,2014-06-27,39.29,39.62,39.16,39.23,2448107
NKE,2014-06-27,39.265,39.575,38.84,38.84,18142240
NLSN,2014-06-27,48.21,48.67,48.21,48.42,4487734
NOC,2014-06-27,120.18,120.74,119.93,120.67,892422
NOV,2014-06-27,80.88,82.69,80.7,82.63,4374260
NRG,2014-06-27,36.62,37.09,36.55,37.05,3002640
NSC,2014-06-27,101.17,101.97,101.02,101.65,2032198
NTAP,2014-06-27,35.68,35.82,35.35,35.48,6424158
NTRS,2014-06-27,63.91,64.52,63.69,64.45,943563
NUE,2014-06-27,49.64,49.83,48.98,49.09,2503504
NVDA,2014-06-27,18.34,18.49,18.23,18.38,7570516
NWL,2014-06-27,30.79,31.17,30.79,30.91,1991754
NWSA,2014-06-27,17.9,18.08,17.81,17.98,17508758
NWS,2014-06-27,17.44,17.6,17.345,17.55,1241684
OKE,2014-06-27,67.49,67.705,67.11,67.52,1627760
OMC,2014-06-27,71.32,71.79,71.32,71.75,1163703
ORCL,2014-06-27,40.03,40.66,40.03,40.53,15320535
ORLY,2014-06-27,148.92,150.23,148.9,149.76,690839
OXY,2014-06-27,102.3,102.575,100.9501,102.21,4219112
O,2014-06-27,43.93,44.355,43.73,44.22,1594046
PAYX,2014-06-27,41.23,41.51,41.02,41.21,2105694
PBCT,2014-06-27,15.02,15.23,15.02,15.14,2942889
PCAR,2014-06-27,63.24,63.54,62.8255,62.9,6198432
PCG,2014-06-27,47.16,47.69,47.01,47.53,1705253
PCLN,2014-06-27,1211.01,1221.95,1205.47,1205.47,567307
PDCO,2014-06-27,40,40.15,39.72,39.93,2356959
PEG,2014-06-27,39.88,40.31,39.69,40.27,2393649
PEP,2014-06-27,88.44,88.92,88.36,88.76,3646143
PFE,2014-06-27,29.67,29.75,29.48,29.67,30672693
PFG,2014-06-27,50.11,50.49,50,50.27,748390
PGR,2014-06-27,25.05,25.26,25.05,25.26,8530741
PG,2014-06-27,78.6,79.19,78.52,79.02,8975304
PHM,2014-06-27,19.86,20.17,19.71,20.08,12420440
PH,2014-06-27,125.16,126.06,124.18,125.63,1473142
PKG,2014-06-27,70.98,71.58,70.6,71.19,714869
PKI,2014-06-27,46.74,47.06,46.55,46.79,684351
PLD,2014-06-27,40.98,41.24,40.91,41.18,1768719
PM,2014-06-27,86.17,86.17,84.05,84.85,16141038
PNC,2014-06-27,88.55,89.35,88.52,89.31,1653433
PNR,2014-06-27,72.72,73.15,72.37,72.76,2021876
PNW,2014-06-27,56.24,56.76,56.05,56.48,1440947
PPG,2014-06-27,100.805,102.1,100.8,102.025,1474046
PPL,2014-06-27,34.76,35.2,34.6,35.19,5910819
PRGO,2014-06-27,148.22,148.85,145.66,145.97,2490161
PRU,2014-06-27,88.8,89.03,88.295,88.99,3663905
PSA,2014-06-27,169.24,172.41,169.24,172.17,658826
PSX,2014-06-27,81.6801,82.07,81.02,81.49,5490153
PVH,2014-06-27,116.64,118.21,116.59,117.5,696823
PWR,2014-06-27,34.29,34.78,34.24,34.76,1205011
PXD,2014-06-27,227.12,227.6899,224.71,226.29,1988059
PX,2014-06-27,130.9,131.94,130.45,131.9,1005537
QCOM,2014-06-27,78.57,79.04,78.18,78.99,7732943
RCL,2014-06-27,55.95,56.3299,55.625,55.8,894679
REGN,2014-06-27,280,281.95,269.5,277.29,1623196
REG,2014-06-27,54.91,55.46,54.88,55.43,751260
RE,2014-06-27,157.91,159.81,157.89,159.26,312448
RF,2014-06-27,10.68,10.75,10.62,10.67,10064588
RHI,2014-06-27,47.25,47.99,47.05,47.93,856688
RHT,2014-06-27,55.17,55.33,54.89,55.16,1223277
RJF,2014-06-27,50.03,50.81,50.03,50.48,511911
RL,2014-06-27,157.08,160.75,156.41,160.42,1404386
RMD,2014-06-27,51.85,52.51,51.75,52.46,885190
ROK,2014-06-27,124.1,126.03,124.1,125.84,382047
ROP,2014-06-27,145.82,147.32,145.82,147.28,981311
ROST,2014-06-27,32.995,33.085,32.8,32.9,2968322
RRC,2014-06-27,86.07,86.41,85.32,85.95,1176296
RSG,2014-06-27,37.35,38.13,37.35,38.13,2825394
RTN,2014-06-27,94.12,94.45,93.75,94.4,1895332
SBAC,2014-06-27,99.06,101.73,98.8,101.64,1287454
SBUX,2014-06-27,38.98,39.175,38.895,38.97,8669268
SCG,2014-06-27,53.07,53.5,52.95,53.37,565347
SCHW,2014-06-27,26.77,27.2,26.71,27.14,5245667
SEE,2014-06-27,34.35,34.835,34.32,34.7,1860023
SHW,2014-06-27,204.29,207.68,204.29,207.46,623952
SIG,2014-06-27,109.53,110.37,108.31,110.2,847650
SJM,2014-06-27,105.21,106.06,104.9,106.05,570064
SLB,2014-06-27,115.94,117.8,115.25,117.8,7831546
SLG,2014-06-27,108.86,109.58,108.72,109.32,831338
SNA,2014-06-27,117.89,119,117.89,118.65,278262
SNI,2014-06-27,80.53,80.81,79.94,80.37,586267
SNPS,2014-06-27,38.63,39.08,38.62,38.97,781992
SO,2014-06-27,44.65,45.21,44.58,45.06,3863124
SPGI,2014-06-27,82.71,83.33,82.65,83.2,2241248
SPG,2014-06-27,165.21,167.29,165.08,167.06,1731174
SRCL,2014-06-27,118.12,118.99,117.86,118.44,418588
SRE,2014-06-27,103.5,104.36,102.7847,104.03,1032728
STI,2014-06-27,40.07,40.27,39.93,40.22,2192707
STT,2014-06-27,67.43,67.48,66.65,66.82,2016362
STX,2014-06-27,56.47,57.02,56.25,56.92,1212779
STZ,2014-06-27,87.84,88.49,87.22,87.98,971731
SWKS,2014-06-27,46.16,46.33,45.76,46.06,4653795
SWK,2014-06-27,87.17,88.06,86.9,88.04,1092641
SYK,2014-06-27,84.47,84.85,83.81,83.97,1642215
SYMC,2014-06-27,22.52,22.77,22.43,22.77,13960429
SYY,2014-06-27,37.52,37.8799,37.52,37.85,2451876
TAP,2014-06-27,74.02,74.43,73.78,74.4,1486262
TDG,2014-06-27,167.51,168.05,166.3,167.37,440808
TEL,2014-06-27,61.05,61.99,61.03,61.94,1116115
TGT,2014-06-27,57.77,58.32,57.75,58.12,8466044
TIF,2014-06-27,99.8,100.65,99.69,100.51,710271
TJX,2014-06-27,52.69,53.075,52.63,52.77,5347635
TMK,2014-06-27,54.7267,55.0467,54.5867,54.6534,711917
TMO,2014-06-27,119.1,119.3,118.22,118.3,2758908
TPR,2014-06-27,34.42,34.7901,34.38,34.47,6159654
TRIP,2014-06-27,107.66,110.4,107.02,110.21,1586325
TROW,2014-06-27,83.01,83.89,82.83,83.78,755278
TRV,2014-06-27,94.52,94.895,93.592,93.92,4143667
TSCO,2014-06-27,60.55,60.68,59.75,60.205,2848672
TSN,2014-06-27,36.97,37.45,36.77,37.44,3968747
TSS,2014-06-27,31.12,31.55,31.02,31.45,1628310
TWX,2014-06-27,69.4,70,69.29,69.74,7530671
TXN,2014-06-27,47.72,47.78,47.37,47.76,4105898
TXT,2014-06-27,37.96,38.85,37.89,38.81,1752399
T,2014-06-27,35.17,35.43,35.1,35.41,20944321
UAA,2014-06-27,29.63,29.875,29.54,29.745,4312986
UAL,2014-06-27,41.6,42.08,41.0399,41.49,4881555
UDR,2014-06-27,28.46,28.715,28.43,28.64,1353760
UHS,2014-06-27,95.82,96.39,94.5,95,1460776
ULTA,2014-06-27,91.07,92.6925,90.82,92.09,995271
UNH,2014-06-27,81.69,82.11,81.31,82,4755622
UNM,2014-06-27,34.91,35.09,34.765,35.01,1804646
UNP,2014-06-27,99.57,99.94,99.16,99.64,3244180
UPS,2014-06-27,102.56,102.9,102.3,102.71,2370226
URI,2014-06-27,105.01,105.68,104.12,104.89,959478
USB,2014-06-27,42.97,43.36,42.91,43.36,10451938
UTX,2014-06-27,115.73,116.58,115.48,116.58,9124025
VAR,2014-06-27,83.75,84.39,83.48,83.85,535057
VFC,2014-06-27,62.38,62.91,62.18,62.72,1202965
VIAB,2014-06-27,85.18,86.52,84.965,86.37,2728821
VLO,2014-06-27,52.1901,52.49,51.23,51.67,10683669
VMC,2014-06-27,62.67,64.14,62.67,63.9,823490
VNO,2014-06-27,105.94,107.48,105.9083,107.35,1160777
VRSK,2014-06-27,59.13,59.83,58.8655,59.67,1602326
VRSN,2014-06-27,49.65,49.87,48.35,48.76,2880850
VRTX,2014-06-27,93.09,94,91.92,93.77,2179748
VTR,2014-06-27,63.79,64.26,63.65,64.14,1390199
VZ,2014-06-27,49.17,49.335,48.88,49.32,12390063
V,2014-06-27,52.025,52.475,51.9637,52.32,12961296
WAT,2014-06-27,105.03,106.55,105.03,105.36,307920
WBA,2014-06-27,74.19,74.43,73.66,74.1,4082539
WDC,2014-06-27,91.78,93.09,91.55,92.9,1509874
WEC,2014-06-27,46.53,46.96,46.33,46.79,2098792
WFC,2014-06-27,52.23,52.9,52.15,52.9,16864488
WHR,2014-06-27,138.12,139.3,137.62,138.46,1459389
WMB,2014-06-27,57.99,58.65,57.9,58.56,16052060
WMT,2014-06-27,74.8,75.38,74.67,75.34,13960847
WM,2014-06-27,44.32,44.89,44.32,44.84,2025306
WU,2014-06-27,16.97,17.3,16.93,17.25,18105371
WYNN,2014-06-27,209.72,211.009,206.61,206.89,1110984
WYN,2014-06-27,75.26,75.99,74.75,75.62,2167216
WY,2014-06-27,32.66,32.87,32.201,32.58,27737931
XEC,2014-06-27,142.14,143.66,141.471,142.8,1048117
XEL,2014-06-27,31.66,31.99,31.6,31.87,2520747
XLNX,2014-06-27,46.67,46.92,46.44,46.91,1780863
XL,2014-06-27,32.5,32.67,32.45,32.56,1309340
XOM,2014-06-27,101.67,101.79,100.66,101.21,15149918
XRAY,2014-06-27,47.77,48.03,47.37,47.47,836498
XRX,2014-06-27,49.2,50.06,49.2,50.04,1989748
XYL,2014-06-27,38.97,39.32,38.97,39.25,1616207
YUM,2014-06-27,81.69,82.04,81.23,81.91,1856976
ZBH,2014-06-27,104.55,105.265,104,104.35,1142812
ZION,2014-06-27,29.69,29.86,29.55,29.64,2157503
ZTS,2014-06-27,32.21,32.41,32.16,32.38,1435038
AAL,2014-06-30,44.04,44.08,42.83,42.96,10456585
AAPL,2014-06-30,92.1,93.725,92.09,92.93,49589028
AAP,2014-06-30,133.67,136.12,132.88,134.92,1476072
ABBV,2014-06-30,56.51,56.89,56.1001,56.44,6477174
ABC,2014-06-30,72.99,72.99,72.4,72.66,1105872
ABT,2014-06-30,40.67,41.15,40.6,40.9,6711180
ACN,2014-06-30,81.1,81.6,80.75,80.84,3472880
ADBE,2014-06-30,72.43,72.74,71.955,72.36,2771273
ADI,2014-06-30,53.65,54.14,53.49,54.07,2168554
ADM,2014-06-30,43.77,44.33,43.69,44.11,4049612
ADP,2014-06-30,79.13,79.49,78.82,79.28,1119752
ADSK,2014-06-30,56.2,56.69,55.82,56.38,2253400
ADS,2014-06-30,281.52,284.4,280.73,281.25,606056
AEE,2014-06-30,40.53,40.99,40.46,40.88,1599322
AEP,2014-06-30,55.43,55.94,55.16,55.77,2343199
AES,2014-06-30,15.5,15.65,15.33,15.55,5983153
AET,2014-06-30,81.89,82.7,81.01,81.08,2222230
AFL,2014-06-30,62.53,62.82,62.15,62.25,1626884
AGN,2014-06-30,224.62,225.32,221.6,223.05,6380116
AIG,2014-06-30,54.74,54.94,54.45,54.58,5420990
AIV,2014-06-30,32.55,32.59,32.18,32.27,1176857
AIZ,2014-06-30,65.65,66.13,65.26,65.55,575300
AJG,2014-06-30,46.43,46.62,46.31,46.6,567160
AKAM,2014-06-30,60.97,61.37,60.79,61.06,1122198
ALB,2014-06-30,71.93,71.93,70.945,71.5,524606
ALGN,2014-06-30,56.4,56.75,55.76,56.04,1355988
ALK,2014-06-30,47.695,48.075,47.31,47.525,1718208
ALLE,2014-06-30,55.52,56.75,55.42,56.68,610897
ALL,2014-06-30,58.59,59.18,58.52,58.72,1800749
ALXN,2014-06-30,157.57,159.12,154.78,156.25,1813138
AMAT,2014-06-30,22.39,22.7,22.3,22.55,11208111
AMD,2014-06-30,4.12,4.25,4.08,4.19,25845516
AME,2014-06-30,52.78,52.97,52.24,52.28,2010412
AMGN,2014-06-30,118.96,119.17,118.2,118.37,2422723
AMG,2014-06-30,201.84,205.93,201.84,205.4,8628523
AMP,2014-06-30,119.75,120.32,119.41,120,894827
AMT,2014-06-30,89.06,90,88.88,89.98,2167521
AMZN,2014-06-30,324.98,326.98,322.24,324.78,2672165
ANDV,2014-06-30,59.42,59.49,58.37,58.67,2038379
ANSS,2014-06-30,75.3,76.08,75.14,75.82,737755
ANTM,2014-06-30,107.5,109.495,107.32,107.61,1461447
AON,2014-06-30,90.45,90.56,89.86,90.09,945480
AOS,2014-06-30,24.695,24.79,24.435,24.79,1618790
APA,2014-06-30,99.81,101.9844,99.6861,100.62,3729632
APC,2014-06-30,108.77,110.09,108.6,109.47,2379562
APD,2014-06-30,128.41,129.35,127.34,128.62,1405541
APH,2014-06-30,48.115,48.21,47.9,48.17,816650
ARE,2014-06-30,76.91,77.65,76.76,77.64,551100
ARNC,2014-06-30,44.67,44.7,44.04,44.67,4320761
ATVI,2014-06-30,21.96,22.36,21.935,22.3,6257278
AVB,2014-06-30,142.56,143.05,140.9,142.19,624722
AVGO,2014-06-30,70.92,72.07,70.92,72.07,1780153
AVY,2014-06-30,51.52,51.56,50.92,51.25,622956
AWK,2014-06-30,49.15,49.5,48.76,49.45,725622
AXP,2014-06-30,95,95.34,94.55,94.87,2634267
AYI,2014-06-30,136.31,138.46,135.51,138.25,665716
AZO,2014-06-30,533,536.45,532.255,536.24,195676
A,2014-06-30,57.5,57.76,57.18,57.44,1314906
BAC,2014-06-30,15.31,15.45,15.29,15.37,47776848
BAX,2014-06-30,72.98,73,72.02,72.3,2983266
BA,2014-06-30,127.91,127.91,126.2,127.23,5714756
BBT,2014-06-30,39.3,39.49,39.14,39.43,3543841
BBY,2014-06-30,30.96,31.48,30.96,31.01,4869483
BDX,2014-06-30,119.42,119.89,118.07,118.3,750366
BEN,2014-06-30,57.1,57.98,57.1,57.84,1321956
BF.B,2014-06-30,47.04,47.8137,46.925,47.085,881020
BIIB,2014-06-30,317.16,319.62,315.01,315.31,938257
BK,2014-06-30,37.61,37.95,36.89,37.48,12206657
BLK,2014-06-30,317.11,320.64,316.5,319.6,503475
BLL,2014-06-30,31.465,31.565,31.15,31.34,1840928
BMY,2014-06-30,49.17,49.3,48.36,48.51,9553337
BRK.B,2014-06-30,127.11,127.13,126.38,126.56,2732800
BSX,2014-06-30,12.86,12.86,12.71,12.77,5761070
BWA,2014-06-30,65.34,65.46,64.8,65.19,963279
BXP,2014-06-30,118.23,118.59,117.33,118.18,695050
CAG,2014-06-30,29.41,29.78,29.18,29.68,6822629
CAH,2014-06-30,69.35,69.38,68.44,68.56,1578408
CAT,2014-06-30,108.68,109.03,107.97,108.67,2249520
CA,2014-06-30,28.71,28.93,28.54,28.74,3442176
CBG,2014-06-30,31.91,32.06,31.61,32.04,2704543
CBOE,2014-06-30,48.99,49.34,48.87,49.21,556400
CBS,2014-06-30,61.3,62.4,61.27,62.14,11781746
CB,2014-06-30,103.33,103.93,103.3,103.7,797654
CCI,2014-06-30,74.06,74.47,73.97,74.26,1864361
CCL,2014-06-30,37.97,38.04,37.46,37.65,3534769
CDNS,2014-06-30,17.31,17.5,17.3,17.49,2432499
CELG,2014-06-30,86.13,86.67,85.69,85.88,4201508
CERN,2014-06-30,51.27,51.75,51.09,51.58,2135925
CF,2014-06-30,48.136,48.64,47.916,48.106,4273655
CHD,2014-06-30,34.815,34.98,34.715,34.975,1367750
CHK,2014-06-30,30.43,31.1,30.37,29.39,8132836
CHRW,2014-06-30,62.595,63.82,62.595,63.79,971488
CHTR,2014-06-30,156.01,159.2375,155.05,158.38,1267783
CINF,2014-06-30,48,48.38,47.7599,48.04,484135
CI,2014-06-30,92.13,93.2,91.68,91.97,1530985
CLX,2014-06-30,91.51,92.25,91.2,91.4,711587
CL,2014-06-30,68.31,68.86,67.92,68.18,2711442
CMA,2014-06-30,50.23,50.425,49.95,50.16,924904
CMCSA,2014-06-30,26.95,26.95,26.785,26.84,31397874
CME,2014-06-30,70.85,71.7,70.56,70.95,1542340
CMG,2014-06-30,596.41,597.08,592.06,592.51,311460
CMI,2014-06-30,154.65,155.3598,153.85,154.29,1056164
CMS,2014-06-30,31,31.23,30.78,31.15,2108407
CNC,2014-06-30,37.295,37.9,37.235,37.805,1250620
CNP,2014-06-30,25.38,25.75,25.31,25.54,6810864
COF,2014-06-30,83,83.08,82.48,82.6,2349141
COG,2014-06-30,34.2,34.31,33.95,34.14,7235487
COL,2014-06-30,78.2,78.35,77.73,78.14,520045
COO,2014-06-30,136.99,137.065,134.72,135.53,438199
COP,2014-06-30,85.81,85.93,85.22,85.73,4051784
COST,2014-06-30,115.62,116.09,115.1,115.16,1389991
COTY,2014-06-30,16.93,17.18,16.76,17.13,753576
CPB,2014-06-30,45.67,46.2,45.5,45.81,860655
CRM,2014-06-30,57.35,58.63,57.35,58.08,5393595
CSCO,2014-06-30,24.67,24.9,24.62,24.85,23996086
CSX,2014-06-30,30.76,31.13,30.73,30.81,7351194
CTAS,2014-06-30,62.93,63.57,62.745,63.54,513151
CTL,2014-06-30,35.89,36.31,35.85,36.2,2820478
CTSH,2014-06-30,49.1,49.31,48.71,48.91,3199734
CTXS,2014-06-30,63.95,64.1,62.45,62.55,4943008
CVS,2014-06-30,75.74,76.14,75.21,75.37,3982750
CVX,2014-06-30,130.15,130.63,129.37,130.55,5708219
CXO,2014-06-30,141.95,144.61,141.76,144.5,1275530
C,2014-06-30,47.16,47.3,47.01,47.1,12297917
DAL,2014-06-30,39.18,39.33,38.6,38.72,11836796
DE,2014-06-30,90.88,91.95,90.14,90.55,3244655
DFS,2014-06-30,61.79,62.28,61.73,61.98,1947423
DGX,2014-06-30,58.82,58.99,58.485,58.69,1151054
DG,2014-06-30,57,57.55,56.5,57.36,10279778
DHI,2014-06-30,23.88,24.75,23.88,24.58,7256568
DHR,2014-06-30,79.31,79.33,78.56,78.73,3087942
DISCA,2014-06-30,73.8,75.065,73.8,74.28,1887084
DISCK,2014-06-30,72.2,73.67,72.2,72.59,397847
DISH,2014-06-30,65.16,65.49,64.56,65.08,1907801
DIS,2014-06-30,85.44,86.07,85.07,85.74,6997990
DLR,2014-06-30,58.25,58.562,57.77,58.32,853525
DLTR,2014-06-30,53.47,54.56,53.16,54.46,2965520
DOV,2014-06-30,90.06,91.37,89.56,90.95,1097612
DPS,2014-06-30,58.42,58.91,58.16,58.58,1321070
DRE,2014-06-30,18.16,18.2,17.98,18.16,2777396
DRI,2014-06-30,46.64,46.77,46.11,46.27,1718893
DTE,2014-06-30,77.8,78.2,77.47,77.87,1921869
DUK,2014-06-30,73.77,74.39,73.535,74.19,2854382
DVA,2014-06-30,73.25,73.61,72,72.32,1139363
DVN,2014-06-30,79.2,80.63,79.02,79.4,2669349
D,2014-06-30,70.74,71.7,70.52,71.52,3228948
EA,2014-06-30,35.92,36,35.56,35.87,3524261
EBAY,2014-06-30,50.19,50.19,49.8,50.06,10610639
ECL,2014-06-30,108.99,111.57,108.68,111.34,2148586
ED,2014-06-30,57.5,57.84,57.26,57.74,1977364
EFX,2014-06-30,72.65,73.06,72.3,72.54,361525
EIX,2014-06-30,57.61,58.24,57.48,58.11,1821325
EL,2014-06-30,74.95,75.44,74.17,74.26,1571150
EMN,2014-06-30,87.41,87.59,86.45,87.35,886513
EMR,2014-06-30,66.82,66.98,66.23,66.36,2675160
EOG,2014-06-30,116.08,117.19,115.85,116.86,2344837
EQIX,2014-06-30,210.08,211.28,208.88,210.09,668635
EQR,2014-06-30,63.33,63.52,62.625,63,2018174
EQT,2014-06-30,107,107.05,106.32,106.9,1085391
ESRX,2014-06-30,69.37,69.47,68.76,69.33,4135023
ESS,2014-06-30,184.55,185.6575,183.355,184.91,819557
ES,2014-06-30,46.92,47.37,46.65,47.27,1257400
ETFC,2014-06-30,21.21,21.36,21.12,21.26,4591249
ETN,2014-06-30,77.07,77.33,76.67,77.18,2187040
ETR,2014-06-30,81.32,82.3,81.15,82.09,1266118
EW,2014-06-30,43.825,43.94,42.86,42.92,1918826
EXC,2014-06-30,36.45,36.71,36.25,36.48,6269621
EXPD,2014-06-30,44.13,44.27,43.78,44.16,885718
EXPE,2014-06-30,78.65,79.64,78.54,78.76,1285972
EXR,2014-06-30,53.52,53.71,52.875,53.25,1392680
FAST,2014-06-30,49.52,49.74,49.08,49.49,1053104
FBHS,2014-06-30,39.42,39.95,39.17,39.93,1326519
FB,2014-06-30,67.46,67.92,67.13,67.29,27201749
FCX,2014-06-30,35.98,36.51,35.66,36.5,11355359
FDX,2014-06-30,151.4,151.67,150.66,151.38,1432981
FE,2014-06-30,34.14,34.759,34,34.72,2595426
FFIV,2014-06-30,110.93,112.48,110.66,111.44,852636
FISV,2014-06-30,60.21,60.35,59.85,60.32,853036
FIS,2014-06-30,54.73,54.89,54.24,54.74,1105420
FITB,2014-06-30,21.33,21.41,21.16,21.35,6321176
FLIR,2014-06-30,34.33,34.84,34.31,34.73,592385
FLR,2014-06-30,77.07,77.26,76.24,76.9,694277
FLS,2014-06-30,73.87,74.59,73.71,74.35,1026007
FL,2014-06-30,50.54,50.75,50.31,50.72,1713144
FMC,2014-06-30,70.77,71.42,70.4301,71.19,1721865
FOXA,2014-06-30,35.31,35.61,35.12,35.15,11022239
FOX,2014-06-30,34.42,34.64,34.17,34.23,1813144
FRT,2014-06-30,121.4,121.95,120.03,120.92,414793
FTI,2014-06-30,60.49,61.09,60.17,61.07,1326750
F,2014-06-30,17.3,17.35,17.2,17.24,24099967
GD,2014-06-30,117.41,117.56,116.38,116.55,1231534
GE,2014-06-30,26.44,26.45,26.22,26.28,29678133
GGP,2014-06-30,23.56,23.605,23.31,23.56,2718368
GILD,2014-06-30,82.85,84.45,82.63,82.91,10885326
GIS,2014-06-30,52.25,52.8375,52.08,52.54,4011338
GLW,2014-06-30,21.96,22.055,21.85,21.95,7189032
GM,2014-06-30,36.59,36.9,35.98,36.3,20880231
GOOGL,2014-06-30,586.76,587.71,583.29,584.67,1479411
GOOG,2014-06-30,578.66,579.57,574.75,575.28,1310909
GPC,2014-06-30,87.27,87.94,87.07,87.8,697698
GPN,2014-06-30,36.245,36.44,36.095,36.425,840416
GPS,2014-06-30,41.33,41.65,41.24,41.57,1956022
GRMN,2014-06-30,60.36,61.06,60.22,60.9,941721
GS,2014-06-30,166.87,167.91,166.37,167.44,1888923
GT,2014-06-30,27.73,27.89,27.482,27.78,2463389
GWW,2014-06-30,254.51,255,253.715,254.27,484847
HAL,2014-06-30,70.54,71.255,70.21,71.01,6259462
HAS,2014-06-30,53.3,53.75,52.72,53.05,683486
HBAN,2014-06-30,9.57,9.6,9.51,9.54,4461592
HBI,2014-06-30,24.5875,24.745,24.4425,24.61,3445752
HCA,2014-06-30,55.62,56.83,55.521,56.38,3024012
HCN,2014-06-30,62.77,62.95,62.2,62.67,2144348
HCP,2014-06-30,41.32,41.43,40.965,41.38,2397169
HD,2014-06-30,81.02,81.23,80.48,80.96,5046410
HES,2014-06-30,98.4,99.09,97.81,98.89,2583314
HIG,2014-06-30,35.68,35.96,35.55,35.81,1668174
HII,2014-06-30,94.5,94.68,93.5,94.59,418799
HOG,2014-06-30,69.5,70.18,69.19,69.85,1311254
HOLX,2014-06-30,25.62,25.65,25.2,25.35,2022019
HON,2014-06-30,93.18,93.22,92.6,92.95,2354236
HP,2014-06-30,115.39,116.23,114.85,116.11,711459
HRB,2014-06-30,33.39,33.58,33.175,33.52,2046441
HRL,2014-06-30,24.54,24.825,24.475,24.675,1313928
HRS,2014-06-30,75.82,76.1989,75.59,75.75,369810
HSIC,2014-06-30,59.445,59.825,59.045,59.3275,1238260
HST,2014-06-30,22.24,22.27,21.96,22.01,6521285
HSY,2014-06-30,96.88,97.535,96.672,97.37,873225
HUM,2014-06-30,127.25,129.36,126.86,127.72,1008939
IBM,2014-06-30,181.33,181.93,180.26,181.27,4228836
ICE,2014-06-30,37.662,38.022,37.608,37.78,4153160
IDXX,2014-06-30,66.89,67.21,66.13,66.785,502364
IFF,2014-06-30,104.55,104.76,103.475,104.28,310623
ILMN,2014-06-30,174.34,180.8,172.5,178.54,2263424
INCY,2014-06-30,55.84,57.25,55.74,56.44,1023731
INFO,2014-06-30,27.18,27.18,26.67,26.98,694466
INTC,2014-06-30,30.87,31,30.66,30.9,21562544
INTU,2014-06-30,80.98,81.21,80.41,80.53,1519917
IPG,2014-06-30,19.54,19.62,19.38,19.51,7349524
IP,2014-06-30,50.06,50.6499,49.5,50.47,7539854
IQV,2014-06-30,52.02,53.5,51.92,53.29,513371
IRM,2014-06-30,35.15,35.56,34.71,35.45,4121476
IR,2014-06-30,62.53,62.93,62.35,62.51,1622403
ISRG,2014-06-30,140.5932,140.7232,136.6665,137.2665,1478556
ITW,2014-06-30,88.34,88.46,87.46,87.56,2121560
IT,2014-06-30,70.03,70.54,69.79,70.52,406967
IVZ,2014-06-30,37.5,37.93,37.43,37.75,2261716
JBHT,2014-06-30,73.57,74.055,73.28,73.78,820578
JCI,2014-06-30,47.3403,47.8953,46.9529,47.7487,6734797
JEC,2014-06-30,53.57,53.76,52.92,53.28,855104
JNJ,2014-06-30,105.62,106,104.52,104.62,6944226
JNPR,2014-06-30,24.5,24.74,24.47,24.54,3590242
JPM,2014-06-30,57.44,57.78,57.38,57.62,11549859
JWN,2014-06-30,67.85,68.149,67.66,67.93,855227
KEY,2014-06-30,14.38,14.415,14.28,14.33,6389100
KIM,2014-06-30,23.02,23.05,22.86,22.98,3688370
KLAC,2014-06-30,71.96,72.78,71.49,72.64,1973549
KMB,2014-06-30,111.53,112.105,111.01,111.22,1202776
KMI,2014-06-30,36.12,36.37,35.95,36.26,4035195
KMX,2014-06-30,51.6,52.16,51.53,52.01,1479080
KORS,2014-06-30,90,90.2499,88.42,88.65,2234251
KO,2014-06-30,41.98,42.49,41.82,42.36,14068762
KR,2014-06-30,24.855,24.945,24.67,24.715,6692812
KSS,2014-06-30,53.13,53.471,52.63,52.68,1829473
KSU,2014-06-30,106.08,108.1,106.07,107.51,677151
K,2014-06-30,65.2,65.73,64.83,65.7,2392231
LB,2014-06-30,58.46,58.8,58.37,58.66,939602
LEG,2014-06-30,34.06,34.3,33.9,34.28,621504
LEN,2014-06-30,40.6471,41.598,40.549,41.1569,3298236
LH,2014-06-30,101.5,102.84,101.47,102.4,1300118
LKQ,2014-06-30,26.68,26.73,26.245,26.69,2051274
LLL,2014-06-30,121.65,121.65,120.52,120.75,547548
LLY,2014-06-30,63.34,63.38,62.06,62.17,4943587
LMT,2014-06-30,162.76,162.83,160.36,160.73,1234530
LNC,2014-06-30,51.42,51.96,51.21,51.44,1360737
LNT,2014-06-30,30.05,30.44,29.94,30.43,1053792
LOW,2014-06-30,47.32,48.06,47.07,47.99,7388783
LRCX,2014-06-30,67.19,67.99,66.82,67.58,1461212
LUK,2014-06-30,26.14,26.33,25.985,26.22,1763501
LUV,2014-06-30,27.15,27.24,26.79,26.86,4883025
LYB,2014-06-30,97.14,98.1299,96.63,97.65,3010141
L,2014-06-30,43.8,44.09,43.6,44.01,1620446
MAA,2014-06-30,73.33,73.45,72.69,73.05,545026
MAC,2014-06-30,66.85,67.07,66.05,66.75,735688
MAR,2014-06-30,64.02,64.31,63.79,64.1,1135960
MAS,2014-06-30,22.15,22.51,22.04,22.2,3794238
MAT,2014-06-30,39.55,39.55,38.85,38.97,1747337
MA,2014-06-30,73.24,73.88,73.06,73.47,4737099
MCD,2014-06-30,101.27,101.48,100.5,100.74,4270525
MCHP,2014-06-30,48.65,48.9,48.57,48.81,916348
MCK,2014-06-30,189,189.05,185.77,186.21,1342944
MCO,2014-06-30,87.63,87.98,86.86,87.66,1065498
MDLZ,2014-06-30,37.17,37.81,37.03,37.61,7748114
MDT,2014-06-30,64.31,64.43,63.67,63.76,11711610
MET,2014-06-30,55.22,55.8,55.15,55.56,4151878
MGM,2014-06-30,26.59,26.67,26.22,26.4,4317001
MHK,2014-06-30,136.7,138.39,135.5,138.34,658231
MKC,2014-06-30,71.5,71.79,70.98,71.59,609016
MLM,2014-06-30,134,134,130.04,132.05,4976429
MMC,2014-06-30,51.79,51.98,51.645,51.82,1475186
MMM,2014-06-30,143.92,143.93,143.06,143.24,1878415
MNST,2014-06-30,23.1333,23.6866,23.0933,23.6766,5192682
MON,2014-06-30,124.36,125.03,124.03,124.74,3937493
MOS,2014-06-30,49.87,49.89,49.4,49.45,3088189
MO,2014-06-30,41.76,42.28,41.56,41.94,9322746
MPC,2014-06-30,39.675,39.76,38.97,39.035,7780874
MRK,2014-06-30,57.61,58.2,57.53,57.85,8735023
MRO,2014-06-30,39.55,39.94,39.4,39.92,5469507
MSFT,2014-06-30,42.17,42.21,41.7,41.7,30805472
MSI,2014-06-30,66.89,66.97,66.51,66.57,2657151
MS,2014-06-30,31.59,32.38,31.59,32.33,11757508
MTB,2014-06-30,124.19,124.43,123.5,124.05,667904
MTD,2014-06-30,250.95,253.34,250.25,253.18,135511
MU,2014-06-30,32.06,33.05,31.9,32.95,31058237
MYL,2014-06-30,51.91,52,50.81,51.56,3946965
M,2014-06-30,58.77,58.77,57.82,58.02,2942487
NAVI,2014-06-30,17.76,17.98,17.64,17.71,2023702
NBL,2014-06-30,77.65,78.24,76.87,77.46,2370563
NCLH,2014-06-30,31.49,31.765,31.45,31.7,924745
NDAQ,2014-06-30,38.12,38.75,37.8519,38.62,1583777
NEE,2014-06-30,101.49,102.51,100.84,102.48,3675110
NEM,2014-06-30,25.03,25.54,24.82,25.44,6524056
NFLX,2014-06-30,63.2657,63.8382,62.8128,62.9428,10614002
NFX,2014-06-30,43.54,44.255,43.5,44.2,1885569
NI,2014-06-30,39.14,39.48,38.97,39.34,2513349
NKE,2014-06-30,38.755,38.865,38.545,38.775,8538802
NLSN,2014-06-30,48.46,48.61,48.15,48.41,1860720
NOC,2014-06-30,121.11,121.14,119.39,119.63,938938
NOV,2014-06-30,82.61,82.75,82.01,82.35,3421640
NRG,2014-06-30,37.06,37.42,37.03,37.2,2693545
NSC,2014-06-30,102.67,104.58,102.265,103.03,1853656
NTAP,2014-06-30,36.49,37.19,36.36,36.52,7270416
NTRS,2014-06-30,64.47,64.9,64.112,64.21,1246299
NUE,2014-06-30,49,49.34,48.72,49.25,1875812
NVDA,2014-06-30,18.31,18.59,18.31,18.54,4514184
NWL,2014-06-30,30.74,31,30.71,30.99,1627114
NWSA,2014-06-30,17.97,18.12,17.77,17.94,3933069
NWS,2014-06-30,17.5,17.61,17.38,17.45,1063142
OKE,2014-06-30,67.69,68.14,67.26,68.08,770171
OMC,2014-06-30,71.62,71.85,71.06,71.22,1664828
ORCL,2014-06-30,40.6,40.82,40.49,40.53,14098185
ORLY,2014-06-30,149.39,150.62,149.29,150.6,691025
OXY,2014-06-30,101.89,103.15,101.89,102.63,4103295
O,2014-06-30,44.23,44.45,43.87,44.42,1830506
PAYX,2014-06-30,40.8,41.72,40.8,41.56,2256550
PBCT,2014-06-30,15.09,15.22,15.005,15.17,3768814
PCAR,2014-06-30,62.99,63.15,62.61,62.83,1248524
PCG,2014-06-30,47.57,48.1,47.46,48.02,2440868
PCLN,2014-06-30,1205.21,1215.01,1202.5,1203,578606
PDCO,2014-06-30,41.93,41.93,39.43,39.51,1397582
PEG,2014-06-30,40.35,40.93,40.08,40.79,3982557
PEP,2014-06-30,88.46,89.5,88.35,89.34,4473412
PFE,2014-06-30,29.76,29.84,29.62,29.68,20566300
PFG,2014-06-30,50.25,50.74,50.07,50.48,1065090
PGR,2014-06-30,25.27,25.39,25.22,25.36,2658298
PG,2014-06-30,79.01,79.46,78.43,78.59,10303230
PHM,2014-06-30,20.14,20.4,20.08,20.16,6414666
PH,2014-06-30,125.99,126.23,124.7,125.73,871701
PKG,2014-06-30,71.51,71.69,71.05,71.49,604800
PKI,2014-06-30,46.77,46.93,46.59,46.84,363962
PLD,2014-06-30,41.21,41.32,40.69,41.09,2297366
PM,2014-06-30,84.63,84.9,84.16,84.31,8020410
PNC,2014-06-30,88.99,89.59,88.87,89.05,1645319
PNR,2014-06-30,72.64,73.3625,71.93,72.12,2119027
PNW,2014-06-30,56.67,58.06,56.63,57.84,1204797
PPG,2014-06-30,105.965,106.505,104.3,105.075,2919026
PPL,2014-06-30,35.26,35.56,35.01,35.53,4371788
PRGO,2014-06-30,145.1,146.68,145.02,145.76,1184328
PRU,2014-06-30,88.99,89.91,88.58,88.77,2068174
PSA,2014-06-30,171.29,172.12,170.32,171.35,605987
PSX,2014-06-30,81.06,81.19,80.05,80.43,3405925
PVH,2014-06-30,117.23,117.56,115.71,116.6,1556212
PWR,2014-06-30,34.75,34.75,34.45,34.58,1649450
PXD,2014-06-30,226.85,229.97,224.97,229.81,1002137
PX,2014-06-30,132.43,133.74,131.75,132.84,1521217
QCOM,2014-06-30,79.15,79.39,78.65,79.2,6567334
RCL,2014-06-30,55.5,55.98,55.23,55.6,1292102
REGN,2014-06-30,277.29,284.92,273.98,282.47,1330872
REG,2014-06-30,55.52,55.77,54.88,55.68,559314
RE,2014-06-30,159.15,160.9975,158.555,160.49,362111
RF,2014-06-30,10.61,10.72,10.61,10.62,8955145
RHI,2014-06-30,47.73,48,47.08,47.74,940575
RHT,2014-06-30,55.35,55.5,54.93,55.27,1362637
RJF,2014-06-30,50.56,50.98,50.51,50.73,703271
RL,2014-06-30,161,161.11,159.05,160.69,674606
RMD,2014-06-30,51.67,52.13,50.21,50.63,1499372
ROK,2014-06-30,125.45,125.84,124.72,125.16,645066
ROP,2014-06-30,146.98,147.1825,145.87,146.01,528219
ROST,2014-06-30,33.045,33.305,32.945,33.065,2463772
RRC,2014-06-30,86.06,86.98,85.34,86.95,1105960
RSG,2014-06-30,37.99,38.02,37.725,37.97,2902727
RTN,2014-06-30,93.82,93.84,92.1,92.25,1626272
SBAC,2014-06-30,101.28,102.57,100.46,102.3,1153512
SBUX,2014-06-30,39.05,39.095,38.54,38.69,9610248
SCG,2014-06-30,53.49,53.88,53.3,53.81,916404
SCHW,2014-06-30,27.19,27.27,26.85,26.93,5192858
SEE,2014-06-30,34.72,34.75,34.07,34.17,1569276
SHW,2014-06-30,208,208,206.52,206.91,677363
SIG,2014-06-30,110.41,110.73,109.27,110.59,883046
SJM,2014-06-30,106.08,106.98,105.39,106.57,496877
SLB,2014-06-30,117.49,118.13,117.03,117.95,6536690
SLG,2014-06-30,109.51,110.11,108.61,109.41,546424
SNA,2014-06-30,118.51,118.85,117.77,118.52,218248
SNI,2014-06-30,80.41,81.21,80.24,81.14,528619
SNPS,2014-06-30,38.97,38.97,38.59,38.82,878285
SO,2014-06-30,45.18,45.58,45.09,45.38,4447334
SPGI,2014-06-30,83.48,83.57,82.93,83.03,1223110
SPG,2014-06-30,166.96,167,165.535,166.28,1248339
SRCL,2014-06-30,118.42,118.67,118.03,118.42,310435
SRE,2014-06-30,103.74,104.8,103.51,104.71,1045787
STI,2014-06-30,40.14,40.29,39.945,40.06,2870756
STT,2014-06-30,67.1,67.5,66.66,67.26,2169600
STX,2014-06-30,57.12,57.15,56.65,56.82,1676681
STZ,2014-06-30,88.37,88.57,87.89,88.13,1652626
SWKS,2014-06-30,46.29,47.05,46.29,46.96,3070434
SWK,2014-06-30,88.01,88.26,87.56,87.82,692748
SYK,2014-06-30,84.09,84.49,83.9,84.32,1586771
SYMC,2014-06-30,22.74,22.94,22.59,22.9,4798517
SYY,2014-06-30,37.78,37.99,37.29,37.45,4736299
TAP,2014-06-30,74.22,74.83,73.96,74.16,1574448
TDG,2014-06-30,167.37,167.8,166.07,167.26,448705
TEL,2014-06-30,61.86,62,61.42,61.84,1538058
TGT,2014-06-30,58.09,58.5,57.84,57.95,4864316
TIF,2014-06-30,100.39,100.61,99.85,100.25,531516
TJX,2014-06-30,52.83,53.23,52.83,53.15,4847888
TMK,2014-06-30,54.5734,54.9067,54.5067,54.6134,496616
TMO,2014-06-30,118.2,118.5634,117.68,118,1603154
TPR,2014-06-30,34.5,34.5,34.05,34.19,6633531
TRIP,2014-06-30,110.01,111.24,108.02,108.66,1771433
TROW,2014-06-30,83.77,84.887,83.67,84.41,1467625
TRV,2014-06-30,94.08,94.38,93.65,94.07,2153895
TSCO,2014-06-30,59.89,60.84,59.78,60.4,2223187
TSN,2014-06-30,37.22,37.56,36.93,37.54,4776494
TSS,2014-06-30,31.43,31.545,31.29,31.41,1203197
TWX,2014-06-30,69.85,70.27,69.56,70.25,5375957
TXN,2014-06-30,47.67,47.95,47.48,47.79,3109781
TXT,2014-06-30,38.65,38.73,38.205,38.29,1446557
T,2014-06-30,35.4,35.55,35.33,35.36,19118810
UAA,2014-06-30,29.74,30.085,29.535,29.745,5366232
UAL,2014-06-30,41.62,42.19,41,41.07,4457035
UDR,2014-06-30,28.72,28.75,28.445,28.63,1711571
UHS,2014-06-30,95.16,96.26,95.16,95.76,1027948
ULTA,2014-06-30,92.16,92.72,91,91.41,756653
UNH,2014-06-30,82.28,82.54,81.595,81.75,3916130
UNM,2014-06-30,34.96,35.13,34.75,34.76,1215454
UNP,2014-06-30,99.54,100.84,99.54,99.75,3773626
UPS,2014-06-30,102.56,102.885,102.13,102.66,2069400
URI,2014-06-30,104.98,105.21,104.14,104.73,1223683
USB,2014-06-30,43.36,43.48,43.19,43.32,5393982
UTX,2014-06-30,116.39,116.39,115.2,115.45,3384312
VAR,2014-06-30,83.62,83.71,82.53,83.14,527979
VFC,2014-06-30,62.74,63.1,62.54,63,1578780
VIAB,2014-06-30,86.41,87.03,86.19,86.73,2181730
VLO,2014-06-30,51.83,51.83,50.04,50.1,13613543
VMC,2014-06-30,64.05,64.22,63.26,63.75,593378
VNO,2014-06-30,107.14,107.4,105.741,106.73,882729
VRSK,2014-06-30,59.58,60.05,58.93,60.02,816472
VRSN,2014-06-30,48.59,49.19,48.37,48.81,1314890
VRTX,2014-06-30,93.77,94.89,93.05,94.68,2487332
VTR,2014-06-30,64.11,64.19,63.4,64.1,1927833
VZ,2014-06-30,49.27,49.45,48.81,48.93,16818489
V,2014-06-30,52.165,52.935,52.125,52.6775,9985672
WAT,2014-06-30,105.1,105.48,104.075,104.44,379383
WBA,2014-06-30,74.48,74.58,73.98,74.13,4022444
WDC,2014-06-30,92.66,93,91.99,92.3,1045254
WEC,2014-06-30,46.83,47.12,46.51,46.92,2165739
WFC,2014-06-30,52.74,52.76,52.4,52.56,12928410
WHR,2014-06-30,138.91,139.97,137.66,139.22,775331
WMB,2014-06-30,58.12,58.65,58.09,58.21,5368148
WMT,2014-06-30,75.395,75.69,74.94,75.07,6666648
WM,2014-06-30,44.82,44.83,44.52,44.73,1283111
WU,2014-06-30,17.25,17.38,17.2,17.34,8593870
WYNN,2014-06-30,208.02,208.51,205.51,207.56,899984
WYN,2014-06-30,75.56,75.81,75.02,75.72,793148
WY,2014-06-30,32.71,33.255,32.483,33.09,21266107
XEC,2014-06-30,142.36,143.75,141.9,143.46,1434467
XEL,2014-06-30,31.94,32.29,31.77,32.23,3023729
XLNX,2014-06-30,47.04,47.45,46.86,47.31,1941667
XL,2014-06-30,32.57,32.77,32.45,32.73,1199695
XOM,2014-06-30,101.21,101.27,100.52,100.68,9536536
XRAY,2014-06-30,47.54,47.67,47.22,47.35,669798
XRX,2014-06-30,49.84,50.26,49.6,49.76,1565702
XYL,2014-06-30,39.22,39.31,38.92,39.08,847374
YUM,2014-06-30,81.8,81.8,80.995,81.2,2026485
ZBH,2014-06-30,104.5,104.86,103.4,103.86,1076202
ZION,2014-06-30,29.6,29.695,29.355,29.47,1358945
ZTS,2014-06-30,32.45,32.73,32.12,32.27,1852751
AAL,2014-07-01,43.44,43.9,43.05,43.86,9165112
AAPL,2014-07-01,93.52,94.07,93.13,93.52,38223477
AAP,2014-07-01,135.86,135.95,134.35,134.53,1085920
ABBV,2014-07-01,56.42,57.2,56.17,56.89,6870144
ABC,2014-07-01,72.67,73.26,72.59,72.98,1096350
ABT,2014-07-01,41.18,41.3,40.975,41.18,5472247
ACN,2014-07-01,81.09,81.62,80.91,81.25,2141584
ADBE,2014-07-01,72.09,73.99,71.8,73.01,4718434
ADI,2014-07-01,53.77,54.655,53.73,54.52,2201360
ADM,2014-07-01,44.29,44.94,44.15,44.85,2765166
ADP,2014-07-01,79.62,80.56,79.2,80.37,1643478
ADSK,2014-07-01,56.07,57.3,55.97,57.13,2329946
ADS,2014-07-01,282.93,285.66,281.37,284.89,432058
AEE,2014-07-01,40.68,40.96,40.5,40.77,1416533
AEP,2014-07-01,55.83,55.91,55.19,55.21,1806981
AES,2014-07-01,15.57,15.64,15.36,15.57,5599392
AET,2014-07-01,81.49,82.49,81.005,82.06,2867063
AFL,2014-07-01,62.26,62.95,62.26,62.66,1194286
AGN,2014-07-01,226.8,229.4,223.62,224,5900501
AIG,2014-07-01,54.99,55.71,54.94,55.38,6850749
AIV,2014-07-01,32.28,32.405,32.105,32.27,972372
AIZ,2014-07-01,65.98,66.84,65.79,66.28,550107
AJG,2014-07-01,46.56,47.24,46.49,47.21,1088142
AKAM,2014-07-01,61.1,61.77,61.06,61.63,1461476
ALB,2014-07-01,71.82,72.58,71.75,72.12,453491
ALGN,2014-07-01,56.33,57.63,56.165,57.36,1213641
ALK,2014-07-01,47.625,48.905,47.625,48.79,1718328
ALLE,2014-07-01,56.77,57.46,56.77,57.06,424534
ALL,2014-07-01,58.93,59.29,58.92,59.12,1789778
ALXN,2014-07-01,157.81,163.18,157.06,162.79,1559824
AMAT,2014-07-01,22.69,22.91,22.59,22.66,9030994
AMD,2014-07-01,4.21,4.26,4.17,4.22,29412634
AME,2014-07-01,52.51,52.91,52.23,52.79,2705053
AMGN,2014-07-01,119.39,120.5,119.05,120.31,2076210
AMG,2014-07-01,207.45,208.26,205.16,205.28,800292
AMP,2014-07-01,120.2,122,120.15,121.53,1159177
AMT,2014-07-01,90.08,90.08,89.26,89.71,2419281
AMZN,2014-07-01,325.86,333.2,325.1,332.39,3178548
ANDV,2014-07-01,58.6,59.98,58.6,59.66,2400698
ANSS,2014-07-01,75.9,77.64,75.75,77.19,676965
ANTM,2014-07-01,108.27,109.15,107.93,108.38,1748239
AON,2014-07-01,90.19,91.07,90.09,90.8,954744
AOS,2014-07-01,24.785,25.195,24.755,24.88,1359040
APA,2014-07-01,100.95,101.44,100.14,100.51,1955028
APC,2014-07-01,110.72,110.72,108.38,109.33,2199534
APD,2014-07-01,128.3,129.48,127.26,129.26,1561775
APH,2014-07-01,48.47,48.68,48.15,48.675,1549104
ARE,2014-07-01,77.89,78.15,77.15,77.83,727567
ARNC,2014-07-01,44.79,45,44.25,44.4,3466964
ATVI,2014-07-01,22.39,22.63,22.21,22.55,6115310
AVB,2014-07-01,142.14,142.95,141.355,142.4,744841
AVGO,2014-07-01,72.48,74.13,72.35,74.03,2142945
AVY,2014-07-01,51.42,51.68,51.03,51.38,467286
AWK,2014-07-01,49.35,49.548,49.1,49.17,734544
AXP,2014-07-01,95.42,96.24,95.28,95.35,3026313
AYI,2014-07-01,129.87,132.51,117.331,117.62,3692159
AZO,2014-07-01,537,538.25,534.53,536.82,159164
A,2014-07-01,57.74,58.44,57.38,58.25,2010785
BAC,2014-07-01,15.38,15.65,15.38,15.6,74193538
BAX,2014-07-01,72.63,73.99,72.63,73.76,2907695
BA,2014-07-01,127.66,128.33,127.36,128.15,3776278
BBT,2014-07-01,39.49,39.97,39.41,39.74,5162962
BBY,2014-07-01,31.15,31.5399,30.95,30.97,4414225
BDX,2014-07-01,118.8,119.98,118.6,119.78,542559
BEN,2014-07-01,57.64,57.99,57.455,57.46,2264804
BF.B,2014-07-01,47.24,47.64,47.15,47.435,830472
BIIB,2014-07-01,317.03,326.23,315.24,324.74,1182380
BK,2014-07-01,37.85,38.31,37.75,37.9,10110910
BLK,2014-07-01,321.7,324.855,320.35,322.38,494555
BLL,2014-07-01,31.43,31.645,31.235,31.495,1533010
BMY,2014-07-01,48.51,48.52,47.95,48.12,8836415
BRK.B,2014-07-01,126.72,127.64,126.66,127.24,2885300
BSX,2014-07-01,12.78,13.03,12.77,12.99,8828733
BWA,2014-07-01,65.59,66.35,65.38,66.08,801585
BXP,2014-07-01,118.35,119.12,117.64,118.52,767098
CAG,2014-07-01,29.73,30.13,29.62,30.09,5856295
CAH,2014-07-01,68.79,69.98,68.79,69.62,2215457
CAT,2014-07-01,109.08,109.75,109.01,109.17,2349546
CA,2014-07-01,28.84,29.42,28.84,29.32,3097068
CBG,2014-07-01,32.04,32.39,31.81,32.05,2410538
CBOE,2014-07-01,49.08,49.57,48.88,48.98,704995
CBS,2014-07-01,62.34,63.33,62.22,62.92,22980808
CB,2014-07-01,104.17,105.05,104.09,104.8,905700
CCI,2014-07-01,74.53,74.86,74.12,74.67,1822198
CCL,2014-07-01,37.76,37.83,37.49,37.52,3860809
CDNS,2014-07-01,17.55,17.63,17.45,17.56,2748868
CELG,2014-07-01,86.45,88.6701,86.3,88.5,4904713
CERN,2014-07-01,51.67,51.84,51.515,51.71,1804181
CF,2014-07-01,48.456,48.914,48.226,48.818,2922320
CHD,2014-07-01,35,35.355,34.895,35.09,1657068
CHK,2014-07-01,29.7,29.92,28.93,29.24,9808771
CHRW,2014-07-01,64.07,64.285,63.52,63.53,1186835
CHTR,2014-07-01,158.68,161.41,157.74,160.3999,1251039
CINF,2014-07-01,48.04,48.52,48.01,48.38,551691
CI,2014-07-01,92,93.3125,92,92.62,1100886
CLX,2014-07-01,91.16,91.5,90.08,91.26,954335
CL,2014-07-01,68.5,68.6,67.95,68.48,2150029
CMA,2014-07-01,50.24,50.98,50.23,50.53,1145364
CMCSA,2014-07-01,26.93,27.17,26.845,27.055,22481366
CME,2014-07-01,70.98,71.31,70.75,70.99,1378603
CMG,2014-07-01,596.35,604.08,594.53,603.26,312232
CMI,2014-07-01,153.37,155.895,153.32,154.35,1450020
CMS,2014-07-01,31.18,31.2,30.84,30.87,1855889
CNC,2014-07-01,37.9,39.095,37.9,38.945,1275434
CNP,2014-07-01,25.58,25.62,25.38,25.38,4410315
COF,2014-07-01,83.12,83.53,82.88,83.02,3252605
COG,2014-07-01,34.15,34.38,33.9,34.34,5673920
COL,2014-07-01,78.35,79.49,77.98,79.24,562177
COO,2014-07-01,140.48,147.56,140.43,146.95,2324454
COP,2014-07-01,86.25,86.39,85.64,86.11,3537914
COST,2014-07-01,115.54,115.7,114.9,115.44,1501715
COTY,2014-07-01,17.24,17.53,17.22,17.49,1108091
CPB,2014-07-01,45.84,46.225,45.66,46.06,652724
CRM,2014-07-01,58.24,59.49,58.17,59.2,5288499
CSCO,2014-07-01,24.99,25.11,24.77,25.08,34613220
CSX,2014-07-01,31,31.08,30.76,30.97,4463347
CTAS,2014-07-01,63.63,64.4,63.48,64.03,492630
CTL,2014-07-01,36.22,36.44,35.95,36.32,2351079
CTSH,2014-07-01,49.25,50.025,48.98,49.8,3259156
CTXS,2014-07-01,62.88,63.5,62.64,63.16,2970964
CVS,2014-07-01,75.89,76.33,75.42,76.04,3361277
CVX,2014-07-01,130.94,131.42,130.4599,130.54,4001310
CXO,2014-07-01,145.97,145.99,141.78,142.72,1079499
C,2014-07-01,47.42,47.9,47.22,47.46,16703029
DAL,2014-07-01,39,40.41,38.9,40.31,13677934
DE,2014-07-01,90.81,90.81,89.6301,90.08,3468362
DFS,2014-07-01,62.36,63.33,62.32,62.89,2678526
DGX,2014-07-01,58.87,59.29,58.76,59.09,1057314
DG,2014-07-01,57.57,58.13,57.4,57.71,6015216
DHI,2014-07-01,24.57,25.19,24.55,25.1,5853278
DHR,2014-07-01,79.16,79.715,79.12,79.5,2722121
DISCA,2014-07-01,74.35,75.44,74.2,75.19,1430359
DISCK,2014-07-01,72.81,74.57,72.8,74.39,368641
DISH,2014-07-01,65.35,65.93,65.2,65.61,1672957
DIS,2014-07-01,85.81,86.8693,85.76,86.47,5608207
DLR,2014-07-01,58.48,59.05,57.98,58.88,787751
DLTR,2014-07-01,54.41,54.79,54.17,54.42,1594626
DOV,2014-07-01,91.04,91.84,90.92,90.99,757453
DPS,2014-07-01,58.75,59.44,58.62,58.99,1723292
DRE,2014-07-01,18.17,18.33,18.06,18.23,2788688
DRI,2014-07-01,46.48,46.64,46.17,46.22,2046172
DTE,2014-07-01,77.96,78.1,77.11,77.19,1420115
DUK,2014-07-01,74.2,74.24,73.513,73.63,1998671
DVA,2014-07-01,72.67,73.3,72.39,73.16,1223228
DVN,2014-07-01,79.85,80.01,79.04,79.08,2157143
D,2014-07-01,71.53,71.62,70.64,71.16,3214193
EA,2014-07-01,36.03,36.595,35.7,36.41,3302304
EBAY,2014-07-01,50.19,50.665,50.07,50.5,8811740
ECL,2014-07-01,111.72,112.27,110.88,111.53,1198826
ED,2014-07-01,57.75,57.76,56.855,57.09,2325984
EFX,2014-07-01,72.83,73,72.29,72.36,722991
EIX,2014-07-01,58.02,58.11,57.48,57.53,2156518
EL,2014-07-01,74.54,74.54,74.05,74.23,2067359
EMN,2014-07-01,87.41,88.2,86.86,87.71,700409
EMR,2014-07-01,66.18,66.9525,65.96,66.55,2910338
EOG,2014-07-01,117.44,117.94,116.02,116.55,2793819
EQIX,2014-07-01,211.01,214.02,210.99,212.51,645443
EQR,2014-07-01,63.21,63.54,62.86,63.31,1389943
EQT,2014-07-01,106.71,107.71,105.81,106.76,1121353
ESRX,2014-07-01,69.92,69.92,69.01,69.07,3418503
ESS,2014-07-01,185.03,186.5,184.27,185.7,424601
ES,2014-07-01,47.33,47.37,46.66,46.68,1275600
ETFC,2014-07-01,21.32,21.93,21.22,21.66,5714734
ETN,2014-07-01,77.49,77.87,77,77.36,2435651
ETR,2014-07-01,81.88,82.48,81.21,81.3,1412816
EW,2014-07-01,43.045,43.625,43.045,43.57,1477782
EXC,2014-07-01,36.08,36.26,35.55,35.7,7031451
EXPD,2014-07-01,44.16,44.89,44.0001,44.53,936809
EXPE,2014-07-01,80,81,79.76,80.78,1781943
EXR,2014-07-01,53.43,54.03,53.14,53.45,1144719
FAST,2014-07-01,49.57,49.79,49.16,49.29,1805175
FBHS,2014-07-01,40.01,40.96,39.98,40.4,1632064
FB,2014-07-01,67.58,68.44,67.39,68.06,33243166
FCX,2014-07-01,36.88,37.32,36.83,36.85,11556366
FDX,2014-07-01,152,152.84,151.57,152.38,1444970
FE,2014-07-01,34.63,34.76,34,34,2866581
FFIV,2014-07-01,112,112.92,111.4501,112.186,646741
FISV,2014-07-01,60.62,61.52,60.57,61.21,949854
FIS,2014-07-01,54.89,55.43,54.81,54.92,1169124
FITB,2014-07-01,21.46,21.69,21.36,21.535,8530092
FLIR,2014-07-01,34.89,35.11,34.7,35,686408
FLR,2014-07-01,77.25,78.59,77,78.2,1044721
FLS,2014-07-01,74.6,74.92,74.4,74.6,690555
FL,2014-07-01,50.73,51.655,50.73,51.6,1507292
FMC,2014-07-01,71.22,71.405,70.78,71,1147432
FOXA,2014-07-01,34.26,35.45,34.17,35.3,9850548
FOX,2014-07-01,34.2,34.445,33.89,34.33,3324561
FRT,2014-07-01,121.21,122.13,120.31,121.91,550729
FTI,2014-07-01,61.39,61.39,59.9201,60.11,2126288
F,2014-07-01,17.34,17.4,17.07,17.21,36171515
GD,2014-07-01,115.17,117.07,114.66,116.45,2174132
GE,2014-07-01,26.27,26.5,26.26,26.4,28064516
GGP,2014-07-01,23.62,23.67,23.44,23.62,3222452
GILD,2014-07-01,83.37,85.486,83.32,85.29,11599364
GIS,2014-07-01,52.18,53.115,52.18,52.9,3924072
GLW,2014-07-01,22.06,22.17,22.01,22.08,6746714
GM,2014-07-01,36.25,37.64,36.25,37.59,23414138
GOOGL,2014-07-01,587.65,593.66,586.29,591.49,1644628
GOOG,2014-07-01,578.32,584.4,576.65,582.67,1446309
GPC,2014-07-01,87,88.21,86.6,87.91,795012
GPN,2014-07-01,36.47,37.205,36.3775,36.75,1422316
GPS,2014-07-01,41.55,41.905,41.5,41.66,3292890
GRMN,2014-07-01,60.75,61.34,60.47,61.04,794580
GS,2014-07-01,166.35,168.27,166.06,166.81,2947811
GT,2014-07-01,27.86,28.14,27.71,27.86,3083103
GWW,2014-07-01,255,255,251.71,251.77,552598
HAL,2014-07-01,71.27,71.46,70.77,70.85,5575030
HAS,2014-07-01,53.11,54.04,53.02,53.82,971125
HBAN,2014-07-01,9.56,9.73,9.55,9.64,6797431
HBI,2014-07-01,24.585,24.9975,24.525,24.735,3405116
HCA,2014-07-01,56.73,57.22,55.77,56.09,3611714
HCN,2014-07-01,62.27,63.24,62.27,63.06,2017589
HCP,2014-07-01,41.52,41.6,41.16,41.46,1615223
HD,2014-07-01,81.32,81.97,81.22,81.82,5234564
HES,2014-07-01,99.3,99.94,99,99.61,2335616
HIG,2014-07-01,35.97,36.59,35.9,36.43,3266653
HII,2014-07-01,95.01,95.99,94.22,95.34,630424
HOG,2014-07-01,70.15,70.65,69.95,70.33,1184558
HOLX,2014-07-01,25.39,26.04,25.39,25.8,2859392
HON,2014-07-01,93.29,94.817,93.08,94.59,4379501
HP,2014-07-01,116.91,118.02,116.35,116.51,848398
HRB,2014-07-01,32.9,33.21,32.88,32.9,5885766
HRL,2014-07-01,24.72,24.76,24.585,24.595,1719384
HRS,2014-07-01,76,76.5,75.8,76,598227
HSIC,2014-07-01,59.585,60.185,59.4125,59.95,1223532
HST,2014-07-01,22.11,22.19,21.95,22.11,6139792
HSY,2014-07-01,97.74,97.74,96.62,96.91,1065894
HUM,2014-07-01,128.22,129.9,127.94,129.29,1369203
IBM,2014-07-01,181.7,187.27,181.7,186.35,6644363
ICE,2014-07-01,37.968,38.133,37.234,37.264,4638320
IDXX,2014-07-01,66.785,68.5075,66.36,68.355,821648
IFF,2014-07-01,104.73,105.37,104.19,105.12,331290
ILMN,2014-07-01,178.59,183.12,177.86,182.7,1276787
INCY,2014-07-01,56.56,57.34,56.034,56.59,686892
INFO,2014-07-01,27.2,27.2,26.71,26.74,999672
INTC,2014-07-01,30.99,31.09,30.87,30.98,28240458
INTU,2014-07-01,80.5,81.55,80.47,81.275,1360801
IPG,2014-07-01,19.55,19.61,19.4,19.49,7120162
IP,2014-07-01,50.85,51.07,50.57,50.09,5624981
IQV,2014-07-01,53.3,53.835,53.03,53.56,487569
IRM,2014-07-01,35.41,35.5,35.13,35.36,1591489
IR,2014-07-01,62.87,63.3399,62.62,62.87,1209339
ISRG,2014-07-01,137.2765,138.1165,135.2399,135.4965,1171065
ITW,2014-07-01,87.96,88,86.99,87.37,2679441
IT,2014-07-01,70.89,72.69,70.89,72.08,560816
IVZ,2014-07-01,37.99,38.565,37.91,38.35,2136660
JBHT,2014-07-01,74.26,74.29,73.27,73.37,1076986
JCI,2014-07-01,47.8429,48.2607,47.7801,48.0419,2051374
JEC,2014-07-01,53.33,53.66,53.125,53.21,1137143
JNJ,2014-07-01,105.15,106,104.99,105.87,5133942
JNPR,2014-07-01,24.64,24.73,24.44,24.5,4387584
JPM,2014-07-01,57.15,57.99,57.08,57.57,14472160
JWN,2014-07-01,68.19,68.83,67.891,68.69,837960
KEY,2014-07-01,14.35,14.57,14.33,14.4,7439248
KIM,2014-07-01,22.92,23.01,22.73,22.96,2268361
KLAC,2014-07-01,72.73,73.59,72.51,73.07,1810436
KMB,2014-07-01,110.83,111.82,110.44,111.52,1147967
KMI,2014-07-01,36.3,36.32,35.9,36.05,6227510
KMX,2014-07-01,52.09,52.42,51.76,52.16,1688474
KORS,2014-07-01,89.16,90.4,88.7,89.92,2561847
KO,2014-07-01,42.39,42.45,42.15,42.29,11497697
KR,2014-07-01,24.6,24.9,24.555,24.765,5481618
KSS,2014-07-01,52.71,53.22,52.71,53.16,1703132
KSU,2014-07-01,107.44,107.69,106.67,107.2,433988
K,2014-07-01,65.48,65.98,65.14,65.86,2132520
LB,2014-07-01,58.96,60.3,58.79,60.16,1974631
LEG,2014-07-01,34.3,34.49,34.14,34.29,566623
LEN,2014-07-01,41.0784,41.8333,41.0294,41.7157,3559357
LH,2014-07-01,103.15,104.76,101.772,104.53,1042826
LKQ,2014-07-01,26.81,27.38,26.74,27.02,2091503
LLL,2014-07-01,120.89,121.52,119.78,121.18,570829
LLY,2014-07-01,62.63,62.85,62,62.5,4109002
LMT,2014-07-01,160.04,161.77,158.59,160.64,1358243
LNC,2014-07-01,51.74,52.52,51.59,52.13,1250578
LNT,2014-07-01,30.425,30.445,30.005,30.035,1450784
LOW,2014-07-01,48.03,48.42,47.97,48.13,5843846
LRCX,2014-07-01,68,69.12,67.9,68.62,1777013
LUK,2014-07-01,26.3,26.5,26.03,26.06,1656973
LUV,2014-07-01,27.18,27.83,27.05,27.73,7240417
LYB,2014-07-01,98.3,99.13,97.54,98.52,2248619
L,2014-07-01,44.2,44.59,44.06,44.4,1366498
MAA,2014-07-01,72.93,73.46,72.71,73.29,696264
MAC,2014-07-01,66.96,67.45,66.41,67.22,456627
MAR,2014-07-01,64.32,64.76,64.18,64.67,1588369
MAS,2014-07-01,22.33,22.5,22.13,22.3,3851512
MAT,2014-07-01,38.97,39.67,38.92,39.45,1689109
MA,2014-07-01,74.2,75.91,74.14,75.53,6336226
MCD,2014-07-01,100.43,101.36,100.2402,101,3787745
MCHP,2014-07-01,49.12,50.035,48.73,49.77,1758913
MCK,2014-07-01,186.5,190.15,185.93,189.46,1447992
MCO,2014-07-01,87.76,90.2,87.76,90.05,833076
MDLZ,2014-07-01,37.81,38.07,37.546,37.87,5801456
MDT,2014-07-01,63.29,64.07,63.2,63.91,7730132
MET,2014-07-01,55.59,56.63,55.59,56.18,4145310
MGM,2014-07-01,26.55,26.91,26.53,26.6,5383771
MHK,2014-07-01,138.4,141,138.4,139.56,732724
MKC,2014-07-01,71.43,72.08,71.26,71.65,534841
MLM,2014-07-01,133.3,134.64,132,132,18485878
MMC,2014-07-01,51.82,52.3,51.73,52.06,1647384
MMM,2014-07-01,143.41,144.82,143.38,144.56,1767594
MNST,2014-07-01,23.63,23.6533,23.2633,23.38,2596770
MON,2014-07-01,124.5,125.07,124,124.3,3946530
MOS,2014-07-01,49.51,49.59,49.29,49.35,2387506
MO,2014-07-01,41.87,41.995,41.52,41.83,5197672
MPC,2014-07-01,39.135,39.483,38.935,39.305,5785328
MRK,2014-07-01,57.7,58.64,57.48,58.51,8843199
MRO,2014-07-01,40.05,40.29,39.735,39.76,7024968
MSFT,2014-07-01,41.86,42.15,41.69,41.87,26922597
MSI,2014-07-01,66.9,67.27,66.84,66.96,2449673
MS,2014-07-01,32.41,32.59,32.22,32.32,7787590
MTB,2014-07-01,124.55,125.7,124.19,124.97,636000
MTD,2014-07-01,254.33,258.19,253.92,257.01,242450
MU,2014-07-01,33.24,34.5,33.07,33.98,36348470
MYL,2014-07-01,51.86,53.05,51.67,51.89,3454757
M,2014-07-01,58.2,58.96,58.16,58.66,2512451
NAVI,2014-07-01,17.79,17.97,17.77,17.772,2274049
NBL,2014-07-01,77.83,77.93,75.89,76.34,2439659
NCLH,2014-07-01,31.72,32,31.41,31.9,765087
NDAQ,2014-07-01,38.8,39.47,38.532,39.33,1934630
NEE,2014-07-01,102.44,102.46,101.31,101.45,2504559
NEM,2014-07-01,25.48,25.72,24.78,25.08,5857103
NFLX,2014-07-01,65.1756,67.6685,65.0428,67.5856,38039386
NFX,2014-07-01,44.21,44.4,43.63,43.89,1713013
NI,2014-07-01,39.43,39.53,39.03,39.16,2026586
NKE,2014-07-01,38.865,39.27,38.865,39,7129814
NLSN,2014-07-01,48.64,49.44,48.49,49.17,2284375
NOC,2014-07-01,119.33,121.25,118.29,120.43,1257233
NOV,2014-07-01,82.66,82.77,81.8,82.41,2738208
NRG,2014-07-01,37.29,37.39,36.21,36.34,3602641
NSC,2014-07-01,103.21,103.75,102.47,102.55,1829603
NTAP,2014-07-01,36.65,36.71,36.34,36.61,4564508
NTRS,2014-07-01,64.51,64.99,64.23,64.5,1080056
NUE,2014-07-01,49.43,49.69,49.14,49.15,1461299
NVDA,2014-07-01,18.52,18.855,18.46,18.75,8029625
NWL,2014-07-01,31.03,31.64,30.96,31.4,1370244
NWSA,2014-07-01,18.02,18.18,16.715,18.1,2928004
NWS,2014-07-01,17.45,17.665,17.44,17.6,687591
OKE,2014-07-01,68.07,68.46,67.92,68.29,589428
OMC,2014-07-01,71.5,72.04,71.474,71.81,1028258
ORCL,2014-07-01,40.41,40.91,40.41,40.77,13147693
ORLY,2014-07-01,150.03,152.09,150.01,151.51,489398
OXY,2014-07-01,103.77,104.04,102.72,102.8,3314295
O,2014-07-01,44.49,44.92,44.17,44.86,2224934
PAYX,2014-07-01,40.7,42.5,40.59,42.13,4385573
PBCT,2014-07-01,15.22,15.32,15.15,15.23,2797894
PCAR,2014-07-01,63.43,63.63,63.07,63.46,1620968
PCG,2014-07-01,48.04,48.085,47.22,47.23,2258934
PCLN,2014-07-01,1217.7,1249,1216.75,1246.77,1005238
PDCO,2014-07-01,39.63,39.94,39.385,39.64,1274298
PEG,2014-07-01,40.68,40.68,40.255,40.3,3693312
PEP,2014-07-01,89.12,89.28,88.83,89.13,3540986
PFE,2014-07-01,29.61,30.22,29.585,30.08,25600160
PFG,2014-07-01,50.5,51.23,50.5,50.97,981443
PGR,2014-07-01,25.44,25.56,25.42,25.48,2088071
PG,2014-07-01,78.87,79.41,78.505,79.28,8426276
PHM,2014-07-01,20.24,20.64,20.15,20.5,4469745
PH,2014-07-01,126.09,127.18,125.61,126.87,840273
PKG,2014-07-01,71.75,72.82,71.66,72.24,1139977
PKI,2014-07-01,47.13,47.72,46.8,47.61,536126
PLD,2014-07-01,41.26,41.26,40.8,41.13,2017267
PM,2014-07-01,84.35,84.535,83.87,84.21,6619580
PNC,2014-07-01,89.44,89.96,89.1,89.36,1540524
PNR,2014-07-01,72.57,72.77,71.91,72.5,1460392
PNW,2014-07-01,57.72,57.95,57.31,57.76,1001022
PPG,2014-07-01,105.11,105.495,104.415,104.43,1358588
PPL,2014-07-01,35.52,35.52,35.15,35.16,3515195
PRGO,2014-07-01,146.35,150.74,146.06,150.42,1370113
PRU,2014-07-01,89.23,90.69,89.22,90.17,2274731
PSA,2014-07-01,171.85,172.66,170.62,172.08,496086
PSX,2014-07-01,80.6,80.83,79.94,80.6,3132014
PVH,2014-07-01,117.25,118.08,116.92,117.71,637830
PWR,2014-07-01,34.72,35.405,34.59,35.11,1839921
PXD,2014-07-01,231.41,232.16,227.23,228.75,1032587
PX,2014-07-01,133.28,133.41,132.265,132.84,654694
QCOM,2014-07-01,79.35,79.82,78.93,79.73,5872328
RCL,2014-07-01,55.59,56.18,55.45,55.89,938125
REGN,2014-07-01,285.5,304.41,285.0601,303.39,1774874
REG,2014-07-01,55.88,56.29,55.49,55.56,774712
RE,2014-07-01,161.54,162.63,160.8001,161.94,419413
RF,2014-07-01,10.69,10.86,10.68,10.76,9366484
RHI,2014-07-01,47.79,48.5,47.74,48.18,711312
RHT,2014-07-01,55.44,56.26,55.27,56.17,2064118
RJF,2014-07-01,50.89,51.39,50.79,51.03,999687
RL,2014-07-01,161.15,164.01,160.44,161.63,1085257
RMD,2014-07-01,50.11,50.565,49.52,49.86,2194389
ROK,2014-07-01,125.67,126.84,125.15,125.69,613843
ROP,2014-07-01,146.04,146.74,145,146.39,420849
ROST,2014-07-01,33.27,33.295,32.995,33.26,2593588
RRC,2014-07-01,87.07,87.37,85.17,85.37,1572825
RSG,2014-07-01,38,38.39,37.89,38.14,2149152
RTN,2014-07-01,91.67,93.63,90.37,93.1,2129818
SBAC,2014-07-01,102.27,102.46,101.28,101.94,757934
SBUX,2014-07-01,38.945,39.1,38.8,39.04,8073888
SCG,2014-07-01,53.86,53.89,53.26,53.33,781622
SCHW,2014-07-01,27.07,27.505,26.98,27.32,7685656
SEE,2014-07-01,34.33,34.42,34.04,34.2,1590426
SHW,2014-07-01,207.02,208.27,206.9,207.35,431352
SIG,2014-07-01,109.75,112.29,108.6,111.9,1152896
SJM,2014-07-01,106.81,107.42,106.65,106.81,570749
SLB,2014-07-01,118.3,118.76,117.35,117.85,6644925
SLG,2014-07-01,110.01,110.01,108.26,109.64,1167734
SNA,2014-07-01,118.66,120,118.27,119.63,194342
SNI,2014-07-01,81.34,81.84,80.76,81.51,439937
SNPS,2014-07-01,38.85,39.29,38.84,39.12,1221970
SO,2014-07-01,45.37,45.37,44.96,45.08,3594549
SPGI,2014-07-01,83.29,84.46,83.16,83.8,1431103
SPG,2014-07-01,166.87,167.51,165.31,166.88,1093123
SRCL,2014-07-01,118.79,119.54,117.87,119.15,377184
SRE,2014-07-01,104.53,104.6,103.44,103.5,784192
STI,2014-07-01,40.25,40.635,40.11,40.12,4246387
STT,2014-07-01,67.62,68.165,67.35,67.66,1556402
STX,2014-07-01,57.23,59.43,57.2,58.88,3610839
STZ,2014-07-01,88.27,88.94,87.76,88.38,1973316
SWKS,2014-07-01,47.27,48.28,47.27,47.73,3675217
SWK,2014-07-01,88.13,88.69,87.915,87.96,731055
SYK,2014-07-01,84.99,85.89,84.72,85.5,1178372
SYMC,2014-07-01,22.59,22.985,22.57,22.88,5194879
SYY,2014-07-01,36.97,37.39,36.87,37.15,2927186
TAP,2014-07-01,74.17,74.6,73.64,74.2,1405761
TDG,2014-07-01,167.2,168.78,166.09,168.37,400975
TEL,2014-07-01,62.15,63.48,62.04,63.36,1652208
TGT,2014-07-01,58.39,58.45,57.95,58.37,3768487
TIF,2014-07-01,100.42,102.47,100.42,101.98,982782
TJX,2014-07-01,53.07,53.61,53.03,53.51,3511050
TMK,2014-07-01,54.8534,55.2467,54.7734,55.0793,350609
TMO,2014-07-01,118.45,119.29,117.65,118.96,2319291
TPR,2014-07-01,34.26,34.4501,34.08,34.28,5480786
TRIP,2014-07-01,109.13,109.79,107.9,109.01,1702715
TROW,2014-07-01,84.52,85.4,84.52,85.06,1092161
TRV,2014-07-01,94.88,95.81,94.74,95.21,1631086
TSCO,2014-07-01,60.55,61.2,60.35,61.08,1285810
TSN,2014-07-01,37.5,38.35,37.47,37.87,5851485
TSS,2014-07-01,31.48,32.07,31.48,31.91,1050832
TWX,2014-07-01,68.88,71.1,68.8,70.57,7349561
TXN,2014-07-01,48.03,48.73,47.93,48.49,4714541
TXT,2014-07-01,38.39,39.03,38.29,38.48,1369939
T,2014-07-01,35.23,35.53,35.15,35.48,21777888
UAA,2014-07-01,29.86,30.397,29.71,30.14,4156922
UAL,2014-07-01,41.74,42.4,41.31,42.26,6202039
UDR,2014-07-01,28.7,28.87,28.53,28.74,1786015
UHS,2014-07-01,95.87,97.07,94.8602,95.67,875327
ULTA,2014-07-01,91.63,93.64,91.63,93.41,705015
UNH,2014-07-01,81.74,82.35,81.65,81.89,5482404
UNM,2014-07-01,34.83,35.34,34.83,35.14,835737
UNP,2014-07-01,99.96,100.68,99.77,100.1,3365393
UPS,2014-07-01,103.4,103.5,102.65,102.85,1496707
URI,2014-07-01,105.44,107.47,104.99,107.21,1325933
USB,2014-07-01,43.45,43.66,43.33,43.34,5584571
UTX,2014-07-01,115.97,116.47,115.5,115.93,3245267
VAR,2014-07-01,83.29,84.01,83.24,83.95,454637
VFC,2014-07-01,63.03,63.64,62.97,63.37,1152505
VIAB,2014-07-01,86.88,87.16,86.45,86.85,1860925
VLO,2014-07-01,50.3,51.1,50.01,50.32,14613839
VMC,2014-07-01,64.24,64.94,64.22,64.31,786587
VNO,2014-07-01,106.53,109.12,105.7,106.71,792315
VRSK,2014-07-01,60.05,61.08,60.03,60.9,892243
VRSN,2014-07-01,48.8,49.075,48.57,48.67,1114482
VRTX,2014-07-01,93.87,96.29,93.74,95.85,2154485
VTR,2014-07-01,64.15,64.38,63.6,64.33,1706847
VZ,2014-07-01,48.88,49.55,48.82,49.37,14298501
V,2014-07-01,52.9875,53.8375,52.9575,53.5625,10995284
WAT,2014-07-01,104.93,105.36,104.69,104.94,439781
WBA,2014-07-01,74.3,74.33,73.38,73.78,4191876
WDC,2014-07-01,93.16,95.75,93.1,94.46,2260816
WEC,2014-07-01,47.01,47.02,46.46,46.48,1579927
WFC,2014-07-01,52.73,52.95,52.62,52.72,12482622
WHR,2014-07-01,139.7,142.91,139.7,141.87,1060470
WMB,2014-07-01,58.44,58.665,58,58.55,4287044
WMT,2014-07-01,75.27,75.42,74.75,75.28,6604504
WM,2014-07-01,44.75,44.97,44.56,44.83,1021307
WU,2014-07-01,17.38,17.44,17.275,17.38,4794764
WYNN,2014-07-01,207.93,212.36,207.6431,210.14,1117879
WYN,2014-07-01,75.8,75.98,75.26,75.61,793475
WY,2014-07-01,33.07,33.09,32.4,32.45,22729005
XEC,2014-07-01,143.59,144.82,141.5,143.07,1217912
XEL,2014-07-01,32.17,32.26,31.97,32.04,2735652
XLNX,2014-07-01,47.5,48.29,47.31,48.16,3470545
XL,2014-07-01,32.92,33.2,32.92,33.05,1022998
XOM,2014-07-01,101.15,101.59,100.79,101.36,8404213
XRAY,2014-07-01,47.54,47.83,47.27,47.51,928216
XRX,2014-07-01,48.92,50,48.92,49.52,2221798
XYL,2014-07-01,39.33,39.43,39.08,39.13,644170
YUM,2014-07-01,81.62,81.95,81.32,81.54,2325733
ZBH,2014-07-01,103.76,105.42,103.76,104.89,905171
ZION,2014-07-01,29.5,29.875,29.44,29.5,1849657
ZTS,2014-07-01,32.46,32.61,32.3101,32.51,2263485
AAL,2014-07-02,42.89,42.95,41.42,41.95,19747272
AAPL,2014-07-02,93.865,94.06,93.09,93.48,28465073
AAP,2014-07-02,134.27,135.19,133.6,134.25,522313
ABBV,2014-07-02,57.46,58.11,56.92,58.11,6199669
ABC,2014-07-02,72.83,73.18,72.72,73.05,1272892
ABT,2014-07-02,41.23,41.85,41.12,41.79,5766006
ACN,2014-07-02,81,81.49,80.65,81.06,2400485
ADBE,2014-07-02,72.65,73.24,72.6,72.76,2682086
ADI,2014-07-02,54.39,54.72,54.18,54.41,1740445
ADM,2014-07-02,44.93,45.345,44.81,45.32,2638196
ADP,2014-07-02,80.01,80.35,79.61,80.22,1396946
ADSK,2014-07-02,56.78,57.59,56.76,56.83,1361897
ADS,2014-07-02,283.64,286.7,280.57,280.95,624860
AEE,2014-07-02,40.57,40.75,39.72,39.85,1516144
AEP,2014-07-02,55.11,55.19,53.74,54.17,2731363
AES,2014-07-02,15.56,15.605,15.35,15.44,7359409
AET,2014-07-02,82.14,82.95,81.26,82.92,1387210
AFL,2014-07-02,62.81,63.14,62.335,62.53,1411715
AGN,2014-07-02,224,226,220,221.7,3116657
AIG,2014-07-02,55.08,55.63,55.04,55.25,4718428
AIV,2014-07-02,32.24,32.4,31.96,32.38,705618
AIZ,2014-07-02,66.2,66.41,65.28,65.45,644841
AJG,2014-07-02,47.09,47.245,46.5,46.6,424960
AKAM,2014-07-02,61.71,62.11,61.48,61.84,1414673
ALB,2014-07-02,71.92,72.24,71.63,71.93,462408
ALGN,2014-07-02,57.36,57.79,56.57,56.79,872965
ALK,2014-07-02,48.215,48.215,47.25,47.905,1709292
ALLE,2014-07-02,57,57.87,57,57.37,484627
ALL,2014-07-02,59.08,59.49,58.885,59,1590242
ALXN,2014-07-02,162.12,164.99,159.715,164.22,1147696
AMAT,2014-07-02,22.68,22.83,22.59,22.79,6428400
AMD,2014-07-02,4.23,4.35,4.22,4.34,20486477
AME,2014-07-02,52.62,52.77,52.27,52.56,1009599
AMGN,2014-07-02,120.08,121.22,120.0201,121.03,1447029
AMG,2014-07-02,204.88,206.5,204.22,205.77,538234
AMP,2014-07-02,118.64,121.94,118.64,121.11,729757
AMT,2014-07-02,89.7,90.17,89.255,89.74,1913060
AMZN,2014-07-02,333.2,336.76,331.66,332.85,2681578
ANDV,2014-07-02,59.8,60.77,59.26,60.53,2121749
ANSS,2014-07-02,77.19,77.495,76.48,76.58,302383
ANTM,2014-07-02,108.04,110.34,107.12,110.32,2169819
AON,2014-07-02,90.5,91.025,90.1,90.24,834446
AOS,2014-07-02,24.89,24.97,24.48,24.545,644116
APA,2014-07-02,100,100.5,99.4,99.85,2019999
APC,2014-07-02,109.04,109.75,107.385,107.63,2073589
APD,2014-07-02,129.66,129.66,128.45,128.63,829885
APH,2014-07-02,48.58,48.6562,48.425,48.6,657140
ARE,2014-07-02,77.58,78.09,77.08,77.9,380015
ARNC,2014-07-02,44.55,44.67,44.4,44.55,3465511
ATVI,2014-07-02,22.49,22.59,22.38,22.47,2940930
AVB,2014-07-02,142.44,142.6,141.29,142.55,363104
AVGO,2014-07-02,73.58,74.6,73.58,74.32,1608079
AVY,2014-07-02,51.21,51.38,50.83,51,430927
AWK,2014-07-02,49.08,49.2,48.44,48.5,816321
AXP,2014-07-02,95.19,95.78,95.06,95.21,1595457
AYI,2014-07-02,116.6,119.99,113.15,119.51,1293340
AZO,2014-07-02,534.84,537.79,532.85,535.31,191873
A,2014-07-02,58.13,58.59,57.78,58.05,1414957
BAC,2014-07-02,15.78,16.03,15.76,15.85,87685843
BAX,2014-07-02,73.91,75,73.36,74.99,3012594
BA,2014-07-02,128.15,128.5,127.34,127.62,2859242
BBT,2014-07-02,39.61,39.76,39.48,39.65,4507854
BBY,2014-07-02,31,31.6,31,31.44,2720261
BDX,2014-07-02,119.78,119.95,119.09,119.87,437902
BEN,2014-07-02,57.49,57.57,57.08,57.52,1567901
BF.B,2014-07-02,47.34,47.66,47.01,47.2,622220
BIIB,2014-07-02,325.25,332.7799,324.01,331,1186001
BK,2014-07-02,37.92,38.07,37.56,37.61,5241695
BLK,2014-07-02,322.7,322.9,319.86,321.87,540052
BLL,2014-07-02,31.465,31.68,31.175,31.335,1796398
BMY,2014-07-02,47.67,48.37,47.64,48.24,7527715
BRK.B,2014-07-02,127.08,127.73,126.83,127.73,2599700
BSX,2014-07-02,12.96,13.135,12.92,13.13,7628159
BWA,2014-07-02,66.07,67.49,66.04,66.62,1362216
BXP,2014-07-02,118.17,118.61,117.59,117.94,630372
CAG,2014-07-02,30.09,30.54,30,30.52,8437273
CAH,2014-07-02,69.48,70.19,69.41,69.59,1581818
CAT,2014-07-02,109.32,109.95,109.3,109.56,1850198
CA,2014-07-02,29.16,29.28,28.95,29.12,1970178
CBG,2014-07-02,31.95,32.31,31.95,32.31,1448098
CBOE,2014-07-02,48.9,49.07,48.28,48.43,763270
CBS,2014-07-02,63.05,64.53,62.92,64.3,40694780
CB,2014-07-02,104.88,105.26,104.38,104.4,981782
CCI,2014-07-02,74.36,74.5,73.69,74.09,1405094
CCL,2014-07-02,37.64,37.8,37.485,37.56,2981637
CDNS,2014-07-02,17.5,17.6,17.38,17.43,1595401
CELG,2014-07-02,88.88,90.13,88.5,90.07,5941527
CERN,2014-07-02,51.6,51.71,51.29,51.66,1606308
CF,2014-07-02,48.772,49.098,48.424,48.93,2516480
CHD,2014-07-02,34.945,35.24,34.47,34.53,2225730
CHK,2014-07-02,29.31,29.44,29.05,29.25,6665120
CHRW,2014-07-02,63.59,64.39,63.3,64.13,1310407
CHTR,2014-07-02,160.48,162.6,160.48,162,1257863
CINF,2014-07-02,48.29,48.45,48.03,48.26,545820
CI,2014-07-02,92.29,92.935,91.25,92.84,857644
CLX,2014-07-02,91.35,91.76,91.26,91.71,615218
CL,2014-07-02,68.36,68.75,68.3,68.47,1194221
CMA,2014-07-02,50.6,50.72,50.19,50.32,926347
CMCSA,2014-07-02,27.1,27.3,27.02,27.2775,18373856
CME,2014-07-02,70.77,71.18,70.61,71.06,1090615
CMG,2014-07-02,603.49,603.49,597,599.32,240073
CMI,2014-07-02,154.76,155.75,153.24,153.99,1158631
CMS,2014-07-02,30.83,30.87,29.95,30.09,4014544
CNC,2014-07-02,39.145,39.865,38.58,39.815,2180928
CNP,2014-07-02,25.34,25.35,24.86,24.91,2982107
COF,2014-07-02,83.29,83.68,83.15,83.6,2830366
COG,2014-07-02,34.22,35.405,34.22,35.2,6770945
COL,2014-07-02,79.12,79.35,78.69,78.93,446313
COO,2014-07-02,146.5,147.52,145.761,146.66,887091
COP,2014-07-02,85.81,85.98,85.3101,85.86,3513613
COST,2014-07-02,115.25,115.91,115.25,115.75,1122270
COTY,2014-07-02,17.49,17.94,17.47,17.8,900717
CPB,2014-07-02,46.09,46.23,45.95,46.19,742578
CRM,2014-07-02,59.17,59.48,58.67,58.91,3621830
CSCO,2014-07-02,24.97,25.14,24.87,25.03,30197226
CSX,2014-07-02,31.02,31.17,30.97,31.02,4014982
CTAS,2014-07-02,64.01,64.24,63.61,63.9,252933
CTL,2014-07-02,36.18,36.24,35.7,35.94,4105462
CTSH,2014-07-02,49.71,50.05,49.49,49.87,1894993
CTXS,2014-07-02,63.38,63.93,63.21,63.5,1962893
CVS,2014-07-02,75.99,76.73,75.75,76.25,2759209
CVX,2014-07-02,130.53,130.92,129.99,130.23,5137137
CXO,2014-07-02,142.12,143.88,139.77,140.38,902519
C,2014-07-02,47.54,48.25,47.5,48.01,16779082
DAL,2014-07-02,38.96,39,38.03,38.24,29010889
DE,2014-07-02,90.27,90.523,89.98,90.35,1785937
DFS,2014-07-02,62.61,62.98,62.6,62.83,1942008
DGX,2014-07-02,59.21,59.76,58.89,59.75,1153009
DG,2014-07-02,57.59,58.19,57.5,58.12,4222852
DHI,2014-07-02,25.15,25.23,24.48,24.67,4353951
DHR,2014-07-02,78.57,79.48,78.56,78.77,2561934
DISCA,2014-07-02,75,76.07,74.93,75.93,1271122
DISCK,2014-07-02,74.03,75.25,74.03,75.12,373667
DISH,2014-07-02,65.61,66.65,65.49,66.22,1099094
DIS,2014-07-02,86.58,86.705,86.2,86.44,4439758
DLR,2014-07-02,58.76,58.89,58.1294,58.67,661837
DLTR,2014-07-02,54.24,54.875,54.24,54.75,1438639
DOV,2014-07-02,90.66,90.92,90.24,90.61,567372
DPS,2014-07-02,58.97,59.23,58.8,58.98,1071603
DRE,2014-07-02,18.2,18.2,18.04,18.11,1499397
DRI,2014-07-02,46.1,46.35,46.05,46.26,1205056
DTE,2014-07-02,76.95,77.1,75.36,75.68,1308332
DUK,2014-07-02,73.5,73.55,71.875,72.22,4515677
DVA,2014-07-02,73.08,73.65,72.63,73.6,1002342
DVN,2014-07-02,79.07,79.65,78.26,78.58,3311337
D,2014-07-02,70.99,71,69.27,69.64,3615879
EA,2014-07-02,36.4,36.8475,36.35,36.76,2390764
EBAY,2014-07-02,50.51,50.8,50.5,50.55,9345531
ECL,2014-07-02,111.18,111.85,110.36,110.63,683163
ED,2014-07-02,57.02,57.11,55.66,56.02,4122790
EFX,2014-07-02,72.39,72.7,72.08,72.3,423194
EIX,2014-07-02,57.35,57.4825,56.21,56.42,1712307
EL,2014-07-02,74.24,74.37,73.71,73.96,1461740
EMN,2014-07-02,87.89,88.02,87.37,87.66,720476
EMR,2014-07-02,66.59,66.7312,66.13,66.64,2230761
EOG,2014-07-02,116.86,117.59,115.54,116.23,2649906
EQIX,2014-07-02,213.02,214.32,211.22,211.82,502695
EQR,2014-07-02,63.34,63.47,62.93,63.45,822962
EQT,2014-07-02,106.62,107.22,106.2,106.61,752337
ESRX,2014-07-02,69,69.08,68.54,69.0075,3273990
ESS,2014-07-02,185.33,185.44,183.78,185.44,482408
ES,2014-07-02,46.6,46.6,45.96,46.14,2632400
ETFC,2014-07-02,21.52,22.205,21.52,22.14,6543519
ETN,2014-07-02,77.37,78.35,77.33,77.6,2747309
ETR,2014-07-02,81.22,81.3,78.08,78.66,3072998
EW,2014-07-02,43.525,43.985,43.51,43.88,1139928
EXC,2014-07-02,35.55,35.59,34.33,34.59,11109836
EXPD,2014-07-02,44.35,44.76,44.28,44.54,704302
EXPE,2014-07-02,80.84,81.32,80.08,80.26,958844
EXR,2014-07-02,53.46,53.685,53.1,53.44,476933
FAST,2014-07-02,49.23,49.54,49.15,49.31,1046233
FBHS,2014-07-02,40.23,40.57,39.89,40,1305915
FB,2014-07-02,68.04,68.3,65.79,66.45,41895220
FCX,2014-07-02,37.03,37.99,36.99,37.83,14137327
FDX,2014-07-02,152.27,153.24,152.08,152.27,1236268
FE,2014-07-02,33.86,33.96,32.77,32.81,4236205
FFIV,2014-07-02,111.95,112.71,111.16,111.51,631793
FISV,2014-07-02,61.18,61.21,60.5,60.7,1075947
FIS,2014-07-02,54.8,55.15,54.72,54.93,730405
FITB,2014-07-02,21.47,21.66,21.34,21.41,6146007
FLIR,2014-07-02,35,35.1,34.86,34.93,485531
FLR,2014-07-02,78.23,78.44,77.51,77.91,661921
FLS,2014-07-02,74.35,74.93,74.1,74.89,862263
FL,2014-07-02,51.57,51.95,51.29,51.41,759371
FMC,2014-07-02,70.83,71.209,70.39,70.56,1012375
FOXA,2014-07-02,35.19,35.78,35.17,35.7,7889965
FOX,2014-07-02,34.51,34.74,34.19,34.67,4019313
FRT,2014-07-02,121.65,121.91,120.45,121.71,422821
FTI,2014-07-02,60.27,60.6,59.7,60.25,1556929
F,2014-07-02,17.19,17.3,17.17,17.22,17002931
GD,2014-07-02,116.19,116.445,115.13,115.5,1484270
GE,2014-07-02,26.35,26.65,26.34,26.61,21284051
GGP,2014-07-02,23.58,23.64,23.43,23.57,2956390
GILD,2014-07-02,85.55,87.88,85.38,87.1,13957237
GIS,2014-07-02,52.89,53.14,52.8,53.01,2465323
GLW,2014-07-02,22.05,22.245,21.91,21.98,7066210
GM,2014-07-02,37.5,38.15,37.37,37.74,17672217
GOOGL,2014-07-02,592.26,594.15,589.11,590.78,1197005
GOOG,2014-07-02,583.35,585.4399,580.39,582.335,1054936
GPC,2014-07-02,87.62,88.01,87.04,87.6,629789
GPN,2014-07-02,36.69,36.895,36.385,36.435,654490
GPS,2014-07-02,41.62,41.845,41.53,41.65,2379387
GRMN,2014-07-02,61,61.615,60.7301,61.2,828322
GS,2014-07-02,167,167.813,166.57,166.89,1877603
GT,2014-07-02,27.59,27.96,27.57,27.83,2341678
GWW,2014-07-02,251.5,252.8,250.2,251.54,490124
HAL,2014-07-02,70.64,71.27,70.6,70.82,4907610
HAS,2014-07-02,53.71,54.01,53.495,53.65,772474
HBAN,2014-07-02,9.64,9.72,9.57,9.59,5374528
HBI,2014-07-02,24.755,24.98,24.5775,24.615,2047608
HCA,2014-07-02,55.89,57.39,55.73,57.27,1665962
HCN,2014-07-02,62.8,62.84,61.92,62.34,1797154
HCP,2014-07-02,41.38,41.46,40.97,41.27,1434770
HD,2014-07-02,81.84,82.18,81.62,81.98,4185721
HES,2014-07-02,99.2,99.89,99.0005,99.42,1683692
HIG,2014-07-02,36.35,36.475,35.93,35.99,2659439
HII,2014-07-02,95,95.59,94.1,94.21,277959
HOG,2014-07-02,68.75,68.87,67.77,67.8,3545836
HOLX,2014-07-02,25.81,25.96,25.5,25.59,2629139
HON,2014-07-02,94.24,94.6,93.97,94.28,2260791
HP,2014-07-02,116.74,118.95,116.74,117.75,1076979
HRB,2014-07-02,32.98,33.33,32.94,33.2,3098937
HRL,2014-07-02,24.375,24.375,24.02,24.18,2840808
HRS,2014-07-02,75.75,75.99,75.48,75.63,428812
HSIC,2014-07-02,59.82,59.98,59.495,59.65,600676
HST,2014-07-02,22.16,22.17,21.97,22.02,6213551
HSY,2014-07-02,96.9,96.985,96.041,96.77,819827
HUM,2014-07-02,128.85,129.66,127.21,129.6,1587555
IBM,2014-07-02,186.34,188.99,186.17,188.39,5097199
ICE,2014-07-02,37.518,37.558,37.438,37.544,1195915
IDXX,2014-07-02,68.255,68.8413,67.595,67.755,329794
IFF,2014-07-02,104.91,105.35,104.6,105.05,263491
ILMN,2014-07-02,182.25,184.49,179.17,180.46,994132
INCY,2014-07-02,56.57,56.99,55.58,55.78,902775
INFO,2014-07-02,26.62,27.09,26.62,26.77,1401691
INTC,2014-07-02,30.99,31.05,30.8,30.98,16831171
INTU,2014-07-02,80.91,81.49,80.85,81.3,926692
IPG,2014-07-02,19.48,19.5,19.36,19.38,3547362
IP,2014-07-02,50.39,50.98,49.6,49.64,5354160
IQV,2014-07-02,53.63,54.449,53.19,54.42,679863
IRM,2014-07-02,35.39,35.54,35.32,35.5,1670723
IR,2014-07-02,62.85,63.47,62.63,62.71,1485494
ISRG,2014-07-02,136.0065,136.4032,134.0232,134.4465,1031373
ITW,2014-07-02,87.32,87.77,87.15,87.21,1446694
IT,2014-07-02,71.92,72.11,70.58,70.67,281855
IVZ,2014-07-02,38.25,38.34,38.01,38.21,1653256
JBHT,2014-07-02,73.09,73.78,73.09,73.76,666199
JCI,2014-07-02,47.8743,48.1466,47.5392,47.7696,2372091
JEC,2014-07-02,53.21,53.51,52.905,53.07,1152321
JNJ,2014-07-02,105.7,105.97,105.295,105.86,3764939
JNPR,2014-07-02,24.55,24.94,24.55,24.78,4135449
JPM,2014-07-02,57.27,57.475,56.82,56.97,19199260
JWN,2014-07-02,68.39,69,68.3,68.59,1081878
KEY,2014-07-02,14.41,14.49,14.28,14.33,7662161
KIM,2014-07-02,23.05,23.17,22.87,23.11,2537940
KLAC,2014-07-02,72.78,73.45,72.74,73.24,1756045
KMB,2014-07-02,111.58,111.92,111.25,111.44,911404
KMI,2014-07-02,36.1,36.21,35.73,35.75,4721808
KMX,2014-07-02,52.05,52.74,52.05,52.6,1194938
KORS,2014-07-02,89.46,90.38,89.45,89.72,2243172
KO,2014-07-02,42.31,42.41,42.15,42.29,6707175
KR,2014-07-02,24.715,24.84,24.58,24.715,5129352
KSS,2014-07-02,52.94,53.15,52.18,52.35,3824012
KSU,2014-07-02,106.95,108.25,106.86,107.99,489615
K,2014-07-02,65.8,66.17,65.76,66.05,1300778
LB,2014-07-02,60.02,60.96,59.99,60.71,1505982
LEG,2014-07-02,34.27,34.33,33.97,34.09,536699
LEN,2014-07-02,41.6274,41.7843,40.9118,41.1078,2302479
LH,2014-07-02,104.53,105.32,103.75,105.31,836214
LKQ,2014-07-02,26.95,27.1,26.7,26.73,939572
LLL,2014-07-02,120.72,121.65,120.02,120.15,433233
LLY,2014-07-02,62.45,63.08,62.12,62.7,3941001
LMT,2014-07-02,160.77,160.88,158.2034,158.98,1309801
LNC,2014-07-02,52.25,52.76,51.97,52.21,1466454
LNT,2014-07-02,29.98,29.98,29.21,29.345,1123628
LOW,2014-07-02,48.16,48.39,48,48.12,3097921
LRCX,2014-07-02,68.24,68.95,68.21,68.7,1024974
LUK,2014-07-02,25.97,26.03,25.67,25.76,1089879
LUV,2014-07-02,27.47,27.649,27.07,27.47,7541703
LYB,2014-07-02,98.21,99.22,98.16,98.75,2097992
L,2014-07-02,44.28,44.314,43.64,43.73,1153271
MAA,2014-07-02,73.16,73.35,72.49,73.13,364992
MAC,2014-07-02,67.07,67.2,66.48,66.77,501664
MAR,2014-07-02,64.8,65.39,64.46,65.36,1815556
MAS,2014-07-02,22.31,22.4,22.08,22.16,2634776
MAT,2014-07-02,39.57,39.63,39.18,39.25,1675313
MA,2014-07-02,74.86,76.39,74.86,76.2,3973937
MCD,2014-07-02,101.02,101.08,100.35,100.53,3222376
MCHP,2014-07-02,49.64,49.87,49.5,49.6,800178
MCK,2014-07-02,189,190.71,188.834,189.44,922870
MCO,2014-07-02,89.77,90.19,88.81,89.04,1167220
MDLZ,2014-07-02,37.89,37.94,37.59,37.91,4771351
MDT,2014-07-02,63.91,64.2075,63.66,63.91,7153093
MET,2014-07-02,56.15,56.87,55.99,56.1,3806207
MGM,2014-07-02,26.72,27.25,26.72,26.92,6372953
MHK,2014-07-02,139.23,140.12,137.72,137.89,447060
MKC,2014-07-02,71.28,71.28,70.54,70.92,537809
MLM,2014-07-02,130,130,126.3,127.06,2402930
MMC,2014-07-02,51.89,52.18,51.63,51.67,1669582
MMM,2014-07-02,144.23,145.3,143.56,145.23,1621309
MNST,2014-07-02,23.3333,23.6766,23.26,23.2833,2650143
MON,2014-07-02,124.68,127.48,124.68,126.53,8821534
MOS,2014-07-02,49.4,49.45,48.8722,49.07,4264417
MO,2014-07-02,41.85,41.97,41.717,41.87,3579237
MPC,2014-07-02,39.13,40.17,39.095,39.94,6280162
MRK,2014-07-02,58.47,59.1,58.37,59.05,6941072
MRO,2014-07-02,39.73,39.84,39.49,39.62,5629713
MSFT,2014-07-02,41.73,41.9,41.53,41.9,20208526
MSI,2014-07-02,66.76,67.08,66.68,67.02,942525
MS,2014-07-02,32.32,32.6801,32.3,32.49,6190608
MTB,2014-07-02,124.78,125.21,123.63,123.83,603263
MTD,2014-07-02,256.62,257.3,254.81,255.04,115492
MU,2014-07-02,34,34.27,33.54,33.76,26624980
MYL,2014-07-02,52.13,52.47,51.32,52.14,2925979
M,2014-07-02,58.79,59.47,58.7,58.95,3069166
NAVI,2014-07-02,17.75,17.94,17.635,17.77,2509893
NBL,2014-07-02,76.28,76.64,75.57,75.78,1817587
NCLH,2014-07-02,31.9,32.37,31.67,31.94,592408
NDAQ,2014-07-02,39.23,39.7,39.02,39.65,1527694
NEE,2014-07-02,101.13,101.44,99.43,99.7,2870729
NEM,2014-07-02,25.11,25.5,25.05,25.36,4465667
NFLX,2014-07-02,67.6399,67.9814,66.5771,66.6771,17322207
NFX,2014-07-02,43.97,44.24,43.37,43.78,1648497
NI,2014-07-02,39.1,39.17,38.49,38.6,2062413
NKE,2014-07-02,39.03,39.2025,38.845,38.895,5577522
NLSN,2014-07-02,48.26,49.38,47.98,49.24,1548929
NOC,2014-07-02,120.01,120.81,119.54,119.74,990169
NOV,2014-07-02,82.39,82.87,82.16,82.61,2360390
NRG,2014-07-02,36.3,36.44,35.59,35.76,4133902
NSC,2014-07-02,103.08,103.63,102.31,103.56,1664265
NTAP,2014-07-02,36.66,37.11,36.55,37.11,2685147
NTRS,2014-07-02,64.31,64.92,63.98,64.06,991663
NUE,2014-07-02,49.23,49.7256,49.2,49.66,1382604
NVDA,2014-07-02,18.68,18.76,18.57,18.6825,4482096
NWL,2014-07-02,31.23,31.52,31.04,31.07,1283356
NWSA,2014-07-02,18.03,18.3,17.98,18.255,2973411
NWS,2014-07-02,17.55,17.78,17.47,17.72,550631
OKE,2014-07-02,68.25,68.25,67.53,67.75,698440
OMC,2014-07-02,71.59,71.8727,71.27,71.39,1014834
ORCL,2014-07-02,40.93,41.2,40.77,40.95,13401626
ORLY,2014-07-02,151.06,151.98,150.18,151.9,368975
OXY,2014-07-02,102.74,102.93,101.28,102.24,5346490
PAYX,2014-07-02,41.245,41.78,40.66,41.15,4424831
PBCT,2014-07-02,15.23,15.27,15.07,15.13,2147531
PCAR,2014-07-02,63.49,64.345,63.49,63.78,1217199
PCG,2014-07-02,47.16,47.1828,46.39,46.63,2634170
PCLN,2014-07-02,1251.13,1252.61,1233.35,1237.84,617892
PDCO,2014-07-02,39.58,39.78,39.39,39.53,828070
PEG,2014-07-02,40.17,40.24,38.99,39.15,5012697
PEP,2014-07-02,89.29,89.69,89.01,89.67,2829646
PFE,2014-07-02,30.06,30.42,30,30.37,18501691
PFG,2014-07-02,50.96,51.19,50.68,50.86,906377
PGR,2014-07-02,25.35,25.54,25.18,25.21,2308589
PG,2014-07-02,79.56,79.86,79.44,79.56,6282586
PHM,2014-07-02,20.54,20.64,20.24,20.31,3543380
PH,2014-07-02,126.71,127.02,125.76,126.25,597374
PKG,2014-07-02,72,72.335,70.7,70.94,811548
PKI,2014-07-02,47.71,48.13,47.495,47.68,517425
PLD,2014-07-02,41.17,41.18,40.57,41.17,1956402
PM,2014-07-02,84.21,85.1,83.83,84.86,4335943
PNC,2014-07-02,89.22,89.63,88.84,88.95,1394085
PNR,2014-07-02,72.28,72.64,71.85,71.9,1402660
PNW,2014-07-02,57.51,57.53,56.5,56.94,1323071
PPG,2014-07-02,104.285,104.74,103.97,104.155,925572
PPL,2014-07-02,35.08,35.09,34.16,34.33,4036038
PRGO,2014-07-02,150.87,153.72,148.86,153.31,1610110
PRU,2014-07-02,90,90.86,89.83,90.09,1881955
PSA,2014-07-02,171.69,171.95,170.22,171.63,394863
PSX,2014-07-02,80.64,81.51,80.6,81,2443287
PVH,2014-07-02,117.18,118.5,117.02,117.88,609174
PWR,2014-07-02,35.1,35.48,35.05,35.36,1461129
PXD,2014-07-02,227.5,228,223.5,224.55,1110113
PX,2014-07-02,132.52,133.225,132.1,132.73,670362
QCOM,2014-07-02,79.81,80.43,79.7,80.17,5449256
RCL,2014-07-02,55.79,56.78,55.79,56.32,645185
REGN,2014-07-02,302.47,312.12,298.29,308.54,1335408
REG,2014-07-02,55.39,55.64,55.01,55.31,575038
RE,2014-07-02,161.23,162.04,160.02,160.31,247536
RF,2014-07-02,10.78,10.84,10.69,10.7,6844459
RHI,2014-07-02,48.21,48.78,48.08,48.23,715555
RHT,2014-07-02,56.13,56.66,55.94,56.13,1186793
RJF,2014-07-02,50.86,51.37,50.6716,50.75,327343
RL,2014-07-02,161.63,162.489,161.24,161.45,732383
RMD,2014-07-02,50.32,51.14,49.96,50.5,1221954
ROK,2014-07-02,125.83,126.06,124.62,125.25,476847
ROP,2014-07-02,145.97,146.65,145.48,145.6,414382
ROST,2014-07-02,33.365,33.615,33.25,33.485,2408460
RRC,2014-07-02,85.11,86.305,84.67,85.62,1451079
RSG,2014-07-02,38.15,38.21,37.75,37.82,1635950
RTN,2014-07-02,93.1,93.56,92.22,92.47,1136548
SBAC,2014-07-02,101.75,101.99,101.18,101.61,760880
SBUX,2014-07-02,39.19,39.2045,38.955,39.095,4794618
SCG,2014-07-02,53.22,53.28,52.29,52.55,1152922
SCHW,2014-07-02,27.06,27.6,27.06,27.4,3824295
SEE,2014-07-02,34.03,34.15,33.53,33.53,1328056
SHW,2014-07-02,207,207.9,206.04,206.59,297364
SIG,2014-07-02,111.58,113.18,109.82,110.3,712351
SJM,2014-07-02,106.43,106.78,105.98,106.63,535326
SLB,2014-07-02,117.98,118.25,117.19,117.73,4321167
SLG,2014-07-02,109.69,109.69,108.58,108.9,595627
SNA,2014-07-02,119.38,120.4,118.77,119.31,196522
SNI,2014-07-02,81.35,81.79,81.1,81.19,521206
SNPS,2014-07-02,39.04,39.2,38.745,38.87,685178
SO,2014-07-02,45.04,45.04,44.12,44.26,6467378
SPGI,2014-07-02,83.62,84.09,83.49,83.8,1130270
SPG,2014-07-02,166.7,166.9,165.45,166.74,900181
SRCL,2014-07-02,119,119.42,118.7,119.07,331603
SRE,2014-07-02,103.3,103.34,101.77,102.17,847667
STI,2014-07-02,40.12,40.31,39.96,40.18,2626546
STT,2014-07-02,67.6,68.74,67.6,68.1,2374254
STX,2014-07-02,58.74,59.16,58.61,59.03,1972639
STZ,2014-07-02,94.53,94.77,89.47,90.45,5700822
SWKS,2014-07-02,47.55,48,47.2337,47.62,1997338
SWK,2014-07-02,88.05,88.44,87.68,87.84,522386
SYK,2014-07-02,85.22,85.6,84.89,85.4,653308
SYMC,2014-07-02,22.79,22.86,22.66,22.73,4590115
SYY,2014-07-02,37.21,37.37,37.065,37.16,1566009
TAP,2014-07-02,74.41,74.58,73.14,73.58,1759526
TDG,2014-07-02,167.96,168.96,166.24,168.42,325925
TEL,2014-07-02,63.25,63.84,63.13,63.21,1451187
TGT,2014-07-02,58.5,59.1,58.4,58.77,3067230
TIF,2014-07-02,101.75,102.5,101.55,102.05,991539
TJX,2014-07-02,53.42,53.96,53.41,53.71,3151216
TMK,2014-07-02,54.96,56.49,54.61,54.83,764239
TMO,2014-07-02,119.05,119.61,117.91,118.05,2137733
TPR,2014-07-02,34.21,35.3,34.0567,35.06,10235870
TRIP,2014-07-02,109,110.22,107.69,108.12,880853
TROW,2014-07-02,84.91,85.03,84.37,84.86,798145
TRV,2014-07-02,94.91,95.25,94.43,94.62,1114491
TSCO,2014-07-02,61.03,61.33,60.85,60.89,926777
TSN,2014-07-02,37.91,39.16,37.74,38.96,7285712
TSS,2014-07-02,31.88,32,31.75,31.81,782004
TWX,2014-07-02,70.4,71.19,70.374,70.93,4537264
TXN,2014-07-02,48.33,48.67,48.33,48.51,2825514
TXT,2014-07-02,38.43,38.69,38.1,38.17,1573713
T,2014-07-02,35.48,35.67,35.43,35.67,14235809
UAA,2014-07-02,30.185,30.2845,29.59,29.63,3618136
UAL,2014-07-02,40.89,40.99,39.22,39.27,12844848
UDR,2014-07-02,28.73,28.74,28.48,28.62,934047
UHS,2014-07-02,95.36,96.52,94.96,96.48,448593
ULTA,2014-07-02,93.27,95.17,93.025,94.5,707442
UNH,2014-07-02,81.8,82.52,81.07,82.49,3693498
UNM,2014-07-02,35.13,35.33,34.79,34.89,952415
UNP,2014-07-02,100.045,100.78,99.91,100.07,3471080
UPS,2014-07-02,102.7,103.56,102.7,103.55,2175055
URI,2014-07-02,106.75,108.385,106.75,107.5,702324
USB,2014-07-02,43.17,43.45,43.13,43.25,4485135
UTX,2014-07-02,115.98,115.98,114.7,115.14,3821628
VAR,2014-07-02,83.9,84.12,83.47,84.05,294028
VFC,2014-07-02,63.22,63.46,62.9,63.05,1358871
VIAB,2014-07-02,86.25,87.64,86.11,87.32,1356684
VLO,2014-07-02,50.56,51.11,50.21,50.83,8329777
VMC,2014-07-02,64.05,64.138,63.13,63.53,1105209
VNO,2014-07-02,106.58,106.86,105.825,106.79,521832
VRSK,2014-07-02,60.82,61.53,60.23,60.58,698419
VRSN,2014-07-02,48.66,49.53,48.5,49.46,839903
VRTX,2014-07-02,95.35,98.73,95.33,98.03,3182054
VTR,2014-07-02,63.85,64.21,63.37,64.07,1777101
VZ,2014-07-02,49.52,49.73,49.32,49.66,11576149
V,2014-07-02,53.72,53.8725,53.5625,53.71,5780668
WAT,2014-07-02,104.94,105.54,104.62,104.7,179501
WBA,2014-07-02,73.76,74.13,72.85,73.04,5240257
WDC,2014-07-02,94.27,96.31,94.03,95.92,1685143
WEC,2014-07-02,46.47,46.47,45.07,45.34,2904807
WFC,2014-07-02,52.76,52.839,52.55,52.66,14443481
WHR,2014-07-02,141.45,141.9099,139.82,140.26,630954
WMB,2014-07-02,58.6,58.71,57.985,58.35,4048635
WMT,2014-07-02,75.26,75.9,75.25,75.62,4366772
WM,2014-07-02,44.83,44.8999,44.37,44.47,926117
WU,2014-07-02,17.41,17.49,17.24,17.31,4907929
WYNN,2014-07-02,210.14,212.73,209.41,211.63,1364145
WYN,2014-07-02,75.67,76.05,75.43,75.99,625018
WY,2014-07-02,32.67,33.15,32.55,32.9,13178121
XEC,2014-07-02,143.24,144,140.54,141.31,647826
XEL,2014-07-02,31.99,32.01,31.39,31.51,3807493
XLNX,2014-07-02,47.93,49.12,47.9,48.8,4189304
XL,2014-07-02,33.04,33.1744,32.88,32.89,1422951
XOM,2014-07-02,101.15,101.64,101.04,101.57,6954442
XRAY,2014-07-02,47.38,47.57,47.27,47.57,479123
XRX,2014-07-02,49.44,49.92,49.12,49.36,1236794
XYL,2014-07-02,39.06,39.23,38.45,38.65,758985
YUM,2014-07-02,81.65,82.2251,81.56,81.92,1437850
ZBH,2014-07-02,104.35,105.15,104.35,104.86,512465
ZION,2014-07-02,29.53,29.71,29.24,29.34,1417551
ZTS,2014-07-02,32.5,32.76,32.5,32.74,1850691
AAL,2014-07-03,42.61,42.9399,41.4,41.62,8257974
AAPL,2014-07-03,93.67,94.1,93.2,94.03,22891753
AAP,2014-07-03,135.05,135.202,134.13,134.94,300275
ABBV,2014-07-03,57.9,58.27,57.65,58.22,3828923
ABC,2014-07-03,73.33,73.42,73.05,73.23,943930
ABT,2014-07-03,41.81,41.96,41.63,41.89,3000001
ACN,2014-07-03,81.26,81.69,81.22,81.55,1042859
ADBE,2014-07-03,72.95,73.71,72.68,73.57,1396076
ADI,2014-07-03,54.42,54.84,54.26,54.825,711156
ADM,2014-07-03,45.35,45.95,45.29,45.77,3146688
ADP,2014-07-03,80,80.61,80,80.59,775450
ADSK,2014-07-03,57.03,57.28,56.84,56.88,842211
ADS,2014-07-03,282.35,285.01,280.74,284.8,343340
AEE,2014-07-03,39.57,39.6,39.06,39.28,870368
AEP,2014-07-03,53.81,53.84,53.19,53.76,2020634
AES,2014-07-03,15.37,15.51,15.245,15.46,3206071
AET,2014-07-03,83.06,83.71,82.78,83.63,1140376
AFL,2014-07-03,62.85,63.55,62.75,63.29,1188340
AGN,2014-07-03,222.05,222.9,219.35,221.58,1801482
AIG,2014-07-03,55.51,55.99,55.36,55.64,3690025
AIV,2014-07-03,32.38,32.38,32.03,32.29,393757
AIZ,2014-07-03,65.93,66.36,65.27,66.11,995225
AJG,2014-07-03,46.71,46.86,46.5001,46.77,307070
AKAM,2014-07-03,61.95,62.2,61.83,62.01,773696
ALB,2014-07-03,72.06,72.55,72.02,72.46,331363
ALGN,2014-07-03,56.91,57.19,56.42,57.14,749597
ALK,2014-07-03,48.005,48.7199,47.955,48.4,675286
ALLE,2014-07-03,57.46,57.74,57.02,57.16,138691
ALL,2014-07-03,59.22,59.4,58.93,58.97,1530191
ALXN,2014-07-03,164.79,165.96,162.485,164.21,719057
AMAT,2014-07-03,22.85,22.95,22.72,22.81,5488520
AMD,2014-07-03,4.36,4.4,4.14,4.24,22521686
AME,2014-07-03,52.82,53.27,52.61,53.14,410138
AMGN,2014-07-03,121.45,122.85,120.72,122.85,1963370
AMG,2014-07-03,206.72,208.94,205.68,208.66,269080
AMP,2014-07-03,121.94,122.7,121.94,122.42,414812
AMT,2014-07-03,89.73,90.09,89.05,90.01,1165653
AMZN,2014-07-03,334.83,338.3,333.08,337.492,1944300
ANDV,2014-07-03,60.77,61.18,60.07,60.59,931862
ANSS,2014-07-03,76.67,77.82,76.55,77.75,269607
ANTM,2014-07-03,110.67,111.01,109.19,110.16,1433875
AON,2014-07-03,90.58,90.61,89.93,90.3,655620
AOS,2014-07-03,24.555,24.82,24.505,24.765,551690
APA,2014-07-03,99.85,100.22,99.395,100.03,1086170
APC,2014-07-03,107.93,108.5,107.26,107.58,1259189
APD,2014-07-03,129.4,129.53,129,129.42,519375
APH,2014-07-03,48.67,48.96,48.625,48.91,419994
ARE,2014-07-03,77.69,77.71,76.98,77.36,269434
ARNC,2014-07-03,44.67,45.21,44.49,44.94,2605497
ATVI,2014-07-03,22.52,22.78,22.4748,22.67,2590722
AVB,2014-07-03,142.31,142.65,140.92,142.03,304386
AVGO,2014-07-03,74.67,75.37,74.4101,75.18,799384
AVY,2014-07-03,51.32,51.82,51.15,51.49,456212
AWK,2014-07-03,48.44,48.48,47.99,48.06,523118
AXP,2014-07-03,95.58,95.94,95.22,95.84,1633771
AYI,2014-07-03,119.67,120.99,117.96,118.88,568615
AZO,2014-07-03,537.43,540.4,536.11,539.46,139233
A,2014-07-03,58.19,58.54,58.021,58.46,600744
BAC,2014-07-03,16.07,16.23,16,16.03,70582291
BAX,2014-07-03,75.08,75.24,74.52,74.88,1388954
BA,2014-07-03,127.99,128.62,127.7,128.51,1997530
BBT,2014-07-03,39.84,40.21,39.78,39.98,2609508
BBY,2014-07-03,31.63,32.24,31.53,32.1,3135946
BDX,2014-07-03,119.86,120.25,119.43,120.12,316368
BEN,2014-07-03,57.77,58.28,57.6,58.22,1199929
BF.B,2014-07-03,47.165,47.555,47.125,47.215,709810
BIIB,2014-07-03,330.8,332.93,328.23,331.15,700640
BK,2014-07-03,37.85,38.09,37.75,37.93,2739308
BLK,2014-07-03,320.99,324.495,320.59,323.6,276463
BLL,2014-07-03,31.435,31.55,31.3,31.515,1047608
BMY,2014-07-03,48.4,48.62,48.12,48.44,3204129
BRK.B,2014-07-03,127.91,129.39,127.81,129.3,2511400
BSX,2014-07-03,13.11,13.13,13,13.11,3812260
BWA,2014-07-03,66.62,67.08,66.5,67.01,515097
BXP,2014-07-03,117.81,117.99,116.97,117.38,728188
CAG,2014-07-03,30.52,31.245,30.51,31.07,6877506
CAH,2014-07-03,69.78,70.52,69.65,70.41,1241019
CAT,2014-07-03,109.9,111.16,109.69,111.08,2876160
CA,2014-07-03,29.14,29.37,29.105,29.36,1270510
CBG,2014-07-03,32.38,32.38,32.07,32.33,923481
CBOE,2014-07-03,48.49,48.83,48.4,48.46,562018
CBS,2014-07-03,64.3,64.54,64.12,64.3,14828864
CB,2014-07-03,104.76,105.18,104.52,105.15,440728
CCI,2014-07-03,75.55,75.55,73.54,74.16,823251
CCL,2014-07-03,37.65,37.95,37.6,37.87,2867991
CDNS,2014-07-03,17.52,17.58,17.45,17.56,1067214
CELG,2014-07-03,90.18,90.5,88.97,90.19,4353960
CERN,2014-07-03,51.87,52.379,51.74,52.35,992462
CF,2014-07-03,48.944,49.14,48.711,49.084,1533090
CHD,2014-07-03,34.58,34.705,34.0725,34.075,3251582
CHK,2014-07-03,29.28,29.53,29.11,29.5,3204281
CHRW,2014-07-03,64.36,64.39,63.93,64.38,751376
CHTR,2014-07-03,163.02,163.19,160.802,162.42,859292
CINF,2014-07-03,48.31,48.58,48.26,48.49,282499
CI,2014-07-03,93.27,94.24,93.13,93.66,663274
CLX,2014-07-03,91.83,92.25,91.6,91.9,551379
CL,2014-07-03,68.44,68.82,68.44,68.82,1205479
CMA,2014-07-03,50.42,51.47,50.41,51,833379
CMCSA,2014-07-03,27.37,27.485,27.255,27.45,15269828
CME,2014-07-03,71.35,72.46,71.26,72.36,765362
CMG,2014-07-03,600.25,604.776,598.55,603.6,140627
CMI,2014-07-03,156.22,158.25,155.6,157.75,1049302
CMS,2014-07-03,30.02,30.02,29.69,29.74,2591086
CNC,2014-07-03,39.865,40.415,39.64,40.2,2179614
CNP,2014-07-03,24.92,25.01,24.66,24.77,1931619
COF,2014-07-03,84.2,84.98,83.91,84.95,2811537
COG,2014-07-03,35.23,35.28,34.63,34.93,3196121
COL,2014-07-03,78.95,79.42,78.76,79.27,351079
COO,2014-07-03,146.48,146.7,144.54,145.32,665115
COP,2014-07-03,85.73,86.4,85.54,86.4,2669826
COST,2014-07-03,115.86,116.59,115.8,116.35,976048
COTY,2014-07-03,17.79,18.15,17.69,18.15,857469
CPB,2014-07-03,45.87,46.07,45.63,45.87,585816
CRM,2014-07-03,59,59.08,57.96,58.76,2414966
CSCO,2014-07-03,25.15,25.25,25.13,25.19,19598757
CSX,2014-07-03,31.06,31.22,31.05,31.2,2512310
CTAS,2014-07-03,63.97,64.44,63.82,64.37,165368
CTL,2014-07-03,35.98,36.15,35.72,36.08,2071595
CTSH,2014-07-03,49.96,50.33,49.83,50.3,1272442
CTXS,2014-07-03,63.72,64.19,63.44,63.54,1436295
CVS,2014-07-03,76.42,76.93,76.31,76.83,2040838
CVX,2014-07-03,131.44,131.59,130.72,131.19,3513987
CXO,2014-07-03,141.17,142.35,139.76,142.33,419591
C,2014-07-03,48.38,48.71,48.07,48.24,13643117
DAL,2014-07-03,38.35,38.96,38.29,38.6,8751625
DE,2014-07-03,91.05,91.5,90.76,91.38,1798248
DFS,2014-07-03,63.12,63.48,63.12,63.25,1120586
DGX,2014-07-03,59.75,60.12,59.41,60.07,854156
DG,2014-07-03,58.12,58.44,57.91,58.22,2667123
DHI,2014-07-03,24.74,24.95,24.64,24.82,2463592
DHR,2014-07-03,79.26,79.67,79.09,79.45,1853923
DISCA,2014-07-03,76,77.12,75.98,76.57,759411
DISCK,2014-07-03,75.1,76.54,75.1,75.8,347192
DISH,2014-07-03,66.3,66.49,65.74,66.37,678864
DIS,2014-07-03,86.7,86.98,86.5,86.84,3210405
DLR,2014-07-03,58.6,58.865,57.64,58.17,599573
DLTR,2014-07-03,54.83,55.52,54.3,55,1071230
DOV,2014-07-03,90.88,91.51,90.75,91.07,507595
DPS,2014-07-03,58.99,59.23,58.895,59.07,827593
DRE,2014-07-03,18.11,18.11,17.89,17.98,1011779
DRI,2014-07-03,46.3,46.4899,46.272,46.32,528296
DTE,2014-07-03,75.31,75.33,74.7401,75.11,877003
DUK,2014-07-03,71.95,71.95,70.81,71.39,3496497
DVA,2014-07-03,73.65,73.94,73,73.32,585870
DVN,2014-07-03,78.94,79.26,78.18,79.21,1413704
D,2014-07-03,69.26,69.26,68.03,68.66,2603854
EA,2014-07-03,36.8,37.025,36.55,36.92,1161925
EBAY,2014-07-03,50.96,51.08,50.62,50.94,4612037
ECL,2014-07-03,111.09,111.11,110.41,110.61,589331
ED,2014-07-03,55.63,56,55.28,56,2182758
EFX,2014-07-03,72.45,72.95,72.39,72.7,406824
EIX,2014-07-03,56.17,56.2,55.33,55.82,1127541
EL,2014-07-03,74.09,75.22,74.09,74.97,1158296
EMN,2014-07-03,88.3,88.68,88.11,88.55,412938
EMR,2014-07-03,66.97,67.65,66.93,67.37,1946588
EOG,2014-07-03,116.27,117.02,115.11,116.75,1677892
EQIX,2014-07-03,212.42,214.5,211.528,212.99,425039
EQR,2014-07-03,63.38,63.42,62.75,63.19,786421
EQT,2014-07-03,106.55,106.89,105.71,106.12,622049
ESRX,2014-07-03,69.34,69.64,69,69.43,2045081
ESS,2014-07-03,185.19,185.19,183.62,184.78,353635
ES,2014-07-03,45.9,45.96,45.32,45.68,934300
ETFC,2014-07-03,22.41,22.953,22.35,22.77,4492938
ETN,2014-07-03,77.86,78.48,77.8,78.29,1563641
ETR,2014-07-03,78.21,78.395,76.97,76.97,2087367
EW,2014-07-03,43.86,44.1,43.75,44.045,1316886
EXC,2014-07-03,34.37,34.37,33.8,33.97,8016346
EXPD,2014-07-03,44.51,44.93,44.45,44.84,566061
EXPE,2014-07-03,80.75,82.36,80.4081,82.21,920802
EXR,2014-07-03,53.45,53.45,52.71,53.14,283381
FAST,2014-07-03,49.5,50.22,49.446,50.08,722382
FBHS,2014-07-03,40.11,40.85,39.96,40.85,942496
FB,2014-07-03,66.855,67,65.76,66.29,25203215
FCX,2014-07-03,38.16,38.59,38.035,38.51,12172045
FDX,2014-07-03,152.79,153.74,152.54,153.61,660820
FE,2014-07-03,32.64,32.64,32.33,32.5,2113547
FFIV,2014-07-03,111.79,112.63,111.59,112.36,295844
FISV,2014-07-03,60.77,61.09,60.5,61.08,491521
FIS,2014-07-03,55.01,55.5,54.91,55.44,542547
FITB,2014-07-03,21.52,21.69,21.475,21.63,4007142
FLIR,2014-07-03,34.97,35.29,34.82,35.14,795610
FLR,2014-07-03,78.14,79.2,78.04,78.99,815068
FLS,2014-07-03,74.99,75.86,74.955,75.52,573739
FL,2014-07-03,51.5,52.07,51.47,51.74,553731
FMC,2014-07-03,70.81,71.53,70.64,71.38,447120
FOXA,2014-07-03,35.74,36.21,35.58,36.21,6806165
FOX,2014-07-03,34.6,35.17,34.56,35.14,1462249
FRT,2014-07-03,121.65,121.795,120.87,121.38,282472
FTI,2014-07-03,53.69,55.96,52.99,55.81,3009047
F,2014-07-03,17.23,17.34,17.22,17.32,13581223
GD,2014-07-03,116.05,116.52,115.75,116.02,888863
GE,2014-07-03,26.81,26.89,26.78,26.86,20513861
GGP,2014-07-03,23.58,23.63,23.35,23.62,2264248
GILD,2014-07-03,87.7,88.4,87.05,87.9,9126111
GIS,2014-07-03,53.36,53.52,53.05,53.05,2975062
GLW,2014-07-03,22.08,22.37,22.03,22.33,5100691
GM,2014-07-03,37.96,38.1099,37.72,37.74,6743734
GOOGL,2014-07-03,591.7,594.25,589,593.08,898852
GOOG,2014-07-03,583.35,585.01,580.92,584.73,712210
GPC,2014-07-03,88.01,89.15,87.88,89.05,417657
GPN,2014-07-03,36.62,37.01,35.965,36.905,686704
GPS,2014-07-03,41.75,42.11,41.73,42,2830601
GRMN,2014-07-03,61.15,62.05,60.8901,61.69,847626
GS,2014-07-03,167.83,169.9,167.72,169.46,1801184
GT,2014-07-03,27.83,28.04,27.75,27.91,1361968
GWW,2014-07-03,252.76,256.42,252.76,255.58,209503
HAL,2014-07-03,70.98,71.03,70.34,70.97,2506595
HAS,2014-07-03,53.68,54.285,53.68,54.12,507895
HBAN,2014-07-03,9.65,9.72,9.62,9.7,3903341
HBI,2014-07-03,24.7475,24.79,24.6175,24.79,1174400
HCA,2014-07-03,57.29,57.7499,56.69,57.11,1044507
HCN,2014-07-03,62.26,62.26,61.42,61.92,1463337
HCP,2014-07-03,41.21,41.21,40.44,40.79,1754737
HD,2014-07-03,82.07,82.35,81.8,82.05,2764040
HES,2014-07-03,99.52,100.11,99.32,99.93,1500683
HIG,2014-07-03,36.31,36.87,36.28,36.85,3011736
HII,2014-07-03,94.68,94.98,93.96,94.04,310270
HOG,2014-07-03,68.05,68.79,68.02,68.46,1359340
HOLX,2014-07-03,25.64,26.04,25.54,26.02,2161914
HON,2014-07-03,94.78,95.19,94.68,94.88,1521440
HP,2014-07-03,118.61,118.61,116.8,118.29,426042
HRB,2014-07-03,33.4,33.44,33.17,33.25,1235988
HRL,2014-07-03,24.225,24.3239,24.175,24.235,1951910
HRS,2014-07-03,75.72,76.34,75.6725,76.18,277565
HSIC,2014-07-03,59.82,59.955,59.52,59.835,640178
HST,2014-07-03,22.06,22.17,21.86,22.14,3970002
HSY,2014-07-03,96.77,96.89,96.22,96.63,635184
HUM,2014-07-03,129.6,130.42,128.9,130.21,438854
IBM,2014-07-03,188.39,188.806,187.35,188.53,2422363
ICE,2014-07-03,37.696,38.194,37.696,38.058,1953605
IDXX,2014-07-03,67.88,68.36,67.68,68.205,240488
IFF,2014-07-03,105.24,105.66,105.17,105.43,250868
ILMN,2014-07-03,181.8,183.3516,179.2201,182.86,598593
INCY,2014-07-03,56.07,56.47,55.33,55.62,629818
INFO,2014-07-03,26.66,27.1,26.66,26.95,467899
INTC,2014-07-03,31.08,31.3599,31.02,31.14,20437633
INTU,2014-07-03,81.2,82.46,81.0775,82.23,1036201
IPG,2014-07-03,19.53,19.55,19.36,19.39,4633756
IP,2014-07-03,49.81,50.3011,49.8,50.05,1628687
IQV,2014-07-03,54.4,55,53.49,54.96,1152222
IRM,2014-07-03,35.5,35.58,35.295,35.4,1408765
IR,2014-07-03,62.85,63.33,62.84,63.1,588187
ISRG,2014-07-03,134.3332,134.9732,133.6232,134.6799,680685
ITW,2014-07-03,87.72,87.97,87.51,87.7,864364
IT,2014-07-03,70.95,71.7,70.95,71.46,199828
IVZ,2014-07-03,38.25,38.73,38.25,38.66,911569
JBHT,2014-07-03,73.94,74.34,73.66,74.21,278947
JCI,2014-07-03,47.822,48.2303,47.8115,48.1152,1357070
JEC,2014-07-03,53.25,53.6801,53.09,53.57,968519
JNJ,2014-07-03,105.87,106.25,105.11,105.42,4199082
JNPR,2014-07-03,24.95,24.96,24.65,24.65,2388688
JPM,2014-07-03,57.23,57.65,57,57.05,12599842
JWN,2014-07-03,68.69,69.46,68.69,69.29,641888
KEY,2014-07-03,14.47,14.62,14.45,14.51,3847755
KIM,2014-07-03,23.08,23.11,22.77,22.87,1482181
KLAC,2014-07-03,73.63,74.7,73.46,74.62,1509550
KMB,2014-07-03,111.13,112.06,111.13,111.88,859443
KMI,2014-07-03,35.9,35.97,35.54,35.65,2896314
KMX,2014-07-03,52.7,53.15,52.42,52.95,822258
KORS,2014-07-03,90.83,90.98,90.04,90.27,746133
KO,2014-07-03,42.26,42.32,42.01,42.23,7537718
KR,2014-07-03,24.785,24.995,24.73,24.83,4028894
KSS,2014-07-03,52.65,53.21,52.65,52.95,1624724
KSU,2014-07-03,108.46,109.65,108.15,109.39,517433
K,2014-07-03,66.37,66.73,66.19,66.41,1236705
LB,2014-07-03,60.73,61.37,60.11,61.35,784271
LEG,2014-07-03,34.23,34.4,34.0101,34.36,457321
LEN,2014-07-03,41.1372,41.2549,40.8235,41.1078,1177810
LH,2014-07-03,105.29,105.99,105.28,105.92,603576
LKQ,2014-07-03,26.73,27.07,26.62,27.06,618527
LLL,2014-07-03,120.44,121.12,120.27,120.63,352763
LLY,2014-07-03,62.9,63.1,62.435,63.06,2709059
LMT,2014-07-03,159.8,160.38,159.11,159.9,687190
LNC,2014-07-03,53.03,53.77,52.83,53.28,1183216
LNT,2014-07-03,29.345,29.41,29.125,29.29,572804
LOW,2014-07-03,48.22,48.44,48.18,48.23,2132374
LRCX,2014-07-03,69.08,69.47,68.89,69.01,1367139
LUK,2014-07-03,25.9,26.02,25.78,25.89,642278
LUV,2014-07-03,27.59,27.78,27.55,27.71,3050529
LYB,2014-07-03,98.87,99.89,98.84,99.67,1320566
L,2014-07-03,44.07,44.23,43.95,44.03,777181
MAA,2014-07-03,72.83,73.1,72.18,72.55,206608
MAC,2014-07-03,66.68,66.68,65.87,66.25,553284
MAR,2014-07-03,65.26,65.73,65.23,65.56,963399
MAS,2014-07-03,22.26,22.54,22.2,22.41,1591204
MAT,2014-07-03,39.62,39.89,39.25,39.79,1491322
MA,2014-07-03,76.6,76.9,76.35,76.63,3213435
MCD,2014-07-03,101.32,101.32,100.74,100.98,2295812
MCHP,2014-07-03,49.69,49.95,49.68,49.83,497541
MCK,2014-07-03,189.41,190.24,188.46,190,486095
MCO,2014-07-03,89.52,90.12,89.23,90.02,488308
MDLZ,2014-07-03,38.2,38.29,37.74,37.97,3084897
MDT,2014-07-03,64.18,64.56,63.81,64.55,4349897
MET,2014-07-03,56.7,57.57,56.7,57.22,4582888
MGM,2014-07-03,27.19,27.23,26.675,26.84,5107412
MHK,2014-07-03,138.25,139.68,138.07,139.49,232057
MKC,2014-07-03,70.96,71.23,70.7,71.03,429977
MLM,2014-07-03,127.85,128.86,126.4303,126.67,1103758
MMC,2014-07-03,51.83,52.05,51.78,52.02,1470817
MMM,2014-07-03,145.25,145.73,145,145.41,1142241
MNST,2014-07-03,23.3433,23.54,23.31,23.3833,3118623
MON,2014-07-03,126.55,126.85,125.82,126.52,1410818
MOS,2014-07-03,49.13,49.24,48.9001,49.19,1975664
MO,2014-07-03,42.02,42.58,41.99,42.39,5819586
MPC,2014-07-03,40.005,40.5,39.765,40.45,4323442
MRK,2014-07-03,59.39,59.45,59.07,59.2,5220098
MRO,2014-07-03,39.87,40.33,39.83,40.32,3335237
MSFT,2014-07-03,41.91,41.99,41.56,41.8,15969310
MSI,2014-07-03,67.22,67.4827,67.06,67.41,553532
MS,2014-07-03,32.73,33.07,32.62,32.62,5994198
MTB,2014-07-03,124.2,125.135,124.03,124.94,388088
MTD,2014-07-03,255.21,258.05,255.21,256.74,48610
MU,2014-07-03,34.09,34.28,33.65,33.73,13883943
MYL,2014-07-03,52.34,52.34,51.22,51.79,1785170
M,2014-07-03,58.93,60.25,58.93,59.88,2319264
NAVI,2014-07-03,17.76,17.89,17.68,17.7,1953706
NBL,2014-07-03,75.69,76.06,75.08,75.79,904803
NCLH,2014-07-03,32.15,32.53,32.09,32.48,564352
NDAQ,2014-07-03,39.68,40,39.48,39.94,945705
NEE,2014-07-03,99.55,99.55,97.24,98.22,1455729
NEM,2014-07-03,25.14,25.21,24.87,25.19,3839529
NFLX,2014-07-03,67.1656,67.5171,66.9814,67.4785,11359495
NFX,2014-07-03,43.13,43.77,43.02,43.59,1233529
NI,2014-07-03,38.47,38.62,38.15,38.18,1232797
NKE,2014-07-03,38.765,39.31,38.5,39.225,4568500
NLSN,2014-07-03,49.32,49.61,49.32,49.51,935203
NOC,2014-07-03,120.23,121.5,120.04,121.19,542435
NOV,2014-07-03,82.48,83.04,82.18,83.02,1430770
NRG,2014-07-03,35.43,35.68,35.222,35.51,1993073
NSC,2014-07-03,103.82,104.29,103.48,103.84,782536
NTAP,2014-07-03,37.17,37.91,37.0505,37.83,3325177
NTRS,2014-07-03,64.39,65.28,64.1375,64.89,654222
NUE,2014-07-03,49.74,50.75,49.72,50.53,1747993
NVDA,2014-07-03,18.51,18.9,18.51,18.85,3422256
NWL,2014-07-03,31.12,31.605,31.12,31.55,861261
NWSA,2014-07-03,18.27,18.335,18.18,18.28,1421367
NWS,2014-07-03,17.77,17.82,17.68,17.77,293248
OKE,2014-07-03,67.75,67.75,66.94,67.61,858569
OMC,2014-07-03,71.68,73.67,71.54,73.38,2027652
ORCL,2014-07-03,40.98,41.36,40.97,41.22,7863604
ORLY,2014-07-03,152.07,153.11,151.71,152.95,274864
OXY,2014-07-03,102.33,102.75,101.77,102.17,2414657
O,2014-07-03,44.54,44.54,43.98,44.23,812751
PAYX,2014-07-03,41.22,41.57,41.19,41.55,2261998
PBCT,2014-07-03,15.22,15.3,15.17,15.28,1345465
PCAR,2014-07-03,66.6,67.64,66.5101,67.25,3707421
PCG,2014-07-03,46.41,46.64,45.84,46.03,3307153
PCLN,2014-07-03,1246.04,1247.44,1238.07,1243.12,328493
PDCO,2014-07-03,39.62,39.81,39.585,39.75,581723
PEG,2014-07-03,39.02,39.05,38.09,38.16,4696197
PEP,2014-07-03,89.9,90.14,89.53,90.02,2216760
PFE,2014-07-03,30.61,30.64,30.29,30.53,14852913
PFG,2014-07-03,51.11,51.64,51.085,51.54,536349
PGR,2014-07-03,24.87,25.38,24.74,25.16,1913811
PG,2014-07-03,79.93,80.14,79.635,79.98,5501056
PHM,2014-07-03,20.36,20.46,20.195,20.33,2935439
PH,2014-07-03,126.82,127.6,126.63,127.37,754902
PKG,2014-07-03,70.88,71.4,70.75,70.93,504349
PKI,2014-07-03,47.69,48.26,47.62,48.25,424316
PLD,2014-07-03,41.15,41.19,40.6925,40.9,1076012
PM,2014-07-03,84.76,86.09,84.73,85.69,3562503
PNC,2014-07-03,89.52,90,89.35,89.97,977738
PNR,2014-07-03,72.34,72.73,72.08,72.2,766645
PNW,2014-07-03,56.52,56.63,56.02,56.44,744929
PPG,2014-07-03,104.345,105.18,104.19,105.08,577196
PPL,2014-07-03,34.27,34.27,33.85,34.03,2643827
PRGO,2014-07-03,152.92,153.74,150.6,153.31,1111484
PRU,2014-07-03,90.89,91.88,90.89,91.51,1550924
PSA,2014-07-03,171.55,171.55,169.76,170.87,248935
PSX,2014-07-03,81.2,81.95,81,81.5,1712333
PVH,2014-07-03,118.31,119.65,118.135,119.6,790903
PWR,2014-07-03,35.49,35.63,35.36,35.47,651597
PXD,2014-07-03,225.41,226.39,223.025,224.98,691318
PX,2014-07-03,132.75,133.33,132.16,133.3,531217
QCOM,2014-07-03,80.5,81.279,80.09,80.99,5735679
RCL,2014-07-03,56.55,57.31,56.53,57.13,459109
REGN,2014-07-03,308.16,313,308.16,311.16,636673
REG,2014-07-03,55.27,55.45,54.64,54.87,242700
RE,2014-07-03,160.99,162.11,160.1142,162.1,122677
RF,2014-07-03,10.8,10.955,10.78,10.87,5475067
RHI,2014-07-03,48.41,49.11,48.41,49.01,969115
RHT,2014-07-03,56.15,56.37,55.88,56.1,827862
RJF,2014-07-03,51.16,51.76,50.66,51.74,254359
RL,2014-07-03,162.02,163.37,162,162.88,415784
RMD,2014-07-03,50.04,50.25,49.76,50.08,1237478
ROK,2014-07-03,126.01,126.82,125.11,126.19,395365
ROP,2014-07-03,145.97,146.93,145.68,146.43,298214
ROST,2014-07-03,33.53,33.73,33.53,33.58,1037864
RRC,2014-07-03,85.64,85.99,84.65,85.79,667828
RSG,2014-07-03,37.89,37.98,37.84,37.92,753198
RTN,2014-07-03,93.39,93.5,92.48,93.22,808813
SBAC,2014-07-03,101.92,101.9525,101,101.73,390776
SBUX,2014-07-03,39.195,39.7,39.07,39.53,6662616
SCG,2014-07-03,52.31,52.48,51.97,52.34,650440
SCHW,2014-07-03,27.73,28.19,27.7,28.1,4492326
SEE,2014-07-03,33.79,33.98,33.4,33.77,1152395
SHW,2014-07-03,206.98,207.68,206.47,207.46,197292
SIG,2014-07-03,110.6,112.35,109.67,112.15,435371
SJM,2014-07-03,106.7,107.7,106.675,107.53,442771
SLB,2014-07-03,117.74,117.94,116.38,117.5,3574030
SLG,2014-07-03,108.9,109.14,108.06,108.34,273762
SNA,2014-07-03,119.72,120.44,119.61,120.36,89650
SNI,2014-07-03,81.27,81.71,81.244,81.56,445248
SNPS,2014-07-03,38.94,39.1,38.81,38.94,614154
SO,2014-07-03,44.07,44.07,43.67,44.01,4023111
SPGI,2014-07-03,83.95,84.67,83.69,84.5,584728
SPG,2014-07-03,166.68,166.68,164.94,166.13,831428
SRCL,2014-07-03,119.45,119.57,118.66,119.23,140357
SRE,2014-07-03,101.85,101.86,100.45,100.73,774989
STI,2014-07-03,40.4,40.86,40.36,40.76,1951654
STT,2014-07-03,68.44,69.175,68.41,68.84,1259879
STX,2014-07-03,59.17,59.3,58.11,59.26,1757342
STZ,2014-07-03,91.1,91.59,90.5,91.15,1998514
SWKS,2014-07-03,47.9,48.21,47.59,48.09,1522151
SWK,2014-07-03,88.19,88.7,87.98,88.65,612160
SYK,2014-07-03,85.53,85.72,85.11,85.63,443447
SYMC,2014-07-03,22.78,23.06,22.691,23.04,3301458
SYY,2014-07-03,37.19,37.41,37.11,37.24,1593979
TAP,2014-07-03,73.96,74.11,73.52,73.8,1143577
TDG,2014-07-03,168.48,169.1,166.825,168.2,305954
TEL,2014-07-03,63.34,63.69,63.11,63.66,539938
TGT,2014-07-03,59.12,59.53,58.94,59.51,3014443
TIF,2014-07-03,102.25,103.38,102.035,102.83,626234
TJX,2014-07-03,53.75,54.01,53.68,53.8,2186427
TMK,2014-07-03,55.07,55.51,55.05,55.22,323065
TMO,2014-07-03,118.44,120.18,117.91,120.11,1423219
TPR,2014-07-03,35.11,35.47,34.75,35.14,4834602
TRIP,2014-07-03,108.92,109.48,107.76,109.18,952222
TROW,2014-07-03,85.31,85.74,85.06,85.63,540921
TRV,2014-07-03,94.64,94.85,94.35,94.84,828949
TSCO,2014-07-03,61.1,62.12,60.56,61.65,699843
TSN,2014-07-03,39.1,39.11,38.28,38.51,3508372
TSS,2014-07-03,31.87,32.1,31.71,32.06,578459
TWX,2014-07-03,71,71.62,70.71,71.39,2392602
TXN,2014-07-03,48.58,48.98,48.5,48.95,1689539
TXT,2014-07-03,38.39,38.46,38.25,38.33,1361806
T,2014-07-03,35.85,35.87,35.69,35.84,11681156
UAA,2014-07-03,29.83,30.2,29.73,30.125,1909066
UAL,2014-07-03,39.55,40.49,39.55,39.88,4290675
UDR,2014-07-03,28.62,28.63,28.37,28.47,634033
UHS,2014-07-03,96.48,97,95.69,96.2,350310
ULTA,2014-07-03,94.84,96.95,94.79,96.43,695344
UNH,2014-07-03,82.59,83.44,82.32,83.35,2183356
UNM,2014-07-03,35.12,35.61,35.12,35.47,712604
UNP,2014-07-03,100.19,101.09,100.18,100.98,2461363
UPS,2014-07-03,103.72,103.96,103.55,103.88,1269223
URI,2014-07-03,108.45,109.18,107.95,108.96,488985
USB,2014-07-03,43.67,43.75,43.46,43.59,3519121
UTX,2014-07-03,115.52,116,115.39,115.53,1746017
VAR,2014-07-03,84,84.37,83.78,84.28,304797
VFC,2014-07-03,63.07,63.55,63.05,63.37,795691
VIAB,2014-07-03,87.37,87.98,87.03,87.48,1030244
VLO,2014-07-03,50.97,51.15,50.47,51,4336834
VMC,2014-07-03,63.6,64.45,63.6,64.36,544556
VNO,2014-07-03,106.45,106.47,105.19,105.95,597927
VRSK,2014-07-03,60.88,61.15,60.632,61.15,204996
VRSN,2014-07-03,49.49,50.38,49.49,50.2,495232
VRTX,2014-07-03,97.8,99,97.34,98.8,1300894
VTR,2014-07-03,63.91,63.92,63.08,63.91,1801182
VZ,2014-07-03,49.9,49.94,49.35,49.71,8238567
V,2014-07-03,53.8275,54.25,53.775,54.1275,5571640
WAT,2014-07-03,104.71,105.87,104.55,105.82,137674
WBA,2014-07-03,73.31,74.37,73.23,73.98,4730057
WDC,2014-07-03,96.41,96.67,94.95,96.54,1247479
WEC,2014-07-03,45.18,45.23,44.61,44.91,1491375
WFC,2014-07-03,52.89,53.08,52.83,53,8741520
WHR,2014-07-03,140.67,142.65,140.2701,142.54,405604
WMB,2014-07-03,58.54,58.54,57.72,58.11,2543325
WMT,2014-07-03,75.61,76.05,75.52,75.75,2873959
WM,2014-07-03,44.52,44.71,44.45,44.71,662484
WU,2014-07-03,17.32,17.41,17.27,17.39,1376632
WYNN,2014-07-03,212.05,213.08,211.01,211.91,672460
WYN,2014-07-03,76.18,76.65,76.1,76.57,487677
WY,2014-07-03,32.79,33.75,32.64,33.22,57594697
XEC,2014-07-03,141.5,141.67,139.6,141.27,522626
XEL,2014-07-03,31.31,31.55,31.24,31.53,3036941
XLNX,2014-07-03,48.67,49.5,48.67,49.12,2143216
XL,2014-07-03,32.97,33.2299,32.97,33.16,662836
XOM,2014-07-03,101.95,103.27,101.68,102.59,6922616
XRAY,2014-07-03,47.61,47.94,47.51,47.83,1181246
XRX,2014-07-03,49.44,49.96,49.2948,49.8,736030
XYL,2014-07-03,38.88,39.16,38.77,39.02,433449
YUM,2014-07-03,81.95,82.94,81.85,82.49,1236035
ZBH,2014-07-03,105.05,105.47,104.2,105.13,470763
ZION,2014-07-03,29.61,30.12,29.55,29.77,1427969
ZTS,2014-07-03,32.76,32.92,32.65,32.91,1370189
AAL,2014-07-07,41.72,41.72,39.92,40.1,14227133
AAPL,2014-07-07,94.14,95.99,94.1,95.968,56467939
AAP,2014-07-07,133.97,135.075,133.8,134,431114
ABBV,2014-07-07,57.91,58.15,57.39,57.4,4736261
ABC,2014-07-07,73.2,73.23,72.6601,73.01,892266
ABT,2014-07-07,41.68,41.82,41.49,41.51,4043444
ACN,2014-07-07,81.12,81.32,80.77,81.05,2083541
ADBE,2014-07-07,73.07,73.42,72.577,72.68,1768272
ADI,2014-07-07,54.59,54.93,54.5,54.66,1197861
ADM,2014-07-07,45.26,46.7201,45.26,46.5,4669953
ADP,2014-07-07,80.18,80.52,80.1,80.44,1102109
ADSK,2014-07-07,56.76,56.8,55.84,55.93,1376395
ADS,2014-07-07,283.08,284.67,278.93,279.29,595953
AEE,2014-07-07,39.28,39.99,39.155,39.62,1446398
AEP,2014-07-07,53.54,54.11,53.54,53.77,2562929
AES,2014-07-07,15.44,15.55,15.41,15.44,6598487
AET,2014-07-07,83.17,83.48,81.86,82.45,1811800
AFL,2014-07-07,63.16,63.44,62.76,63.42,1991159
AGN,2014-07-07,221.9,222.07,219.115,220.77,2213820
AIG,2014-07-07,55.41,55.485,55.01,55.31,4268142
AIV,2014-07-07,32.26,32.58,32.26,32.44,857082
AIZ,2014-07-07,66.09,66.63,65.9,66.25,840529
AJG,2014-07-07,46.62,46.73,46.38,46.52,524543
AKAM,2014-07-07,62,62.36,61.655,61.89,1997242
ALB,2014-07-07,71.98,72.41,71.91,72.22,376457
ALGN,2014-07-07,56.97,57.23,55.9925,56.12,678461
ALK,2014-07-07,48.43,48.705,47.21,47.325,1416990
ALLE,2014-07-07,57.04,57.04,55.94,56.04,274725
ALL,2014-07-07,58.72,58.81,58.4,58.53,2763588
ALXN,2014-07-07,164.39,164.92,160.05,160.66,766165
AMAT,2014-07-07,23.3,23.46,22.83,22.96,13761736
AMD,2014-07-07,4.23,4.31,4.21,4.26,21168195
AME,2014-07-07,53.04,53.06,52.69,52.76,595378
AMGN,2014-07-07,121.85,123.11,120.04,120.16,3075707
AMG,2014-07-07,207.9,208.71,206.01,206.65,446507
AMP,2014-07-07,121.65,122.1,121.43,122,455496
AMT,2014-07-07,89.72,90.85,89.6,90.73,1794911
AMZN,2014-07-07,337.5,337.55,332.52,333.55,2130028
ANDV,2014-07-07,60.26,60.88,60,60.04,1601573
ANSS,2014-07-07,77.77,77.77,76.57,76.66,303086
ANTM,2014-07-07,109.99,110,108.58,109.13,1279643
AON,2014-07-07,90.14,90.62,89.85,90.53,779592
AOS,2014-07-07,24.73,24.73,24.08,24.13,731916
APA,2014-07-07,100.46,100.46,98.8349,99.05,1945519
APC,2014-07-07,107.6,107.64,106.56,106.79,1722876
APD,2014-07-07,128.76,129.2,128.34,128.91,707365
APH,2014-07-07,48.905,49.051,48.6,48.915,700414
ARE,2014-07-07,77.08,77.65,77.07,77.35,222086
ARNC,2014-07-07,44.97,45.15,44.1,44.22,5494143
ATVI,2014-07-07,22.52,22.67,22.38,22.59,5359565
AVB,2014-07-07,141.81,142.93,141.8,142.68,519497
AVGO,2014-07-07,75.43,75.55,74.43,74.53,1906662
AVY,2014-07-07,51.38,51.49,50.79,50.87,441835
AWK,2014-07-07,47.8,48.295,47.68,48.1,739945
AXP,2014-07-07,95.5,95.66,95.12,95.4,1962805
AYI,2014-07-07,119.4,120.48,119,119.43,966236
AZO,2014-07-07,539.4,540.49,536.14,538.24,185591
A,2014-07-07,58.2,58.25,57.85,58.12,949243
BAC,2014-07-07,15.99,16,15.83,15.94,62437058
BAX,2014-07-07,74.83,75.21,74.53,74.88,1608512
BA,2014-07-07,128.1,129.5,127.77,129.09,3161772
BBT,2014-07-07,40.16,40.16,39.79,39.98,3591772
BBY,2014-07-07,31.92,32.17,31.7,31.77,2737714
BDX,2014-07-07,119.66,120.3,119.435,120.21,364226
BEN,2014-07-07,57.96,58.015,57.434,57.7,827523
BF.B,2014-07-07,47.245,47.79,47.17,47.66,664264
BIIB,2014-07-07,329.4,332.97,324,325.68,803791
BK,2014-07-07,37.5,37.77,37.43,37.72,4301451
BLK,2014-07-07,321.26,322.76,320.12,321.18,387207
BLL,2014-07-07,31.5,31.54,31.3625,31.43,969346
BMY,2014-07-07,48.48,48.58,47.84,48.01,4919554
BRK.B,2014-07-07,129.15,129.15,128.17,128.7,2875600
BSX,2014-07-07,13.05,13.14,13.01,13.02,5929210
BWA,2014-07-07,66.79,67.03,66.47,66.73,751611
BXP,2014-07-07,117.53,118.8,117.11,118.56,1041249
CAG,2014-07-07,30.98,31.11,30.92,31.05,5719329
CAH,2014-07-07,70,70.44,69.51,70.38,1655692
CAT,2014-07-07,110.18,110.45,109.57,110.16,2697071
CA,2014-07-07,29.34,29.48,29.17,29.39,2900884
CBG,2014-07-07,32.19,32.29,31.92,31.93,2057225
CBOE,2014-07-07,48.44,48.72,47.9,48.3,688155
CBS,2014-07-07,63.87,65.24,63.45,63.61,48454492
CB,2014-07-07,104.65,105.32,104.4,105.2,805725
CCI,2014-07-07,74.05,74.47,73.89,73.92,1342624
CCL,2014-07-07,37.8,37.85,37.53,37.65,2332501
CDNS,2014-07-07,17.51,17.66,17.45,17.48,1706575
CELG,2014-07-07,89.77,90.3766,88.64,88.86,3941715
CERN,2014-07-07,52.46,52.56,51.84,51.97,1113426
CF,2014-07-07,48.988,49.118,48.372,48.44,2680430
CHD,2014-07-07,33.62,34.12,33.545,33.91,3752758
CHK,2014-07-07,29.36,29.4,27.96,28.14,12494212
CHRW,2014-07-07,64.19,64.28,63.91,64.11,1407122
CHTR,2014-07-07,162.52,163,160.065,160.675,837202
CINF,2014-07-07,48.42,48.47,48.13,48.36,503622
CI,2014-07-07,92.8,93.39,92.03,92.43,874838
CLX,2014-07-07,91.78,92.29,91.69,92.12,522633
CL,2014-07-07,68.79,68.95,68.605,68.86,1951754
CMA,2014-07-07,50.76,50.94,50.42,50.47,1357695
CMCSA,2014-07-07,27.275,27.375,26.93,27.09,22482730
CME,2014-07-07,72.24,72.28,71.71,72.14,931077
CMG,2014-07-07,601.65,603.16,592.825,593.83,298683
CMI,2014-07-07,156.68,157.34,155.4,156.01,1129330
CMS,2014-07-07,29.79,30.06,29.74,30.01,3434270
CNC,2014-07-07,40.005,40.185,39.28,39.415,1761784
CNP,2014-07-07,24.76,24.93,24.72,24.78,2465880
COF,2014-07-07,84.31,84.6,83.29,83.57,2501767
COG,2014-07-07,34.72,34.85,34.031,34.19,4415449
COL,2014-07-07,79.03,79.51,78.7,79.27,539986
COO,2014-07-07,145.16,145.16,143.97,144.66,481847
COP,2014-07-07,85.84,86.21,85.18,86.1,3926346
COST,2014-07-07,116.33,116.49,115.88,116.32,1576930
COTY,2014-07-07,18.06,18.06,17.86,18,426186
CPB,2014-07-07,45.75,45.93,45.54,45.66,818254
CRM,2014-07-07,58.72,58.72,57.19,57.34,4338849
CSCO,2014-07-07,25,25.25,24.97,25.23,21293566
CSX,2014-07-07,31.03,31.13,30.84,31.01,4570661
CTAS,2014-07-07,64.27,64.27,63.67,63.89,363731
CTL,2014-07-07,36.05,36.36,35.97,36.12,2077144
CTSH,2014-07-07,50.16,50.99,50.13,50.47,3647439
CTXS,2014-07-07,63.35,63.64,63.07,63.45,1700026
CVS,2014-07-07,76.61,76.99,76.481,76.67,2439661
CVX,2014-07-07,130.44,130.64,130.02,130.47,3659977
CXO,2014-07-07,141.38,142.73,140.46,142.43,808046
C,2014-07-07,48.05,48.11,47.59,47.98,12052820
DAL,2014-07-07,38.43,38.5,36.71,36.9,19849967
DE,2014-07-07,90.97,91.34,90.32,90.79,2137279
DFS,2014-07-07,62.74,63.22,62.67,63.08,1834106
DGX,2014-07-07,59.56,59.92,59.26,59.46,1413543
DG,2014-07-07,57.76,58.1099,57.48,57.74,2878508
DHI,2014-07-07,24.71,24.76,24.16,24.36,3083375
DHR,2014-07-07,79.34,79.4,78.375,78.51,2598925
DISCA,2014-07-07,76.4,76.75,75.56,76.05,887321
DISCK,2014-07-07,75.47,75.67,74.95,75.42,240846
DISH,2014-07-07,67.5,67.5,65.46,65.96,2404759
DIS,2014-07-07,86.61,86.82,86.32,86.59,4897895
DLR,2014-07-07,58.21,58.74,58.11,58.63,592897
DLTR,2014-07-07,54.95,55.36,54.79,55.35,1953013
DOV,2014-07-07,90.89,91,89.75,89.97,800287
DPS,2014-07-07,59.01,59.27,58.8,58.84,1531678
DRE,2014-07-07,17.98,18.14,17.98,18.03,1713942
DRI,2014-07-07,46.27,46.32,45.8,46.11,1708899
DTE,2014-07-07,75.22,75.87,75.1,75.4,981090
DUK,2014-07-07,71.25,71.71,71.13,71.58,3139983
DVA,2014-07-07,73.15,73.83,73.02,73.28,664576
DVN,2014-07-07,79.86,79.86,78.1,78.28,3289059
D,2014-07-07,68.5,69.3,68.38,68.86,2767538
EA,2014-07-07,36.75,36.91,36.06,36.16,2647145
EBAY,2014-07-07,50.93,50.98,50.6089,50.74,7219256
ECL,2014-07-07,110.2,110.5,109.42,110.28,791172
ED,2014-07-07,56,56.93,55.99,56.41,3093299
EFX,2014-07-07,72.62,72.86,72,72.86,454976
EIX,2014-07-07,55.85,56.22,55.77,55.89,1714164
EL,2014-07-07,74.75,74.87,74.36,74.81,959734
EMN,2014-07-07,88.45,88.55,87.54,87.78,644690
EMR,2014-07-07,67.36,67.95,66.815,67.65,4105465
EOG,2014-07-07,116.4,116.5,115.42,115.73,1574664
EQIX,2014-07-07,212.35,214.1,211.47,212.22,405429
EQR,2014-07-07,63.14,63.39,63.01,63.19,1426356
EQT,2014-07-07,105.46,105.85,103.94,104.83,1458039
ESRX,2014-07-07,69.44,69.48,68.58,69.11,2593481
ESS,2014-07-07,184.91,185.86,184.65,185.8,378755
ES,2014-07-07,45.68,46.16,45.54,45.73,1680800
ETFC,2014-07-07,22.38,22.7301,22.19,22.45,4446881
ETN,2014-07-07,78.08,78.58,77.35,78.45,2797094
ETR,2014-07-07,77.19,78.53,77.19,78.4,2244321
EW,2014-07-07,43.735,43.895,43.5138,43.715,881160
EXC,2014-07-07,34.06,34.51,34.03,34.36,10563147
EXPD,2014-07-07,44.78,44.85,44.265,44.78,913211
EXPE,2014-07-07,81.81,82.07,80.31,80.85,1213715
EXR,2014-07-07,53.14,53.497,53.03,53.06,487850
FAST,2014-07-07,50.17,50.18,49.585,49.76,1836693
FBHS,2014-07-07,40.63,40.7,39.82,39.87,1761044
FB,2014-07-07,66.3,66.57,65.12,65.29,28745099
FCX,2014-07-07,38.47,38.895,38.29,38.67,12834220
FDX,2014-07-07,152.86,153.1,151.38,151.68,1147927
FE,2014-07-07,32.46,33.19,32.455,32.67,4492076
FFIV,2014-07-07,111.36,114.58,111.29,112.24,820368
FISV,2014-07-07,60.74,60.95,60.46,60.84,1136109
FIS,2014-07-07,55.19,55.4101,55.04,55.22,527583
FITB,2014-07-07,21.49,21.65,21.48,21.57,5583019
FLIR,2014-07-07,35.09,35.29,34.92,35,785614
FLR,2014-07-07,78.54,78.99,77.49,77.93,1066146
FLS,2014-07-07,75.39,75.39,73.79,73.99,1024034
FL,2014-07-07,51.47,51.6,50.98,51.05,1234328
FMC,2014-07-07,71.14,71.245,70.5,70.76,599186
FOXA,2014-07-07,36.06,36.14,35.62,35.69,6243209
FOX,2014-07-07,35.16,35.16,34.57,34.63,2873301
FRT,2014-07-07,120.96,121.91,120.96,121.53,229279
FTI,2014-07-07,60.78,60.81,59.282,59.59,1674232
F,2014-07-07,17.19,17.4,17.19,17.32,20271602
GD,2014-07-07,116.17,116.23,115.3401,115.75,1391996
GE,2014-07-07,26.8,26.84,26.68,26.75,25262984
GGP,2014-07-07,23.56,23.77,23.55,23.76,2706919
GILD,2014-07-07,88.06,88.6,86.99,87.21,11476799
GIS,2014-07-07,53.1,53.65,53.1,53.42,2934300
GLW,2014-07-07,22.17,22.34,22.14,22.27,4508243
GM,2014-07-07,37.91,37.91,37.17,37.44,11129925
GOOGL,2014-07-07,593.51,595.645,587.94,590.76,1337088
GOOG,2014-07-07,583.76,586.4299,579.59,582.25,1061833
GPC,2014-07-07,88.88,88.91,88.25,88.55,509389
GPN,2014-07-07,36.27,36.74,36.27,36.715,744646
GPS,2014-07-07,41.75,41.88,41.49,41.63,2004972
GRMN,2014-07-07,61.73,61.75,61.17,61.25,954764
GS,2014-07-07,168.97,168.97,166.9,167.78,1774012
GT,2014-07-07,27.82,27.85,27.1,27.25,2394152
GWW,2014-07-07,253.48,253.48,248.67,250.53,489288
HAL,2014-07-07,70.27,70.46,69.62,70.16,4446371
HAS,2014-07-07,53.76,54,53.54,53.58,761503
HBAN,2014-07-07,9.68,9.73,9.64,9.66,5195529
HBI,2014-07-07,24.7375,24.9725,24.5763,24.675,1830004
HCA,2014-07-07,56.93,57.03,55.37,55.48,1903980
HCN,2014-07-07,62.01,62.4,61.87,62.3,1452759
HCP,2014-07-07,40.77,41.04,40.73,40.95,2103110
HD,2014-07-07,81.73,82.09,81.14,81.42,6071028
HES,2014-07-07,99.64,100.1,98.86,99.2,1861803
HIG,2014-07-07,36.45,36.82,36.37,36.8,3650097
HII,2014-07-07,94,94,93.21,93.53,233137
HOG,2014-07-07,68.46,68.995,68.37,68.67,1221491
HOLX,2014-07-07,25.36,25.65,25.2,25.465,1713735
HON,2014-07-07,94.72,94.76,94.07,94.38,2914136
HP,2014-07-07,117.22,117.41,115.31,115.45,825214
HRB,2014-07-07,33.13,33.25,32.8,32.9,2025752
HRL,2014-07-07,24.21,24.555,24.21,24.535,1894910
HRS,2014-07-07,75.81,76.19,73.64,73.71,1024745
HSIC,2014-07-07,59.835,60,59.46,59.67,672972
HST,2014-07-07,22.13,22.17,22.03,22.13,5458912
HSY,2014-07-07,96.71,97.44,96.6501,96.81,654730
HUM,2014-07-07,129.9,129.9,128.04,128.27,905424
IBM,2014-07-07,187.61,188.27,187.44,188.04,2958947
ICE,2014-07-07,38.06,38.06,37.69,37.882,2819485
IDXX,2014-07-07,68.065,68.1525,67.41,67.505,315184
IFF,2014-07-07,105.59,105.84,105.0401,105.28,557786
ILMN,2014-07-07,182.56,182.86,177.45,178.04,1600483
INCY,2014-07-07,55.63,56.31,53.375,53.71,928824
INFO,2014-07-07,26.96,27,26.66,26.94,264615
INTC,2014-07-07,31.09,31.2,30.92,31.03,22237033
INTU,2014-07-07,81.29,81.94,80.8,81.22,1393565
IPG,2014-07-07,19.4,19.41,19.25,19.3,4811436
IP,2014-07-07,49.93,50.05,49.135,49.45,3537028
IQV,2014-07-07,54.47,55.47,54.44,55.3,902246
IRM,2014-07-07,35.28,35.44,34.95,35.3,1731424
IR,2014-07-07,62.92,63.04,62.24,62.34,1113136
ISRG,2014-07-07,134.5265,134.6565,130.4165,131.4199,1541043
ITW,2014-07-07,87.75,87.84,87.2,87.44,1352877
IT,2014-07-07,70.98,71.44,70.86,70.99,309232
IVZ,2014-07-07,38.55,38.84,38.2529,38.7,2049129
JBHT,2014-07-07,74.32,74.567,73.502,74.24,1027289
JCI,2014-07-07,47.9372,47.9372,47.3508,47.4659,2257969
JEC,2014-07-07,53.44,53.61,52.89,53.56,961856
JNJ,2014-07-07,105.42,106.74,105.27,106.47,7018503
JNPR,2014-07-07,24.75,24.82,24.58,24.71,3200090
JPM,2014-07-07,56.89,56.99,56.401,56.67,13918743
JWN,2014-07-07,68.92,69.6,68.84,69.41,811636
KEY,2014-07-07,14.35,14.46,14.31,14.36,5910563
KIM,2014-07-07,22.89,23.05,22.8375,23.03,1500520
KLAC,2014-07-07,74.73,75.07,73.83,74.025,2510687
KMB,2014-07-07,111.87,112.25,111.65,112.14,802820
KMI,2014-07-07,35.57,35.71,35.51,35.61,3861257
KMX,2014-07-07,52.9,52.9,52.38,52.55,1004043
KORS,2014-07-07,90.1,91.79,89.5,91.16,3703548
KO,2014-07-07,41.96,42.2,41.93,42.14,9000085
KR,2014-07-07,24.75,24.84,24.61,24.735,3860392
KSS,2014-07-07,52.78,53.12,52.6972,53.02,2244258
KSU,2014-07-07,109.18,109.487,107.88,108.66,603933
K,2014-07-07,66.34,66.47,65.74,65.86,1798511
LB,2014-07-07,60.93,61.43,60.93,61.3,1290425
LEG,2014-07-07,34.44,34.45,34.03,34.11,526007
LEN,2014-07-07,40.7255,40.902,40.0784,40.2353,2580061
LH,2014-07-07,105.23,105.81,104.35,104.92,639929
LKQ,2014-07-07,27,27.48,26.69,27.11,1670784
LLL,2014-07-07,120.56,120.6,119.2301,119.37,591953
LLY,2014-07-07,62.83,63.23,62.3244,62.61,2627313
LMT,2014-07-07,159.25,159.71,157.71,158.3,1167639
LNC,2014-07-07,53.02,53.11,52.37,52.8,1445747
LNT,2014-07-07,29.25,29.4547,29.1251,29.345,767826
LOW,2014-07-07,48.1,48.4,47.97,48.21,4538038
LRCX,2014-07-07,68.88,69.295,68.16,68.61,1351414
LUK,2014-07-07,25.79,25.79,25.44,25.64,933572
LUV,2014-07-07,27.68,27.71,27.08,27.17,6375924
LYB,2014-07-07,99.27,99.47,97.79,98.34,2208437
L,2014-07-07,43.87,44.11,43.67,44.09,1226469
MAA,2014-07-07,72.5,72.98,72.29,72.86,218144
MAC,2014-07-07,66.14,66.82,66.14,66.77,805291
MAR,2014-07-07,65.5,65.88,65.36,65.87,1488158
MAS,2014-07-07,22.31,22.405,21.96,22.06,2444872
MAT,2014-07-07,39.78,40,39.35,39.41,1939432
MA,2014-07-07,76.44,76.64,75.94,76.18,3595751
MCD,2014-07-07,100.75,100.75,99.82,100.17,3951704
MCHP,2014-07-07,49.87,49.95,49.39,49.46,1637986
MCK,2014-07-07,189.93,190.73,188.84,189.61,893471
MCO,2014-07-07,89.93,89.95,88.98,89.58,624054
MDLZ,2014-07-07,37.97,37.99,37.765,37.95,3930740
MDT,2014-07-07,63.91,64.22,63.27,63.61,7616048
MET,2014-07-07,56.99,57.04,56.31,56.62,3194222
MGM,2014-07-07,26.97,27.03,26.45,26.61,6747010
MHK,2014-07-07,138.34,138.9,137.09,137.89,603288
MKC,2014-07-07,71.1,71.49,71.08,71.15,374762
MLM,2014-07-07,125.7,126.42,124.44,125.2,1462955
MMC,2014-07-07,51.85,52.03,51.79,51.81,2118085
MMM,2014-07-07,145.48,145.58,144.5,144.91,1257923
MNST,2014-07-07,23.3833,23.5133,23.2166,23.3233,2431041
MON,2014-07-07,126.03,126.63,125.1,125.25,3145625
MOS,2014-07-07,49.16,49.25,48.69,48.76,2851985
MO,2014-07-07,42.25,42.78,42.25,42.62,5212786
MPC,2014-07-07,40.22,40.5,39.54,39.735,5309392
MRK,2014-07-07,58.91,59.65,58.49,58.52,9276350
MRO,2014-07-07,40.03,40.12,39.565,39.57,10598045
MSFT,2014-07-07,41.75,42.12,41.71,41.99,21953619
MSI,2014-07-07,67.18,67.56,67.18,67.24,939706
MS,2014-07-07,32.51,32.56,32.1,32.39,5635286
MTB,2014-07-07,124.58,124.93,124.04,124.65,543165
MTD,2014-07-07,256.68,256.68,253.41,255.3,100153
MU,2014-07-07,33.61,33.65,32.77,32.86,21383197
MYL,2014-07-07,51.67,51.67,50.18,50.56,4339243
M,2014-07-07,59.6,59.73,58.98,59.48,2783591
NAVI,2014-07-07,17.65,17.77,17.6,17.65,1747251
NBL,2014-07-07,75.61,75.7299,74.38,74.72,1950846
NCLH,2014-07-07,32.26,32.43,31.8,32.375,879341
NDAQ,2014-07-07,39.82,39.92,39.47,39.71,1455045
NEE,2014-07-07,98.07,98.99,98.07,98.48,1860650
NEM,2014-07-07,24.99,25.1401,24.68,24.73,5365565
NFLX,2014-07-07,67.4428,67.4614,65.7142,65.8028,18339230
NFX,2014-07-07,43.5,43.66,43.03,43.09,1191720
NI,2014-07-07,38.27,38.63,38.05,38.25,1745989
NKE,2014-07-07,39,39.415,38.97,39.325,5464806
NLSN,2014-07-07,49.33,49.544,49.23,49.35,2039643
NOC,2014-07-07,121,121,119.89,120.11,724956
NOV,2014-07-07,82.81,83.23,82.61,83.14,2342837
NRG,2014-07-07,35.6,35.68,34.84,34.99,4588093
NSC,2014-07-07,103.58,103.84,103.01,103.23,1191142
NTAP,2014-07-07,37.8,37.83,37.02,37.22,4283122
NTRS,2014-07-07,64.6,64.83,64.08,64.8,627212
NUE,2014-07-07,50.14,50.24,49.575,49.68,2319912
NVDA,2014-07-07,18.88,18.89,18.67,18.7,3187483
NWL,2014-07-07,31.57,31.95,31.485,31.63,2208686
NWSA,2014-07-07,18.24,18.25,18.09,18.1175,1953998
NWS,2014-07-07,17.77,17.77,17.56,17.63,789180
OKE,2014-07-07,67.58,67.78,66.13,66.33,1356788
OMC,2014-07-07,73.3,73.3,72.57,72.65,1245691
ORCL,2014-07-07,41.01,41.11,40.75,40.89,11959401
ORLY,2014-07-07,152.69,153.4,152.17,152.5,294388
OXY,2014-07-07,102.27,102.32,101.29,101.59,2880523
O,2014-07-07,44.19,44.62,44.08,44.54,1452682
PAYX,2014-07-07,41.55,41.55,41.16,41.43,1488461
PBCT,2014-07-07,15.22,15.28,15.13,15.18,2503167
PCAR,2014-07-07,67,67.15,65.93,65.96,2105610
PCG,2014-07-07,46.09,46.8,46.06,46.49,2186785
PCLN,2014-07-07,1242.6,1264.5,1239.38,1252.4,685660
PDCO,2014-07-07,39.35,39.64,39.295,39.62,759568
PEG,2014-07-07,38.03,38.56,38.03,38.56,4099262
PEP,2014-07-07,89.61,89.94,89.48,89.86,2534638
PFE,2014-07-07,30.49,30.63,30.38,30.49,17593378
PFG,2014-07-07,51.32,51.51,51.11,51.45,1053601
PGR,2014-07-07,25.21,25.31,25.02,25.09,2864707
PG,2014-07-07,79.75,80.2,79.66,80.19,6674885
PHM,2014-07-07,20.21,20.31,19.91,20,3849184
PH,2014-07-07,126.87,126.94,125.55,125.94,998826
PKG,2014-07-07,70.92,71,69.31,69.62,736831
PKI,2014-07-07,48.03,48.03,47.31,47.46,489278
PLD,2014-07-07,40.96,41.18,40.77,41.13,2250415
PM,2014-07-07,85.58,86.45,85.46,86.08,4235239
PNC,2014-07-07,88.18,89.77,88.18,89.07,2064566
PNR,2014-07-07,71.93,71.98,70.921,71.05,1642317
PNW,2014-07-07,56.46,57.075,56.14,56.39,1410799
PPG,2014-07-07,104.5,104.53,103.6551,104.19,1243912
PPL,2014-07-07,33.99,34.26,33.89,34.08,2767804
PRGO,2014-07-07,153.59,155.67,150.43,151.15,1540963
PRU,2014-07-07,91.03,91.21,90.25,90.5,1760986
PSA,2014-07-07,171.01,171.68,170.29,170.67,401091
PSX,2014-07-07,81.33,81.44,79.94,80.5,2226450
PVH,2014-07-07,119.38,119.62,117.73,117.99,737195
PWR,2014-07-07,35.37,35.42,34.855,35.05,1389583
PXD,2014-07-07,223.61,224.96,222.5,223.13,604260
PX,2014-07-07,133.03,133.21,132.34,133,936412
QCOM,2014-07-07,80.67,80.95,80.21,80.82,5874813
RCL,2014-07-07,56.79,56.965,56.52,56.91,774087
REGN,2014-07-07,312.09,315.71,309.66,311.57,863129
REG,2014-07-07,54.84,55.4,54.84,55.29,327045
RE,2014-07-07,161.44,162.74,160.69,161.36,284973
RF,2014-07-07,10.83,10.83,10.73,10.77,9995807
RHI,2014-07-07,48.9,49.01,48.37,48.71,827837
RHT,2014-07-07,55.95,56.07,55.57,55.73,1541530
RJF,2014-07-07,51.47,51.5199,51.05,51.21,327276
RL,2014-07-07,162.52,162.91,161.58,161.88,736172
RMD,2014-07-07,49.84,50,49.46,49.61,693291
ROK,2014-07-07,125.86,125.89,124.525,125.25,470372
ROP,2014-07-07,146.48,146.52,145.35,145.75,323544
ROST,2014-07-07,33.525,33.625,33.255,33.31,1950818
RRC,2014-07-07,85.2,85.56,83.86,84.03,1879310
RSG,2014-07-07,37.91,38.04,37.73,37.93,1746603
RTN,2014-07-07,93.29,93.39,92.1,92.29,1235853
SBAC,2014-07-07,101.65,101.98,100.96,101.37,656461
SBUX,2014-07-07,39.39,39.69,39.305,39.345,7443924
SCG,2014-07-07,52.35,53.12,52.23,52.75,1173760
SCHW,2014-07-07,28.26,28.38,27.72,27.93,3764485
SEE,2014-07-07,33.73,33.77,33.21,33.25,813943
SHW,2014-07-07,207.23,207.65,204.75,205.24,389429
SIG,2014-07-07,111.28,111.28,109.7772,109.89,359551
SJM,2014-07-07,107.14,107.74,106.86,107.35,413385
SLB,2014-07-07,117.34,117.63,116.71,117.43,4887446
SLG,2014-07-07,108.42,109.06,108,108.26,605403
SNA,2014-07-07,119.6,120.22,118.82,119.41,182109
SNI,2014-07-07,81.11,81.44,80.71,80.88,357382
SNPS,2014-07-07,38.8,39.09,38.65,39.03,696526
SO,2014-07-07,43.92,44.3,43.92,44.21,4135478
SPGI,2014-07-07,84.02,84.07,83.335,83.4,650811
SPG,2014-07-07,166.13,166.81,165.8,166.48,1324743
SRCL,2014-07-07,119.37,119.56,118.11,119.48,390844
SRE,2014-07-07,101.02,101.58,100.59,101.46,1259748
STI,2014-07-07,40.76,40.76,40.21,40.27,3213404
STT,2014-07-07,68.58,68.66,67.84,68.54,1367091
STX,2014-07-07,59.15,59.28,58.49,58.96,1698617
STZ,2014-07-07,91.01,91.1,90.32,90.75,1363253
SWKS,2014-07-07,48,48.59,47.31,47.39,2684081
SWK,2014-07-07,88.54,88.54,87.8,88.13,1261297
SYK,2014-07-07,85.69,85.91,85,85.56,789657
SYMC,2014-07-07,22.95,23.02,22.7701,22.86,3373908
SYY,2014-07-07,37.15,37.29,36.91,37.06,1968713
TAP,2014-07-07,73.51,73.78,73.17,73.36,1028877
TDG,2014-07-07,168.11,168.75,167,167.53,514489
TEL,2014-07-07,63.63,63.78,63.11,63.72,1195636
TGT,2014-07-07,59.36,60.05,59.23,59.99,4917276
TIF,2014-07-07,102.37,102.37,101.835,102.18,700188
TJX,2014-07-07,53.63,53.84,53.268,53.41,5275069
TMK,2014-07-07,55.22,55.43,55.02,55.18,505654
TMO,2014-07-07,119.75,120.32,119.23,119.72,1550712
TPR,2014-07-07,35.27,36.4,35.2,35.82,9181599
TRIP,2014-07-07,109.08,109.14,107.24,107.41,1056318
TROW,2014-07-07,85.42,85.42,84.82,85.17,637789
TRV,2014-07-07,94.5,94.77,94.35,94.55,1319109
TSCO,2014-07-07,61.66,61.79,61.4301,61.54,786166
TSN,2014-07-07,38.44,39.11,38.36,39.02,4319786
TSS,2014-07-07,31.9,32.205,31.85,32.05,1310653
TWX,2014-07-07,70.88,71.39,70.88,71.17,3193898
TXN,2014-07-07,48.73,49.085,48.73,48.92,2912704
TXT,2014-07-07,38.31,38.31,37.54,37.71,1666642
T,2014-07-07,35.9,36.1,35.85,36.02,19586064
UAA,2014-07-07,30.095,30.295,29.435,29.665,3282262
UAL,2014-07-07,39.87,40.01,38.08,38.62,8454781
UDR,2014-07-07,28.44,28.61,28.36,28.49,870543
UHS,2014-07-07,95.81,96.03,94.19,94.2,408391
ULTA,2014-07-07,96.09,96.845,95.525,96,640914
UNH,2014-07-07,82.99,83.1,81.79,82.22,2558521
UNM,2014-07-07,35.28,35.41,35.075,35.22,1091455
UNP,2014-07-07,101.2,101.2,99.71,100.26,2914142
UPS,2014-07-07,103.94,103.95,102.9544,103.24,1700233
URI,2014-07-07,108.25,108.5,106.15,106.36,993706
USB,2014-07-07,43.53,43.71,43.4,43.48,4311660
UTX,2014-07-07,115.61,115.8,114.71,115.1,3785466
VAR,2014-07-07,84.04,85.14,83.92,84.48,487284
VFC,2014-07-07,62.95,63.4,62.88,63.09,873243
VIAB,2014-07-07,87.47,87.59,87.035,87.27,1013665
VLO,2014-07-07,50.79,51.04,50.22,50.27,6025130
VMC,2014-07-07,64.01,64.16,63.48,63.74,678994
VNO,2014-07-07,105.99,106.66,105.5815,105.91,605455
VRSK,2014-07-07,61.03,61.4,60.78,61.4,582587
VRSN,2014-07-07,50.31,50.31,49.54,49.61,732304
VRTX,2014-07-07,97.71,99.58,96.08,96.84,2146603
VTR,2014-07-07,63.65,64.66,63.53,64.55,1832310
VZ,2014-07-07,49.61,49.88,49.55,49.75,13939261
V,2014-07-07,54.1075,54.3875,53.91,54.185,6634548
WAT,2014-07-07,105.38,105.812,104.67,104.86,156231
WBA,2014-07-07,73.87,73.96,73.24,73.58,3233362
WDC,2014-07-07,96.02,96.38,94.3,95.73,2616121
WEC,2014-07-07,44.91,45.37,44.73,45.2,1373590
WFC,2014-07-07,52.9,52.98,52.45,52.5,13551827
WHR,2014-07-07,141.49,142.34,139.96,140.16,909738
WMB,2014-07-07,57.67,58.39,57.54,57.7,4355009
WMT,2014-07-07,75.69,76.21,75.55,76.07,5027994
WM,2014-07-07,44.56,44.7,44.34,44.54,1125230
WU,2014-07-07,17.4,17.46,17.3,17.46,3915786
WYNN,2014-07-07,209.43,210.93,206.4,208.58,1302939
WYN,2014-07-07,75.9,76.43,75.9,76.31,564045
WY,2014-07-07,33.09,33.23,32.85,33.18,11445590
XEC,2014-07-07,141.38,141.51,139.95,140.36,793298
XEL,2014-07-07,31.5,31.76,31.46,31.65,2338314
XLNX,2014-07-07,49.23,49.25,48.61,48.79,2297673
XL,2014-07-07,33.03,33.33,32.98,33.25,1453907
XOM,2014-07-07,102.33,102.65,102.02,102.65,7980994
XRAY,2014-07-07,47.84,47.94,47.27,47.81,657762
XRX,2014-07-07,48.76,49.12,48.36,48.84,3000248
XYL,2014-07-07,38.83,38.83,37.84,38,1026867
YUM,2014-07-07,82.42,82.49,81.42,82.29,1727896
ZBH,2014-07-07,104.47,104.73,103.52,104.48,977739
ZION,2014-07-07,29.72,29.8,29.41,29.77,1986875
ZTS,2014-07-07,32.88,32.89,32.56,32.56,2087559
AAL,2014-07-08,39.14,40.33,37.9,40.26,26401824
AAPL,2014-07-08,96.27,96.8,93.92,95.35,65221678
AAP,2014-07-08,133.99,133.99,131.64,132.27,484253
ABBV,2014-07-08,56.68,56.97,55.48,55.69,9297387
ABC,2014-07-08,73,73.07,72.6,72.87,1273330
ABT,2014-07-08,41.33,41.43,40.94,41.05,4789824
ACN,2014-07-08,80.99,81.26,80.81,81.11,1815618
ADBE,2014-07-08,72.59,72.87,70.87,71.14,2789116
ADI,2014-07-08,54.68,54.905,54.25,54.45,1645687
ADM,2014-07-08,46.54,46.65,45.94,45.94,6029653
ADP,2014-07-08,80.36,80.8,80.12,80.47,1513432
ADSK,2014-07-08,56.05,56.2,54.54,55.64,2106985
ADS,2014-07-08,277.53,279.594,273.24,276.9,734053
AEE,2014-07-08,39.56,39.92,39.38,39.81,1225881
AEP,2014-07-08,53.84,54.59,53.84,54.55,3120943
AES,2014-07-08,15.43,15.56,15.37,15.49,4499886
AET,2014-07-08,81.93,82.17,80.87,81.07,1825136
AFL,2014-07-08,63.4,63.4,62.69,62.82,2013031
AGN,2014-07-08,220.28,220.81,213.14,216.89,3289620
AIG,2014-07-08,55.1,55.1499,54.72,54.93,7342670
AIV,2014-07-08,32.74,33.02,32.7,32.8,1184853
AIZ,2014-07-08,66.06,66.19,65.52,66,826371
AJG,2014-07-08,46.45,46.54,46.185,46.35,664394
AKAM,2014-07-08,61.9,62,59.49,59.75,2666924
ALB,2014-07-08,72.15,72.45,71.91,72.26,339155
ALGN,2014-07-08,56.05,56.05,54.5,55.11,979110
ALK,2014-07-08,46.615,48.56,46.055,48.395,2644400
ALLE,2014-07-08,56.04,56.04,54.99,55.51,424339
ALL,2014-07-08,58.48,58.72,58.38,58.48,2882019
ALXN,2014-07-08,159.98,160.99,157,159.08,1285360
AMAT,2014-07-08,22.85,23.15,22.715,22.74,16012619
AMD,2014-07-08,4.25,4.3,4.1,4.22,41685779
AME,2014-07-08,52.66,52.75,52.3,52.62,622752
AMGN,2014-07-08,119.99,120.98,119.1,119.96,2461211
AMG,2014-07-08,206.4,206.83,204.19,205.7,511159
AMP,2014-07-08,121.76,121.95,120.87,121.1,802020
AMT,2014-07-08,90.46,90.795,90,90.36,1750234
AMZN,2014-07-08,333.1,333.7397,321.4,323.81,4275447
ANDV,2014-07-08,59.65,59.88,58.19,58.23,2665656
ANSS,2014-07-08,76.34,76.6,75.15,75.72,420757
ANTM,2014-07-08,108.77,109.67,108.262,109.46,1425848
AON,2014-07-08,90.47,90.47,89.82,90.08,787512
AOS,2014-07-08,24.26,24.263,23.89,24.195,1335390
APA,2014-07-08,98.59,99.43,98.29,98.46,2621490
APC,2014-07-08,106.49,107.68,105.98,107.49,3410279
APD,2014-07-08,128.16,129.23,127.94,128.58,842202
APH,2014-07-08,48.9,48.99,48.395,48.84,908470
ARE,2014-07-08,77.48,77.65,77.22,77.54,220350
ARNC,2014-07-08,44.34,44.67,43.6893,44.55,9112511
ATVI,2014-07-08,22.5,22.61,22.25,22.31,6643899
AVB,2014-07-08,142.4,144,142.35,143.46,404617
AVGO,2014-07-08,74.33,74.5,72.1,73.39,1916881
AVY,2014-07-08,50.65,51.1,50.5247,51.08,635428
AWK,2014-07-08,47.95,48.835,47.9,48.61,796760
AXP,2014-07-08,94.92,95.01,93.57,94.57,2828746
AYI,2014-07-08,118.93,119.46,114.68,115.76,618343
AZO,2014-07-08,535.51,537.84,534.32,535.11,205732
A,2014-07-08,57.84,57.925,56.92,57.15,1615912
BAC,2014-07-08,15.82,15.83,15.52,15.58,73343353
BAX,2014-07-08,74.75,75.56,74.5301,75.38,2701356
BA,2014-07-08,128.89,128.97,125.92,126.79,5725199
BBT,2014-07-08,39.83,39.895,39.543,39.59,3199846
BBY,2014-07-08,31.71,31.718,31.025,31.15,3640042
BDX,2014-07-08,120.23,120.23,119.085,119.78,718375
BEN,2014-07-08,57.5,57.62,56.99,57.08,1289014
BF.B,2014-07-08,47.685,47.83,47.08,47.11,760516
BIIB,2014-07-08,324,324.6,316.91,317.59,1238281
BK,2014-07-08,37.62,37.65,37.125,37.6,6016129
BLK,2014-07-08,321.02,321.18,317.67,318.31,451764
BLL,2014-07-08,31.435,31.57,31.3,31.515,1718906
BMY,2014-07-08,47.77,47.89,47.34,47.86,6872546
BRK.B,2014-07-08,128.24,129.09,128.17,128.22,3052400
BSX,2014-07-08,13.05,13.06,12.925,13,9966037
BWA,2014-07-08,66.39,66.77,65.68,66.56,1450265
BXP,2014-07-08,118.53,118.9,118.19,118.6,526312
CAG,2014-07-08,30.93,31.09,30.62,30.64,4682055
CAH,2014-07-08,69.95,70.045,69.1,69.77,1683450
CAT,2014-07-08,110.21,110.38,109.4,109.46,2453493
CA,2014-07-08,29.25,29.37,28.45,28.54,5453534
CBG,2014-07-08,31.93,32.03,31.67,31.98,1334287
CBOE,2014-07-08,47.98,48.45,47.265,47.37,1115879
CBS,2014-07-08,63.42,63.72,62.59,63.39,51074462
CB,2014-07-08,105.35,105.35,104.39,104.45,1321956
CCI,2014-07-08,74,74.395,73.58,73.95,953086
CCL,2014-07-08,37.5,37.59,37.01,37.11,3842922
CDNS,2014-07-08,17.49,17.49,16.84,17.22,4453007
CELG,2014-07-08,88.44,88.59,85.25,85.72,7949119
CERN,2014-07-08,51.86,51.95,51.31,51.48,2291545
CF,2014-07-08,48.36,49.026,47.964,49,3787220
CHD,2014-07-08,33.945,33.99,33.66,33.805,2717822
CHK,2014-07-08,28.02,28.65,27.61,28.61,11763084
CHRW,2014-07-08,64,64.32,63.34,63.39,1846020
CHTR,2014-07-08,160.53,160.53,158.57,158.62,1400141
CINF,2014-07-08,48.27,48.38,48.09,48.18,527047
CI,2014-07-08,92.28,92.34,91.56,91.92,925617
CLX,2014-07-08,92.25,92.74,92.01,92.07,800712
CL,2014-07-08,68.59,69.58,68.55,69.5,3835044
CMA,2014-07-08,50.3,50.43,49.77,49.89,1199205
CMCSA,2014-07-08,26.96,27.11,26.625,26.655,29228448
CME,2014-07-08,72.09,72.22,70.78,71.05,1346311
CMG,2014-07-08,591.26,592.75,575.92,586.59,520901
CMI,2014-07-08,155.75,157.43,154.44,155.96,1733592
CMS,2014-07-08,29.94,30.28,29.94,30.22,2413969
CNC,2014-07-08,39.36,39.36,38.48,38.48,1107076
CNP,2014-07-08,24.74,25.03,24.74,24.83,2977094
COF,2014-07-08,83.29,83.61,82.89,83.23,2640652
COG,2014-07-08,34.02,34.72,33.91,34.61,5500602
COL,2014-07-08,79.27,79.27,78.06,78.33,497699
COO,2014-07-08,144.94,145.5,143.93,145.25,533252
COP,2014-07-08,85.98,86.65,85.73,86.04,4989271
COST,2014-07-08,116.45,117.65,116.11,117.46,2584447
COTY,2014-07-08,17.95,18.1,17.81,17.96,972641
CPB,2014-07-08,45.72,46,45.36,45.42,1285904
CRM,2014-07-08,57.34,57.34,54.07,54.89,9256390
CSCO,2014-07-08,25.21,25.31,25.06,25.07,34622899
CSX,2014-07-08,31.03,31.175,30.77,30.9,6442430
CTAS,2014-07-08,63.94,64.0675,63.33,63.5,344957
CTL,2014-07-08,36.17,36.685,36.1,36.5,3767060
CTSH,2014-07-08,50.5,50.55,49.77,50.41,3196563
CTXS,2014-07-08,63.29,63.39,62.3575,62.61,2559448
CVS,2014-07-08,76.58,76.66,76.18,76.53,3318116
CVX,2014-07-08,129.7,130.38,129.52,129.9,4687818
CXO,2014-07-08,142.25,144.64,141.5802,144.5,1130290
C,2014-07-08,47.7,47.73,47.25,47.42,13808777
DAL,2014-07-08,35.6,36.74,34.77,36.44,43300859
DE,2014-07-08,90.75,91.01,90.08,90.12,3261505
DFS,2014-07-08,62.74,62.92,62.0375,62.21,2270664
DGX,2014-07-08,59.39,59.62,59.2,59.28,1215972
DG,2014-07-08,57.6,57.82,57.33,57.36,5118295
DHI,2014-07-08,24.36,24.5,24.18,24.35,3498944
DHR,2014-07-08,78.43,78.63,77.99,78.19,2843417
DISCA,2014-07-08,75.85,76.185,75.66,75.85,1720539
DISCK,2014-07-08,75.13,75.44,74.86,75.3,248396
DISH,2014-07-08,65.78,66.11,64.35,65.16,2446324
DIS,2014-07-08,86.19,86.32,85.68,85.86,4733747
DLR,2014-07-08,58.57,59.43,58.27,59.2,797390
DLTR,2014-07-08,55.2,55.58,55.04,55.15,1693300
DOV,2014-07-08,89.97,90.17,89.33,89.56,645912
DPS,2014-07-08,58.8,58.87,58.3,58.41,1710041
DRE,2014-07-08,17.97,18.09,17.97,18.04,1748464
DRI,2014-07-08,45.5,45.58,45.2142,45.35,1647458
DTE,2014-07-08,75.27,76.18,75.08,75.97,671080
DUK,2014-07-08,71.72,72.72,71.64,72.32,3182590
DVA,2014-07-08,73.2,73.22,72.62,72.81,904257
DVN,2014-07-08,78.43,79.14,77.92,78.14,3641038
D,2014-07-08,68.74,69.21,68.68,69.15,2702066
EA,2014-07-08,36.37,36.37,35.08,35.29,3791271
EBAY,2014-07-08,50.61,50.77,50.01,50.18,13079884
ECL,2014-07-08,110.17,110.52,109.93,110.4,815165
ED,2014-07-08,56.28,56.95,56.28,56.6,2628807
EFX,2014-07-08,72.82,72.97,72.43,72.69,469460
EIX,2014-07-08,56.32,56.89,56.24,56.72,2224202
EL,2014-07-08,74.54,74.83,73.71,74.06,1555054
EMN,2014-07-08,87.7,87.96,87.1925,87.5,725931
EMR,2014-07-08,67.38,68.05,67.22,67.83,4211842
EOG,2014-07-08,115.37,116.55,115.13,115.98,2511389
EQIX,2014-07-08,212.08,212.99,207.38,209.75,921199
EQR,2014-07-08,63.37,63.88,63.17,63.51,2663066
EQT,2014-07-08,104.65,105.34,103.81,105.32,1098732
ESRX,2014-07-08,68.89,69.03,67.377,67.62,5320150
ESS,2014-07-08,185.87,186.8,185.78,186.5,321103
ES,2014-07-08,45.71,46.18,45.71,45.97,1175700
ETFC,2014-07-08,22.36,22.44,21.59,21.79,5094085
ETN,2014-07-08,77.89,78.05,77.2,77.43,2622134
ETR,2014-07-08,78.47,79.17,78.27,78.47,1781579
EW,2014-07-08,43.54,43.69,43.335,43.47,1008790
EXC,2014-07-08,34.48,34.52,34.21,34.32,7228978
EXPD,2014-07-08,44.74,45.2,44.64,44.87,1404495
EXPE,2014-07-08,80.9,80.9,78.04,78.81,1629167
EXR,2014-07-08,53.08,53.34,52.94,53.03,415855
FAST,2014-07-08,49.71,49.84,49.26,49.5,1564405
FBHS,2014-07-08,39.73,39.835,39.17,39.24,1430849
FB,2014-07-08,65.06,65.56,62.21,62.76,68926036
FCX,2014-07-08,38.48,38.9,38.43,38.74,12041419
FDX,2014-07-08,151.37,151.59,149.82,151.17,1207158
FE,2014-07-08,32.78,33.31,32.77,33.11,3104642
FFIV,2014-07-08,111.94,112.22,108.2,109.16,1422410
FISV,2014-07-08,60.91,61,60.68,60.86,813780
FIS,2014-07-08,55.24,55.32,54.79,55.1,934841
FITB,2014-07-08,21.56,21.56,21.33,21.408,9411741
FLIR,2014-07-08,35,35.12,34.27,34.29,888157
FLR,2014-07-08,77.78,77.78,77.2,77.53,554555
FLS,2014-07-08,73.88,73.98,73.14,73.84,775822
FL,2014-07-08,50.78,51.05,50.58,50.71,1273609
FMC,2014-07-08,70.75,70.75,69.74,69.84,1046553
FOXA,2014-07-08,35.67,35.77,34.97,35.1,12079494
FOX,2014-07-08,34.64,34.69,33.95,34.1,3842590
FRT,2014-07-08,121.53,122.83,120.98,122.78,308519
FTI,2014-07-08,59.47,59.97,59.15,59.92,1722616
F,2014-07-08,17.22,17.2387,17.05,17.11,23332243
GD,2014-07-08,115.67,115.75,114.32,114.8,1316335
GE,2014-07-08,26.62,26.65,26.35,26.37,29105592
GGP,2014-07-08,23.74,23.94,23.74,23.83,2862779
GILD,2014-07-08,86.84,87.515,86.03,87.11,11727620
GIS,2014-07-08,53,53.42,52.73,53.1,4049893
GLW,2014-07-08,22.27,22.31,21.88,21.94,6551138
GM,2014-07-08,37.41,37.77,37.2,37.58,11786950
GOOGL,2014-07-08,586.365,587.97,574,578.4,2129924
GOOG,2014-07-08,577.66,579.5284,566.135,571.09,1908647
GPC,2014-07-08,88.28,88.4,87.78,87.88,343688
GPN,2014-07-08,36.66,36.66,36.4,36.55,776880
GPS,2014-07-08,41.49,41.58,40.94,41.25,2606787
GRMN,2014-07-08,61.14,61.27,59.8,60.63,1838836
GS,2014-07-08,166.74,166.78,163.73,164.91,2429360
GT,2014-07-08,27.22,27.29,26.65,26.93,3059125
GWW,2014-07-08,250.53,251.13,248.65,250.81,409030
HAL,2014-07-08,70.03,70.14,68.96,69.66,5554851
HAS,2014-07-08,53.41,53.86,53.32,53.58,1187242
HBAN,2014-07-08,9.65,9.66,9.49,9.59,8333439
HBI,2014-07-08,24.6475,24.65,24.07,24.2125,2954452
HCA,2014-07-08,55.24,55.38,53.61,54.52,4583206
HCN,2014-07-08,62.27,62.85,62.145,62.5,1492857
HCP,2014-07-08,41.07,41.5,41,41.18,2314060
HD,2014-07-08,81.42,81.53,80.55,80.76,7322936
HES,2014-07-08,98.96,100.1197,98.8,98.96,2671421
HIG,2014-07-08,36.63,36.73,36.5,36.53,2933201
HII,2014-07-08,93.5,93.66,91.745,92.21,367603
HOG,2014-07-08,68.63,68.76,68.17,68.32,1456152
HOLX,2014-07-08,25.46,25.51,25.15,25.33,3421665
HON,2014-07-08,94.31,94.518,93.86,94.21,2418917
HP,2014-07-08,115.53,115.96,114.2,115.5,1061846
HRB,2014-07-08,32.88,32.93,32.08,32.16,4511403
HRL,2014-07-08,24.545,24.68,24.485,24.485,1358422
HRS,2014-07-08,73.75,73.89,73.22,73.4,1023197
HSIC,2014-07-08,59.705,59.705,59.45,59.475,884218
HST,2014-07-08,22.15,22.21,22.065,22.13,5527633
HSY,2014-07-08,96.8,97.41,96.28,96.93,925933
HUM,2014-07-08,127.58,127.93,126.885,127.41,813427
IBM,2014-07-08,187.65,188.08,186.37,187.22,3135115
ICE,2014-07-08,37.85,37.85,36.914,37.078,4807320
IDXX,2014-07-08,67.34,67.5475,66.715,66.985,419848
IFF,2014-07-08,105.35,105.37,104.35,104.5,382805
ILMN,2014-07-08,177.26,177.95,170.575,170.94,2164431
INCY,2014-07-08,53.72,54,51.28,51.72,1582250
INFO,2014-07-08,26.94,26.95,26.626,26.86,445389
INTC,2014-07-08,31,31.08,30.7,30.79,37614506
INTU,2014-07-08,80.79,81.39,80.79,81.15,1593984
IPG,2014-07-08,19.33,19.35,18.85,18.97,8340884
IP,2014-07-08,49.45,49.5565,48.95,49.04,2471581
IQV,2014-07-08,55.04,55.04,54.3,54.92,645730
IRM,2014-07-08,35.28,35.34,35.06,35.19,1371443
IR,2014-07-08,62.35,62.36,61.34,61.38,2065245
ISRG,2014-07-08,131.7999,131.7999,127.3732,128.6399,1550535
ITW,2014-07-08,87.42,87.42,86.77,86.83,1732360
IT,2014-07-08,70.77,71.08,70.45,70.7,357317
IVZ,2014-07-08,38.56,38.64,37.94,38.09,2314546
JBHT,2014-07-08,74.01,74.49,73.65,73.88,1016673
JCI,2014-07-08,47.3927,47.5602,47.089,47.1623,3362670
JEC,2014-07-08,53.35,53.75,53.08,53.33,1356032
JNJ,2014-07-08,106.21,106.25,105.52,105.72,6268373
JNPR,2014-07-08,24.6,24.61,24.02,24.08,6747376
JPM,2014-07-08,56.35,56.47,55.63,55.76,18345729
JWN,2014-07-08,69.37,69.88,68.923,69.8,1294987
KEY,2014-07-08,14.36,14.36,14.15,14.21,8077505
KIM,2014-07-08,23.04,23.205,23.03,23.15,1250248
KLAC,2014-07-08,74.31,74.95,72.91,74.09,4082678
KMB,2014-07-08,111.97,112.73,111.68,112.49,1124443
KMI,2014-07-08,35.56,35.64,35.2,35.53,3771191
KMX,2014-07-08,52.32,52.5,51.81,52.17,1466503
KORS,2014-07-08,90.71,91.13,88.71,89.9,2816389
KO,2014-07-08,41.97,42.25,41.91,41.94,10091147
KR,2014-07-08,24.69,24.75,24.405,24.485,6829286
KSS,2014-07-08,52.81,53.11,52.44,53.02,2339798
KSU,2014-07-08,109.75,110.76,108.3,109.57,1114650
K,2014-07-08,65.89,66.31,65.71,66.06,1779940
LB,2014-07-08,61.25,61.55,61.0241,61.24,1468076
LEG,2014-07-08,33.98,34.1423,33.87,33.93,444794
LEN,2014-07-08,40.1765,40.3333,39.8951,40.0588,1952524
LH,2014-07-08,104.81,105,103.83,103.89,664607
LKQ,2014-07-08,26.98,26.98,26.46,26.49,2039412
LLL,2014-07-08,119.19,119.65,118.34,118.55,570433
LLY,2014-07-08,62.49,62.54,61.87,62.46,3449397
LMT,2014-07-08,158.44,158.44,156.9555,157.21,970969
LNC,2014-07-08,52.31,52.45,51.61,51.8,1913661
LNT,2014-07-08,29.285,29.61,29.2237,29.58,969258
LOW,2014-07-08,48.08,48.15,47.63,47.82,5011380
LRCX,2014-07-08,68.46,70.66,67.5501,69.67,3765140
LUK,2014-07-08,25.54,25.57,25.195,25.33,1084899
LUV,2014-07-08,26.88,26.88,25.86,26.7,12062634
LYB,2014-07-08,97.8,98.31,97.09,97.68,2346475
L,2014-07-08,44,44.17,44,44.05,1197589
MAA,2014-07-08,72.82,73.42,72.79,73,284877
MAC,2014-07-08,66.73,67.13,66.45,66.9,494861
MAR,2014-07-08,65.53,65.7001,64.73,64.92,2018593
MAS,2014-07-08,22,22,21.55,21.7,3939250
MAT,2014-07-08,39.32,39.54,39.08,39.2,1996592
MA,2014-07-08,76.11,76.15,75.13,75.69,3903585
MCD,2014-07-08,99.79,100.57,99.73,100.09,3115055
MCHP,2014-07-08,49.46,49.555,49.1,49.3,1088065
MCK,2014-07-08,189.11,189.99,185.66,188,1199626
MCO,2014-07-08,89.19,89.38,88.52,89.06,699156
MDLZ,2014-07-08,37.81,38.39,37.81,38.08,7012391
MDT,2014-07-08,64.08,64.22,63.51,63.62,7627777
MET,2014-07-08,56.61,56.61,55.805,55.99,4592934
MGM,2014-07-08,26.38,26.4,25.43,25.78,9591704
MHK,2014-07-08,137.47,137.74,135.97,137.02,614741
MKC,2014-07-08,71.02,71.4,70.8,70.88,459731
MLM,2014-07-08,124.77,127.35,124.62,126.42,1435701
MMC,2014-07-08,51.77,52.04,51.66,51.88,2113848
MMM,2014-07-08,145.22,145.4,144.48,144.56,1596826
MNST,2014-07-08,23.2966,23.3246,23.0566,23.1166,3965109
MON,2014-07-08,125,125.275,124.13,124.56,2579948
MOS,2014-07-08,48.59,48.66,47.7,48.19,4549141
MO,2014-07-08,42.65,42.81,42.51,42.71,5145046
MPC,2014-07-08,39.79,39.835,38.9,38.915,6529048
MRK,2014-07-08,58.66,58.67,57.91,58.17,8270120
MRO,2014-07-08,39.57,39.73,39.235,39.44,6111985
MSFT,2014-07-08,41.87,42,41.61,41.78,31218208
MSI,2014-07-08,66.97,67.21,65.98,66.27,2590335
MS,2014-07-08,32.19,32.24,31.47,31.75,9205621
MTB,2014-07-08,124.28,124.67,123.02,123.28,479511
MTD,2014-07-08,254.29,254.54,251.78,254.17,93143
MU,2014-07-08,32.8,33.27,32.12,33.13,34637456
MYL,2014-07-08,50.53,50.64,49.78,50.27,3682989
M,2014-07-08,59.36,59.72,58.69,59.16,3765536
NAVI,2014-07-08,17.6,17.7,17.44,17.6,4540638
NBL,2014-07-08,74.82,75.61,74.75,75.34,1415704
NCLH,2014-07-08,32.32,32.56,32.1,32.2,1543975
NDAQ,2014-07-08,39.62,39.7,38.82,38.92,1342662
NEE,2014-07-08,98.26,99.39,98.11,98.9,2251696
NEM,2014-07-08,24.87,24.96,24.48,24.8,7248827
NFLX,2014-07-08,65.6642,65.8571,62.7544,63.5785,26200958
NFX,2014-07-08,42.95,43.76,42.73,43.54,2380027
NI,2014-07-08,38.23,38.46,38.13,38.27,1892997
NKE,2014-07-08,39.155,39.205,38.535,38.835,8056876
NLSN,2014-07-08,49.26,49.275,48.6,48.73,1167387
NOC,2014-07-08,119.87,120.43,118.77,119.35,1078573
NOV,2014-07-08,82.56,83.32,82.5,83.14,2889005
NRG,2014-07-08,35.03,35.47,35,35.45,3187273
NSC,2014-07-08,103.18,103.49,102.26,102.69,1393778
NTAP,2014-07-08,37.06,37.21,36.46,36.73,4717220
NTRS,2014-07-08,64.52,64.56,63.84,64.12,615380
NUE,2014-07-08,49.91,50,49.32,49.84,1367768
NVDA,2014-07-08,18.65,18.73,18.37,18.55,5550035
NWL,2014-07-08,31.45,31.73,31.21,31.7,2362957
NWSA,2014-07-08,18.17,18.3,17.99,18.14,3532745
NWS,2014-07-08,17.62,17.67,17.46,17.58,1499382
OKE,2014-07-08,66.45,66.82,66.22,66.78,1027291
OMC,2014-07-08,72.46,72.575,71.57,71.81,985659
ORCL,2014-07-08,40.69,40.85,40.38,40.56,12351491
ORLY,2014-07-08,152.39,153.16,152.01,152.07,580600
OXY,2014-07-08,101.48,102.39,101.32,101.88,2555298
O,2014-07-08,44.45,44.97,44.33,44.74,1626230
PAYX,2014-07-08,41.59,42.24,41.4,41.86,3873069
PBCT,2014-07-08,15.21,15.21,15.05,15.1,3214682
PCAR,2014-07-08,65.64,66.08,65.38,65.65,1977045
PCG,2014-07-08,46.33,46.86,46.33,46.82,2249369
PCLN,2014-07-08,1241.88,1247.43,1208.17,1225.23,1112884
PDCO,2014-07-08,39.41,39.57,39.3,39.55,532683
PEG,2014-07-08,38.4,38.86,38.4,38.68,3300362
PEP,2014-07-08,90.06,90.079,89.475,89.73,3133783
PFE,2014-07-08,30.48,30.49,30.02,30.15,22440385
PFG,2014-07-08,51.32,51.55,51.1,51.4,1593115
PGR,2014-07-08,25.07,25.2,25.015,25.17,3764771
PG,2014-07-08,80.03,80.85,79.91,80.56,9150185
PHM,2014-07-08,19.97,20.155,19.84,19.99,4178949
PH,2014-07-08,125.67,125.87,124.54,124.74,715635
PKG,2014-07-08,69.39,69.4,68.821,69,697139
PKI,2014-07-08,47.24,47.26,46.5,46.8,629139
PLD,2014-07-08,41.1,41.245,40.87,41.12,2368789
PM,2014-07-08,86.13,86.66,85.94,86.29,3726100
PNC,2014-07-08,88.93,88.97,87.9,88.05,2617756
PNR,2014-07-08,71,71.05,70.01,70.24,1669116
PNW,2014-07-08,56.41,57.22,56.41,56.98,850836
PPG,2014-07-08,103.95,104.43,103.345,103.4,960070
PPL,2014-07-08,33.97,34.21,33.92,34.12,3555909
PRGO,2014-07-08,151.76,152.04,146.71,148.84,1297906
PRU,2014-07-08,90.37,90.5,89.02,89.38,2394413
PSA,2014-07-08,171,171.82,170.3,170.52,506721
PSX,2014-07-08,80.31,80.53,79.03,79.28,3010578
PVH,2014-07-08,117.81,117.905,116.43,116.69,661176
PWR,2014-07-08,34.93,35.16,34.78,35.11,1499915
PXD,2014-07-08,222.88,224.96,221.55,224.01,1536866
PX,2014-07-08,132.77,133.07,132.26,132.78,729602
QCOM,2014-07-08,80.63,80.855,80.42,80.65,7791236
RCL,2014-07-08,56.43,56.45,55.13,55.16,1290127
REGN,2014-07-08,311.25,315.9399,308.68,310.52,1045562
REG,2014-07-08,55.24,55.675,55.15,55.41,414088
RE,2014-07-08,161.53,163.8,161.05,163.61,371208
RF,2014-07-08,10.72,10.76,10.54,10.57,9205192
RHI,2014-07-08,48.62,48.7575,48.12,48.42,764845
RHT,2014-07-08,55.55,55.6,54.22,54.48,1760767
RJF,2014-07-08,50.96,51,50.14,50.36,496251
RL,2014-07-08,161.7,161.88,160.45,160.88,944278
RMD,2014-07-08,49.36,49.47,48.91,48.95,901262
ROK,2014-07-08,124.86,125.28,124.02,124.08,555073
ROP,2014-07-08,145.87,146.26,144.6,145.26,338146
ROST,2014-07-08,33.325,33.545,33.145,33.465,4224324
RRC,2014-07-08,84.3,85.08,83.6,84.07,1769714
RSG,2014-07-08,37.93,37.94,37.73,37.75,1254895
RTN,2014-07-08,92.03,92.22,91.07,91.2,1417341
SBAC,2014-07-08,101.48,101.915,99.7,100.62,1044560
SBUX,2014-07-08,39.32,39.45,39.125,39.28,7802080
SCG,2014-07-08,52.68,53.45,52.68,53.12,1054818
SCHW,2014-07-08,27.73,27.77,26.92,27.18,5754145
SEE,2014-07-08,33.13,33.26,32.9,33.11,1143315
SHW,2014-07-08,205.33,205.42,202.65,203.21,545738
SIG,2014-07-08,109.91,110.44,108.5,108.81,380842
SJM,2014-07-08,107.15,107.63,106.5,106.66,385813
SLB,2014-07-08,117.05,117.35,116.24,116.75,6463728
SLG,2014-07-08,108.44,109.015,108.29,108.69,518000
SNA,2014-07-08,119.31,119.33,118.29,118.77,176379
SNI,2014-07-08,80.8,80.81,79.99,80.27,442715
SNPS,2014-07-08,38.9,38.99,38.5,38.91,811418
SO,2014-07-08,44.25,44.79,44.25,44.54,4718189
SPGI,2014-07-08,83.44,83.55,82.56,82.65,990309
SPG,2014-07-08,165.95,167.69,165.86,166.71,1183269
SRCL,2014-07-08,119.48,119.48,118.78,118.95,412295
SRE,2014-07-08,101.31,102.3761,101.31,101.98,1117363
STI,2014-07-08,40.14,40.18,39.5,39.62,3027314
STT,2014-07-08,68.22,68.28,67.53,67.79,1661007
STX,2014-07-08,59.12,59.63,58.03,58.69,2359714
STZ,2014-07-08,90.83,90.83,89.69,90.27,1539705
SWKS,2014-07-08,47.2,47.3799,46,47.17,3412843
SWK,2014-07-08,87.66,87.945,86.7,87.06,802803
SYK,2014-07-08,85.47,85.47,83.85,83.93,1326385
SYMC,2014-07-08,22.91,22.95,22.41,22.42,7043393
SYY,2014-07-08,37.04,37.11,36.72,36.75,2389121
TAP,2014-07-08,73.47,73.92,73.11,73.17,1164953
TDG,2014-07-08,167.77,168.44,165.05,165.33,911656
TEL,2014-07-08,63.6,63.68,62.95,63.6,1424927
TGT,2014-07-08,59.75,59.94,59.38,59.8,4582341
TIF,2014-07-08,101.98,101.98,100.68,101.01,671361
TJX,2014-07-08,53.4,53.96,53.13,53.85,4489368
TMK,2014-07-08,55.19,55.205,54.81,54.98,486296
TMO,2014-07-08,119.46,119.46,117.73,117.99,1531420
TPR,2014-07-08,35.65,35.79,34.9,34.98,5865362
TRIP,2014-07-08,107.64,107.64,100.61,101.45,2826201
TROW,2014-07-08,85.17,85.35,84.01,84.52,744118
TRV,2014-07-08,94.42,94.58,93.845,94.14,2444747
TSCO,2014-07-08,61.41,61.54,60.68,60.79,1026566
TSN,2014-07-08,39.08,39.32,39,39.24,4143733
TSS,2014-07-08,31.95,32.11,31.83,31.88,1071082
TWX,2014-07-08,71.03,71.22,70.45,70.75,3661296
TXN,2014-07-08,48.52,49.04,48.52,48.85,4789762
TXT,2014-07-08,37.7,37.9411,37.14,37.18,1878509
T,2014-07-08,35.54,35.73,35.41,35.56,20139496
UAA,2014-07-08,29.685,29.74,28.455,29.11,6705042
UAL,2014-07-08,37.44,39.78,36.65,39.54,15925199
UDR,2014-07-08,28.27,28.51,28.12,28.46,1141893
UHS,2014-07-08,94.16,94.49,91.38,92.8,977578
ULTA,2014-07-08,95.97,96.01,94.52,94.91,762551
UNH,2014-07-08,82.02,82.07,81.38,81.93,2972233
UNM,2014-07-08,35.07,35.09,34.74,34.82,1042860
UNP,2014-07-08,100.02,100.3385,99.53,100.09,2022337
UPS,2014-07-08,103.12,103.12,102.07,102.9,2299288
URI,2014-07-08,106.39,106.905,104.85,106.28,1237547
USB,2014-07-08,43.23,43.47,43.1,43.19,5982794
UTX,2014-07-08,114.75,115.1,113.95,114.07,2862034
VAR,2014-07-08,84.51,84.58,83.75,84.54,462780
VFC,2014-07-08,62.98,63.04,62.36,62.59,1135080
VIAB,2014-07-08,87.09,87.36,86.52,86.65,1680215
VLO,2014-07-08,50.19,50.35,49.06,49.17,10184374
VMC,2014-07-08,63.54,64.84,63.22,64.3,924572
VNO,2014-07-08,106.02,106.36,105.56,106.23,703447
VRSK,2014-07-08,61.19,61.44,60.86,61.15,541913
VRSN,2014-07-08,49.41,49.6,48.91,49.38,1505366
VRTX,2014-07-08,96.88,97.31,94.75,95.04,2747848
VTR,2014-07-08,64.36,64.79,64.1,64.23,1726774
VZ,2014-07-08,49.01,49.07,48.76,48.76,12858230
V,2014-07-08,54.1925,54.2225,53.2875,53.815,12158064
WAT,2014-07-08,104.38,104.6699,103.32,103.61,240736
WBA,2014-07-08,73.14,73.25,71.06,71.12,8850831
WDC,2014-07-08,94.05,96.05,93.8,94.36,1849978
WEC,2014-07-08,45.2,46,45.2,45.4,2240456
WFC,2014-07-08,52.3,52.45,52.1,52.25,17282061
WHR,2014-07-08,140.03,144.32,139.28,142.73,1973433
WMB,2014-07-08,57.88,57.89,57.43,57.64,7853988
WMT,2014-07-08,76.09,76.98,76.03,76.65,7960476
WM,2014-07-08,44.46,44.695,44.39,44.6,1391301
WU,2014-07-08,17.28,17.47,17.24,17.33,7721067
WYNN,2014-07-08,206.96,207.9399,200.658,202.18,1646490
WYN,2014-07-08,75.88,75.98,75.48,75.82,1188734
WY,2014-07-08,33.23,33.6,33.04,33.35,11892142
XEC,2014-07-08,140.38,141.9,139.28,140.79,1103876
XEL,2014-07-08,31.58,31.82,31.56,31.61,2990479
XLNX,2014-07-08,48.64,48.82,48.23,48.57,3420792
XL,2014-07-08,33.15,33.19,32.89,33.02,2301277
XOM,2014-07-08,102.33,103.23,102.17,102.83,9615023
XRAY,2014-07-08,47.69,47.71,47.29,47.49,759313
XRX,2014-07-08,49.12,49.28,48.44,48.8,3628355
XYL,2014-07-08,37.82,37.87,37.11,37.36,1299824
YUM,2014-07-08,82.36,82.73,81.87,82.3,3015682
ZBH,2014-07-08,104.48,104.49,102.88,103.36,826105
ZION,2014-07-08,29.71,29.74,29.32,29.39,1694068
ZTS,2014-07-08,32.4,32.51,32.17,32.48,1846249
AAL,2014-07-09,42.08,42.35,40.505,41.985,20468311
AAPL,2014-07-09,95.44,95.95,94.76,95.39,36436440
AAP,2014-07-09,132.71,133.61,131.2336,133.58,673362
ABBV,2014-07-09,55.56,55.64,54.82,55.01,11516292
ABC,2014-07-09,73.1,73.26,72.67,72.98,729488
ABT,2014-07-09,41.21,41.38,40.95,41.27,3562398
ACN,2014-07-09,81.15,81.48,80.53,80.64,2884051
ADBE,2014-07-09,71.11,71.97,71.11,71.57,1749489
ADI,2014-07-09,54.48,54.87,54.36,54.74,1200304
ADM,2014-07-09,46,46.6,45.96,46.15,3883821
ADP,2014-07-09,80.67,80.72,80.19,80.47,943479
ADSK,2014-07-09,55.89,55.98,55.25,55.63,1097776
ADS,2014-07-09,276.8,279.31,275.75,276.57,354325
AEE,2014-07-09,39.87,39.96,39.48,39.75,1298092
AEP,2014-07-09,54.79,54.94,54.3,54.71,2651856
AES,2014-07-09,15.53,15.56,15.295,15.38,5461577
AET,2014-07-09,81.36,81.78,80.99,81.19,2635826
AFL,2014-07-09,62.93,63.15,62.75,62.92,1150147
AGN,2014-07-09,217.07,217.78,214.93,217.28,2281290
AIG,2014-07-09,55.15,55.32,54.73,55.07,4087149
AIV,2014-07-09,32.82,32.9,32.6,32.89,608931
AIZ,2014-07-09,66.22,66.33,65.08,65.47,926312
AJG,2014-07-09,46.37,46.72,46.36,46.69,510670
AKAM,2014-07-09,60.35,61.1,60,60.69,2729346
ALB,2014-07-09,72.6,72.79,71.82,72.08,346377
ALGN,2014-07-09,55.2,55.63,54.85,55.06,558929
ALK,2014-07-09,48.995,49.4495,48.02,48.43,2292050
ALLE,2014-07-09,55.5,56.03,55.36,55.61,342757
ALL,2014-07-09,58.38,58.7,58.18,58.48,2808678
ALXN,2014-07-09,159.66,164.95,155.56,164.52,1505941
AMAT,2014-07-09,22.79,23.38,22.7199,23.27,18536780
AMD,2014-07-09,4.21,4.29,4.2,4.23,18467376
AME,2014-07-09,52.71,52.92,52.34,52.52,699172
AMGN,2014-07-09,120.45,120.62,118.92,119.57,2647622
AMG,2014-07-09,207.92,208.01,204.7,205.52,790099
AMP,2014-07-09,121.17,121.91,120.63,121.16,872546
AMT,2014-07-09,90.46,91.14,89.87,90.87,1613608
AMZN,2014-07-09,324.71,330.2,323.15,329.97,3167133
ANDV,2014-07-09,58.21,59.22,57.84,59,2403631
ANSS,2014-07-09,75.79,76.196,75.35,75.58,427557
ANTM,2014-07-09,109.47,111.08,109.39,110.87,2080415
AON,2014-07-09,90,90.18,89.65,89.98,654857
AOS,2014-07-09,24.21,24.445,24.1,24.15,510044
APA,2014-07-09,98.5,99.75,98.47,99.65,1952727
APC,2014-07-09,107.61,107.64,106.62,107.5,2166289
APD,2014-07-09,129.37,129.48,128.49,129.28,836843
APH,2014-07-09,48.9,48.936,48.375,48.64,552934
ARE,2014-07-09,77.52,77.96,76.94,77.49,246086
ARNC,2014-07-09,45.72,47.265,45.48,47.07,18094487
ATVI,2014-07-09,22.4,22.58,22.39,22.52,4946256
AVB,2014-07-09,143.9,144,142.39,143.51,475963
AVGO,2014-07-09,73.66,74.23,73.09,74.23,979856
AVY,2014-07-09,51.32,51.468,50.69,50.89,614987
AWK,2014-07-09,48.7,48.81,48.289,48.47,421187
AXP,2014-07-09,95.44,95.55,94.405,94.74,2646347
AYI,2014-07-09,116.21,116.51,114.41,115.4,472705
AZO,2014-07-09,535.15,539.61,534.47,538.66,168428
A,2014-07-09,57.05,57.08,56.52,56.9,1278504
BAC,2014-07-09,15.62,15.6899,15.54,15.6,46415844
BAX,2014-07-09,75.14,76.05,75.14,75.82,2519666
BA,2014-07-09,128.31,128.32,125.91,126.79,8025001
BBT,2014-07-09,39.66,39.79,39.545,39.67,2787611
BBY,2014-07-09,31.25,31.66,31.23,31.49,2726333
BDX,2014-07-09,120.41,120.41,119.02,119.47,638978
BEN,2014-07-09,57.43,58.13,57.12,57.54,1610523
BF.B,2014-07-09,47.305,47.305,46.93,47.045,645888
BIIB,2014-07-09,322.62,322.8744,313.612,320.14,1030015
BK,2014-07-09,38.17,38.21,37.435,37.63,4453868
BLK,2014-07-09,320.5,321.7,318.92,320.96,345470
BLL,2014-07-09,31.64,31.765,31.405,31.72,1081520
BMY,2014-07-09,47.86,47.93,47.55,47.92,5019084
BRK.B,2014-07-09,128.49,128.87,128.31,128.75,1923800
BSX,2014-07-09,12.99,13.09,12.96,13.02,6304174
BWA,2014-07-09,66.61,67.4,66.4801,67.38,1125193
BXP,2014-07-09,118.69,118.9,117.74,118.63,474881
CAG,2014-07-09,30.75,30.82,30.52,30.56,4620913
CAH,2014-07-09,69.98,70.49,69.73,70.24,1308407
CAT,2014-07-09,109.79,110.29,109.42,110.14,2270652
CA,2014-07-09,28.63,28.71,28.16,28.21,3579027
CBG,2014-07-09,31.98,32.58,31.92,32.51,2470790
CBOE,2014-07-09,47.74,48.07,47.02,47.63,575493
CBS,2014-07-09,63.41,64.14,62.51,63.93,78584812
CB,2014-07-09,104.78,104.88,104.2,104.67,1042519
CCI,2014-07-09,73.98,74.43,73.82,74.17,1724725
CCL,2014-07-09,36.87,37.03,36.71,36.97,4684547
CDNS,2014-07-09,17.28,17.35,17.03,17.11,2300223
CELG,2014-07-09,84.39,87.91,83.98,87.52,7598665
CERN,2014-07-09,51.59,51.76,50.861,50.93,2135345
CF,2014-07-09,48.986,48.986,48.536,48.628,2170215
CHD,2014-07-09,33.905,34.16,33.835,34.09,1356628
CHK,2014-07-09,28.57,29.33,28.53,29.31,8702555
CHRW,2014-07-09,63.79,64.3,63.79,64,1251778
CHTR,2014-07-09,159.48,162.16,158.41,162.15,1255397
CINF,2014-07-09,48.21,48.48,47.81,47.99,569945
CI,2014-07-09,92.02,92.59,91.9701,92.52,1262733
CLX,2014-07-09,92.24,92.95,92.065,92.81,621788
CL,2014-07-09,69.53,69.89,69.42,69.65,2497540
CMA,2014-07-09,50.09,50.5,50.03,50.3,1076527
CMCSA,2014-07-09,26.78,27.37,26.705,27.365,31707902
CME,2014-07-09,71.28,71.63,70.45,71.58,3081733
CMG,2014-07-09,588.55,605,588.55,604.17,597026
CMI,2014-07-09,155.28,155.82,154.31,154.47,1303785
CMS,2014-07-09,30.24,30.34,29.91,30.07,2932104
CNC,2014-07-09,38.615,38.875,38.095,38.31,1380182
CNP,2014-07-09,24.9,25.015,24.77,24.9,2051919
COF,2014-07-09,84.15,84.95,83.68,84.39,2773005
COG,2014-07-09,34.63,34.94,34.5,34.89,5063174
COL,2014-07-09,78.74,78.89,78.24,78.72,325711
COO,2014-07-09,146.21,149.95,145.36,149.54,988542
COP,2014-07-09,86.07,86.29,85.71,85.8,5722833
COST,2014-07-09,117.21,117.99,117.11,117.92,2328158
COTY,2014-07-09,17.89,17.935,17.56,17.92,1060430
CPB,2014-07-09,45.52,45.63,45.26,45.3,740815
CRM,2014-07-09,55.1,55.47,54.18,54.6,4233098
CSCO,2014-07-09,25.22,25.5,25.14,25.44,35610460
CSX,2014-07-09,30.97,31.18,30.9425,31.1,5012435
CTAS,2014-07-09,63.73,64.4499,63.27,63.62,238821
CTL,2014-07-09,36.56,36.74,36.39,36.59,4921591
CTSH,2014-07-09,50.56,50.84,50.21,50.37,4327601
CTXS,2014-07-09,62.71,63.2599,62.52,62.82,1979432
CVS,2014-07-09,76.85,76.955,76.25,76.84,3127305
CVX,2014-07-09,130.27,131.69,129.99,131.39,5203960
CXO,2014-07-09,143.98,148.19,143.5601,147.88,1452402
C,2014-07-09,47.47,47.67,47.2,47.38,14196244
DAL,2014-07-09,37.57,37.83,36.58,36.96,15679914
DE,2014-07-09,90.09,90.23,88.42,89.16,4591506
DFS,2014-07-09,62.41,63.1,62.4,63.02,2000155
DGX,2014-07-09,59.34,59.49,58.93,59.35,725849
DG,2014-07-09,57.65,57.75,57.38,57.53,6225695
DHI,2014-07-09,24.41,24.815,24.36,24.45,4186111
DHR,2014-07-09,78.4,78.54,78.005,78.29,2340980
DISCA,2014-07-09,76.33,78.94,76.18,78.71,2069642
DISCK,2014-07-09,75.49,77.48,75.485,77.12,428315
DISH,2014-07-09,65.57,66.05,64.8,65.96,1381088
DIS,2014-07-09,86,87.285,85.85,87.22,6317683
DLR,2014-07-09,59.21,59.31,58.58,59.28,749879
DLTR,2014-07-09,56.7,56.7,55.05,55.22,1589638
DOV,2014-07-09,89.98,90.12,89.32,89.58,556647
DPS,2014-07-09,58.63,58.865,58.5,58.55,1338390
DRE,2014-07-09,18.04,18.06,17.86,17.96,904986
DRI,2014-07-09,45.44,45.81,45.32,45.63,2182377
DTE,2014-07-09,75.91,76.18,75.11,75.42,966862
DUK,2014-07-09,72.18,72.5199,71.7,72.11,1993502
DVA,2014-07-09,72.99,73.26,72.71,73.22,560007
DVN,2014-07-09,78.42,79.41,78.2,79.4,2215096
D,2014-07-09,69.25,69.38,68.7,69.2,1726910
EA,2014-07-09,35.63,35.755,35.29,35.52,3201279
EBAY,2014-07-09,50.3,50.93,50.01,50.93,8425562
ECL,2014-07-09,110.75,110.93,109.615,110.27,637954
ED,2014-07-09,56.64,56.74,56.06,56.4,1721689
EFX,2014-07-09,72.76,73.3,72.75,73.14,400015
EIX,2014-07-09,56.7,56.78,56.12,56.44,1425939
EL,2014-07-09,74.2,74.91,74.01,74.67,1399144
EMN,2014-07-09,87.74,87.84,86.9,87.27,791703
EMR,2014-07-09,67.89,68.16,67.49,67.7,2958946
EOG,2014-07-09,116.1,116.63,115.19,116.56,1938840
EQIX,2014-07-09,210.06,212.69,208.9207,212.59,793735
EQR,2014-07-09,63.65,63.77,63.125,63.59,2147078
EQT,2014-07-09,105.22,105.98,104.57,105.75,970286
ESRX,2014-07-09,68.04,68.04,67.2,67.81,4819026
ESS,2014-07-09,186.91,186.91,185.23,186.59,346412
ES,2014-07-09,45.94,46.04,45.45,45.81,1054300
ETFC,2014-07-09,21.8,21.89,21.39,21.51,4259662
ETN,2014-07-09,78.05,78.33,77.55,77.9,2039750
ETR,2014-07-09,78.47,78.9,77.37,77.97,1651662
EW,2014-07-09,43.555,43.96,43.48,43.945,730028
EXC,2014-07-09,34.37,34.475,34.15,34.26,7582450
EXPD,2014-07-09,45.1,45.15,44.53,44.88,796411
EXPE,2014-07-09,79.51,80.18,79.07,80.17,1177814
EXR,2014-07-09,53.17,53.26,52.65,52.97,535475
FAST,2014-07-09,49.7,49.78,48.87,49.01,1813125
FBHS,2014-07-09,39.33,39.89,39.09,39.16,1285698
FB,2014-07-09,63.41,65.12,63.15,64.97,51431582
FCX,2014-07-09,38.95,39.3,38.745,39.04,11054497
FDX,2014-07-09,151.61,152.44,150.81,151.32,822367
FE,2014-07-09,33.04,33.215,32.88,33.17,2628264
FFIV,2014-07-09,110,112.68,109.655,111.75,835085
FISV,2014-07-09,61,61.13,60.72,60.96,704164
FIS,2014-07-09,55.24,55.3,55,55.21,736486
FITB,2014-07-09,21.44,21.62,21.43,21.515,6922589
FLIR,2014-07-09,34.38,34.67,34.04,34.155,640152
FLR,2014-07-09,77.9,78.75,77.5,78.02,801315
FLS,2014-07-09,73.93,74.435,73.78,73.92,808194
FL,2014-07-09,50.94,51.17,50.6,50.74,1472563
FMC,2014-07-09,70.22,70.33,69.73,70.07,826209
FOXA,2014-07-09,35.18,35.9758,35.15,35.91,11174454
FOX,2014-07-09,34.31,34.89,34.13,34.83,2302406
FRT,2014-07-09,122.72,122.86,121.63,122.82,252372
FTI,2014-07-09,60.11,60.5145,59.74,60.49,1131500
F,2014-07-09,17.16,17.45,17.14,17.43,27036963
GD,2014-07-09,115,115.6775,114.53,115.62,1094756
GE,2014-07-09,26.43,26.43,26.26,26.32,37820538
GGP,2014-07-09,23.89,23.96,23.7,23.9,2364133
GILD,2014-07-09,87.25,88.9645,87.19,88.68,10397189
GIS,2014-07-09,53.33,53.43,53.025,53.26,2711924
GLW,2014-07-09,21.98,22.21,21.97,22.02,5176452
GM,2014-07-09,37.66,38.13,37.63,37.97,11676257
GOOGL,2014-07-09,578.95,584.1,577,583.36,1373056
GOOG,2014-07-09,571.58,576.72,569.376,576.08,1113907
GPC,2014-07-09,87.97,88.71,87.85,88.59,494277
GPN,2014-07-09,36.7,36.85,36.49,36.72,616436
GPS,2014-07-09,41.28,41.45,40.945,41.42,3283340
GRMN,2014-07-09,59.72,59.72,56.69,57.86,5214633
GS,2014-07-09,165.24,165.3299,163.63,164.67,1943880
GT,2014-07-09,27.1,27.84,27.1,27.74,3888566
GWW,2014-07-09,249.65,250.935,249.07,250.06,286422
HAL,2014-07-09,70.03,70.75,69.92,70.67,4460679
HAS,2014-07-09,53.64,54.445,53.64,54.11,1016132
HBAN,2014-07-09,9.63,9.71,9.59,9.67,7192996
HBI,2014-07-09,24.3125,24.6525,24.25,24.5925,2075484
HCA,2014-07-09,54.75,55.61,54.26,54.95,1909362
HCN,2014-07-09,62.55,62.73,62.01,62.66,1662149
HCP,2014-07-09,41.31,41.38,40.88,41.33,1249772
HD,2014-07-09,81.11,81.23,80.175,80.73,6981406
HES,2014-07-09,99.12,99.87,98.41,99.03,3293144
HIG,2014-07-09,36.59,36.74,36.37,36.59,1542334
HII,2014-07-09,92.78,93.04,91.67,92.04,381786
HOG,2014-07-09,69.52,69.52,68.25,69.05,1394899
HOLX,2014-07-09,25.31,25.53,25.26,25.51,1498387
HON,2014-07-09,94.62,94.865,93.95,94.54,1883433
HP,2014-07-09,116.1,116.23,114.9,115.75,1182742
HRB,2014-07-09,32.59,32.915,32.45,32.9,2863703
HRL,2014-07-09,24.575,24.64,24.42,24.455,1165524
HRS,2014-07-09,73.47,73.81,73.105,73.35,657044
HSIC,2014-07-09,59.67,59.875,59.36,59.485,396794
HST,2014-07-09,22.2,22.41,21.97,22.37,7540570
HSY,2014-07-09,96.91,97.31,96.5,96.64,782763
HUM,2014-07-09,128.15,128.95,127.51,127.7,792742
IBM,2014-07-09,187.68,188.9,186.89,188.42,3309559
ICE,2014-07-09,37.1,37.426,36.856,37.382,4006060
IDXX,2014-07-09,67.265,67.51,66.495,67.15,327160
IFF,2014-07-09,104.98,105.2,104.16,104.38,313262
ILMN,2014-07-09,172.09,176.34,170.33,175.23,1766284
INCY,2014-07-09,51.52,52.195,49.99,52.08,1006430
INFO,2014-07-09,26.82,26.9601,26.73,26.88,224444
INTC,2014-07-09,30.84,30.98,30.69,30.89,28302427
INTU,2014-07-09,81.35,81.67,80.73,81.06,922581
IPG,2014-07-09,19.07,19.29,18.84,19.28,10024734
IP,2014-07-09,49.2,49.975,49.14,49.83,4345910
IQV,2014-07-09,54.97,55.17,54.85,55.05,615693
IRM,2014-07-09,35.25,35.51,35.07,35.42,965794
IR,2014-07-09,61.7,61.97,61.54,61.57,1498873
ISRG,2014-07-09,128.7499,129.5765,127.2532,128.7465,1183092
ITW,2014-07-09,87.13,87.46,86.64,86.74,1465531
IT,2014-07-09,70.8,71.51,70.63,71.29,350818
IVZ,2014-07-09,38.28,38.68,38.2,38.36,2669212
JBHT,2014-07-09,73.98,74.41,73.26,74.14,774824
JCI,2014-07-09,47.2984,47.7016,47.1832,47.2042,3164021
JEC,2014-07-09,53.33,53.68,53.18,53.29,536193
JNJ,2014-07-09,106,106.21,105.72,106.04,5721371
JNPR,2014-07-09,24.07,24.41,24.06,24.38,6444520
JPM,2014-07-09,55.88,56.12,55.61,56.02,10914251
JWN,2014-07-09,69.83,70.56,69.59,70.14,1374518
KEY,2014-07-09,14.37,14.37,14.23,14.29,7410303
KIM,2014-07-09,23.18,23.19,22.96,23.14,1640153
KLAC,2014-07-09,74.05,75.01,73.68,74.86,2931401
KMB,2014-07-09,112.5,113.22,112.5,113.06,1064316
KMI,2014-07-09,35.6,35.8,35.38,35.79,6420862
KMX,2014-07-09,52.3,53.7,52.221,53.44,2567462
KORS,2014-07-09,89.93,91.53,89.93,91.38,2043515
KO,2014-07-09,41.93,42.16,41.79,41.95,9900209
KR,2014-07-09,24.63,24.715,24.47,24.645,6516266
KSS,2014-07-09,53.07,53.745,52.98,53.2,2385039
KSU,2014-07-09,110.37,111.74,109.99,111.72,1112957
K,2014-07-09,66.17,66.46,65.85,66.1,1415147
LB,2014-07-09,61.29,61.95,61.23,61.86,1753509
LEG,2014-07-09,33.88,34.25,33.73,33.95,983905
LEN,2014-07-09,40.1863,40.7206,40.0686,40.1667,2717774
LH,2014-07-09,103.87,104.476,103.11,104.45,633003
LKQ,2014-07-09,26.21,27.045,26.21,27.03,1444294
LLL,2014-07-09,119.1,119.71,118.45,119.24,520575
LLY,2014-07-09,62.53,62.71,62.27,62.62,2748642
LMT,2014-07-09,158.12,158.73,157.43,157.93,827466
LNC,2014-07-09,52.15,52.465,51.95,52.21,1256663
LNT,2014-07-09,29.575,29.64,29.35,29.525,1004710
LOW,2014-07-09,48.01,48.32,47.59,47.86,5833422
LRCX,2014-07-09,69.69,71.83,69.69,71.52,3478001
LUK,2014-07-09,25.37,25.57,25.36,25.53,1271656
LUV,2014-07-09,27.5,27.65,26.835,27.21,8355856
LYB,2014-07-09,98.16,99.07,98.01,98.82,2299821
L,2014-07-09,44.1,44.28,43.87,44.05,1052730
MAA,2014-07-09,73.19,73.22,72.59,73.09,150365
MAC,2014-07-09,67.01,67.05,66.225,66.94,377009
MAR,2014-07-09,65.26,65.5,64.94,65.42,2219283
MAS,2014-07-09,21.77,21.8851,21.6,21.64,4571313
MAT,2014-07-09,39.19,39.66,39.19,39.56,2615441
MA,2014-07-09,75.87,76.67,75.6,76.63,3341723
MCD,2014-07-09,100.3,101.25,100.26,101.07,5604936
MCHP,2014-07-09,49.37,49.65,49.19,49.64,1006651
MCK,2014-07-09,188.34,190.01,187.28,189.7,1070722
MCO,2014-07-09,88.57,88.95,87.91,88.79,527112
MDLZ,2014-07-09,38.15,38.45,37.98,38.01,7640658
MDT,2014-07-09,64.06,64.3,63.5,63.6,7576041
MET,2014-07-09,56.37,56.76,56.16,56.35,3960214
MGM,2014-07-09,25.64,26.17,25.48,26,4787770
MHK,2014-07-09,137.22,138.23,134.21,134.96,1409861
MKC,2014-07-09,70.91,71.16,70.41,70.54,394829
MLM,2014-07-09,126.59,127.8,125.72,127.77,1415287
MMC,2014-07-09,51.56,51.74,51.34,51.65,1694210
MMM,2014-07-09,144.78,145.04,144.03,144.68,1521771
MNST,2014-07-09,23.12,23.2833,22.96,22.9933,3872643
MON,2014-07-09,124.61,124.95,123.23,123.47,3158165
MOS,2014-07-09,48.2,48.3,47.5,48.04,3564930
MO,2014-07-09,42.85,43.05,42.72,42.8,5904266
MPC,2014-07-09,39.04,39.31,38.59,39.045,5026882
MRK,2014-07-09,58.45,58.72,58.18,58.55,6938736
MRO,2014-07-09,39.43,39.66,39.27,39.57,3662088
MSFT,2014-07-09,41.98,41.99,41.53,41.67,18445910
MSI,2014-07-09,66.37,66.68,66.24,66.58,1173783
MS,2014-07-09,31.93,32.05,31.62,32.01,6292072
MTB,2014-07-09,123.62,124.17,122.73,122.82,591221
MTD,2014-07-09,254.55,254.55,251.84,252.84,99766
MU,2014-07-09,32.59,32.94,31.86,32.89,39294549
MYL,2014-07-09,50.65,50.65,49.69,50.06,2644470
M,2014-07-09,59.38,59.89,59.16,59.47,2903088
NAVI,2014-07-09,17.6,17.74,17.57,17.72,2496945
NBL,2014-07-09,75.27,75.85,74.98,75.79,1479635
NCLH,2014-07-09,32.16,32.74,32,32.66,904403
NDAQ,2014-07-09,38.96,39.2,38.87,39.12,829235
NEE,2014-07-09,98.77,99.27,98.31,98.83,1715825
NEM,2014-07-09,24.99,25.69,24.95,25.53,9526444
NFLX,2014-07-09,63.7399,64.1914,62.8185,63.2857,21016002
NFX,2014-07-09,43.52,43.8,43.05,43.71,2050284
NI,2014-07-09,38.41,38.6,38.06,38.51,2074289
NKE,2014-07-09,38.89,39.3825,38.845,39.345,7048542
NLSN,2014-07-09,48.85,48.93,48.64,48.87,1074238
NOC,2014-07-09,119.79,120.2,119.17,119.8,690680
NOV,2014-07-09,83.14,84.67,83.08,84.5,3302733
NRG,2014-07-09,35.48,35.83,35.26,35.55,3015010
NSC,2014-07-09,103.28,103.83,102.83,103.4,963013
NTAP,2014-07-09,37.02,37.1299,36.385,36.49,2928955
NTRS,2014-07-09,64.48,64.71,63.76,64.02,974063
NUE,2014-07-09,49.93,50.47,49.8899,50.2,1932193
NVDA,2014-07-09,18.71,19.19,18.57,19.11,9691765
NWL,2014-07-09,31.86,32.31,31.79,32.23,2516289
NWSA,2014-07-09,18.24,18.37,18.105,18.22,4516819
NWS,2014-07-09,17.64,17.78,17.5601,17.67,673358
OKE,2014-07-09,66.81,67.04,66.451,67.04,707557
OMC,2014-07-09,71.86,72.125,71.47,72.05,1376117
ORCL,2014-07-09,40.61,40.72,39.99,40.26,14711856
ORLY,2014-07-09,152.5,155.8,152.09,155.65,644275
OXY,2014-07-09,102.07,102.29,101.45,101.95,2257848
O,2014-07-09,44.8,45.1,44.5,44.82,1530931
PAYX,2014-07-09,42.14,42.26,41.6,41.7,2464233
PBCT,2014-07-09,15.18,15.225,15.063,15.075,2808720
PCAR,2014-07-09,65.91,66.15,65.31,65.53,1036507
PCG,2014-07-09,46.82,46.98,46.595,46.86,2068641
PCLN,2014-07-09,1231.5,1240.09,1225.12,1236.37,752505
PDCO,2014-07-09,39.48,39.71,39.219,39.37,479443
PEG,2014-07-09,38.65,38.795,38.285,38.61,3015868
PEP,2014-07-09,89.9,90.1,89.62,89.77,2603283
PFE,2014-07-09,30.12,30.2,29.9,30.05,20680419
PFG,2014-07-09,51.6,51.97,51.3,51.51,1285240
PGR,2014-07-09,25.15,25.33,25.06,25.19,3036090
PG,2014-07-09,80.66,81.8,80.5,81.67,12120399
PHM,2014-07-09,20.01,20.265,19.99,20.03,3483914
PH,2014-07-09,125.06,125.52,123.98,124.48,491332
PKG,2014-07-09,69.22,69.34,68.63,69.06,482039
PKI,2014-07-09,46.9,47.06,46.47,46.86,359442
PLD,2014-07-09,40.39,41.23,40.39,41.05,1445591
PM,2014-07-09,86.51,86.85,85.82,86.03,3192726
PNC,2014-07-09,88.34,88.47,87.95,88.26,1944007
PNR,2014-07-09,70.51,71.11,70.34,70.97,2190367
PNW,2014-07-09,57.22,57.22,56.2,56.51,747220
PPG,2014-07-09,103.9,104.05,103.19,103.91,849340
PPL,2014-07-09,34.22,34.28,33.81,34,4000338
PRGO,2014-07-09,149.45,149.79,147.19,148.06,1494029
PRU,2014-07-09,89.405,90.35,89.405,89.6,1790909
PSA,2014-07-09,170.68,170.99,169.53,170.55,367849
PSX,2014-07-09,79.66,80.19,78.533,79.81,3278434
PVH,2014-07-09,117.29,117.58,116.6,117.11,1043591
PWR,2014-07-09,35.17,35.26,34.94,35.06,869194
PXD,2014-07-09,224.16,226.5,223.54,226.04,770607
PX,2014-07-09,133.12,133.12,131.8,132.41,694892
QCOM,2014-07-09,81.11,81.11,80.375,80.77,5071215
RCL,2014-07-09,55.21,55.46,54.44,54.81,1641523
REGN,2014-07-09,310.44,312.997,303.6,310.93,1004848
REG,2014-07-09,55.57,55.64,54.95,55.39,349056
RE,2014-07-09,163.72,164.46,163.18,163.89,378523
RF,2014-07-09,10.6,10.6799,10.59,10.63,8271436
RHI,2014-07-09,48.44,48.64,48.22,48.34,580101
RHT,2014-07-09,54.54,55.06,54.44,54.93,929345
RJF,2014-07-09,50.32,50.56,49.84,50,456093
RL,2014-07-09,161.19,163.24,160.77,162.92,881004
RMD,2014-07-09,49.27,49.52,49.125,49.36,872968
ROK,2014-07-09,124.37,124.9765,124.09,124.57,352745
ROP,2014-07-09,145.16,145.915,144.3602,145.26,270305
ROST,2014-07-09,33.64,33.895,33.475,33.88,2767218
RRC,2014-07-09,83.99,84.96,83.58,84.67,1322080
RSG,2014-07-09,37.86,37.88,37.29,37.32,3239099
RTN,2014-07-09,91.74,91.87,91,91.86,1547707
SBAC,2014-07-09,100.97,103.63,100.63,103.44,1094379
SBUX,2014-07-09,39.27,39.74,39.1801,39.725,7783444
SCG,2014-07-09,53.19,53.28,52.8,53.04,674488
SCHW,2014-07-09,27.25,27.35,26.78,27.09,6376157
SEE,2014-07-09,33.33,33.47,33.14,33.41,1143835
SHW,2014-07-09,203.42,205.22,202.99,205.12,506651
SIG,2014-07-09,110,113.06,109.95,112.28,691077
SJM,2014-07-09,106.7,107.06,106.34,106.6,341695
SLB,2014-07-09,117.27,117.32,116.143,116.96,6769783
SLG,2014-07-09,108.72,109,107.505,108.61,696383
SNA,2014-07-09,119.29,119.37,118.84,119.18,175731
SNI,2014-07-09,80.66,80.97,80.19,80.85,641608
SNPS,2014-07-09,39.1,39.11,38.625,38.73,752397
SO,2014-07-09,44.68,44.68,44.18,44.46,3720295
SPGI,2014-07-09,82.24,82.88,82.03,82.3,1169844
SPG,2014-07-09,165.96,167.87,165.07,167.66,1360040
SRCL,2014-07-09,119.48,120.19,119.21,119.43,337553
SRE,2014-07-09,101.96,102.53,101.01,102.24,1135225
STI,2014-07-09,39.71,40,39.67,39.87,2797224
STT,2014-07-09,68.11,68.56,67.85,68.15,2092565
STX,2014-07-09,58.72,59.1999,58.33,58.48,1530682
STZ,2014-07-09,90.39,90.55,89.84,90.12,1183483
SWKS,2014-07-09,47.04,47.79,46.63,47.67,2450494
SWK,2014-07-09,87.25,87.59,86.86,87.12,511867
SYK,2014-07-09,84.09,84.285,83.52,83.98,951837
SYMC,2014-07-09,22.48,22.67,22.46,22.63,5131762
SYY,2014-07-09,36.84,37.12,36.78,37.12,2862640
TAP,2014-07-09,73.24,73.77,73.24,73.54,1303306
TDG,2014-07-09,165.76,166.26,165.01,166.04,335515
TEL,2014-07-09,63.62,64.03,63.23,64.01,1417778
TGT,2014-07-09,59.57,60.19,59.57,60.05,4276779
TIF,2014-07-09,101.27,102.62,101.11,102.57,676236
TJX,2014-07-09,53.94,54.73,53.91,54.48,4113759
TMK,2014-07-09,55.15,55.35,54.95,55.11,289378
TMO,2014-07-09,118.02,118.36,117.45,117.84,1232577
TPR,2014-07-09,34.61,34.88,34.36,34.5,7422409
TRIP,2014-07-09,102.01,103.59,101.47,103.52,1921415
TROW,2014-07-09,84.9,85.09,83.39,84.01,1416770
TRV,2014-07-09,94.58,94.77,94.23,94.7,1512419
TSCO,2014-07-09,60.91,61.51,60.801,61.38,1083461
TSN,2014-07-09,39.32,39.48,38.75,38.81,3704443
TSS,2014-07-09,31.94,32.01,31.82,31.97,735469
TWX,2014-07-09,70.75,73.07,70.71,72.41,14340136
TXN,2014-07-09,49.06,49.41,48.8299,49.28,4378169
TXT,2014-07-09,37.46,37.6,37.19,37.34,1603459
T,2014-07-09,35.7,35.72,35.51,35.65,15916049
UAA,2014-07-09,29.265,29.985,29.2151,29.955,5168326
UAL,2014-07-09,40.55,40.98,39.24,40.07,7504473
UDR,2014-07-09,28.4,28.43,28.17,28.36,786941
UHS,2014-07-09,93.2,94.32,92.86,93.73,463021
ULTA,2014-07-09,94.45,95.505,94.06,94.42,558128
UNH,2014-07-09,81.98,82.75,81.89,82.74,3079544
UNM,2014-07-09,34.97,35.145,34.825,34.97,1290650
UNP,2014-07-09,100.54,101,100.2,100.61,1782917
UPS,2014-07-09,103.28,103.3199,102.52,102.98,1188884
URI,2014-07-09,106.63,108.39,106.6,108.35,999484
USB,2014-07-09,43.36,43.44,43.14,43.38,5753879
UTX,2014-07-09,114.35,114.5,113.38,113.84,3358370
VAR,2014-07-09,84.93,85.31,84.44,85.29,572885
VFC,2014-07-09,62.7,63.35,62.6,63.12,2030560
VIAB,2014-07-09,86.35,86.675,85.57,86.51,3231033
VLO,2014-07-09,49.41,49.59,48.31,49.28,9120248
VMC,2014-07-09,64.48,64.95,64.28,64.92,548464
VNO,2014-07-09,106.41,106.57,105.52,106.37,453886
VRSK,2014-07-09,61.18,61.44,60.81,60.95,484118
VRSN,2014-07-09,49.4,49.75,49.27,49.51,887571
VRTX,2014-07-09,95.54,98.65,94.89,98.1,1906299
VTR,2014-07-09,64.4,64.56,63.83,64.34,1633002
VZ,2014-07-09,48.99,49.11,48.72,48.9,14438372
V,2014-07-09,53.875,54.07,53.6275,54.04,5178168
WAT,2014-07-09,104.13,104.13,103.2,103.53,223811
WBA,2014-07-09,71.79,72.29,71.52,71.95,5097894
WDC,2014-07-09,93.51,95.4199,93.51,94.3,1435559
WEC,2014-07-09,45.5,45.628,45.01,45.22,1061224
WFC,2014-07-09,52.3,52.3,51.91,52.19,16116261
WHR,2014-07-09,142.75,143.37,140.85,141.11,1452209
WMB,2014-07-09,57.96,58.32,57.63,57.86,6394984
WMT,2014-07-09,76.77,77.33,76.62,77.21,6240126
WM,2014-07-09,44.6,44.69,44.07,44.24,1809033
WU,2014-07-09,17.35,17.5,17.32,17.39,3906280
WYNN,2014-07-09,201.5,206.23,199.37,206.06,1292471
WYN,2014-07-09,76.21,77.05,75.8356,77.03,1076084
WY,2014-07-09,33.36,33.48,33.05,33.1,8624714
XEC,2014-07-09,140.61,144.62,140.61,144.58,943601
XEL,2014-07-09,31.74,31.79,31.47,31.64,1673094
XLNX,2014-07-09,48.69,48.83,48.26,48.82,2914449
XL,2014-07-09,33.03,33.39,33.03,33.39,1506776
XOM,2014-07-09,102.96,103.69,102.81,103.55,7659029
XRAY,2014-07-09,47.61,47.7799,47.37,47.58,480075
XRX,2014-07-09,48.84,50,48.84,49.88,1961213
XYL,2014-07-09,37.45,37.63,37.275,37.54,690657
YUM,2014-07-09,81.8,83.43,81.75,83.23,3038618
ZBH,2014-07-09,103.5,104.2238,103.36,103.79,585252
ZION,2014-07-09,30.89,30.89,29.45,29.74,1779097
ZTS,2014-07-09,32.47,32.64,32.29,32.46,1339862
AAL,2014-07-10,41,42.98,40.771,42.82,11829169
AAPL,2014-07-10,93.76,95.55,93.52,95.035,39685552
AAP,2014-07-10,132.51,133.92,132,133.16,499068
ABBV,2014-07-10,54.5,55.875,54.28,55.79,7553623
ABC,2014-07-10,72.54,73.14,72.011,72.92,764149
ABT,2014-07-10,41.03,41.3,40.92,41.24,4839231
ACN,2014-07-10,80.08,80.42,79.7,79.77,2964981
ADBE,2014-07-10,70.46,72.08,70.31,71.7,1853157
ADI,2014-07-10,54.11,54.67,53.83,54.4,982637
ADM,2014-07-10,45.74,47.5,45.68,47.35,5795234
ADP,2014-07-10,80.8,80.8,79.77,80.145,953225
ADSK,2014-07-10,55.37,55.99,54.78,55.435,1708942
ADS,2014-07-10,273.4,276.8699,272.67,273.99,579771
AEE,2014-07-10,39.74,40.295,39.71,40.2,1083257
AEP,2014-07-10,54.5,54.89,54.5,54.8,2153227
AES,2014-07-10,15.35,15.56,15.31,15.53,3493690
AET,2014-07-10,80.38,81.84,80.18,81.25,1923103
AFL,2014-07-10,62.13,62.65,62.13,62.42,1347128
AGN,2014-07-10,213.47,217.16,213.28,216.52,1413748
AIG,2014-07-10,54.07,54.57,53.13,54.48,8825149
AIV,2014-07-10,32.74,33.14,32.69,33.05,674498
AIZ,2014-07-10,64.42,65.97,64.42,65.76,682783
AJG,2014-07-10,46.14,46.75,46.04,46.58,546558
AKAM,2014-07-10,59.75,60.45,59.4701,60.07,1403691
ALB,2014-07-10,71.1,71.93,70.878,71.6,340259
ALGN,2014-07-10,54.23,55.16,54.01,54.46,881226
ALK,2014-07-10,48.15,49.09,46.89,49.01,1597069
ALLE,2014-07-10,54.85,55.88,54.62,55.6,495959
ALL,2014-07-10,58.07,58.29,57.69,58.07,2701858
ALXN,2014-07-10,161.62,163.44,160,162.89,1208344
AMAT,2014-07-10,22.91,23.05,22.73,22.87,14261832
AMD,2014-07-10,4.18,4.36,4.14,4.29,39245492
AME,2014-07-10,52.15,52.33,51.94,52.17,607986
AMGN,2014-07-10,118.91,119.2,117.88,118.95,2642494
AMG,2014-07-10,201.46,203.55,200.65,202.82,497839
AMP,2014-07-10,118.98,120.64,118.865,120.27,721869
AMT,2014-07-10,90.26,91.6183,90.11,91.41,1569669
AMZN,2014-07-10,324.34,329.98,322.65,327.92,2665753
ANDV,2014-07-10,58.36,59.12,57.8701,58.93,1831063
ANSS,2014-07-10,74.36,75.23,73.67,74.74,507315
ANTM,2014-07-10,110.37,111.27,109.68,110.76,1501360
AON,2014-07-10,89.56,90.29,89.03,89.96,1183843
AOS,2014-07-10,23.65,24.075,23.65,23.805,877010
APA,2014-07-10,98.42,99.622,97.88,99.22,2202967
APC,2014-07-10,105.98,106.78,105.21,106.14,2649661
APD,2014-07-10,128,129.1,127.68,128.69,706760
APH,2014-07-10,48.195,48.57,48.08,48.33,474140
ARE,2014-07-10,77.09,78.13,77.04,77.87,310497
ARNC,2014-07-10,46.74,47.91,46.26,46.86,9473183
ATVI,2014-07-10,22.29,22.6,22.25,22.44,4512012
AVB,2014-07-10,142.84,144.825,142.68,143.8,623997
AVGO,2014-07-10,72.07,73.54,72.05,73.15,1547864
AVY,2014-07-10,50.5,50.95,50.201,50.85,762239
AWK,2014-07-10,48.4,48.76,48.27,48.6,437053
AXP,2014-07-10,93.55,94.81,93.16,94.46,2230008
AYI,2014-07-10,113.89,114.87,113.36,113.55,413913
AZO,2014-07-10,535.27,538.35,532,534.02,132362
A,2014-07-10,56.41,56.63,56.01,56.49,1189340
BAC,2014-07-10,15.33,15.53,15.25,15.44,61458471
BAX,2014-07-10,75.43,76.78,75.15,76.75,3308227
BA,2014-07-10,125.54,127.63,125.1158,126.79,3936933
BBT,2014-07-10,39.32,39.71,39.14,39.6,3562049
BBY,2014-07-10,30.85,30.92,30.25,30.49,4315009
BDX,2014-07-10,118.16,119.12,118.03,118.87,764269
BEN,2014-07-10,56.7,57.17,56.35,56.8,1366421
BF.B,2014-07-10,46.67,47.02,46.51,46.895,389800
BIIB,2014-07-10,317.1,321.4105,315,319.12,825274
BK,2014-07-10,37.15,37.78,37.121,37.72,5067833
BLK,2014-07-10,316.48,317.84,314.025,315.9,538882
BLL,2014-07-10,31.38,31.71,31.315,31.67,1461922
BMY,2014-07-10,47.64,48.81,47.55,48.51,7811809
BRK.B,2014-07-10,128,128.72,127.61,128.45,2788600
BSX,2014-07-10,12.94,13.1,12.83,13.1,10079424
BWA,2014-07-10,66.31,67.49,65.95,66.15,1691727
BXP,2014-07-10,117.93,120.185,117.93,119.69,736846
CAG,2014-07-10,30.4,30.66,30.3,30.51,3517634
CAH,2014-07-10,69.62,70.715,69.53,70.51,1258762
CAT,2014-07-10,108.14,109.57,107.8,109.36,2303670
CA,2014-07-10,28,28.25,27.84,28.17,2331992
CBG,2014-07-10,32.22,32.74,32.2,32.63,1220954
CBOE,2014-07-10,46.85,47.29,46.68,46.87,549250
CBS,2014-07-10,61.89,62.35,61.31,61.8,90000585
CB,2014-07-10,103.37,104.27,103.37,104.26,1150697
CCI,2014-07-10,73.68,74.9175,73.57,74.49,2965755
CCL,2014-07-10,36.13,36.65,36.13,36.43,4302658
CDNS,2014-07-10,16.96,17.24,16.82,17.08,2778088
CELG,2014-07-10,86.02,88.8,85.85,87.83,3813979
CERN,2014-07-10,50.48,51.4,50.3,51.24,1600359
CF,2014-07-10,48.066,48.296,47.772,48.092,2348805
CHD,2014-07-10,33.835,34.12,33.745,34.02,1301676
CHK,2014-07-10,29.08,29.245,28.7,29.02,7078745
CHRW,2014-07-10,63.09,63.73,63.09,63.455,1553015
CHTR,2014-07-10,160.85,163.5,160.25,162.88,1177152
CINF,2014-07-10,47.56,47.795,47.46,47.74,486305
CI,2014-07-10,91.67,92.93,91.58,92.3,1250944
CLX,2014-07-10,92.34,93.31,92.215,93.03,746143
CL,2014-07-10,69.33,69.72,69.2975,69.42,2933902
CMA,2014-07-10,49.9,50.45,49.61,50.2,1616845
CMCSA,2014-07-10,27.16,27.39,27.04,27.1775,20308796
CME,2014-07-10,70.6,70.81,70.06,70.13,1372568
CMG,2014-07-10,596,607.55,595.05,600.61,425768
CMI,2014-07-10,152.96,153.12,151.5,152,1576405
CMS,2014-07-10,30.01,30.4,29.975,30.39,2025888
CNC,2014-07-10,38.19,38.945,38.045,38.555,1376598
CNP,2014-07-10,24.85,25.06,24.77,25.06,2049752
COF,2014-07-10,83.04,84.08,82.99,83.69,2401664
COG,2014-07-10,34.42,34.94,34.41,34.73,4705805
COL,2014-07-10,78.04,79,77.84,78.55,226155
COO,2014-07-10,148.82,149.87,147.665,148.83,563370
COP,2014-07-10,84.91,85.93,82.78,85.67,8248870
COST,2014-07-10,117.5,118.64,117.5,118.08,2266386
COTY,2014-07-10,17.83,17.935,17.655,17.82,1545171
CPB,2014-07-10,44.93,45.33,44.88,45.27,577698
CRM,2014-07-10,53.41,55.035,53.3,54.3,4437415
CSCO,2014-07-10,25.25,25.52,25.22,25.44,27278787
CSX,2014-07-10,30.81,31.06,30.77,30.84,6823844
CTAS,2014-07-10,62.77,63.28,62.215,63.155,238488
CTL,2014-07-10,36.39,36.93,36.29,36.78,3474103
CTSH,2014-07-10,49.8,50.25,49.54,50.01,3266165
CTXS,2014-07-10,61.94,62.83,61.83,62.75,2244766
CVS,2014-07-10,76.24,76.93,76.04,76.61,2911653
CVX,2014-07-10,130.48,130.86,129.9,130.25,4405007
CXO,2014-07-10,145.56,148.61,144.4,147.76,1374217
C,2014-07-10,46.71,47.05,46.55,46.9,18671999
DAL,2014-07-10,36.2,37.69,36.08,37.45,16116710
DE,2014-07-10,88.37,88.96,87.88,88.12,4364887
DFS,2014-07-10,62.53,63.19,62.25,62.66,2251427
DGX,2014-07-10,59,59.27,58.84,59.04,880536
DG,2014-07-10,57.14,57.645,56.8824,57.36,4658407
DHI,2014-07-10,24.02,24.59,23.96,24.42,4416133
DHR,2014-07-10,77.64,78.33,77.48,78,2258676
DISCA,2014-07-10,77.11,78.9,77.11,77.94,1410713
DISCK,2014-07-10,76.35,77.42,75.99,77.08,359261
DISH,2014-07-10,64.95,65.705,64.86,65.15,1179521
DIS,2014-07-10,86.53,87.61,86.19,86.86,7249673
DLR,2014-07-10,59.13,60.11,59.05,59.8,1104882
DLTR,2014-07-10,54.51,55.8,54.12,55.48,2097294
DOV,2014-07-10,88.58,88.63,87.74,88.45,1379055
DPS,2014-07-10,58.12,59.065,58.07,58.93,1146185
DRE,2014-07-10,17.84,18.12,17.72,18.02,1521071
DRI,2014-07-10,45.16,45.35,44.655,44.76,1973473
DTE,2014-07-10,75.34,76.4,75.2525,76.36,956979
DUK,2014-07-10,72.03,72.74,72.03,72.39,2001686
DVA,2014-07-10,72.76,73.17,72.61,73.04,990639
DVN,2014-07-10,78.16,78.74,77.3314,78.1,3014217
D,2014-07-10,69.11,70,69,69.98,2191134
EA,2014-07-10,35.04,36.05,34.93,35.85,3330613
EBAY,2014-07-10,50.22,50.54,49.735,50.335,8327371
ECL,2014-07-10,109.57,110.23,109.21,110.01,642029
ED,2014-07-10,56.43,56.83,56.29,56.61,1400648
EFX,2014-07-10,72.41,73.66,72,73.39,530877
EIX,2014-07-10,56.29,57.16,56.29,56.99,1344696
EL,2014-07-10,74.02,74.86,74.02,74.69,1414924
EMN,2014-07-10,86.77,87.95,85.88,86.76,803516
EMR,2014-07-10,67.11,67.59,67,67.2,2569872
EOG,2014-07-10,114.88,115.88,113.76,114.96,2212687
EQIX,2014-07-10,208.53,212.26,207.03,211.51,688106
EQR,2014-07-10,63.17,64.1,63.07,63.8,3383646
EQT,2014-07-10,104.37,104.65,102.63,102.71,1686941
ESRX,2014-07-10,67.43,68.19,67.3,67.705,3743845
ESS,2014-07-10,186.13,187.915,185.9,187.46,308939
ES,2014-07-10,45.72,46.3,45.67,46.04,1407400
ETFC,2014-07-10,20.92,21.59,20.76,21.43,3225210
ETN,2014-07-10,76.85,77.74,76.59,77.66,2644695
ETR,2014-07-10,77.5,78.83,77.43,78.7,1617826
EW,2014-07-10,43.535,44.12,43.38,44.075,836712
EXC,2014-07-10,34.15,34.465,34.145,34.36,7476386
EXPD,2014-07-10,44.38,44.68,44.06,44.35,773091
EXPE,2014-07-10,79.13,79.84,78.2601,79.325,883254
EXR,2014-07-10,52.71,53.26,52.56,53.02,435672
FAST,2014-07-10,48.18,48.8,48.09,48.155,4039183
FBHS,2014-07-10,38.19,38.3,36.92,38.02,3240056
FB,2014-07-10,63.31,65.34,63.05,64.8725,44421915
FCX,2014-07-10,38.77,39.32,38.51,38.86,13146937
FDX,2014-07-10,149.87,150.88,149.42,150.26,984407
FE,2014-07-10,33.05,33.34,33.04,33.18,2056894
FFIV,2014-07-10,109.6,112.17,109.2,111.29,749642
FISV,2014-07-10,60.63,61.01,60.35,60.91,762279
FIS,2014-07-10,54.71,55.54,54.66,55.1,1126442
FITB,2014-07-10,21.31,21.34,21.16,21.22,8623453
FLIR,2014-07-10,33.63,34.125,33.55,33.9,548578
FLR,2014-07-10,76.63,78.09,76.63,77.58,884083
FLS,2014-07-10,72.82,73.63,72.55,73.11,753215
FL,2014-07-10,50.22,50.76,49.43,50.61,1757922
FMC,2014-07-10,69.28,69.68,68.7,69.14,1463885
FOXA,2014-07-10,35.455,35.9,35.22,35.71,6190876
FOX,2014-07-10,34.63,34.8,34.42,34.62,1679693
FRT,2014-07-10,122.58,123.75,122.51,123.01,279651
FTI,2014-07-10,60.07,60.075,59.24,59.47,2090551
F,2014-07-10,17.2,17.39,17.17,17.3,20165185
GD,2014-07-10,114.07,116.12,114.04,115.53,1173156
GE,2014-07-10,26.13,26.29,26.1,26.2,33239944
GGP,2014-07-10,23.76,24.08,23.76,24.03,2348605
GILD,2014-07-10,87.18,89.25,86.31,88.94,9521607
GIS,2014-07-10,52.9,53.26,52.73,53.02,2737841
GLW,2014-07-10,21.78,21.85,21.55,21.63,9318490
GM,2014-07-10,37.48,37.9,37.35,37.75,9898910
GOOGL,2014-07-10,573,585.25,572.1001,580.04,1436326
GOOG,2014-07-10,565.91,576.59,565.01,571.1,1353317
GPC,2014-07-10,87.6,87.86,86.85,86.88,561985
GPN,2014-07-10,36.3,36.7,36.165,36.44,682684
GPS,2014-07-10,40.86,41.21,40.66,40.97,3588022
GRMN,2014-07-10,57.72,57.86,56.78,57.35,1807027
GS,2014-07-10,162.22,163.78,161.53,163.42,2204137
GT,2014-07-10,27.3,27.87,27.05,27.63,3797103
GWW,2014-07-10,248.02,248.54,246.42,247.65,284821
HAL,2014-07-10,69.73,69.9,68.91,69.35,5630753
HAS,2014-07-10,53.47,54.17,53.47,53.73,1156805
HBAN,2014-07-10,9.51,9.63,9.45,9.57,7788537
HBI,2014-07-10,24.26,24.26,23.8975,24.1125,3499888
HCA,2014-07-10,54.36,56.11,54.36,55.7,2656277
HCN,2014-07-10,62.57,63.3998,62.51,62.89,2073790
HCP,2014-07-10,41.12,41.87,41.12,41.54,2083937
HD,2014-07-10,79.05,79.58,77.95,79.4,11532172
HES,2014-07-10,98.35,98.8,97.57,98.5,3000933
HIG,2014-07-10,36.04,36.27,35.76,36.2,1591839
HII,2014-07-10,91.05,92.66,90.64,92.42,436453
HOG,2014-07-10,68.23,68.28,67.27,67.76,1423934
HOLX,2014-07-10,25.22,25.52,25.04,25.48,1136985
HON,2014-07-10,93.49,94.54,93.27,94.28,2780763
HP,2014-07-10,114.16,115.284,113.04,114.61,949562
HRB,2014-07-10,32.42,32.87,32.26,32.6,1680243
HRL,2014-07-10,24.28,24.46,24.28,24.355,964132
HRS,2014-07-10,71.52,73.625,71.17,73.23,651398
HSIC,2014-07-10,58.89,59.49,58.775,59.285,611600
HST,2014-07-10,22.22,22.68,22.16,22.6,7136041
HSY,2014-07-10,96.09,96.43,95.75,96.28,713596
HUM,2014-07-10,126.02,127.68,125.86,127.08,669683
IBM,2014-07-10,186.44,188.05,186.21,187.7,3177816
ICE,2014-07-10,36.954,37.078,36.48,36.69,3868735
IDXX,2014-07-10,66.4,66.95,65.87,66.695,384438
IFF,2014-07-10,103.51,104.25,103.235,103.93,243468
ILMN,2014-07-10,172.2,176.23,168.52,173.99,1538857
INCY,2014-07-10,51.21,52.05,50.69,50.92,1098869
INFO,2014-07-10,26.5,26.87,26.14,26.66,470198
INTC,2014-07-10,30.6,31.33,30.44,31.26,32458765
INTU,2014-07-10,80.11,80.77,80.0601,80.42,1078093
IPG,2014-07-10,19,19.16,18.86,19.13,9160907
IP,2014-07-10,49.31,49.85,49.18,49.78,3449186
IQV,2014-07-10,54.63,55.68,54.18,55.55,433718
IRM,2014-07-10,35.05,35.32,34.83,35.28,1300267
IR,2014-07-10,60.88,61.305,60.4001,60.99,1969911
ISRG,2014-07-10,127.2532,129.0732,126.6699,127.6399,1281408
ITW,2014-07-10,85.96,86.25,85.49,85.65,1587902
IT,2014-07-10,70.01,70.53,69.85,70.47,411465
IVZ,2014-07-10,37.76,37.87,37.36,37.74,2557170
JBHT,2014-07-10,73.3,73.84,73.01,73.47,563015
JCI,2014-07-10,46.8272,47.1623,46.6387,46.9319,2528039
JEC,2014-07-10,52.92,53.465,52.79,53.15,1037487
JNJ,2014-07-10,105.08,106,104.52,105.8,4955123
JNPR,2014-07-10,24.14,24.5,24.01,24.39,3248774
JPM,2014-07-10,55.06,55.81,54.96,55.56,12436589
JWN,2014-07-10,69.26,69.67,69.096,69.18,805542
KEY,2014-07-10,14.09,14.24,14,14.15,7473934
KIM,2014-07-10,23.03,23.31,23.02,23.17,2211189
KLAC,2014-07-10,73.77,75.3975,73.71,74.72,2034020
KMB,2014-07-10,112.46,113.06,112.42,112.81,916369
KMI,2014-07-10,35.5,35.78,35.36,35.68,2876936
KMX,2014-07-10,52.52,52.6,51.94,52.43,2128323
KORS,2014-07-10,89.9,89.91,88.7,89.17,2423957
KO,2014-07-10,41.56,42.29,41.55,42.26,12564494
KR,2014-07-10,24.455,24.605,24.405,24.485,4860482
KSS,2014-07-10,52.82,52.97,52.06,52.07,2522035
KSU,2014-07-10,110.25,112.17,109.42,111.78,1467919
K,2014-07-10,65.61,65.99,65.58,65.88,1201860
LB,2014-07-10,60.94,60.94,59.66,60.21,3301752
LEG,2014-07-10,33.53,33.7,33.39,33.47,1033034
LEN,2014-07-10,39.6372,40.2255,39.4412,39.8529,2020866
LH,2014-07-10,103.59,104.31,103.32,103.97,562143
LKQ,2014-07-10,26.59,26.9,26.35,26.57,1999362
LLL,2014-07-10,118.02,119.71,117.91,119.03,468545
LLY,2014-07-10,62.13,62.71,62,62.53,2619247
LMT,2014-07-10,156.23,159.04,156.23,158.18,815689
LNC,2014-07-10,50.8401,51.96,50.69,51.81,1411785
LNT,2014-07-10,29.33,29.835,29.255,29.775,916948
LOW,2014-07-10,46.67,47.42,46.48,47.2,8008680
LRCX,2014-07-10,70.37,71.5,69.9,71.09,1775787
LUK,2014-07-10,25,25.56,25,25.53,1135460
LUV,2014-07-10,27.01,27.44,26.93,27.27,8868595
LYB,2014-07-10,97.64,99.3,97.57,98.49,2085689
L,2014-07-10,43.88,43.88,43.63,43.72,793070
MAA,2014-07-10,72.36,73.28,72.36,73.05,591395
MAC,2014-07-10,66.68,67.36,66.68,67.05,435335
MAR,2014-07-10,64.55,65.81,64.55,65.57,2627555
MAS,2014-07-10,21.03,21.51,20.64,21.24,8103557
MAT,2014-07-10,39.38,39.54,39.21,39.25,2066936
MA,2014-07-10,75.65,75.955,74.75,75.47,3318037
MCD,2014-07-10,100.22,101.05,100.16,100.58,3274862
MCHP,2014-07-10,48.94,49.64,48.65,49.27,1126220
MCK,2014-07-10,188.19,189.83,187.25,188.99,842331
MCO,2014-07-10,87.59,88.65,87.52,88.5,574923
MDLZ,2014-07-10,37.78,38.05,37.69,37.99,4420821
MDT,2014-07-10,63.13,63.565,62.65,63.47,5161627
MET,2014-07-10,55.03,55.71,54.67,55.45,5032134
MGM,2014-07-10,25.55,25.89,25.36,25.72,4193848
MHK,2014-07-10,128.14,132.79,127.77,130.37,3824990
MKC,2014-07-10,70.08,70.51,70.08,70.43,339443
MLM,2014-07-10,127.34,129.6,126.9,129.3,1269757
MMC,2014-07-10,51.3,51.84,51.2205,51.75,1814227
MMM,2014-07-10,143.5,144.2,143.2375,143.89,2070061
MNST,2014-07-10,22.7566,23.6466,22.5566,23.62,4443417
MON,2014-07-10,122.6,123.05,121.96,122.56,3931561
MOS,2014-07-10,47.41,47.575,46.84,47.34,3205550
MO,2014-07-10,42.61,42.95,42.61,42.95,7554727
MPC,2014-07-10,38.64,38.945,38.36,38.705,6558860
MRK,2014-07-10,58.28,58.77,57.73,58.58,5583712
MRO,2014-07-10,39.21,39.655,39.02,39.39,5851619
MSFT,2014-07-10,41.37,42,41.05,41.685,21856832
MSI,2014-07-10,66.1,66.6,65.95,66.45,935847
MS,2014-07-10,31.25,31.735,31.2,31.68,7784865
MTB,2014-07-10,121.5,122.17,120.97,121.69,672941
MTD,2014-07-10,249.28,251.56,248.68,250.54,87100
MU,2014-07-10,32.18,33.095,31.8,32.77,32916829
MYL,2014-07-10,49.7,50.91,49.31,50.705,2754140
M,2014-07-10,58.67,59.08,58.46,58.8,3082768
NAVI,2014-07-10,17.54,17.87,17.5,17.78,2692521
NBL,2014-07-10,74.85,75.5,74.29,74.91,1469100
NCLH,2014-07-10,32.36,33.08,32.11,32.74,891497
NDAQ,2014-07-10,38.72,38.85,38.31,38.6,1159151
NEE,2014-07-10,98.61,99.73,98.58,99.39,1530354
NEM,2014-07-10,25.97,26.04,25.3,25.44,9974556
NFLX,2014-07-10,62.0559,63.4556,61.1714,62.6499,24397541
NFX,2014-07-10,43.22,43.54,42.61,43.06,1718790
NI,2014-07-10,38.37,39.02,38.24,38.93,1699305
NKE,2014-07-10,38.635,38.905,38.395,38.75,6356956
NLSN,2014-07-10,48.29,48.56,48.13,48.46,958130
NOC,2014-07-10,118.23,120.71,118.23,119.92,804073
NOV,2014-07-10,83.56,83.77,82.76,83.36,3699075
NRG,2014-07-10,35.1,35.54,35.06,35.36,1988691
NSC,2014-07-10,102.25,102.72,101.83,102.41,1365426
NTAP,2014-07-10,36.19,37.01,36.03,36.64,3201436
NTRS,2014-07-10,63.54,64.05,63.11,63.83,626835
NUE,2014-07-10,49.85,50.1,49.58,49.68,1317495
NVDA,2014-07-10,18.75,19.09,18.6,19.005,6657739
NWL,2014-07-10,31.84,32.1,31.66,31.86,2433515
NWSA,2014-07-10,18.1,18.13,17.915,17.99,4187707
NWS,2014-07-10,17.51,17.59,17.39,17.51,757709
OKE,2014-07-10,66.53,66.75,66.16,66.68,598480
OMC,2014-07-10,71.3,71.5,70.96,71.36,966597
ORCL,2014-07-10,39.89,40.52,39.89,40.32,9566987
ORLY,2014-07-10,153.82,154.81,153.32,153.59,565193
OXY,2014-07-10,101.11,101.55,99.89,100.41,4824958
O,2014-07-10,44.45,45.23,44.43,45.14,1462027
PAYX,2014-07-10,41.84,42.13,41.48,41.915,1976075
PBCT,2014-07-10,15.05,15.12,14.99,15.06,4202097
PCAR,2014-07-10,64.67,65.6,64.33,64.965,1384113
PCG,2014-07-10,46.54,47.31,46.54,47.2,2741399
PCLN,2014-07-10,1211.85,1226.48,1209.05,1216.13,765582
PDCO,2014-07-10,39.08,39.16,38.91,39.11,411787
PEG,2014-07-10,38.59,39.01,38.44,38.98,2609472
PEP,2014-07-10,89.23,90.22,89.15,90.1,3145616
PFE,2014-07-10,29.76,30.04,29.58,30,20114399
PFG,2014-07-10,50.77,51.32,50.45,51.22,1401978
PGR,2014-07-10,24.75,24.92,24.42,24.52,8649906
PG,2014-07-10,81.27,81.91,81.19,81.61,8786489
PHM,2014-07-10,19.77,20.09,19.64,19.85,3370459
PH,2014-07-10,122.92,123.25,122.34,122.78,852238
PKG,2014-07-10,68.32,68.355,67.81,68.17,920404
PKI,2014-07-10,46.18,46.79,46.06,46.69,353135
PLD,2014-07-10,40.89,41.35,40.81,41.23,1988061
PM,2014-07-10,85.61,86.04,84.88,84.9,5465471
PNC,2014-07-10,87.24,87.58,86.84,87.45,2532555
PNR,2014-07-10,70.09,70.79,69.66,70.48,1186522
PNW,2014-07-10,56.52,57.11,56.46,56.94,445811
PPG,2014-07-10,102.825,103.905,102.5,103.695,1188096
PPL,2014-07-10,34.01,34.32,34,34.24,2183855
PRGO,2014-07-10,145.98,147.6,144.5,147.27,945090
PRU,2014-07-10,88.31,88.89,87.52,88.79,2365005
PSA,2014-07-10,170.55,171.6,170.01,171.26,575756
PSX,2014-07-10,78.72,80.09,78.685,79.73,2722712
PVH,2014-07-10,116.27,116.54,114.85,114.9,827413
PWR,2014-07-10,34.61,34.89,34.43,34.67,991152
PXD,2014-07-10,222.8,225.37,221.66,224.14,1028095
PX,2014-07-10,131.51,132.35,131.49,131.87,583510
QCOM,2014-07-10,79.93,80.68,79.8,80.43,5090184
RCL,2014-07-10,54.01,55.38,53.86,54.66,1464205
REGN,2014-07-10,312.98,315.3299,305.06,314.49,1158140
REG,2014-07-10,55.18,55.89,55.09,55.63,648331
RE,2014-07-10,163.01,163.93,161.47,163.68,396146
RF,2014-07-10,10.47,10.62,10.42,10.55,12190298
RHI,2014-07-10,47.7,48.09,47.47,47.86,797554
RHT,2014-07-10,54.09,55.24,53.759,54.78,1090730
RJF,2014-07-10,48.97,49.74,48.91,49.31,397250
RL,2014-07-10,161.1,161.51,159.8,159.97,662102
RMD,2014-07-10,48.88,49.84,48.88,49.59,847539
ROK,2014-07-10,123,123.46,122.6,122.93,550502
ROP,2014-07-10,144.18,144.86,143.72,143.98,252831
ROST,2014-07-10,33.41,33.52,33.2225,33.3,2667692
RRC,2014-07-10,83.58,83.75,81.81,82.1,2915483
RSG,2014-07-10,37.07,37.21,37.02,37.08,1587813
RTN,2014-07-10,90.75,92.68,90.75,92.1,1523377
SBAC,2014-07-10,102.34,105.905,102.34,104.14,1544087
SBUX,2014-07-10,39.305,39.525,39.095,39.425,4720762
SCG,2014-07-10,53.01,53.56,53.01,53.46,803375
SCHW,2014-07-10,26.44,27.09,26.44,26.9,4685694
SEE,2014-07-10,33.03,33.35,32.83,33.21,1149859
SHW,2014-07-10,202.91,202.91,201.85,202.28,658794
SIG,2014-07-10,110.82,112.23,109.485,111.23,734269
SJM,2014-07-10,106.27,106.58,105.66,106.21,361336
SLB,2014-07-10,115.84,116.38,114.8,115.4,5113047
SLG,2014-07-10,108.41,109.97,108.18,109.75,893136
SNA,2014-07-10,117.43,118.43,117.36,117.84,144390
SNI,2014-07-10,80.16,81.16,80.14,80.76,558941
SNPS,2014-07-10,38.28,39,37.99,38.78,709434
SO,2014-07-10,44.48,44.91,44.39,44.64,5182088
SPGI,2014-07-10,81.52,82.15,81.32,81.66,1218684
SPG,2014-07-10,166.53,169.13,166.53,168.22,1026806
SRCL,2014-07-10,118.69,119.17,118.32,118.7,291089
SRE,2014-07-10,101.92,102.81,101.92,102.45,590834
STI,2014-07-10,39.35,39.77,39.2,39.65,3277936
STT,2014-07-10,67.12,68.02,66.8201,67.7,1458113
STX,2014-07-10,57.92,59.15,57.65,58.83,1484905
STZ,2014-07-10,88.92,90.29,88.8,89.92,1391683
SWKS,2014-07-10,46.15,47.26,45.5,46.85,3531075
SWK,2014-07-10,86.1,86.47,85.81,86.09,1082800
SYK,2014-07-10,83.39,83.91,82.68,83.68,1088751
SYMC,2014-07-10,22.4,23.03,22.38,22.83,9934288
SYY,2014-07-10,36.8,37.16,36.75,36.95,3338803
TAP,2014-07-10,72.98,73.55,72.77,73.32,864713
TDG,2014-07-10,165,166.44,164.744,165.61,280688
TEL,2014-07-10,62.7,63.72,62.62,63.33,2322728
TGT,2014-07-10,59.46,59.98,59.46,59.93,3799907
TIF,2014-07-10,100.92,101.65,100.73,101.5,652701
TJX,2014-07-10,53.91,54.24,53.6,53.78,4041400
TMK,2014-07-10,54.18,54.96,54.14,54.78,617581
TMO,2014-07-10,116.61,117.79,116.36,117.15,2760430
TPR,2014-07-10,34.2,34.47,34.05,34.1,6999862
TRIP,2014-07-10,100.88,104.36,100.44,103.35,1357475
TROW,2014-07-10,82.93,82.93,81.22,81.59,2750151
TRV,2014-07-10,93.73,94.38,93.55,94.3,1656089
TSCO,2014-07-10,58.2,60.33,57.2,59.92,9293197
TSN,2014-07-10,38.48,39.29,38.35,39.13,2583870
TSS,2014-07-10,31.61,31.83,31.54,31.69,795959
TWX,2014-07-10,71.83,72.445,71.37,72.22,4149366
TXN,2014-07-10,48.76,49.09,48.282,48.995,4907412
TXT,2014-07-10,36.98,37.59,36.61,37.34,2082487
T,2014-07-10,35.38,35.77,35.38,35.7,14593953
UAA,2014-07-10,29.335,29.475,28.665,29.095,9794486
UAL,2014-07-10,41.6,45.26,41.2,45.17,20819891
UDR,2014-07-10,28.3,28.6,28.24,28.44,932504
UHS,2014-07-10,92.57,93.07,91.73,92.45,794909
ULTA,2014-07-10,93.46,94.015,92.11,92.69,627697
UNH,2014-07-10,81.28,82.51,81.05,82.08,3829357
UNM,2014-07-10,34.5,34.86,34.27,34.7,1090330
UNP,2014-07-10,99.6,99.98,99.27,99.61,2436388
UPS,2014-07-10,102.16,102.45,101.94,102.09,1597332
URI,2014-07-10,106.43,108.54,105.25,107.69,1022896
USB,2014-07-10,43.08,43.19,42.88,43.1,5242022
UTX,2014-07-10,112.79,113.92,112.441,113.51,3654818
VAR,2014-07-10,84.58,85.43,84.21,85.26,501271
VFC,2014-07-10,62.64,63.21,62.25,62.83,1705048
VIAB,2014-07-10,86,86.94,85.62,86.295,2229806
VLO,2014-07-10,48.82,49.29,48.4201,49.21,7465954
VMC,2014-07-10,63.71,64.73,63.36,64.5,836700
VNO,2014-07-10,105.87,106.6,105.53,106.06,570274
VRSK,2014-07-10,60.56,61.07,60.28,61.02,654365
VRSN,2014-07-10,48.95,49.79,48.9,49.4,967961
VRTX,2014-07-10,96.15,98.49,95.05,97.82,1330241
VTR,2014-07-10,64.31,65.17,64.01,64.6,1807783
VZ,2014-07-10,48.59,49.77,48.54,49.64,18425201
V,2014-07-10,53.45,54.2225,53.169,53.885,8536704
WAT,2014-07-10,102.01,102.64,101.41,102.19,364872
WBA,2014-07-10,71.02,71.63,70.6801,71.53,3910910
WDC,2014-07-10,93.8,96.24,93.16,95.41,1662534
WEC,2014-07-10,44.87,45.73,44.84,45.61,1176167
WFC,2014-07-10,51.78,51.9599,51.53,51.81,20066748
WHR,2014-07-10,138.32,139.71,137.55,139.21,1655477
WMB,2014-07-10,57.55,58.035,57.35,57.82,4827418
WMT,2014-07-10,76.91,77.569,76.91,77.06,5372478
WM,2014-07-10,44,44.3,43.8301,44.18,1064214
WU,2014-07-10,17.19,17.36,17.15,17.3,3809714
WYNN,2014-07-10,201.98,204.2999,200.25,203.19,873802
WYN,2014-07-10,75.8,77.164,75.8,76.7,919099
WY,2014-07-10,32.81,33,32.54,32.57,11816280
XEC,2014-07-10,142.37,144.58,140.71,142.61,1015079
XEL,2014-07-10,31.62,31.91,31.61,31.8,1610544
XLNX,2014-07-10,47.7,48.67,47.64,48.32,2178201
XL,2014-07-10,33.15,33.37,32.89,33.32,2146999
XOM,2014-07-10,102.88,103.07,102.04,102.57,8533731
XRAY,2014-07-10,47.2,47.67,47.11,47.5,549949
XRX,2014-07-10,49.24,49.88,48.92,49.6,1347636
XYL,2014-07-10,36.99,37.53,36.7,37.24,725655
YUM,2014-07-10,82.45,82.72,81.965,82.47,1690871
ZBH,2014-07-10,103.07,103.83,102,103.67,1080179
ZION,2014-07-10,29.32,29.51,29.24,29.37,1945115
ZTS,2014-07-10,32.22,32.69,32.02,32.52,2003750
AAL,2014-07-11,42.91,43.23,42.52,42.88,8135498
AAPL,2014-07-11,95.36,95.89,94.8625,95.22,34018228
AAP,2014-07-11,132.96,133.57,132.49,133.29,484673
ABBV,2014-07-11,55.34,56.6,54.48,54.96,13593033
ABC,2014-07-11,72.94,73.1,72.43,72.98,527146
ABT,2014-07-11,41.09,41.36,40.98,41.3,5078662
ACN,2014-07-11,79.88,80.11,79.545,79.77,2586663
ADBE,2014-07-11,71.73,72.44,71.05,72.26,1930580
ADI,2014-07-11,54.46,54.46,54.01,54.29,933943
ADM,2014-07-11,47.15,48.04,46.84,47.85,4814927
ADP,2014-07-11,80.27,80.3,79.62,80.13,1069216
ADSK,2014-07-11,55.55,55.71,55,55.57,1226931
ADS,2014-07-11,274.02,276.3395,273.17,275.36,425086
AEE,2014-07-11,40.18,40.37,39.78,39.89,874084
AEP,2014-07-11,54.75,54.95,54.13,54.31,1986777
AES,2014-07-11,15.46,15.49,15.32,15.41,4120645
AET,2014-07-11,81.27,81.99,80.92,81.61,1762743
AFL,2014-07-11,62.24,62.74,62.07,62.66,1109408
AGN,2014-07-11,216.73,217.795,215.08,217.65,1067123
AIG,2014-07-11,54.31,54.67,54.041,54.52,4044100
AIV,2014-07-11,33.05,33.2,32.89,33.14,596905
AIZ,2014-07-11,65.54,66.19,65.16,66.04,567223
AJG,2014-07-11,46.41,46.88,46.41,46.78,533104
AKAM,2014-07-11,60.07,60.21,59.76,59.9,2225902
ALB,2014-07-11,71.58,72.05,71.39,72,311884
ALGN,2014-07-11,54.57,54.8,53.46,54.09,779923
ALK,2014-07-11,49.13,49.78,49.01,49.34,1260535
ALLE,2014-07-11,55.67,56.45,55.44,56.03,268986
ALL,2014-07-11,57.94,58.25,57.76,58.2,1422767
ALXN,2014-07-11,162.75,163.75,160.89,163.21,724261
AMAT,2014-07-11,23,23.02,22.73,22.85,9123100
AMD,2014-07-11,4.3,4.4,4.29,4.37,22425618
AME,2014-07-11,52.23,52.43,51.82,52.24,786463
AMGN,2014-07-11,120.43,120.8,119.11,119.77,2733159
AMG,2014-07-11,202.77,204.61,202.32,203.91,259082
AMP,2014-07-11,120.01,121.2,119.41,121.06,562430
AMT,2014-07-11,91.35,91.83,90.99,91.64,1066214
AMZN,2014-07-11,334.71,347,334.71,346.2,8309079
ANDV,2014-07-11,58.62,60.121,58.5,59.91,2373373
ANSS,2014-07-11,74.58,74.86,74.13,74.18,276636
ANTM,2014-07-11,110.55,111.31,109.99,110.9,1445122
AON,2014-07-11,89.75,90.25,89.48,90.09,713670
AOS,2014-07-11,23.75,23.842,23.55,23.78,876494
APA,2014-07-11,98.72,99.09,97.37,97.4,2191886
APC,2014-07-11,106,106.06,104.45,104.78,2869491
APD,2014-07-11,128.5,129.45,128.33,129.42,631578
APH,2014-07-11,48.44,48.515,48.15,48.295,558672
ARE,2014-07-11,78.04,78.15,77.61,77.98,208396
ARNC,2014-07-11,46.92,47.94,46.86,47.91,5186921
ATVI,2014-07-11,22.44,22.47,22.25,22.44,2219864
AVB,2014-07-11,143.48,144.3,143.055,143.86,530783
AVGO,2014-07-11,73.27,73.48,72.67,73.2,1251708
AVY,2014-07-11,50.73,50.92,50.38,50.49,569563
AWK,2014-07-11,48.57,48.59,48.11,48.44,534440
AXP,2014-07-11,94.27,94.59,93.75,94.47,2108544
AYI,2014-07-11,113.16,114.53,112.3258,114.16,492607
AZO,2014-07-11,534.02,534.565,528.5,533.45,109570
A,2014-07-11,56.33,56.74,56.15,56.6,1183288
BAC,2014-07-11,15.39,15.43,15.3,15.38,56849387
BAX,2014-07-11,76.56,76.8,76.09,76.59,1918748
BA,2014-07-11,127.18,128.24,126.36,128.09,3194698
BBT,2014-07-11,39.47,39.77,39.219,39.69,2999231
BBY,2014-07-11,30.64,30.69,29.74,29.89,4919573
BDX,2014-07-11,118.97,119.45,118.73,119.36,481849
BEN,2014-07-11,56.72,57.37,56.59,57.09,1345032
BF.B,2014-07-11,46.995,47.08,46.57,46.925,365050
BIIB,2014-07-11,320,323.4399,316.04,322.22,946921
BK,2014-07-11,37.59,37.65,37.4,37.61,4403721
BLK,2014-07-11,316.1,318.69,314.5,317.81,614799
BLL,2014-07-11,31.68,31.68,31.425,31.535,1596152
BMY,2014-07-11,48.4,48.7,48.27,48.62,3759372
BRK.B,2014-07-11,128.3,128.72,127.93,128.63,1819800
BSX,2014-07-11,13.01,13.307,12.905,13.29,14815101
BWA,2014-07-11,66.05,66.255,65.7,66.19,1259324
BXP,2014-07-11,119.69,119.69,118.91,119.42,458511
CAG,2014-07-11,30.53,30.71,30.4429,30.59,2937555
CAH,2014-07-11,70.37,70.54,69.67,70.48,1103628
CAT,2014-07-11,109.5,109.99,108.65,109.96,1992680
CA,2014-07-11,27.95,28.26,27.865,27.98,2183779
CBG,2014-07-11,32.57,32.695,32.45,32.55,1461630
CBOE,2014-07-11,46.87,47.09,46.56,46.94,572285
CBS,2014-07-11,61.97,62.2,61.215,61.35,8576665
CB,2014-07-11,104.22,104.67,103.74,104.6,1156744
CCI,2014-07-11,74.5,74.88,74.44,74.6,1397134
CCL,2014-07-11,36.35,36.94,36.29,36.8,4623966
CDNS,2014-07-11,17.05,17.14,16.9,17.07,1950217
CELG,2014-07-11,88.2,89.3,87.1,89.19,3704767
CERN,2014-07-11,51.29,51.38,50.93,51.14,1205039
CF,2014-07-11,47.972,48.146,47.71,47.956,1730420
CHD,2014-07-11,34.05,34.14,33.84,33.86,1250712
CHK,2014-07-11,28.99,29.09,28.14,28.18,7521750
CHRW,2014-07-11,63.49,63.67,63.29,63.44,892186
CHTR,2014-07-11,163.42,163.63,161.19,162.27,773298
CINF,2014-07-11,47.62,47.79,47.49,47.64,513882
CI,2014-07-11,92.14,93.61,91.95,93.36,1221105
CLX,2014-07-11,92.89,93.09,92.6,92.77,563570
CL,2014-07-11,69.47,69.62,69.25,69.52,1681494
CMA,2014-07-11,50.15,50.65,49.74,50.47,1339667
CMCSA,2014-07-11,27.155,27.32,27.0825,27.275,14109050
CME,2014-07-11,69.94,70.59,69.74,70.49,1406331
CMG,2014-07-11,600.44,601.4999,597.5001,598.49,224602
CMI,2014-07-11,152.54,152.98,151.25,152.23,1346470
CMS,2014-07-11,30.38,30.45,30.15,30.2,1516204
CNC,2014-07-11,38.525,38.6739,37.88,38.28,1672322
CNP,2014-07-11,25.04,25.145,24.91,24.97,1817444
COF,2014-07-11,83.77,84.08,83.32,83.96,1934506
COG,2014-07-11,34.6,34.6,33.87,33.88,4333800
COL,2014-07-11,78.59,79.35,78.2,79.21,406535
COO,2014-07-11,148.38,150.44,148.05,150.21,426445
COP,2014-07-11,85.52,85.61,84.44,84.73,4876003
COST,2014-07-11,118.13,118.25,117.09,118.01,1684853
COTY,2014-07-11,17.82,17.82,17.47,17.49,464192
CPB,2014-07-11,45.3,45.4755,45.15,45.29,692027
CRM,2014-07-11,54.5,54.79,53.75,54.21,2522145
CSCO,2014-07-11,25.52,25.65,25.44,25.52,20945929
CSX,2014-07-11,30.89,31.045,30.745,31,5587134
CTAS,2014-07-11,63.11,63.13,62.48,62.56,495261
CTL,2014-07-11,36.69,36.89,36.61,36.77,1672723
CTSH,2014-07-11,50.29,50.5,49.6,49.7,3536777
CTXS,2014-07-11,62.79,63.37,62.52,62.82,1716737
CVS,2014-07-11,76.55,77.03,76.3,76.9,2269019
CVX,2014-07-11,129.13,129.89,128.03,128.47,5248059
CXO,2014-07-11,147.49,147.49,145.1101,146.56,1561607
C,2014-07-11,46.82,47.01,46.57,47,15205668
DAL,2014-07-11,37.6,37.88,37.07,37.23,11701063
DE,2014-07-11,87.94,88.625,87.171,88.53,3823918
DFS,2014-07-11,62.48,62.73,62.06,62.56,1790586
DGX,2014-07-11,59.03,59.46,58.56,59.4,696171
DG,2014-07-11,57.44,57.44,56.715,56.79,3351514
DHI,2014-07-11,24.34,24.34,23.95,24.11,4343661
DHR,2014-07-11,78,78.4,77.76,78.38,1855902
DISCA,2014-07-11,77.11,78.78,77.11,78.59,1033297
DISCK,2014-07-11,76.94,78.77,76.66,77.85,307160
DISH,2014-07-11,65.43,65.95,65.14,65.84,853573
DIS,2014-07-11,87,87.36,86.37,86.89,5016396
DLR,2014-07-11,59.87,60.09,59.38,59.65,855896
DLTR,2014-07-11,55.43,55.51,54.67,55.25,1343666
DOV,2014-07-11,88.56,89.19,88.06,88.74,891392
DPS,2014-07-11,58.98,59.15,58.735,59.03,1316601
DRE,2014-07-11,18.03,18.16,17.99,18.15,4226478
DRI,2014-07-11,44.73,44.73,44.2,44.44,1786321
DTE,2014-07-11,76.18,76.49,75.84,75.91,626243
DUK,2014-07-11,72.5,72.69,72.11,72.16,1863040
DVA,2014-07-11,73.02,73.27,72.74,73.08,447463
DVN,2014-07-11,78.02,78.14,77.1,77.13,2920235
D,2014-07-11,69.8,69.9757,69.42,69.5,1257710
EA,2014-07-11,35.84,35.99,35.63,35.97,1825032
EBAY,2014-07-11,51,51.83,51,51.5,13892871
ECL,2014-07-11,109.81,109.965,108.95,109.59,499428
ED,2014-07-11,56.61,56.68,56.09,56.17,1187669
EFX,2014-07-11,73.24,73.38,72.8,73.33,469409
EIX,2014-07-11,56.95,57.03,56.375,56.62,1316989
EL,2014-07-11,74.66,74.84,74.27,74.5,1179196
EMN,2014-07-11,86.87,86.99,86.16,86.83,784772
EMR,2014-07-11,67.76,67.76,66.74,67.1,2964139
EOG,2014-07-11,115.74,115.74,113.39,113.65,2482078
EQIX,2014-07-11,211.86,212.49,210.74,211.41,272137
EQR,2014-07-11,63.9,64.21,63.6045,64.19,1105371
EQT,2014-07-11,102.62,102.9,101.13,101.9,1599059
ESRX,2014-07-11,67.75,67.9,67.2,67.8,2583545
ESS,2014-07-11,187.54,187.94,186.69,187.6,247082
ES,2014-07-11,46.08,46.18,45.6,45.73,785500
ETFC,2014-07-11,21.34,21.74,21.2,21.67,2650757
ETN,2014-07-11,77.7,78,77.1,77.82,1869285
ETR,2014-07-11,78.66,78.94,77.87,78.02,1077365
EW,2014-07-11,43.945,44.205,43.51,43.97,1123146
EXC,2014-07-11,34.16,34.37,33.72,33.78,9178267
EXPD,2014-07-11,44.39,44.415,44.04,44.18,914134
EXPE,2014-07-11,79.62,79.94,79.17,79.73,782701
EXR,2014-07-11,53.12,53.24,52.63,53,574079
FAST,2014-07-11,46.25,46.37,45.17,46.15,7618364
FBHS,2014-07-11,37.88,38.29,37.49,37.51,2387882
FB,2014-07-11,65.28,66.59,64.79,66.34,39212022
FCX,2014-07-11,38.63,38.81,38.31,38.71,9705647
FDX,2014-07-11,150.15,151.32,149.92,150.64,839054
FE,2014-07-11,33.07,33.26,32.54,32.57,3403175
FFIV,2014-07-11,110.858,112.06,109.74,110.2,1241910
FISV,2014-07-11,60.99,61.24,59.68,61.22,628908
FIS,2014-07-11,55.17,55.63,54.89,55.59,1091244
FITB,2014-07-11,21.21,21.5,21.1,21.43,6462056
FLIR,2014-07-11,33.65,33.95,33.55,33.68,361081
FLR,2014-07-11,77.36,78.23,76.56,77,1428160
FLS,2014-07-11,73.12,73.36,72.5425,72.91,742709
FL,2014-07-11,50.36,50.56,49.73,49.98,1553348
FMC,2014-07-11,69.24,69.3825,69.0001,69.26,637391
FOXA,2014-07-11,35.73,35.88,35.29,35.64,10288171
FOX,2014-07-11,34.84,34.85,34.19,34.5,2798612
FRT,2014-07-11,122.9,123.69,122.69,123.05,205200
FTI,2014-07-11,59.46,59.59,58.83,59.17,1200152
F,2014-07-11,17.31,17.49,17.29,17.47,20149953
GD,2014-07-11,115.67,117.02,115.31,116.85,1513291
GE,2014-07-11,26.19,26.55,26.12,26.55,35440238
GGP,2014-07-11,23.89,23.91,23.67,23.87,2115565
GILD,2014-07-11,88.9,89.98,88.25,88.73,11270250
GIS,2014-07-11,53.08,53.08,52.735,52.91,2053676
GLW,2014-07-11,21.63,21.71,21.56,21.69,5087316
GM,2014-07-11,37.72,38.01,37.59,37.95,6203437
GOOGL,2014-07-11,581,588.23,580.575,586.65,1514265
GOOG,2014-07-11,571.91,580.85,571.42,579.18,1617569
GPC,2014-07-11,86.76,87.13,86.31,87.12,511307
GPN,2014-07-11,36.485,36.605,36.215,36.55,702552
GPS,2014-07-11,40.4,40.93,40.28,40.65,3899524
GRMN,2014-07-11,57.54,57.57,56.87,57.51,1161208
GS,2014-07-11,163.02,165.14,162.3837,164.8,2293327
GT,2014-07-11,27.76,27.88,27.57,27.7,2174805
GWW,2014-07-11,240.7,246,240.7,244.79,757813
HAL,2014-07-11,69.24,69.35,68.66,68.99,4652156
HAS,2014-07-11,53.8,54.68,53.7,54.39,939993
HBAN,2014-07-11,9.54,9.67,9.5,9.62,7305624
HBI,2014-07-11,24.175,24.285,24.075,24.235,2111548
HCA,2014-07-11,55.52,56.16,55.05,55.94,2469126
HCN,2014-07-11,62.99,63.02,62.56,62.82,1352842
HCP,2014-07-11,41.54,41.54,41.11,41.2,1693817
HD,2014-07-11,79.59,79.9,79.21,79.61,4746427
HES,2014-07-11,97.4,98.51,97.4,97.84,1669985
HIG,2014-07-11,35.5,36.46,35.5,36.37,1426258
HII,2014-07-11,92.47,92.82,91.5,92.11,260321
HOG,2014-07-11,67.7,68.41,67.56,68.35,810013
HOLX,2014-07-11,25.54,25.74,25.36,25.7,1390922
HON,2014-07-11,94.23,94.98,94.08,94.9,2537077
HP,2014-07-11,114.49,114.56,112.6,113.48,784884
HRB,2014-07-11,32.65,33.25,32.602,33,2104062
HRL,2014-07-11,24.36,24.395,24.185,24.38,1068644
HRS,2014-07-11,73.41,73.7,72.65,73.04,519111
HSIC,2014-07-11,59.45,59.45,58.885,59.325,524486
HST,2014-07-11,22.54,22.62,22.43,22.52,3749384
HSY,2014-07-11,96.15,96.76,95.96,96.45,666072
HUM,2014-07-11,127.07,127.79,126.57,127.4,506477
IBM,2014-07-11,187.73,188.35,186.705,188,2403840
ICE,2014-07-11,36.712,36.93,36.562,36.88,6484770
IDXX,2014-07-11,66.87,67.11,66.29,66.805,268160
IFF,2014-07-11,103.93,104.43,103.84,104.25,255382
ILMN,2014-07-11,174.63,176.84,172.5,176.64,701581
INCY,2014-07-11,50.8,51.105,50.09,50.825,890440
INFO,2014-07-11,26.66,26.94,26.55,26.68,484500
INTC,2014-07-11,31.26,31.45,31.04,31.25,20053217
INTU,2014-07-11,80.69,80.7758,80.17,80.45,1044676
IPG,2014-07-11,19.11,19.4,19.09,19.32,6387860
IP,2014-07-11,49.84,50.25,49.73,50.07,2299443
IQV,2014-07-11,55.41,55.65,55.15,55.39,379151
IRM,2014-07-11,35.22,35.47,35.06,35.34,1375748
IR,2014-07-11,61.14,61.61,60.8,61.35,2140304
ISRG,2014-07-11,128.0865,130.1599,127.9999,129.7465,1446477
ITW,2014-07-11,85.64,86.15,85.47,85.9,1238795
IT,2014-07-11,70.26,71.01,70.04,70.95,292019
IVZ,2014-07-11,37.81,38.06,37.63,37.96,1359355
JBHT,2014-07-11,73.29,74.03,73.05,73.89,744951
JCI,2014-07-11,46.9738,47.5602,46.9738,47.4345,2202712
JEC,2014-07-11,53.06,54.09,52.65,53.85,1288660
JNJ,2014-07-11,105.84,106.009,104.86,105.1,5464127
JNPR,2014-07-11,24.42,24.49,24.19,24.27,3040795
JPM,2014-07-11,55.29,55.905,55.19,55.8,10236860
JWN,2014-07-11,69,69.37,68.37,68.75,1025005
KEY,2014-07-11,14.13,14.24,14.02,14.17,5395170
KIM,2014-07-11,23.17,23.23,23.065,23.2,1515462
KLAC,2014-07-11,74.86,74.86,74.22,74.61,909525
KMB,2014-07-11,112.69,112.78,112.38,112.61,806471
KMI,2014-07-11,35.63,35.72,35.45,35.63,3084736
KMX,2014-07-11,52.49,52.73,51.71,52.19,2045667
KORS,2014-07-11,89.14,89.3199,87.9,88.8,2328106
KO,2014-07-11,42.12,42.25,41.881,41.97,9772958
KR,2014-07-11,24.495,24.575,24.39,24.41,5544220
KSS,2014-07-11,52.02,52.0795,51.36,51.51,2559174
KSU,2014-07-11,111.59,112.24,110.84,112.05,774803
K,2014-07-11,65.9,66.05,65.53,65.95,1069600
LB,2014-07-11,59.94,60.005,58.54,59.25,2408685
LEG,2014-07-11,33.43,33.76,33.3,33.6,686164
LEN,2014-07-11,39.8431,39.9901,39.3627,39.4804,2342861
LH,2014-07-11,103.87,104.74,103.1902,104.59,473153
LKQ,2014-07-11,26.49,26.84,26.26,26.6,1718084
LLL,2014-07-11,119.06,120.38,118.73,120.22,454400
LLY,2014-07-11,62.44,62.95,62.27,62.84,2408147
LMT,2014-07-11,158.13,160.62,157.93,160.31,1073587
LNC,2014-07-11,51.6,52.17,51.35,52.07,893452
LNT,2014-07-11,29.74,29.8,29.47,29.565,1092666
LOW,2014-07-11,47.18,47.51,47.09,47.44,4430792
LRCX,2014-07-11,71.2,71.5625,70.72,71.53,1167837
LUK,2014-07-11,25.5,25.518,25.21,25.47,1028555
LUV,2014-07-11,27.34,27.62,27.24,27.44,4800519
LYB,2014-07-11,98.6,99.42,98.301,99.16,1781731
L,2014-07-11,43.58,43.7,43.4,43.61,741625
MAA,2014-07-11,72.47,72.62,71.92,72.47,430516
MAC,2014-07-11,67.12,67.4,66.74,67.32,379288
MAR,2014-07-11,65.32,65.67,64.98,65.02,2136303
MAS,2014-07-11,21.15,21.27,20.9,21.21,4936007
MAT,2014-07-11,39.34,39.4702,39.1,39.13,2593132
MA,2014-07-11,75.54,75.85,75.2601,75.83,2759088
MCD,2014-07-11,100.66,100.81,100.03,100.37,2812462
MCHP,2014-07-11,49.2,49.31,48.79,49.08,1238880
MCK,2014-07-11,188.99,189.28,187.57,188.97,494852
MCO,2014-07-11,88.61,89.4,88.3201,89.18,532616
MDLZ,2014-07-11,37.76,39.54,37.76,38.42,13163032
MDT,2014-07-11,63.44,63.85,62.88,63.79,7533716
MET,2014-07-11,55.28,55.93,55.11,55.74,4249434
MGM,2014-07-11,25.74,25.85,25.42,25.55,3559088
MHK,2014-07-11,129.93,132.12,129.67,130.76,1253102
MKC,2014-07-11,70.26,70.7,70.16,70.55,427516
MLM,2014-07-11,131.34,131.34,127.751,129.12,905783
MMC,2014-07-11,51.61,52.26,51.61,52.21,2442478
MMM,2014-07-11,144.14,144.49,143.54,144.31,1907924
MNST,2014-07-11,23.7933,24,23.3833,23.6666,3098085
MON,2014-07-11,122.43,122.56,120.6,120.9,3390706
MOS,2014-07-11,47.31,47.52,47.2,47.27,1992525
MO,2014-07-11,43.53,43.6,43.015,43.43,9915939
MPC,2014-07-11,39.36,39.785,38.965,39.43,5679596
MRK,2014-07-11,58.65,58.74,58.155,58.44,6106837
MRO,2014-07-11,39.32,39.46,39.1,39.14,3122869
MSFT,2014-07-11,41.7,42.09,41.48,42.09,24087374
MSI,2014-07-11,66.32,66.37,65.895,66,978817
MS,2014-07-11,31.59,31.69,31.33,31.41,10112168
MTB,2014-07-11,121.36,122.05,120.68,122.01,553641
MTD,2014-07-11,250.83,252.165,249.24,251.28,82901
MU,2014-07-11,32.84,33.17,32.64,32.8,18868324
MYL,2014-07-11,50.62,50.8,49.95,50.2,2647473
M,2014-07-11,58.62,58.74,57.94,58.11,2813132
NAVI,2014-07-11,17.81,17.935,17.74,17.89,6752732
NBL,2014-07-11,74.87,74.91,73.6,73.69,1541996
NCLH,2014-07-11,32.65,32.98,32.27,32.95,664489
NDAQ,2014-07-11,38.54,39.17,38.41,39.11,763578
NEE,2014-07-11,99.36,99.6178,98.7,98.97,1218381
NEM,2014-07-11,25.49,26.17,25.43,25.93,6778946
NFLX,2014-07-11,63.0657,63.4471,62.45,62.8514,14237132
NFX,2014-07-11,43.12,43.15,41.57,41.92,3323734
NI,2014-07-11,38.8,39.195,38.8,39.09,1981792
NKE,2014-07-11,38.64,38.795,38.38,38.645,5767520
NLSN,2014-07-11,48.49,48.7,48.21,48.63,777401
NOC,2014-07-11,120.21,121.9,119.6,121.67,725774
NOV,2014-07-11,83.28,83.3,82.09,82.75,2824362
NRG,2014-07-11,35.27,35.4,34.39,34.55,3595574
NSC,2014-07-11,102.45,104.06,102.3,103.95,1356034
NTAP,2014-07-11,36.67,37.13,36.6,37.13,2782602
NTRS,2014-07-11,63.83,64.49,63.36,64.41,853245
NUE,2014-07-11,49.26,49.72,49.19,49.42,1809940
NVDA,2014-07-11,19.03,19.11,18.96,19.05,4780418
NWL,2014-07-11,31.86,31.96,31.685,31.76,1649048
NWSA,2014-07-11,18,18.18,17.96,18.09,2522201
NWS,2014-07-11,17.52,17.67,17.46,17.56,869959
OKE,2014-07-11,66.75,66.89,66.245,66.69,799826
OMC,2014-07-11,71.43,71.45,71.01,71.27,1246421
ORCL,2014-07-11,40.49,40.49,39.98,40.13,11942561
ORLY,2014-07-11,153.73,154.21,151.96,154.1,449347
OXY,2014-07-11,100.55,100.724,99.7301,100.48,3116063
O,2014-07-11,45.14,45.2,44.79,45.11,870125
PAYX,2014-07-11,41.99,42.05,41.73,41.92,1428476
PBCT,2014-07-11,15.08,15.15,15.015,15.08,2101971
PCAR,2014-07-11,64.42,65.66,64.42,65.6,1238293
PCG,2014-07-11,47.21,47.33,46.98,47.12,3101090
PCLN,2014-07-11,1222.64,1223.58,1211.83,1214.92,610055
PDCO,2014-07-11,39.03,39.31,38.81,39.29,506903
PEG,2014-07-11,38.88,39,38.47,38.49,2044705
PEP,2014-07-11,89.93,90.2135,89.45,89.85,3655304
PFE,2014-07-11,30.04,30.12,29.8,30.07,18359599
PFG,2014-07-11,51.04,51.47,50.86,51.45,1009186
PGR,2014-07-11,24.48,24.54,24.29,24.43,4497317
PG,2014-07-11,81.06,81.5698,81,81.16,7519293
PHM,2014-07-11,19.8,19.9,19.61,19.74,3487493
PH,2014-07-11,122.89,123.38,122.05,123.02,871721
PKG,2014-07-11,68.12,68.78,68.03,68.55,464344
PKI,2014-07-11,46.6,46.63,46.27,46.6,326621
PLD,2014-07-11,41.26,41.39,41.14,41.29,2822853
PM,2014-07-11,85.6,86.08,84.84,85.41,4861424
PNC,2014-07-11,86.85,87.5127,86.55,87.33,1678208
PNR,2014-07-11,70.68,71,70.01,70.84,1253378
PNW,2014-07-11,56.84,57.3,56.755,56.78,685527
PPG,2014-07-11,103.52,104.1,102.895,104.015,701112
PPL,2014-07-11,34.19,34.31,33.71,33.83,3746049
PRGO,2014-07-11,145.5,146.81,143.48,146.15,1316513
PRU,2014-07-11,88.59,89.87,88.385,89.72,1865448
PSA,2014-07-11,171.36,171.66,170.23,171.31,399049
PSX,2014-07-11,79.55,80.55,79.505,80.29,2235240
PVH,2014-07-11,114.99,115.005,111.96,112.17,1811110
PWR,2014-07-11,34.64,34.84,34.305,34.83,822714
PXD,2014-07-11,223.32,224.7,220.475,222.42,1022364
PX,2014-07-11,131.7,131.8,131.37,131.59,508898
QCOM,2014-07-11,79.9,80.2,79.15,79.6,8629530
RCL,2014-07-11,54.71,55.075,54.39,54.97,670359
REGN,2014-07-11,314.98,318.87,310.75,316.11,954740
REG,2014-07-11,55.78,55.78,55.22,55.56,472464
RE,2014-07-11,163.65,164.39,162.65,163.81,175052
RF,2014-07-11,10.51,10.69,10.46,10.61,10612146
RHI,2014-07-11,47.91,47.93,47.2,47.56,1281970
RHT,2014-07-11,54.71,54.88,54.11,54.73,813732
RJF,2014-07-11,49.05,49.52,48.93,49.51,292283
RL,2014-07-11,160.19,160.19,158.4,159.13,565930
RMD,2014-07-11,49.57,49.6,49.01,49.26,681719
ROK,2014-07-11,122.52,123.83,122.21,123.19,371786
ROP,2014-07-11,143.91,144.81,143.04,144.7,209801
ROST,2014-07-11,33.125,33.325,32.79,32.9,2908834
RRC,2014-07-11,81.78,82.28,80.55,81.25,2468045
RSG,2014-07-11,37.09,37.09,36.8,37,1629818
RTN,2014-07-11,92.13,93.3,91.91,92.96,1515483
SBAC,2014-07-11,104.21,104.28,103.13,103.64,672952
SBUX,2014-07-11,39.48,39.495,39.07,39.3,4254768
SCG,2014-07-11,53.37,53.6,52.89,53.02,707360
SCHW,2014-07-11,26.74,27.14,26.68,27.1,4056276
SEE,2014-07-11,33.21,33.35,33.16,33.24,1016558
SHW,2014-07-11,202.46,202.94,201.47,202.76,346514
SIG,2014-07-11,111.35,112.36,111.01,111.93,864220
SJM,2014-07-11,106.32,106.61,105.73,106.47,237128
SLB,2014-07-11,115.31,115.46,114.13,114.7,4832100
SLG,2014-07-11,109.79,109.965,108.96,109.22,410402
SNA,2014-07-11,118.05,118.2,117.49,118.17,224080
SNI,2014-07-11,80.86,82,80.55,81.55,896035
SNPS,2014-07-11,38.66,38.6725,38.26,38.66,675930
SO,2014-07-11,44.63,44.9,44.38,44.53,4019052
SPGI,2014-07-11,81.67,82.22,81.14,82.01,801767
SPG,2014-07-11,167.97,169.08,167.55,168.99,837656
SRCL,2014-07-11,118.99,119.06,118,119.01,297420
SRE,2014-07-11,102.26,102.8,102.04,102.24,815331
STI,2014-07-11,39.45,39.99,39.29,39.85,2497339
STT,2014-07-11,66.42,68.05,66.42,67.61,1597668
STX,2014-07-11,59.07,59.7,58.58,59.45,1436278
STZ,2014-07-11,90.09,90.32,89.13,89.47,856466
SWKS,2014-07-11,46.64,47.35,46.588,47.23,1977148
SWK,2014-07-11,86.02,86.32,85.64,85.89,830153
SYK,2014-07-11,83.57,84.05,83.46,84.02,562736
SYMC,2014-07-11,22.83,22.87,22.51,22.59,3825946
SYY,2014-07-11,36.9,37.03,36.71,36.97,1126161
TAP,2014-07-11,73.19,73.7,73.19,73.59,915482
TDG,2014-07-11,166.07,167.73,165.43,167.58,309905
TEL,2014-07-11,63.54,63.54,63.09,63.21,1343468
TGT,2014-07-11,59.96,60.05,59.6501,60,3109282
TIF,2014-07-11,101.45,101.45,100.69,101.24,388466
TJX,2014-07-11,53.61,53.79,53.31,53.55,2802961
TMK,2014-07-11,54.66,55.28,54.43,55.12,519724
TMO,2014-07-11,116.97,118.4,116.75,118.27,1012963
TPR,2014-07-11,34.15,34.42,34.04,34.25,4177047
TRIP,2014-07-11,103.64,105.34,103.34,104.78,916756
TROW,2014-07-11,81,81.7,81,81.58,1674387
TRV,2014-07-11,94.37,94.74,94.115,94.68,1116980
TSCO,2014-07-11,60,60.37,59.1,60.35,2332506
TSN,2014-07-11,38.86,39.72,38.86,39.68,2564040
TSS,2014-07-11,31.68,31.74,31.53,31.67,728890
TWX,2014-07-11,72.23,72.33,71.89,72.29,3560361
TXN,2014-07-11,48.83,49.29,48.83,49.29,4231398
TXT,2014-07-11,37.29,37.895,37.22,37.89,1571437
T,2014-07-11,35.72,35.83,35.57,35.76,11560138
UAA,2014-07-11,29.23,29.41,29.125,29.37,2760314
UAL,2014-07-11,44.96,45.81,44.66,45.7,7651149
UDR,2014-07-11,28.43,28.54,28.35,28.5,662066
UHS,2014-07-11,92.28,92.96,91.664,92.46,490524
ULTA,2014-07-11,92.74,93.4199,91.21,91.64,607555
UNH,2014-07-11,81.92,83.13,81.726,82.87,2758370
UNM,2014-07-11,34.61,34.85,34.49,34.75,846798
UNP,2014-07-11,99.66,100.43,99.55,100.27,2087010
UPS,2014-07-11,102.11,102.9,102.05,102.53,1559146
URI,2014-07-11,107.34,107.85,106.16,107.39,704863
USB,2014-07-11,42.98,43.22,42.81,43.18,5091041
UTX,2014-07-11,113.8,114.55,113.54,114.13,3697642
VAR,2014-07-11,85.05,85.19,84.66,85.14,540552
VFC,2014-07-11,62.8,62.9299,62.085,62.2,2419077
VIAB,2014-07-11,86.32,86.48,85.01,85.37,2722104
VLO,2014-07-11,49.3,50.19,49.055,50.11,7377567
VMC,2014-07-11,64.38,65.19,63.86,65.16,547207
VNO,2014-07-11,106.18,106.84,105.9,106.56,583922
VRSK,2014-07-11,61.06,61.19,60.44,61.12,554168
VRSN,2014-07-11,49.34,49.59,49.14,49.26,947050
VRTX,2014-07-11,98.08,99.74,97.14,99.07,1755615
VTR,2014-07-11,64.72,64.72,64,64.2,1780854
VZ,2014-07-11,49.85,50.43,49.67,50.32,17741199
V,2014-07-11,53.9875,54.26,53.5925,54.25,5715920
WAT,2014-07-11,102.19,102.85,102.06,102.8,222769
WBA,2014-07-11,71.15,71.76,71.03,71.66,2690033
WDC,2014-07-11,95.06,98.89,95.05,97.77,3174728
WEC,2014-07-11,45.62,45.79,45.11,45.22,1284589
WFC,2014-07-11,51.13,51.67,50.82,51.49,29998928
WHR,2014-07-11,139.92,144.18,139.15,140.76,1451574
WMB,2014-07-11,57.84,58.23,57.49,58.21,2722596
WMT,2014-07-11,76.87,76.97,76.56,76.82,4547543
WM,2014-07-11,44.17,44.35,44.02,44.34,1252254
WU,2014-07-11,17.32,17.77,17.26,17.73,9453814
WYNN,2014-07-11,202.62,204.3,201.3,202.73,660161
WYN,2014-07-11,76.67,77.04,76.29,76.86,644699
WY,2014-07-11,32.57,32.72,32.16,32.38,9855992
XEC,2014-07-11,141.73,142.39,138.15,139.58,938827
XEL,2014-07-11,31.77,31.87,31.53,31.59,1595223
XLNX,2014-07-11,48.46,48.54,48.15,48.25,1469321
XL,2014-07-11,33.3,33.9,33.26,33.84,2107117
XOM,2014-07-11,102.4,102.5,101.32,101.74,7689643
XRAY,2014-07-11,47.5,47.54,47.21,47.46,350138
XRX,2014-07-11,49.72,51.08,49.68,50.88,2360244
XYL,2014-07-11,37.24,37.33,36.77,37.1,1030003
YUM,2014-07-11,82.46,82.75,81.92,82.35,1283381
ZBH,2014-07-11,103.56,103.87,102.95,103.79,694722
ZION,2014-07-11,29.2,29.74,29.02,29.7,1666544
ZTS,2014-07-11,32.44,32.56,32.3,32.37,1422893
AAL,2014-07-14,43.26,43.59,42.73,42.98,7215369
AAPL,2014-07-14,95.86,96.89,95.65,96.45,42810155
AAP,2014-07-14,133.65,135.27,133.65,134.81,731499
ABBV,2014-07-14,53.89,55.05,53.72,54.85,30823346
ABC,2014-07-14,73.32,73.5,72.85,73.1,664817
ABT,2014-07-14,41.95,41.95,41.495,41.82,6699795
ACN,2014-07-14,80.16,80.32,79.26,79.46,2595752
ADBE,2014-07-14,72.55,73.26,72.46,72.88,1862544
ADI,2014-07-14,54.76,54.9295,53.76,53.85,2179407
ADM,2014-07-14,48.06,48.33,47.9,48.07,3463126
ADP,2014-07-14,80.39,80.5,80.16,80.34,801574
ADSK,2014-07-14,55.81,56.17,55.7,56.04,1241562
ADS,2014-07-14,277.32,279.6,276.9,278.58,367987
AEE,2014-07-14,39.96,39.96,39.25,39.33,1105992
AEP,2014-07-14,54.39,54.56,53.53,53.6,3134203
AES,2014-07-14,15.46,15.46,15.15,15.19,6047024
AET,2014-07-14,81.93,82.635,81.92,82.16,1659613
AFL,2014-07-14,63.02,63.26,62.64,62.8,1231961
AGN,2014-07-14,219.44,221.51,217.64,220.59,1684791
AIG,2014-07-14,54.93,55.25,54.87,55.1,5501050
AIV,2014-07-14,33.16,33.4,33.04,33.38,1135717
AIZ,2014-07-14,66.39,66.75,66.11,66.17,368389
AJG,2014-07-14,46.9,46.98,46.48,46.61,522609
AKAM,2014-07-14,60.31,61.338,60.23,60.34,1409470
ALB,2014-07-14,72.42,72.79,72.1503,72.62,478040
ALGN,2014-07-14,54.72,54.74,54.1,54.31,390955
ALK,2014-07-14,49.8,49.99,49.34,49.75,841822
ALLE,2014-07-14,56.1,56.57,55.62,55.98,426420
ALL,2014-07-14,58.5,58.68,58.09,58.28,2224550
ALXN,2014-07-14,164.32,165.42,162.6,163.76,780240
AMAT,2014-07-14,23.02,23.14,22.88,23.06,9837697
AMD,2014-07-14,4.44,4.65,4.39,4.64,73046037
AME,2014-07-14,52.64,52.805,52.39,52.55,676340
AMGN,2014-07-14,120.84,120.86,118.81,118.98,2149725
AMG,2014-07-14,206.26,206.26,204.12,204.77,360123
AMP,2014-07-14,122.39,122.39,121.52,121.77,880218
AMT,2014-07-14,91.95,92.1,91.42,91.97,1469103
AMZN,2014-07-14,347.03,355.77,345.356,355.32,5615482
ANDV,2014-07-14,60.21,60.39,59.03,59.38,1797898
ANSS,2014-07-14,74.49,75.22,74.35,74.96,265915
ANTM,2014-07-14,111.25,113.44,111.075,113.15,2722001
AON,2014-07-14,90.27,90.86,89.97,90.02,1031601
AOS,2014-07-14,23.99,24.24,23.9,24.01,1007024
APA,2014-07-14,97.93,98.91,97.92,98.55,1950816
APC,2014-07-14,105.53,106.33,105.15,105.92,2828825
APD,2014-07-14,129.98,129.98,129.19,129.61,924488
APH,2014-07-14,48.59,48.825,48.44,48.48,469052
ARE,2014-07-14,78.21,78.37,77.61,78.16,284374
ARNC,2014-07-14,48.51,48.75,47.73,48.33,8090433
ATVI,2014-07-14,22.58,22.71,22.45,22.59,4389301
AVB,2014-07-14,144.12,145.32,143.625,145.27,494365
AVGO,2014-07-14,74.57,74.8995,73.41,74.04,1224204
AVY,2014-07-14,50.8,51.09,50.73,50.98,417013
AWK,2014-07-14,48.47,48.62,48.21,48.22,524476
AXP,2014-07-14,95.23,95.58,94.43,94.54,2387991
AYI,2014-07-14,114.82,115.405,113.37,113.48,374060
AZO,2014-07-14,536.71,536.71,533.04,533.66,105174
A,2014-07-14,56.92,57.07,56.6175,56.82,1487761
BAC,2014-07-14,15.62,15.67,15.52,15.57,59181661
BAX,2014-07-14,76.72,77.14,76.41,76.79,2048156
BA,2014-07-14,128.91,130.58,128.755,129.52,5271166
BBT,2014-07-14,40,40.15,39.56,39.57,2867379
BBY,2014-07-14,30.1,30.215,29.29,29.46,5658201
BDX,2014-07-14,120,120.15,118.92,119.48,380218
BEN,2014-07-14,57.63,57.71,57.16,57.33,881170
BF.B,2014-07-14,47.235,47.244,46.765,46.965,420296
BIIB,2014-07-14,325.12,325.12,319.06,319.75,879937
BK,2014-07-14,37.95,38.09,37.53,37.64,5030005
BLK,2014-07-14,319.23,323.81,319.05,323.26,650669
BLL,2014-07-14,31.675,31.89,31.645,31.865,1134434
BMY,2014-07-14,48.76,49.22,48.46,49.08,6139333
BRK.B,2014-07-14,129,129.28,128.68,128.98,1541600
BSX,2014-07-14,13.34,13.34,13,13.03,9524008
BWA,2014-07-14,66.79,66.79,65.51,65.9,1557925
BXP,2014-07-14,119.52,120.44,119.185,120.37,660692
CAG,2014-07-14,30.67,30.94,30.47,30.89,7030970
CAH,2014-07-14,70.85,70.85,70.32,70.64,1294075
CAT,2014-07-14,110.43,111.04,110.09,110.09,2375244
CA,2014-07-14,28.34,28.34,28.03,28.2,1774172
CBG,2014-07-14,32.72,32.92,32.55,32.91,2197870
CBOE,2014-07-14,47.29,47.92,47.28,47.67,464508
CBS,2014-07-14,61.79,61.85,60.595,60.68,15333048
CB,2014-07-14,105.22,105.655,104.75,104.79,1144416
CCI,2014-07-14,74.79,75.23,74.75,74.85,984866
CCL,2014-07-14,36.9,36.97,36.71,36.89,3039667
CDNS,2014-07-14,17.19,17.31,17.12,17.3,2407806
CELG,2014-07-14,89.68,89.68,88.11,88.37,5184981
CERN,2014-07-14,51.45,51.456,50.7,51.28,1892281
CF,2014-07-14,48.106,48.22,47.832,48.214,2826265
CHD,2014-07-14,34.02,34.115,33.675,33.745,2390506
CHK,2014-07-14,28.26,28.57,28.19,28.26,6440560
CHRW,2014-07-14,63.64,63.98,63.55,63.74,1467761
CHTR,2014-07-14,162.94,164.55,162.43,163.7,674891
CINF,2014-07-14,47.81,48.25,47.77,48.12,405093
CI,2014-07-14,93.65,95.17,93.64,94.22,1910076
CLX,2014-07-14,93.06,93.48,92.75,93.13,644766
CL,2014-07-14,69.78,70.11,69.73,69.79,2198527
CMA,2014-07-14,50.9,51.095,50.35,50.54,1617436
CMCSA,2014-07-14,27.395,27.625,27.185,27.525,27396484
CME,2014-07-14,71.35,71.52,70.825,71.28,823063
CMG,2014-07-14,601.7,608.77,600.09,604.92,325502
CMI,2014-07-14,153.71,154.19,152.335,152.56,1027716
CMS,2014-07-14,30.29,30.29,29.9,29.92,1996590
CNC,2014-07-14,38.74,39.41,38.5,38.55,1036080
CNP,2014-07-14,25,25.09,24.69,24.72,2253606
COF,2014-07-14,84.64,84.9,83.89,84.01,2608476
COG,2014-07-14,34.1,34.52,33.94,34.49,5466799
COL,2014-07-14,79.43,79.75,78.98,79.11,464064
COO,2014-07-14,150.76,151.225,149.57,150.39,543368
COP,2014-07-14,85.13,85.9,84.92,85.84,4671883
COST,2014-07-14,118.21,118.49,117.3,117.36,1703089
COTY,2014-07-14,17.58,17.58,17.17,17.19,1665520
CPB,2014-07-14,45.44,45.572,45.16,45.27,570971
CRM,2014-07-14,54.69,55.2,54.04,54.73,3005333
CSCO,2014-07-14,25.61,25.65,25.4,25.44,19244308
CSX,2014-07-14,31.09,31.2,30.97,31.03,7832221
CTAS,2014-07-14,62.99,63.59,62.99,63.24,408557
CTL,2014-07-14,36.9,37.15,36.73,36.89,2284000
CTSH,2014-07-14,50.07,50.26,49.83,49.95,2135630
CTXS,2014-07-14,63.34,63.63,62.9725,63.4,1905959
CVS,2014-07-14,77.13,77.54,77.1,77.29,2272668
CVX,2014-07-14,128.8,129.5,128.38,129.26,4135861
CXO,2014-07-14,147.31,148.43,146.43,148,763051
C,2014-07-14,48.67,48.83,48.35,48.42,36157806
DAL,2014-07-14,37.58,37.75,37.3,37.38,8388690
DE,2014-07-14,89.19,89.22,88.47,88.51,3242191
DFS,2014-07-14,63.17,63.2,62.38,62.68,2455551
DGX,2014-07-14,59.66,60.6,59.63,60.23,1988453
DG,2014-07-14,56.96,57.03,56.62,56.64,3376024
DHI,2014-07-14,24.2,24.27,24.01,24.1,3309715
DHR,2014-07-14,79.01,79.13,78.44,78.81,2420495
DISCA,2014-07-14,79.05,79.05,77.86,78.22,811288
DISCK,2014-07-14,78.08,78.08,76.83,76.99,294956
DISH,2014-07-14,65.79,66.35,65.022,66.24,1086711
DIS,2014-07-14,87.46,87.49,86.66,86.76,4017054
DLR,2014-07-14,59.93,60.2,59.62,59.97,690748
DLTR,2014-07-14,55.45,55.65,55.162,55.29,1239628
DOV,2014-07-14,89.69,89.69,88.78,88.95,843153
DPS,2014-07-14,59.29,59.65,59.21,59.28,872216
DRE,2014-07-14,18.19,18.25,18.06,18.21,1127843
DRI,2014-07-14,44.58,44.67,44.26,44.37,1639336
DTE,2014-07-14,76.01,76.29,75.39,75.4,656311
DUK,2014-07-14,72.21,72.32,71.515,71.54,2358260
DVA,2014-07-14,73.41,73.76,73.3,73.57,630579
DVN,2014-07-14,77.35,78.06,77.17,77.81,2107623
D,2014-07-14,69.72,69.75,68.88,68.9,1605018
EA,2014-07-14,36.35,36.66,36.1,36.55,2445291
EBAY,2014-07-14,51.25,51.31,50.67,51.16,9402510
ECL,2014-07-14,109.98,110.3699,109.78,109.88,660394
ED,2014-07-14,56.27,56.5,55.88,55.94,1823741
EFX,2014-07-14,73.71,73.9299,73.55,73.61,219996
EIX,2014-07-14,56.79,56.8,55.865,55.96,2224990
EL,2014-07-14,75.03,76,75.03,75.38,1584778
EMN,2014-07-14,87.31,87.81,86.47,86.78,676525
EMR,2014-07-14,67.71,67.77,67.24,67.26,2259527
EOG,2014-07-14,114.65,116.05,114.31,115.69,2956255
EQIX,2014-07-14,212.52,212.86,210.93,211.16,627294
EQR,2014-07-14,64.22,64.44,63.9,64.27,1274676
EQT,2014-07-14,102.35,103.6,102.12,102.99,1244454
ESRX,2014-07-14,68.05,68.35,67.81,67.9,3813943
ESS,2014-07-14,187.77,189.18,186.9,189.11,350748
ES,2014-07-14,45.8,45.98,45.16,45.17,1265400
ETFC,2014-07-14,21.91,22.04,21.42,21.42,3174654
ETN,2014-07-14,78.63,79.98,78.58,79.05,3857513
ETR,2014-07-14,78.4,78.44,77.18,77.2,1332171
EW,2014-07-14,44.17,44.17,43.1575,43.395,1848192
EXC,2014-07-14,33.95,33.95,32.86,32.89,10240208
EXPD,2014-07-14,44.49,44.59,44.21,44.4,906999
EXPE,2014-07-14,80.13,80.65,79.96,80.13,989239
EXR,2014-07-14,53.2,53.56,53.02,53.54,499274
FAST,2014-07-14,46.31,46.41,45.48,45.49,3533677
FBHS,2014-07-14,37.58,38.1,37.58,37.95,1989326
FB,2014-07-14,67.13,68.17,66.9,67.9,38536924
FCX,2014-07-14,38.63,38.73,38.51,38.7,6388381
FDX,2014-07-14,151.65,151.91,150.98,151.07,1149234
FE,2014-07-14,32.65,32.65,31.92,31.93,3415201
FFIV,2014-07-14,109.49,112.81,109.211,109.84,1183384
FISV,2014-07-14,61.42,61.53,61.16,61.51,756082
FIS,2014-07-14,55.76,56.17,55.63,56.15,1235361
FITB,2014-07-14,21.56,21.6282,21.34,21.4,6229785
FLIR,2014-07-14,33.78,33.98,33.4,33.56,679800
FLR,2014-07-14,77.71,78.08,77.55,77.82,955921
FLS,2014-07-14,73.58,74.05,73.45,73.63,514168
FL,2014-07-14,50.28,50.41,49.69,49.77,1354307
FMC,2014-07-14,68.54,69.04,68.48,68.83,805806
FOXA,2014-07-14,35.75,35.93,35.49,35.54,5972778
FOX,2014-07-14,34.86,34.91,34.39,34.42,2415379
FRT,2014-07-14,123.22,123.48,122.62,123.36,209023
FTI,2014-07-14,59.6,60.33,59.42,60.15,1182082
F,2014-07-14,17.51,17.6,17.45,17.55,20455228
GD,2014-07-14,117.09,117.45,116.41,116.68,1557268
GE,2014-07-14,26.63,26.86,26.62,26.66,25273776
GGP,2014-07-14,23.95,24.125,23.83,24.08,1933256
GILD,2014-07-14,89.13,90.27,88.84,89.85,10733137
GIS,2014-07-14,53.12,53.27,52.98,53.04,2280249
GLW,2014-07-14,21.8,22.01,21.8,21.91,6419253
GM,2014-07-14,38.1,38.13,37.56,37.7,9315528
GOOGL,2014-07-14,590.6,594.86,586.693,594.26,1954612
GOOG,2014-07-14,582.6,585.21,578.03,584.87,1852290
GPC,2014-07-14,87.82,87.82,87.14,87.27,287349
GPN,2014-07-14,36.78,37.15,36.69,36.975,557606
GPS,2014-07-14,40.78,40.8,40.15,40.22,3987600
GRMN,2014-07-14,57.85,58.51,57.63,58.15,1053996
GS,2014-07-14,167.18,167.72,166.46,167,3007711
GT,2014-07-14,27.83,27.94,27.73,27.8,1892091
GWW,2014-07-14,246.62,247.22,244.77,244.88,512648
HAL,2014-07-14,69.41,70.01,69.12,69.8,5290111
HAS,2014-07-14,54.59,54.99,54.08,54.16,1219926
HBAN,2014-07-14,9.69,9.716,9.6,9.63,6105019
HBI,2014-07-14,24.3725,24.4962,24.2,24.375,1758288
HCA,2014-07-14,56,56.32,55.39,55.78,1977648
HCN,2014-07-14,62.75,63.02,62.435,62.98,1284246
HCP,2014-07-14,41.21,41.44,41,41.44,1478069
HD,2014-07-14,79.92,80.06,79.19,79.46,7657313
HES,2014-07-14,98.48,99.37,98.48,99.21,2329153
HIG,2014-07-14,36.65,36.84,36.34,36.43,1713842
HII,2014-07-14,92.86,93.26,92,92.76,353012
HOG,2014-07-14,68.36,68.47,67.32,67.32,1967709
HOLX,2014-07-14,25.89,26,25.51,25.57,1343302
HON,2014-07-14,95.37,95.86,95.09,95.74,3118861
HP,2014-07-14,114.24,115.38,113.63,114.13,693527
HRB,2014-07-14,33.16,33.19,32.74,32.85,1458452
HRL,2014-07-14,24.48,24.495,24.265,24.375,815864
HRS,2014-07-14,73.77,73.83,73.095,73.13,370739
HSIC,2014-07-14,59.81,59.994,59.125,59.295,446682
HST,2014-07-14,22.58,22.78,22.51,22.76,4214795
HSY,2014-07-14,96.49,96.82,94.4401,94.99,2192275
HUM,2014-07-14,127.85,128.98,127.725,128.5,1107439
IBM,2014-07-14,188.55,190.44,188.53,189.86,4502202
ICE,2014-07-14,37.192,37.504,37.008,37.302,3281205
IDXX,2014-07-14,67.28,67.78,66.82,67.645,523508
IFF,2014-07-14,104.62,104.7,104.2801,104.51,259290
ILMN,2014-07-14,178.99,179.99,176,177.83,816325
INCY,2014-07-14,51.49,51.49,50.11,50.88,681137
INFO,2014-07-14,26.5,26.7,25.5,26.08,2140647
INTC,2014-07-14,31.41,31.575,31.34,31.49,24251533
INTU,2014-07-14,80.88,81.558,80.49,81.33,933028
IPG,2014-07-14,19.26,19.45,18.84,19.41,8416057
IP,2014-07-14,49.68,50.45,49.64,50.06,3069994
IQV,2014-07-14,55.4,55.4,54.71,55.02,536611
IRM,2014-07-14,35.34,35.51,35.17,35.36,1119341
IR,2014-07-14,61.84,62.54,61.8,62.23,2208399
ISRG,2014-07-14,130.0765,130.7393,127.6999,128.1965,1486836
ITW,2014-07-14,86.4,86.695,86.03,86.19,1549122
IT,2014-07-14,71.53,71.68,70.96,71.11,252987
IVZ,2014-07-14,38.34,38.49,38.035,38.1,1613777
JBHT,2014-07-14,74.08,74.58,73.955,74.29,1160538
JCI,2014-07-14,47.644,47.9162,47.3717,47.4031,2236143
JEC,2014-07-14,54.29,54.739,54.17,54.21,1130180
JNJ,2014-07-14,105.38,105.49,105.11,105.38,7786696
JNPR,2014-07-14,24.32,24.36,24.06,24.13,3996257
JPM,2014-07-14,56.53,56.84,56.2,56.29,14011991
JWN,2014-07-14,69.12,69.28,68.71,68.76,1365135
KEY,2014-07-14,14.3,14.33,14.16,14.17,4672710
KIM,2014-07-14,23.25,23.37,23.15,23.3,1932108
KLAC,2014-07-14,75.22,75.27,74.61,74.9,1037172
KMB,2014-07-14,113.07,113.705,112.96,113.02,1225798
KMI,2014-07-14,35.8,36.17,35.73,35.97,2930911
KMX,2014-07-14,52.63,52.73,52.29,52.46,1056739
KORS,2014-07-14,89.16,89.18,85.34,85.67,6328305
KO,2014-07-14,41.99,42.39,41.98,42.38,11857698
KR,2014-07-14,24.485,24.65,24.445,24.63,5351700
KSS,2014-07-14,51.9,51.9,50.9,51,2909237
KSU,2014-07-14,112.6,113.34,112.46,112.65,746302
K,2014-07-14,66.28,66.45,66,66.2,1011850
LB,2014-07-14,59.71,59.71,58.92,59.06,1389754
LEG,2014-07-14,33.86,33.99,33.58,33.67,768750
LEN,2014-07-14,39.6569,39.8038,39.2157,39.2647,2681075
LH,2014-07-14,105.29,105.95,104.83,105.1,793685
LKQ,2014-07-14,26.82,26.94,26.55,26.73,1214554
LLL,2014-07-14,120.9,121.08,120.23,120.62,443688
LLY,2014-07-14,63,63.29,62.71,63.01,2445156
LMT,2014-07-14,160.78,161.98,160.5,161.81,1045176
LNC,2014-07-14,52.74,52.95,52.52,52.62,924198
LNT,2014-07-14,29.445,29.6,29.21,29.275,1756282
LOW,2014-07-14,47.7,47.7,47.14,47.22,4358850
LRCX,2014-07-14,72,72,71.16,71.63,1445134
LUK,2014-07-14,25.69,25.81,25.56,25.61,821366
LUV,2014-07-14,27.57,27.83,27.46,27.6,4127290
LYB,2014-07-14,99.6,99.6,98.65,98.99,2168209
L,2014-07-14,43.91,44.07,43.82,43.89,1057000
MAA,2014-07-14,72.61,73,72.28,72.98,536789
MAC,2014-07-14,67.5,67.93,67.22,67.9,564935
MAR,2014-07-14,65.41,65.86,65.13,65.32,1998847
MAS,2014-07-14,21.35,21.41,21.145,21.26,3818493
MAT,2014-07-14,39.47,39.79,39.24,39.66,2538906
MA,2014-07-14,76.44,77.7129,76.04,77.33,5586121
MCD,2014-07-14,100.69,100.73,100.3,100.47,4163000
MCHP,2014-07-14,49.39,49.5,48.97,49.08,1036829
MCK,2014-07-14,190,190.66,188.92,190.41,745848
MCO,2014-07-14,89.9,90.19,89.6,89.74,584644
MDLZ,2014-07-14,38.65,38.75,38.344,38.56,7135682
MDT,2014-07-14,64,64.09,63.42,64.04,8873175
MET,2014-07-14,56.47,56.74,55.92,56.14,9225083
MGM,2014-07-14,25.93,26.28,25.65,25.68,4090985
MHK,2014-07-14,131.44,132.14,130.59,131.47,594112
MKC,2014-07-14,70.7,70.84,70.11,70.41,299850
MLM,2014-07-14,129.41,129.6725,128.32,129.52,608964
MMC,2014-07-14,52.5,52.66,52.3,52.32,2001127
MMM,2014-07-14,144.99,145.71,144.75,145,2114592
MNST,2014-07-14,23.66,23.8013,23.3966,23.4366,3631410
MON,2014-07-14,121.17,121.54,119.81,120,3887206
MOS,2014-07-14,47.38,47.84,47.2,47.6,2907598
MO,2014-07-14,43.61,43.7,43.26,43.35,8341937
MPC,2014-07-14,39.61,39.645,38.885,39.04,4885916
MRK,2014-07-14,58.62,58.67,58.055,58.18,8387209
MRO,2014-07-14,39.43,39.81,39.37,39.69,3465873
MSFT,2014-07-14,42.22,42.45,42.04,42.14,21882943
MSI,2014-07-14,66.03,66.52,66.01,66.08,1079637
MS,2014-07-14,32.11,32.16,31.74,31.81,11323129
MTB,2014-07-14,123.25,123.299,121.59,121.63,419933
MTD,2014-07-14,253.35,253.39,251.36,252.46,75771
MU,2014-07-14,33.13,33.73,32.93,33.59,20349485
MYL,2014-07-14,52.5,53,50.335,51.24,20032376
M,2014-07-14,58.5,58.67,57.79,57.83,3009835
NAVI,2014-07-14,17.97,18.065,17.82,18,2796720
NBL,2014-07-14,74.12,74.98,74.12,74.83,1455240
NCLH,2014-07-14,33.09,33.09,32.71,32.72,691480
NDAQ,2014-07-14,39.62,40.35,39.53,40.24,1385934
NEE,2014-07-14,98.64,99.02,97.39,97.42,1828826
NEM,2014-07-14,25.19,25.64,25.03,25.32,5713939
NFLX,2014-07-14,63.3285,65.0685,62.7142,64.6542,17439100
NFX,2014-07-14,42.2,42.87,41.76,42.33,2461445
NI,2014-07-14,39.2,39.24,38.74,38.77,1531308
NKE,2014-07-14,38.975,39.095,38.795,38.975,5503306
NLSN,2014-07-14,48.99,48.99,48.53,48.67,890089
NOC,2014-07-14,121.57,122.7,121.41,122.34,926907
NOV,2014-07-14,83.12,83.76,83.07,83.75,1919181
NRG,2014-07-14,34.54,34.57,33.6607,33.69,5980098
NSC,2014-07-14,104.22,105.05,104.22,104.43,1032245
NTAP,2014-07-14,37.25,37.29,36.225,36.38,3495952
NTRS,2014-07-14,64.95,65.23,64.23,64.43,1163839
NUE,2014-07-14,49.7,49.75,49.03,49.23,1519796
NVDA,2014-07-14,19.13,19.34,19.06,19.29,6815867
NWL,2014-07-14,31.89,32.04,31.67,31.73,1272594
NWSA,2014-07-14,18.19,18.24,18.025,18.18,2144948
NWS,2014-07-14,17.71,17.71,17.4906,17.59,759791
OKE,2014-07-14,67.04,67.23,66.63,66.68,505966
OMC,2014-07-14,71.52,71.66,70.98,71.15,1910990
ORCL,2014-07-14,40.43,40.68,40.26,40.49,13587994
ORLY,2014-07-14,154.91,156.37,154.16,155.89,601699
OXY,2014-07-14,100.95,101.39,100.76,101.22,2611817
O,2014-07-14,45.34,45.44,44.95,45.37,1052125
PAYX,2014-07-14,42.21,42.32,42.04,42.16,1346914
PBCT,2014-07-14,15.14,15.2,15.09,15.14,1966713
PCAR,2014-07-14,66.2,66.32,65.61,65.93,965647
PCG,2014-07-14,47.18,47.34,46.8,46.93,2777569
PCLN,2014-07-14,1221.5,1236,1215.51,1228.49,590291
PDCO,2014-07-14,39.53,39.597,39.08,39.16,306270
PEG,2014-07-14,38.48,38.55,37.39,37.4,5815506
PEP,2014-07-14,90.2,91.39,90.07,91.08,4500210
PFE,2014-07-14,30.19,30.33,30.1039,30.24,20483726
PFG,2014-07-14,51.88,52.17,51.59,51.64,1110124
PGR,2014-07-14,24.49,24.78,24.34,24.41,4580217
PG,2014-07-14,81.36,81.735,81.3,81.32,6806097
PHM,2014-07-14,19.86,19.92,19.61,19.63,4217483
PH,2014-07-14,124.18,124.18,122.86,123.02,718533
PKG,2014-07-14,68.9,68.98,68.2001,68.83,544886
PKI,2014-07-14,46.96,47,46.6,46.79,333107
PLD,2014-07-14,41.38,41.62,41.17,41.59,1653276
PM,2014-07-14,85.92,86.26,85.75,85.95,3470235
PNC,2014-07-14,88,88.35,87,87.12,2443632
PNR,2014-07-14,71.5,72.45,71.33,72.24,2680270
PNW,2014-07-14,56.91,57.0299,55.97,56,1123046
PPG,2014-07-14,104.245,104.47,103.955,103.995,631270
PPL,2014-07-14,33.9,33.93,33.36,33.38,4006348
PRGO,2014-07-14,147.13,160.65,144.15,158.85,8133193
PRU,2014-07-14,90.59,91.25,90.52,90.61,1883560
PSA,2014-07-14,171.65,172.25,171.08,172.14,382256
PSX,2014-07-14,80.88,80.9,79.63,79.95,8390124
PVH,2014-07-14,112.73,114.09,112.3,112.66,957743
PWR,2014-07-14,35.1,35.1,34.89,34.96,1061278
PXD,2014-07-14,223.43,225.48,222.412,224.66,859622
PX,2014-07-14,132.33,132.58,131.6,132.41,705952
QCOM,2014-07-14,79.44,79.78,79.38,79.52,7609813
RCL,2014-07-14,55.39,55.68,55.03,55.08,847309
REGN,2014-07-14,318.85,320.08,313.83,317.95,700038
REG,2014-07-14,55.58,55.9,55.265,55.8,238798
RE,2014-07-14,164.95,165.63,164.22,164.5,132214
RF,2014-07-14,10.71,10.74,10.6,10.62,5882347
RHI,2014-07-14,48.12,48.15,47.805,47.87,835036
RHT,2014-07-14,55.03,55.4,54.96,55.22,845969
RJF,2014-07-14,50.09,50.185,49.62,49.7,237292
RL,2014-07-14,160.09,160.39,158.97,159.46,412077
RMD,2014-07-14,49.5,49.5,49.09,49.32,632750
ROK,2014-07-14,123.71,124.39,123.46,123.56,531148
ROP,2014-07-14,145.25,145.9,144.82,144.98,426153
ROST,2014-07-14,33.03,33.165,32.485,32.53,3853794
RRC,2014-07-14,81.56,82.16,80.63,81.98,1993597
RSG,2014-07-14,37.22,37.22,36.95,37.02,1287540
RTN,2014-07-14,93.39,94.13,93.12,93.96,1763405
SBAC,2014-07-14,103.93,104.708,103.73,104.05,376527
SBUX,2014-07-14,39.49,39.49,39.21,39.28,4562120
SCG,2014-07-14,53.22,53.31,52.62,52.63,627181
SCHW,2014-07-14,27.46,27.68,27.44,27.49,4465035
SEE,2014-07-14,33.51,33.67,33.34,33.39,765811
SHW,2014-07-14,202.82,203.64,202.76,203.22,354889
SIG,2014-07-14,112.52,112.93,111.29,112.47,901336
SJM,2014-07-14,106.76,107.12,106.04,106.42,275709
SLB,2014-07-14,114.82,116.06,114.73,115.94,5160146
SLG,2014-07-14,109.45,109.72,108.72,109.5,442093
SNA,2014-07-14,119.13,119.98,118.66,119.17,326240
SNI,2014-07-14,81.82,81.82,80.92,80.93,632486
SNPS,2014-07-14,38.86,39.45,38.7,39.16,802369
SO,2014-07-14,44.52,44.66,44.15,44.18,3831165
SPGI,2014-07-14,82.65,83.26,82.35,82.88,1758989
SPG,2014-07-14,169.1,169.59,168.4,169.41,982105
SRCL,2014-07-14,119.62,119.85,118.87,119.12,196168
SRE,2014-07-14,102.3,102.77,101.115,101.15,841595
STI,2014-07-14,40.18,40.315,39.76,39.82,1993844
STT,2014-07-14,68.49,69.04,68.49,68.58,1994856
STX,2014-07-14,59.73,59.98,59.15,59.67,2387823
STZ,2014-07-14,89.95,90.11,89.572,89.9,891741
SWKS,2014-07-14,47.57,47.86,47.11,47.46,1908114
SWK,2014-07-14,86.59,86.77,86.22,86.39,989544
SYK,2014-07-14,84.4,84.49,83.23,83.45,1232774
SYMC,2014-07-14,22.65,22.85,22.43,22.495,5447863
SYY,2014-07-14,37.06,37.19,36.765,36.84,2090705
TAP,2014-07-14,73.96,74.69,72.88,72.96,1493838
TDG,2014-07-14,168.55,169.92,168.0101,169.73,527774
TEL,2014-07-14,63.45,63.67,63.11,63.2,2026944
TGT,2014-07-14,60.14,60.19,59.95,60.18,3809208
TIF,2014-07-14,101.75,101.75,100.78,101.03,396178
TJX,2014-07-14,53.95,53.95,53.239,53.45,3159789
TMK,2014-07-14,55.4,55.68,55.17,55.25,693298
TMO,2014-07-14,118.9,119.57,117.565,117.8,1486608
TPR,2014-07-14,34.47,34.51,33.9,33.99,4276078
TRIP,2014-07-14,103.99,104.205,101.55,104.05,2519990
TROW,2014-07-14,82.58,82.76,81.58,82.42,1338549
TRV,2014-07-14,95.18,95.83,95.18,95.56,1416692
TSCO,2014-07-14,60.78,61,60.12,60.65,1913022
TSN,2014-07-14,39.8,40.01,39.59,39.85,2681441
TSS,2014-07-14,31.82,31.96,31.75,31.89,496469
TWX,2014-07-14,72.44,72.61,71.54,71.68,4561635
TXN,2014-07-14,49.44,49.53,48.86,48.92,5171482
TXT,2014-07-14,38.13,38.57,38.03,38.56,1661426
T,2014-07-14,35.86,35.94,35.71,35.86,12566025
UAA,2014-07-14,29.62,29.65,29.34,29.49,2238336
UAL,2014-07-14,45.73,45.83,44.82,44.92,5269494
UDR,2014-07-14,28.55,28.68,28.43,28.65,795022
UHS,2014-07-14,93,93.2,91.8,92.22,595989
ULTA,2014-07-14,92.5,92.5,90.77,91.5,792420
UNH,2014-07-14,83.33,84.69,83.21,84.27,3800692
UNM,2014-07-14,35.12,35.39,34.85,34.93,752311
UNP,2014-07-14,100.74,101.35,100.73,101.09,2265774
UPS,2014-07-14,102.9,103.715,102.84,103.45,2054923
URI,2014-07-14,108.45,109.6,108.02,109.5,1154759
USB,2014-07-14,43.51,43.64,43.01,43.05,4477867
UTX,2014-07-14,114.98,115.35,114.67,114.88,3017400
VAR,2014-07-14,85.33,85.65,84.9,84.96,456625
VFC,2014-07-14,62.5,63.28,62.35,62.61,1678277
VIAB,2014-07-14,85.81,85.9599,84.98,85.03,2393628
VLO,2014-07-14,50.4,50.45,49.69,49.93,6380469
VMC,2014-07-14,64.68,64.81,63.96,64.37,852180
VNO,2014-07-14,106.87,107.19,106.35,106.98,530523
VRSK,2014-07-14,61.33,61.37,60.82,61.14,476591
VRSN,2014-07-14,49.63,50.42,49.63,50.06,1001475
VRTX,2014-07-14,99.16,99.285,97.03,98.38,1246847
VTR,2014-07-14,64.3,64.36,63.9,64.24,1694537
VZ,2014-07-14,50.44,50.6,50.15,50.53,13024984
V,2014-07-14,54.6875,55.59,54.4125,55.2575,13725012
WAT,2014-07-14,103.49,104.1,102.46,103.29,327633
WBA,2014-07-14,72.04,72.075,71.1,71.49,4172897
WDC,2014-07-14,98.46,99.25,97.66,98.43,2434388
WEC,2014-07-14,45.27,45.34,44.74,44.8,1407807
WFC,2014-07-14,51.41,51.84,51.14,51.31,21252445
WHR,2014-07-14,141.29,141.33,138.54,139.31,1043632
WMB,2014-07-14,58.05,58.71,57.95,58.33,2925073
WMT,2014-07-14,77.13,77.25,76.48,76.55,4822869
WM,2014-07-14,44.49,44.49,44.26,44.4,1447114
WU,2014-07-14,17.81,17.81,17.46,17.46,4156957
WYNN,2014-07-14,204.65,207.39,202.6,202.92,905127
WYN,2014-07-14,77.32,77.77,76.76,76.77,689440
WY,2014-07-14,32.39,32.45,32.17,32.24,9145196
XEC,2014-07-14,140.87,143.064,140.61,142.36,1080825
XEL,2014-07-14,31.67,31.74,31.33,31.34,1885311
XLNX,2014-07-14,48.59,48.64,48.1,48.29,2188386
XL,2014-07-14,34.03,34.23,33.97,34,1489372
XOM,2014-07-14,102.17,103.08,102.16,102.68,8253348
XRAY,2014-07-14,47.63,47.88,47.23,47.41,314359
XRX,2014-07-14,51.12,51.32,50.6,50.8,1192824
XYL,2014-07-14,37.28,37.6,37.11,37.52,956111
YUM,2014-07-14,82.85,83.44,82.58,83.29,1974716
ZBH,2014-07-14,104.28,104.93,103.15,103.26,733860
ZION,2014-07-14,29.91,30.04,29.495,29.53,1484175
ZTS,2014-07-14,32.56,32.85,32.4,32.73,1900180
AAL,2014-07-15,43.33,43.73,42.78,43.7,8360710
AAPL,2014-07-15,96.8,96.85,95.03,95.32,45696176
AAP,2014-07-15,134.25,134.81,132.39,132.64,524044
ABBV,2014-07-15,54.52,54.69,53.39,53.44,16796769
ABC,2014-07-15,72.8,73.09,72.45,72.7,1672248
ABT,2014-07-15,41.74,41.8,41.17,41.17,10957323
ACN,2014-07-15,79.36,79.86,79.0955,79.36,3195003
ADBE,2014-07-15,72.8,73.11,71.87,72.29,2752669
ADI,2014-07-15,53.77,54.2,53.45,53.73,1900157
ADM,2014-07-15,47.96,48.22,47.49,47.54,4049289
ADP,2014-07-15,80.35,80.71,79.89,80.34,930275
ADSK,2014-07-15,55.96,56.11,55.17,55.48,1147179
ADS,2014-07-15,278.55,279.74,273.25,275.74,667503
AEE,2014-07-15,39.32,39.71,39.28,39.48,843733
AEP,2014-07-15,53.58,54.19,53.58,53.93,2701238
AES,2014-07-15,15.22,15.31,15.03,15.15,4675452
AET,2014-07-15,82.16,82.95,82,82.38,2026791
AFL,2014-07-15,62.72,63.18,62.53,62.84,1420365
AGN,2014-07-15,220.38,221.09,217.17,218.97,1401771
AIG,2014-07-15,55.12,55.52,54.885,55.05,6686001
AIV,2014-07-15,33.34,33.72,33.21,33.63,1998906
AIZ,2014-07-15,66.29,66.6599,66.03,66.34,341497
AJG,2014-07-15,46.48,46.71,46.31,46.53,362709
AKAM,2014-07-15,60.06,60.85,59.23,59.72,1379017
ALB,2014-07-15,76.03,76.28,68.32,70.03,14564126
ALGN,2014-07-15,54.27,54.44,53.06,53.91,524510
ALK,2014-07-15,49.75,49.92,48.99,49.78,1318145
ALLE,2014-07-15,55.85,56.19,55.28,55.61,306789
ALL,2014-07-15,58.46,58.6548,58.305,58.46,2049062
ALXN,2014-07-15,164.33,164.66,160.26,160.32,1215404
AMAT,2014-07-15,23.1,23.23,22.69,22.89,10532168
AMD,2014-07-15,4.63,4.8,4.41,4.53,156257503
AME,2014-07-15,52.66,52.98,52.55,52.86,1164388
AMGN,2014-07-15,118.74,119.47,116.57,116.86,3963117
AMG,2014-07-15,204.46,206.82,203.69,205.06,389384
AMP,2014-07-15,121.9,122.64,121.36,122.3,837440
AMT,2014-07-15,91.95,92.02,90.81,91.63,1776511
AMZN,2014-07-15,353.72,355.59,349.4,354.44,4176758
ANDV,2014-07-15,58.92,61.21,58.54,60.74,3322136
ANSS,2014-07-15,74.63,75.73,74.63,75.3,299128
ANTM,2014-07-15,113.05,114.68,112.55,112.77,2019366
AON,2014-07-15,90.23,90.3,89.35,89.49,1257646
AOS,2014-07-15,24.015,24.06,23.62,23.82,938224
APA,2014-07-15,97.99,98.8,97.32,97.94,2605452
APC,2014-07-15,109.25,110.31,107.61,109.72,8855019
APD,2014-07-15,129.98,130.75,129.27,129.6,1434233
APH,2014-07-15,48.46,48.66,48.1225,48.25,863324
ARE,2014-07-15,78.3,78.43,77.68,78.22,209148
ARNC,2014-07-15,48.36,48.57,47.79,48.36,6532961
ATVI,2014-07-15,22.53,22.93,22.41,22.75,6532842
AVB,2014-07-15,145.33,146.34,145,146.05,709342
AVGO,2014-07-15,74.01,74.38,72.69,73.42,1455611
AVY,2014-07-15,50.98,51.61,50.7857,50.89,434350
AWK,2014-07-15,48.25,48.61,48.22,48.4,535449
AXP,2014-07-15,94.79,95.16,94,94.45,3499169
AYI,2014-07-15,113.69,114.58,112.922,113.08,310688
AZO,2014-07-15,531.98,534.32,528.4,533.51,251764
A,2014-07-15,56.7,56.88,56.15,56.66,2094496
BAC,2014-07-15,15.75,15.85,15.66,15.81,100196217
BAX,2014-07-15,76.91,77,76.57,76.76,2427960
BA,2014-07-15,130.31,130.31,128.34,129.1,4916677
BBT,2014-07-15,39.74,40.11,39.73,40.08,2879065
BBY,2014-07-15,29.44,29.93,29.44,29.71,3275469
BDX,2014-07-15,119.02,119.85,118.508,119.03,479149
BEN,2014-07-15,57.05,57.75,57.05,57.46,1328493
BF.B,2014-07-15,46.88,47,46.595,46.67,632502
BIIB,2014-07-15,320.76,321.81,311.92,312,1394109
BK,2014-07-15,38.13,38.48,37.9,38.24,8515346
BLK,2014-07-15,323.01,326.2,322.22,323.74,1063743
BLL,2014-07-15,31.835,32.09,31.835,32.07,1991472
BMY,2014-07-15,49.06,49.34,48.54,48.71,8278914
BRK.B,2014-07-15,128.68,129.17,128,128.49,2931200
BSX,2014-07-15,12.99,13.1,12.65,12.85,14605548
BWA,2014-07-15,65.77,66.13,65.22,65.37,1700612
BXP,2014-07-15,120.39,120.72,119.65,120.45,415030
CAG,2014-07-15,30.81,31.06,30.78,30.95,6830465
CAH,2014-07-15,70.64,71.545,70.49,71.01,2982518
CAT,2014-07-15,110.25,110.42,109.4,109.85,3212896
CA,2014-07-15,28.18,28.49,28.06,28.28,3548157
CBG,2014-07-15,32.98,33.06,32.56,32.82,1830746
CBOE,2014-07-15,47.24,47.7725,46.99,47.2,716600
CBS,2014-07-15,60.82,60.85,59.33,59.5,16902796
CB,2014-07-15,105.07,105.32,104.81,105.11,1159250
CCI,2014-07-15,74.99,74.99,73.72,74.15,1886012
CCL,2014-07-15,36.86,36.97,36.58,36.61,3239891
CDNS,2014-07-15,17.28,17.47,17.21,17.36,2879680
CELG,2014-07-15,88.08,88.98,86.6,86.78,4684313
CERN,2014-07-15,51.28,53.4,51.28,52.9,4033615
CF,2014-07-15,48.318,48.768,48.24,48.61,2213850
CHD,2014-07-15,33.935,34.085,33.88,34.06,2157298
CHK,2014-07-15,28.19,28.36,27.22,27.46,8135234
CHRW,2014-07-15,63.97,64.585,63.765,64.31,2109541
CHTR,2014-07-15,163.45,164.44,162.51,163.14,1149036
CINF,2014-07-15,48.25,48.47,48.01,48.2,640711
CI,2014-07-15,93.88,94.93,93.62,94.05,2113148
CLX,2014-07-15,93.15,93.34,92.27,92.49,1190954
CL,2014-07-15,69.66,69.8,69.35,69.66,2835467
CMA,2014-07-15,51.1,51.92,50.56,51.87,3741241
CMCSA,2014-07-15,27.43,27.585,27.295,27.445,19715390
CME,2014-07-15,71.32,71.7634,70.9999,71.28,813861
CMG,2014-07-15,605,606.8745,590.34,597.45,558729
CMI,2014-07-15,152.89,154.08,151.23,151.89,1353714
CMS,2014-07-15,29.97,30.27,29.93,30.21,2704406
CNC,2014-07-15,38.44,38.7473,38.34,38.545,1028220
CNP,2014-07-15,24.76,24.95,24.715,24.9,2708045
COF,2014-07-15,84.39,85.39,84.34,84.9,3029198
COG,2014-07-15,34.4,34.51,34,34.09,7274145
COL,2014-07-15,79,79.95,78.91,79.4,608550
COO,2014-07-15,150.56,151.03,149.08,150.78,739663
COP,2014-07-15,85.63,85.8,84.32,84.71,6042858
COST,2014-07-15,118.16,118.25,117.18,117.82,2637139
COTY,2014-07-15,17.21,17.54,17.21,17.52,481348
CPB,2014-07-15,44.51,44.87,44.05,44.14,2055498
CRM,2014-07-15,54.77,54.96,53.16,53.74,4653390
CSCO,2014-07-15,25.38,25.68,25.36,25.67,29495978
CSX,2014-07-15,30.99,31.22,30.87,31.15,10500739
CTAS,2014-07-15,63.24,63.56,62.59,62.85,527261
CTL,2014-07-15,36.89,37.12,36.78,36.99,4163555
CTSH,2014-07-15,49.85,50.14,49.2598,49.51,2735332
CTXS,2014-07-15,63.16,64,63.13,63.6,1730162
CVS,2014-07-15,77.21,77.65,76.92,77.41,3502489
CVX,2014-07-15,129.07,129.5,128.61,129.26,4845041
CXO,2014-07-15,147.61,147.61,141.69,141.86,1821965
C,2014-07-15,48.82,49.46,48.82,49.29,34425773
DAL,2014-07-15,37.59,38.2,37.52,38.03,12021958
DE,2014-07-15,88.35,89.08,88.28,88.56,3072825
DFS,2014-07-15,62.78,63.57,62.75,63.43,2791064
DGX,2014-07-15,60.38,61.28,60.38,60.9,1927989
DG,2014-07-15,56.37,56.835,55.93,55.94,5492380
DHI,2014-07-15,24.02,24.2,24,24.17,4578931
DHR,2014-07-15,78.64,79.1364,78.09,78.24,2804153
DISCA,2014-07-15,78.09,78.705,77.66,78.54,1334303
DISCK,2014-07-15,77.2,77.6399,76.92,77.4,367466
DISH,2014-07-15,66.08,66.24,65.03,65.33,916746
DIS,2014-07-15,86.58,86.65,85.5396,86.15,7006703
DLR,2014-07-15,60.03,60.61,59.97,60.39,1091560
DLTR,2014-07-15,55.37,55.7,54.975,55.17,2159501
DOV,2014-07-15,88.95,89.14,87.97,88.12,1289871
DPS,2014-07-15,59.32,59.5,59.1475,59.38,2810561
DRE,2014-07-15,18.24,18.29,18.04,18.13,1641261
DRI,2014-07-15,44.34,44.48,43.63,44.08,2465231
DTE,2014-07-15,75.46,76.18,75.3675,76.06,1407085
DUK,2014-07-15,71.62,72.4,71.62,72.03,2253792
DVA,2014-07-15,73.42,74,73.09,73.26,780534
DVN,2014-07-15,77.72,77.9,76,76.5,3398131
D,2014-07-15,68.55,69.64,68.51,69.34,1719177
EA,2014-07-15,36.36,36.73,35.795,36.18,2539984
EBAY,2014-07-15,51.45,51.49,50.53,50.815,9441233
ECL,2014-07-15,110,110.52,109.62,110.23,1046302
ED,2014-07-15,55.94,56.41,55.91,56.38,1394269
EFX,2014-07-15,73.61,73.92,73.16,73.85,466711
EIX,2014-07-15,55.99,56.77,55.99,56.55,1935609
EL,2014-07-15,75.31,76.23,75.295,75.73,2432868
EMN,2014-07-15,86.15,87.19,85.85,85.89,1232463
EMR,2014-07-15,67.17,67.72,67.11,67.5,3003246
EOG,2014-07-15,114.91,115.62,112.6389,113.44,3367679
EQIX,2014-07-15,211.2,212.43,210.11,211.46,368052
EQR,2014-07-15,64.31,64.69,64.12,64.63,1527619
EQT,2014-07-15,103.41,103.6,102.49,102.66,1522985
ESRX,2014-07-15,68,68.595,67.8047,68.07,4899718
ESS,2014-07-15,189.11,189.835,188.59,189.5,215150
ES,2014-07-15,45.21,45.55,45.16,45.4,1430500
ETFC,2014-07-15,21.56,21.73,21.19,21.3,2574401
ETN,2014-07-15,79.21,79.427,78.04,78.62,2791770
ETR,2014-07-15,77.41,77.63,77,77.53,1622350
EW,2014-07-15,43.495,43.86,43.2825,43.77,1990044
EXC,2014-07-15,32.9,33.06,32.71,32.85,9073161
EXPD,2014-07-15,44.4,44.54,44.03,44.4,1356656
EXPE,2014-07-15,80.33,81.01,79.55,80.6,1174477
EXR,2014-07-15,53.55,53.68,52.94,53.27,503115
FAST,2014-07-15,45.49,45.58,44.76,44.99,5614671
FBHS,2014-07-15,37.64,37.94,37.24,37.44,1238205
FB,2014-07-15,67.96,68.0899,66.26,67.165,44292944
FCX,2014-07-15,38.69,38.87,38,38.29,11095516
FDX,2014-07-15,149.58,152.67,149.58,151.9,1193457
FE,2014-07-15,31.9,32.19,31.8,31.96,2572511
FFIV,2014-07-15,111.06,111.9,109.57,110.72,1661740
FISV,2014-07-15,61.26,61.93,61.26,61.9,869005
FIS,2014-07-15,56.14,56.57,56.05,56.52,1470408
FITB,2014-07-15,21.3,21.79,21.3,21.75,10491694
FLIR,2014-07-15,32.92,34.11,32.92,33.61,585681
FLR,2014-07-15,78.06,78.6399,77.81,77.95,889399
FLS,2014-07-15,73.51,74,72.39,72.59,967446
FL,2014-07-15,49.73,49.9899,49.44,49.54,1565271
FMC,2014-07-15,70.22,70.57,68.85,69.11,2003705
FOXA,2014-07-15,35.46,35.54,34.83,35.19,9962055
FOX,2014-07-15,34.84,34.84,33.78,34.155,3443931
FRT,2014-07-15,123.5,123.75,122.64,123.16,243952
FTI,2014-07-15,59.83,60.44,59.83,60.28,1789906
F,2014-07-15,17.55,17.65,17.45,17.54,22631089
GD,2014-07-15,116.89,118.1,116.87,117.51,1596704
GE,2014-07-15,26.75,26.8,26.55,26.61,41455762
GGP,2014-07-15,24.08,24.13,23.86,24.08,2656949
GILD,2014-07-15,90.03,90.74,88.19,89,13757088
GIS,2014-07-15,53.01,53.105,52.89,52.93,2430226
GLW,2014-07-15,21.97,22.09,21.9,21.96,7525558
GM,2014-07-15,37.61,37.95,37.435,37.58,8619649
GOOGL,2014-07-15,595.15,595.2999,585.31,593.06,1673979
GOOG,2014-07-15,585.74,585.8045,576.56,584.78,1618815
GPC,2014-07-15,87.16,87.47,86.2982,86.58,448630
GPN,2014-07-15,36.995,37.23,36.445,36.8,898198
GPS,2014-07-15,40.22,40.26,39.62,39.67,4038825
GRMN,2014-07-15,58,58.25,57.38,57.41,1074167
GS,2014-07-15,169.7,170.1493,167.15,169.17,4831795
GT,2014-07-15,27.02,28.05,27.02,27.65,2211033
GWW,2014-07-15,244.88,246.43,243.91,245.84,763633
HAL,2014-07-15,69.59,70.37,69.27,70.26,7133528
HAS,2014-07-15,54.04,54.29,53.53,53.53,1306317
HBAN,2014-07-15,9.63,9.79,9.63,9.76,8823563
HBI,2014-07-15,24.1975,24.4175,24.0162,24.335,1803008
HCA,2014-07-15,55.37,56.385,55.12,55.21,1917028
HCN,2014-07-15,62.79,63.2,62.74,63.18,1506480
HCP,2014-07-15,41.4,41.57,41.31,41.55,1421618
HD,2014-07-15,79.5,80.06,79.42,79.86,6052321
HES,2014-07-15,98.8,98.95,97.535,97.83,2606876
HIG,2014-07-15,36.48,36.75,36.19,36.42,2781062
HII,2014-07-15,92.72,93.7,92.265,92.87,199029
HOG,2014-07-15,67.27,67.3599,65.83,66.03,4099384
HOLX,2014-07-15,25.53,25.73,25.23,25.445,1461357
HON,2014-07-15,95.56,96.265,95.38,95.96,4025957
HP,2014-07-15,113.94,114.63,111.87,112.93,979202
HRB,2014-07-15,32.91,32.925,32.635,32.72,1766991
HRL,2014-07-15,24.32,24.4125,24.17,24.225,1136954
HRS,2014-07-15,73.13,73.74,72.77,73.16,561685
HSIC,2014-07-15,59.395,59.395,58.7775,59.28,955882
HST,2014-07-15,22.94,22.94,22.6336,22.85,4810109
HSY,2014-07-15,94.59,95.54,94.58,94.66,1338413
HUM,2014-07-15,128.5,129.648,125.24,128.64,979128
IBM,2014-07-15,189.54,190.08,188.21,188.49,4873452
ICE,2014-07-15,37.22,37.698,37.162,37.51,3823400
IDXX,2014-07-15,67.5,67.715,66.36,66.405,465414
IFF,2014-07-15,104.79,105.07,104.09,104.3,289059
ILMN,2014-07-15,177.21,178.81,168.8,171.74,1539689
INCY,2014-07-15,50.63,50.949,48.26,48.37,1297547
INFO,2014-07-15,25.97,26.12,25.75,26,530922
INTC,2014-07-15,31.58,31.8,31.16,31.71,61218169
INTU,2014-07-15,81.39,81.72,80.96,81.17,1128908
IPG,2014-07-15,19.24,19.38,19.19,19.27,10883951
IP,2014-07-15,50.07,50.49,49.74,49.76,2344017
IQV,2014-07-15,55.19,55.54,55.04,55.1,515327
IRM,2014-07-15,35.44,35.51,34.6901,35.05,1861517
IR,2014-07-15,62.12,62.5,61.36,61.59,1935660
ISRG,2014-07-15,127.9765,129.4432,127.4632,127.8565,1712448
ITW,2014-07-15,86.45,86.86,86.0094,86.32,1527028
IT,2014-07-15,71.2,71.42,70.54,71,209372
IVZ,2014-07-15,38.15,38.46,37.9,38.08,2191942
JBHT,2014-07-15,73.43,77,72.94,76.94,2106414
JCI,2014-07-15,47.4136,47.822,47.2879,47.5392,2517342
JEC,2014-07-15,54.21,54.77,54.21,54.37,1220079
JNJ,2014-07-15,105.23,105.47,102.77,103.28,14224802
JNPR,2014-07-15,24.2,24.39,24.06,24.17,3203251
JPM,2014-07-15,57.95,58.69,57.76,58.27,36219126
JWN,2014-07-15,68.5,68.7399,68,68.05,1184945
KEY,2014-07-15,14.28,14.45,14.25,14.38,10507227
KIM,2014-07-15,23.31,23.41,23.16,23.23,1725756
KLAC,2014-07-15,74.78,75.14,73.86,74.23,1773470
KMB,2014-07-15,113.41,113.97,113.12,113.79,1614802
KMI,2014-07-15,35.96,36.21,35.81,36.17,4175437
KMX,2014-07-15,52.23,52.71,52,52.45,1372088
KORS,2014-07-15,82.69,82.96,78.99,79.44,17905236
KO,2014-07-15,42.41,42.43,41.95,42.1,10551682
KR,2014-07-15,24.81,24.835,24.53,24.665,6200860
KSS,2014-07-15,50.97,51.395,50.94,51.33,3154810
KSU,2014-07-15,112.6,113.29,112.43,112.72,802007
K,2014-07-15,65.33,65.72,65.14,65.56,3098395
LB,2014-07-15,59.07,59.1,58.22,58.55,1363662
LEG,2014-07-15,33.62,33.75,32.88,32.96,1355441
LEN,2014-07-15,39.3235,39.3431,38.951,39.1078,2052241
LH,2014-07-15,105.36,106.84,104.98,105.14,549705
LKQ,2014-07-15,26.7,27,26.5,26.62,1296398
LLL,2014-07-15,120.62,121.73,120.38,120.82,567549
LLY,2014-07-15,63,63.12,62.73,62.86,3861306
LMT,2014-07-15,161.73,163.485,161.47,162.62,1313917
LNC,2014-07-15,52.7,53.11,52.31,52.68,884257
LNT,2014-07-15,29.215,29.475,29.155,29.47,1290236
LOW,2014-07-15,47.35,47.73,47.27,47.51,5921708
LRCX,2014-07-15,71.67,72.03,70.66,71.145,1822169
LUK,2014-07-15,25.57,25.77,25.36,25.36,1195634
LUV,2014-07-15,27.75,27.99,27.5,27.9,6971048
LYB,2014-07-15,99.26,99.78,98.23,98.47,2595310
L,2014-07-15,43.97,44.205,43.87,44.16,1105523
MAA,2014-07-15,72.98,73.5,72.94,73.44,401846
MAC,2014-07-15,67.8,68.2,67.35,67.73,735340
MAR,2014-07-15,65.36,65.58,64.66,64.98,2346592
MAS,2014-07-15,21.25,21.33,21.005,21.13,3765034
MAT,2014-07-15,39.67,39.77,38.9,38.94,4214395
MA,2014-07-15,77.99,79.22,77.86,78.32,7517065
MCD,2014-07-15,100.32,100.37,99.86,100.3,3793351
MCHP,2014-07-15,49.16,49.23,48.24,48.6,1459052
MCK,2014-07-15,189.96,190.345,188.01,188.77,958815
MCO,2014-07-15,89.6,90.31,89.42,90.14,646958
MDLZ,2014-07-15,38.44,38.61,38.08,38.1,7359877
MDT,2014-07-15,63.87,64.35,63.5357,63.56,9138894
MET,2014-07-15,56.37,56.66,55.669,56.14,4265829
MGM,2014-07-15,25.8,25.93,25.34,25.49,4661180
MHK,2014-07-15,131.4,132.25,130.81,131.67,641988
MKC,2014-07-15,70.3,70.46,69.85,69.91,383436
MLM,2014-07-15,129.38,130.11,129.25,129.52,663252
MMC,2014-07-15,52.08,52.155,51.68,51.93,3743250
MMM,2014-07-15,145,145.48,144.36,145.06,1955732
MNST,2014-07-15,23.3333,23.4433,22.6866,23.0233,6706428
MON,2014-07-15,120.35,121.17,119.7,119.98,5931759
MOS,2014-07-15,47.78,48.29,47.33,47.47,2212471
MO,2014-07-15,43,43.08,41.75,41.76,18024915
MPC,2014-07-15,38.73,39.82,38.625,39.51,6498510
MRK,2014-07-15,58.13,58.4,57.49,57.91,10158139
MRO,2014-07-15,39.55,39.71,39.235,39.31,4357532
MSFT,2014-07-15,42.33,42.47,42.03,42.45,28758961
MSI,2014-07-15,66.22,66.44,65.015,65.49,2574505
MS,2014-07-15,32.19,32.27,31.725,32,13818568
MTB,2014-07-15,122.24,123.35,121.91,123.17,558194
MTD,2014-07-15,252.55,253.46,250.09,252.62,74232
MU,2014-07-15,33.72,34.155,33.38,34.02,27202396
MYL,2014-07-15,51.14,52.9,51.06,52.17,10598812
M,2014-07-15,57.58,57.79,56.63,56.7,6005255
NAVI,2014-07-15,17.99,18.09,17.645,17.7,3716181
NBL,2014-07-15,74.59,74.93,73.76,74.16,1784575
NCLH,2014-07-15,32.65,32.98,32.175,32.31,1059808
NDAQ,2014-07-15,40.27,40.46,39.95,40.03,1621831
NEE,2014-07-15,97.57,98.44,97.32,98.32,1760551
NEM,2014-07-15,25.37,25.52,24.66,24.69,10525008
NFLX,2014-07-15,64.3842,64.4813,63.1814,64.1557,13519471
NFX,2014-07-15,42.12,42.4,40.96,41.47,2315989
NI,2014-07-15,38.67,39.06,38.65,38.74,1202692
NKE,2014-07-15,38.76,39.105,38.74,39.015,6547966
NLSN,2014-07-15,48.54,48.81,48.12,48.53,1208456
NOC,2014-07-15,122.69,123.82,122.44,123.15,1048831
NOV,2014-07-15,83.44,84.1,82.9,83.88,3391869
NRG,2014-07-15,33.83,33.92,33.16,33.23,7493241
NSC,2014-07-15,104.07,105.11,104.07,104.35,2011111
NTAP,2014-07-15,36.35,36.84,36.35,36.68,2806640
NTRS,2014-07-15,64.47,65.2,64.33,64.48,1520766
NUE,2014-07-15,49.39,49.73,49.18,49.6,1679572
NVDA,2014-07-15,19.32,19.42,19.19,19.37,9885981
NWL,2014-07-15,31.81,31.85,31.48,31.56,2330974
NWSA,2014-07-15,18.18,18.39,18.13,18.27,4050116
NWS,2014-07-15,17.62,17.78,17.6,17.66,1358983
OKE,2014-07-15,66.5,66.53,65.891,66.41,821472
OMC,2014-07-15,71.43,71.54,70.54,71.02,2308031
ORCL,2014-07-15,40.38,40.81,40.36,40.54,11814942
ORLY,2014-07-15,155.62,155.92,153.8201,154.25,515294
OXY,2014-07-15,101.3,101.53,99.27,99.52,3812890
O,2014-07-15,45.38,45.62,45.2149,45.38,1312945
PAYX,2014-07-15,42.3,42.435,41.98,42.34,2125490
PBCT,2014-07-15,15.15,15.22,15.05,15.18,2585440
PCAR,2014-07-15,65.94,66.28,65.41,65.73,1107112
PCG,2014-07-15,46.92,47.44,46.92,47.29,2638354
PCLN,2014-07-15,1231.2,1238.76,1219.16,1231,622935
PDCO,2014-07-15,39.07,39.34,38.89,39.29,491261
PEG,2014-07-15,37.45,37.68,37.27,37.32,4066319
PEP,2014-07-15,90.31,90.95,90.18,90.34,3959381
PFE,2014-07-15,30.2,30.62,30.2,30.41,30883159
PFG,2014-07-15,51.74,52.03,51.38,51.74,1032071
PGR,2014-07-15,24.46,24.68,24.29,24.4,4917423
PG,2014-07-15,81.51,81.515,81.09,81.26,9638650
PHM,2014-07-15,19.61,19.73,19.54,19.68,4673248
PH,2014-07-15,123.12,123.815,122.63,123.49,1081278
PKG,2014-07-15,68.51,69.36,67.975,67.99,793674
PKI,2014-07-15,46.69,46.83,46.12,46.25,1004168
PLD,2014-07-15,41.64,41.7125,41.23,41.46,1422815
PM,2014-07-15,85.57,85.61,84.48,84.59,5776446
PNC,2014-07-15,87.82,88.51,87.515,88.24,3119827
PNR,2014-07-15,72,72.65,71.55,72.5,2204925
PNW,2014-07-15,55.87,56.25,55.7,56,1718234
PPG,2014-07-15,104.36,104.745,102.69,102.78,1512424
PPL,2014-07-15,33.37,33.66,33.34,33.53,3185517
PRGO,2014-07-15,156.25,157.53,152.54,153.44,2710739
PRU,2014-07-15,90.6,91.21,89.97,90.64,1715589
PSA,2014-07-15,172.21,172.96,171.56,172.18,409967
PSX,2014-07-15,79.74,81.5,79.42,81.12,8653555
PVH,2014-07-15,111.97,112.94,111.21,111.72,895908
PWR,2014-07-15,34.81,35.1753,34.71,34.88,788697
PXD,2014-07-15,224.2,224.43,216.93,219.91,1673897
PX,2014-07-15,133.09,133.58,132.48,132.66,941511
QCOM,2014-07-15,79.39,79.91,79.15,79.44,5983960
RCL,2014-07-15,54.97,55.17,54.63,54.96,1208774
REGN,2014-07-15,318.35,319.9499,309.73,312.15,1194626
REG,2014-07-15,55.76,56.05,55.48,55.84,346903
RE,2014-07-15,164.9,165.5,164.23,164.92,163515
RF,2014-07-15,10.67,10.79,10.65,10.73,10682890
RHI,2014-07-15,47.95,48.09,47.39,47.6,1026820
RHT,2014-07-15,55.06,55.41,54.23,54.39,1183696
RJF,2014-07-15,49.89,50.2599,49.41,49.67,272841
RL,2014-07-15,158.86,159.72,158.51,158.86,466962
RMD,2014-07-15,49.22,49.55,49.13,49.14,499426
ROK,2014-07-15,123.65,124,122.65,123.24,644205
ROP,2014-07-15,144.81,145.69,143.98,144.69,563845
ROST,2014-07-15,32.48,32.77,32.45,32.635,3976838
RRC,2014-07-15,81.81,82.2,80.36,80.53,3133240
RSG,2014-07-15,36.98,37.13,36.95,37.03,1666362
RTN,2014-07-15,94.06,95.26,93.97,94.56,1583165
SBAC,2014-07-15,104.01,104.57,103.13,103.77,495543
SBUX,2014-07-15,39.325,39.575,39.23,39.445,8369728
SCG,2014-07-15,52.52,52.97,52.5,52.83,920049
SCHW,2014-07-15,27.61,27.79,27.105,27.43,7895387
SEE,2014-07-15,33.48,33.93,33.25,33.63,1121853
SHW,2014-07-15,203.98,204.65,201.77,202.32,586937
SIG,2014-07-15,112.05,112.82,111.78,112.55,635252
SJM,2014-07-15,106.17,106.64,105.38,105.6,517609
SLB,2014-07-15,114.45,115.76,113.55,114.46,6472546
SLG,2014-07-15,109.51,110.57,109.51,110.28,656894
SNA,2014-07-15,118.69,119.78,118.19,118.47,334196
SNI,2014-07-15,80.82,81.07,80.33,80.89,601556
SNPS,2014-07-15,39.26,39.44,39.06,39.37,681323
SO,2014-07-15,44.18,44.5,44.15,44.47,3744694
SPGI,2014-07-15,82.55,83.54,82.55,83.29,1243084
SPG,2014-07-15,169.45,170.39,168.84,170.27,1160414
SRCL,2014-07-15,119.46,119.8,118.72,119.31,288895
SRE,2014-07-15,101.34,102.03,101.22,101.81,1431251
STI,2014-07-15,40.08,40.8,40.07,40.72,4468046
STT,2014-07-15,68.87,69.32,68.6,69.11,2211147
STX,2014-07-15,59.95,60.95,59.575,59.69,2104135
STZ,2014-07-15,89.77,90.15,88.5,88.61,1456110
SWKS,2014-07-15,47.51,47.75,46.83,47.55,2587995
SWK,2014-07-15,86.39,86.39,85.4,85.65,1160867
SYK,2014-07-15,81.86,84,81.86,82.74,1787406
SYMC,2014-07-15,22.52,22.94,22.52,22.89,4480776
SYY,2014-07-15,36.87,37.1547,36.85,36.86,2814428
TAP,2014-07-15,72.95,73.03,72.14,72.53,2447175
TDG,2014-07-15,170,170.93,168.5,169.07,244967
TEL,2014-07-15,63.22,63.315,62.68,63.08,1932432
TGT,2014-07-15,60.55,60.72,60.23,60.71,5722441
TIF,2014-07-15,100.67,101.25,100.22,101.11,680066
TJX,2014-07-15,53.28,54,53.19,53.94,4775791
TMK,2014-07-15,55.25,55.74,55.25,55.68,678456
TMO,2014-07-15,118,118.48,116.73,118,2688624
TPR,2014-07-15,33.93,34.25,33.51,33.59,6275444
TRIP,2014-07-15,104.34,104.49,101.78,102.68,1234160
TROW,2014-07-15,82.54,82.98,81.85,82.18,1296506
TRV,2014-07-15,95.53,96.03,95.47,95.95,1575758
TSCO,2014-07-15,60.41,61.19,60.2,60.98,1835623
TSN,2014-07-15,39.92,39.96,39.18,39.26,2803367
TSS,2014-07-15,31.86,31.87,31.58,31.74,980696
TWX,2014-07-15,70.66,71.46,70.52,71.01,5725183
TXN,2014-07-15,48.98,49.1199,48.42,48.66,5461604
TXT,2014-07-15,38.52,39.18,38.1,38.37,2126161
T,2014-07-15,35.95,36.35,35.92,36.24,34999027
UAA,2014-07-15,29.35,29.4025,28.8,29.185,3540514
UAL,2014-07-15,45.24,45.9,44.89,45.22,5158432
UDR,2014-07-15,28.64,28.87,28.6,28.81,1111423
UHS,2014-07-15,92.09,92.9,91.26,91.83,619563
ULTA,2014-07-15,91.68,92.339,90.1,90.75,632328
UNH,2014-07-15,84.04,84.74,83.7323,83.9,4375967
UNM,2014-07-15,35.07,35.25,34.81,35.09,1282911
UNP,2014-07-15,100.67,101.64,100.59,101.37,2659543
UPS,2014-07-15,103.47,104.37,103.23,104.29,2201784
URI,2014-07-15,109.51,110,107.28,107.66,1495039
USB,2014-07-15,42.97,43.42,42.96,43.3,9467437
UTX,2014-07-15,115.16,116.25,114.64,114.84,4488711
VAR,2014-07-15,84.96,85.32,84.16,84.68,276166
VFC,2014-07-15,62.38,62.74,62.15,62.61,1423324
VIAB,2014-07-15,85.03,85.38,84.48,84.6,2502531
VLO,2014-07-15,49.24,50.81,49.24,50.28,13465425
VMC,2014-07-15,64.3,64.71,64.07,64.2,706924
VNO,2014-07-15,106.79,107.25,106.41,107,440845
VRSK,2014-07-15,60.98,61.55,60.9,61.48,650027
VRSN,2014-07-15,50.15,50.54,49.84,49.87,761277
VRTX,2014-07-15,98.26,98.49,95.25,96.53,1558375
VTR,2014-07-15,63.75,64.48,63.75,64,2923181
VZ,2014-07-15,50.57,50.82,50.37,50.71,14250973
V,2014-07-15,55.4175,56.1875,55.225,55.445,10902016
WAT,2014-07-15,103.06,103.52,101.69,101.9,512134
WBA,2014-07-15,71.46,71.89,71.01,71.59,5703669
WDC,2014-07-15,98.15,99.976,98.08,98.71,2242339
WEC,2014-07-15,44.61,45.11,44.61,44.97,1340937
WFC,2014-07-15,51.51,51.66,51.2,51.35,19309485
WHR,2014-07-15,139.25,140.661,138.65,139.97,1037444
WMB,2014-07-15,58.22,58.35,57.47,57.87,4330216
WMT,2014-07-15,76.56,76.93,76.56,76.84,4686766
WM,2014-07-15,44.36,44.62,44.18,44.51,1579235
WU,2014-07-15,17.43,17.46,17.21,17.28,7726688
WYNN,2014-07-15,204.64,205.16,200.25,202.51,1158787
WYN,2014-07-15,76.79,77.23,76.04,76.48,781286
WY,2014-07-15,32.41,32.63,32.28,32.29,9120585
XEC,2014-07-15,141.34,141.89,137.07,138.64,1573083
XEL,2014-07-15,31.42,31.65,31.37,31.54,2084945
XLNX,2014-07-15,48.31,48.62,47.96,48.3,1894332
XL,2014-07-15,34.04,34.375,34.02,34.16,1521290
XOM,2014-07-15,102.53,102.6,101.74,102.39,8760545
XRAY,2014-07-15,47.25,47.47,46.87,47.03,521171
XRX,2014-07-15,50.84,50.8812,50.28,50.52,1602439
XYL,2014-07-15,37.51,37.75,36.92,37.23,1077064
YUM,2014-07-15,83.32,83.58,82.7,83.18,2678309
ZBH,2014-07-15,103.16,103.62,101.971,102.74,1088235
ZION,2014-07-15,29.65,29.8699,29.12,29.46,2509929
ZTS,2014-07-15,32.63,32.71,32.261,32.39,2496213
AAL,2014-07-16,44,44,43.3,43.48,6371440
AAPL,2014-07-16,96.97,97.1,94.74,94.78,53502415
AAP,2014-07-16,133.52,133.52,131.174,131.82,471585
ABBV,2014-07-16,53.25,53.67,51.82,53.65,23315915
ABC,2014-07-16,72.99,72.99,72.4,72.97,1446615
ABT,2014-07-16,41.57,41.58,41,41.05,5564791
ACN,2014-07-16,79.87,80.11,79.45,79.74,3423461
ADBE,2014-07-16,72.55,72.87,72.19,72.38,1512639
ADI,2014-07-16,53.83,54.06,53.505,53.67,1787444
ADM,2014-07-16,47.87,47.97,47.68,47.76,2747503
ADP,2014-07-16,80.65,80.68,80.32,80.5,984821
ADSK,2014-07-16,55.72,55.79,55.24,55.42,1064570
ADS,2014-07-16,276.64,278.605,274.485,275.17,650173
AEE,2014-07-16,39.63,39.74,39.26,39.71,1433754
AEP,2014-07-16,54.04,54.27,53.745,54.21,2044741
AES,2014-07-16,15.24,15.26,15.1,15.25,4559369
AET,2014-07-16,82.84,82.94,81.66,82.16,1902752
AFL,2014-07-16,63.14,63.23,62.62,63.11,1330618
AGN,2014-07-16,220.21,220.24,216.7,217.93,1406448
AIG,2014-07-16,55.34,55.46,54.87,55.04,5176246
AIV,2014-07-16,33.65,33.89,33.56,33.76,961838
AIZ,2014-07-16,66.42,66.64,65.85,66.1,398914
AJG,2014-07-16,46.7,46.76,46.15,46.27,895221
AKAM,2014-07-16,59.72,59.86,58.8,59.11,1977226
ALB,2014-07-16,70.35,71.07,68.73,69.07,2726298
ALGN,2014-07-16,54.35,54.45,53.5,53.92,590735
ALK,2014-07-16,50.03,50.14,49.31,49.44,1041378
ALLE,2014-07-16,55.79,56.11,55.14,55.43,417366
ALL,2014-07-16,58.56,58.67,58.11,58.16,1901731
ALXN,2014-07-16,161.13,162.24,157.4714,158.77,1175300
AMAT,2014-07-16,22.99,23.16,22.77,22.85,18058606
AMD,2014-07-16,4.6,4.77,4.57,4.66,61927482
AME,2014-07-16,53,53.15,52.66,52.85,626856
AMGN,2014-07-16,117.85,117.85,116.27,117.71,4087077
AMG,2014-07-16,206.26,209.47,204.55,205.54,246198
AMP,2014-07-16,123.08,123.3,121.65,122.21,685838
AMT,2014-07-16,91.9,92.16,91.44,92.05,1294252
AMZN,2014-07-16,355.62,359.32,353,355.9,3505023
ANDV,2014-07-16,60.84,61,59.23,59.5,2758465
ANSS,2014-07-16,75.64,76.38,75.22,75.54,455869
ANTM,2014-07-16,112.94,113.2,111.84,112.18,1199317
AON,2014-07-16,89.95,89.96,89.47,89.61,843685
AOS,2014-07-16,23.95,24.005,23.72,23.835,1194044
APA,2014-07-16,98.5,99.9,98.46,99.87,2525994
APC,2014-07-16,110.3,112.7999,109.45,112.53,7098933
APD,2014-07-16,129.99,130.38,129.25,129.8,827462
APH,2014-07-16,48.375,48.5244,48.045,48.25,675414
ARE,2014-07-16,78.41,78.465,77.64,78.2,327665
ARNC,2014-07-16,48.48,50.13,48.36,49.8,7874394
ATVI,2014-07-16,22.85,23.215,22.7,23.02,7605551
AVB,2014-07-16,146.25,146.85,145.53,146.68,485647
AVGO,2014-07-16,73.11,74.38,72.75,73.65,1518000
AVY,2014-07-16,51.14,51.27,50.7054,51.04,445888
AWK,2014-07-16,48.55,48.73,48.05,48.47,450992
AXP,2014-07-16,94.81,95.09,94.27,94.47,2738019
AYI,2014-07-16,113.43,114.13,112.11,113.44,317272
AZO,2014-07-16,535.87,535.87,529.2,531.82,236454
A,2014-07-16,56.88,57.1,56.83,56.96,1868521
BAC,2014-07-16,15.66,15.66,15.43,15.51,123897391
BAX,2014-07-16,77,77.0899,76.37,76.6,2040924
BA,2014-07-16,129.56,129.56,127.1425,127.42,5265197
BBT,2014-07-16,40.19,40.19,39.55,39.62,3045873
BBY,2014-07-16,29.77,30.77,29.4,30.69,7913248
BDX,2014-07-16,119.65,119.65,118.53,119.03,546264
BEN,2014-07-16,57.64,57.95,57.31,57.71,1026955
BF.B,2014-07-16,46.71,46.71,46.3,46.4,561322
BIIB,2014-07-16,313.83,313.83,302.55,303.74,1805400
BK,2014-07-16,38.3,38.39,37.975,38.11,6012853
BLK,2014-07-16,327.04,331.9,322.54,325.17,883332
BLL,2014-07-16,32.085,32.275,31.96,32.095,1479070
BMY,2014-07-16,48.86,49.09,48.41,48.8,6084017
BRK.B,2014-07-16,128.66,128.75,127.88,128.11,2297600
BSX,2014-07-16,12.85,13.01,12.81,12.87,8821063
BWA,2014-07-16,65.55,65.96,65.0901,65.18,1671235
BXP,2014-07-16,120.55,121.17,120.24,120.79,418119
CAG,2014-07-16,30.95,31.025,30.78,30.88,3438036
CAH,2014-07-16,71.22,71.23,70.05,71,2260265
CAT,2014-07-16,110.18,111.46,109.92,111.4,3978544
CA,2014-07-16,28.2,28.57,28.13,28.28,2503298
CBG,2014-07-16,32.9,33.06,32.705,32.9,1592138
CBOE,2014-07-16,47.31,47.5397,46.5153,46.76,579993
CBS,2014-07-16,60.94,61.09,59.94,60.85,16025723
CB,2014-07-16,105.47,105.47,104.5,104.66,795860
CCI,2014-07-16,74.5,74.72,73.97,74.68,2505012
CCL,2014-07-16,36.94,37.01,36.62,36.74,3152679
CDNS,2014-07-16,17.41,17.66,17.23,17.475,3769053
CELG,2014-07-16,87.43,87.43,85.6,86.05,4445773
CERN,2014-07-16,52.69,54.13,52.69,53.61,3016794
CF,2014-07-16,48.764,49.078,48.764,49.066,2252020
CHD,2014-07-16,34.225,34.235,33.865,33.925,2205504
CHK,2014-07-16,27.68,27.96,27.54,27.84,5578150
CHRW,2014-07-16,64.49,65.21,64.25,65.2,1434907
CHTR,2014-07-16,164.05,165.49,163,163.98,1075348
CINF,2014-07-16,48.28,48.4,48.01,48.19,500865
CI,2014-07-16,94.28,94.56,93.77,93.96,2599271
CLX,2014-07-16,92.71,92.93,92.46,92.63,710290
CL,2014-07-16,69.6,69.9,69.33,69.45,2499416
CMA,2014-07-16,52.02,52.2399,50.84,50.88,2129952
CMCSA,2014-07-16,27.555,27.765,27.44,27.525,37157848
CME,2014-07-16,71.34,71.5799,70.68,71.02,843347
CMG,2014-07-16,601,601.3241,590,590.47,387161
CMI,2014-07-16,152.77,154.565,151.88,154.2,917848
CMS,2014-07-16,30.29,30.29,30,30.21,1547486
CNC,2014-07-16,38.865,38.985,38.195,38.2,1160004
CNP,2014-07-16,24.9,24.95,24.69,24.92,2523407
COF,2014-07-16,85.05,85.16,84.06,84.38,3356705
COG,2014-07-16,34.26,34.72,34.2,34.68,3293234
COL,2014-07-16,79.64,79.86,79.06,79.53,525329
COO,2014-07-16,151.23,151.55,149.54,151.09,611617
COP,2014-07-16,85.22,86.76,85.17,86.69,6314445
COST,2014-07-16,118.09,118.44,117.66,117.85,1531201
COTY,2014-07-16,17.63,17.75,17.39,17.39,324044
CPB,2014-07-16,44.14,44.75,43.92,44.56,2631543
CRM,2014-07-16,53.99,54.25,53.68,53.95,2537425
CSCO,2014-07-16,25.73,26.05,25.73,25.98,40476713
CSX,2014-07-16,30.85,31.3,30.6,31.19,11628364
CTAS,2014-07-16,63.35,64.91,63,64.51,1145190
CTL,2014-07-16,37.1,37.27,36.985,37.12,4220308
CTSH,2014-07-16,49.76,50.05,49.21,49.41,4752139
CTXS,2014-07-16,63.84,64.4,63.29,63.42,2768390
CVS,2014-07-16,77.69,77.85,76.9,77.03,2796317
CVX,2014-07-16,129.89,130.94,129.69,130.89,4499463
CXO,2014-07-16,143.2,145.88,142.46,145.53,977015
C,2014-07-16,49.49,49.87,49.4,49.82,23598280
DAL,2014-07-16,38.33,38.41,37.725,37.87,9151226
DE,2014-07-16,88.59,89.52,88.31,89.45,3632627
DFS,2014-07-16,63.59,64.11,63.33,64.02,2788083
DGX,2014-07-16,61.19,61.689,60.97,61.49,2085049
DG,2014-07-16,56.06,56.18,55,55.57,10802309
DHI,2014-07-16,24.19,24.73,24.01,24.69,7068394
DHR,2014-07-16,78.4,78.71,77.88,78.5,2606412
DISCA,2014-07-16,80.68,85.15,80.26,83.5,5820393
DISCK,2014-07-16,79.74,83.7,79.27,82.08,929283
DISH,2014-07-16,65.59,66.75,65.31,65.51,1052179
DIS,2014-07-16,86.69,87.63,85.12,85.35,10679328
DLR,2014-07-16,60.42,60.7,60.11,60.55,743746
DLTR,2014-07-16,55.17,55.2,54.29,54.57,1445706
DOV,2014-07-16,88.53,89.31,88.1,88.94,1450331
DPS,2014-07-16,59.45,59.59,59.04,59.34,1748795
DRE,2014-07-16,18.18,18.3,18.06,18.24,2013393
DRI,2014-07-16,44.13,44.26,43.79,43.89,1669671
DTE,2014-07-16,76.22,76.25,75.392,76.19,691254
DUK,2014-07-16,72.1,72.485,71.7,72.42,1894101
DVA,2014-07-16,73.41,74,73.3,73.82,612888
DVN,2014-07-16,77,77.96,76.78,77.89,2340138
D,2014-07-16,69.75,69.83,69.05,69.77,1303171
EA,2014-07-16,36.45,37.295,36.345,37.12,3493321
EBAY,2014-07-16,51.03,51.18,50.495,50.7,13817415
ECL,2014-07-16,110.68,110.92,110.27,110.58,899141
ED,2014-07-16,56.5,56.7,56.17,56.67,1134514
EFX,2014-07-16,73.98,74.19,73.56,73.93,284858
EIX,2014-07-16,56.63,56.81,56.29,56.8,1550325
EL,2014-07-16,75.81,76.05,75.06,75.14,1572075
EMN,2014-07-16,86.43,86.46,85.97,86.45,1270341
EMR,2014-07-16,67.96,68.23,67.75,67.99,3475716
EOG,2014-07-16,114.62,117.28,114.17,117.1,3182834
EQIX,2014-07-16,212.08,212.08,208.99,210.01,407744
EQR,2014-07-16,64.72,64.93,64.44,64.88,924145
EQT,2014-07-16,102.78,103.651,102.75,103.46,1391146
ESRX,2014-07-16,68.21,68.48,65.56,65.94,12674822
ESS,2014-07-16,190,190.05,188.96,189.53,236175
ES,2014-07-16,45.49,45.57,44.97,45.47,1755800
ETFC,2014-07-16,21.3,21.47,21,21.12,4204573
ETN,2014-07-16,79.09,79.88,78.91,79.44,3057739
ETR,2014-07-16,77.62,78.01,77.11,77.95,1638724
EW,2014-07-16,43.785,43.8625,43.12,43.2,1378920
EXC,2014-07-16,32.89,32.95,32.63,32.94,8855119
EXPD,2014-07-16,44.57,45.06,44.53,45.06,1096206
EXPE,2014-07-16,81.13,81.14,79.27,79.38,1212757
EXR,2014-07-16,53.25,53.58,52.81,53.18,788973
FAST,2014-07-16,45.12,45.57,44.84,45.52,3807940
FBHS,2014-07-16,37.72,37.82,37.26,37.56,1554336
FB,2014-07-16,67.54,67.94,67.07,67.66,29593589
FCX,2014-07-16,38.62,39,38.62,38.83,8486958
FDX,2014-07-16,152.4,154.5,152.25,154.38,1424739
FE,2014-07-16,31.99,32.23,31.9,32.23,3555738
FFIV,2014-07-16,111.57,111.98,109.43,109.69,979346
FISV,2014-07-16,62,62.19,61.86,62.04,829008
FIS,2014-07-16,56.65,56.86,56.39,56.77,2122754
FITB,2014-07-16,21.78,21.79,21.44,21.55,11517920
FLIR,2014-07-16,33.7,33.735,33.185,33.3,478532
FLR,2014-07-16,78.45,78.45,77.69,77.74,821956
FLS,2014-07-16,73.05,73.2,72.38,73.1,792445
FL,2014-07-16,49.43,49.44,47.79,48.2,4089525
FMC,2014-07-16,69.61,69.63,68.91,69.24,905172
FOXA,2014-07-16,35.25,35.29,32.69,33,89285115
FOX,2014-07-16,34.34,34.34,32.17,32.57,37899671
FRT,2014-07-16,123.58,124.22,122.426,123.09,368167
FTI,2014-07-16,60.7,61.39,60.44,61.38,1187199
F,2014-07-16,17.6601,17.87,17.62,17.8,36065737
GD,2014-07-16,117.96,118.15,117.15,117.51,798764
GE,2014-07-16,26.69,27.145,26.66,27.02,47070971
GGP,2014-07-16,24.11,24.14,24,24.12,2306196
GILD,2014-07-16,89.4,89.44,85.82,87,14268315
GIS,2014-07-16,52.98,53.12,52.711,53.08,2831189
GLW,2014-07-16,22.06,22.1,21.78,21.82,11156197
GM,2014-07-16,37.77,37.91,37.46,37.48,10954203
GOOGL,2014-07-16,596.89,597,590.25,590.62,1442211
GOOG,2014-07-16,588,588.4,582.2,582.66,1394560
GPC,2014-07-16,87.05,87.22,86.26,86.76,778213
GPN,2014-07-16,36.97,37.12,36.29,36.475,859378
GPS,2014-07-16,39.57,39.78,38.98,39.76,5546809
GRMN,2014-07-16,57.8899,57.8899,56.38,56.69,1599584
GS,2014-07-16,169.2,170.99,169,170.47,3305227
GT,2014-07-16,27.9,28.14,27.66,27.99,3045474
GWW,2014-07-16,246.99,247,244.15,244.88,550822
HAL,2014-07-16,70.64,71.94,70.34,71.86,7158099
HAS,2014-07-16,53.54,53.69,52.48,52.55,1911431
HBAN,2014-07-16,9.77,9.8,9.61,9.63,7633888
HBI,2014-07-16,24.4875,24.5075,24.08,24.095,2681572
HCA,2014-07-16,58.52,61.44,58.18,60.99,14306972
HCN,2014-07-16,63.2,63.67,63,63.56,1433638
HCP,2014-07-16,41.55,41.89,41.45,41.87,1663248
HD,2014-07-16,80.04,80.24,79.38,79.66,9033661
HES,2014-07-16,98.62,100,98.62,99.22,2166342
HIG,2014-07-16,36.61,36.66,36.285,36.46,1531380
HII,2014-07-16,93.53,93.7,91.74,91.74,398071
HOG,2014-07-16,66.35,66.93,66.08,66.65,1395491
HOLX,2014-07-16,25.54,25.7,25.18,25.3,1208902
HON,2014-07-16,96.45,96.76,96.19,96.39,3165991
HP,2014-07-16,113.92,116.28,113.57,116.23,943558
HRB,2014-07-16,32.94,32.95,32.45,32.57,1868434
HRL,2014-07-16,24.3,24.3,24.02,24.075,1148428
HRS,2014-07-16,73.65,73.69,73.1,73.53,399331
HSIC,2014-07-16,59.435,59.825,58.975,59.765,1365376
HST,2014-07-16,22.94,23.085,22.8,23.01,5118182
HSY,2014-07-16,93.2,94.16,91.08,92.34,4479553
HUM,2014-07-16,128.99,128.99,127.36,127.43,676694
IBM,2014-07-16,192.24,193.36,190.76,192.36,7815648
ICE,2014-07-16,37.548,37.852,37.548,37.766,4780360
IDXX,2014-07-16,66.5,67,65.19,65.715,874446
IFF,2014-07-16,104.59,104.59,103.93,104.24,403373
ILMN,2014-07-16,172.9,174.365,170.65,171.09,967079
INCY,2014-07-16,48.87,48.88,46.93,47.05,1416151
INFO,2014-07-16,26.07,26.9,26,26.05,276416
INTC,2014-07-16,33.31,34.74,33.21,34.65,135893228
INTU,2014-07-16,81.24,81.9,81.205,81.53,968944
IPG,2014-07-16,19.37,19.49,19.24,19.28,4763042
IP,2014-07-16,49.98,50.14,49.31,50.09,4464066
IQV,2014-07-16,55.4,55.4,54.72,54.9,403725
IRM,2014-07-16,35.22,35.4,34.96,35.15,1520282
IR,2014-07-16,61.73,62.6033,61.7,62.52,1513094
ISRG,2014-07-16,127.8199,129.0499,126.6665,126.7532,1360104
ITW,2014-07-16,86.51,86.68,86.05,86.29,1757984
IT,2014-07-16,71.46,71.46,70.53,70.85,430009
IVZ,2014-07-16,38.34,38.46,38.01,38.23,1551173
JBHT,2014-07-16,78.54,79.79,77.57,78.41,2723679
JCI,2014-07-16,47.7173,47.8848,47.4345,47.5916,2169582
JEC,2014-07-16,54.39,54.53,54.06,54.35,863561
JNJ,2014-07-16,103.53,103.67,101.95,102.22,11947879
JNPR,2014-07-16,24.24,24.345,23.78,23.83,6879957
JPM,2014-07-16,58.51,58.98,58.31,58.71,20515604
JWN,2014-07-16,68.25,68.33,67.63,68.16,940559
KEY,2014-07-16,14.45,14.455,14.11,14.19,13435034
KIM,2014-07-16,23.25,23.82,23.16,23.35,1337255
KLAC,2014-07-16,74.36,75.38,73.85,74.12,2967964
KMB,2014-07-16,114.1,114.45,113.51,114.24,1433461
KMI,2014-07-16,36.15,36.94,36.01,36.91,8753899
KMX,2014-07-16,52.57,52.94,52.38,52.59,1087413
KORS,2014-07-16,77.85,81.55,77.75,81.1,9698475
KO,2014-07-16,42.26,42.39,42.02,42.12,10331524
KR,2014-07-16,24.565,24.68,24.515,24.675,4298402
KSS,2014-07-16,51.52,52.08,51.14,51.63,2618135
KSU,2014-07-16,112.95,113.5,112.26,113.48,550247
K,2014-07-16,65.75,66.02,65.45,66.02,1290311
LB,2014-07-16,58.6,58.6,57.06,57.33,2197020
LEG,2014-07-16,33.11,33.25,32.87,33.06,1117922
LEN,2014-07-16,39.1961,40.0294,38.9412,39.8922,3274925
LH,2014-07-16,105.91,106.73,105.56,106.42,652839
LKQ,2014-07-16,26.75,27,26.11,26.25,2157897
LLL,2014-07-16,121.13,121.585,120.64,121.35,552703
LLY,2014-07-16,63.05,63.17,62.07,62.81,3891696
LMT,2014-07-16,163.08,163.46,161.15,161.55,947811
LNC,2014-07-16,52.98,53.11,52.35,52.52,941336
LNT,2014-07-16,29.45,29.675,29.085,29.385,1467158
LOW,2014-07-16,47.63,47.77,47.225,47.66,5318121
LRCX,2014-07-16,71.44,72.25,70.79,71.15,2827041
LUK,2014-07-16,25.45,25.57,25.24,25.29,1113036
LUV,2014-07-16,28.03,28.16,27.85,28.03,4627972
LYB,2014-07-16,98.47,99.59,98.47,99.45,2327273
L,2014-07-16,44.28,44.362,44.02,44.25,1008073
MAA,2014-07-16,73.71,73.91,73.02,73.56,453667
MAC,2014-07-16,67.8,68.06,67.62,68.02,480197
MAR,2014-07-16,65.14,65.28,64.62,64.72,1857252
MAS,2014-07-16,21.18,21.41,21.13,21.36,3975389
MAT,2014-07-16,39.14,39.39,38.94,39.03,4695407
MA,2014-07-16,78.65,78.69,77.95,78.31,3623299
MCD,2014-07-16,99.65,99.8,98.76,99.27,7135370
MCHP,2014-07-16,48.83,49.11,48.715,48.75,1200030
MCK,2014-07-16,189.6,189.6,187.18,188.42,817797
MCO,2014-07-16,90.5,90.71,89.72,90.2,494130
MDLZ,2014-07-16,38.12,38.31,38,38.14,5971668
MDT,2014-07-16,63.5,63.7999,61.97,62.93,15113630
MET,2014-07-16,56.62,56.7,55.74,55.96,3421025
MGM,2014-07-16,25.59,25.835,25.52,25.56,4315857
MHK,2014-07-16,132.05,132.62,130.78,132.32,873075
MKC,2014-07-16,70.03,70.26,69.61,69.96,608287
MLM,2014-07-16,130,130,128.56,129.74,860541
MMC,2014-07-16,52.17,52.2,51.925,52.04,1412683
MMM,2014-07-16,145.28,146.25,145.0297,146.17,1971812
MNST,2014-07-16,22.84,22.9966,22.3333,22.35,5693637
MON,2014-07-16,121.02,121.29,119.89,120.18,4350730
MOS,2014-07-16,47.5,47.93,47.5,47.81,1828538
MO,2014-07-16,42.08,42.36,41.7023,41.82,7945212
MPC,2014-07-16,39.615,39.835,39,39.215,5106660
MRK,2014-07-16,57.94,58.21,57.73,58.15,6804960
MRO,2014-07-16,39.64,40.27,39.64,40.27,6068970
MSFT,2014-07-16,42.51,44.31,42.48,44.08,63322372
MSI,2014-07-16,65.71,65.98,65.565,65.67,1612565
MS,2014-07-16,32.27,32.61,32.135,32.5,16389289
MTB,2014-07-16,123.28,123.53,121.61,122.26,899471
MTD,2014-07-16,253.48,253.93,250.09,253.62,166099
MU,2014-07-16,34.42,34.85,34.2337,34.64,30799128
MYL,2014-07-16,51.39,52.34,51.27,51.63,7198191
M,2014-07-16,57.03,57.21,56.52,57.08,3900680
NAVI,2014-07-16,17.71,17.915,17.49,17.82,3180617
NBL,2014-07-16,74.4,76.19,74.35,76.13,2078214
NCLH,2014-07-16,32.4,32.7,32.23,32.36,1942542
NDAQ,2014-07-16,39.95,40.36,39.95,40.3,573576
NEE,2014-07-16,98.5,98.93,97.88,98.72,1408558
NEM,2014-07-16,24.88,25.61,24.88,25.22,8409460
NFLX,2014-07-16,64.8671,65.0999,63.3428,63.4914,13452124
NFX,2014-07-16,41.82,42.78,41.77,42.68,2096779
NI,2014-07-16,38.8,38.81,38.45,38.71,1182758
NKE,2014-07-16,38.925,39.115,38.385,38.46,7463878
NLSN,2014-07-16,48.7,48.89,48.36,48.5,1024503
NOC,2014-07-16,123.44,123.64,122.68,123.19,787599
NOV,2014-07-16,84.25,85.47,84.135,85.36,3565413
NRG,2014-07-16,33.45,33.498,32.85,32.9,4219784
NSC,2014-07-16,104.49,105.37,103.97,105.3,1122893
NTAP,2014-07-16,36.68,37,36.54,36.88,4226167
NTRS,2014-07-16,64.9,65.74,63.915,64.48,1505860
NUE,2014-07-16,49.99,50.66,49.96,50.5,2021163
NVDA,2014-07-16,19.45,19.6,19.24,19.35,7993210
NWL,2014-07-16,31.76,31.76,31.15,31.18,2369798
NWSA,2014-07-16,18.26,18.41,18.17,18.23,2716959
NWS,2014-07-16,17.74,17.79,17.57,17.63,842651
OKE,2014-07-16,66.45,66.84,66.06,66.84,641748
OMC,2014-07-16,71.39,71.68,70.86,71.36,2101629
ORCL,2014-07-16,40.81,40.88,40.13,40.26,14722854
ORLY,2014-07-16,154.51,154.85,153.12,153.92,713560
OXY,2014-07-16,99.83,101.908,99.83,101.73,3111095
O,2014-07-16,45.42,45.46,44.962,45.27,1504240
PAYX,2014-07-16,42.46,42.59,42.15,42.18,1261828
PBCT,2014-07-16,15.18,15.18,14.88,14.91,4135227
PCAR,2014-07-16,65.93,66.345,65.81,66.25,955649
PCG,2014-07-16,47.33,47.51,46.91,47.51,2055282
PCLN,2014-07-16,1241.71,1243.26,1223,1223.65,577348
PDCO,2014-07-16,39.46,39.65,39.22,39.62,614684
PEG,2014-07-16,37.72,37.78,37.28,37.64,3452630
PEP,2014-07-16,90.63,90.88,90.06,90.5,5125287
PFE,2014-07-16,30.51,30.97,30.365,30.96,35413297
PFG,2014-07-16,52,52.08,51.68,51.85,826408
PGR,2014-07-16,24.5,24.54,24.32,24.44,3589345
PG,2014-07-16,80.9,81.2,80.75,80.94,8946279
PHM,2014-07-16,19.8,20.07,19.555,19.96,5006833
PH,2014-07-16,124.08,124.635,123.26,124.62,806493
PKG,2014-07-16,68.28,68.28,66.8351,67.21,1180666
PKI,2014-07-16,46.37,46.44,45.865,46.1,568816
PLD,2014-07-16,41.53,41.7299,41.36,41.71,1548885
PM,2014-07-16,84.99,85.55,84.49,84.7,6244388
PNC,2014-07-16,86.38,87.185,84.52,85.18,6053544
PNR,2014-07-16,72.9,73.63,72.53,73.22,1883547
PNW,2014-07-16,56,56,55.41,55.74,1113828
PPG,2014-07-16,103.375,103.595,102.475,102.895,2035862
PPL,2014-07-16,33.58,33.75,33.4,33.65,2933839
PRGO,2014-07-16,154.4,155.42,152.57,155.35,1230192
PRU,2014-07-16,90.81,91.1799,90.34,90.85,1446133
PSA,2014-07-16,172.25,172.7,171.48,172.48,430623
PSX,2014-07-16,81.21,81.87,80.408,80.84,2894078
PVH,2014-07-16,112.03,112.52,110.17,110.32,1084100
PWR,2014-07-16,34.98,35.11,34.69,35.01,597232
PXD,2014-07-16,221.82,226.71,220.78,225.69,1193918
PX,2014-07-16,133.1,133.65,132.71,133.55,845226
QCOM,2014-07-16,79.72,79.94,79.58,79.62,6266875
RCL,2014-07-16,55.58,56.15,55.23,55.31,1136111
REGN,2014-07-16,315.1,315.2499,305.1,306.12,710536
REG,2014-07-16,56.06,56.09,55.43,55.91,432107
RE,2014-07-16,165.65,165.65,163.31,163.87,332949
RF,2014-07-16,10.79,10.79,10.61,10.63,10435143
RHI,2014-07-16,47.87,48.03,47.54,47.78,649335
RHT,2014-07-16,54.84,55.3,54.62,54.84,986033
RJF,2014-07-16,49.91,50.28,49.04,49.52,841662
RL,2014-07-16,159.03,159.65,157.78,158,639187
RMD,2014-07-16,49.27,49.39,48.55,48.69,1147659
ROK,2014-07-16,123.52,123.7,122.85,123.24,495326
ROP,2014-07-16,145.14,145.39,143.74,144.58,299859
ROST,2014-07-16,32.285,32.545,31.06,31.075,11583100
RRC,2014-07-16,81.1,81.7,80.18,80.86,2605739
RSG,2014-07-16,37.07,37.31,37.065,37.28,1211240
RTN,2014-07-16,95.02,95.1199,94.11,94.63,1202660
SBAC,2014-07-16,104.2,104.91,103.45,104.43,479202
SBUX,2014-07-16,39.53,39.53,39.155,39.365,8734258
SCG,2014-07-16,52.94,52.99,52.49,52.96,510675
SCHW,2014-07-16,27.58,27.87,27.02,27.56,7933502
SEE,2014-07-16,33.73,33.87,33.485,33.69,931414
SHW,2014-07-16,203,203.165,201.49,201.73,759205
SIG,2014-07-16,112.83,113.08,111.2,111.47,922445
SJM,2014-07-16,106.21,106.42,105.29,105.64,269029
SLB,2014-07-16,115,115.9,114.31,115.88,5304266
SLG,2014-07-16,110.38,110.62,109.5,110.25,652790
SNA,2014-07-16,119,119.5304,118.12,119.04,331144
SNI,2014-07-16,81.86,85.1,81.65,84.78,2191543
SNPS,2014-07-16,39.46,39.55,38.79,39.21,911634
SO,2014-07-16,44.6,44.78,44.31,44.77,3802060
SPGI,2014-07-16,83.54,83.67,82.11,82.63,1098667
SPG,2014-07-16,170.25,170.977,169.62,170.86,1264355
SRCL,2014-07-16,119.38,119.73,118.91,119.44,212434
SRE,2014-07-16,102.2,102.41,101.11,102.23,850002
STI,2014-07-16,40.79,40.835,40.23,40.36,3458468
STT,2014-07-16,69.29,69.78,69.14,69.42,3062989
STX,2014-07-16,60.26,61.61,60.25,61.31,3161214
STZ,2014-07-16,88.78,88.885,86.05,87.24,2676367
SWKS,2014-07-16,47.81,48.2,47.41,47.78,3490544
SWK,2014-07-16,86.03,86.51,85.7,86.26,1053304
SYK,2014-07-16,83.24,83.24,82.14,82.29,1295441
SYMC,2014-07-16,22.99,23.13,22.86,22.91,4352498
SYY,2014-07-16,37,37.08,36.73,37.08,2061784
TAP,2014-07-16,72.97,73.71,72.12,72.45,1419262
TDG,2014-07-16,169.49,170.486,168.31,168.67,260619
TEL,2014-07-16,63.38,63.56,62.89,62.96,1723754
TGT,2014-07-16,60.74,60.74,59.82,60.14,6988443
TIF,2014-07-16,101.45,101.5,99.79,100.14,611425
TJX,2014-07-16,53.94,53.94,52.53,52.58,8381724
TMK,2014-07-16,55.79,55.89,55.35,55.39,465672
TMO,2014-07-16,118.31,120.29,118.31,119.22,3138026
TPR,2014-07-16,33.64,33.87,33.3854,33.79,5137387
TRIP,2014-07-16,103.32,104.76,101.5,101.96,1201441
TROW,2014-07-16,82.62,82.814,81.43,81.91,1480603
TRV,2014-07-16,95.93,96.01,95.46,95.62,1437768
TSCO,2014-07-16,60.74,61.07,60.47,60.95,3404855
TSN,2014-07-16,39.42,39.64,39.05,39.23,2054548
TSS,2014-07-16,31.9,31.96,31.65,31.86,755422
TWX,2014-07-16,82.25,84.4,81.42,83.13,69744146
TXN,2014-07-16,49,49.2,48.81,49.05,4894528
TXT,2014-07-16,39.7,40.25,38.7318,39,3327884
T,2014-07-16,36.45,36.55,36.33,36.45,20223233
UAA,2014-07-16,29.375,29.435,28.6375,28.67,4179216
UAL,2014-07-16,45.35,45.59,44.74,44.9,3880387
UDR,2014-07-16,28.88,28.89,28.635,28.81,1427657
UHS,2014-07-16,95.75,97.05,94.5,96.98,2044598
ULTA,2014-07-16,91.02,91.02,89.24,89.26,643652
UNH,2014-07-16,84.07,84.13,83.215,83.76,3955246
UNM,2014-07-16,35.28,35.3,34.79,34.84,597825
UNP,2014-07-16,101.88,102,101.25,101.78,2164764
UPS,2014-07-16,104.45,105.09,104.25,104.52,2309342
URI,2014-07-16,108.6,108.86,107.3,108.23,1780412
USB,2014-07-16,43.42,43.49,42.36,42.53,9454446
UTX,2014-07-16,115.27,115.27,114.23,114.36,3503710
VAR,2014-07-16,84.84,85.02,84.275,84.91,427134
VFC,2014-07-16,62.78,63.06,62.15,62.67,2028410
VIAB,2014-07-16,87,89.76,86.98,87.37,6800581
VLO,2014-07-16,50.4399,50.67,49.65,50.06,7499201
VMC,2014-07-16,64.47,64.72,63.59,64.41,438234
VNO,2014-07-16,107.18,107.69,106.66,107.52,551083
VRSK,2014-07-16,61.65,61.91,61.3,61.5,458956
VRSN,2014-07-16,50.01,50.175,49.53,49.6,750579
VRTX,2014-07-16,96.7,97.22,94.4204,96.83,1618852
VTR,2014-07-16,64.31,64.51,63.85,64.41,1644222
VZ,2014-07-16,50.89,51.015,50.67,50.96,12798832
V,2014-07-16,55.735,55.79,55.27,55.6675,8854088
WAT,2014-07-16,102.09,102.94,101.11,101.5,433209
WBA,2014-07-16,71.92,72.41,70.61,71.42,11340332
WDC,2014-07-16,101.3,102.11,100.1,101.23,3518039
WEC,2014-07-16,45.13,45.205,44.74,45.16,1137137
WFC,2014-07-16,51.58,51.66,51.052,51.17,21620944
WHR,2014-07-16,140.42,141.81,139.25,140.6,1654859
WMB,2014-07-16,58.16,58.46,57.75,58.39,3671819
WMT,2014-07-16,76.9,77.05,76.7,76.86,3743501
WM,2014-07-16,44.55,44.69,44.39,44.65,931271
WU,2014-07-16,17.42,17.635,17.37,17.57,6684887
WYNN,2014-07-16,204.12,204.8,202.21,203.86,1229421
WYN,2014-07-16,76.87,77.05,76.31,76.41,728628
WY,2014-07-16,32.43,32.5,32.19,32.42,6652204
XEC,2014-07-16,139.91,143.106,139.22,143.02,1274832
XEL,2014-07-16,31.58,31.755,31.4,31.71,1939827
XLNX,2014-07-16,48.54,48.76,48.35,48.42,1617484
XL,2014-07-16,34.23,34.32,34.12,34.2,1353704
XOM,2014-07-16,102.56,103.79,102.54,103.77,8879502
XRAY,2014-07-16,47.21,47.515,47.14,47.32,757590
XRX,2014-07-16,50.76,51.58,50.6,51.4,2392445
XYL,2014-07-16,37.36,37.61,37.01,37.59,723909
YUM,2014-07-16,83.31,83.45,82.5609,82.71,3641630
ZBH,2014-07-16,103.2,103.36,102.39,102.79,869093
ZION,2014-07-16,29.45,29.5101,29.19,29.26,1305772
ZTS,2014-07-16,32.43,32.7,32.35,32.63,1768097
AAL,2014-07-17,43.04,43.44,41.65,41.6999,13919677
AAPL,2014-07-17,95.03,95.279,92.57,93.0899,57298243
AAP,2014-07-17,130.97,131.37,129.73,129.86,480547
ABBV,2014-07-17,53.21,54.9995,52.88,53.52,18698975
ABC,2014-07-17,72.78,73.55,72.49,72.7,1274324
ABT,2014-07-17,41.9,42.8,41.776,42.73,9538018
ACN,2014-07-17,79.65,80.1,79.18,79.24,2107703
ADBE,2014-07-17,72.11,72.47,71.31,71.39,2032437
ADI,2014-07-17,53.39,53.54,52.93,52.94,1369749
ADM,2014-07-17,47.75,47.9,47.31,47.32,2565763
ADP,2014-07-17,80.04,80.53,79.86,79.96,1066578
ADSK,2014-07-17,55.42,55.98,55.17,55.42,2873540
ADS,2014-07-17,275.17,288.67,269.34,275.02,1175938
AEE,2014-07-17,39.62,39.85,39.5,39.61,1335085
AEP,2014-07-17,54.16,54.26,53.48,53.48,2043029
AES,2014-07-17,15.12,15.225,15.02,15.19,3200350
AET,2014-07-17,81.67,84.745,81.62,83.74,4173908
AFL,2014-07-17,63.15,64.2,62.79,63.18,1990238
AGN,2014-07-17,214.5,218.606,214.24,218.18,1374919
AIG,2014-07-17,54.92,55.325,54.66,54.7,7546812
AIV,2014-07-17,33.61,33.85,33.61,33.67,1188264
AIZ,2014-07-17,65.6,65.833,64.69,64.84,505866
AJG,2014-07-17,46.27,46.57,45.97,46.06,634529
AKAM,2014-07-17,58.95,59.58,58.21,58.32,1394282
ALB,2014-07-17,68.61,70.2,68.11,69.43,2058978
ALGN,2014-07-17,53.6,54.13,52.17,52.26,836551
ALK,2014-07-17,48.15,49.1,48.15,48.73,901499
ALLE,2014-07-17,55.05,55.1725,54.18,54.27,408569
ALL,2014-07-17,58.03,58.6,57.81,57.82,1970410
ALXN,2014-07-17,157.66,158.94,154.38,155.06,1557152
AMAT,2014-07-17,22.72,23.07,22.66,22.765,11318251
AMD,2014-07-17,4.63,4.68,4.5,4.57,51309835
AME,2014-07-17,52.55,52.65,51.603,51.67,877713
AMGN,2014-07-17,116.73,117.17,115.21,115.39,2692241
AMG,2014-07-17,204.19,207.11,201.86,202.24,414940
AMP,2014-07-17,121.44,122.97,120.46,120.71,646410
AMT,2014-07-17,91.67,91.995,90.745,90.84,1331640
AMZN,2014-07-17,353.44,356.96,351.38,352.454,3640290
ANDV,2014-07-17,59.02,59.66,58.38,58.43,1788580
ANSS,2014-07-17,75.18,75.6999,74.67,74.71,363164
ANTM,2014-07-17,113.71,115,113.27,114.93,1754200
AON,2014-07-17,89.33,89.9,89.04,89.06,1028572
AOS,2014-07-17,23.34,23.6475,23.23,23.455,2015502
APA,2014-07-17,100,101.5,98.81,98.91,2912603
APC,2014-07-17,112.26,112.5,107.96,108.11,5619196
APD,2014-07-17,129.2,130.16,128.36,129.98,1163056
APH,2014-07-17,47.465,48.245,47.465,48.185,1267834
ARE,2014-07-17,77.69,78.68,77.69,78.67,430507
ARNC,2014-07-17,49.38,49.71,48.81,48.99,7449275
ATVI,2014-07-17,22.88,23.01,22.53,22.57,5353598
AVB,2014-07-17,146.01,146.93,145.51,146.12,564449
AVGO,2014-07-17,73.26,73.67,71.66,71.9,1781783
AVY,2014-07-17,50.75,51.13,50.57,50.68,864916
AWK,2014-07-17,48.46,48.55,48.04,48.09,418065
AXP,2014-07-17,93.96,94.7,92.91,92.99,3117458
AYI,2014-07-17,111.52,114.88,111.52,114.65,405907
AZO,2014-07-17,528,531.27,523.5117,524.69,149036
A,2014-07-17,56.47,56.5,55.135,55.15,4404085
BAC,2014-07-17,15.45,15.48,15.13,15.2,114839948
BAX,2014-07-17,76.19,77.24,75.94,76.25,2564419
BA,2014-07-17,127.21,128.18,125.79,125.88,5296017
BBT,2014-07-17,38.56,39,38.42,38.9,4469787
BBY,2014-07-17,30.35,30.5,29.49,29.56,4305447
BDX,2014-07-17,118.6,118.9,117.49,117.6,565072
BEN,2014-07-17,56.96,57.76,56.86,57.56,1189225
BF.B,2014-07-17,46.245,46.425,45.765,45.82,349854
BIIB,2014-07-17,301.85,307.99,298.31,299.29,1653248
BK,2014-07-17,37.98,38.24,37.86,38,5608460
BLK,2014-07-17,322.99,325.895,317.31,317.79,761671
BLL,2014-07-17,31.88,32.105,31.68,31.74,1311596
BMY,2014-07-17,48.5,49.185,48.275,49.12,7450127
BRK.B,2014-07-17,127.92,128.12,126.4,126.52,2834500
BSX,2014-07-17,12.52,12.69,12.4999,12.67,7147922
BWA,2014-07-17,64.42,65.3,64.08,65.18,998481
BXP,2014-07-17,120.7,121.11,120.19,120.32,559970
CAG,2014-07-17,30.74,30.78,30.485,30.51,2972244
CAH,2014-07-17,70.56,71.34,70.35,70.58,1841258
CAT,2014-07-17,109.43,110.17,109.05,110.17,2424943
CA,2014-07-17,28.14,28.73,28.135,28.37,3509600
CBG,2014-07-17,32.82,33.14,32.8,33.1,1700733
CBOE,2014-07-17,46.65,48.2495,46.55,48.15,1178911
CBS,2014-07-17,60.39,63.14,60.36,61.63,31086827
CB,2014-07-17,104.36,104.97,103.27,103.3,836536
CCI,2014-07-17,74.41,74.69,73.84,73.91,1393709
CCL,2014-07-17,36.49,36.56,35.96,36.05,2763006
CDNS,2014-07-17,17.41,17.5,17.29,17.3,3770306
CELG,2014-07-17,85.45,86.19,82.9,83.13,5367951
CERN,2014-07-17,53.34,53.8,52.9601,53.18,2165953
CF,2014-07-17,50.25,50.6,49.932,50.508,4470605
CHD,2014-07-17,33.895,34.075,33.705,33.715,1901378
CHK,2014-07-17,27.69,27.965,26.78,26.82,8663153
CHRW,2014-07-17,64.77,65.03,64.1,64.15,1386393
CHTR,2014-07-17,162,164.282,161.5,163,1551330
CINF,2014-07-17,47.98,48.23,47.77,47.81,498858
CI,2014-07-17,95.22,95.87,93.65,94.49,3051290
CLX,2014-07-17,92,92.27,91.57,92.25,1094168
CL,2014-07-17,69.36,69.5,68.6,68.6,2366295
CMA,2014-07-17,49.72,49.86,49.37,49.68,1616567
CMCSA,2014-07-17,27.265,27.58,27.0475,27.1,30708988
CME,2014-07-17,70.54,71.455,70.54,71.13,1303839
CMG,2014-07-17,591.02,592,579.81,581.65,415600
CMI,2014-07-17,153.02,154.6,151.33,151.55,985475
CMS,2014-07-17,30.1,30.41,29.89,30.4,1575549
CNC,2014-07-17,37.905,39.7,37.8,38.99,1537186
CNP,2014-07-17,25,25.1,24.8,25.07,2906255
COF,2014-07-17,84.07,84.28,82.41,82.49,4084183
COG,2014-07-17,33.5,33.68,33.11,33.4,4530399
COL,2014-07-17,79.01,79.54,78.76,78.78,840550
COO,2014-07-17,150.07,150.34,148.35,148.76,620063
COP,2014-07-17,86.02,86.4,84.58,84.68,5088280
COST,2014-07-17,117.35,117.54,116.58,116.79,1436645
COTY,2014-07-17,17.36,17.48,17.11,17.31,303498
CPB,2014-07-17,44.44,44.46,43.7,43.74,1545072
CRM,2014-07-17,53.62,54.28,52.48,52.64,4800379
CSCO,2014-07-17,25.84,26,25.575,25.63,29570341
CSX,2014-07-17,31.07,31.29,30.74,30.76,6325381
CTAS,2014-07-17,64.16,64.44,63.36,63.45,624166
CTL,2014-07-17,36.83,37.03,36.62,36.95,2058629
CTSH,2014-07-17,49.43,49.7,48.61,48.64,3945183
CTXS,2014-07-17,63.3,64.03,63.02,63.34,2293888
CVS,2014-07-17,76.62,77.01,76.09,76.11,2420024
CVX,2014-07-17,130.64,131.5,129.88,130.08,4961188
CXO,2014-07-17,142.96,145.48,142.4,144.99,573096
C,2014-07-17,49.5,49.98,49.1567,49.18,23847648
DAL,2014-07-17,37.6,37.95,36.44,36.57,16479001
DE,2014-07-17,88.83,89,87.32,87.43,4071796
DFS,2014-07-17,63.74,64.44,63.69,63.92,3778529
DGX,2014-07-17,61.23,61.83,60.62,60.65,1388189
DG,2014-07-17,55.31,55.395,54.34,54.41,4941436
DHI,2014-07-17,23.83,23.92,23.6501,23.9,2751260
DHR,2014-07-17,75.71,75.8,73.99,74.07,10008322
DISCA,2014-07-17,83.38,86.81,82.59,85,3605732
DISCK,2014-07-17,81.97,85.32,81.73,83.46,483032
DISH,2014-07-17,65.42,65.86,64.42,64.83,1366975
DIS,2014-07-17,85.33,86.19,84.87,85.03,6886606
DLR,2014-07-17,60.41,61.23,60.05,61.23,710988
DLTR,2014-07-17,54.25,54.8,54.06,54.2,1156960
DOV,2014-07-17,87.48,88.84,87.15,88.72,1165954
DPS,2014-07-17,59.09,59.58,58.87,58.9,1169959
DRE,2014-07-17,18.17,18.27,18.11,18.13,1092180
DRI,2014-07-17,43.75,43.91,43.56,43.76,1641682
DTE,2014-07-17,75.89,76.4,75.76,75.84,1209591
DUK,2014-07-17,72.7,72.83,72.1,72.36,3007893
DVA,2014-07-17,73.66,74.84,73.32,73.4,744268
DVN,2014-07-17,77.94,78.63,75.6,75.74,3876940
D,2014-07-17,69.68,69.88,69.13,69.14,2012912
EA,2014-07-17,36.63,37.72,36.63,37.06,3537019
EBAY,2014-07-17,51.1,51.84,50.83,51.03,21706675
ECL,2014-07-17,109.97,110.63,109.64,109.98,852719
ED,2014-07-17,56.52,56.722,56.31,56.31,1653806
EFX,2014-07-17,73.58,74.04,73.5,73.65,603955
EIX,2014-07-17,56.88,57.12,56.51,56.55,1834363
EL,2014-07-17,75.22,75.44,74.45,74.49,1177891
EMN,2014-07-17,86.02,86.6399,85.63,86.12,1245680
EMR,2014-07-17,67.55,67.606,66.945,66.98,3334113
EOG,2014-07-17,117.48,118.81,115.35,115.55,2288182
EQIX,2014-07-17,209.62,210.525,207.76,208.53,315019
EQR,2014-07-17,64.54,64.97,64.431,64.5,974718
EQT,2014-07-17,103.46,103.46,99.1,99.24,2602192
ESRX,2014-07-17,65.99,66.42,65.5,65.6,6413855
ESS,2014-07-17,188.69,189.93,188.69,189.07,280511
ES,2014-07-17,45.38,45.56,45.05,45.05,730200
ETFC,2014-07-17,21.02,21.3,20.64,20.68,3558238
ETN,2014-07-17,79.15,79.35,78.111,78.25,1986241
ETR,2014-07-17,77.15,77.61,76.19,76.27,1758961
EW,2014-07-17,42.725,43.055,42.475,42.665,3925686
EXC,2014-07-17,32.18,32.35,31.87,32.09,10140043
EXPD,2014-07-17,44.78,44.82,44.16,44.18,955585
EXPE,2014-07-17,79.02,79.54,77.14,77.4,1806310
EXR,2014-07-17,53.13,53.22,52.77,52.87,393095
FAST,2014-07-17,45.21,45.58,45,45.03,2576619
FBHS,2014-07-17,37.19,37.63,36.963,37.57,2607489
FB,2014-07-17,67.03,67.85,66.04,66.4099,38188432
FCX,2014-07-17,38.6,38.8451,38.33,38.5,14014497
FDX,2014-07-17,151.34,153.15,151.23,152.87,1032424
FE,2014-07-17,31.77,31.98,31.54,31.89,2216833
FFIV,2014-07-17,109.27,111.18,109.09,109.42,795535
FISV,2014-07-17,61.85,62.37,61.7,61.95,870718
FIS,2014-07-17,56.5,56.88,56.21,56.22,1542634
FITB,2014-07-17,21.12,21.2,20.16,20.28,26030350
FLIR,2014-07-17,33.07,33.27,32.5,32.53,1205547
FLR,2014-07-17,76.67,77,76.45,76.76,956051
FLS,2014-07-17,71.94,72.7799,71.91,72.61,461176
FL,2014-07-17,48.15,48.18,47.11,47.13,2105454
FMC,2014-07-17,68.88,69.29,68.37,68.4,1032404
FOXA,2014-07-17,32.99,33.31,32.68,32.77,38800581
FOX,2014-07-17,32.37,32.76,32.25,32.46,29960672
FRT,2014-07-17,122.95,123.22,122.37,122.72,379010
FTI,2014-07-17,61.06,61.51,60.28,60.51,1411960
F,2014-07-17,17.66,18.08,17.64,17.74,47287297
GD,2014-07-17,117.06,117.55,116.05,116.1,796017
GE,2014-07-17,26.92,26.98,26.6,26.61,37548895
GGP,2014-07-17,23.96,24.12,23.93,24.1,2106266
GILD,2014-07-17,86.4,88.17,84.75,85.07,14948453
GIS,2014-07-17,53,53.17,52.77,52.78,2609457
GLW,2014-07-17,21.59,21.85,21.525,21.83,9736934
GM,2014-07-17,37.31,37.67,37.01,37.1,11014655
GOOGL,2014-07-17,588.97,589.5,576.85,580.82,2941648
GOOG,2014-07-17,579.53,580.99,568.61,573.7299,3015475
GPC,2014-07-17,86.49,87.2,85.92,87.19,872540
GPN,2014-07-17,35.82,36.44,35.76,36.38,1095934
GPS,2014-07-17,39.54,40.128,39.49,39.54,4323089
GRMN,2014-07-17,56.38,56.94,55.93,56.14,1080152
GS,2014-07-17,170.21,171.6,168.92,170.14,3815487
GT,2014-07-17,27.78,28.14,27.45,27.46,2720918
GWW,2014-07-17,242.25,243.04,240.28,242.85,681074
HAL,2014-07-17,71.88,71.9,70.285,70.35,5844381
HAS,2014-07-17,51.8,52.99,51.66,52.92,2574102
HBAN,2014-07-17,9.58,9.63,9.29,9.3,12546913
HBI,2014-07-17,24.0525,24.1975,23.9875,24.025,2113060
HCA,2014-07-17,60.46,62.55,60.31,62.44,3319241
HCN,2014-07-17,63.18,63.97,63.16,63.69,2080648
HCP,2014-07-17,41.81,41.97,41.72,41.85,1832769
HD,2014-07-17,79.8,80.28,79.45,80.08,5323227
HES,2014-07-17,98.62,99.29,98.45,98.72,2788540
HIG,2014-07-17,36.24,36.37,35.69,35.8,3219069
HII,2014-07-17,91.71,92.56,90.43,90.47,317349
HOG,2014-07-17,66.12,67.34,65.98,67.3,3083493
HOLX,2014-07-17,25.26,25.47,25.035,25.05,962338
HON,2014-07-17,95.39,96.35,95.16,95.17,3777476
HP,2014-07-17,115.79,116.4899,113.34,113.52,751289
HRB,2014-07-17,32.46,32.62,31.93,31.94,1755283
HRL,2014-07-17,23.99,24.08,23.855,23.965,1106170
HRS,2014-07-17,73.29,73.94,72.86,72.89,472874
HSIC,2014-07-17,59.645,59.86,59.015,59.25,925478
HST,2014-07-17,22.82,23.12,22.81,23.05,6212470
HSY,2014-07-17,92.15,92.58,91.73,92.17,1438536
HUM,2014-07-17,127.07,133.645,127.07,131.17,1779561
IBM,2014-07-17,192.36,195.95,192,192.49,8872269
ICE,2014-07-17,37.622,38.288,37.622,38.244,6489835
IDXX,2014-07-17,65.38,65.74,64.98,65.1,490212
IFF,2014-07-17,103.89,104.4,103.25,103.42,306546
ILMN,2014-07-17,171.44,172.87,165.37,166.16,1163654
INCY,2014-07-17,46.99,47.24,45.08,45.35,1637229
INFO,2014-07-17,26,26.21,25.95,26.04,276861
INTC,2014-07-17,34.2,34.36,33.63,33.7,70591117
INTU,2014-07-17,81.12,81.62,80.73,80.78,1191037
IPG,2014-07-17,19.3,19.44,19.05,19.4,8515785
IP,2014-07-17,49.63,49.75,49.32,49.43,5428769
IQV,2014-07-17,54.77,55.13,54.38,54.48,256413
IRM,2014-07-17,35.11,35.2,34.7,34.85,1177180
IR,2014-07-17,61.85,62.08,61.04,61.08,1833434
ISRG,2014-07-17,125.7832,128.4599,125.3332,127.4065,1614198
ITW,2014-07-17,85.77,85.77,84.71,84.74,1936919
IT,2014-07-17,70.46,71.17,69.73,69.91,275136
IVZ,2014-07-17,38,38.39,37.6,37.63,1278352
JBHT,2014-07-17,77.96,78.25,77.47,77.58,1536576
JCI,2014-07-17,47.1832,47.623,46.733,46.7644,2230444
JEC,2014-07-17,54.1,54.45,53.8788,54.05,928590
JNJ,2014-07-17,101.9,102.1,100.26,100.37,11226538
JNPR,2014-07-17,24,24.1,23.9,24,4988325
JPM,2014-07-17,58.56,58.86,57.76,57.86,17015955
JWN,2014-07-17,67.65,68.02,67.35,67.98,999200
KEY,2014-07-17,13.92,14.01,13.51,13.62,20216226
KIM,2014-07-17,23.3,23.39,23.23,23.28,1462458
KLAC,2014-07-17,73.77,74.54,73.54,74.01,2266148
KMB,2014-07-17,113.74,114.02,112.61,112.67,1304110
KMI,2014-07-17,36.1,37.36,35.95,36.81,10018848
KMX,2014-07-17,52.21,52.45,51.03,51.1,1462268
KORS,2014-07-17,83.25,83.44,80.4,81.06,4830728
KO,2014-07-17,41.93,42.15,41.83,42.02,9983505
KR,2014-07-17,24.635,24.84,24.59,24.8,4050848
KSS,2014-07-17,51.39,52.22,51.25,51.63,2209902
KSU,2014-07-17,113.25,114.32,112.71,113.26,1386614
K,2014-07-17,65.95,66.16,65.71,65.91,1487341
LB,2014-07-17,57.16,57.8199,56.9,56.98,1898252
LEG,2014-07-17,32.86,33.07,32.54,32.55,914436
LEN,2014-07-17,38.6078,38.8724,38.3627,38.6569,1667256
LH,2014-07-17,106.8,107.42,105.19,105.42,1492690
LKQ,2014-07-17,26.1,26.272,25.72,25.74,1180430
LLL,2014-07-17,120.7,122.09,120.59,120.61,519767
LLY,2014-07-17,62.36,62.87,62.14,62.26,3424677
LMT,2014-07-17,161.11,163.2,160.56,161.33,1190893
LNC,2014-07-17,51.9,52.735,51.61,52.65,1269081
LNT,2014-07-17,29.355,29.455,29.125,29.135,1103508
LOW,2014-07-17,47.45,47.87,47.38,47.81,5211223
LRCX,2014-07-17,70.89,71.37,70.42,70.72,1533361
LUK,2014-07-17,25.06,25.29,25.05,25.05,1090683
LUV,2014-07-17,27.59,27.99,27.58,27.81,4957126
LYB,2014-07-17,98.49,100.42,98.47,99.53,2279740
L,2014-07-17,44.2,44.33,43.68,43.76,1041253
MAA,2014-07-17,73.31,73.84,73.15,73.56,378210
MAC,2014-07-17,67.63,68.16,67.39,67.83,1041576
MAR,2014-07-17,64.49,64.85,63.37,63.38,3033315
MAS,2014-07-17,20.81,20.99,20.69,20.98,5912702
MAT,2014-07-17,37.1,37.2,35.95,36.46,15122394
MA,2014-07-17,77.31,77.87,76.25,76.39,5476388
MCD,2014-07-17,98.96,99.09,98.35,98.37,4104240
MCHP,2014-07-17,48.57,48.86,48.14,48.15,907422
MCK,2014-07-17,188.28,190.49,188.02,188.71,1127621
MCO,2014-07-17,89.27,90.555,89.21,90.44,462330
MDLZ,2014-07-17,37.9,38.165,37.84,37.99,6388145
MDT,2014-07-17,61.92,62.62,61.74,62.36,7457274
MET,2014-07-17,55.41,55.93,54.96,55.83,4065984
MGM,2014-07-17,25.27,25.66,25.16,25.52,5752918
MHK,2014-07-17,131.01,131.67,130.04,130.19,786105
MKC,2014-07-17,69.85,69.87,69.25,69.35,422456
MLM,2014-07-17,128.74,129.861,127.89,128.17,574521
MMC,2014-07-17,51.84,52.22,51.64,51.66,1572087
MMM,2014-07-17,145.33,145.67,143.45,143.54,2778988
MNST,2014-07-17,22.33,22.3333,22.0733,22.0933,5658003
MON,2014-07-17,120,120.6,119.765,119.98,3112481
MOS,2014-07-17,47.7,47.96,47.33,47.55,2113608
MO,2014-07-17,41.79,42.255,41.6,42.17,6800463
MPC,2014-07-17,38.66,38.835,38.39,38.455,5385782
MRK,2014-07-17,57.92,58.43,57.62,58.34,7432722
MRO,2014-07-17,39.63,39.94,39.5,39.8,3914018
MSFT,2014-07-17,45.45,45.71,44.25,44.53,82180263
MSI,2014-07-17,65.48,65.65,64.91,64.94,1475747
MS,2014-07-17,32.45,32.78,32.23,32.64,9100892
MTB,2014-07-17,122.83,122.83,121.37,122.06,660506
MTD,2014-07-17,251.82,253.26,249.6,249.99,102745
MU,2014-07-17,33.83,34,32.99,33.0501,36952481
MYL,2014-07-17,51.28,51.745,51,51.43,4853636
M,2014-07-17,56.68,57.22,56.55,56.64,2583978
NAVI,2014-07-17,17.69,18.28,17.69,17.7,2805828
NBL,2014-07-17,76.14,76.43,73.66,73.71,2190073
NCLH,2014-07-17,32.31,32.47,31.93,31.98,609556
NDAQ,2014-07-17,40.16,40.73,40.14,40.61,914942
NEE,2014-07-17,99.52,99.52,97.555,97.58,1606871
NEM,2014-07-17,25.18,25.53,24.9,25.42,5640267
NFLX,2014-07-17,63.3257,64.1214,62.6128,62.7657,13276389
NFX,2014-07-17,44.06,44.6,43.39,43.55,5654732
NI,2014-07-17,38.56,38.82,38.41,38.44,908751
NKE,2014-07-17,38.215,38.485,38.15,38.265,7462670
NLSN,2014-07-17,47.86,48.145,47.61,48.03,1151112
NOC,2014-07-17,122.42,124,122.35,122.56,803167
NOV,2014-07-17,84.59,85.45,84.36,85.45,3178454
NRG,2014-07-17,31.9,32.4,31.59,32.29,7278656
NSC,2014-07-17,104.66,106.22,104.63,106.18,1152892
NTAP,2014-07-17,36.55,37.07,36.36,36.7,3910437
NTRS,2014-07-17,64.15,64.68,63.9,64.34,1414799
NUE,2014-07-17,50.09,50.45,49.71,49.8,1516347
NVDA,2014-07-17,19.13,19.5,19.13,19.3,8122920
NWL,2014-07-17,31.13,31.48,31.09,31.1,1346287
NWSA,2014-07-17,18.2,18.24,18.04,18.05,2809368
NWS,2014-07-17,17.61,17.64,17.46,17.5,711948
OKE,2014-07-17,66.46,67.31,65.96,66.01,736314
OMC,2014-07-17,71.03,71.6,70.9,71.07,1828677
ORCL,2014-07-17,40.21,40.71,39.86,39.91,24450522
ORLY,2014-07-17,153.06,154.64,151.888,152.06,612632
OXY,2014-07-17,101.88,102.17,99.83,99.95,2781896
O,2014-07-17,45.14,45.49,45.1,45.3,1128211
PAYX,2014-07-17,42.1,42.21,41.545,41.62,1676175
PBCT,2014-07-17,14.85,14.88,14.74,14.79,4757965
PCAR,2014-07-17,65.68,66.4,65.2601,65.43,1114167
PCG,2014-07-17,47.13,47.33,46.8,47.27,2766802
PCLN,2014-07-17,1218.52,1229,1197.01,1201.37,933102
PDCO,2014-07-17,39.39,39.56,38.63,38.68,739686
PEG,2014-07-17,37.17,37.26,36.85,37.19,3393857
PEP,2014-07-17,90.15,90.67,89.97,89.99,2823794
PFE,2014-07-17,30.53,30.75,30.34,30.73,24389678
PFG,2014-07-17,51.6,52.08,50.94,51.09,1049254
PGR,2014-07-17,24.15,24.22,24.0475,24.16,5602747
PG,2014-07-17,80.55,80.75,80.16,80.55,6502396
PHM,2014-07-17,19.55,19.6199,19.42,19.49,2432488
PH,2014-07-17,123.38,124,121.73,121.92,766823
PKG,2014-07-17,66.78,68.24,66.72,67.67,1454386
PKI,2014-07-17,46.16,46.68,45.89,46.02,650159
PLD,2014-07-17,41.44,41.68,41.27,41.45,1482946
PM,2014-07-17,84.58,86.65,84.52,84.55,5937523
PNC,2014-07-17,84.15,84.47,83.18,83.34,4161503
PNR,2014-07-17,72.95,72.95,71.43,71.57,1750688
PNW,2014-07-17,55.75,56.03,55.59,55.59,444893
PPG,2014-07-17,102.51,104.875,102.51,103.85,1891732
PPL,2014-07-17,33.47,33.92,33.29,33.84,3992225
PRGO,2014-07-17,155.14,155.55,151.44,151.86,1198403
PRU,2014-07-17,90.35,91.24,89.17,89.32,1831062
PSA,2014-07-17,171.75,172.86,171.5,171.98,401394
PSX,2014-07-17,80.4,80.98,79.4,79.54,2370164
PVH,2014-07-17,110.68,111.14,110.19,110.85,631858
PWR,2014-07-17,34.84,35.08,34.57,34.65,977056
PXD,2014-07-17,223.04,224.29,221.4,223.1,795649
PX,2014-07-17,132.7,133.21,131.54,131.67,812903
QCOM,2014-07-17,79.11,79.21,77.88,78.11,12578379
RCL,2014-07-17,54.84,55.16,53.66,53.92,1787795
REGN,2014-07-17,303.09,305.83,295.76,296.41,832800
REG,2014-07-17,55.72,55.96,55.39,55.45,167020
RE,2014-07-17,161.52,162.92,161.03,162.44,265734
RF,2014-07-17,10.29,10.335,10.18,10.25,16231251
RHI,2014-07-17,47.54,47.76,46.98,47.07,474284
RHT,2014-07-17,54.48,55.07,53.85,53.93,997216
RJF,2014-07-17,49.17,49.63,49.114,49.5,780229
RL,2014-07-17,157.68,158.24,156.89,157.19,533959
RMD,2014-07-17,48.86,49.16,48.57,48.65,857124
ROK,2014-07-17,122.59,122.84,120.65,120.67,709961
ROP,2014-07-17,143.35,144,142.32,142.5,803046
ROST,2014-07-17,30.955,31.27,30.915,31.095,8842724
RRC,2014-07-17,77.6,78.25,77.56,77.95,2154728
RSG,2014-07-17,37.11,37.215,36.82,36.83,721478
RTN,2014-07-17,94.18,95.14,93.64,94.15,1077157
SBAC,2014-07-17,103.82,104.8625,102.92,103.17,653534
SBUX,2014-07-17,39.06,39.23,38.56,38.62,8446350
SCG,2014-07-17,52.94,53.06,52.61,52.61,588741
SCHW,2014-07-17,27.25,27.85,27.175,27.81,6637095
SEE,2014-07-17,33.21,33.65,33.14,33.42,876580
SHW,2014-07-17,210.81,212.38,209.74,212.18,1241142
SIG,2014-07-17,110.85,111.26,108.83,109.1,438411
SJM,2014-07-17,105.55,105.92,104.59,104.72,346889
SLB,2014-07-17,115.65,115.65,114,114.64,5352082
SLG,2014-07-17,110.13,110.57,109.39,109.39,494007
SNA,2014-07-17,123,126.59,122.51,123.87,971290
SNI,2014-07-17,84.25,86.48,84.21,85.55,1787135
SNPS,2014-07-17,39,39.295,38.92,39.07,585929
SO,2014-07-17,44.6,44.845,44.51,44.55,4331830
SPGI,2014-07-17,82.31,82.61,81.26,81.42,752253
SPG,2014-07-17,170.19,170.93,169.44,169.61,683626
SRCL,2014-07-17,118.74,119.47,117.79,118.12,315413
SRE,2014-07-17,101.98,102.56,101.56,101.59,908613
STI,2014-07-17,39.38,39.815,39.26,39.72,3580254
STT,2014-07-17,68.96,69.47,68.74,69.12,2967311
STX,2014-07-17,60.63,61.15,59.215,59.49,3668322
STZ,2014-07-17,86.95,87.24,86.13,86.21,999319
SWKS,2014-07-17,47.66,47.87,46.21,46.34,6421808
SWK,2014-07-17,85.34,85.53,84.94,85.19,1254879
SYK,2014-07-17,82.14,82.84,81,82.16,1411691
SYMC,2014-07-17,22.88,23.265,22.81,23.07,5107574
SYY,2014-07-17,36.9,36.9,36.44,36.44,2273465
TAP,2014-07-17,72.27,72.51,71.29,71.39,943265
TDG,2014-07-17,168.19,169.61,166.66,166.81,232048
TEL,2014-07-17,62.81,63.4,62.5468,63.06,1901249
TGT,2014-07-17,59.99,60.2,59.57,59.72,4559744
TIF,2014-07-17,98.73,99.77,98.13,99.68,511893
TJX,2014-07-17,52.45,53.01,51.91,52.98,3665022
TMK,2014-07-17,55.12,55.43,54.465,54.49,567261
TMO,2014-07-17,119.48,120.826,118.61,119.02,2714652
TPR,2014-07-17,34.15,34.47,34.05,34.25,4102271
TRIP,2014-07-17,101.25,103.74,100.76,101.15,1519823
TROW,2014-07-17,81.5,81.91,80.16,80.4,1938524
TRV,2014-07-17,95.33,95.74,94.64,94.7,1202901
TSCO,2014-07-17,60.69,62.08,60.51,61.1,2522810
TSN,2014-07-17,39,39.63,38.92,39.48,1710654
TSS,2014-07-17,31.78,31.96,31.23,31.27,1091591
TWX,2014-07-17,84,87.14,83.75,86.12,28072048
TXN,2014-07-17,48.53,48.93,48.055,48.15,5321585
TXT,2014-07-17,38.83,39.35,38.32,38.32,2402148
T,2014-07-17,36.27,36.47,35.98,36.03,19142987
UAA,2014-07-17,28.595,28.995,28.3935,28.5,3603514
UAL,2014-07-17,44.68,45.327,42.96,43.35,8266405
UDR,2014-07-17,28.67,28.85,28.58,28.61,798643
UHS,2014-07-17,96.58,97.55,95.27,95.52,693309
ULTA,2014-07-17,88.88,89.98,88.14,89.75,1103289
UNH,2014-07-17,84.25,87.24,83.43,85.11,7118352
UNM,2014-07-17,34.65,35.01,34.4,34.44,1115558
UNP,2014-07-17,100.97,101.73,100.44,100.45,2218795
UPS,2014-07-17,103.98,104.23,102.53,102.65,2842713
URI,2014-07-17,111.94,114.9497,109,110.06,3234778
USB,2014-07-17,41.82,42.31,41.79,42.17,7856102
UTX,2014-07-17,113.93,114.11,112.72,112.77,4876198
VAR,2014-07-17,83.59,84.66,83.24,84.59,317249
VFC,2014-07-17,62.37,62.71,61.6,61.6,2644144
VIAB,2014-07-17,87.01,88.92,87.01,87.635,3613940
VLO,2014-07-17,49.73,50.14,48.77,48.84,7432445
VMC,2014-07-17,63.78,63.97,62.82,62.99,726564
VNO,2014-07-17,106.95,107.288,105.95,105.97,785100
VRSK,2014-07-17,61.19,61.78,61.07,61.46,610385
VRSN,2014-07-17,49.36,49.79,48.76,48.91,1113765
VRTX,2014-07-17,95.83,96.68,94.31,94.49,1634985
VTR,2014-07-17,64.44,64.696,64.17,64.17,1817446
VZ,2014-07-17,50.79,50.98,50.24,50.32,11492641
V,2014-07-17,55.485,55.5,54.4575,54.47,9832240
WAT,2014-07-17,99.58,101.52,99.16,101.52,951488
WBA,2014-07-17,70.33,72.33,70.24,71.97,6967198
WDC,2014-07-17,99.77,100.91,97.59,98.15,3242442
WEC,2014-07-17,45.13,45.36,44.83,44.86,1231681
WFC,2014-07-17,51.08,51.122,50.61,50.68,24397990
WHR,2014-07-17,139.48,139.925,138.57,138.96,969456
WMB,2014-07-17,58.19,58.83,57.51,57.6,3643224
WMT,2014-07-17,76.58,77.05,76.44,76.61,4630252
WM,2014-07-17,44.45,44.58,44.07,44.07,1083345
WU,2014-07-17,17.4,17.54,17.33,17.52,3047811
WYNN,2014-07-17,199.37,203.1,198.5,199.19,2111487
WYN,2014-07-17,75.98,76.41,75.15,75.24,626331
WY,2014-07-17,32.33,32.63,32.25,32.58,6425663
XEC,2014-07-17,143.18,144.29,139.23,139.5,1098822
XEL,2014-07-17,31.54,31.82,31.47,31.81,1814903
XLNX,2014-07-17,48.33,48.42,47.48,47.54,2765942
XL,2014-07-17,33.85,33.89,33.63,33.74,1484590
XOM,2014-07-17,103.38,103.885,102.29,102.31,8145741
XRAY,2014-07-17,47.06,47.3,46.21,46.27,1057682
XRX,2014-07-17,51.28,52,51.2,51.92,1784737
XYL,2014-07-17,37.27,37.27,36.68,36.73,785931
YUM,2014-07-17,80.58,81,76.65,77.01,12870193
ZBH,2014-07-17,102.46,102.9,100.63,100.71,804921
ZION,2014-07-17,29.18,29.18,28.4,28.52,2860210
ZTS,2014-07-17,32.15,32.74,32.07,32.69,3261028
AAL,2014-07-18,42.23,43.22,42.15,42.9199,8870098
AAPL,2014-07-18,93.62,94.74,93.02,94.43,49987593
AAP,2014-07-18,129.92,130.87,128.66,130.47,645430
ABBV,2014-07-18,53,55.12,53,54.91,42463192
ABC,2014-07-18,72.85,73.3,72.56,73.06,1431481
ABT,2014-07-18,41.9,42.8,41.776,42.73,9538018
ACN,2014-07-18,79.49,79.7856,78.85,79.74,2818871
ADBE,2014-07-18,71.9,72.5799,71.35,72.55,2856852
ADI,2014-07-18,53.04,53.69,52.94,53.48,1173120
ADM,2014-07-18,47.49,48.195,47.43,48.1,2394965
ADP,2014-07-18,80.43,81.155,80.02,81.03,1390601
ADSK,2014-07-18,55.78,57.39,55.47,57.3599,2614103
ADS,2014-07-18,272.36,274.36,270.095,270.67,696171
AEE,2014-07-18,39.83,40.05,39.71,40.04,1543524
AEP,2014-07-18,53.73,54.45,53.54,54.39,1936234
AES,2014-07-18,15.12,15.225,15.02,15.19,3200350
AET,2014-07-18,83.99,84.745,83.28,84.64,1820597
AFL,2014-07-18,63.37,63.79,63.05,63.71,1830086
AGN,2014-07-18,214.5,218.606,214.24,218.18,1374919
AIG,2014-07-18,54.91,55.26,54.64,55.2,4928423
AIV,2014-07-18,33.7,34.03,33.59,33.96,951694
AIZ,2014-07-18,65.08,65.75,64.94,65.69,347118
AJG,2014-07-18,46.27,46.55,46.06,46.44,573405
AKAM,2014-07-18,58.63,59.36,58.32,59.24,1613020
ALB,2014-07-18,69.64,70.51,69.5,70.2,1422262
ALGN,2014-07-18,52.3,52.61,51.86,52.57,1705169
ALK,2014-07-18,48.15,49.1,48.15,48.73,901499
ALLE,2014-07-18,54.35,55.01,54.11,54.89,300681
ALL,2014-07-18,57.86,58.1,57.52,58.06,2016101
ALXN,2014-07-18,156.46,161.74,155.8,161.25,1083771
AMAT,2014-07-18,22.87,23.01,22.71,23,11636839
AMD,2014-07-18,3.73,3.84,3.67,3.83,137577726
AME,2014-07-18,51.77,52.15,51.68,52.13,678955
AMGN,2014-07-18,116.11,118.68,114.93,118.3,3483921
AMG,2014-07-18,203.13,206.48,202.52,205.53,374307
AMP,2014-07-18,121.21,122.49,120.94,122.18,559799
AMT,2014-07-18,91.24,92.53,91.12,92.47,1561902
AMZN,2014-07-18,354.4,359.68,352.08,358.66,3410032
ANDV,2014-07-18,58.79,59.035,58.01,58.15,2530880
ANSS,2014-07-18,74.63,75.31,74.5,75.27,283756
ANTM,2014-07-18,113.71,115,113.27,114.93,1754200
AON,2014-07-18,89.31,89.72,88.9,89.69,759909
AOS,2014-07-18,23.34,23.6475,23.23,23.455,2015502
APA,2014-07-18,99.04,99.24,98.2,98.58,2143493
APC,2014-07-18,108.07,108.77,107.56,108.33,3102908
APD,2014-07-18,129.2,130.16,128.36,129.98,1163056
APH,2014-07-18,47.465,48.245,47.465,48.185,1267834
ARE,2014-07-18,77.69,78.68,77.69,78.67,430507
ARNC,2014-07-18,48.99,49.74,48.96,49.47,4204100
ATVI,2014-07-18,22.79,23,22.65,22.93,6472609
AVB,2014-07-18,146.42,147.55,145.79,147.32,663424
AVGO,2014-07-18,72.74,75.26,72.6101,75,3395536
AVY,2014-07-18,50.89,51.09,50.68,50.98,438403
AWK,2014-07-18,48.28,48.97,48.05,48.97,379447
AXP,2014-07-18,93.32,93.93,93.1,93.53,3363043
AYI,2014-07-18,111.52,114.88,111.52,114.65,405907
AZO,2014-07-18,521.2,523.09,517.23,520.56,345585
A,2014-07-18,55.42,56.25,55.29,56.15,1706174
BAC,2014-07-18,15.27,15.5,15.25,15.49,74859177
BAX,2014-07-18,76.53,76.56,75.54,76.52,2924084
BA,2014-07-18,126.38,127.82,126.25,127.64,3107465
BBT,2014-07-18,38.56,39,38.42,38.9,4469787
BBY,2014-07-18,29.71,30.14,29.55,30.09,2542197
BDX,2014-07-18,117.82,119.15,117.23,118.61,854515
BEN,2014-07-18,56.96,57.76,56.86,57.56,1189225
BF.B,2014-07-18,46.02,46.65,45.68,46.34,620048
BIIB,2014-07-18,301.12,305.82,298.64,304.1,1551679
BK,2014-07-18,38,38.5,37.78,38.43,5828836
BLK,2014-07-18,318.11,321.72,317.66,320.86,672774
BLL,2014-07-18,31.78,32.29,31.75,32.17,1454030
BMY,2014-07-18,48.5,49.185,48.275,49.12,7450147
BRK.B,2014-07-18,126.91,128.45,126.88,128.28,3563500
BSX,2014-07-18,12.52,12.69,12.4999,12.67,7147922
BWA,2014-07-18,64.42,65.3,64.08,65.18,998481
BXP,2014-07-18,120.7,121.84,120.45,121.69,543899
CAG,2014-07-18,30.56,30.835,30.43,30.67,3184365
CAH,2014-07-18,70.81,71.1,70.27,71.06,1953720
CAT,2014-07-18,109.43,110.17,109.05,110.17,2424953
CA,2014-07-18,28.53,28.53,28.27,28.42,1931371
CBG,2014-07-18,32.82,33.14,32.8,33.1,1700733
CBOE,2014-07-18,48.1,49.05,48.0293,48.96,926206
CBS,2014-07-18,61.6,61.68,60.6,61.5,23209549
CB,2014-07-18,103.22,104.11,103.13,104.08,1044887
CCI,2014-07-18,74.27,75.38,74.1225,75,2162633
CCL,2014-07-18,36.2,36.69,36.17,36.52,2744253
CDNS,2014-07-18,17.34,17.51,17.225,17.24,4714814
CELG,2014-07-18,83.81,85.52,83.13,85.06,4877661
CERN,2014-07-18,52.91,53.525,52.91,53.51,1804815
CF,2014-07-18,50.25,50.6,49.932,50.508,4470655
CHD,2014-07-18,33.735,33.95,33.575,33.89,2449600
CHK,2014-07-18,26.96,27.18,26.84,27,5938998
CHRW,2014-07-18,64.28,64.9,64.01,64.87,1203253
CHTR,2014-07-18,163.93,164.32,161.89,164.15,718272
CINF,2014-07-18,47.98,48.36,47.62,48.3,1679156
CI,2014-07-18,94.68,96.39,94.2,96.32,1780976
CLX,2014-07-18,92,92.27,91.57,92.25,1094168
CL,2014-07-18,68.78,69.01,68.55,68.9,2395750
CMA,2014-07-18,49.72,49.86,49.37,49.68,1616567
CMCSA,2014-07-18,27.37,27.37,27.11,27.27,23198030
CME,2014-07-18,71.46,72.95,71.09,72.46,1375922
CMG,2014-07-18,583.71,593.41,583.0201,592.42,432611
CMI,2014-07-18,152.09,153.042,151.48,152.74,669328
CMS,2014-07-18,30.1,30.41,29.89,30.4,1575549
CNC,2014-07-18,38.945,39.1938,38.49,38.71,2276756
CNP,2014-07-18,25,25.1,24.8,25.07,2906255
COF,2014-07-18,83.68,83.9,82.06,82.29,6368537
COG,2014-07-18,33.5,33.68,33.11,33.4,4530399
COL,2014-07-18,79.03,79.79,78.67,79.77,554837
COO,2014-07-18,148.97,151.31,148.43,151,352213
COP,2014-07-18,84.9,85.21,84.52,84.76,4689337
COST,2014-07-18,117.32,117.8,116.61,117.7399,2156182
COTY,2014-07-18,17.35,17.43,17.19,17.32,327816
CPB,2014-07-18,43.87,43.96,43.48,43.95,3019860
CRM,2014-07-18,52.98,54.27,52.72,53.5,3597939
CSCO,2014-07-18,25.7,25.96,25.67,25.91,25465861
CSX,2014-07-18,30.91,31.14,30.86,31.09,4864210
CTAS,2014-07-18,63.71,64.14,63.41,64.04,569043
CTL,2014-07-18,36.83,37.03,36.62,36.95,2058629
CTSH,2014-07-18,49.08,49.66,48.54,49.44,4501791
CTXS,2014-07-18,63.68,63.82,62.99,63.62,2318626
CVS,2014-07-18,76.32,77.515,76.24,77.47,3247717
CVX,2014-07-18,130.64,130.73,129.58,130.39,4339481
CXO,2014-07-18,142.96,145.48,142.4,144.99,573096
C,2014-07-18,49.49,49.81,49.31,49.56,15455815
DAL,2014-07-18,36.95,37.67,36.86,37.18,10551519
DE,2014-07-18,87.77,88.24,87.57,87.63,2835267
DFS,2014-07-18,64.25,64.25,63.46,63.81,2338921
DGX,2014-07-18,60.76,60.89,59.59,60.21,1913874
DG,2014-07-18,54.57,55.67,54.4,55.45,6003520
DHI,2014-07-18,23.83,23.92,23.6501,23.9,2769281
DHR,2014-07-18,74.0773,75.44,73.82,75.11,5784969
DISCA,2014-07-18,85.36,85.62,84.2,85.1,2177128
DISCK,2014-07-18,83.75,84.162,83.11,84,546274
DISH,2014-07-18,65.33,65.33,64.78,64.85,1216356
DIS,2014-07-18,85.44,85.98,85.1703,85.81,4719105
DLR,2014-07-18,60.41,61.23,60.05,61.23,710988
DLTR,2014-07-18,54.48,54.89,54.01,54.76,1232091
DOV,2014-07-18,87.48,88.84,87.15,88.72,1165954
DPS,2014-07-18,59.15,59.4625,58.94,59.45,962703
DRE,2014-07-18,18.14,18.35,18.11,18.32,1148822
DRI,2014-07-18,43.78,44.62,43.75,44.38,1604849
DTE,2014-07-18,76.15,76.77,75.59,76.57,763481
DUK,2014-07-18,72.6,73.18,72.09,73.11,2604806
DVA,2014-07-18,73.47,73.96,73.07,73.85,518961
DVN,2014-07-18,76.52,77.34,76.13,77.01,2548510
D,2014-07-18,69.44,70.3,68.967,70.16,1851963
EA,2014-07-18,37.03,38.57,36.99,38.38,5499572
EBAY,2014-07-18,50.93,51.64,50.58,51.48,12948736
ECL,2014-07-18,110.2,110.66,109.62,110.43,797462
ED,2014-07-18,56.49,56.97,56.15,56.92,1788105
EFX,2014-07-18,73.68,73.71,73.22,73.33,619849
EIX,2014-07-18,56.78,57.13,56.37,57.11,1241332
EL,2014-07-18,74.69,76.08,74.34,76.08,1778391
EMN,2014-07-18,86.28,86.7375,86.03,86.53,754911
EMR,2014-07-18,67.12,67.478,67.01,67.39,2535419
EOG,2014-07-18,115.36,116.387,114.342,116.04,2605225
EQIX,2014-07-18,218.84,218.84,209.48,210.67,332045
EQR,2014-07-18,64.4,64.99,64.3,64.8,1320416
EQT,2014-07-18,99.36,100.68,99.36,100.57,1427754
ESRX,2014-07-18,66.06,66.06,65.37,66,4569843
ESS,2014-07-18,189.45,191.22,189.27,191.1,289463
ES,2014-07-18,45.24,45.57,44.93,45.54,720100
ETFC,2014-07-18,20.72,21.5,20.7,21.4,4179358
ETN,2014-07-18,78.45,78.86,78.25,78.57,2435165
ETR,2014-07-18,77,77.27,75.95,77.22,1544141
EW,2014-07-18,42.725,43.055,42.475,42.665,3925686
EXC,2014-07-18,32.18,32.35,31.87,32.09,10140043
EXPD,2014-07-18,44.28,44.87,43.99,44.71,1305055
EXPE,2014-07-18,78.07,78.79,77.61,78.79,1140539
EXR,2014-07-18,53.08,53.77,53.08,53.75,373606
FAST,2014-07-18,45.14,45.46,44.89,45.36,2274526
FBHS,2014-07-18,37.61,38.01,37.38,38.01,1998421
FB,2014-07-18,66.8,68.46,66.16,68.4199,42455649
FCX,2014-07-18,38.55,38.61,38.12,38.35,8637060
FDX,2014-07-18,151.34,153.15,151.23,152.87,1032449
FE,2014-07-18,31.77,31.98,31.54,31.89,2216933
FFIV,2014-07-18,109.81,110.78,109.314,110.19,872448
FISV,2014-07-18,62.28,63.01,61.83,62.87,1101581
FIS,2014-07-18,56.33,56.95,56.18,56.91,1035639
FITB,2014-07-18,20.42,20.505,20.1147,20.45,17694837
FLIR,2014-07-18,32.91,34.05,32.65,33.52,1536988
FLR,2014-07-18,76.67,77,76.45,76.76,956051
FLS,2014-07-18,71.94,72.7799,71.91,72.61,461176
FL,2014-07-18,47.31,48.75,47.175,48.67,1527752
FMC,2014-07-18,68.47,69.23,68.1,69.14,716167
FOXA,2014-07-18,33.05,33.14,32.58,33.01,29432001
FOX,2014-07-18,32.55,32.81,32.29,32.76,13897684
FRT,2014-07-18,122.77,124.38,122.77,124.22,338704
FTI,2014-07-18,60.57,60.97,60.28,60.93,1118979
F,2014-07-18,17.8,17.84,17.65,17.72,24838797
GD,2014-07-18,116.65,117.88,116.51,117.64,1424910
GE,2014-07-18,26.77,26.78,26.25,26.46,55402966
GGP,2014-07-18,23.96,24.12,23.93,24.1,2106266
GILD,2014-07-18,85.73,89.75,85.3,89.1899,13241136
GIS,2014-07-18,53.02,53.26,52.81,53.06,2875601
GLW,2014-07-18,21.59,21.85,21.525,21.83,9736934
GM,2014-07-18,37.34,37.42,37.06,37.41,8741972
GOOGL,2014-07-18,603.01,606.7,590.92,605.11,4874260
GOOG,2014-07-18,593,596.8,582,595.08,4006389
GPC,2014-07-18,86.49,87.2,85.92,87.19,872540
GPN,2014-07-18,35.82,36.44,35.76,36.38,1095934
GPS,2014-07-18,39.72,39.96,39.37,39.88,2456093
GRMN,2014-07-18,56.44,56.94,56.06,56.61,1040490
GS,2014-07-18,170.41,171.79,169.646,171.47,2564222
GT,2014-07-18,27.63,27.9,27.4976,27.89,1901334
GWW,2014-07-18,242.25,243.04,240.28,242.85,681074
HAL,2014-07-18,70.33,71.15,69.92,70.93,7112095
HAS,2014-07-18,52.72,53.36,52.72,53.21,1032522
HBAN,2014-07-18,9.74,9.78,9.56,9.75,16464406
HBI,2014-07-18,24.155,24.33,24.0925,24.32,2751128
HCA,2014-07-18,60.46,62.55,60.31,62.44,3319241
HCN,2014-07-18,64,64.295,63.59,64.29,2292320
HCP,2014-07-18,41.96,42.195,41.8,42.18,1963513
HD,2014-07-18,79.8,80.28,79.45,80.08,5323239
HES,2014-07-18,98.62,99.29,98.45,98.72,2788540
HIG,2014-07-18,35.83,36.11,35.67,36.1,2600770
HII,2014-07-18,90.64,92.31,90.57,92.05,290704
HOG,2014-07-18,66.12,67.34,65.98,67.3,3083493
HOLX,2014-07-18,25.09,25.44,25.01,25.43,694312
HON,2014-07-18,96.3,97.28,95.65,96.82,4488206
HP,2014-07-18,113.71,114.68,112.8,114.23,735429
HRB,2014-07-18,32.05,32.4,32,32.37,1076860
HRL,2014-07-18,24.05,24.325,24.03,24.265,1568804
HRS,2014-07-18,73.03,73.85,72.87,73.73,375532
HSIC,2014-07-18,59.62,59.895,59.0466,59.845,1053880
HST,2014-07-18,22.82,23.12,22.81,23.05,6212470
HSY,2014-07-18,92.63,94.08,92.36,93.85,1391022
HUM,2014-07-18,131.43,132.9,130.75,132.6,837828
IBM,2014-07-18,191.96,193.44,190,192.5,8169325
ICE,2014-07-18,38.32,39.348,38.22,38.872,8508760
IDXX,2014-07-18,65.125,66.575,64.725,65.625,940482
IFF,2014-07-18,103.76,104.45,103.23,104.29,306048
ILMN,2014-07-18,167.47,174.78,166.5,174.05,1220169
INCY,2014-07-18,45.64,47.7,45.06,47.35,1562898
INFO,2014-07-18,25.8,26.08,25.8,26.05,402937
INTC,2014-07-18,33.8,33.84,33.39,33.7,46530079
INTU,2014-07-18,81.25,81.96,80.8,81.92,1108103
IPG,2014-07-18,19.3,19.44,19.05,19.4,8516085
IP,2014-07-18,49.61,50.14,49.5,49.7,3331287
IQV,2014-07-18,54.68,55.28,54.652,55.21,246517
IRM,2014-07-18,34.62,34.97,34.51,34.77,2369665
IR,2014-07-18,61.41,62.335,61.22,62.2,2142567
ISRG,2014-07-18,127.2232,129.6299,126.6499,128.9999,1993449
ITW,2014-07-18,84.98,85.5,84.84,85.2,1737863
IT,2014-07-18,70,70.5,69.49,70.31,257553
IVZ,2014-07-18,37.72,38.1,37.71,38.05,1428294
JBHT,2014-07-18,77.51,78.7,77.35,78.14,1520679
JCI,2014-07-18,46.9005,47.3927,46.7958,47.3717,1517305
JEC,2014-07-18,54.19,54.63,53.97,54.56,781401
JNJ,2014-07-18,100.67,101.96,100.37,101.8,8408731
JNPR,2014-07-18,24,24.1,23.9,24,4988325
JPM,2014-07-18,58.33,58.48,57.9,58.23,12803917
JWN,2014-07-18,67.65,68.02,67.35,67.98,999200
KEY,2014-07-18,13.75,13.87,13.57,13.7,14778976
KIM,2014-07-18,23.33,23.5422,23.29,23.51,1420413
KLAC,2014-07-18,74.25,74.79,73.97,74.5,969129
KMB,2014-07-18,113.06,113.31,112.35,113.29,1373305
KMI,2014-07-18,36.98,37.59,36.8,37.55,7546428
KMX,2014-07-18,51.53,52.19,51.44,52.15,800851
KORS,2014-07-18,83.25,83.44,80.4,81.06,4846712
KO,2014-07-18,42.14,42.47,42.0201,42.43,19272396
KR,2014-07-18,24.635,24.84,24.59,24.8,4050848
KSS,2014-07-18,51.81,52.4,51.56,52.4,1947408
KSU,2014-07-18,113.37,116.88,112.79,116.37,1961043
K,2014-07-18,66.04,66.35,65.79,66.17,1365184
LB,2014-07-18,57.19,57.76,56.87,57.71,1242433
LEG,2014-07-18,32.68,32.94,32.62,32.9,1398511
LEN,2014-07-18,38.6078,38.8724,38.3627,38.6569,1667256
LH,2014-07-18,105,106.1799,101.64,103.49,1875790
LKQ,2014-07-18,25.78,26.03,25.53,25.88,1015676
LLL,2014-07-18,120.89,122,120.74,121.96,405174
LLY,2014-07-18,62.48,63.5,62.32,63.47,3281432
LMT,2014-07-18,161.82,162.54,161.06,162.49,1074835
LNC,2014-07-18,51.9,52.735,51.61,52.65,1269081
LNT,2014-07-18,29.25,29.494,29.07,29.47,561200
LOW,2014-07-18,47.45,47.87,47.38,47.81,5211250
LRCX,2014-07-18,70.88,71.75,70.57,71.695,1477164
LUK,2014-07-18,25.12,25.35,25.05,25.31,1196878
LUV,2014-07-18,27.59,27.99,27.58,27.81,4957306
LYB,2014-07-18,99.31,101.21,99.24,101.03,2624245
L,2014-07-18,43.83,44.49,43.7,44.41,1706977
MAA,2014-07-18,73.69,74.38,73.69,73.89,312961
MAC,2014-07-18,68.05,68.66,67.8,68.41,666493
MAR,2014-07-18,63.78,64.99,63.6,64.9,1993224
MAS,2014-07-18,20.81,20.99,20.69,20.98,5912702
MAT,2014-07-18,36.31,36.46,35.9,36.2,6757599
MA,2014-07-18,76.75,77.65,76.45,77.5,3492458
MCD,2014-07-18,98.64,99.09,98.13,98.99,4050442
MCHP,2014-07-18,48.4,48.85,48.35,48.54,1196186
MCK,2014-07-18,188.92,191.52,188.2,191.45,1372506
MCO,2014-07-18,89.27,90.555,89.21,90.44,462330
MDLZ,2014-07-18,38.1,38.5,37.96,38.48,6069608
MDT,2014-07-18,61.92,62.62,61.74,62.36,7457279
MET,2014-07-18,55.41,55.93,54.96,55.83,4072701
MGM,2014-07-18,25.27,25.66,25.16,25.52,5753098
MHK,2014-07-18,130.65,132.03,129.896,131.83,385380
MKC,2014-07-18,69.49,70.33,69.36,70.3,812605
MLM,2014-07-18,128.14,131.63,127.59,130.52,1164138
MMC,2014-07-18,51.89,52.19,51.68,52.11,1455493
MMM,2014-07-18,143.83,145.06,143.54,144.83,2132969
MNST,2014-07-18,22.2333,22.6166,22.0833,22.6033,3454035
MON,2014-07-18,120,120.6,119.765,119.98,3112481
MOS,2014-07-18,47.58,47.86,47.44,47.79,2238560
MO,2014-07-18,41.79,42.255,41.6,42.17,6809680
MPC,2014-07-18,38.66,38.835,38.39,38.455,5385782
MRK,2014-07-18,57.92,58.43,57.62,58.34,7433222
MRO,2014-07-18,39.63,39.94,39.5,39.8,3914018
MSFT,2014-07-18,44.65,44.84,44.25,44.69,43407490
MSI,2014-07-18,65.26,65.68,65.07,65.49,1842931
MS,2014-07-18,32.45,32.78,32.23,32.64,9239453
MTB,2014-07-18,122.83,122.83,121.37,122.06,660506
MTD,2014-07-18,251.33,255.01,251.01,254.62,82899
MU,2014-07-18,33.18,33.75,33,33.15,28529889
MYL,2014-07-18,51.6,52.03,51.01,51.9,3660112
M,2014-07-18,56.66,57.21,56.37,57.11,2933449
NAVI,2014-07-18,17.75,17.75,17.5,17.69,2191662
NBL,2014-07-18,73.55,73.76,72.95,73.01,2838368
NCLH,2014-07-18,32.06,32.41,31.92,32.29,689641
NDAQ,2014-07-18,40.74,41.64,40.51,40.99,2459034
NEE,2014-07-18,97.93,98.86,97.26,98.78,1908737
NEM,2014-07-18,25.18,25.53,24.9,25.42,5662110
NFLX,2014-07-18,62.9728,63.4714,62.2492,63.4528,11772201
NFX,2014-07-18,43.33,44.32,42.54,44.13,2448232
NI,2014-07-18,38.38,39.29,38.27,39.22,2576082
NKE,2014-07-18,38.425,38.855,38.335,38.76,6074414
NLSN,2014-07-18,47.86,48.145,47.61,48.03,1151112
NOC,2014-07-18,123,124.4,122.8,123.87,702968
NOV,2014-07-18,84.59,85.45,84.36,85.45,3178475
NRG,2014-07-18,31.9,32.4,31.59,32.29,7310988
NSC,2014-07-18,104.66,106.22,104.63,106.18,1152892
NTAP,2014-07-18,36.83,36.94,36.57,36.92,3135218
NTRS,2014-07-18,64.7,65.19,64.27,65.02,1293982
NUE,2014-07-18,49.92,50.49,49.86,50.27,1974999
NVDA,2014-07-18,18.9,19.05,18.41,18.44,14196417
NWL,2014-07-18,31.24,31.39,31.18,31.35,907718
NWSA,2014-07-18,18.12,18.28,18,18.22,1713414
NWS,2014-07-18,17.54,17.75,17.49,17.65,1047421
OKE,2014-07-18,66.23,66.48,65.87,66.48,795665
OMC,2014-07-18,71.39,71.64,71.06,71.53,1233231
ORCL,2014-07-18,39.98,40.16,39.89,40,19123538
ORLY,2014-07-18,151.68,152.94,150.43,152.83,731585
OXY,2014-07-18,100.03,101.005,99.5,100.93,3388610
O,2014-07-18,45.45,45.84,45.31,45.79,1034798
PAYX,2014-07-18,41.74,42.13,41.57,42.11,1640120
PBCT,2014-07-18,14.78,14.915,14.61,14.8099,4683889
PCAR,2014-07-18,65.79,66.0386,65.27,65.95,1061770
PCG,2014-07-18,47.13,47.33,46.8,47.27,2766802
PCLN,2014-07-18,1206.15,1212.89,1199.89,1212.78,795526
PDCO,2014-07-18,38.65,39.14,38.425,39.08,682526
PEG,2014-07-18,37.17,37.26,36.85,37.19,3393857
PEP,2014-07-18,90.13,90.28,89.69,90.09,5273225
PFE,2014-07-18,30.53,30.75,30.34,30.73,24403174
PFG,2014-07-18,51.13,51.94,50.96,51.87,1236156
PGR,2014-07-18,24.15,24.22,24.0475,24.16,5602747
PG,2014-07-18,80.55,80.75,80.16,80.55,6507017
PHM,2014-07-18,19.55,19.6199,19.42,19.49,2450031
PH,2014-07-18,122.46,123.78,122.11,123.43,874861
PKG,2014-07-18,66.78,68.24,66.72,67.67,1454386
PKI,2014-07-18,46.14,46.75,46.14,46.69,647090
PLD,2014-07-18,41.45,41.91,41.42,41.71,1596585
PM,2014-07-18,85.01,86.15,84.9,86.02,4569224
PNC,2014-07-18,83.92,84.17,83.16,83.88,3002567
PNR,2014-07-18,71.71,72.47,71.55,72.38,1866945
PNW,2014-07-18,55.81,56.83,55.45,56.82,1120003
PPG,2014-07-18,104.1,105.25,103.98,104.775,1397996
PPL,2014-07-18,33.47,33.92,33.29,33.84,3992225
PRGO,2014-07-18,152,154.91,150.5,154.81,800283
PRU,2014-07-18,89.74,90.93,89.44,90.74,1583551
PSA,2014-07-18,172.51,173.318,171.79,173.21,406704
PSX,2014-07-18,79.91,81.04,79.45,80.86,3127235
PVH,2014-07-18,110.68,111.14,110.19,110.85,631858
PWR,2014-07-18,34.73,35.145,34.63,35.1,1028367
PXD,2014-07-18,223.04,224.29,221.4,223.1,801418
PX,2014-07-18,132.2,133.145,131.41,132.77,1083864
QCOM,2014-07-18,78.55,79.43,78.25,79.39,8382031
RCL,2014-07-18,54.15,55.51,54.03,55.5,1125520
REGN,2014-07-18,298.52,306.37,298.52,305.92,785178
REG,2014-07-18,55.48,56.14,55.46,56.12,455393
RE,2014-07-18,161.52,162.92,161.03,162.44,265734
RF,2014-07-18,10.29,10.335,10.18,10.25,16231251
RHI,2014-07-18,47.19,48.23,47.06,48.06,614283
RHT,2014-07-18,54.18,54.9,53.94,54.86,821309
RJF,2014-07-18,49.62,50.23,49.6101,50.06,332053
RL,2014-07-18,157.69,158.13,156.53,157.69,560510
RMD,2014-07-18,48.98,49.5,48.69,49.43,718894
ROK,2014-07-18,121.05,122.78,121.02,122.5,526402
ROP,2014-07-18,142.93,143.724,142,143.04,741271
ROST,2014-07-18,31.12,31.785,31.04,31.655,4440208
RRC,2014-07-18,77.6,78.25,77.56,77.95,2154728
RSG,2014-07-18,36.91,37.12,36.77,37.03,724864
RTN,2014-07-18,94.37,94.9599,94,94.85,1168706
SBAC,2014-07-18,103.58,104.45,102.91,103.99,1004799
SBUX,2014-07-18,38.85,39.075,38.625,38.97,6744520
SCG,2014-07-18,52.74,53.15,52.43,53.15,487055
SCHW,2014-07-18,27.25,27.85,27.175,27.81,6637095
SEE,2014-07-18,33.21,33.65,33.14,33.42,876580
SHW,2014-07-18,210.81,212.38,209.74,212.18,1241142
SIG,2014-07-18,109.51,111.49,107.39,111.1,503179
SJM,2014-07-18,105.16,105.81,104.72,105.69,333108
SLB,2014-07-18,113.5,113.65,110.77,112.36,9058774
SLG,2014-07-18,109.85,110.715,109.63,110.61,482052
SNA,2014-07-18,124.02,124.77,123.5,123.63,689693
SNI,2014-07-18,85.78,85.78,84.46,84.9,1118884
SNPS,2014-07-18,39.12,39.29,38.85,39.26,476231
SO,2014-07-18,44.71,44.95,44.4,44.89,3263586
SPGI,2014-07-18,81.58,82.72,81.32,82.54,1201365
SPG,2014-07-18,170.29,171.27,169.68,171.03,866720
SRCL,2014-07-18,118.32,119.1,117.51,118.82,238666
SRE,2014-07-18,102.09,102.59,101.33,102.51,837723
STI,2014-07-18,39.38,39.815,39.26,39.72,3580254
STT,2014-07-18,69.2,70.015,69.14,69.9,3713799
STX,2014-07-18,59.7,59.77,57.75,58.79,5444648
STZ,2014-07-18,86.43,87.81,86.26,87.57,943792
SWKS,2014-07-18,50.11,53.45,49.67,52.87,18366515
SWK,2014-07-18,85.34,85.53,84.94,85.19,1254879
SYK,2014-07-18,82.14,82.84,81,82.16,1411691
SYMC,2014-07-18,23.17,23.26,23.039,23.2,4517412
SYY,2014-07-18,36.55,36.88,36.5,36.75,2580427
TAP,2014-07-18,71.55,72.56,71.3,72.5,1025662
TDG,2014-07-18,167.13,169.75,167.13,169.53,234613
TEL,2014-07-18,63.28,64.31,63.21,64.26,1717705
TGT,2014-07-18,59.82,60.04,59.5,60.01,4736492
TIF,2014-07-18,98.73,99.77,98.13,99.68,511893
TJX,2014-07-18,52.45,53.01,51.91,52.98,3665022
TMK,2014-07-18,54.74,55.21,54.65,55.2,381955
TMO,2014-07-18,119.24,121.25,119.22,121,1863598
TPR,2014-07-18,34.15,34.47,34.05,34.25,4102271
TRIP,2014-07-18,102.05,104.31,101.58,104.17,1117997
TROW,2014-07-18,80.83,81.38,80.02,81.24,1868305
TRV,2014-07-18,94.93,95.44,94.75,95.34,1737427
TSCO,2014-07-18,61.4,62.417,61.09,62.22,1413425
TSN,2014-07-18,39,39.63,38.92,39.48,1712354
TSS,2014-07-18,31.39,31.79,31.295,31.74,860269
TWX,2014-07-18,86.99,87.23,85.41,87.23,17546788
TXN,2014-07-18,48.42,48.97,48.17,48.82,5178802
TXT,2014-07-18,38.51,38.88,38.48,38.76,3189127
T,2014-07-18,36.18,36.19,36,36.17,16132950
UAA,2014-07-18,28.75,29.385,28.615,29.305,4010768
UAL,2014-07-18,43.76,44.59,43.65,44.25,5226088
UDR,2014-07-18,28.71,28.92,28.64,28.8,698373
UHS,2014-07-18,95.55,96.95,94.79,96.3,582061
ULTA,2014-07-18,89.97,90.78,89.54,90.44,588175
UNH,2014-07-18,85.47,85.78,84.43,85.52,3892050
UNM,2014-07-18,34.6,34.83,34.47,34.78,1324316
UNP,2014-07-18,100.7,101.35,100.37,101.34,3189805
UPS,2014-07-18,102.99,103.82,102.84,103.82,1943693
URI,2014-07-18,110.51,112.15,110.1,112.04,1554038
USB,2014-07-18,41.82,42.31,41.79,42.17,7856102
UTX,2014-07-18,113.01,113.655,112.791,113.57,4244977
VAR,2014-07-18,83.59,84.66,83.24,84.59,317249
VFC,2014-07-18,61.69,61.89,60.12,60.95,3552085
VIAB,2014-07-18,88,88.42,87.51,88.36,2937991
VLO,2014-07-18,49.04,49.129,48.75,48.81,6735482
VMC,2014-07-18,63.12,64.27,62.97,64.05,583308
VNO,2014-07-18,106.28,107.48,105.84,107.48,712287
VRSK,2014-07-18,61.7,62.519,61.43,62.49,703562
VRSN,2014-07-18,49.09,49.62,48.95,49.42,563885
VRTX,2014-07-18,95.06,97.78,94.4,97.2,1964400
VTR,2014-07-18,64.56,64.93,64.3,64.73,2047581
VZ,2014-07-18,50.62,50.85,50.445,50.75,10131636
V,2014-07-18,54.795,55.4725,54.73,55.05,11083592
WAT,2014-07-18,99.58,101.52,99.16,101.52,951488
WBA,2014-07-18,70.33,72.33,70.24,71.97,6967198
WDC,2014-07-18,98.18,99.78,97.8803,99.46,2841410
WEC,2014-07-18,45.01,45.475,44.7,45.38,1464521
WFC,2014-07-18,50.97,51.36,50.79,51.28,15487363
WHR,2014-07-18,140.09,140.97,139.4,139.5,940115
WMB,2014-07-18,57.83,58.43,57.66,58.22,4498026
WMT,2014-07-18,76.62,77.1,76.51,77.09,4913346
WM,2014-07-18,44.23,44.5,44,44.44,834273
WU,2014-07-18,17.4,17.54,17.33,17.52,3047811
WYNN,2014-07-18,200.62,202,199.91,201,1012776
WYN,2014-07-18,75.67,76.44,75.52,76.35,487241
WY,2014-07-18,32.33,32.63,32.25,32.58,6425663
XEC,2014-07-18,139.88,142.52,139.68,142.06,644366
XEL,2014-07-18,31.54,31.82,31.47,31.81,1814903
XLNX,2014-07-18,47.84,48,47.57,47.77,3935969
XL,2014-07-18,33.85,33.89,33.63,33.74,1484590
XOM,2014-07-18,102.69,102.96,101.86,102.73,8208309
XRAY,2014-07-18,46.42,46.67,46.14,46.62,471632
XRX,2014-07-18,51.28,52,51.2,51.92,1784737
XYL,2014-07-18,36.82,37.49,36.59,37.45,587497
YUM,2014-07-18,77.13,78.475,77.05,77.42,5021259
ZBH,2014-07-18,100.77,102.77,99.98,102.44,1131836
ZION,2014-07-18,28.77,29.03,28.55,28.78,1479255
ZTS,2014-07-18,32.15,32.74,32.07,32.69,3261028
AAL,2014-07-21,42.91,42.95,42.25,42.48,5684272
AAPL,2014-07-21,94.99,95,93.72,93.939,39079002
AAP,2014-07-21,130.31,131,128.48,128.55,411256
ABBV,2014-07-21,54.14,54.45,53.91,54,22334992
ABC,2014-07-21,72.92,73,72.38,72.74,1055071
ABT,2014-07-21,42.5,43.03,42.26,42.96,8027487
ACN,2014-07-21,79.85,80.2,79.39,79.8,1985783
ADBE,2014-07-21,72.5,72.65,71.7,71.96,1906069
ADI,2014-07-21,53.35,53.75,53.11,53.46,977917
ADM,2014-07-21,47.88,48.2,47.75,48.08,2357892
ADP,2014-07-21,80.59,81.07,80.41,80.98,1002535
ADSK,2014-07-21,56.91,57.2,55.95,56.2,2022664
ADS,2014-07-21,269.39,271.09,265.7,271.03,678589
AEE,2014-07-21,40.08,40.29,39.82,40.12,1075432
AEP,2014-07-21,54.32,54.36,53.61,54.04,2035871
AES,2014-07-21,15.16,15.21,15,15.15,2544010
AET,2014-07-21,84.31,84.55,83.75,83.99,1544072
AFL,2014-07-21,63.46,63.93,63.345,63.59,1190723
AGN,2014-07-21,217.17,218.17,215.68,216.13,1462549
AIG,2014-07-21,54.74,55.185,54.65,55.11,6564953
AIV,2014-07-21,33.86,33.94,33.7099,33.77,773417
AIZ,2014-07-21,65.33,65.76,65.2,65.6,334067
AJG,2014-07-21,46.38,46.39,46.12,46.24,295625
AKAM,2014-07-21,58.96,59.13,58.37,58.49,1043368
ALB,2014-07-21,69.74,70.36,69.12,69.13,802057
ALGN,2014-07-21,52.15,52.37,51.29,51.62,1439173
ALK,2014-07-21,48.61,48.61,48.14,48.35,964138
ALLE,2014-07-21,54.79,55.05,54.56,54.76,265856
ALL,2014-07-21,57.83,58.13,57.57,58.01,1493868
ALXN,2014-07-21,160.17,163.92,158.5885,163.37,1048533
AMAT,2014-07-21,22.86,23.19,22.84,22.91,7274690
AMD,2014-07-21,3.86,3.87,3.75,3.78,34219149
AME,2014-07-21,51.88,52.195,51.71,51.96,481314
AMGN,2014-07-21,117.63,119.34,117.2,119.03,3079901
AMG,2014-07-21,203.85,205.6,203.16,205.22,217321
AMP,2014-07-21,121.64,122.22,121.2,121.66,525781
AMT,2014-07-21,92.17,92.3299,91.78,91.86,1031194
AMZN,2014-07-21,358.1,361.71,356.72,359.76,2282741
ANDV,2014-07-21,57.96,58.4,57.11,57.23,3149855
ANSS,2014-07-21,75.06,75.58,74.78,75.23,477257
ANTM,2014-07-21,112.23,114.77,112.23,114.43,1284020
AON,2014-07-21,89.2,89.795,88.7,89.7,1175168
AOS,2014-07-21,23.335,23.665,23.185,23.49,1659276
APA,2014-07-21,98.42,98.69,97.811,98.56,1441459
APC,2014-07-21,108.6,109.3,106.78,108.87,4401092
APD,2014-07-21,129.33,130.16,129.05,130.06,923954
APH,2014-07-21,48.06,48.3,47.915,48.17,646854
ARE,2014-07-21,78.55,78.775,78.11,78.69,237880
ARNC,2014-07-21,49.17,50.04,49.08,49.86,6191844
ATVI,2014-07-21,22.85,22.92,22.59,22.79,3046193
AVB,2014-07-21,147.12,147.17,146.27,146.27,457790
AVGO,2014-07-21,74.52,75.5,74.49,75.42,1536948
AVY,2014-07-21,50.62,50.68,50.39,50.63,360521
AWK,2014-07-21,48.92,48.92,48.55,48.71,343817
AXP,2014-07-21,93.29,93.4,92.38,92.88,2321810
AYI,2014-07-21,114.11,114.5899,111.76,112.49,403976
AZO,2014-07-21,520.56,521.99,513.17,515.17,220565
A,2014-07-21,55.86,56.945,55.79,56.71,1983914
BAC,2014-07-21,15.42,15.55,15.36,15.52,61802195
BAX,2014-07-21,76.23,76.318,75.67,76.11,2116282
BA,2014-07-21,127.3,128.42,126.77,128.3,2742998
BBT,2014-07-21,37.26,37.67,36.78,37.33,9130032
BBY,2014-07-21,29.95,30.23,29.72,30.13,3118590
BDX,2014-07-21,117.97,118.35,117.13,117.84,587447
BEN,2014-07-21,57.09,57.54,56.84,57.33,1288176
BF.B,2014-07-21,46.03,46.2,45.775,46.01,446830
BIIB,2014-07-21,303.04,304.2418,300.4,302.5,1027810
BK,2014-07-21,38.26,38.7,38.19,38.44,5869024
BLK,2014-07-21,318.07,320.56,317.46,318.62,558141
BLL,2014-07-21,32.115,32.38,31.905,32.3,1573122
BMY,2014-07-21,48.86,49.22,48.79,48.92,7534727
BRK.B,2014-07-21,127.92,128.75,127.62,128.58,1787200
BSX,2014-07-21,12.67,12.67,12.48,12.55,8546380
BWA,2014-07-21,65,65.63,64.7,64.83,696417
BXP,2014-07-21,121.2,121.6,120.88,121,473843
CAG,2014-07-21,30.69,30.83,30.48,30.65,4147653
CAH,2014-07-21,70.62,70.68,69.675,70.07,1927279
CAT,2014-07-21,110,110.55,109.45,110.23,2076559
CA,2014-07-21,28.38,28.41,28.11,28.18,1291825
CBG,2014-07-21,33.03,33.14,32.87,33.05,1387174
CBOE,2014-07-21,48.58,49.62,48.5401,49.59,762238
CBS,2014-07-21,61.38,61.43,60.405,60.43,10389503
CB,2014-07-21,103.51,103.745,102.98,103.61,1952298
CCI,2014-07-21,74.63,75.27,74.46,75.08,1701516
CCL,2014-07-21,36.25,36.36,35.88,36.25,2999538
CDNS,2014-07-21,17.14,17.58,17.11,17.5,4708399
CELG,2014-07-21,84.81,85.5898,84.48,85.31,2925496
CERN,2014-07-21,53.18,54.2,53.18,54.09,2098805
CF,2014-07-21,50.258,50.597,50.028,50.45,2246800
CHD,2014-07-21,33.795,33.95,33.67,33.815,1735022
CHK,2014-07-21,26.99,26.99,26.5401,26.76,6349019
CHRW,2014-07-21,64.73,65.65,64.6,65.48,2290045
CHTR,2014-07-21,163.15,164.8,162.52,163,1070282
CINF,2014-07-21,48.21,48.69,48.02,48.49,687544
CI,2014-07-21,95.77,95.955,94.88,95.53,2327503
CLX,2014-07-21,91.1,91.16,90.47,90.91,1132650
CL,2014-07-21,68.56,68.89,68.44,68.76,1516375
CMA,2014-07-21,49.58,49.61,49.15,49.33,1328300
CMCSA,2014-07-21,27.06,27.23,26.75,26.91,35371210
CME,2014-07-21,72.21,73.46,71.882,73.38,1603854
CMG,2014-07-21,593.29,596.8997,582.69,589.93,1099630
CMI,2014-07-21,151.93,153.1,151.66,153,814072
CMS,2014-07-21,30.4,30.53,30.16,30.41,1119866
CNC,2014-07-21,38.5,38.535,37.67,37.79,3188900
CNP,2014-07-21,24.99,25.23,24.94,25.13,2195693
COF,2014-07-21,82.32,82.42,81.78,81.92,3595427
COG,2014-07-21,33.3,33.47,33.08,33.28,3183519
COL,2014-07-21,79.67,80.48,79.59,80.43,960281
COO,2014-07-21,149.63,152.46,148.83,152.14,578454
COP,2014-07-21,84.88,85.17,84.33,84.53,4718917
COST,2014-07-21,117.43,117.91,116.86,117.04,1340803
COTY,2014-07-21,17.27,17.27,16.98,17.18,339703
CPB,2014-07-21,43.65,44.34,43.53,44.16,1642965
CRM,2014-07-21,53.25,53.48,52.58,53.32,2662731
CSCO,2014-07-21,25.89,25.95,25.72,25.85,20825966
CSX,2014-07-21,31.06,31.23,31,31.14,4834574
CTAS,2014-07-21,63.84,64.01,63.58,63.77,469797
CTL,2014-07-21,36.81,37.195,36.71,37.02,3000413
CTSH,2014-07-21,49.35,49.56,48.99,49.35,3505060
CTXS,2014-07-21,63.66,63.88,63.13,63.4,1275598
CVS,2014-07-21,76.99,77.29,76.545,77.04,3152176
CVX,2014-07-21,130.11,131.34,130.01,131.29,3719336
CXO,2014-07-21,144.86,145.85,144,145.38,555651
C,2014-07-21,49.16,49.47,49.07,49.35,10921547
DAL,2014-07-21,37.02,37.22,36.59,37.15,6599135
DE,2014-07-21,87.4,88.06,87.2,87.64,2590808
DFS,2014-07-21,63.55,63.6,63.15,63.3,1708519
DGX,2014-07-21,60.22,60.76,59.93,60.75,1153034
DG,2014-07-21,55.45,55.585,54.93,55.33,6280382
DHI,2014-07-21,23.72,23.99,23.68,23.84,3354699
DHR,2014-07-21,74.87,75.28,74.57,75.15,4091301
DISCA,2014-07-21,84.81,85.03,84.06,84.23,1401496
DISCK,2014-07-21,83.99,84.008,82.97,83.16,197880
DISH,2014-07-21,64.79,64.8999,64.11,64.35,1002394
DIS,2014-07-21,85.81,86,85.5,85.74,4800402
DLR,2014-07-21,61.23,61.52,60.91,61.23,752008
DLTR,2014-07-21,54.64,54.84,54.32,54.41,665328
DOV,2014-07-21,88.69,89.8299,88.44,89.54,971119
DPS,2014-07-21,59.22,59.25,58.52,58.86,989164
DRE,2014-07-21,18.23,18.33,18.17,18.27,1062373
DRI,2014-07-21,44.23,44.34,43.77,44.02,1814541
DTE,2014-07-21,76.68,76.68,75.8,75.92,1036228
DUK,2014-07-21,72.92,73.61,72.83,73.36,2043254
DVA,2014-07-21,72.99,72.99,70.55,71.01,3017349
DVN,2014-07-21,76.91,77.21,76.32,77.12,1915725
D,2014-07-21,69.76,70.33,69.73,70.02,1564591
EA,2014-07-21,38.1,38.62,37.79,38.42,4410067
EBAY,2014-07-21,51.27,51.86,51.04,51.7,9922548
ECL,2014-07-21,109.66,109.89,109.04,109.39,694638
ED,2014-07-21,56.88,57.35,56.79,57.19,1669752
EFX,2014-07-21,73.29,73.29,72.62,73.09,352687
EIX,2014-07-21,56.98,57.28,56.69,57,1066343
EL,2014-07-21,75.53,75.71,74.9,75.42,1243954
EMN,2014-07-21,86.19,86.68,85.9,86.61,630660
EMR,2014-07-21,67.31,67.61,66.985,67.36,1842056
EOG,2014-07-21,115.86,116.425,115.12,116.15,1594977
EQIX,2014-07-21,209.65,211.1,208.58,210.38,250534
EQR,2014-07-21,64.8,64.92,64.45,64.7,857872
EQT,2014-07-21,100.5,100.5,99.34,99.39,1333855
ESRX,2014-07-21,65.8,65.965,65.605,65.74,3681566
ESS,2014-07-21,191.02,191.02,190.03,190.19,146316
ES,2014-07-21,45.48,45.55,45.13,45.45,1129300
ETFC,2014-07-21,20.99,21.37,20.94,21.35,2866578
ETN,2014-07-21,77.79,78.05,77.01,77.92,3528258
ETR,2014-07-21,77.05,77.475,76.71,77.35,1506011
EW,2014-07-21,42.57,42.845,42.025,42.66,1837586
EXC,2014-07-21,32.24,32.32,31.85,32.23,8363446
EXPD,2014-07-21,44.54,44.835,44.36,44.62,663088
EXPE,2014-07-21,78.48,79.02,77.64,78.64,1025778
EXR,2014-07-21,53.59,53.7,53.25,53.27,349322
FAST,2014-07-21,45.12,45.22,44.95,45,1343030
FBHS,2014-07-21,37.73,38.24,37.59,38.17,1653344
FB,2014-07-21,68.81,69.96,68.5,69.4,49539121
FCX,2014-07-21,38.3,38.75,38.27,38.67,7194850
FDX,2014-07-21,152.53,153.31,152.08,152.35,1030496
FE,2014-07-21,31.74,31.97,31.49,31.86,2587531
FFIV,2014-07-21,110.09,110.52,108.8,109.2,925181
FISV,2014-07-21,62.68,63.1,62.5,62.65,1021571
FIS,2014-07-21,56.67,56.79,56.43,56.53,578790
FITB,2014-07-21,20.56,20.74,20.34,20.53,8143927
FLIR,2014-07-21,33.28,33.87,33.27,33.63,508605
FLR,2014-07-21,76.85,77.15,76.24,76.82,899810
FLS,2014-07-21,72.36,72.95,71.42,72.45,1060732
FL,2014-07-21,48.29,48.55,47.92,48.48,1576902
FMC,2014-07-21,69.08,69.43,68.51,68.54,507229
FOXA,2014-07-21,32.9,33.15,32.74,32.89,16953420
FOX,2014-07-21,32.54,32.62,32.24,32.49,6445409
FRT,2014-07-21,123.75,124.12,123.27,123.87,217853
FTI,2014-07-21,60.69,61.29,60.51,60.9,1033284
F,2014-07-21,17.65,17.9,17.65,17.7,19200500
GD,2014-07-21,117.48,118.47,117.1,118.35,828463
GE,2014-07-21,26.33,26.33,25.72,25.98,59342962
GGP,2014-07-21,24.03,24.06,23.9,23.94,1940097
GILD,2014-07-21,89.8,90.98,88.81,88.86,13822032
GIS,2014-07-21,52.94,53.09,52.77,52.86,1699263
GLW,2014-07-21,21.83,21.97,21.78,21.92,3871761
GM,2014-07-21,37.38,37.53,37.05,37.43,6633186
GOOGL,2014-07-21,601.35,604.16,594.45,598.44,2240111
GOOG,2014-07-21,591.75,594.4,585.2326,589.47,2060334
GPC,2014-07-21,87.78,89.9,86.68,87.38,1336857
GPN,2014-07-21,36.295,36.625,36.15,36.51,707132
GPS,2014-07-21,39.81,39.85,39.27,39.43,3340545
GRMN,2014-07-21,56.45,56.6,55.961,56.35,812549
GS,2014-07-21,170.17,172.1,170.05,171.72,2235585
GT,2014-07-21,27.69,27.85,27.38,27.49,1921274
GWW,2014-07-21,242.7,245.03,239.625,240.26,548664
HAL,2014-07-21,70.97,72.2,70.65,71,9456977
HAS,2014-07-21,52.26,52.49,51.3,51.78,3064797
HBAN,2014-07-21,9.86,9.86,9.69,9.74,10101384
HBI,2014-07-21,24.1925,24.4375,24.13,24.23,1788016
HCA,2014-07-21,62.05,62.05,60.9,61.55,3316906
HCN,2014-07-21,64,64.35,63.8,64.26,1011626
HCP,2014-07-21,42.08,42.24,41.92,42.16,1626721
HD,2014-07-21,80.01,80.03,79.525,79.71,4112787
HES,2014-07-21,98.62,99.71,98.52,99.32,2203384
HIG,2014-07-21,35.93,36.26,35.8,36.19,1660129
HII,2014-07-21,91.86,92.71,91.65,92.29,299062
HOG,2014-07-21,67.15,67.64,66.8,67.08,2136598
HOLX,2014-07-21,25.29,25.35,25.02,25.21,558230
HON,2014-07-21,96.7,97.5,96.29,97.34,3746945
HP,2014-07-21,114.04,114.76,113.43,114.5,520784
HRB,2014-07-21,32.14,32.3,31.99,32.14,1176425
HRL,2014-07-21,24.165,24.215,24,24.005,772172
HRS,2014-07-21,73.18,74.11,73.03,73.76,435974
HSIC,2014-07-21,59.525,59.525,58.905,59.045,878604
HST,2014-07-21,22.99,23.04,22.9,22.94,3163807
HSY,2014-07-21,93.5,93.89,92.99,93.28,781799
HUM,2014-07-21,131.79,133.21,130.9,133.02,802218
IBM,2014-07-21,191.3,191.7,189.25,190.85,4154740
ICE,2014-07-21,38.61,39.344,38.512,39.286,5572375
IDXX,2014-07-21,65.575,65.575,64.845,64.98,712846
IFF,2014-07-21,103.98,104.47,103.27,103.81,282434
ILMN,2014-07-21,173,176.62,170.05,175.89,1132391
INCY,2014-07-21,46.98,48.1,46.38,47.95,1066320
INFO,2014-07-21,25.79,26.05,25.44,25.8,1044874
INTC,2014-07-21,33.55,34.23,33.54,34.06,32097230
INTU,2014-07-21,81.65,81.925,80.83,81.43,1107665
IPG,2014-07-21,19.48,19.79,19.4,19.75,8847371
IP,2014-07-21,48.68,48.94,48.22,48.35,6688078
IQV,2014-07-21,55.13,55.43,54.71,55.27,301133
IRM,2014-07-21,34.77,34.84,34.25,34.37,2850687
IR,2014-07-21,61.84,62.22,61.54,61.85,2037787
ISRG,2014-07-21,127.2999,129.6099,126.6799,129.5732,1361562
ITW,2014-07-21,85.23,85.79,84.9,85.52,1670132
IT,2014-07-21,69.77,70.04,69.21,69.96,317997
IVZ,2014-07-21,38,38.15,37.735,38.09,1244129
JBHT,2014-07-21,77.74,78.28,77.624,78.08,768267
JCI,2014-07-21,47.3612,47.5707,47.0471,47.4974,2144831
JEC,2014-07-21,54.28,54.69,54.26,54.37,550254
JNJ,2014-07-21,101.44,101.58,101.02,101.27,6386413
JNPR,2014-07-21,24.27,24.67,24.01,24.45,9647741
JPM,2014-07-21,58.12,58.41,57.9,58.24,9148506
JWN,2014-07-21,67.78,68.13,67.402,67.63,779687
KEY,2014-07-21,13.63,13.75,13.58,13.68,9683759
KIM,2014-07-21,23.4,23.485,23.295,23.38,1430074
KLAC,2014-07-21,73.98,74.9,73.96,74.62,770103
KMB,2014-07-21,113.02,113.16,112.04,112.31,2320123
KMI,2014-07-21,37.55,37.68,37.29,37.61,6287435
KMX,2014-07-21,51.67,51.97,51.289,51.66,963907
KORS,2014-07-21,81.5,83.1,81.27,82.23,3990232
KO,2014-07-21,42.12,42.57,42.09,42.4,17607218
KR,2014-07-21,24.74,24.8725,24.71,24.74,3227544
KSS,2014-07-21,52.3,52.45,52.03,52.31,1453242
KSU,2014-07-21,116,117.11,115.32,115.44,1478107
K,2014-07-21,65.79,66.23,65.77,66.1,940312
LB,2014-07-21,57.29,57.52,56.78,57.16,1170461
LEG,2014-07-21,32.86,33.01,32.53,32.81,691965
LEN,2014-07-21,38.5784,38.9412,38.3137,38.5686,1884344
LH,2014-07-21,103.85,105,103.07,104.9,894433
LKQ,2014-07-21,25.77,26.07,25.7,25.76,1059155
LLL,2014-07-21,121.58,122.61,121.22,122.43,381727
LLY,2014-07-21,63,63.69,62.75,63.64,3479355
LMT,2014-07-21,162,163.67,161.19,162.98,1201477
LNC,2014-07-21,52.26,52.46,52.04,52.29,848392
LNT,2014-07-21,29.44,29.54,29.295,29.45,799072
LOW,2014-07-21,47.62,47.76,47.42,47.58,3117933
LRCX,2014-07-21,71.68,72.412,71.21,71.95,1105697
LUK,2014-07-21,25.21,25.25,25.06,25.06,811938
LUV,2014-07-21,27.79,27.88,27.55,27.66,4335592
LYB,2014-07-21,100.62,101.3799,100.1,101.22,2145827
L,2014-07-21,44.3,44.45,44.02,44.3,724455
MAA,2014-07-21,73.66,74.02,73.29,73.41,244090
MAC,2014-07-21,68.36,68.43,67.93,68.26,423809
MAR,2014-07-21,64.83,65.14,64.54,64.97,1565188
MAS,2014-07-21,20.91,21.1,20.855,20.95,2899533
MAT,2014-07-21,36.1,36.1,35.4,35.96,5562980
MA,2014-07-21,77.11,77.44,76.59,77.35,3101401
MCD,2014-07-21,98.52,98.63,97.55,97.55,6510632
MCHP,2014-07-21,48.32,48.75,48.32,48.55,730306
MCK,2014-07-21,191.23,191.23,188.05,188.45,1021736
MCO,2014-07-21,89.82,90.55,89.29,90.34,411034
MDLZ,2014-07-21,38.02,38.48,38.02,38.27,5076316
MDT,2014-07-21,62.21,62.54,61.73,62.41,5563528
MET,2014-07-21,55.61,55.81,55.15,55.51,3112698
MGM,2014-07-21,25.38,25.58,25.22,25.45,3572498
MHK,2014-07-21,130.77,131.94,130.77,131.35,439701
MKC,2014-07-21,70.08,70.4,69.8,70.27,855280
MLM,2014-07-21,129.67,130.13,127.6,127.87,700388
MMC,2014-07-21,52.05,52.05,51.54,51.81,1447638
MMM,2014-07-21,144.66,144.87,143.65,144.3,1520875
MNST,2014-07-21,22.06,22.2333,21.54,21.58,7723404
MON,2014-07-21,119.39,119.83,118.83,118.96,2863836
MOS,2014-07-21,47.68,47.68,47.045,47.23,2312585
MO,2014-07-21,41.54,42.05,41.45,42.01,8637548
MPC,2014-07-21,38.525,38.585,37.925,37.965,5123176
MRK,2014-07-21,57.89,58.19,57.71,58,7095660
MRO,2014-07-21,39.65,39.815,39.36,39.77,2985768
MSFT,2014-07-21,44.56,45.16,44.22,44.835,37604378
MSI,2014-07-21,65.45,65.88,65.3,65.74,1259823
MS,2014-07-21,32.55,32.7,32.37,32.55,7125416
MTB,2014-07-21,122.1,122.46,121.39,122.45,501943
MTD,2014-07-21,253.23,255.44,252.36,254.74,164354
MU,2014-07-21,33,33.35,32.6,33.07,15789119
MYL,2014-07-21,51.73,51.835,51.115,51.39,2852265
M,2014-07-21,57.01,57.11,56.58,56.73,2313831
NAVI,2014-07-21,17.65,17.9,17.57,17.86,2268473
NBL,2014-07-21,72.84,73.09,72.4416,72.92,1507104
NCLH,2014-07-21,32.19,32.442,31.785,31.89,481035
NDAQ,2014-07-21,40.91,41.22,40.6,41.06,1793475
NEE,2014-07-21,98.89,98.96,98.13,98.68,897743
NEM,2014-07-21,25.42,25.6,25.07,25.36,4550494
NFLX,2014-07-21,64.5271,65.3571,63.9457,64.5642,34670965
NFX,2014-07-21,44,44.63,43.81,44.48,1177376
NI,2014-07-21,39.2,39.33,38.82,39.22,979111
NKE,2014-07-21,38.415,38.65,38.35,38.41,4222964
NLSN,2014-07-21,48.03,48.1,47.63,47.91,833346
NOC,2014-07-21,123.74,125.3,123.38,125.12,1276702
NOV,2014-07-21,85.16,85.76,85.11,85.58,2507947
NRG,2014-07-21,32.13,32.2,31.79,31.81,5649796
NSC,2014-07-21,105.72,106.37,105.52,106.22,1148520
NTAP,2014-07-21,36.88,37.24,36.8,37.09,2407262
NTRS,2014-07-21,64.56,65.53,64.56,65.49,1126577
NUE,2014-07-21,50.19,50.64,49.92,50.45,1535983
NVDA,2014-07-21,18.37,18.68,18.37,18.55,6084223
NWL,2014-07-21,31.25,31.55,31.09,31.15,1215846
NWSA,2014-07-21,18.08,18.295,18,18.13,1932917
NWS,2014-07-21,17.63,17.72,17.52,17.54,504742
OKE,2014-07-21,66.22,66.46,65.92,66.31,553385
OMC,2014-07-21,71.46,71.67,70.99,71.33,1561830
ORCL,2014-07-21,40.03,40.24,39.92,40.01,15864724
ORLY,2014-07-21,151.81,152.87,150.17,150.2,869517
OXY,2014-07-21,101.16,101.16,100.03,100.58,2606347
O,2014-07-21,45.66,45.71,45.31,45.58,1077035
PAYX,2014-07-21,42.11,42.2,41.7,42.02,1290668
PBCT,2014-07-21,14.79,14.95,14.655,14.88,3928291
PCAR,2014-07-21,66,66.02,65.37,65.72,888387
PCG,2014-07-21,47.17,47.25,46.86,47.13,1801688
PCLN,2014-07-21,1211.55,1217.94,1203.05,1215.92,535840
PDCO,2014-07-21,39.03,39.36,38.47,39.24,740160
PEG,2014-07-21,37.08,37.33,36.88,37.17,2497587
PEP,2014-07-21,89.62,90.14,89.38,89.91,3024119
PFE,2014-07-21,30.43,30.64,30.3,30.35,22763367
PFG,2014-07-21,51.57,51.88,51.32,51.61,857393
PGR,2014-07-21,24.15,24.28,24.1,24.23,3603756
PG,2014-07-21,80.33,80.3999,79.95,80.28,4439218
PHM,2014-07-21,19.4,19.5,19.23,19.23,6580783
PH,2014-07-21,123.07,123.575,122.4095,123.01,548637
PKG,2014-07-21,67.06,67.16,65.99,66.2,2219696
PKI,2014-07-21,46.4,47.38,46.29,47.08,736525
PLD,2014-07-21,41.52,41.73,41.32,41.55,1805169
PM,2014-07-21,85.29,85.78,85.2,85.57,3277917
PNC,2014-07-21,83.41,84.015,83.03,83.88,2935042
PNR,2014-07-21,72.19,73,71.93,72.6,984501
PNW,2014-07-21,56.7,57.14,56.5352,56.98,1343863
PPG,2014-07-21,104.295,104.905,104.11,104.375,1377630
PPL,2014-07-21,33.63,33.81,33.45,33.77,4188575
PRGO,2014-07-21,154.44,154.63,150.75,151.09,1009929
PRU,2014-07-21,90.08,90.64,89.67,90.33,2371020
PSA,2014-07-21,172.82,173.77,172.48,172.9,416963
PSX,2014-07-21,80.4,80.8,80,80.16,2102776
PVH,2014-07-21,110.5,111.09,110.11,110.17,531960
PWR,2014-07-21,35.01,35.26,34.84,35.18,817235
PXD,2014-07-21,222.33,227.86,221.34,227.66,963538
PX,2014-07-21,132.33,132.43,131.42,131.48,688301
QCOM,2014-07-21,79.41,79.97,79.11,79.67,7654304
RCL,2014-07-21,55.43,55.44,54.59,55.39,946284
REGN,2014-07-21,306.2,307.79,302.46,303.73,562231
REG,2014-07-21,56.09,56.09,55.61,55.78,386398
RE,2014-07-21,162.42,162.5,161.64,161.99,217193
RF,2014-07-21,10.25,10.25,10.11,10.19,27109115
RHI,2014-07-21,47.77,47.99,47.32,47.85,696403
RHT,2014-07-21,54.46,54.84,54.07,54.26,714030
RJF,2014-07-21,49.68,50,49.57,49.8,374153
RL,2014-07-21,157.25,158.37,156.96,157.77,411102
RMD,2014-07-21,49.08,49.25,48.67,48.93,522164
ROK,2014-07-21,122.22,122.84,121.582,122.48,494390
ROP,2014-07-21,142.87,143.74,142.49,143.32,246629
ROST,2014-07-21,31.5,31.66,31.31,31.39,4219178
RRC,2014-07-21,77.65,78.195,76.66,76.7,4944022
RSG,2014-07-21,36.94,37.295,36.86,37.19,914135
RTN,2014-07-21,94.86,95.98,94.85,95.82,1023261
SBAC,2014-07-21,104.29,104.64,103.37,104.54,931199
SBUX,2014-07-21,38.93,38.965,38.585,38.805,5021858
SCG,2014-07-21,53.1,53.4,52.91,53.2,702756
SCHW,2014-07-21,27.73,27.89,27.475,27.75,4731708
SEE,2014-07-21,33.18,33.44,33,33.39,632704
SHW,2014-07-21,212.11,212.66,211.2,212.58,615275
SIG,2014-07-21,108.53,110.96,108.53,109.87,347860
SJM,2014-07-21,105.44,105.626,104.72,105.09,208026
SLB,2014-07-21,112.38,113.97,112.36,113.04,4434696
SLG,2014-07-21,110.51,110.82,109.98,110.26,603502
SNA,2014-07-21,122.73,123.76,122.73,122.93,384826
SNI,2014-07-21,84.56,85.08,83.59,83.61,699027
SNPS,2014-07-21,39.07,39.26,38.89,38.94,455106
SO,2014-07-21,44.89,45.05,44.68,44.91,2977039
SPGI,2014-07-21,82.12,82.76,81.23,81.78,1429912
SPG,2014-07-21,170.8,170.8,169.62,170.41,913939
SRCL,2014-07-21,118.49,118.79,117.56,118.29,212589
SRE,2014-07-21,101.99,102.38,101.52,102.11,729676
STI,2014-07-21,39.91,39.92,38.66,39.28,5811068
STT,2014-07-21,69.45,70.17,69.3,69.75,2961800
STX,2014-07-21,58.64,59.23,58.24,58.58,3337938
STZ,2014-07-21,87.13,87.52,86.6933,87.18,704278
SWKS,2014-07-21,52.7,54.5,52.6175,54.24,6952279
SWK,2014-07-21,85.04,86.02,84.83,85.82,683049
SYK,2014-07-21,81.89,82.22,81.21,81.59,1460955
SYMC,2014-07-21,23.2,23.45,23.09,23.36,3918269
SYY,2014-07-21,36.72,36.81,36.585,36.7,1709840
TAP,2014-07-21,72.1,72.4,71.685,72.19,615205
TDG,2014-07-21,169.17,172.26,168.72,171.9,264725
TEL,2014-07-21,63.87,64.36,63.64,64.3,1860826
TGT,2014-07-21,59.98,60.02,59.04,59.3,4122948
TIF,2014-07-21,99.05,99.89,98.61,99.09,462590
TJX,2014-07-21,52.85,52.87,52.01,52.39,3590724
TMK,2014-07-21,54.93,55.11,54.65,54.73,679599
TMO,2014-07-21,120.46,122.27,120.35,122.14,2499057
TPR,2014-07-21,34.2,34.67,34.13,34.32,4506464
TRIP,2014-07-21,103.57,104.11,101.46,103.14,1223195
TROW,2014-07-21,80.97,81.53,80.785,81.26,1448378
TRV,2014-07-21,95.39,95.58,94.68,95.26,1748834
TSCO,2014-07-21,61.98,62.1,61.14,61.62,1427235
TSN,2014-07-21,39.38,39.38,38.615,38.76,2674799
TSS,2014-07-21,31.51,31.69,31.43,31.58,1071936
TWX,2014-07-21,87.42,88.13,86.6,87.36,9169073
TXN,2014-07-21,48.08,49.34,48.08,49.17,7689722
TXT,2014-07-21,38.68,38.98,38.18,38.81,2365091
T,2014-07-21,36.07,36.16,35.88,35.96,20917407
UAA,2014-07-21,29.145,29.74,29.025,29.48,3886250
UAL,2014-07-21,44.25,44.27,43.55,43.79,2591159
UDR,2014-07-21,28.77,28.82,28.55,28.55,1039835
UHS,2014-07-21,95.82,96.17,94.26,95.88,405743
ULTA,2014-07-21,90.24,93.13,90.08,93.02,986693
UNH,2014-07-21,85.22,85.29,84.03,85.06,4025054
UNM,2014-07-21,34.6,34.735,34.47,34.64,964366
UNP,2014-07-21,101.32,101.89,100.86,101.64,2746559
UPS,2014-07-21,103.55,104.47,103.4,104.06,1766831
URI,2014-07-21,111.0801,112.25,111.06,111.78,1040162
USB,2014-07-21,42.01,42.205,41.95,42.12,5008813
UTX,2014-07-21,113.42,113.5,112.57,112.98,5188155
VAR,2014-07-21,84.11,84.36,83.48,84.27,384415
VFC,2014-07-21,60.9,61,60.63,60.74,1699092
VIAB,2014-07-21,87.84,88,87.08,87.3,1659688
VLO,2014-07-21,48.77,48.78,47.77,47.82,7918350
VMC,2014-07-21,63.81,64.06,63.08,63.56,382124
VNO,2014-07-21,107.34,107.38,106.67,106.96,354561
VRSK,2014-07-21,62.29,62.5,61.87,62.28,585647
VRSN,2014-07-21,49.64,49.64,48.82,49.15,573182
VRTX,2014-07-21,96.7,97.198,95.35,96.31,1152827
VTR,2014-07-21,64.75,64.91,64.34,64.42,1574840
VZ,2014-07-21,50.82,51,50.54,50.7,11338524
V,2014-07-21,54.8825,55.0325,54.6275,54.805,6175328
WAT,2014-07-21,101.25,101.69,100.56,101.3,733756
WBA,2014-07-21,71.66,72.09,71.02,71.67,3613665
WDC,2014-07-21,99.45,99.6473,98.48,99.03,1114627
WEC,2014-07-21,45.26,45.49,45.12,45.32,1134843
WFC,2014-07-21,51,51.15,50.8515,51.05,15236909
WHR,2014-07-21,138.65,140.73,138.65,140.35,744462
WMB,2014-07-21,58.16,58.36,57.65,58.07,3973423
WMT,2014-07-21,76.76,76.91,76.48,76.77,3457586
WM,2014-07-21,44.37,44.58,44.05,44.48,1232700
WU,2014-07-21,17.49,17.54,17.4,17.52,2688382
WYNN,2014-07-21,200.1,202.61,199.6,202.51,1184380
WYN,2014-07-21,76.15,76.755,75.7,76.42,721433
WY,2014-07-21,32.52,32.53,32.19,32.26,3997464
XEC,2014-07-21,142.02,143.69,141.41,143.55,885963
XEL,2014-07-21,31.97,31.97,31.5,31.69,2102203
XLNX,2014-07-21,47.86,48.6,47.78,48.33,2294507
XL,2014-07-21,33.74,33.75,33.44,33.53,2028536
XOM,2014-07-21,102.36,103.19,102.06,103.08,6632386
XRAY,2014-07-21,46.37,46.53,46.08,46.44,402159
XRX,2014-07-21,51.76,51.96,51.4808,51.84,2634212
XYL,2014-07-21,37.41,37.83,37.26,37.65,622045
YUM,2014-07-21,76.43,76.43,74.1,74.13,8476339
ZBH,2014-07-21,101.98,102.41,101.02,101.42,1008881
ZION,2014-07-21,28.59,28.81,28.485,28.64,1273546
ZTS,2014-07-21,32.61,32.88,32.6,32.85,2513326
AAL,2014-07-22,42.7,42.89,42.15,42.38,6458469
AAPL,2014-07-22,94.68,94.89,94.12,94.72,55196597
AAP,2014-07-22,128.22,128.34,123.89,124.15,1547891
ABBV,2014-07-22,53.82,54.38,53.75,54.05,14724251
ABC,2014-07-22,73.06,73.88,73.02,73.72,1257019
ABT,2014-07-22,43,43.23,42.875,43.09,8315779
ACN,2014-07-22,80,80.67,79.99,80.29,2105652
ADBE,2014-07-22,72.13,72.83,71.91,72.26,1769531
ADI,2014-07-22,53.6,53.87,53.56,53.75,1165819
ADM,2014-07-22,48.06,48.38,47.94,48.2,2598891
ADP,2014-07-22,81.16,81.785,81.025,81.68,833304
ADSK,2014-07-22,56.34,56.93,56.34,56.39,1754309
ADS,2014-07-22,271.65,275.47,271.63,272.3,503798
AEE,2014-07-22,40.19,40.46,40.05,40.21,1102210
AEP,2014-07-22,54.24,54.32,53.9432,54.05,1213844
AES,2014-07-22,15.24,15.335,15.145,15.22,3580355
AET,2014-07-22,84.4,85.72,84.21,84.87,2518907
AFL,2014-07-22,63.69,63.91,63.485,63.62,1010936
AGN,2014-07-22,217.08,218.4665,215.97,216.37,1479963
AIG,2014-07-22,54.8,55.05,54.54,54.7,8308629
AIV,2014-07-22,33.81,34.04,33.8,33.86,532859
AIZ,2014-07-22,65.69,65.94,65.48,65.77,483151
AJG,2014-07-22,46.35,46.7,46.33,46.46,459631
AKAM,2014-07-22,58.81,59.22,58.71,58.92,1230694
ALB,2014-07-22,69.27,69.72,68.49,68.49,980864
ALGN,2014-07-22,52,53.17,51.96,52.62,1070338
ALK,2014-07-22,48.78,48.93,48.35,48.87,977486
ALLE,2014-07-22,55.15,55.58,54.71,54.9,241982
ALL,2014-07-22,57.8,58.175,57.65,58.09,1881887
ALXN,2014-07-22,164.26,168.41,164.26,167.97,1588628
AMAT,2014-07-22,22.8,22.91,22.32,22.52,24962632
AMD,2014-07-22,3.82,3.86,3.78,3.8,34004819
AME,2014-07-22,52.24,52.4,52.05,52.16,685437
AMGN,2014-07-22,119.59,121.27,119.35,121.11,2806123
AMG,2014-07-22,206.92,208.6,205.92,207.21,336440
AMP,2014-07-22,122.03,122.99,122.03,122.73,506237
AMT,2014-07-22,92.32,92.9499,91.8,92.88,1563697
AMZN,2014-07-22,355.25,362.93,355.25,360.84,2889366
ANDV,2014-07-22,57.83,58.56,57.73,57.98,1995386
ANSS,2014-07-22,75.38,76.44,75.38,76.25,349278
ANTM,2014-07-22,115,116.26,114.96,115.32,2121012
AON,2014-07-22,89.94,91.16,89.71,91.05,1376213
AOS,2014-07-22,24.165,25.315,23.95,25.25,2477686
APA,2014-07-22,103.72,104,102.22,103.12,5868310
APC,2014-07-22,109.33,109.51,108.28,108.32,4192339
APD,2014-07-22,130.04,130.56,129.715,130.33,988146
APH,2014-07-22,48.43,48.605,48.24,48.605,968146
ARE,2014-07-22,79.02,79.44,78.83,79.4,442033
ARNC,2014-07-22,50.07,51.48,50.07,51.27,10516993
ATVI,2014-07-22,22.93,22.97,22.68,22.94,5398844
AVB,2014-07-22,146.49,147.3,146.25,146.37,671309
AVGO,2014-07-22,75.58,76.44,75.3,75.39,2399734
AVY,2014-07-22,50.94,51.18,50.49,50.52,556272
AWK,2014-07-22,48.95,49.16,48.71,49.01,435675
AXP,2014-07-22,93.51,94.06,93.22,93.37,2411581
AYI,2014-07-22,113.41,114.72,112.85,114.36,279203
AZO,2014-07-22,514.96,515.27,505.32,511.92,332518
A,2014-07-22,57,58.17,56.95,57.72,2411722
BAC,2014-07-22,15.59,15.62,15.47,15.52,58331052
BAX,2014-07-22,76.36,77.15,76.2,76.87,1912682
BA,2014-07-22,128.99,130.01,128.58,129.74,5107214
BBT,2014-07-22,37.34,37.55,37.106,37.49,6372234
BBY,2014-07-22,30.41,31.07,30.22,30.88,4424519
BDX,2014-07-22,118.17,118.945,118.17,118.24,492122
BEN,2014-07-22,57.5,58.0159,57.42,57.95,1376078
BF.B,2014-07-22,46.005,46.575,45.905,46.4,636680
BIIB,2014-07-22,305.18,308.68,302.94,303.67,1200258
BK,2014-07-22,38.56,39.07,38.55,39.06,7619207
BLK,2014-07-22,319.15,321.39,318.64,319.06,520437
BLL,2014-07-22,32.45,32.455,31.505,31.605,2676640
BMY,2014-07-22,49.11,49.57,49.07,49.12,5015923
BRK.B,2014-07-22,129,129,128.23,128.42,1786200
BSX,2014-07-22,12.66,12.97,12.65,12.85,9623250
BWA,2014-07-22,65.35,65.94,65.27,65.7,1196565
BXP,2014-07-22,121.55,121.9,121.35,121.68,659942
CAG,2014-07-22,30.65,30.81,30.48,30.62,2769914
CAH,2014-07-22,70.36,70.99,70.32,70.72,1529107
CAT,2014-07-22,110.84,111.28,109.8,110.06,2879870
CA,2014-07-22,28.4,28.64,28.309,28.4,3041402
CBG,2014-07-22,33.21,33.5,33.13,33.49,3463811
CBOE,2014-07-22,49.67,49.76,48.08,48.08,1886255
CBS,2014-07-22,60.59,60.76,59.2458,59.4,13347038
CB,2014-07-22,103.4,103.4,102.4,103.31,1357228
CCI,2014-07-22,75.44,76.22,75.21,75.54,1908132
CCL,2014-07-22,36.47,36.49,36.22,36.36,2533642
CDNS,2014-07-22,16.26,17.32,16.25,17.03,11177819
CELG,2014-07-22,86.18,87.12,85.87,86.6576,3518508
CERN,2014-07-22,54.21,54.65,54.13,54.35,1829092
CF,2014-07-22,50.644,51.062,50.514,50.766,2530770
CHD,2014-07-22,33.81,33.81,33.31,33.355,1791904
CHK,2014-07-22,26.72,27,26.61,26.85,7459285
CHRW,2014-07-22,65.94,66.13,65.67,65.96,1195064
CHTR,2014-07-22,163.81,165.2,162.59,162.69,882484
CINF,2014-07-22,48.59,48.59,47.68,47.91,729675
CI,2014-07-22,96.08,97.13,95.91,96.39,1672194
CLX,2014-07-22,90.86,90.955,90.28,90.34,861954
CL,2014-07-22,68.76,68.99,68.4,68.59,1965672
CMA,2014-07-22,49.63,49.74,49.12,49.23,1409172
CMCSA,2014-07-22,27.375,27.62,27.11,27.315,31778144
CME,2014-07-22,73.46,74.76,73.46,74.57,1335305
CMG,2014-07-22,649.9,667.9,649.27,659.77,2261545
CMI,2014-07-22,153.95,155.03,153.7,154.01,755003
CMS,2014-07-22,30.47,30.62,30.33,30.46,2212639
CNC,2014-07-22,40.575,40.99,39.35,39.99,3140082
CNP,2014-07-22,25.17,25.28,25.12,25.12,1288929
COF,2014-07-22,81.91,82.39,81.89,82.12,3966360
COG,2014-07-22,33.4,33.45,32.78,33,7492699
COL,2014-07-22,80.55,80.55,77.41,77.97,1945388
COO,2014-07-22,152.19,154.98,152.08,154.6,562357
COP,2014-07-22,84.93,86.11,84.86,86.02,4426121
COST,2014-07-22,117.28,118.04,117.1,117.55,1768971
COTY,2014-07-22,17.23,17.32,16.95,17.31,484463
CPB,2014-07-22,44.05,44.28,44.05,44.14,974589
CRM,2014-07-22,53.53,54,53.41,53.6,2991651
CSCO,2014-07-22,25.95,26.08,25.91,25.95,28735712
CSX,2014-07-22,31.33,31.59,31.29,31.35,6809401
CTAS,2014-07-22,64.23,64.47,63.86,64.38,516535
CTL,2014-07-22,37.14,37.48,37.05,37.31,2846177
CTSH,2014-07-22,49.52,50.57,49.51,50.47,3505876
CTXS,2014-07-22,63.56,64.68,63.56,64.08,2677281
CVS,2014-07-22,77.11,78.045,77.022,77.87,2697153
CVX,2014-07-22,131.55,133.2,131.55,132.58,4391784
CXO,2014-07-22,146.3,147.2,145.09,146.31,458926
C,2014-07-22,49.6,49.83,49.38,49.6,13125779
DAL,2014-07-22,37.44,37.89,37.37,37.68,10265435
DE,2014-07-22,88.21,88.93,88.06,88.4,2389279
DFS,2014-07-22,63.77,64.27,63.74,64.06,2690393
DGX,2014-07-22,61.14,61.62,60.98,61.52,1410970
DG,2014-07-22,55.47,55.56,54.75,55.12,5184562
DHI,2014-07-22,23.95,24.43,23.95,24.3,3405692
DHR,2014-07-22,75.37,76.23,75.37,75.8,5383021
DISCA,2014-07-22,84.64,84.64,83.68,83.71,1436742
DISCK,2014-07-22,83.52,83.54,82.325,82.34,227714
DISH,2014-07-22,64.73,65.28,63.62,63.63,2142791
DIS,2014-07-22,86.37,86.56,85.51,86.21,4984215
DLR,2014-07-22,61.98,62.54,61.46,62.29,1036897
DLTR,2014-07-22,54.63,54.68,54.155,54.29,819508
DOV,2014-07-22,90.03,90.55,89.89,90.07,1079566
DPS,2014-07-22,58.84,59,58.56,58.67,1543778
DRE,2014-07-22,18.34,18.42,18.22,18.27,2657145
DRI,2014-07-22,44.28,44.45,44.06,44.22,1361360
DTE,2014-07-22,76.24,76.24,75.72,76.09,716030
DUK,2014-07-22,73.43,73.54,73.15,73.29,2016655
DVA,2014-07-22,71.03,71.78,70.91,71.67,1198081
DVN,2014-07-22,77.65,78.44,77.33,78.15,3234607
D,2014-07-22,70.34,70.35,69.84,69.94,1690652
EA,2014-07-22,38.58,38.64,37.96,38.42,6075952
EBAY,2014-07-22,51.87,52.29,51.71,52.05,10423532
ECL,2014-07-22,109.79,110.43,109.56,109.98,821792
ED,2014-07-22,57.2,57.46,57.152,57.37,1161589
EFX,2014-07-22,73.64,74.7,73.42,74.56,491452
EIX,2014-07-22,57.2,57.26,56.95,56.96,1008114
EL,2014-07-22,75.76,76.36,75.27,76.24,1905329
EMN,2014-07-22,86.98,87.66,86.78,87.45,1087253
EMR,2014-07-22,67.5,67.865,67.36,67.42,1899038
EOG,2014-07-22,116.75,117.62,115.8,116.55,2600588
EQIX,2014-07-22,211,214.07,210.88,213.19,497396
EQR,2014-07-22,64.95,65.365,64.79,65.19,1055009
EQT,2014-07-22,99.51,99.87,97.93,98.93,4426138
ESRX,2014-07-22,65.98,66.78,65.72,66.64,5135601
ESS,2014-07-22,190.96,191.69,190.59,191.33,224647
ES,2014-07-22,45.54,45.69,45.34,45.55,1450200
ETFC,2014-07-22,21.49,21.54,21.03,21.09,3131356
ETN,2014-07-22,78.63,78.76,78.12,78.32,1729110
ETR,2014-07-22,77.51,77.85,75.97,76,2177795
EW,2014-07-22,42.855,43.12,42.645,42.85,1585754
EXC,2014-07-22,32.25,32.3,31.76,31.78,8779447
EXPD,2014-07-22,44.76,45.25,44.76,45.16,1032259
EXPE,2014-07-22,79.28,80.36,78.6,80.25,1014339
EXR,2014-07-22,53.61,53.8,53.33,53.49,685061
FAST,2014-07-22,45.03,45.28,44.8099,44.93,1995853
FBHS,2014-07-22,38.31,39.35,38.25,39.09,2826237
FB,2014-07-22,69.76,69.77,68.61,69.27,40397693
FCX,2014-07-22,38.91,39.04,38.67,38.72,9733805
FDX,2014-07-22,152.89,153.929,152.82,153.29,1314306
FE,2014-07-22,31.89,32,31.61,31.63,2225616
FFIV,2014-07-22,109.92,112.65,109.21,112.12,928198
FISV,2014-07-22,62.85,62.96,62.355,62.66,847425
FIS,2014-07-22,56.73,56.98,56.63,56.9,946332
FITB,2014-07-22,20.66,20.77,20.605,20.7,10887781
FLIR,2014-07-22,33.81,34.3,33.81,34.22,630721
FLR,2014-07-22,77.1,77.81,76.74,77.4,902950
FLS,2014-07-22,72.99,73.32,72.42,72.95,825687
FL,2014-07-22,48.76,48.81,48.03,48.07,1007601
FMC,2014-07-22,68.95,69.09,68.56,68.8,600724
FOXA,2014-07-22,33.08,33.47,32.89,33.34,15797884
FOX,2014-07-22,32.67,32.87,32.5,32.72,5221887
FRT,2014-07-22,124.28,124.79,124.03,124.33,224087
FTI,2014-07-22,61.16,61.8,61.03,61.3,1321378
F,2014-07-22,17.77,17.86,17.67,17.82,24547298
GD,2014-07-22,118.71,119.14,118.35,118.55,1382738
GE,2014-07-22,26.07,26.1,25.85,26.02,34537191
GGP,2014-07-22,24.07,24.15,24.015,24.08,2674447
GILD,2014-07-22,89.32,89.9,88.58,89.33,12306901
GIS,2014-07-22,52.76,53.1,52.72,52.95,1770051
GLW,2014-07-22,21.97,22.25,21.95,22.17,4525864
GM,2014-07-22,37.56,37.9,37.53,37.76,9655788
GOOGL,2014-07-22,599.7,608.89,599.2576,603.57,1881665
GOOG,2014-07-22,590.72,599.65,590.6,594.74,1694787
GPC,2014-07-22,87.85,87.91,85.74,85.9,984704
GPN,2014-07-22,36.64,37.04,36.5388,36.895,875148
GPS,2014-07-22,39.68,39.935,39.45,39.48,2492096
GRMN,2014-07-22,56.61,57.22,56.61,56.97,930183
GS,2014-07-22,172.38,175.38,172.38,175.02,3850689
GT,2014-07-22,27.74,28.62,27.73,28.2,4064414
GWW,2014-07-22,241.58,242.71,241.13,241.83,369176
HAL,2014-07-22,71.7,73.43,71.59,73.29,11419188
HAS,2014-07-22,53.18,53.18,51.05,51.65,2288886
HBAN,2014-07-22,9.84,9.88,9.77,9.84,14017620
HBI,2014-07-22,24.3275,24.5425,24.1575,24.465,3387028
HCA,2014-07-22,61.47,63.6,59.39,61.77,7262256
HCN,2014-07-22,64.43,64.7,64.22,64.37,1758370
HCP,2014-07-22,42.38,42.47,42.08,42.17,1941796
HD,2014-07-22,80.36,80.75,80.2,80.54,6336102
HES,2014-07-22,99.67,100.09,99.2701,99.8,2281758
HIG,2014-07-22,36.21,36.34,35.71,35.82,2842021
HII,2014-07-22,93.04,93.458,92.47,93.04,254960
HOG,2014-07-22,64.04,64.5,62.52,63.46,9209736
HOLX,2014-07-22,25.33,25.6,25.23,25.23,1409010
HON,2014-07-22,97.93,98.09,96.7701,97.19,3840720
HP,2014-07-22,115.24,116.34,115.01,116.04,543718
HRB,2014-07-22,32.25,32.37,32.01,32.03,1491333
HRL,2014-07-22,24.03,24.2,23.965,24.125,1062878
HRS,2014-07-22,74.21,74.4001,73.18,73.41,598241
HSIC,2014-07-22,59.21,59.61,59.045,59.055,910346
HST,2014-07-22,23.05,23.19,23.01,23.09,6924782
HSY,2014-07-22,93.41,93.73,93.02,93.51,829444
HUM,2014-07-22,133.39,134.93,133.24,133.56,707129
IBM,2014-07-22,191.59,194.72,191.56,194.09,4853041
ICE,2014-07-22,38.894,39.842,38.85,39.796,6724345
IDXX,2014-07-22,65.425,66.345,65.3425,65.775,891316
IFF,2014-07-22,104.09,105.07,103.67,104.09,618515
ILMN,2014-07-22,175.79,178.98,174.51,176.31,870776
INCY,2014-07-22,48.21,48.79,47.66,47.92,705250
INFO,2014-07-22,26.02,26.02,25.29,25.6,1213814
INTC,2014-07-22,34.16,34.83,34.07,34.7901,42920550
INTU,2014-07-22,81.68,82.95,81.67,82.13,993834
IPG,2014-07-22,19.74,19.85,19.63,19.83,6494834
IP,2014-07-22,48.44,48.56,47.06,47.11,12432549
IQV,2014-07-22,55.34,55.65,54.45,54.97,363084
IRM,2014-07-22,34.67,35.01,34.62,34.63,1018629
IR,2014-07-22,63.01,64.77,62.76,64.5,3271776
ISRG,2014-07-22,130.9832,132.5165,129.9999,130.7199,2966076
ITW,2014-07-22,85.99,86.26,85.71,85.78,1382033
IT,2014-07-22,70.14,70.67,69.84,70.2,274694
IVZ,2014-07-22,38.01,38.78,38,38.73,2755301
JBHT,2014-07-22,78.25,79.62,78.11,78.98,871027
JCI,2014-07-22,47.7906,48,47.4345,47.445,2557618
JEC,2014-07-22,54.53,54.74,54.25,54.56,854465
JNJ,2014-07-22,101.91,102.54,101.78,102.47,6554213
JNPR,2014-07-22,24.59,25.19,24.59,24.82,10036107
JPM,2014-07-22,58.42,58.8,58.37,58.67,10376795
JWN,2014-07-22,67.74,68,67.67,67.74,769981
KEY,2014-07-22,13.72,13.75,13.54,13.55,14783152
KIM,2014-07-22,23.47,23.58,23.43,23.52,1172380
KLAC,2014-07-22,74.81,75,74.41,74.52,1349505
KMB,2014-07-22,110.91,111.2,108.79,108.84,4212870
KMI,2014-07-22,37.75,38.05,37.63,37.65,4267779
KMX,2014-07-22,51.82,51.82,51.17,51.32,895388
KORS,2014-07-22,82.865,83.39,82,82.22,2311936
KO,2014-07-22,41.1,41.33,40.61,41.19,24707572
KR,2014-07-22,24.81,25.145,24.78,25.085,7864498
KSS,2014-07-22,52.32,52.55,51.51,51.66,2978191
KSU,2014-07-22,116.35,117.21,115.88,116.55,922648
K,2014-07-22,66.15,66.5,66.06,66.27,1081305
LB,2014-07-22,57.15,57.75,57.15,57.49,1538669
LEG,2014-07-22,33,33.19,32.83,32.95,950757
LEN,2014-07-22,38.8137,39.2892,38.6274,39.0784,2452837
LH,2014-07-22,105.27,106.07,104.91,105.6,522541
LKQ,2014-07-22,25.85,25.97,25.5,25.55,1549185
LLL,2014-07-22,123.03,123.06,122.24,122.85,450705
LLY,2014-07-22,63.82,64.15,63.44,63.72,3101757
LMT,2014-07-22,164.5,168.18,164.39,167.87,2174579
LNC,2014-07-22,52.59,52.92,52.35,52.85,1262942
LNT,2014-07-22,29.535,29.635,29.495,29.6,998690
LOW,2014-07-22,47.59,48.08,47.54,47.79,3222378
LRCX,2014-07-22,72.14,72.28,71.31,71.58,1603319
LUK,2014-07-22,25.12,25.34,25.0753,25.14,985193
LUV,2014-07-22,27.73,28.07,27.73,28.05,4352342
LYB,2014-07-22,101.25,102.2,101.08,102.15,2394321
L,2014-07-22,44.41,44.5,43.89,43.9,1060030
MAA,2014-07-22,73.45,73.98,73.41,73.48,455987
MAC,2014-07-22,68.4,68.79,68.31,68.58,501684
MAR,2014-07-22,65.37,66.32,65.35,66.11,2189712
MAS,2014-07-22,21.11,21.31,21.06,21.13,3435566
MAT,2014-07-22,36,36.1,35.37,35.48,5286370
MA,2014-07-22,77.52,78.39,77.35,78.27,3468877
MCD,2014-07-22,95.39,96.85,95.1,96.27,12398494
MCHP,2014-07-22,48.84,49.05,48.61,48.88,1022378
MCK,2014-07-22,188.77,191.05,188.7,190.8,681226
MCO,2014-07-22,90.57,91.21,90.32,91.1,540937
MDLZ,2014-07-22,38.32,38.63,38.32,38.51,5438785
MDT,2014-07-22,62.6,63.11,62.48,62.71,8613553
MET,2014-07-22,55.74,55.85,54.51,55.5,6461434
MGM,2014-07-22,25.57,26.34,25.55,26.17,8756008
MHK,2014-07-22,132.58,132.58,130.93,132.25,2041247
MKC,2014-07-22,70.25,70.33,69.78,70.03,792606
MLM,2014-07-22,129.62,130.2,129.4,130.07,704323
MMC,2014-07-22,52.08,52.2,51.855,52.03,1466288
MMM,2014-07-22,144.89,145.67,144.89,145.12,1608162
MNST,2014-07-22,21.5766,22.1133,21.5716,21.8166,4979835
MON,2014-07-22,119.24,120.01,118.67,118.77,3554283
MOS,2014-07-22,47.35,47.49,47.19,47.27,2041797
MO,2014-07-22,41.78,42.25,41.15,41.93,8835453
MPC,2014-07-22,38.19,38.5,37.8413,37.895,5202296
MRK,2014-07-22,58.13,58.88,58.13,58.43,6509200
MRO,2014-07-22,39.85,40.27,39.8155,40.2,4599931
MSFT,2014-07-22,45,45.15,44.59,44.83,43095820
MSI,2014-07-22,65.94,66.42,65.8,66.05,1104438
MS,2014-07-22,32.61,33.12,32.61,32.91,8851583
MTB,2014-07-22,122.59,123.73,122.28,122.31,771647
MTD,2014-07-22,255.42,262.33,255.15,262.25,224139
MU,2014-07-22,33.35,33.69,33.01,33.63,14375788
MYL,2014-07-22,51.68,52.335,51.58,52.06,3493149
M,2014-07-22,56.61,57.15,56.61,56.98,2884985
NAVI,2014-07-22,17.88,17.99,17.83,17.97,1774509
NBL,2014-07-22,73.22,73.67,72.71,73.47,1544571
NCLH,2014-07-22,32,32.295,31.98,32.18,392057
NDAQ,2014-07-22,41.1,41.615,41.06,41.45,1290025
NEE,2014-07-22,98.85,99.1,98.31,98.35,1382551
NEM,2014-07-22,25.33,25.5491,25.24,25.41,4119610
NFLX,2014-07-22,63.2828,63.5242,60.723,61.5842,57177918
NFX,2014-07-22,44.71,45,44.4,44.82,1919545
NI,2014-07-22,39.29,39.5581,39.25,39.45,1236269
NKE,2014-07-22,38.555,38.82,38.5,38.52,5035986
NLSN,2014-07-22,48.25,48.4,48,48.06,998896
NOC,2014-07-22,125.52,127.01,125.21,126.53,1230312
NOV,2014-07-22,85.85,86.34,85.8,86.03,2536005
NRG,2014-07-22,31.98,32.01,31.32,31.39,4891792
NSC,2014-07-22,106.97,107.81,106.4,107.61,1696067
NTAP,2014-07-22,37.34,37.82,37.16,37.76,2947870
NTRS,2014-07-22,65.5,66.19,65.411,66.07,1460513
NUE,2014-07-22,50.65,50.88,50.56,50.69,1329446
NVDA,2014-07-22,18.69,18.79,18.43,18.47,7470420
NWL,2014-07-22,31.27,31.53,31.15,31.48,1091761
NWSA,2014-07-22,18.23,18.27,18.03,18.1,1590090
NWS,2014-07-22,17.63,17.67,17.46,17.51,283790
OKE,2014-07-22,66.4,66.99,66.18,66.98,996242
OMC,2014-07-22,71.86,72.59,70.95,72.45,3092602
ORCL,2014-07-22,40.14,40.7,39.96,40.43,13728072
ORLY,2014-07-22,149.97,150.7,145.78,145.88,1665858
OXY,2014-07-22,100.96,102.01,100.74,101.27,2569635
O,2014-07-22,45.62,45.7,45.21,45.24,1531646
PAYX,2014-07-22,42.23,42.44,42.09,42.19,1040246
PBCT,2014-07-22,14.92,14.96,14.8,14.83,2103453
PCAR,2014-07-22,66.23,66.61,65.92,66.01,1259198
PCG,2014-07-22,47.34,47.38,47.06,47.16,1953174
PCLN,2014-07-22,1223.83,1232.75,1216.8,1230.66,572131
PDCO,2014-07-22,39.31,39.88,39.31,39.57,799732
PEG,2014-07-22,37.28,37.41,37.05,37.18,2223853
PEP,2014-07-22,89.61,89.64,89.01,89.17,5304613
PFE,2014-07-22,30.55,30.71,30.4,30.49,18742272
PFG,2014-07-22,51.88,51.98,51.6,51.88,977474
PGR,2014-07-22,24.23,24.26,24.11,24.18,2583821
PG,2014-07-22,80.29,80.58,79.77,80.1,6073192
PHM,2014-07-22,19.38,19.71,19.3699,19.45,10114569
PH,2014-07-22,123.88,124.74,123.51,123.62,529589
PKG,2014-07-22,68,69.24,65,65.64,2873405
PKI,2014-07-22,47.42,47.85,47.32,47.65,770374
PLD,2014-07-22,41.81,42.37,41.81,41.98,2736000
PM,2014-07-22,85.66,85.89,85.26,85.38,2741903
PNC,2014-07-22,84.14,84.47,83.61,83.68,2560595
PNR,2014-07-22,73.02,73.17,72.33,72.42,1280894
PNW,2014-07-22,57.08,57.2,56.77,57.01,1094316
PPG,2014-07-22,104.64,105.545,104.475,105.055,1163096
PPL,2014-07-22,33.83,33.9,33.6,33.64,2746276
PRGO,2014-07-22,152.17,155.78,151.82,155.33,1295614
PRU,2014-07-22,90.85,91.1432,90.47,90.76,1713090
PSA,2014-07-22,173.29,173.99,172.94,173.14,483075
PSX,2014-07-22,80.74,81.15,80.24,80.5,2733868
PVH,2014-07-22,110.44,111.18,110.19,110.8,499534
PWR,2014-07-22,35.27,35.68,35.24,35.54,1063066
PXD,2014-07-22,228.37,229.89,227.16,229.17,1147937
PX,2014-07-22,131.78,132.41,131.51,131.69,1007210
QCOM,2014-07-22,80.09,81.87,79.99,81.53,10754906
RCL,2014-07-22,55.48,56.68,55.47,56.59,1302806
REGN,2014-07-22,305.51,309.6692,304.66,306.02,515704
REG,2014-07-22,56,56.25,55.9,56.16,303843
RE,2014-07-22,162,163.6,161.625,163.4,532152
RF,2014-07-22,10.32,10.35,9.94,10.1,27348931
RHI,2014-07-22,48.02,48.59,47.78,48.2,893090
RHT,2014-07-22,54.72,55.71,54.72,55.68,1174673
RJF,2014-07-22,50.18,50.49,50,50.24,417916
RL,2014-07-22,157.96,160.06,157.14,159.23,530054
RMD,2014-07-22,49.48,49.87,49.308,49.75,556680
ROK,2014-07-22,123.03,123.69,122.92,122.96,493479
ROP,2014-07-22,144.24,144.46,143.9,144.11,268039
ROST,2014-07-22,31.5,31.625,31.2875,31.3,3646652
RRC,2014-07-22,77.02,77.25,75.85,76.57,3611358
RSG,2014-07-22,37.3,37.37,37.1,37.17,848822
RTN,2014-07-22,96,97.01,95.785,96.86,2307776
SBAC,2014-07-22,104.82,106.04,104.26,104.34,870142
SBUX,2014-07-22,39.165,39.515,39.1,39.37,6457244
SCG,2014-07-22,53.36,53.486,52.995,53.14,428278
SCHW,2014-07-22,27.75,27.86,27.52,27.57,4331195
SEE,2014-07-22,33.52,33.5797,32.93,32.95,1139996
SHW,2014-07-22,212.665,214.93,212.58,213.96,593517
SIG,2014-07-22,110,110.44,108.69,108.91,528981
SJM,2014-07-22,105.36,105.445,104.86,105.06,350947
SLB,2014-07-22,113.74,114.15,113.26,113.41,4174085
SLG,2014-07-22,111.33,111.98,110.48,111.72,664111
SNA,2014-07-22,123.69,124.46,123.35,123.65,371308
SNI,2014-07-22,84.06,84.21,83.11,83.23,854205
SNPS,2014-07-22,39.08,39.17,38.8,39.085,612225
SO,2014-07-22,45.03,45.12,44.86,44.91,2808534
SPGI,2014-07-22,81.99,82.91,81.61,82.53,1612176
SPG,2014-07-22,170.03,172.01,170.03,171.33,1491080
SRCL,2014-07-22,118.72,118.88,117.76,117.91,323100
SRE,2014-07-22,102.22,102.34,101.87,102.22,750326
STI,2014-07-22,38.96,39.11,38.22,38.25,7065407
STT,2014-07-22,69.89,70.23,67.14,70.07,6265323
STX,2014-07-22,58.96,59.82,58.52,59.24,3195887
STZ,2014-07-22,87.37,88.04,87.34,87.57,664296
SWKS,2014-07-22,54.3,54.4,53.56,54.22,4442134
SWK,2014-07-22,86.28,86.554,86.17,86.33,745594
SYK,2014-07-22,81.94,82.38,81.63,81.89,1111990
SYMC,2014-07-22,23.36,23.475,23.28,23.43,3565056
SYY,2014-07-22,36.71,36.99,36.69,36.95,1405012
TAP,2014-07-22,72.44,72.56,72.21,72.44,637527
TDG,2014-07-22,172.78,175.06,172.21,173.99,447426
TEL,2014-07-22,64.47,65.01,64.4,64.97,2381169
TGT,2014-07-22,59.42,59.52,59.14,59.38,3548365
TIF,2014-07-22,99.25,99.7199,98.9101,99.52,579511
TJX,2014-07-22,52.79,52.83,52.424,52.48,2920451
TMK,2014-07-22,54.88,55,54.76,54.87,611463
TMO,2014-07-22,122.44,124.98,122.44,123.06,3823175
TPR,2014-07-22,34.45,34.705,34.33,34.6,3009579
TRIP,2014-07-22,104.38,105.33,103.17,104.17,1483796
TROW,2014-07-22,81.65,82.25,81.502,81.97,1720538
TRV,2014-07-22,90.36,92.096,90.36,91.63,6323456
TSCO,2014-07-22,61.94,62,61.46,61.59,1164545
TSN,2014-07-22,38.93,39.63,38.84,39.54,2109663
TSS,2014-07-22,31.69,31.94,31.54,31.92,1138378
TWX,2014-07-22,86.85,87.32,85.83,86.78,8017329
TXN,2014-07-22,49,49.24,48.44,49.12,8210488
TXT,2014-07-22,39.22,39.27,38.87,38.89,1972220
T,2014-07-22,36.03,36.1,35.77,35.94,18186324
UAA,2014-07-22,29.625,30.315,29.61,30.13,4340098
UAL,2014-07-22,44.09,45.1,43.964,44.82,3546088
UDR,2014-07-22,28.67,28.84,28.58,28.66,1129159
UHS,2014-07-22,96.07,97.9,93.93,96.9,1325870
ULTA,2014-07-22,93.75,93.8,91.522,92.09,603004
UNH,2014-07-22,85.52,86.76,85.47,86.05,4366881
UNM,2014-07-22,34.95,34.96,34.74,34.8,924292
UNP,2014-07-22,101.87,102.98,101.75,102.86,2861539
UPS,2014-07-22,104.27,105.04,104.21,104.48,1471605
URI,2014-07-22,112.1,113.96,112.02,113.33,917308
USB,2014-07-22,42.3,42.55,42.22,42.25,6149573
UTX,2014-07-22,113.86,114,109.11,110.86,10528226
VAR,2014-07-22,84.7,86.24,84.28,85.51,671551
VFC,2014-07-22,60.83,60.95,60.44,60.66,1702500
VIAB,2014-07-22,87.66,87.87,87.04,87.1,1661365
VLO,2014-07-22,48.22,48.5,47.84,47.86,6755196
VMC,2014-07-22,64.05,64.62,63.98,64.57,485590
VNO,2014-07-22,107.62,108.2,107.35,107.95,482236
VRSK,2014-07-22,62.4,62.96,62.36,62.52,628974
VRSN,2014-07-22,49.43,49.99,49.31,49.58,1053618
VRTX,2014-07-22,96.6,98.08,95.75,97.74,1499340
VTR,2014-07-22,64.75,65.08,64.29,64.31,1699644
VZ,2014-07-22,50.98,51.14,50.41,50.98,15037383
V,2014-07-22,55.23,55.6475,55.1525,55.315,7699120
WAT,2014-07-22,104.93,108.89,103.57,107.16,1711450
WBA,2014-07-22,72.39,73.26,72.25,72.86,6258782
WDC,2014-07-22,99.38,100.6,99.362,100.16,1276664
WEC,2014-07-22,45.38,45.56,45.2,45.36,1207259
WFC,2014-07-22,51.2,51.48,51.05,51.35,11921095
WHR,2014-07-22,140.6,144.09,140.53,143.2,1536635
WMB,2014-07-22,58.27,58.84,58.27,58.45,3115904
WMT,2014-07-22,76.84,76.89,76.4,76.64,4383167
WM,2014-07-22,44.55,44.66,44.35,44.51,1151638
WU,2014-07-22,17.55,17.69,17.51,17.59,2709078
WYNN,2014-07-22,203.87,208.37,203.38,207.29,1218274
WYN,2014-07-22,76.63,77.45,76.63,77.14,862295
WY,2014-07-22,32.47,32.53,32.27,32.27,3673363
XEC,2014-07-22,143.86,146.53,143.46,145.83,1004327
XEL,2014-07-22,31.73,31.8403,31.615,31.7,1029662
XLNX,2014-07-22,48.74,48.78,47.97,48.15,3804924
XL,2014-07-22,33.52,33.59,33.37,33.53,1501271
XOM,2014-07-22,103.64,104.19,103.5,103.54,7426442
XRAY,2014-07-22,46.69,47.14,46.69,46.95,479362
XRX,2014-07-22,51.88,52.72,51.8,52.24,3057301
XYL,2014-07-22,37.78,38.04,37.56,37.6,547586
YUM,2014-07-22,74.6,75.15,74.3,74.84,4467572
ZBH,2014-07-22,103.81,104.46,101.34,102.17,947919
ZION,2014-07-22,29.03,29.29,28.6,29.15,2805523
ZTS,2014-07-22,32.96,33.23,32.83,32.87,2590603
AAL,2014-07-23,42.72,43.66,42.65,43.33,10166698
AAPL,2014-07-23,95.42,97.88,95.17,97.19,92917719
AAP,2014-07-23,124.68,124.93,123.25,123.59,653724
ABBV,2014-07-23,54.48,54.8126,54.07,54.48,15011312
ABC,2014-07-23,73.74,74.28,73.62,74.06,1931615
ABT,2014-07-23,43.24,43.27,42.87,42.97,4315903
ACN,2014-07-23,80.4,80.78,80.192,80.59,2483734
ADBE,2014-07-23,72.34,72.5499,71.48,72.04,1873790
ADI,2014-07-23,53.4,53.4,51.21,51.28,3931080
ADM,2014-07-23,48.18,48.39,48.09,48.29,2250575
ADP,2014-07-23,81.56,81.88,81.29,81.83,1043717
ADSK,2014-07-23,56.77,56.87,55.85,55.88,2008979
ADS,2014-07-23,271.49,274.1,270.59,272,341894
AEE,2014-07-23,40.23,40.24,40.06,40.08,742159
AEP,2014-07-23,54.06,54.23,53.9,53.97,1785357
AES,2014-07-23,15.21,15.23,15.11,15.2,2454621
AET,2014-07-23,85.16,85.2,84.37,84.54,1021770
AFL,2014-07-23,63.65,63.8,63.23,63.59,857726
AGN,2014-07-23,217.84,220.22,217.645,219.63,2397882
AIG,2014-07-23,54.85,55.13,54.7,55.02,3877734
AIV,2014-07-23,33.81,33.99,33.8,33.97,824977
AIZ,2014-07-23,65.7,66,65.4975,65.83,382567
AJG,2014-07-23,46.61,46.76,46.38,46.65,267738
AKAM,2014-07-23,58.98,59.03,58.46,58.49,909634
ALB,2014-07-23,68.63,69.09,67.96,68.39,1500130
ALGN,2014-07-23,52.79,53.24,52.51,53.12,705354
ALK,2014-07-23,49.19,49.91,48.96,49.69,1644556
ALLE,2014-07-23,54.92,55.09,54.1025,54.45,362810
ALL,2014-07-23,58.13,58.49,58.12,58.33,1260457
ALXN,2014-07-23,168.65,173.49,168.23,173.08,1753224
AMAT,2014-07-23,22.58,22.62,21.83,21.9,19372604
AMD,2014-07-23,3.82,3.83,3.75,3.76,31748175
AME,2014-07-23,52.25,52.25,51.81,51.88,408022
AMGN,2014-07-23,121.38,122.39,121,122.01,3527538
AMG,2014-07-23,207.23,209.01,206.36,206.67,252114
AMP,2014-07-23,122.69,122.916,122.1,122.63,361877
AMT,2014-07-23,93.18,93.3,92.85,92.96,1232303
AMZN,2014-07-23,359.05,360.63,356.62,358.14,2688761
ANDV,2014-07-23,58.11,59.02,57.85,58.03,1894102
ANSS,2014-07-23,76.57,77.23,76.14,76.77,441364
ANTM,2014-07-23,115.52,115.91,115,115.44,864686
AON,2014-07-23,91.23,91.28,90.87,91.08,1295410
AOS,2014-07-23,25.235,25.455,24.87,24.95,1389692
APA,2014-07-23,102.98,103.51,101.47,103.48,3972849
APC,2014-07-23,108.66,111.11,108.18,110.81,5516108
APD,2014-07-23,130.2,136.31,130.05,136.09,4299773
APH,2014-07-23,48.805,49.89,48.4225,48.49,2305090
ARE,2014-07-23,79.45,79.54,79.18,79.25,217071
ARNC,2014-07-23,51.66,51.66,51,51.15,7051811
ATVI,2014-07-23,23.07,23.3,22.99,23.12,6227374
AVB,2014-07-23,146.38,146.68,145.14,145.14,1216911
AVGO,2014-07-23,75.7,75.71,73.59,73.63,2445018
AVY,2014-07-23,50.53,50.94,50.49,50.6,694941
AWK,2014-07-23,49,49.01,48.6,48.74,336871
AXP,2014-07-23,93.19,93.59,92.82,93.28,1984801
AYI,2014-07-23,114.49,114.94,113.54,114,334414
AZO,2014-07-23,510.22,512.34,506.46,507.72,263759
A,2014-07-23,58.11,58.31,57.445,57.47,1453645
BAC,2014-07-23,15.52,15.63,15.51,15.52,47253265
BAX,2014-07-23,77.27,77.31,76.57,76.84,2178503
BA,2014-07-23,127.79,128.4,126.02,126.71,12326310
BBT,2014-07-23,37.42,37.62,37.25,37.54,3502379
BBY,2014-07-23,30.9,31.25,30.72,30.9,2465547
BDX,2014-07-23,118.26,118.73,118.12,118.61,506871
BEN,2014-07-23,57.96,58.17,57.72,58.07,1073859
BF.B,2014-07-23,46.4,46.545,46.03,46.075,491276
BIIB,2014-07-23,335,343.586,331,337.6,4143123
BK,2014-07-23,39.01,39.175,38.885,39.13,7656370
BLK,2014-07-23,319.88,320,316.5,316.55,688851
BLL,2014-07-23,31.615,31.635,31.275,31.48,1585524
BMY,2014-07-23,49.16,49.49,49,49.32,6281228
BRK.B,2014-07-23,128.24,128.58,128.05,128.13,1527600
BSX,2014-07-23,12.85,13.04,12.84,13.02,8927007
BWA,2014-07-23,65.96,66,65.25,65.47,753649
BXP,2014-07-23,121.85,121.85,121.06,121.21,531386
CAG,2014-07-23,30.69,31.14,30.57,31.08,6364104
CAH,2014-07-23,70.97,72,70.845,71.45,2575825
CAT,2014-07-23,109.79,109.98,108.21,108.38,4479081
CA,2014-07-23,28.55,28.81,28.35,28.36,2342728
CBG,2014-07-23,33.46,33.54,33.16,33.41,1613407
CBOE,2014-07-23,48.34,48.66,47.851,48.45,575583
CBS,2014-07-23,59.69,59.69,58.88,58.97,15471490
CB,2014-07-23,103.79,105.32,103.76,104.44,1519903
CCI,2014-07-23,75.46,76.81,75.46,76.6,2461349
CCL,2014-07-23,36.38,36.62,36.2,36.5,2718484
CDNS,2014-07-23,16.97,17.02,16.8,16.93,2751760
CELG,2014-07-23,88.5,89.17,87.8,89.12,5268731
CERN,2014-07-23,54.45,56.04,54.39,55.97,3821201
CF,2014-07-23,50.809,50.848,50.336,50.438,2258060
CHD,2014-07-23,33.45,33.51,33.275,33.33,2219414
CHK,2014-07-23,26.94,27.1,26.6349,27.08,6341113
CHRW,2014-07-23,65.91,66.5,65.7,66.11,985631
CHTR,2014-07-23,162.5,164.09,162.06,163.13,949018
CINF,2014-07-23,47.79,48.17,47.67,48.04,402917
CI,2014-07-23,96.64,97.28,96.1,96.8,1168187
CLX,2014-07-23,90.22,90.4869,89.87,90.18,753205
CL,2014-07-23,68.6,68.69,67.97,68.17,1919742
CMA,2014-07-23,49.23,49.34,48.98,49.25,1380021
CMCSA,2014-07-23,27.265,27.5,27.125,27.355,26712286
CME,2014-07-23,74.54,75.1,73.77,74.88,1834953
CMG,2014-07-23,658.71,662.689,655.16,661.27,554826
CMI,2014-07-23,154.03,154.44,152.52,153.29,650935
CMS,2014-07-23,30.5,30.53,30.32,30.49,2290819
CNC,2014-07-23,40.035,40.18,39.6701,39.965,1448012
CNP,2014-07-23,25.12,25.13,24.99,25,1192214
COF,2014-07-23,82.33,82.39,81.95,81.99,2851435
COG,2014-07-23,33.22,33.44,32.62,33.36,7168173
COL,2014-07-23,77.87,77.88,77.15,77.49,859272
COO,2014-07-23,154.93,157.2,154.01,156.01,868936
COP,2014-07-23,86.12,86.87,85.69,86.76,4104844
COST,2014-07-23,117.41,117.76,117.27,117.59,1155161
COTY,2014-07-23,17.35,17.43,17.15,17.28,229311
CPB,2014-07-23,44.08,44.26,43.76,43.76,732372
CRM,2014-07-23,53.96,53.97,53.18,53.6,3210407
CSCO,2014-07-23,25.72,25.79,25.55,25.68,28761335
CSX,2014-07-23,31.35,31.46,31.08,31.13,4989274
CTAS,2014-07-23,64.27,64.38,63.97,64.03,340784
CTL,2014-07-23,37.18,37.67,37.15,37.57,3176761
CTSH,2014-07-23,50.39,50.93,50.075,50.62,3217633
CTXS,2014-07-23,63.92,64.49,63.86,64.1,3137528
CVS,2014-07-23,77.82,78.19,77.57,78.13,2314543
CVX,2014-07-23,132.7,133.93,132.48,133.88,4589473
CXO,2014-07-23,147.35,147.83,145.59,147.21,580786
C,2014-07-23,49.61,50.59,49.36,50.18,20100337
DAL,2014-07-23,37.78,39.3,37.76,39.15,18508995
DE,2014-07-23,88.48,88.56,87.38,87.45,2974117
DFS,2014-07-23,63.71,63.82,62.66,62.89,3454298
DGX,2014-07-23,61.43,61.52,60.88,61.28,1046207
DG,2014-07-23,55,55.85,54.94,55.82,3831170
DHI,2014-07-23,24.27,24.87,24.045,24.8,6817754
DHR,2014-07-23,76,76.11,75.41,75.61,3631886
DISCA,2014-07-23,83.97,84.2,82.27,82.82,1544485
DISCK,2014-07-23,82.12,82.17,80.86,81.39,457766
DISH,2014-07-23,63.92,64,63.25,63.65,1880927
DIS,2014-07-23,86.31,86.53,85.76,86.04,3650328
DLR,2014-07-23,62.66,63.37,62.4,63.17,1667571
DLTR,2014-07-23,54.44,54.58,54.115,54.46,559851
DOV,2014-07-23,90.11,90.36,89.49,89.57,624018
DPS,2014-07-23,58.96,59,58.35,58.44,2110408
DRE,2014-07-23,18.32,18.335,18.2,18.32,1298996
DRI,2014-07-23,44.21,44.57,44.01,44.49,1731867
DTE,2014-07-23,76.18,76.58,75.78,76.57,1365524
DUK,2014-07-23,73.29,73.5,73.1,73.4,1677120
DVA,2014-07-23,71.87,71.87,71.23,71.67,595042
DVN,2014-07-23,78.01,78.54,77.58,78.5,2044378
D,2014-07-23,69.85,70.29,69.68,70.21,1314024
EA,2014-07-23,37.43,37.78,35.975,36.04,13034512
EBAY,2014-07-23,52,52.72,51.87,52.66,13883155
ECL,2014-07-23,110.05,110.31,109.53,110,784764
ED,2014-07-23,57.34,57.4,57.07,57.25,1114777
EFX,2014-07-23,74.57,74.625,74.23,74.41,415460
EIX,2014-07-23,56.93,57.09,56.58,56.65,939422
EL,2014-07-23,76.2,76.24,75.55,75.94,1619256
EMN,2014-07-23,87.44,88.2,87.44,88.01,870429
EMR,2014-07-23,67.44,67.47,66.865,67.02,1341034
EOG,2014-07-23,116.7,116.7,115.3,115.95,3621590
EQIX,2014-07-23,213.64,216.03,212.48,215.51,579217
EQR,2014-07-23,65.07,65.38,65.02,65.32,877967
EQT,2014-07-23,99.5,100.13,98.82,99.92,1580243
ESRX,2014-07-23,66,66.23,65.08,66.02,6645614
ESS,2014-07-23,191.79,191.95,190.73,191.52,214224
ES,2014-07-23,45.58,45.58,45.22,45.36,896000
ETFC,2014-07-23,21.21,21.36,21,21.27,3070160
ETN,2014-07-23,78.5,78.62,77.66,78.03,1715413
ETR,2014-07-23,76.12,76.27,75.57,75.64,2310453
EW,2014-07-23,43,43.204,42.69,42.77,1135424
EXC,2014-07-23,31.84,31.97,31.68,31.76,4568737
EXPD,2014-07-23,45.11,45.41,44.8901,45.33,799978
EXPE,2014-07-23,80.41,81.46,80.09,80.88,1360578
EXR,2014-07-23,53.62,53.83,53.36,53.55,449436
FAST,2014-07-23,44.72,44.76,44.3375,44.6,2131193
FBHS,2014-07-23,38.95,39.535,38.55,39,1951227
FB,2014-07-23,69.74,71.33,69.61,71.29,78434716
FCX,2014-07-23,38.7,39.05,38.28,38.55,11631592
FDX,2014-07-23,153.46,153.89,152.6,152.68,966599
FE,2014-07-23,31.63,31.96,31.56,31.95,4032918
FFIV,2014-07-23,110.51,112.03,110.31,110.81,1469610
FISV,2014-07-23,62.47,62.7,62.27,62.38,597702
FIS,2014-07-23,56.84,56.88,56.52,56.58,605792
FITB,2014-07-23,20.78,20.81,20.59,20.74,7362906
FLIR,2014-07-23,34.29,34.67,33.83,34.11,705032
FLR,2014-07-23,78.02,78.28,77.53,77.79,926925
FLS,2014-07-23,72.93,73.316,72,72.2,1073892
FL,2014-07-23,48.25,48.66,47.91,48.47,1122386
FMC,2014-07-23,68.79,68.94,68.57,68.8,537734
FOXA,2014-07-23,33.08,33.18,32.56,32.7,24368577
FOX,2014-07-23,32.49,32.65,32.17,32.25,9468166
FRT,2014-07-23,124.21,124.78,124.02,124.61,155348
FTI,2014-07-23,63.07,63.89,62.08,63.22,2878166
F,2014-07-23,17.83,17.95,17.78,17.78,30932482
GD,2014-07-23,120.35,121.11,119.11,120.73,2915442
GE,2014-07-23,26.07,26.09,25.91,25.91,32060840
GGP,2014-07-23,24.1,24.38,24.095,24.3,5529915
GILD,2014-07-23,90.1,90.73,89.29,90.34,17694818
GIS,2014-07-23,52.95,53.11,52.815,52.9,2213332
GLW,2014-07-23,22.12,22.23,22.05,22.18,4070268
GM,2014-07-23,37.79,37.92,37.41,37.41,13865052
GOOGL,2014-07-23,602.05,607.05,601.35,605.19,1106136
GOOG,2014-07-23,593.23,597.85,592.5,595.98,1229846
GPC,2014-07-23,85.87,86.062,85.27,85.31,642809
GPN,2014-07-23,36.995,37.055,36.815,36.905,445904
GPS,2014-07-23,39.59,39.96,39.57,39.94,3086124
GRMN,2014-07-23,56.6,57.3125,56.49,57.25,798514
GS,2014-07-23,175.21,177.22,174.625,176.82,3445183
GT,2014-07-23,28.56,28.7,28.03,28.43,2406844
GWW,2014-07-23,241.75,241.885,239.6,241.03,366826
HAL,2014-07-23,73.34,74.33,72.52,74.02,8127446
HAS,2014-07-23,51.49,52.16,51.14,51.17,1347685
HBAN,2014-07-23,9.9,9.93,9.82,9.86,7802389
HBI,2014-07-23,24.5775,24.665,24.425,24.5175,2539244
HCA,2014-07-23,62,62.68,61.07,62.05,2486387
HCN,2014-07-23,64.24,64.63,64.24,64.57,1458162
HCP,2014-07-23,42.34,42.44,42.18,42.27,1918683
HD,2014-07-23,80.46,81.09,80.21,81.02,3676298
HES,2014-07-23,100.08,100.42,99.63,100.16,1575791
HIG,2014-07-23,35.85,36.02,35.71,35.86,1412181
HII,2014-07-23,93.15,93.26,92.49,93.24,245252
HOG,2014-07-23,63.43,64.7,63.01,64.6,3194520
HOLX,2014-07-23,25.19,25.68,25.17,25.59,779066
HON,2014-07-23,97.75,97.8,96.59,96.6,3169975
HP,2014-07-23,116.19,116.69,114.53,116.25,513132
HRB,2014-07-23,32.01,32.24,31.97,32.12,1427562
HRL,2014-07-23,24.13,24.21,23.915,23.92,738832
HRS,2014-07-23,73.67,73.77,72.82,73.1,469580
HSIC,2014-07-23,59.23,59.415,59.105,59.34,779258
HST,2014-07-23,23.19,23.2,22.92,23.09,4049965
HSY,2014-07-23,93.51,94.06,93.51,94,1089899
HUM,2014-07-23,133.91,134.205,132.5,133.06,534226
IBM,2014-07-23,194.11,194.9,193.57,193.63,3584465
ICE,2014-07-23,39.682,39.834,39.156,39.504,5005165
IDXX,2014-07-23,65.94,66.905,65.94,66.755,873312
IFF,2014-07-23,104.15,104.15,103.49,103.91,690971
ILMN,2014-07-23,177.82,180.74,175.81,180.64,1912083
INCY,2014-07-23,48.29,49.14,47.8748,48.98,872295
INFO,2014-07-23,25.6,25.94,25.134,25.77,1004140
INTC,2014-07-23,34.68,34.71,34.3,34.5,26078170
INTU,2014-07-23,81.97,82.3,81.69,82.03,829470
IPG,2014-07-23,19.89,19.89,19.7,19.85,8515752
IP,2014-07-23,47.16,48.105,47.145,47.99,5202955
IQV,2014-07-23,54.96,55.3,54.88,55,304719
IRM,2014-07-23,34.74,34.79,34.38,34.4,846084
IR,2014-07-23,64.5,64.5,63.93,64.23,2456466
ISRG,2014-07-23,146.7099,154.4632,146.1832,153.8765,8540382
ITW,2014-07-23,85.88,86.114,85.51,85.58,1708903
IT,2014-07-23,70.39,70.73,70.03,70.25,404718
IVZ,2014-07-23,38.74,38.752,38.365,38.61,1583219
JBHT,2014-07-23,79.49,79.49,78.39,78.95,928356
JCI,2014-07-23,47.2461,47.3927,46.9843,47.0366,2527596
JEC,2014-07-23,54.95,54.95,54.42,54.87,623465
JNJ,2014-07-23,102.8,102.93,101.8832,102.19,4815975
JNPR,2014-07-23,22.64,22.77,21.97,22.43,40638256
JPM,2014-07-23,58.76,59.19,58.52,59,11122085
JWN,2014-07-23,67.87,68.13,67.68,67.76,949396
KEY,2014-07-23,13.6,13.68,13.55,13.58,15403558
KIM,2014-07-23,23.48,23.61,23.45,23.58,886950
KLAC,2014-07-23,74.63,74.63,73.085,73.26,2646019
KMB,2014-07-23,109.46,110.045,109.07,109.5,2343381
KMI,2014-07-23,37.75,37.81,37.6,37.7,3799516
KMX,2014-07-23,51.41,51.41,50.74,50.84,1544595
KORS,2014-07-23,82.54,82.77,81.52,81.71,1621571
KO,2014-07-23,40.98,41.05,40.63,40.81,17531713
KR,2014-07-23,25.12,25.155,24.8905,25.085,4474980
KSS,2014-07-23,51.74,52.14,51.66,51.82,1783454
KSU,2014-07-23,117.2,117.25,115.65,115.71,671343
K,2014-07-23,66.39,66.43,65.355,65.44,1399304
LB,2014-07-23,57.47,57.83,57.28,57.54,847135
LEG,2014-07-23,32.91,33.2,32.67,32.93,731539
LEN,2014-07-23,38.9902,39.8823,38.7941,39.7157,2497355
LH,2014-07-23,105.52,105.75,104.64,105.63,499082
LKQ,2014-07-23,25.64,25.89,25.58,25.74,1290456
LLL,2014-07-23,122.77,122.9897,121.81,122.38,333361
LLY,2014-07-23,63.93,64.44,63.8,64.25,5559946
LMT,2014-07-23,167.76,169.21,167.22,168.1,1808521
LNC,2014-07-23,52.88,53.11,52.3,52.7,1003180
LNT,2014-07-23,29.615,29.715,29.55,29.665,891714
LOW,2014-07-23,47.77,48,47.6,47.91,3917926
LRCX,2014-07-23,71.68,71.69,70.17,70.67,2050316
LUK,2014-07-23,25.25,25.25,25,25.02,1116272
LUV,2014-07-23,28.18,28.97,28.17,28.87,7103734
LYB,2014-07-23,102.5,103.04,102.24,102.5,2099742
L,2014-07-23,44,44.22,43.92,44,868283
MAA,2014-07-23,73.91,74.03,73.57,74,344209
MAC,2014-07-23,68.46,68.81,68.31,68.77,533562
MAR,2014-07-23,65.9,66.51,65.78,66.47,1705064
MAS,2014-07-23,21.19,21.36,21.02,21.16,4009920
MAT,2014-07-23,35.53,35.53,35.1,35.28,5555095
MA,2014-07-23,78.16,78.38,77.19,77.74,3526950
MCD,2014-07-23,95.51,95.82,94.82,95.35,9484381
MCHP,2014-07-23,48.6,48.62,47.05,47.11,1682699
MCK,2014-07-23,190.7,191.466,189.78,190.68,652475
MCO,2014-07-23,91.16,91.76,90.84,91.61,550781
MDLZ,2014-07-23,38.54,38.61,38.265,38.29,4353092
MDT,2014-07-23,62.75,63.57,62.52,63.37,8829034
MET,2014-07-23,55.61,55.68,54.93,55.28,3572884
MGM,2014-07-23,26.25,26.36,25.94,26.28,3962598
MHK,2014-07-23,132.24,133.27,131,131.42,622243
MKC,2014-07-23,70,70.16,69.385,69.4,851686
MLM,2014-07-23,129.61,131.778,129.15,131.62,592201
MMC,2014-07-23,52.13,52.46,52,52.42,1410998
MMM,2014-07-23,145.34,145.4476,144.53,144.68,1849659
MNST,2014-07-23,21.8266,22.0233,21.6386,21.8066,3555024
MON,2014-07-23,118.34,118.79,116.16,116.27,7301451
MOS,2014-07-23,47.38,47.6,47.11,47.5,1990532
MO,2014-07-23,41.99,42,41.65,41.72,6524122
MPC,2014-07-23,38.145,38.66,37.935,38.305,4275076
MRK,2014-07-23,58.3,58.5,58.05,58.11,6298349
MRO,2014-07-23,40.25,40.6978,40.21,40.48,4696727
MSFT,2014-07-23,45.45,45.45,44.62,44.87,52363948
MSI,2014-07-23,66.08,66.09,65.67,65.77,914136
MS,2014-07-23,32.95,33.45,32.81,33.35,9363201
MTB,2014-07-23,122.18,122.68,121.64,122.47,452346
MTD,2014-07-23,265.68,267.22,258.01,259.01,144446
MU,2014-07-23,33.55,33.78,33.25,33.68,20906002
MYL,2014-07-23,52.36,52.93,52.28,52.34,5775187
M,2014-07-23,56.94,57.75,56.82,57.48,1899508
NAVI,2014-07-23,17.95,18.02,17.91,17.98,1414425
NBL,2014-07-23,73.57,74.38,73.21,74.21,2614508
NCLH,2014-07-23,32.3,32.46,31.84,32.055,621633
NDAQ,2014-07-23,41.42,41.63,41.14,41.15,1897075
NEE,2014-07-23,98.46,98.88,98.17,98.49,1467198
NEM,2014-07-23,25.38,25.46,25.13,25.19,4503611
NFLX,2014-07-23,61.4871,62.2014,60.9299,61.1285,17278065
NFX,2014-07-23,44.9,45.045,44.42,44.92,1524890
NI,2014-07-23,39.44,39.56,39.24,39.43,1051837
NKE,2014-07-23,38.63,38.725,38.415,38.685,4103962
NLSN,2014-07-23,48.13,48.59,47.91,48.33,1464027
NOC,2014-07-23,124.96,127.97,124.93,126.61,1088929
NOV,2014-07-23,86.12,86.3,85.06,86.18,3123902
NRG,2014-07-23,31.35,31.82,31.23,31.58,5699050
NSC,2014-07-23,108.42,108.84,106.05,106.84,1922363
NTAP,2014-07-23,37.62,37.99,37.39,37.93,3857482
NTRS,2014-07-23,66.01,66.63,65.76,66.39,1441982
NUE,2014-07-23,50.73,51.05,50.41,51,2708758
NVDA,2014-07-23,18.48,18.49,18.06,18.08,7433795
NWL,2014-07-23,31.38,31.66,31.25,31.42,1829670
NWSA,2014-07-23,18.04,18.13,17.92,18.11,2878820
NWS,2014-07-23,17.47,17.55,17.36,17.55,442235
OKE,2014-07-23,67,67.435,66.86,67.16,526941
OMC,2014-07-23,72.4,73,72.02,72.26,1860813
ORCL,2014-07-23,40.43,40.65,40.24,40.31,9191819
ORLY,2014-07-23,145.95,147.01,145.51,146.61,1068391
OXY,2014-07-23,101.25,101.73,100.7344,101.6,1696444
O,2014-07-23,45.35,45.49,45.0047,45.29,2639784
PAYX,2014-07-23,42.17,42.29,42.04,42.06,1076958
PBCT,2014-07-23,14.79,14.98,14.78,14.84,2472719
PCAR,2014-07-23,66.18,66.29,65.52,65.91,1582106
PCG,2014-07-23,47.2,47.28,46.98,47.14,807538
PCLN,2014-07-23,1228.6,1242.4,1228.6,1238.68,518009
PDCO,2014-07-23,39.7,39.85,39.42,39.72,459883
PEG,2014-07-23,37.18,37.25,37,37.02,2548330
PEP,2014-07-23,91.26,93.09,90.76,90.82,10958209
PFE,2014-07-23,30.69,30.69,30.32,30.39,21115436
PFG,2014-07-23,51.97,51.97,51.45,51.71,707714
PGR,2014-07-23,24.26,24.26,24.05,24.13,3264245
PG,2014-07-23,80.33,80.5,79.815,79.99,5891317
PHM,2014-07-23,19.48,19.91,19.34,19.84,7466580
PH,2014-07-23,123.67,123.69,122.77,123.29,474640
PKG,2014-07-23,66.26,66.648,65.77,66.54,2235218
PKI,2014-07-23,47.86,47.99,47.26,47.65,744479
PLD,2014-07-23,42.21,42.38,41.97,42.02,2463531
PM,2014-07-23,85.53,85.73,84.97,85.08,2750515
PNC,2014-07-23,83.8,84.18,83.52,83.97,1858604
PNR,2014-07-23,72.25,72.414,71.69,71.84,812307
PNW,2014-07-23,56.91,57.1,56.69,56.85,663671
PPG,2014-07-23,105.085,105.83,104.865,105.155,1484924
PPL,2014-07-23,33.67,33.77,33.56,33.67,2425683
PRGO,2014-07-23,155.88,157.52,155.21,157.28,1176761
PRU,2014-07-23,90.68,90.9125,89.85,90.3,1435894
PSA,2014-07-23,173.11,174.83,173.11,174,477214
PSX,2014-07-23,80.55,81.73,80.45,81.27,2118401
PVH,2014-07-23,110.88,112.03,110.33,111.82,544198
PWR,2014-07-23,35.5,35.64,35.08,35.34,1175509
PXD,2014-07-23,228.41,232.11,226.8,231.75,972200
PX,2014-07-23,130.46,131.63,128.67,131.15,1963476
QCOM,2014-07-23,81.89,81.97,81.42,81.6,10326323
RCL,2014-07-23,56.6,56.96,56.07,56.23,1845269
REGN,2014-07-23,311.39,314.0462,307.22,310.27,523065
REG,2014-07-23,56.19,56.4475,56.08,56.36,250944
RE,2014-07-23,163.45,165.23,162.74,165.22,325166
RF,2014-07-23,10.08,10.2,10.048,10.1,15607183
RHI,2014-07-23,51.75,53.08,50.88,51.7,2889145
RHT,2014-07-23,55.7,56,55.21,55.88,1434328
RJF,2014-07-23,50.16,50.42,49.94,50.24,396824
RL,2014-07-23,159.43,159.72,158.45,159.5,292440
RMD,2014-07-23,49.76,50.22,49.55,50.17,462983
ROK,2014-07-23,122.85,123.37,122.37,122.64,423336
ROP,2014-07-23,144.05,144.16,142.76,143.1,199668
ROST,2014-07-23,31.28,31.55,31.255,31.5,2870330
RRC,2014-07-23,77,77.37,76.18,77.28,3167029
RSG,2014-07-23,37.17,37.31,37.02,37.04,701777
RTN,2014-07-23,96.4,96.54,95.34,95.37,1674699
SBAC,2014-07-23,104.45,104.68,103.89,104.49,1056527
SBUX,2014-07-23,39.255,39.6395,39.2,39.57,6450280
SCG,2014-07-23,53.13,53.25,52.92,53.07,441609
SCHW,2014-07-23,27.57,27.63,27.37,27.55,3940151
SEE,2014-07-23,32.95,32.98,32.65,32.67,1076202
SHW,2014-07-23,215,215.62,213.81,214.61,474045
SIG,2014-07-23,109.17,109.5,107.26,107.26,1120332
SJM,2014-07-23,105.37,105.57,104.62,104.75,239395
SLB,2014-07-23,113.59,113.59,111.93,112.11,4745422
SLG,2014-07-23,111.61,112.06,111.3,111.63,414852
SNA,2014-07-23,123.8,124.03,122.92,123.3,378032
SNI,2014-07-23,83.31,83.33,82.43,83.1,963374
SNPS,2014-07-23,39.24,39.24,38.81,38.86,308562
SO,2014-07-23,45.09,45.09,44.785,44.81,3475959
SPGI,2014-07-23,82.51,83.3,82.46,83.11,1518516
SPG,2014-07-23,171.35,172.72,168.74,170.42,1873017
SRCL,2014-07-23,117.67,118.514,117.51,117.73,182823
SRE,2014-07-23,102.2,102.38,101.9247,102.06,690665
STI,2014-07-23,38.29,38.64,37.92,38.5,4851408
STT,2014-07-23,70,70.395,69.94,70.29,2096397
STX,2014-07-23,59.48,59.88,59.09,59.19,1355628
STZ,2014-07-23,87.86,88.03,87.09,87.13,700104
SWKS,2014-07-23,54.24,54.26,53.41,53.45,3669862
SWK,2014-07-23,86.3,86.91,85.88,86.37,921756
SYK,2014-07-23,82.26,82.41,81.62,81.81,1429392
SYMC,2014-07-23,23.44,23.51,23.2,23.47,3665783
SYY,2014-07-23,36.91,37.07,36.8,37.01,1883060
TAP,2014-07-23,72.67,72.85,72.24,72.57,825189
TDG,2014-07-23,173.59,174.41,171.7,171.8,269584
TEL,2014-07-23,63,64.7,60.7,62.32,5223681
TGT,2014-07-23,59.45,60.84,59.37,60.73,6167246
TIF,2014-07-23,99.74,99.74,98.99,99.28,413140
TJX,2014-07-23,52.65,53.25,52.64,53.1,3670837
TMK,2014-07-23,54.87,54.88,54.48,54.54,448813
TMO,2014-07-23,125.61,127.21,122.57,124,3888988
TPR,2014-07-23,34.76,34.8,34.46,34.57,3085441
TRIP,2014-07-23,103.65,107.67,103.65,107.36,3960114
TROW,2014-07-23,80.95,82.32,80.95,82.25,1993635
TRV,2014-07-23,91.52,91.9,91.28,91.78,2731705
TSCO,2014-07-23,61.55,61.97,60.72,61.07,1763805
TSN,2014-07-23,39.5,39.75,39.25,39.29,1800699
TSS,2014-07-23,31,32.59,30.91,32.25,1848305
TWX,2014-07-23,85.65,86.22,83.92,84.26,13571077
TXN,2014-07-23,49.22,49.24,48.15,48.195,12255394
TXT,2014-07-23,38.84,38.93,38.015,38.2,2797305
T,2014-07-23,35.9,35.96,35.8,35.88,15179794
UAA,2014-07-23,30.105,30.34,29.75,30.315,5450932
UAL,2014-07-23,44.75,46.315,44.6,46,7820989
UDR,2014-07-23,28.72,28.76,28.55,28.64,929356
UHS,2014-07-23,97.03,98.14,95.89,97.56,1144112
ULTA,2014-07-23,92.06,92.37,91.37,92.2,707058
UNH,2014-07-23,86.31,86.545,85.77,85.94,2596329
UNM,2014-07-23,34.89,35.06,34.73,35,998931
UNP,2014-07-23,102.97,103.25,101.77,102.51,3554048
UPS,2014-07-23,104.53,104.79,104.2646,104.34,1138259
URI,2014-07-23,113.94,114,112.56,112.77,815439
USB,2014-07-23,42.26,42.53,42.22,42.46,4399530
UTX,2014-07-23,110.65,110.91,109.55,109.73,6990953
VAR,2014-07-23,85.9,87.85,85.51,87.52,1414387
VFC,2014-07-23,60.74,61.3,60.63,61.19,1785248
VIAB,2014-07-23,85.96,86.06,85.49,85.62,2460206
VLO,2014-07-23,48.01,48.6999,47.8,48.35,6131061
VMC,2014-07-23,65.56,66.08,64.04,65.84,965444
VNO,2014-07-23,107.83,108.3,107.58,108.22,377485
VRSK,2014-07-23,62.47,63.12,62.28,62.8,488247
VRSN,2014-07-23,49.61,49.775,48.56,48.59,1497321
VRTX,2014-07-23,97.74,98.61,97.44,98.14,1458144
VTR,2014-07-23,64.7,64.84,64.1,64.29,1782871
VZ,2014-07-23,50.98,51.2,50.78,50.91,11912994
V,2014-07-23,55.3725,55.635,55.17,55.3,8198896
WAT,2014-07-23,107.56,108.16,103.95,104.79,1040832
WBA,2014-07-23,72.61,72.97,72.36,72.9,7214976
WDC,2014-07-23,100.35,100.67,99.41,99.6,1015993
WEC,2014-07-23,45.28,45.565,45.25,45.48,1348489
WFC,2014-07-23,51.43,51.62,51.27,51.33,9109271
WHR,2014-07-23,136.9,145.34,135.37,145.24,5963148
WMB,2014-07-23,58.34,58.85,58.05,58.66,3144075
WMT,2014-07-23,76.63,77.06,76.59,76.99,3994349
WM,2014-07-23,44.51,44.57,44.28,44.28,794539
WU,2014-07-23,17.64,17.69,17.5,17.62,2895246
WYNN,2014-07-23,207.37,207.97,205.33,206.25,792196
WYN,2014-07-23,77.42,77.47,76.47,76.55,1193661
WY,2014-07-23,32.28,32.38,32.09,32.12,3078266
XEC,2014-07-23,146.7,148.64,145.76,148.5,1073042
XEL,2014-07-23,31.68,31.76,31.51,31.54,1294226
XLNX,2014-07-23,40.89,42,39.12,41.26,33031356
XL,2014-07-23,33.46,33.78,33.46,33.74,1017868
XOM,2014-07-23,103.64,104.45,103.53,104.25,7017078
XRAY,2014-07-23,46.85,47.06,46.72,46.81,314405
XRX,2014-07-23,52.24,52.24,51.12,51.12,2408227
XYL,2014-07-23,37.6,37.746,37.21,37.33,526385
YUM,2014-07-23,75.43,75.53,74.7,74.71,5770823
ZBH,2014-07-23,102.27,103.68,101.9101,103.16,1733819
ZION,2014-07-23,29.12,29.19,28.95,29.05,1354698
ZTS,2014-07-23,32.85,32.94,32.78,32.84,2078639
AAL,2014-07-24,42.5,43.95,41.7,42.16,18018077
AAPL,2014-07-24,97.035,97.32,96.42,97.03,45728843
AAP,2014-07-24,124.9,127.73,124.2,126.63,1366164
ABBV,2014-07-24,54.22,54.56,53.97,54.08,11712776
ABC,2014-07-24,77.05,79.13,75.62,76.37,4459397
ABT,2014-07-24,42.94,43.17,42.74,42.89,4890718
ACN,2014-07-24,80.33,80.9,80.23,80.69,2065630
ADBE,2014-07-24,72.3,72.9,72.2,72.795,2414071
ADI,2014-07-24,51.36,51.64,50.81,51.3,2517527
ADM,2014-07-24,48.36,48.84,48.354,48.43,2213499
ADP,2014-07-24,81.6,82.51,81.59,82.43,1267638
ADSK,2014-07-24,56.12,56.47,55.87,56,1641966
ADS,2014-07-24,273.97,274.05,270.845,271.71,502907
AEE,2014-07-24,40.14,40.26,39.89,40.12,849719
AEP,2014-07-24,53.96,54.05,53.73,54.01,2193420
AES,2014-07-24,15.24,15.31,15.085,15.28,3098002
AET,2014-07-24,84.5,84.85,84.01,84.16,2235261
AFL,2014-07-24,63.74,64.02,63.53,63.93,986896
AGN,2014-07-24,219.41,219.75,217.65,218.68,1812111
AIG,2014-07-24,55.2,55.39,54.9,55.17,4241440
AIV,2014-07-24,34,34.07,33.79,33.93,1398979
AIZ,2014-07-24,66.64,66.99,64.89,65.79,689796
AJG,2014-07-24,46.68,46.92,46.61,46.64,509953
AKAM,2014-07-24,59.53,59.9,59,59.8,2376903
ALB,2014-07-24,68.6,68.6,67.19,67.54,1654745
ALGN,2014-07-24,53.27,53.52,52.94,53.23,1025679
ALK,2014-07-24,49.7,49.91,44.53,45.03,4455498
ALLE,2014-07-24,54.42,55.46,54.29,54.97,412363
ALL,2014-07-24,58.25,58.57,58.13,58.49,1138147
ALXN,2014-07-24,171.43,173.7,163.02,167.48,2882576
AMAT,2014-07-24,21.94,22,21.71,21.755,10357125
AMD,2014-07-24,3.75,3.8,3.71,3.73,27967555
AME,2014-07-24,51.96,52.13,51.61,51.78,513405
AMGN,2014-07-24,122.15,122.36,121.32,122.26,3219699
AMG,2014-07-24,208.22,208.43,206.32,206.81,226553
AMP,2014-07-24,122.78,123.12,122.271,122.53,494616
AMT,2014-07-24,92.95,93.05,92.27,92.37,1121514
AMZN,2014-07-24,359.98,364.85,358.52,358.61,7088655
ANDV,2014-07-24,58.11,59.883,58.11,59.81,1951518
ANSS,2014-07-24,76.02,77.45,76.02,77.22,345368
ANTM,2014-07-24,115.72,116.17,114.9,115.25,1167479
AON,2014-07-24,91.25,91.25,90.77,90.97,1422173
AOS,2014-07-24,24.975,25.135,24.71,24.735,1093484
APA,2014-07-24,103.36,103.37,102.38,102.6,3707618
APC,2014-07-24,110.45,112.11,110.11,111,4549499
APD,2014-07-24,135.28,136.43,134.76,135.16,1667588
APH,2014-07-24,48.575,49.16,48.575,48.855,897816
ARE,2014-07-24,79.43,79.73,79.08,79.32,263271
ARNC,2014-07-24,51.18,51.5397,50.88,51,6985027
ATVI,2014-07-24,23.2,23.24,23.08,23.19,3188674
AVB,2014-07-24,150,151,146.4,149.15,1495327
AVGO,2014-07-24,73.7,73.89,72.27,72.51,2067634
AVY,2014-07-24,50.63,51.18,50.63,50.9,1214989
AWK,2014-07-24,48.76,48.98,48.48,48.78,300656
AXP,2014-07-24,93.33,93.62,92.85,93.15,3023420
AYI,2014-07-24,113.88,114.8,112.28,112.59,297155
AZO,2014-07-24,511.64,516.76,510.5375,514.82,242043
A,2014-07-24,57.6,57.74,56.71,56.84,2534358
BAC,2014-07-24,15.56,15.64,15.55,15.62,46549768
BAX,2014-07-24,76.85,77.29,76.63,77,2326817
BA,2014-07-24,125.92,126.05,124,124.4,10307154
BBT,2014-07-24,37.7,37.9,37.59,37.82,3339251
BBY,2014-07-24,30.98,31.5,30.98,31.45,3061744
BDX,2014-07-24,118.11,119.03,118.11,118.49,609136
BEN,2014-07-24,58.07,58.2,57.62,57.72,1957967
BF.B,2014-07-24,46.285,46.285,45.83,45.985,633116
BIIB,2014-07-24,337.6,339.83,335.22,336.79,1599871
BK,2014-07-24,39.19,39.85,39.15,39.77,6394790
BLK,2014-07-24,318.28,319.17,316.44,317.36,395572
BLL,2014-07-24,31.56,32.02,31.515,31.915,1206072
BMY,2014-07-24,48.96,49.89,48.56,49.46,8752157
BRK.B,2014-07-24,128.39,128.68,128.06,128.35,2241300
BSX,2014-07-24,13.09,13.27,12.84,13.26,18676751
BWA,2014-07-24,65.8,65.94,65.41,65.56,929195
BXP,2014-07-24,121.54,121.79,120.72,121.29,601374
CAG,2014-07-24,30.87,31.05,30.58,31.02,5229742
CAH,2014-07-24,72.14,73.75,71.93,72.43,3435874
CAT,2014-07-24,105.6,106.23,104.09,105.04,8690333
CA,2014-07-24,28.22,29.71,28.112,29.64,5240591
CBG,2014-07-24,33.4,33.77,33.34,33.62,2304055
CBOE,2014-07-24,48.59,48.99,48.41,48.73,412007
CBS,2014-07-24,58.99,59.15,58.47,58.51,14122360
CB,2014-07-24,104.62,105.03,104.2,104.79,1221890
CCI,2014-07-24,76.5,76.5,73.45,73.83,5461413
CCL,2014-07-24,37.01,37.52,37.01,37.21,4785863
CDNS,2014-07-24,17.27,17.27,16.93,17.07,2976509
CELG,2014-07-24,87.26,87.76,84.25,86.19,8675092
CERN,2014-07-24,55.93,56.4,55.52,55.64,3059530
CF,2014-07-24,50.914,51.458,50.72,50.912,4598160
CHD,2014-07-24,33.335,33.525,33.165,33.31,1535924
CHK,2014-07-24,27.09,27.58,26.87,27.3,8843717
CHRW,2014-07-24,66.13,66.65,65.98,66.52,903314
CHTR,2014-07-24,163.61,164.46,162.76,163.86,554629
CINF,2014-07-24,48.18,48.29,47.94,48.03,404537
CI,2014-07-24,96.71,97.24,96.51,96.75,1039139
CLX,2014-07-24,90.47,90.66,90.26,90.54,738020
CL,2014-07-24,68.33,68.34,67.99,68.11,1917263
CMA,2014-07-24,49.37,50.15,49.37,50.04,1264940
CMCSA,2014-07-24,27.48,27.625,27.355,27.565,26207604
CME,2014-07-24,74.9,75.89,74.793,75.36,1687656
CMG,2014-07-24,663.13,663.7699,656.7894,660.2,374176
CMI,2014-07-24,153.13,154.04,150.54,150.8,1912626
CMS,2014-07-24,30.65,30.69,30.41,30.57,2225951
CNC,2014-07-24,39.96,40.3375,39.7775,39.82,1899970
CNP,2014-07-24,25.05,25.22,24.91,25.16,2250326
COF,2014-07-24,82.54,82.61,82.17,82.4,3619962
COG,2014-07-24,34.45,34.81,33,33.07,7932712
COL,2014-07-24,77.28,77.72,76.89,77,1015740
COO,2014-07-24,155.98,161.65,155.43,160.85,1339036
COP,2014-07-24,86.68,87.09,86.24,86.25,5033428
COST,2014-07-24,117.5,118.28,117.46,118.14,1352474
COTY,2014-07-24,17.31,17.318,17,17.11,199979
CPB,2014-07-24,43.85,43.98,43.4,43.53,1526442
CRM,2014-07-24,53.7,54.71,53.67,54.06,3128576
CSCO,2014-07-24,25.78,25.9,25.675,25.83,21876611
CSX,2014-07-24,31.16,31.3,31.09,31.1,3558326
CTAS,2014-07-24,64.33,64.49,64.01,64.11,218672
CTL,2014-07-24,37.57,37.81,37.55,37.68,2263214
CTSH,2014-07-24,50.81,51.05,50.62,50.8,2917521
CTXS,2014-07-24,65.9,67.58,65.9,66.82,6108096
CVS,2014-07-24,78.34,79.01,78.16,78.89,3798080
CVX,2014-07-24,134.03,135.1,133.69,134.85,5340621
CXO,2014-07-24,147.54,148.3,145.94,147.45,766886
C,2014-07-24,50.22,50.471,49.96,50.09,13282578
DAL,2014-07-24,39.49,39.75,37.94,38.07,14606026
DE,2014-07-24,87.19,87.6,86.85,86.98,3273267
DFS,2014-07-24,63.09,63.34,62.71,63.26,2957562
DGX,2014-07-24,61.92,61.92,60.42,61.43,1947563
DG,2014-07-24,55.77,56.44,55.6462,56.04,3769132
DHI,2014-07-24,24.04,24.31,21.87,21.94,26162205
DHR,2014-07-24,75.72,76.19,75.25,75.97,3311213
DISCA,2014-07-24,82.97,83.45,82.62,82.88,1351147
DISCK,2014-07-24,81.52,82.03,81.06,81.28,353792
DISH,2014-07-24,63.74,63.92,63.04,63.41,1786723
DIS,2014-07-24,86.5,86.962,86.31,86.8,4174497
DLR,2014-07-24,63.33,63.99,63.22,63.47,1721425
DLTR,2014-07-24,54.48,55.18,54.48,54.95,1523101
DOV,2014-07-24,89.83,90.08,88.67,88.82,1137525
DPS,2014-07-24,59.29,61.52,59.29,60.98,3696895
DRE,2014-07-24,18.32,18.38,18.19,18.21,1330866
DRI,2014-07-24,44.46,45.41,44.25,45.29,1959192
DTE,2014-07-24,76.59,77.3,76.28,77.26,1479519
DUK,2014-07-24,73.5,74.31,73.45,74.03,2240841
DVA,2014-07-24,71.84,72.25,71.68,71.89,1004807
DVN,2014-07-24,78.49,79.31,78.31,79.03,2921698
D,2014-07-24,69.78,70.6,69.78,70.34,1203340
EA,2014-07-24,36.33,36.95,36.08,36.84,6045994
EBAY,2014-07-24,52.52,53.5,52.52,53.23,16257635
ECL,2014-07-24,110,110.61,109.82,110.39,628201
ED,2014-07-24,57.25,57.43,57.02,57.31,843814
EFX,2014-07-24,74.1,76.69,73.83,76.61,648261
EIX,2014-07-24,56.76,57.19,56.58,56.96,977130
EL,2014-07-24,76.09,76.41,75.62,75.91,1602834
EMN,2014-07-24,88,88.44,87.795,87.97,812454
EMR,2014-07-24,66.94,67.51,66.91,67.05,2396469
EOG,2014-07-24,116.48,116.93,115.7,116.2,2864399
EQIX,2014-07-24,214.45,217.56,213.17,217.11,635810
EQR,2014-07-24,65.4,65.87,65.31,65.84,1749280
EQT,2014-07-24,98,105.46,97.161,104.18,3791098
ESRX,2014-07-24,66.17,66.85,65.97,66.52,7124043
ESS,2014-07-24,191.99,192.58,190.64,192.27,308052
ES,2014-07-24,45.38,45.55,45.19,45.49,657800
ETFC,2014-07-24,20.62,21.13,20.13,20.73,7990675
ETN,2014-07-24,78.15,78.18,77.3,77.38,2241959
ETR,2014-07-24,75.46,76.43,75.46,76.35,2139185
EW,2014-07-24,43.015,43.06,42.55,42.585,4484394
EXC,2014-07-24,31.36,31.94,31.27,31.81,6165133
EXPD,2014-07-24,45.43,45.78,45.32,45.69,973564
EXPE,2014-07-24,80.5,80.97,79,79.9,2148709
EXR,2014-07-24,53.67,53.81,53.4,53.61,851618
FAST,2014-07-24,44.87,45.16,44.76,45.01,2160403
FBHS,2014-07-24,38.94,39.33,38.5,38.64,2137818
FB,2014-07-24,75.96,76.74,74.51,74.98,124167936
FCX,2014-07-24,38.12,38.14,37.3,37.53,16150348
FDX,2014-07-24,153.03,153.2487,152.33,152.5,1009973
FE,2014-07-24,31.9,32.24,31.72,32.19,3520301
FFIV,2014-07-24,112.5,117.77,112.32,113.23,4459047
FISV,2014-07-24,62.55,62.95,62.55,62.78,788193
FIS,2014-07-24,56.73,56.75,56.44,56.58,1019201
FITB,2014-07-24,20.74,21.15,20.74,21.085,11285639
FLIR,2014-07-24,34.29,35.27,34.02,34.6,1165933
FLR,2014-07-24,77.67,78.14,77.25,77.43,1178714
FLS,2014-07-24,74.5,76.96,74.2,76.43,2040644
FL,2014-07-24,48.68,49.63,48.5,49.53,1342025
FMC,2014-07-24,69,69,68.42,68.48,810481
FOXA,2014-07-24,32.68,33.01,32.62,32.92,24515963
FOX,2014-07-24,32.4,32.67,32.21,32.57,9521860
FRT,2014-07-24,124.58,124.96,123.78,124.4,253019
FTI,2014-07-24,63.7,63.92,62.6,62.62,2477484
F,2014-07-24,18.01,18.12,17.68,17.84,53837956
GD,2014-07-24,120.72,121.93,120.65,121.48,2182054
GE,2014-07-24,25.95,26.08,25.9,25.94,22010781
GGP,2014-07-24,24.35,24.35,24.01,24.08,1860771
GILD,2014-07-24,91.56,92.97,89.89,90.54,23546707
GIS,2014-07-24,52.96,53.08,52.88,52.95,2051432
GLW,2014-07-24,22.22,22.26,22.03,22.09,5157209
GM,2014-07-24,36.67,36.85,35.315,35.74,35694105
GOOGL,2014-07-24,605.53,608.91,601,603.01,1355974
GOOG,2014-07-24,596.45,599.5,591.77,593.35,1033341
GPC,2014-07-24,85.73,85.91,85.237,85.46,519961
GPN,2014-07-24,37.105,37.105,36.275,36.33,1344074
GPS,2014-07-24,39.88,40.47,39.77,40.16,4309713
GRMN,2014-07-24,57.32,58.005,57.32,57.9,976811
GS,2014-07-24,176.8,177.32,175.61,176.26,2012767
GT,2014-07-24,28.56,28.66,28.12,28.38,2561810
GWW,2014-07-24,241.13,241.92,239.84,240.49,381437
HAL,2014-07-24,74.1,74.33,73.23,73.41,6243555
HAS,2014-07-24,51.15,51.82,51.13,51.8,981509
HBAN,2014-07-24,9.9,10.01,9.865,9.97,9856390
HBI,2014-07-24,25.765,26.655,25.245,25.265,6501480
HCA,2014-07-24,61.89,62.41,61.39,61.5,3002213
HCN,2014-07-24,64.62,64.72,64.35,64.7,1756065
HCP,2014-07-24,42.42,42.47,42.24,42.45,1724761
HD,2014-07-24,81.19,81.54,80.89,81.2,4359832
HES,2014-07-24,100.05,100.98,99.865,100.74,1505492
HIG,2014-07-24,36,36,35.73,35.87,1827058
HII,2014-07-24,93.24,93.51,92.68,93.4,328811
HOG,2014-07-24,64.8,64.94,64.32,64.64,2218270
HOLX,2014-07-24,25.66,25.73,25.37,25.63,780226
HON,2014-07-24,96.59,96.8,95.92,96.01,2193570
HP,2014-07-24,116.9,118.07,115.9,116.96,810226
HRB,2014-07-24,32.14,32.68,32.13,32.6,2018785
HRL,2014-07-24,23.9,23.965,23.755,23.855,1088208
HRS,2014-07-24,73.37,73.52,73.04,73.36,376732
HSIC,2014-07-24,59.485,59.87,59.47,59.615,564852
HST,2014-07-24,23.17,23.25,22.86,22.97,7532611
HSY,2014-07-24,93.51,93.79,91.81,92.34,1728103
HUM,2014-07-24,133.51,134.38,132.57,132.9,1081689
IBM,2014-07-24,193.95,195.62,193.75,195.24,3612656
ICE,2014-07-24,39.486,39.486,39.088,39.192,5125840
IDXX,2014-07-24,67.045,67.16,66.285,66.525,1154714
IFF,2014-07-24,104.15,104.45,103.64,103.85,297786
ILMN,2014-07-24,183.39,185,170.56,171.8,2830134
INCY,2014-07-24,48.48,48.74,47.66,47.95,1156774
INFO,2014-07-24,25.51,25.83,25.292,25.68,579740
INTC,2014-07-24,34.38,34.675,34.105,34.25,33180903
INTU,2014-07-24,82.06,83.09,81.99,82.59,1354467
IPG,2014-07-24,20.37,20.37,19.84,20.15,12131026
IP,2014-07-24,48.17,51.98,48.15,50.65,19274926
IQV,2014-07-24,55,55.155,54.56,54.84,305054
IRM,2014-07-24,34.41,34.59,34.28,34.4,1370626
IR,2014-07-24,64.17,64.2,63.02,63.07,2334614
ISRG,2014-07-24,152.3365,160.9998,151.6665,157.7765,3681231
ITW,2014-07-24,85.62,86.03,85.29,85.39,2052191
IT,2014-07-24,70.49,70.66,69.95,70.05,307059
IVZ,2014-07-24,38.5,38.77,38.42,38.55,1605963
JBHT,2014-07-24,78.88,79.73,78.625,79.72,770482
JCI,2014-07-24,47.0262,47.3508,46.8586,46.9214,2335283
JEC,2014-07-24,55,55,54.53,54.85,1125615
JNJ,2014-07-24,102.34,102.73,102.02,102.2,5177227
JNPR,2014-07-24,22.44,23.33,22.4,23.21,13961618
JPM,2014-07-24,59.07,59.35,58.99,59.17,9844323
JWN,2014-07-24,67.99,69.22,67.99,68.76,787855
KEY,2014-07-24,13.62,13.82,13.604,13.75,19752546
KIM,2014-07-24,23.59,23.61,23.39,23.51,1381433
KLAC,2014-07-24,73.46,73.89,72.81,73.02,2282213
KMB,2014-07-24,109.59,109.96,109.42,109.49,2039050
KMI,2014-07-24,37.89,37.95,37.625,37.88,5757526
KMX,2014-07-24,51.03,51.33,50.77,50.92,1133959
KORS,2014-07-24,82.15,82.679,81.58,82.04,1870559
KO,2014-07-24,40.97,41.1,40.66,40.97,14856012
KR,2014-07-24,25.16,25.745,25.12,25.5,5618678
KSS,2014-07-24,51.8,52.51,51.77,52.1,1999165
KSU,2014-07-24,115.71,116.32,115.34,115.66,683790
K,2014-07-24,65.58,65.83,65.47,65.68,885560
LB,2014-07-24,57.64,58.48,57.6,58.23,876048
LEG,2014-07-24,32.9,33.27,32.7,32.87,832381
LEN,2014-07-24,39.451,39.6078,38.2451,38.5,4258114
LH,2014-07-24,105.85,106.58,105.27,106.1,605959
LKQ,2014-07-24,25.85,25.9,25.6401,25.71,1441695
LLL,2014-07-24,122.49,122.49,121.32,121.99,337688
LLY,2014-07-24,64.1,65.7,63.8,64.37,5095371
LMT,2014-07-24,168.53,170.12,167.82,169.97,1617585
LNC,2014-07-24,52.98,53.15,52.595,53.08,1165367
LNT,2014-07-24,29.685,29.825,29.59,29.69,849744
LOW,2014-07-24,47.98,48.36,47.88,48,3934798
LRCX,2014-07-24,70.93,70.99,69.74,69.9,1913150
LUK,2014-07-24,25.09,25.38,24.96,25.36,843740
LUV,2014-07-24,29.25,29.5,28.36,28.68,10019557
LYB,2014-07-24,103.11,103.47,102.14,102.42,2287893
L,2014-07-24,44.13,44.13,43.79,43.85,911802
MAA,2014-07-24,73.98,74.64,73.874,74.38,433138
MAC,2014-07-24,68.39,68.67,66.81,67.28,1046389
MAR,2014-07-24,66.4,67.08,66.13,66.83,3008283
MAS,2014-07-24,21.14,21.16,20.59,20.6,5425042
MAT,2014-07-24,35.41,35.46,35.26,35.4,2485566
MA,2014-07-24,77.93,78.06,76.92,77.57,5153756
MCD,2014-07-24,95.48,95.6199,95.2732,95.35,7781720
MCHP,2014-07-24,47.2,47.52,47.11,47.19,1397198
MCK,2014-07-24,193.52,194.8,191.66,193.58,1446584
MCO,2014-07-24,91.75,92.54,90.81,92.48,883608
MDLZ,2014-07-24,38.34,38.47,38.2,38.31,4430331
MDT,2014-07-24,63.62,63.97,63.21,63.28,9664736
MET,2014-07-24,55.43,55.47,54.91,55.15,5947997
MGM,2014-07-24,26.44,26.5,25.92,25.98,6810222
MHK,2014-07-24,131.91,132.38,130.04,130.43,588953
MKC,2014-07-24,69.61,69.665,69.25,69.37,402458
MLM,2014-07-24,131.37,132.66,130.61,131.9,849779
MMC,2014-07-24,52.5,52.76,52.37,52.72,1866247
MMM,2014-07-24,145.51,146.43,144.47,145.13,2580146
MNST,2014-07-24,21.9133,22.2833,21.8333,22.2233,3815397
MON,2014-07-24,116.39,116.5,115.7,116.19,5658681
MOS,2014-07-24,47.86,48.24,47.18,47.34,3554632
MO,2014-07-24,41.87,42.15,41.79,42.04,6824463
MPC,2014-07-24,38.41,39.115,38.375,38.715,5539746
MRK,2014-07-24,58.32,58.5,57.9152,58.21,10064198
MRO,2014-07-24,40.42,40.745,40.39,40.71,4734790
MSFT,2014-07-24,44.93,45,44.32,44.4,30725348
MSI,2014-07-24,66,66.03,65.53,65.61,1192650
MS,2014-07-24,33.43,33.6,33.24,33.4,6575520
MTB,2014-07-24,122.76,123.8,122.445,123.57,743644
MTD,2014-07-24,260.59,260.835,257.9,259.79,154380
MU,2014-07-24,33.87,34.285,33.63,33.88,22688383
MYL,2014-07-24,52.64,52.9,51.88,51.9,3013512
M,2014-07-24,57.68,58.3,57.5,57.92,2621718
NAVI,2014-07-24,17.92,18.15,17.92,17.97,2131840
NBL,2014-07-24,70.23,72.82,69.83,71.63,7557456
NCLH,2014-07-24,32.4,32.86,32.28,32.54,660270
NDAQ,2014-07-24,41.34,42.58,41.34,42.22,2115097
NEE,2014-07-24,98.66,99.1,98.4,98.72,1058097
NEM,2014-07-24,25.04,25.09,24.65,24.78,6670830
NFLX,2014-07-24,61.3528,61.4584,59.8599,60.7685,18638704
NFX,2014-07-24,45.08,45.43,44.83,44.98,910303
NI,2014-07-24,39.44,39.7,39.2801,39.58,1047867
NKE,2014-07-24,38.97,39.385,38.93,39.3,8030262
NLSN,2014-07-24,48.44,48.69,48.34,48.39,1125828
NOC,2014-07-24,127.01,128.29,126.01,127.92,1196124
NOV,2014-07-24,86.13,86.41,85.07,85.45,3306871
NRG,2014-07-24,31.58,31.85,31.39,31.68,4113899
NSC,2014-07-24,107.19,108.3,106.884,107.78,1673345
NTAP,2014-07-24,37.89,38.205,37.8,38.12,2653085
NTRS,2014-07-24,66.4,67.26,66.37,67.11,1115597
NUE,2014-07-24,51.83,52.94,50.91,51.11,1858186
NVDA,2014-07-24,18.18,18.23,17.98,18.11,6364433
NWL,2014-07-24,31.52,31.79,31.47,31.75,1395066
NWSA,2014-07-24,18.19,18.31,18.09,18.29,2703180
NWS,2014-07-24,17.51,17.74,17.51,17.73,804626
OKE,2014-07-24,67.47,67.99,67.05,67.77,880561
OMC,2014-07-24,72.5,73.04,72.16,72.86,1519465
ORCL,2014-07-24,40.35,40.67,40.35,40.47,10797706
ORLY,2014-07-24,153.27,154,150.24,151.77,1653961
OXY,2014-07-24,101.53,101.59,100.35,100.88,2352625
O,2014-07-24,45.5,45.56,44.3,44.72,2532925
PAYX,2014-07-24,42.17,42.66,42.1,42.56,1622628
PBCT,2014-07-24,14.94,15,14.85,14.93,1876610
PCAR,2014-07-24,65.88,65.99,65.48,65.55,1033879
PCG,2014-07-24,47.29,47.47,47.11,47.37,2184932
PCLN,2014-07-24,1234.34,1247.31,1228.27,1236.73,621929
PDCO,2014-07-24,39.9,40.13,39.58,40.05,624980
PEG,2014-07-24,37.25,37.35,36.88,37.3,1642978
PEP,2014-07-24,91.62,92.34,91.36,91.91,5614738
PFE,2014-07-24,30.37,30.57,30.32,30.34,14838961
PFG,2014-07-24,51.97,51.97,51.46,51.78,1028837
PGR,2014-07-24,24.23,24.35,24.11,24.32,3213072
PG,2014-07-24,80.12,80.32,79.85,80.26,6273126
PHM,2014-07-24,19.8,19.83,19.14,19.24,17966668
PH,2014-07-24,123.33,124.03,123.01,123.33,803983
PKG,2014-07-24,66.92,70.46,66.9,69.11,2749675
PKI,2014-07-24,47.69,47.9,47.54,47.72,367231
PLD,2014-07-24,42.19,42.28,41.84,41.87,1909774
PM,2014-07-24,85.29,85.78,85.25,85.54,3702954
PNC,2014-07-24,83.93,84.7063,83.93,84.57,2142624
PNR,2014-07-24,71.76,72.3,71.63,71.78,1200511
PNW,2014-07-24,56.8,56.98,56.61,56.82,475737
PPG,2014-07-24,105,105.66,104.71,105.01,914544
PPL,2014-07-24,33.68,33.829,33.505,33.78,2255012
PRGO,2014-07-24,157.23,157.42,155.49,157.07,804810
PRU,2014-07-24,90.47,90.4899,89.5,89.82,2270681
PSA,2014-07-24,174.47,175.26,173.98,175.15,768142
PSX,2014-07-24,81.73,82.83,81.3,82.1,3517441
PVH,2014-07-24,112.32,114.34,112.17,114.07,927613
PWR,2014-07-24,35.33,35.49,34.77,34.97,1439846
PXD,2014-07-24,231.71,234.6,230.01,232.28,1052090
PX,2014-07-24,130.45,130.95,129.1,129.23,1695174
QCOM,2014-07-24,77.6,77.63,75.66,76.172,37728502
RCL,2014-07-24,60,61.36,59.98,60.56,5926993
REGN,2014-07-24,310.4,311.5,303.02,304.44,605549
REG,2014-07-24,56.33,56.51,55.89,56.49,817869
RE,2014-07-24,161.4,163.54,160.26,162.66,609291
RF,2014-07-24,10.12,10.32,10.1,10.29,15571847
RHI,2014-07-24,51.35,52.02,50.87,51.16,1546313
RHT,2014-07-24,56,56.45,55.72,56.38,1409585
RJF,2014-07-24,53.54,53.55,50.86,51.46,1766862
RL,2014-07-24,160.27,161.84,159.74,161.52,423749
RMD,2014-07-24,50.17,50.6,50.05,50.28,419432
ROK,2014-07-24,122.81,123.7,122.43,122.66,672164
ROP,2014-07-24,143.31,143.65,142.71,142.96,286845
ROST,2014-07-24,31.49,32,31.475,31.815,2690346
RRC,2014-07-24,77.25,78.59,76.94,77.4,2792279
RSG,2014-07-24,37.1,37.21,36.95,37.05,1118752
RTN,2014-07-24,95,95.39,93.48,93.55,2278092
SBAC,2014-07-24,104.34,104.94,103.19,103.48,1083633
SBUX,2014-07-24,39.795,40.32,39.575,40.225,16129286
SCG,2014-07-24,53.12,53.4,52.9,53.23,409647
SCHW,2014-07-24,27.7,27.87,27.495,27.79,4470673
SEE,2014-07-24,32.72,33,32.42,32.44,1531732
SHW,2014-07-24,215.05,215.05,213.18,213.47,544107
SIG,2014-07-24,107.48,108.65,105.81,107.09,1193125
SJM,2014-07-24,104.96,105.32,104.54,105.16,437548
SLB,2014-07-24,112.3,113.29,112.22,113.1,4750640
SLG,2014-07-24,111.63,112.65,110.9,111.86,908354
SNA,2014-07-24,123.59,123.7599,122.63,123.53,423928
SNI,2014-07-24,82.82,83.515,82.75,83.17,514606
SNPS,2014-07-24,38.97,39.12,38.86,39.03,370686
SO,2014-07-24,44.91,44.91,44.54,44.78,3955433
SPGI,2014-07-24,82.99,83,79.56,81.63,2015854
SPG,2014-07-24,170.88,171.31,169.28,171.31,1479494
SRCL,2014-07-24,118.01,118.082,117.09,117.77,310747
SRE,2014-07-24,102.36,102.84,101.64,102.08,967932
STI,2014-07-24,38.69,39.11,38.58,38.91,3592749
STT,2014-07-24,70.47,71.61,70.32,71.56,2846784
STX,2014-07-24,59.58,59.655,58.39,59.58,1842859
STZ,2014-07-24,87.265,87.41,86.49,87.25,948807
SWKS,2014-07-24,53.4,53.76,52.41,52.65,3867006
SWK,2014-07-24,86.14,86.56,84.92,85.02,1524007
SYK,2014-07-24,81.88,81.88,80.55,80.79,4129401
SYMC,2014-07-24,23.58,23.9,23.51,23.87,4259453
SYY,2014-07-24,37,37.245,36.805,36.91,1566792
TAP,2014-07-24,72.91,73.14,72.22,73.01,946435
TDG,2014-07-24,171.74,173.01,170.25,170.71,409530
TEL,2014-07-24,62.6,63.38,62.31,63.31,3030824
TGT,2014-07-24,60.74,61.07,60.42,60.99,3491993
TIF,2014-07-24,99.4,100.59,99.35,100.25,969292
TJX,2014-07-24,53.44,53.74,53.18,53.21,3508253
TMK,2014-07-24,54.49,54.83,53.75,54.04,998270
TMO,2014-07-24,124.93,125.93,123.29,125.51,2570610
TPR,2014-07-24,34.85,35.75,34.77,35.07,4523696
TRIP,2014-07-24,97,102.99,95.2605,101.79,10670083
TROW,2014-07-24,80.31,80.74,79.57,80.33,2206136
TRV,2014-07-24,92.09,93.09,91.91,92.88,2410367
TSCO,2014-07-24,63.9,65.8,63.35,65.11,4267141
TSN,2014-07-24,39.2,39.825,39.05,39.77,2569582
TSS,2014-07-24,32.32,32.68,32.31,32.41,804397
TWX,2014-07-24,84.51,84.62,83.22,84.01,9203558
TXN,2014-07-24,48.5,48.61,47.78,47.86,9871866
TXT,2014-07-24,38.32,38.53,37.95,37.99,1909769
T,2014-07-24,35.43,35.72,35.03,35.5,45151793
UAA,2014-07-24,32.755,35.125,32.75,34.775,25153758
UAL,2014-07-24,48.93,49.28,44.55,44.92,14792876
UDR,2014-07-24,28.76,28.955,28.65,28.83,1324875
UHS,2014-07-24,98.38,98.9,97.31,97.54,1139901
ULTA,2014-07-24,92.04,93.31,91.27,93.14,581183
UNH,2014-07-24,85.45,86.33,85.29,85.68,4022427
UNM,2014-07-24,34.97,35.16,34.8,35.11,991436
UNP,2014-07-24,101.39,102.2,100.6,101.77,3283643
UPS,2014-07-24,104.2,104.555,103.85,104.09,1274525
URI,2014-07-24,113.07,113.84,112.33,112.63,830687
USB,2014-07-24,42.54,42.84,42.48,42.73,4385794
UTX,2014-07-24,110,110.19,108.79,108.95,6811902
VAR,2014-07-24,84.4,85.25,82.03,83.36,2200460
VFC,2014-07-24,61.4,62.87,61.4,62.49,2774342
VIAB,2014-07-24,85.96,86.06,85.49,85.62,3413958
VLO,2014-07-24,48.4,49.1,48.21,48.68,5637467
VMC,2014-07-24,65.22,66.01,64.55,65.95,1219737
VNO,2014-07-24,108.26,108.7,107.74,108.6,995702
VRSK,2014-07-24,62.99,63.4,62.82,63.2,424341
VRSN,2014-07-24,48.86,49.97,48.62,49.83,2273452
VRTX,2014-07-24,97.87,98.45,95.68,95.77,1962264
VTR,2014-07-24,64.6,64.76,64.28,64.68,2496400
VZ,2014-07-24,50.96,51.45,50.71,51.05,17616157
V,2014-07-24,55.8475,55.9625,55.4575,55.685,11947576
WAT,2014-07-24,104.98,106.01,104.25,105.73,465689
WBA,2014-07-24,73.08,73.75,72.55,73.08,6606465
WDC,2014-07-24,99.83,100.19,99.04,99.6,1591483
WEC,2014-07-24,45.46,45.77,45.37,45.59,1105259
WFC,2014-07-24,51.45,51.66,51.42,51.59,9939644
WHR,2014-07-24,144.99,148.8,144.3,146.91,3281789
WMB,2014-07-24,58.63,58.86,58.02,58.57,4513761
WMT,2014-07-24,76.68,76.79,76.19,76.35,7228303
WM,2014-07-24,44.33,44.36,44.12,44.31,1221667
WU,2014-07-24,17.69,17.7599,17.62,17.71,3570630
WYNN,2014-07-24,207.22,208.26,204.49,205.03,823608
WYN,2014-07-24,77.5,78.98,77.35,77.99,1749108
WY,2014-07-24,32.18,32.26,31.95,32.05,3152398
XEC,2014-07-24,148.92,150.71,147.42,148.77,1497005
XEL,2014-07-24,31.57,31.759,31.48,31.74,1719156
XLNX,2014-07-24,41.32,41.78,41.02,41.35,10162186
XL,2014-07-24,33.75,33.76,33.49,33.57,1816434
XOM,2014-07-24,104.42,104.72,103.95,104.28,7943024
XRAY,2014-07-24,46.85,46.99,46.69,46.89,241202
XRX,2014-07-24,51.32,51.62,50.84,51.36,2447732
XYL,2014-07-24,37.45,37.52,37.08,37.21,590137
YUM,2014-07-24,75,75,73.73,73.84,5930515
ZBH,2014-07-24,99.28,100.42,98.4,99.82,2814594
ZION,2014-07-24,29.15,29.54,29.15,29.49,1042441
ZTS,2014-07-24,32.9,32.97,32.761,32.89,2007927
AAL,2014-07-25,42.25,42.68,41.335,41.68,10991606
AAPL,2014-07-25,96.85,97.84,96.64,97.671,43469117
AAP,2014-07-25,126.13,126.9099,124.96,125.55,353432
ABBV,2014-07-25,54.4,54.49,53.03,53.18,11681104
ABC,2014-07-25,76.41,77.06,76.21,76.79,2049734
ABT,2014-07-25,42.89,43.11,42.764,43.04,3979079
ACN,2014-07-25,80.32,80.83,80.12,80.38,1487599
ADBE,2014-07-25,72.54,73.151,72.23,72.62,1996681
ADI,2014-07-25,51.01,51.05,50,50.16,3059816
ADM,2014-07-25,48.29,48.49,47.885,48.12,2040279
ADP,2014-07-25,82.52,82.62,82.04,82.61,1197562
ADSK,2014-07-25,55.82,55.955,55.14,55.23,1964709
ADS,2014-07-25,270.47,271.24,268.83,270.57,255251
AEE,2014-07-25,39.37,39.86,39.34,39.79,1202542
AEP,2014-07-25,54.25,54.7201,52.92,53.22,3061618
AES,2014-07-25,15.22,15.3,15.07,15.09,3256282
AET,2014-07-25,82.27,83.761,81.87,83.39,3149679
AFL,2014-07-25,63.9,64.11,63.36,63.59,1204121
AGN,2014-07-25,218.15,219.59,216.9,217.45,1361885
AIG,2014-07-25,54.84,54.98,54.15,54.16,7396075
AIV,2014-07-25,33.87,33.99,33.6228,33.67,777535
AIZ,2014-07-25,65.54,66.17,65.44,65.91,524566
AJG,2014-07-25,46.51,46.59,45.62,45.64,865701
AKAM,2014-07-25,59.6,59.85,59.285,59.71,1197173
ALB,2014-07-25,67.58,69.17,67.58,69.07,1928234
ALGN,2014-07-25,55.77,56.91,55,56.36,1804134
ALK,2014-07-25,45.81,46.88,45.17,45.77,3344059
ALLE,2014-07-25,54.63,55.25,54.39,55.1,473741
ALL,2014-07-25,58.25,58.3397,57.88,57.94,1193004
ALXN,2014-07-25,166.64,168.42,164.57,167.04,1176719
AMAT,2014-07-25,21.54,21.64,20.94,21.23,32255135
AMD,2014-07-25,3.73,3.79,3.69,3.76,31793650
AME,2014-07-25,51.68,51.7599,51.23,51.55,484721
AMGN,2014-07-25,121.97,122.88,121.67,122.84,3028901
AMG,2014-07-25,205.28,207.33,204.73,205.14,238779
AMP,2014-07-25,121.9,122.47,121.32,122.27,462167
AMT,2014-07-25,92.24,92.95,92.11,92.22,904013
AMZN,2014-07-25,317.3,324.87,314.76,324.01,17855141
ANDV,2014-07-25,59.78,60.25,59.15,60.15,1697905
ANSS,2014-07-25,77.3,77.67,76.64,77.27,377616
ANTM,2014-07-25,113.52,114.23,111.12,113.51,1984010
AON,2014-07-25,90.09,90.09,85.81,86.32,2810429
AOS,2014-07-25,24.59,24.8935,24.51,24.77,764432
APA,2014-07-25,102.24,103.44,101.16,101.85,1317339
APC,2014-07-25,110.44,110.44,109.04,109.21,2240186
APD,2014-07-25,134.73,136,134.68,135.87,1220766
APH,2014-07-25,48.69,48.9275,48.32,48.8,1269080
ARE,2014-07-25,79.16,79.4,78.81,78.87,424234
ARNC,2014-07-25,50.82,50.82,49.59,49.68,7111116
ATVI,2014-07-25,23.1,23.3799,22.91,22.985,4097649
AVB,2014-07-25,148.87,148.96,147.57,147.98,594798
AVGO,2014-07-25,72.28,72.3,69.71,69.92,3685292
AVY,2014-07-25,51.02,51.1599,48.98,49.24,1609769
AWK,2014-07-25,48.73,48.848,48.5,48.6,347656
AXP,2014-07-25,92.74,93.07,91.58,91.93,3909866
AYI,2014-07-25,112.32,113.12,111.13,112.89,225763
AZO,2014-07-25,518.91,518.91,513.31,514.57,149134
A,2014-07-25,56.52,56.735,56.35,56.53,1719615
BAC,2014-07-25,15.585,15.63,15.55,15.59,35627167
BAX,2014-07-25,77.07,77.17,76.215,76.65,1629792
BA,2014-07-25,124.48,124.53,122.41,123.2,6124206
BBT,2014-07-25,37.67,37.94,37.61,37.91,2917808
BBY,2014-07-25,31.28,31.42,30.925,31.03,2402509
BDX,2014-07-25,118.49,118.65,117.96,118.37,465044
BEN,2014-07-25,57.4,57.58,57.1,57.23,901724
BF.B,2014-07-25,45.83,46.235,45.56,45.725,604548
BIIB,2014-07-25,334.78,337.5,332.765,335.45,1068622
BK,2014-07-25,39.41,39.52,39.31,39.43,7079314
BLK,2014-07-25,315.67,316.76,313.62,314.91,508276
BLL,2014-07-25,31.805,31.92,31.595,31.68,1051626
BMY,2014-07-25,49.34,49.48,49.02,49.39,5872244
BRK.B,2014-07-25,128.02,128.17,127.4,127.55,1807700
BSX,2014-07-25,13.26,13.29,13.01,13.11,14072670
BWA,2014-07-25,65.22,66.15,65.22,65.84,955582
BXP,2014-07-25,120.8,121.25,119.79,120.08,655197
CAG,2014-07-25,30.88,31.13,30.83,31.08,3964792
CAH,2014-07-25,72.19,72.41,71.75,72.22,1363369
CAT,2014-07-25,104.14,105.35,104.1,104.85,4126827
CA,2014-07-25,29.78,29.78,29.41,29.53,3231913
CBG,2014-07-25,33.57,33.7,33.35,33.52,1208741
CBOE,2014-07-25,48.56,48.96,48.14,48.83,461467
CBS,2014-07-25,58.19,58.47,57.43,57.73,13274354
CB,2014-07-25,104.35,104.58,103.405,103.49,985565
CCI,2014-07-25,73.25,74.31,73.01,73.21,5582307
CCL,2014-07-25,36.83,36.9,36.615,36.68,2561797
CDNS,2014-07-25,17.23,17.27,16.84,16.88,2278293
CELG,2014-07-25,86.26,87.46,85.8781,87.16,3544302
CERN,2014-07-25,55.95,57.59,55.59,56.85,2409630
CF,2014-07-25,50.69,50.866,50.428,50.522,2133105
CHD,2014-07-25,33.28,33.38,33.015,33.09,921706
CHK,2014-07-25,27.15,27.27,26.89,27.01,6967094
CHRW,2014-07-25,66.44,66.69,66.08,66.21,746308
CHTR,2014-07-25,163.79,164,162.03,162.35,514840
CINF,2014-07-25,47.85,47.87,47.56,47.71,386016
CI,2014-07-25,95.29,96.3,94.4,95.76,764761
CLX,2014-07-25,90.37,90.56,89.34,89.48,735219
CL,2014-07-25,68.1,68.17,67.53,67.59,1594632
CMA,2014-07-25,49.95,50.48,49.63,50.4,2075469
CMCSA,2014-07-25,27.57,27.605,27.115,27.195,19935336
CME,2014-07-25,75.03,75.59,74.5,75.05,1706706
CMG,2014-07-25,657.8,673.9995,657.8,673.58,595978
CMI,2014-07-25,150.28,151.35,148.51,150.15,2220270
CMS,2014-07-25,30.52,30.69,30.19,30.22,2261631
CNC,2014-07-25,36.79,37.645,36.1,37.105,6235462
CNP,2014-07-25,25.07,25.14,24.86,24.87,1339566
COF,2014-07-25,82.11,82.52,81.57,81.65,2929585
COG,2014-07-25,32.87,32.93,32.45,32.62,5559480
COL,2014-07-25,76.79,76.91,75.21,75.64,798139
COO,2014-07-25,160.76,160.93,158,159.97,1393309
COP,2014-07-25,86.16,86.64,85.78,85.92,3050653
COST,2014-07-25,117.96,118.03,117.07,117.55,1549356
COTY,2014-07-25,17.12,17.19,17,17.13,209867
CPB,2014-07-25,43.47,43.68,43.45,43.5,972930
CRM,2014-07-25,53.89,55.37,53.5905,54.89,4911635
CSCO,2014-07-25,25.8,26.02,25.68,25.97,28641293
CSX,2014-07-25,31.07,31.26,30.93,31,3554739
CTAS,2014-07-25,64.01,64.29,63.37,63.52,351407
CTL,2014-07-25,37.62,37.95,37.51,37.58,2122589
CTSH,2014-07-25,50.72,51.26,50.53,51.12,2239371
CTXS,2014-07-25,66.67,68.4,66.44,67.37,3592393
CVS,2014-07-25,78.75,79.21,78.61,79.12,3294960
CVX,2014-07-25,134.58,134.61,133.06,133.57,3706926
CXO,2014-07-25,146.31,146.9,144.79,146.37,970676
C,2014-07-25,49.99,50.2,49.94,50.03,10090369
DAL,2014-07-25,38.09,38.92,37.91,38.06,10060366
DE,2014-07-25,86.89,86.95,85.89,86.17,3399567
DFS,2014-07-25,62.83,63,62.5,62.61,2456715
DGX,2014-07-25,61.72,62.35,61.25,62.14,1468828
DG,2014-07-25,55.9,56.06,55.555,55.61,3370416
DHI,2014-07-25,21.81,21.92,21.205,21.61,16941203
DHR,2014-07-25,75.59,75.945,75.5,75.69,1967681
DISCA,2014-07-25,82.92,83.57,82.45,82.88,1227213
DISCK,2014-07-25,81.01,81.65,80.81,81.53,270655
DISH,2014-07-25,63.34,63.74,62.9,63.02,879185
DIS,2014-07-25,86.3,86.7,86.05,86.23,4666234
DLR,2014-07-25,63.27,63.67,62.68,62.92,2684236
DLTR,2014-07-25,54.84,54.94,54.13,54.22,793214
DOV,2014-07-25,88.5,88.94,88.31,88.56,886694
DPS,2014-07-25,60.98,61.67,60.8,61.56,1702614
DRE,2014-07-25,18.17,18.25,18.055,18.06,2268466
DRI,2014-07-25,45.25,45.33,44.63,44.66,997098
DTE,2014-07-25,76.62,76.9616,75.62,76,1046394
DUK,2014-07-25,73.85,74.18,73.1,73.21,2143044
DVA,2014-07-25,71.76,72.06,71.1,71.46,596181
DVN,2014-07-25,78.53,78.658,77.92,78.34,1194493
D,2014-07-25,70.68,70.68,69.76,69.86,1101852
EA,2014-07-25,36.48,36.66,35.89,36.04,4059619
EBAY,2014-07-25,52.78,53.1,52.54,52.75,11251021
ECL,2014-07-25,110.21,110.76,110.06,110.58,683550
ED,2014-07-25,57.25,57.43,56.9,56.98,843881
EFX,2014-07-25,76.49,77,76.33,76.78,497137
EIX,2014-07-25,57.29,57.88,56.56,56.62,1349350
EL,2014-07-25,75.6,75.96,75.3,75.67,957372
EMN,2014-07-25,87.57,88.74,87.57,88.71,1111724
EMR,2014-07-25,67.17,67.765,66.91,67.43,2965289
EOG,2014-07-25,115.58,115.86,114.4003,114.82,1981201
EQIX,2014-07-25,215.9,218.53,215.61,218.01,885400
EQR,2014-07-25,65.62,65.65,64.81,64.84,1571690
EQT,2014-07-25,102.13,102.65,99.25,100.15,2865444
ESRX,2014-07-25,66.15,66.38,65.47,66.35,4357181
ESS,2014-07-25,191.98,192.55,190.6075,190.78,239910
ES,2014-07-25,45.43,45.59,45.21,45.34,1323100
ETFC,2014-07-25,20.71,20.87,20.36,20.38,3988300
ETN,2014-07-25,77.1,77.64,77.02,77.47,2404927
ETR,2014-07-25,76.39,76.78,75.365,75.48,1449853
EW,2014-07-25,42.505,42.72,42.3375,42.5,2667170
EXC,2014-07-25,31.73,31.99,31.38,31.45,3689022
EXPD,2014-07-25,45.57,45.74,45.39,45.42,936007
EXPE,2014-07-25,79.95,80.26,79.48,79.67,1146019
EXR,2014-07-25,53.37,53.64,53,53.01,522648
FAST,2014-07-25,44.93,45.2,44.8,45.155,1681489
FBHS,2014-07-25,38.29,38.55,38.03,38.19,1318860
FB,2014-07-25,74.99,75.67,74.662,75.19,45917435
FCX,2014-07-25,37.43,38.22,37.35,37.99,11138830
FDX,2014-07-25,152,152.41,150.8,150.86,1269623
FE,2014-07-25,31.83,32.2952,31.83,31.99,2915776
FFIV,2014-07-25,113.08,113.37,112.18,112.41,980668
FISV,2014-07-25,62.66,62.88,62.46,62.67,540400
FIS,2014-07-25,56.29,56.75,56.29,56.59,1027004
FITB,2014-07-25,20.95,21.28,20.94,21.18,10398250
FLIR,2014-07-25,34.5,34.71,34.22,34.63,1345020
FLR,2014-07-25,76.94,77.05,75.55,76.02,1233827
FLS,2014-07-25,76.59,78.48,76.58,77.88,2182931
FL,2014-07-25,49.34,49.44,48.41,48.43,914420
FMC,2014-07-25,68.38,68.93,68.225,68.28,648316
FOXA,2014-07-25,33.47,33.49,32.78,32.81,18561196
FOX,2014-07-25,32.62,33.16,32.5,32.57,7643228
FRT,2014-07-25,124.1,124.565,122.98,123.25,264044
FTI,2014-07-25,62.62,63.41,62.43,63.28,1358304
F,2014-07-25,17.9,17.92,17.51,17.62,34499753
GD,2014-07-25,120.96,122.17,120.86,121.14,1220595
GE,2014-07-25,25.97,25.99,25.73,25.79,24634123
GGP,2014-07-25,23.97,24.09,23.8,23.85,2335816
GILD,2014-07-25,90.68,90.78,88.7,89.84,13067098
GIS,2014-07-25,52.92,52.99,52.63,52.81,1665267
GLW,2014-07-25,22.05,22.12,21.97,22.02,3688985
GM,2014-07-25,35.1,35.29,34.555,35.07,28537314
GOOGL,2014-07-25,599.25,601,595.75,598.08,1361911
GOOG,2014-07-25,590.4,591.86,587.03,589.02,932724
GPC,2014-07-25,85.11,85.52,84.95,85.31,326142
GPN,2014-07-25,36.13,36.135,35.74,35.885,1248632
GPS,2014-07-25,39.97,40.25,39.85,39.92,2502734
GRMN,2014-07-25,57.89,58.17,57.01,57.1,761054
GS,2014-07-25,180.48,182.07,179.43,179.6,2367997
GT,2014-07-25,28.22,28.45,28.054,28.22,1403913
GWW,2014-07-25,241.77,242.7,239.62,241.16,238784
HAL,2014-07-25,73.35,73.66,72.74,73.41,4506309
HAS,2014-07-25,51.71,51.85,51.39,51.46,1445885
HBAN,2014-07-25,9.95,10,9.91,9.98,7138287
HBI,2014-07-25,25.0975,25.42,24.98,25.02,2386360
HCA,2014-07-25,62.8,64,62.57,62.9,4286408
HCN,2014-07-25,64.63,64.85,64.27,64.48,1763742
HCP,2014-07-25,42.41,42.62,42.28,42.32,1805309
HD,2014-07-25,81.1,81.3,80.89,81.03,4680707
HES,2014-07-25,100.37,100.509,99.72,99.81,1202521
HIG,2014-07-25,35.68,35.85,35.21,35.25,3024431
HII,2014-07-25,93.15,93.66,93.01,93.4,373449
HOG,2014-07-25,64.36,64.71,63.785,63.95,1746230
HOLX,2014-07-25,25.5,25.53,25.09,25.26,1064460
HON,2014-07-25,95.82,96.23,95.645,95.76,2245867
HP,2014-07-25,116.46,117.21,115.22,116.8,649768
HRB,2014-07-25,32.42,32.66,32.27,32.35,1276778
HRL,2014-07-25,23.855,23.915,23.793,23.86,582238
HRS,2014-07-25,73.16,73.63,72.55,72.69,469548
HSIC,2014-07-25,59.235,59.49,58.75,59.05,993646
HST,2014-07-25,22.88,23.01,22.82,22.96,6660013
HSY,2014-07-25,92.34,92.57,91.34,92.53,1596715
HUM,2014-07-25,127.02,129.82,127.02,128.55,1361082
IBM,2014-07-25,195.3,195.9,193.7901,194.4,3376455
ICE,2014-07-25,39.192,39.506,39.136,39.348,5425570
IDXX,2014-07-25,70,70,64.09,64.53,2871346
IFF,2014-07-25,103.8,104.03,103.31,103.81,359779
ILMN,2014-07-25,171.41,175.38,168.57,171.03,1134792
INCY,2014-07-25,47.75,48.11,47.11,47.3,568365
INFO,2014-07-25,25.49,26.1,25.21,26.05,706793
INTC,2014-07-25,34.15,34.37,33.93,34.25,31614014
INTU,2014-07-25,82.34,82.84,82.24,82.64,513472
IPG,2014-07-25,19.87,20.12,19.87,19.99,6962784
IP,2014-07-25,50.26,50.55,49.68,49.92,5028702
IQV,2014-07-25,54.75,55.26,54.45,54.99,199322
IRM,2014-07-25,34.37,34.42,34,34.05,924817
IR,2014-07-25,62.78,63.37,62.75,63.08,1461059
ISRG,2014-07-25,154.6265,157.2532,153.5198,156.5665,3009054
ITW,2014-07-25,85.08,85.44,85.02,85.16,1059241
IT,2014-07-25,69.95,70.29,69.74,69.89,279568
IVZ,2014-07-25,38.35,38.61,38.15,38.41,1204823
JBHT,2014-07-25,79.3,79.54,79.16,79.23,985220
JCI,2014-07-25,47.1099,48.0105,47.1099,47.3403,3626113
JEC,2014-07-25,54.62,54.67,53.8,53.99,882978
JNJ,2014-07-25,102.27,102.4,101.8,102.11,3952062
JNPR,2014-07-25,23.17,23.43,23.02,23.25,6462781
JPM,2014-07-25,58.92,59.27,58.84,59.01,10500572
JWN,2014-07-25,68.49,68.87,68.03,68.08,714715
KEY,2014-07-25,13.75,13.91,13.72,13.86,14493233
KIM,2014-07-25,23.49,23.595,23.29,23.33,1188223
KLAC,2014-07-25,70.38,72.34,70.1,71.6,4968312
KMB,2014-07-25,109.44,109.6199,108.49,108.53,1478530
KMI,2014-07-25,37.84,38.02,37.73,37.9,2874209
KMX,2014-07-25,50.68,50.72,50.18,50.42,1225560
KORS,2014-07-25,81.58,82.9,80.922,81.13,2346744
KO,2014-07-25,40.92,41.04,40.81,41,10809949
KR,2014-07-25,25.45,25.54,25.31,25.355,3837804
KSS,2014-07-25,52.07,52.07,51.16,51.36,1848490
KSU,2014-07-25,115.25,115.56,113.88,114.25,433406
K,2014-07-25,65.58,65.71,65.19,65.37,725269
LB,2014-07-25,57.82,58.14,57.62,57.75,616007
LEG,2014-07-25,32.78,33.95,32.57,33.59,2199134
LEN,2014-07-25,38.3235,38.3529,37.4216,37.6765,3835506
LH,2014-07-25,106.07,106.57,104.79,106.06,474344
LKQ,2014-07-25,25.61,25.79,25.29,25.35,1318277
LLL,2014-07-25,121.51,121.85,120.63,120.85,296098
LLY,2014-07-25,64.02,64.1,63.49,63.78,2987443
LMT,2014-07-25,169.33,170.69,169.19,170.04,2112251
LNC,2014-07-25,52.92,53.14,52.53,52.82,867590
LNT,2014-07-25,29.71,29.755,29.385,29.395,934888
LOW,2014-07-25,47.81,48.13,47.55,47.7,4531111
LRCX,2014-07-25,69.33,69.55,68.04,69.51,4495022
LUK,2014-07-25,25.29,25.3,25.08,25.08,462599
LUV,2014-07-25,28.8,29.7,28.75,29.24,8058041
LYB,2014-07-25,105,107.68,104.52,107.49,4070672
L,2014-07-25,43.65,43.79,43.52,43.62,997296
MAA,2014-07-25,74.21,74.5,74.05,74.2,374539
MAC,2014-07-25,67.31,67.775,66.77,66.92,1354193
MAR,2014-07-25,66.72,67.12,66.27,66.37,1424247
MAS,2014-07-25,20.5,20.95,20.4,20.9,4913921
MAT,2014-07-25,35.36,35.575,35.14,35.3,1568954
MA,2014-07-25,75.63,76.03,75.215,75.75,5870676
MCD,2014-07-25,95.36,95.85,95.32,95.72,4992812
MCHP,2014-07-25,46.81,46.96,45.37,45.9,3239943
MCK,2014-07-25,193.2,195.2,191.49,191.8,632188
MCO,2014-07-25,94.3,95,90.56,91.62,1495021
MDLZ,2014-07-25,38.29,38.31,38.04,38.18,4398433
MDT,2014-07-25,63.26,63.46,62.61,62.9,5208280
MET,2014-07-25,55.14,55.39,54.4399,54.75,4920639
MGM,2014-07-25,25.95,26.42,25.74,26.39,7758855
MHK,2014-07-25,129.84,130.91,129.08,129.72,969686
MKC,2014-07-25,69.18,69.49,69.025,69.22,255018
MLM,2014-07-25,131.16,131.82,130,130.89,638314
MMC,2014-07-25,52.28,52.36,51.325,51.43,3262875
MMM,2014-07-25,145.66,145.94,144.59,145.12,1601797
MNST,2014-07-25,22.1766,22.4133,22.1341,22.3366,3170556
MON,2014-07-25,116.05,116.87,115.64,115.79,3908376
MOS,2014-07-25,47.3,47.4,46.935,47.1,2126169
MO,2014-07-25,41.88,42.02,41.52,41.74,4830083
MPC,2014-07-25,38.75,39.335,38.58,39.29,6125074
MRK,2014-07-25,58.13,58.3599,57.92,58.15,5533511
MRO,2014-07-25,40.41,40.59,40.1,40.51,2977872
MSFT,2014-07-25,44.3,44.66,44.3,44.5,26737724
MSI,2014-07-25,65.44,65.45,64.92,65,792125
MS,2014-07-25,33.34,33.445,33.19,33.24,6292634
MTB,2014-07-25,123.27,124.48,123.27,124.2,591751
MTD,2014-07-25,255.68,265.84,251.25,263.55,289894
MU,2014-07-25,33.69,33.82,33.23,33.42,19655113
MYL,2014-07-25,51.29,51.88,51.1,51.74,3937926
M,2014-07-25,57.71,57.92,57.35,57.46,1986430
NAVI,2014-07-25,17.9,18.15,17.78,17.87,1967620
NBL,2014-07-25,71.5,71.6,69.19,69.57,6736940
NCLH,2014-07-25,32.5,32.94,32.04,32.4,1273126
NDAQ,2014-07-25,42.18,42.5,42,42.36,1437306
NEE,2014-07-25,98.56,99.05,98.3,98.45,1284964
NEM,2014-07-25,24.66,25.23,24.6,25.15,5551128
NFLX,2014-07-25,60.7142,61.1671,60.0571,60.2657,11616017
NFX,2014-07-25,44.73,44.84,44.05,44.64,973227
NI,2014-07-25,39.47,39.62,39.28,39.31,1156201
NKE,2014-07-25,39.17,39.39,38.805,38.86,4540920
NLSN,2014-07-25,48.27,48.48,47.84,48.21,1021567
NOC,2014-07-25,127.41,128.31,127.35,127.56,952200
NOV,2014-07-25,85,85.39,84.78,85.17,2611398
NRG,2014-07-25,31.54,31.8,31.34,31.35,2829023
NSC,2014-07-25,107.63,107.89,107.12,107.5,989101
NTAP,2014-07-25,38.07,38.18,37.97,38.13,2348964
NTRS,2014-07-25,67.11,67.37,66.95,67.13,1143761
NUE,2014-07-25,51.1,51.35,50.85,51.33,1341872
NVDA,2014-07-25,18.05,18.09,17.76,17.79,6653367
NWL,2014-07-25,31.65,31.73,31.29,31.32,1402933
NWSA,2014-07-25,18.25,18.29,18.12,18.14,3757205
NWS,2014-07-25,17.7,17.7,17.56,17.61,843433
OKE,2014-07-25,67.41,67.81,66.64,66.83,533941
OMC,2014-07-25,72.9,74.14,72.87,74.12,2683790
ORCL,2014-07-25,40.27,40.64,40.27,40.33,7485332
ORLY,2014-07-25,151.17,152.49,151.17,151.74,911380
OXY,2014-07-25,100.38,100.93,100,100.09,2597676
O,2014-07-25,44.69,44.89,44.5,44.69,1176512
PAYX,2014-07-25,42.46,42.64,42.07,42.38,1493894
PBCT,2014-07-25,14.95,15.01,14.84,14.98,1928274
PCAR,2014-07-25,65.29,65.31,64.75,65.04,1116718
PCG,2014-07-25,47.33,47.54,47.03,47.1,989368
PCLN,2014-07-25,1235.65,1239.35,1224.28,1227.78,662643
PDCO,2014-07-25,40.06,40.06,39.37,39.41,805987
PEG,2014-07-25,37.22,37.47,36.92,36.94,1369801
PEP,2014-07-25,91.98,92.15,91.29,91.55,2925074
PFE,2014-07-25,30.32,30.35,30.08,30.19,14504702
PFG,2014-07-25,51.86,52.51,51.47,51.79,1238862
PGR,2014-07-25,24.18,24.31,24.14,24.19,3308180
PG,2014-07-25,80.02,80.16,79.37,79.56,6293364
PHM,2014-07-25,19.13,19.14,18.65,18.73,10983338
PH,2014-07-25,122.95,123.7,122.7,122.93,616135
PKG,2014-07-25,68.84,69,67.73,67.78,895395
PKI,2014-07-25,47.38,47.91,47.12,47.82,428138
PLD,2014-07-25,41.79,41.94,41.55,41.63,1576800
PM,2014-07-25,85.32,85.53,84.57,84.85,2715067
PNC,2014-07-25,84.38,84.92,84.24,84.82,2108832
PNR,2014-07-25,71.65,72.46,71.6,72.27,765591
PNW,2014-07-25,56.78,56.92,56.22,56.29,401135
PPG,2014-07-25,105,105.25,104.265,104.435,629478
PPL,2014-07-25,33.76,33.92,33.37,33.43,1991176
PRGO,2014-07-25,156.95,156.95,154.8,154.99,402455
PRU,2014-07-25,89.5,89.83,88.17,88.92,2807597
PSA,2014-07-25,174.55,175.73,173.58,173.67,484520
PSX,2014-07-25,82.14,82.87,81.83,82.65,2064047
PVH,2014-07-25,113.62,114.49,113.15,113.35,569858
PWR,2014-07-25,34.81,34.95,34.6,34.89,1055613
PXD,2014-07-25,231,231.76,229.41,231.38,845775
PX,2014-07-25,129.1,130.64,128.83,130.54,1060900
QCOM,2014-07-25,76,76.58,75.82,76.1,13574822
RCL,2014-07-25,60.72,63.25,60.66,63.06,3442900
REGN,2014-07-25,303.46,305.0099,300.22,303.09,369087
REG,2014-07-25,56.2,56.43,55.39,55.4,550514
RE,2014-07-25,161.98,162.45,160.56,160.72,350105
RF,2014-07-25,10.25,10.38,10.25,10.36,11916282
RHI,2014-07-25,50.94,51.04,50.49,50.58,1159381
RHT,2014-07-25,55.99,56.7,55.96,56.68,1081200
RJF,2014-07-25,51.02,51.19,50.29,50.67,957606
RL,2014-07-25,161.13,161.51,159.44,159.64,418684
RMD,2014-07-25,50.65,51.13,50.59,51.1,578709
ROK,2014-07-25,122.66,123.72,122.13,123.06,474059
ROP,2014-07-25,142.85,143.26,142.2,142.76,370634
ROST,2014-07-25,31.68,31.875,31.675,31.73,2277026
RRC,2014-07-25,76.92,77.16,76.35,76.71,1389558
RSG,2014-07-25,37.24,38,37.24,37.37,1991898
RTN,2014-07-25,93.27,93.54,91.97,92.07,1978613
SBAC,2014-07-25,102.91,106.71,102.56,103.22,2480731
SBUX,2014-07-25,39.2,39.66,39,39.37,18984366
SCG,2014-07-25,53.23,53.4,52.849,52.95,366264
SCHW,2014-07-25,27.6,27.8,27.37,27.5,4685604
SEE,2014-07-25,32.39,32.73,32.33,32.45,1638195
SHW,2014-07-25,213.47,214.5,212.53,212.77,347949
SIG,2014-07-25,106.55,107.28,105.92,105.97,429737
SJM,2014-07-25,104.99,105.36,104.38,104.63,236656
SLB,2014-07-25,112.75,112.9,111.67,111.78,5837514
SLG,2014-07-25,111.75,111.88,109.61,109.75,705559
SNA,2014-07-25,123.71,124.88,123.34,124.67,387867
SNI,2014-07-25,82.98,83.68,82.7,83.65,749745
SNPS,2014-07-25,39,39.1,38.73,38.99,548850
SO,2014-07-25,44.87,44.99,44.6,44.74,7059008
SPGI,2014-07-25,81.7,82.55,81.54,81.87,1129954
SPG,2014-07-25,170.69,171.11,168.55,168.97,1140871
SRCL,2014-07-25,118.87,119.2761,117.77,118.25,452768
SRE,2014-07-25,101.8,102.22,101.38,101.54,676793
STI,2014-07-25,38.81,39.11,38.77,39.08,2590869
STT,2014-07-25,71.19,71.48,70.89,71.45,2060874
STX,2014-07-25,59.2,59.71,59.18,59.5,1050023
STZ,2014-07-25,86.95,87.04,86.08,86.56,625075
SWKS,2014-07-25,52.68,52.7,51.36,51.44,4108830
SWK,2014-07-25,87.17,90.97,87,90.77,3534991
SYK,2014-07-25,80.84,81.1,80.11,80.44,1730352
SYMC,2014-07-25,23.82,23.84,23.59,23.83,3054146
SYY,2014-07-25,36.78,36.86,36.63,36.75,1611347
TAP,2014-07-25,72.55,72.62,71.47,71.57,727414
TDG,2014-07-25,170.56,171.312,169.81,170.2,503548
TEL,2014-07-25,63.04,63.54,62.78,63.05,2019577
TGT,2014-07-25,60.76,60.89,60.29,60.39,2629205
TIF,2014-07-25,99.75,100.46,99.05,99.33,865627
TJX,2014-07-25,53.03,53.272,52.54,52.55,3092676
TMK,2014-07-25,53.74,54,53.51,53.53,991145
TMO,2014-07-25,124.3,125.34,124.3,125.07,1069525
TPR,2014-07-25,34.98,35.16,34.45,34.63,3873435
TRIP,2014-07-25,101.81,102.86,98.11,99.88,2507298
TROW,2014-07-25,80,80.48,79.37,80.29,1986470
TRV,2014-07-25,92.91,92.96,91.79,92.1,1907773
TSCO,2014-07-25,64.83,65,63.19,63.47,1630383
TSN,2014-07-25,38.94,39.59,38.94,39.54,2295249
TSS,2014-07-25,32.23,32.35,32.13,32.25,674314
TWX,2014-07-25,84.85,85.29,83.77,84.99,5752057
TXN,2014-07-25,47.73,47.73,46.77,46.82,9472077
TXT,2014-07-25,37.86,38,37.55,37.63,2119663
T,2014-07-25,35.37,35.7,35.36,35.54,18663981
UAA,2014-07-25,34.505,35.47,34.445,34.555,8386532
UAL,2014-07-25,45.52,47.99,45.22,46.78,11748535
UDR,2014-07-25,28.78,28.89,28.6,28.62,726740
UHS,2014-07-25,105,108.8,103.33,104.23,2853185
ULTA,2014-07-25,92.7,93.105,91.1601,92.64,578355
UNH,2014-07-25,84.12,85.01,84,84.68,3362632
UNM,2014-07-25,34.97,35.21,34.885,34.99,1096388
UNP,2014-07-25,101.5,102.35,101.43,101.66,2337429
UPS,2014-07-25,103.76,104.25,103.44,103.57,1192624
URI,2014-07-25,112.34,113.18,112.11,112.69,750725
USB,2014-07-25,42.54,42.82,42.5,42.75,5386040
UTX,2014-07-25,108.64,109.2,108.43,108.88,4349771
VAR,2014-07-25,82.86,83.38,82.39,82.74,1141063
VFC,2014-07-25,62.26,62.65,61.67,61.81,1075955
VIAB,2014-07-25,85.68,86.19,85.37,86.14,1846394
VLO,2014-07-25,48.78,49.24,48.45,49.2,5078167
VMC,2014-07-25,65.69,65.69,65.09,65.2,522848
VNO,2014-07-25,108.05,108.31,107.09,107.34,636573
VRSK,2014-07-25,63.02,63.2,62.71,62.97,530517
VRSN,2014-07-25,52.5,56.33,51.76,55.59,6441145
VRTX,2014-07-25,96.01,96.81,94.67,95.75,1259017
VTR,2014-07-25,64.56,64.78,64.15,64.21,1921295
VZ,2014-07-25,51.07,51.4799,51.07,51.28,11063240
V,2014-07-25,53.525,54.175,52.835,53.6925,27530272
WAT,2014-07-25,105.28,106.07,105.1,105.96,281504
WBA,2014-07-25,72.88,73.33,72.7,73.29,3367700
WDC,2014-07-25,99.26,99.95,98.77,99.36,971856
WEC,2014-07-25,45.5,45.79,45.08,45.15,1517322
WFC,2014-07-25,51.49,51.77,51.49,51.6,10049617
WHR,2014-07-25,146.41,149.08,145.58,148.89,1589247
WMB,2014-07-25,58.42,58.61,58.13,58.2,3298742
WMT,2014-07-25,76.19,76.36,75.8,75.97,3948442
WM,2014-07-25,44.25,44.58,44.05,44.1,1170681
WU,2014-07-25,17.66,17.66,17.46,17.52,2518011
WYNN,2014-07-25,203.9,206.1499,203.01,204.47,835113
WYN,2014-07-25,78,78.86,77.58,78.13,1298580
WY,2014-07-25,31.93,32.1,31.84,31.92,2034080
XEC,2014-07-25,147.49,148.72,146.74,147.96,703227
XEL,2014-07-25,31.74,31.86,31.45,31.53,1238575
XLNX,2014-07-25,41.14,41.91,40.7,41.46,7462902
XL,2014-07-25,33.38,33.43,33.04,33.05,2150236
XOM,2014-07-25,103.93,103.99,102.96,103.18,7784729
XRAY,2014-07-25,46.77,46.86,46.63,46.83,350685
XRX,2014-07-25,50.88,53.16,50.4,52.6,3520107
XYL,2014-07-25,36.96,37.02,36.695,36.84,1494123
YUM,2014-07-25,73.89,74.4,73.89,74.04,3187561
ZBH,2014-07-25,99.52,101.04,99.29,100.81,1474914
ZION,2014-07-25,30.25,30.47,29.775,30.06,4663576
ZTS,2014-07-25,32.77,32.9,32.68,32.82,1579592
AAL,2014-07-28,41.87,41.9495,39.81,40.29,15941271
AAPL,2014-07-28,97.82,99.24,97.55,99.02,55317689
AAP,2014-07-28,125.24,125.27,123.8,124.49,495457
ABBV,2014-07-28,53.42,53.995,53.1701,53.74,10465972
ABC,2014-07-28,76.75,77.72,76.565,77.4,3131747
ABT,2014-07-28,42.95,43.05,42.62,42.93,3449203
ACN,2014-07-28,80.18,80.92,79.97,80.65,1799243
ADBE,2014-07-28,72.39,73.02,71.84,72.7,1721815
ADI,2014-07-28,50.16,50.72,49.66,50.55,2407948
ADM,2014-07-28,48.23,48.4,47.96,48.07,1882859
ADP,2014-07-28,82.47,82.61,81.91,82.49,882530
ADSK,2014-07-28,55.26,55.52,54.51,55.19,1460003
ADS,2014-07-28,269.39,269.9875,265.71,266.7,353196
AEE,2014-07-28,39.71,40.5,39.62,40.48,1108419
AEP,2014-07-28,53.14,54.66,53.03,54.65,2907880
AES,2014-07-28,15.06,15.18,14.91,14.99,3273381
AET,2014-07-28,82.48,82.72,78.6,79.74,4767382
AFL,2014-07-28,61.38,61.8,60.53,61.38,4202602
AGN,2014-07-28,218.05,218.26,214.15,214.94,1534819
AIG,2014-07-28,54.14,54.17,53.46,53.95,7135482
AIV,2014-07-28,33.7,33.95,33.69,33.89,772275
AIZ,2014-07-28,65.81,66.51,65.69,66.39,510444
AJG,2014-07-28,45.6,45.9,45.35,45.82,619951
AKAM,2014-07-28,59.82,59.98,59.34,59.44,2399432
ALB,2014-07-28,68.94,69.13,68.14,68.88,1056530
ALGN,2014-07-28,56.36,56.58,54.68,54.72,1156359
ALK,2014-07-28,46.32,46.32,45.38,45.68,1889442
ALLE,2014-07-28,55.1,55.11,53.32,53.57,513228
ALL,2014-07-28,57.92,57.96,57.36,57.94,2130638
ALXN,2014-07-28,167.2,167.2,160.38,162.74,1632114
AMAT,2014-07-28,21.27,21.51,20.81,21.36,18648629
AMD,2014-07-28,3.77,3.78,3.68,3.73,31447375
AME,2014-07-28,51.52,51.63,50.89,51.44,616290
AMGN,2014-07-28,122.63,123.05,121.66,122.65,2432016
AMG,2014-07-28,205.13,207.24,204.49,206.42,518223
AMP,2014-07-28,121.86,122.15,120.6,121.5,786161
AMT,2014-07-28,92.45,92.86,92.01,92.4,1672658
AMZN,2014-07-28,324.25,324.82,316.5,320.41,5933999
ANDV,2014-07-28,60,60.01,58.58,59.08,2181717
ANSS,2014-07-28,77.09,77.81,76.975,77.39,526404
ANTM,2014-07-28,114.31,115.64,113.54,115.57,1708092
AON,2014-07-28,86.09,86.22,84.96,86.09,1587250
AOS,2014-07-28,24.69,24.69,24.195,24.28,1019360
APA,2014-07-28,101.39,101.94,100.64,101.27,1803254
APC,2014-07-28,109.41,109.57,107.38,107.65,4839592
APD,2014-07-28,135.75,136.33,134.82,136.32,1302851
APH,2014-07-28,48.735,49.03,48.435,48.805,973904
ARE,2014-07-28,78.84,79.44,78.6,79.28,319179
ARNC,2014-07-28,49.8,51.09,49.8,51.03,6004693
ATVI,2014-07-28,23.09,23.43,22.91,23.37,6683295
AVB,2014-07-28,148.1,150.87,148.1,150.2,682256
AVGO,2014-07-28,70.02,70.75,69.14,70.51,3181347
AVY,2014-07-28,49.02,49.21,48.35,48.95,1181462
AWK,2014-07-28,48.44,49.18,48.44,49.05,440409
AXP,2014-07-28,91.9,92.03,90.9,91.86,4274196
AYI,2014-07-28,113.12,113.12,111.42,111.47,298558
AZO,2014-07-28,513.77,517.42,512.81,513.22,133894
A,2014-07-28,56.49,56.53,55.89,56.29,1510223
BAC,2014-07-28,15.585,15.61,15.46,15.5,39322309
BAX,2014-07-28,76.5,76.7426,76.2,76.47,1792079
BA,2014-07-28,123.44,124.56,122.16,123.06,4982485
BBT,2014-07-28,37.88,37.95,37.46,37.6,3289933
BBY,2014-07-28,31.17,31.56,30.89,31.55,3412873
BDX,2014-07-28,119.1,119.51,118.2582,119.38,968384
BEN,2014-07-28,57.19,57.65,57.08,57.41,1343379
BF.B,2014-07-28,45.66,45.895,44.75,45.145,1138554
BIIB,2014-07-28,334.68,338.34,332.1,336.39,995641
BK,2014-07-28,39.38,39.63,39.295,39.48,5538352
BLK,2014-07-28,314.9,317.58,313.25,316.43,558941
BLL,2014-07-28,31.65,31.68,31.38,31.455,1537322
BMY,2014-07-28,49.39,49.91,49.08,49.8,6378347
BRK.B,2014-07-28,127.55,128.45,126.63,128.37,1966900
BSX,2014-07-28,13.1,13.11,12.86,12.97,7107826
BWA,2014-07-28,65.76,65.77,64.76,65.49,880709
BXP,2014-07-28,120.47,122,120.3675,121.45,604505
CAG,2014-07-28,31.06,31.14,30.91,30.94,3507032
CAH,2014-07-28,72.18,72.92,71.99,72.54,1622730
CAT,2014-07-28,104.78,104.9,103.17,104.15,4474333
CA,2014-07-28,29.5,29.675,29.4,29.51,2643957
CBG,2014-07-28,33.6,33.72,32.87,32.98,2499098
CBOE,2014-07-28,48.76,49.415,48.54,49.21,392305
CBS,2014-07-28,57.75,57.97,57.37,57.71,6626542
CB,2014-07-28,103.21,103.48,102.54,103.31,1188818
CCI,2014-07-28,73.29,75.02,73.17,74.95,2529785
CCL,2014-07-28,36.33,36.7,36.27,36.5,5700045
CDNS,2014-07-28,16.84,16.96,16.71,16.93,2382262
CELG,2014-07-28,86.93,88.09,86.14,87.64,3577657
CERN,2014-07-28,56.55,57.26,56.0533,57.04,1639207
CF,2014-07-28,50.338,51.016,50.33,50.998,2445150
CHD,2014-07-28,33.09,33.245,32.875,33.065,917184
CHK,2014-07-28,27.06,27.24,26.7,26.84,8105869
CHRW,2014-07-28,66.08,66.15,65.42,65.61,884225
CHTR,2014-07-28,162.73,163.45,161.18,161.48,579471
CINF,2014-07-28,47.63,47.96,47.51,47.9,344944
CI,2014-07-28,95.79,96.95,95.53,96.87,976244
CLX,2014-07-28,89.42,89.93,89.0301,89.38,711810
CL,2014-07-28,67.64,67.89,67.09,67.33,1711636
CMA,2014-07-28,50.29,50.38,49.58,49.76,1012745
CMCSA,2014-07-28,27.26,27.41,27.0425,27.365,17571690
CME,2014-07-28,75.15,75.45,74.15,75.14,1176602
CMG,2014-07-28,675.11,678.9629,671.99,678.01,470692
CMI,2014-07-28,148.01,148.59,144.34,145.35,3956448
CMS,2014-07-28,30.15,30.65,30.1,30.58,2585692
CNC,2014-07-28,37.145,37.91,37.115,37.77,2730468
CNP,2014-07-28,24.84,25.24,24.83,25.15,2244738
COF,2014-07-28,83.11,83.52,81.16,81.53,2386632
COG,2014-07-28,32.39,32.975,32.265,32.88,6519290
COL,2014-07-28,75.5,75.68,74.55,75.2,635066
COO,2014-07-28,159.59,160.39,158.92,159.67,708151
COP,2014-07-28,86,86.11,85.08,85.19,4804366
COST,2014-07-28,117.44,117.66,116.81,117.12,1402633
COTY,2014-07-28,17.16,17.16,16.98,17,386089
CPB,2014-07-28,43.56,43.81,43.25,43.46,845934
CRM,2014-07-28,54.74,55.2,53.86,54,4017730
CSCO,2014-07-28,25.73,26,25.57,25.92,27686408
CSX,2014-07-28,31.03,31.07,30.65,30.73,6405619
CTAS,2014-07-28,63.42,63.7099,62.99,63.56,280192
CTL,2014-07-28,37.71,37.9001,37.54,37.71,3858663
CTSH,2014-07-28,51.25,51.38,50.66,50.94,2202098
CTXS,2014-07-28,67.51,68.965,67.35,68.64,4148936
CVS,2014-07-28,79,79.15,78.1901,78.38,4278463
CVX,2014-07-28,133.56,133.7999,132.89,133.24,4625241
CXO,2014-07-28,145.8,146.52,143.57,145.04,711039
C,2014-07-28,49.95,50.08,49.54,49.7,12071593
DAL,2014-07-28,38.37,38.53,37.82,38.19,10622895
DE,2014-07-28,86,86.13,85.19,86.01,5173378
DFS,2014-07-28,62.72,62.91,62.23,62.79,2337026
DGX,2014-07-28,61.51,62.23,61.34,62.11,1447303
DG,2014-07-28,53.8,57.7,53.78,55.56,22677805
DHI,2014-07-28,21.54,21.5499,20.94,21.48,12900857
DHR,2014-07-28,75.53,75.63,74.98,75.21,2745714
DISCA,2014-07-28,82.95,83.31,82.63,83.14,726012
DISCK,2014-07-28,81.52,81.96,81.38,81.76,146421
DISH,2014-07-28,62.94,63.09,62.15,62.92,1040645
DIS,2014-07-28,86.43,87.215,85.81,87.15,4547120
DLR,2014-07-28,62.99,63.81,62.69,63.49,1056040
DLTR,2014-07-28,59.7,59.84,54.645,54.87,36322351
DOV,2014-07-28,88.31,88.33,87.4,88.11,810552
DPS,2014-07-28,61.7,61.92,61.3,61.76,1489990
DRE,2014-07-28,18.1,18.27,18.07,18.17,2458110
DRI,2014-07-28,44.63,45.105,44.54,44.92,1315498
DTE,2014-07-28,75.73,77.21,75.72,77.03,797385
DUK,2014-07-28,73.31,74.48,73.23,74.39,3281131
DVA,2014-07-28,71.36,71.83,70.97,71.75,707877
DVN,2014-07-28,78.2,78.68,77.42,77.82,1588946
D,2014-07-28,69.75,71.06,69.75,70.88,1806413
EA,2014-07-28,36.02,36.04,35.08,35.09,9702396
EBAY,2014-07-28,52.91,53.09,52.23,52.93,9402693
ECL,2014-07-28,110.29,111.25,110.07,111.02,988967
ED,2014-07-28,57.02,57.79,56.94,57.7,1663670
EFX,2014-07-28,76.71,77.08,76.39,76.95,504240
EIX,2014-07-28,56.6,57.63,56.46,57.47,1142570
EL,2014-07-28,75.8,75.87,74.64,74.93,1327015
EMN,2014-07-28,88.66,89.02,87.3,88.67,1868608
EMR,2014-07-28,67.24,67.24,66.57,67.08,3044887
EOG,2014-07-28,114.82,115.02,113,113.39,2993483
EQIX,2014-07-28,217.56,219.605,216.7,217.33,1152840
EQR,2014-07-28,64.61,65.87,64.61,65.65,1148289
EQT,2014-07-28,100.19,100.56,99,99.14,1458599
ESRX,2014-07-28,66.75,66.99,65.78,65.9,10016552
ESS,2014-07-28,190.78,193.5,189.79,193.02,194022
ES,2014-07-28,45.27,46.18,45.21,46.1,1146600
ETFC,2014-07-28,20.43,20.729,20.38,20.5,3426047
ETN,2014-07-28,69.38,70.13,68.76,69.9,11758070
ETR,2014-07-28,75.01,75.51,73.56,74.16,2102892
EW,2014-07-28,42.695,42.775,42.345,42.45,3523168
EXC,2014-07-28,31.41,32.13,31.382,31.95,5683366
EXPD,2014-07-28,45.34,45.47,44.62,44.86,949212
EXPE,2014-07-28,79.92,80.43,79.43,80.2,1452639
EXR,2014-07-28,53.02,53.47,52.99,53.22,621791
FAST,2014-07-28,45.04,45.27,44.9,45.01,2357408
FBHS,2014-07-28,37.66,37.84,36.65,36.77,2539030
FB,2014-07-28,75.17,75.5,73.85,74.92,41725249
FCX,2014-07-28,38.05,38.2,37.72,38.06,7512955
FDX,2014-07-28,150.9,151.462,148.3,149.53,1652186
FE,2014-07-28,31.93,32.4378,31.89,32.41,2675233
FFIV,2014-07-28,112.17,114.135,108.0251,113.31,885710
FISV,2014-07-28,62.46,62.69,62.02,62.35,902749
FIS,2014-07-28,56.5,56.7,56.005,56.56,1298314
FITB,2014-07-28,21.18,21.2,20.83,20.88,7111118
FLIR,2014-07-28,34.65,34.73,34.48,34.58,1838148
FLR,2014-07-28,76,76.17,75.01,75.7,922315
FLS,2014-07-28,77.79,77.98,76.63,77.13,1064719
FL,2014-07-28,48.49,48.64,48,48.48,1058879
FMC,2014-07-28,68.44,68.9,68.01,68.44,2358909
FOXA,2014-07-28,32.83,32.93,32.42,32.46,17754173
FOX,2014-07-28,32.63,32.63,32.175,32.25,7059209
FRT,2014-07-28,123.34,124.7,122.72,124.14,165926
FTI,2014-07-28,63.48,63.71,62.92,63.52,1290508
F,2014-07-28,17.62,17.71,17.47,17.64,29662377
GD,2014-07-28,120.71,121.11,119.71,120.48,1239324
GE,2014-07-28,25.67,25.73,25.44,25.59,32982961
GGP,2014-07-28,23.84,24.18,23.84,24.12,2978048
GILD,2014-07-28,90.1,91.73,89.93,91.46,14071274
GIS,2014-07-28,52.79,53.15,52.79,52.87,1900046
GLW,2014-07-28,22,22.09,21.8,22.05,5937522
GM,2014-07-28,35.03,35.09,34.78,34.9,15053589
GOOGL,2014-07-28,597.75,601.098,592.59,599.02,1358071
GOOG,2014-07-28,588.07,592.5,584.7533,590.6,984161
GPC,2014-07-28,85.29,85.35,84.64,84.83,436448
GPN,2014-07-28,35.91,35.96,35.4925,35.72,1485750
GPS,2014-07-28,40.62,41.07,40.55,40.9,3608028
GRMN,2014-07-28,57.04,57.87,56.98,57.52,861632
GS,2014-07-28,175,176.4599,174.67,175.95,2303365
GT,2014-07-28,28.28,28.3397,27.6,27.76,2463799
GWW,2014-07-28,241.19,241.692,238.48,239.96,416448
HAL,2014-07-28,73.06,73.16,72.13,72.64,4237626
HAS,2014-07-28,51.39,51.68,51.05,51.14,1621865
HBAN,2014-07-28,9.98,9.99,9.81,9.85,6131484
HBI,2014-07-28,24.99,25.38,24.9025,25.3525,2382812
HCA,2014-07-28,62.95,63.9,62.6,63.65,4055081
HCN,2014-07-28,64.34,64.86,64.34,64.75,1384318
HCP,2014-07-28,42.37,42.73,42.32,42.63,1422052
HD,2014-07-28,81.2,81.34,80.66,81.07,3441590
HES,2014-07-28,99.86,100.08,99.16,99.83,1662110
HIG,2014-07-28,35.23,35.46,35,35.33,3797143
HII,2014-07-28,93.56,93.86,93.06,93.63,326378
HOG,2014-07-28,64,64.03,62.81,62.94,1711652
HOLX,2014-07-28,25.23,26,25.08,25.88,1839737
HON,2014-07-28,95.83,96,94.36,95.17,3307655
HP,2014-07-28,117.15,117.5,114.73,116.22,589126
HRB,2014-07-28,32.18,32.46,32,32.44,1577516
HRL,2014-07-28,23.92,23.925,23.65,23.68,1180040
HRS,2014-07-28,72.84,73,72.01,72.37,945277
HSIC,2014-07-28,58.865,59.48,58.8075,59.165,738828
HST,2014-07-28,22.94,23.09,22.92,22.97,3842006
HSY,2014-07-28,92.47,92.75,91.57,91.83,953433
HUM,2014-07-28,129.03,131.09,128.94,130.93,1121371
IBM,2014-07-28,194.3,196.4,193.65,195.78,3242443
ICE,2014-07-28,39.266,39.43,38.812,39.198,5808655
IDXX,2014-07-28,64.91,65.385,64.425,64.7,981848
IFF,2014-07-28,103.71,104.41,103.2,104.06,310673
ILMN,2014-07-28,171.09,171.71,164.18,166.08,1382583
INCY,2014-07-28,47.19,47.97,46.16,47.14,986326
INFO,2014-07-28,25.92,26.25,25.53,26.13,306112
INTC,2014-07-28,34.23,34.32,33.88,34.23,30975052
INTU,2014-07-28,82.51,83.08,82.18,82.85,530135
IPG,2014-07-28,20.16,20.33,19.875,20.23,9863740
IP,2014-07-28,49.75,50.01,49.44,49.97,5131727
IQV,2014-07-28,54.77,55.27,54.44,54.8,336117
IRM,2014-07-28,34,34.175,33.71,34.09,1131781
IR,2014-07-28,62.97,63.12,62.08,62.18,2102024
ISRG,2014-07-28,158.2798,158.2798,153.8682,155.0965,1562544
ITW,2014-07-28,85.24,85.24,84.31,84.75,2296885
IT,2014-07-28,69.9,69.9,69.32,69.49,307748
IVZ,2014-07-28,38.32,38.54,38.09,38.43,1377270
JBHT,2014-07-28,79.27,79.36,78.72,79.08,657959
JCI,2014-07-28,47.3612,47.6125,47.0157,47.4345,3391626
JEC,2014-07-28,53.47,54,53.12,53.94,1324920
JNJ,2014-07-28,101.89,102.4,101.66,102.11,4634905
JNPR,2014-07-28,23.41,23.74,23.14,23.72,7857608
JPM,2014-07-28,58.94,59.26,58.67,59.19,12383894
JWN,2014-07-28,68.19,69.185,68,68.99,1086777
KEY,2014-07-28,13.85,13.91,13.68,13.68,9037808
KIM,2014-07-28,23.33,23.62,23.31,23.46,1915519
KLAC,2014-07-28,71.52,72.06,70.73,71.83,1611889
KMB,2014-07-28,108.37,108.75,107.78,108.31,1116990
KMI,2014-07-28,37.95,37.95,37.55,37.79,3365537
KMX,2014-07-28,49.64,50.16,49.56,50.06,1492674
KORS,2014-07-28,81.55,84.32,81.1,84.23,3528943
KO,2014-07-28,40.99,41,40.61,40.68,11709721
KR,2014-07-28,25.375,25.47,25.06,25.065,4480740
KSS,2014-07-28,51.53,52.24,51.26,52.23,1626410
KSU,2014-07-28,114.09,114.27,110.6,111.03,1059698
K,2014-07-28,65.42,65.56,65.12,65.44,1192250
LB,2014-07-28,57.59,57.75,57.065,57.61,903236
LEG,2014-07-28,33.58,33.58,33.1,33.35,1103658
LEN,2014-07-28,36.8137,36.9118,36.1569,36.3039,2737843
LH,2014-07-28,105.82,106.06,105.29,105.72,419317
LKQ,2014-07-28,25.45,25.65,25.145,25.48,1746519
LLL,2014-07-28,120.87,121.49,119.72,120.78,397549
LLY,2014-07-28,63.78,64.8,62.87,63.39,3956575
LMT,2014-07-28,169.99,170.57,168.3,170,1989631
LNC,2014-07-28,52.72,52.97,52.04,52.9,1067429
LNT,2014-07-28,29.365,29.98,29.365,29.91,1197716
LOW,2014-07-28,47.76,47.85,47.35,47.69,3192891
LRCX,2014-07-28,69.74,69.81,68.0463,69.13,1526312
LUK,2014-07-28,25.04,25.1878,24.9,25.05,932848
LUV,2014-07-28,29.36,29.38,28.737,29.21,6244083
LYB,2014-07-28,107.5,109.91,107.42,109.65,4021021
L,2014-07-28,43.54,43.58,43.22,43.47,829677
MAA,2014-07-28,74.22,74.92,74.1,74.63,377733
MAC,2014-07-28,67.12,67.78,66.95,67.51,674941
MAR,2014-07-28,66.48,67.07,66.02,66.17,2942996
MAS,2014-07-28,20.83,20.83,20.18,20.27,7092699
MAT,2014-07-28,35.24,35.46,35.24,35.42,1704062
MA,2014-07-28,75.7,76.21,75.515,76.19,3209232
MCD,2014-07-28,95.5,95.97,95.39,95.78,4863067
MCHP,2014-07-28,45.98,46.17,45.27,46.13,1857711
MCK,2014-07-28,191.82,191.99,189.77,191.42,609377
MCO,2014-07-28,91.67,91.77,90.74,91,905437
MDLZ,2014-07-28,38.32,38.329,37.995,38.22,4912632
MDT,2014-07-28,62.77,63.03,62.38,62.76,5988714
MET,2014-07-28,54.68,54.92,53.91,54.81,5220157
MGM,2014-07-28,26.43,27.1,26.43,26.82,10083975
MHK,2014-07-28,128.94,129.54,126.31,126.48,1336795
MKC,2014-07-28,69.15,69.27,68.6,68.75,487716
MLM,2014-07-28,130.73,131.655,128.61,128.84,885900
MMC,2014-07-28,51.4,51.42,50.94,51.15,4657238
MMM,2014-07-28,144.92,145.63,143.78,145.53,2002176
MNST,2014-07-28,21.7233,22.0533,21.5033,21.6666,6174201
MON,2014-07-28,115.79,116.21,114.71,114.97,4170789
MOS,2014-07-28,47.15,47.48,46.95,47.46,1764514
MO,2014-07-28,41.73,41.86,41.37,41.65,4501757
MPC,2014-07-28,39.415,39.675,38.8175,38.895,5551698
MRK,2014-07-28,58.17,58.34,57.85,57.97,8600836
MRO,2014-07-28,40.45,40.54,40.07,40.23,4174936
MSFT,2014-07-28,44.36,44.51,43.93,43.97,29687677
MSI,2014-07-28,64.96,65.36,64.78,65.21,757932
MS,2014-07-28,33.2,33.3799,32.87,33.07,7114925
MTB,2014-07-28,123.77,123.95,122.31,122.68,496373
MTD,2014-07-28,263.34,264.03,259.47,261.39,151318
MU,2014-07-28,33.34,33.46,31.91,31.98,34203196
MYL,2014-07-28,51.62,52.48,50.45,50.53,5227822
M,2014-07-28,57.46,57.83,56.95,57.58,2379305
NAVI,2014-07-28,17.8,18.05,17.66,17.99,2900432
NBL,2014-07-28,69.78,70.22,68.98,69.13,4872429
NCLH,2014-07-28,32.47,32.96,32.4,32.76,1413289
NDAQ,2014-07-28,42.36,42.905,42.19,42.84,996506
NEE,2014-07-28,98.47,99.76,98.1,99.58,1642968
NEM,2014-07-28,25.08,25.71,25.03,25.64,5554926
NFLX,2014-07-28,60.3157,60.8442,59.7885,60.6657,11960907
NFX,2014-07-28,44.64,44.92,43.72,44,1965732
NI,2014-07-28,39.24,39.48,39.11,39.39,2028641
NKE,2014-07-28,38.965,39.3,38.76,39.2,4065216
NLSN,2014-07-28,47.79,48.81,47.51,48.77,2879818
NOC,2014-07-28,127.97,128.46,126.597,127.79,1261978
NOV,2014-07-28,85.17,85.2,83.7863,84.7,4034808
NRG,2014-07-28,31.04,31.98,31,31.77,4077885
NSC,2014-07-28,107.03,107.4,105.02,105.33,1650813
NTAP,2014-07-28,37.9,38.58,37.8,38.55,3705651
NTRS,2014-07-28,67.15,67.45,66.81,67.18,1049871
NUE,2014-07-28,51.22,51.61,50.96,51.24,1208424
NVDA,2014-07-28,17.87,17.87,17.415,17.72,8258849
NWL,2014-07-28,31.29,31.37,31.02,31.27,1936130
NWSA,2014-07-28,18.1,18.11,17.9,18.06,2637785
NWS,2014-07-28,17.57,17.66,17.37,17.49,489237
OKE,2014-07-28,66.97,67.2,65.92,66.09,742756
OMC,2014-07-28,72.67,72.78,71.58,71.72,1990815
ORCL,2014-07-28,40.31,40.82,40.23,40.55,9658239
ORLY,2014-07-28,151.72,152.26,151.06,151.58,429370
OXY,2014-07-28,100.2,100.6,99.5,99.82,2341332
O,2014-07-28,44.65,45.1,44.6,44.77,1668526
PAYX,2014-07-28,42.48,42.48,41.945,42.23,1214402
PBCT,2014-07-28,14.95,15.01,14.88,14.95,1972729
PCAR,2014-07-28,64.98,65.17,64.03,64.81,1628603
PCG,2014-07-28,46.64,47.57,46.51,47.37,1882565
PCLN,2014-07-28,1228,1242.88,1223.73,1239.29,446445
PDCO,2014-07-28,39.41,39.68,39.1,39.66,492662
PEG,2014-07-28,37.14,37.19,36.032,36.09,3956977
PEP,2014-07-28,91.55,91.8,90.64,90.97,4653893
PFE,2014-07-28,29.79,30.17,29.78,30.1,27297106
PFG,2014-07-28,51.65,51.82,51.01,51.57,1229094
PGR,2014-07-28,24.16,24.23,24.02,24.16,2985704
PG,2014-07-28,79.41,79.62,78.85,79.26,6757259
PHM,2014-07-28,18.69,18.78,18.37,18.55,7340108
PH,2014-07-28,122.68,122.68,120.57,121.7,702699
PKG,2014-07-28,67.85,67.85,66.56,67.3,804622
PKI,2014-07-28,47.76,47.88,47.22,47.38,628046
PLD,2014-07-28,41.63,42.235,41.55,42.16,1916406
PM,2014-07-28,84.98,84.98,84.1,84.48,3053935
PNC,2014-07-28,84.5,84.78,83.79,83.86,1999563
PNR,2014-07-28,72.18,72.1875,71.21,71.8,688197
PNW,2014-07-28,56.44,57.2,56.32,57.1,843397
PPG,2014-07-28,104.64,104.82,103.775,104.335,959992
PPL,2014-07-28,33.43,34.1,33.39,34.04,2866439
PRGO,2014-07-28,155.2,155.58,153.25,153.84,683497
PRU,2014-07-28,88.64,89.08,87.22,88.98,3474877
PSA,2014-07-28,174.22,175.86,173.84,175.49,467832
PSX,2014-07-28,83,83,81.66,82.61,2359493
PVH,2014-07-28,112.96,114.6,112.96,113.83,798298
PWR,2014-07-28,34.86,35.0199,34.45,34.95,1163105
PXD,2014-07-28,229.66,231.05,226.44,227.12,739854
PX,2014-07-28,130.63,131.26,130.17,130.3,850741
QCOM,2014-07-28,76.1,76.25,75.53,75.83,10939012
RCL,2014-07-28,62.88,63.47,62.405,62.58,1906066
REGN,2014-07-28,302.25,303.615,299.73,302.16,532188
REG,2014-07-28,55.43,55.96,55.42,55.95,390929
RE,2014-07-28,160.46,161.37,159.26,161.11,492316
RF,2014-07-28,10.35,10.37,10.21,10.24,10140786
RHI,2014-07-28,50.58,50.6,49.77,50.24,986190
RHT,2014-07-28,56.4,56.91,56,56.7,1178350
RJF,2014-07-28,50.5,50.825,50.07,50.67,757450
RL,2014-07-28,159.96,160.6,158.95,159.92,362312
RMD,2014-07-28,51,51.15,50.48,51,706075
ROK,2014-07-28,122.52,122.7,121.25,122.37,426359
ROP,2014-07-28,142.85,148.44,142.53,148.26,1178988
ROST,2014-07-28,31.705,32.105,31.675,31.975,2653076
RRC,2014-07-28,76.63,76.94,75.8,76.27,2692522
RSG,2014-07-28,36.97,37.32,36.72,37.28,2029637
RTN,2014-07-28,92.23,93.53,91.56,93.28,1806807
SBAC,2014-07-28,103.34,107.55,103.34,106.67,1850663
SBUX,2014-07-28,39.4,39.5,39.0865,39.18,8012924
SCG,2014-07-28,52.89,53.76,52.845,53.71,656180
SCHW,2014-07-28,28.14,28.65,28.13,28.5,4867671
SEE,2014-07-28,32.48,32.52,31.79,31.81,2609764
SHW,2014-07-28,213,213.79,211.6,212.65,529640
SIG,2014-07-28,105.82,106.01,104.74,104.87,659743
SJM,2014-07-28,104.64,104.78,103.6221,104.08,322780
SLB,2014-07-28,111.93,112.27,110.9,111.89,4810967
SLG,2014-07-28,109.78,110.8,109.43,110.31,382917
SNA,2014-07-28,124.3,125.01,123.41,124.33,558823
SNI,2014-07-28,83.61,84.25,83.355,83.4,539836
SNPS,2014-07-28,38.9,39.16,38.77,38.97,510040
SO,2014-07-28,44.62,45.43,44.62,45.36,5570260
SPGI,2014-07-28,82,82.31,81.6363,82,1290710
SPG,2014-07-28,169,171,168.8125,170.47,820515
SRCL,2014-07-28,117.79,118.41,117,118.18,391502
SRE,2014-07-28,101.49,103.28,101.43,103.09,782183
STI,2014-07-28,39,39.04,38.53,38.68,2629535
STT,2014-07-28,72.67,73.06,70.78,71.25,1292687
STX,2014-07-28,59.5,59.84,59.05,59.13,1730849
STZ,2014-07-28,86.52,86.53,85.19,86.07,858945
SWKS,2014-07-28,51.67,52.34,50.75,52.18,3611630
SWK,2014-07-28,90.75,91.25,90.29,90.66,1395548
SYK,2014-07-28,80.53,80.53,79.8,80.09,2007129
SYMC,2014-07-28,23.88,24,23.76,23.93,3944834
SYY,2014-07-28,36.72,36.8,36.415,36.62,2007708
TAP,2014-07-28,71.29,71.32,70,70.36,1837528
TDG,2014-07-28,170.6,171.3,169.68,171.15,536808
TEL,2014-07-28,63.03,63.42,62.7,63.14,1912374
TGT,2014-07-28,60.4,60.58,59.99,60.3,4011203
TIF,2014-07-28,99.35,99.78,98.04,98.25,888733
TJX,2014-07-28,52.87,53.06,52.6,52.64,3877106
TMK,2014-07-28,53.64,54.28,53.16,54.25,664284
TMO,2014-07-28,125.09,125.46,123.53,124.38,1650412
TPR,2014-07-28,34.8,35.14,34.53,34.65,2837524
TRIP,2014-07-28,100.14,100.8,98.8,99.3,1644441
TROW,2014-07-28,80.09,80.48,79.56,80.25,1355087
TRV,2014-07-28,91.7,92.1,91.02,91.88,2490077
TSCO,2014-07-28,63.5,63.89,63.12,63.43,1013069
TSN,2014-07-28,40.94,41.88,40.312,40.56,7853605
TSS,2014-07-28,32.23,32.37,31.92,32.33,631707
TWX,2014-07-28,84.53,85.58,84.52,85.24,4425073
TXN,2014-07-28,46.85,47.44,46.38,47.35,11324786
TXT,2014-07-28,37.63,37.675,36.95,37.01,2398760
T,2014-07-28,36.45,36.625,36.0745,36.36,20446268
UAA,2014-07-28,34.525,35.045,34.17,34.815,4776504
UAL,2014-07-28,46.8,47.29,45.88,46.55,5312953
UDR,2014-07-28,28.61,29.03,28.54,28.97,1241033
UHS,2014-07-28,104.88,108.96,104.7,108.07,2140477
ULTA,2014-07-28,92.77,92.77,91.72,92.29,594109
UNH,2014-07-28,85.03,85.9,84.6,85.75,2206871
UNM,2014-07-28,34.92,35.11,34.46,35.03,1153701
UNP,2014-07-28,101.46,101.63,100.32,100.64,3160537
UPS,2014-07-28,103.41,103.44,102,102.66,2521208
URI,2014-07-28,112.95,112.95,110.67,111.18,961637
USB,2014-07-28,42.7,42.7,42.31,42.57,6284916
UTX,2014-07-28,109.01,109.17,108.08,108.99,5391509
VAR,2014-07-28,82.72,83.59,82.46,83.3,679400
VFC,2014-07-28,61.82,62.08,61.54,61.95,1084934
VIAB,2014-07-28,85.88,86.2,85.33,85.98,1774264
VLO,2014-07-28,49.2,49.44,48.38,49.04,6628006
VMC,2014-07-28,65.07,65.18,64.2,64.49,536275
VNO,2014-07-28,107.08,107.76,107.08,107.32,782997
VRSK,2014-07-28,62.88,62.94,62.14,62.66,670479
VRSN,2014-07-28,55.36,55.37,53.92,53.97,2187964
VRTX,2014-07-28,95.48,96.29,95.24,95.56,1178298
VTR,2014-07-28,64.22,65,64.22,64.84,1495161
VZ,2014-07-28,51.26,51.58,51.18,51.58,9601109
V,2014-07-28,53.605,53.74,53.28,53.555,10405248
WAT,2014-07-28,105.93,105.95,104.63,105.37,289607
WBA,2014-07-28,73.31,73.35,71.39,71.45,5145841
WDC,2014-07-28,99.45,100.99,98.67,100.81,1665595
WEC,2014-07-28,45.1,46.14,45.1,46.09,2455803
WFC,2014-07-28,51.31,51.705,51.17,51.6,13468087
WHR,2014-07-28,148.87,149.24,147.5,147.63,1575804
WMB,2014-07-28,58.12,58.29,57.39,57.97,3542790
WMT,2014-07-28,75.43,75.93,75.36,75.71,5509938
WM,2014-07-28,44,44.17,43.49,43.89,1506361
WU,2014-07-28,17.52,17.62,17.4202,17.57,3173352
WYNN,2014-07-28,205.66,211.09,205.66,210.97,2772759
WYN,2014-07-28,78.25,78.64,77.39,77.4,1339080
WY,2014-07-28,31.94,32.3,31.85,32.27,4861281
XEC,2014-07-28,147.96,148.63,146.17,146.74,1037616
XEL,2014-07-28,31.51,32.08,31.47,32.07,1956349
XLNX,2014-07-28,41.41,41.7,40.94,41.33,4968118
XL,2014-07-28,33.01,33.22,32.87,33.01,2362221
XOM,2014-07-28,103.73,104.15,102.57,103.25,11072138
XRAY,2014-07-28,46.89,47.27,46.47,47.19,535091
XRX,2014-07-28,53.04,53.52,51.84,52.4,3718701
XYL,2014-07-28,36.85,36.855,36.34,36.46,1560310
YUM,2014-07-28,74.19,74.4,73.79,74.16,3388987
ZBH,2014-07-28,101.97,102.03,100.01,100.57,854294
ZION,2014-07-28,30.1,30.11,29.2975,29.42,15091740
ZTS,2014-07-28,32.77,32.97,32.67,32.86,1627838
AAL,2014-07-29,40.65,40.85,39.39,39.53,10719068
AAPL,2014-07-29,99.33,99.44,98.25,98.38,43143095
AAP,2014-07-29,124.52,124.78,122.94,122.96,422221
ABBV,2014-07-29,53.55,53.66,53.24,53.43,16171546
ABC,2014-07-29,77.39,77.99,77.25,77.62,1533998
ABT,2014-07-29,42.97,42.98,42.55,42.75,4575268
ACN,2014-07-29,80.59,80.96,80.46,80.57,2416897
ADBE,2014-07-29,72.7,73.25,72.24,72.27,1916097
ADI,2014-07-29,50.5,51.18,50.46,50.52,1508470
ADM,2014-07-29,48.08,48.3,47.54,47.57,2460317
ADP,2014-07-29,82.64,82.69,81.87,81.87,1321632
ADSK,2014-07-29,55.32,55.84,55.23,55.47,1371700
ADS,2014-07-29,266.83,270.07,266.83,268.03,465714
AEE,2014-07-29,40.49,40.57,39.79,39.98,984119
AEP,2014-07-29,54.8,54.89,54.0702,54.09,2073559
AES,2014-07-29,15.21,15.29,15.09,15.1,2436290
AET,2014-07-29,83.09,84,81.4,81.88,4718010
AFL,2014-07-29,63.6,63.69,62.69,63.14,2313492
AGN,2014-07-29,214.87,215.96,213.321,214.85,1617211
AIG,2014-07-29,54,54.14,53.31,53.35,6327099
AIV,2014-07-29,33.88,34.05,33.68,33.89,530726
AIZ,2014-07-29,66.38,66.45,65.19,65.2,566593
AJG,2014-07-29,45.79,46.09,45.1,45.1,809800
AKAM,2014-07-29,60.37,60.48,58.89,59,2224125
ALB,2014-07-29,70,70.02,67.22,67.25,1585148
ALGN,2014-07-29,54.66,55.09,54.03,54.72,795198
ALK,2014-07-29,45.98,46.785,45.6801,46.18,2819429
ALLE,2014-07-29,53.52,53.86,52.42,52.45,581950
ALL,2014-07-29,57.23,57.79,57.03,57.05,3314555
ALXN,2014-07-29,164.12,165.02,161.7,163.78,1172845
AMAT,2014-07-29,21.53,21.55,21.1,21.19,9834779
AMD,2014-07-29,3.74,3.84,3.73,3.79,36157432
AME,2014-07-29,51.37,51.54,50.72,50.74,1090088
AMGN,2014-07-29,122.52,124.39,122.25,123.31,3988149
AMG,2014-07-29,208.88,208.89,202.62,204.08,548893
AMP,2014-07-29,121.56,122.49,120.84,120.84,705497
AMT,2014-07-29,92.51,93.2,92.12,92.35,1673883
AMZN,2014-07-29,321.98,322.8999,319.5,320,2885644
ANDV,2014-07-29,59.59,60.5,59.2,59.98,2646491
ANSS,2014-07-29,77.45,78.25,77.1,77.6,412839
ANTM,2014-07-29,114.71,114.98,112.13,112.55,2970636
AON,2014-07-29,87.42,87.63,86.14,86.14,1529033
AOS,2014-07-29,24.175,24.325,23.71,23.71,1465144
APA,2014-07-29,100.99,101.9599,100.71,101.32,1934691
APC,2014-07-29,107.55,110.15,107.25,109.23,6752023
APD,2014-07-29,136.5,136.8,135.86,135.86,1457530
APH,2014-07-29,48.755,48.93,48.575,48.585,1406924
ARE,2014-07-29,79.09,79.25,77.66,78.5,612575
ARNC,2014-07-29,51.27,51.42,50.7,50.73,5619802
ATVI,2014-07-29,23.29,23.38,22.92,22.96,6572067
AVB,2014-07-29,149.59,150.45,148.67,149.64,668141
AVGO,2014-07-29,70.4,71.172,69.84,69.88,1911051
AVY,2014-07-29,48.63,48.73,47.97,48.03,1094455
AWK,2014-07-29,49.02,49.21,48.58,48.63,395275
AXP,2014-07-29,91.83,92.23,91.51,91.71,4778288
AYI,2014-07-29,111.45,111.95,109.76,109.85,307467
AZO,2014-07-29,512.28,514.81,509.95,510.04,170732
A,2014-07-29,56.29,56.36,55.875,56.03,2003109
BAC,2014-07-29,15.52,15.53,15.34,15.34,51480454
BAX,2014-07-29,76.58,76.94,76.33,76.34,1854477
BA,2014-07-29,123.31,123.63,122.2036,122.32,4101880
BBT,2014-07-29,37.59,37.83,37.42,37.42,2688465
BBY,2014-07-29,31.39,31.5,30.91,30.93,2682674
BDX,2014-07-29,118.79,119.33,118.33,118.86,560796
BEN,2014-07-29,57.41,57.85,57.01,57.1,1183615
BF.B,2014-07-29,45.08,45.615,45,45.025,896178
BIIB,2014-07-29,337,344.069,335.7,341.73,1286026
BK,2014-07-29,39.46,39.57,39.19,39.22,12295889
BLK,2014-07-29,317.15,319.25,314.39,314.54,454538
BLL,2014-07-29,31.44,31.58,31.215,31.225,923866
BMY,2014-07-29,49.92,51.34,49.83,51.01,12662179
BRK.B,2014-07-29,128.26,128.66,127.36,127.36,2346600
BSX,2014-07-29,12.92,13,12.85,12.89,5543705
BWA,2014-07-29,65.39,65.96,64.52,64.53,1002339
BXP,2014-07-29,121.26,121.35,119.88,120.51,568660
CAG,2014-07-29,30.96,31.1,30.62,30.63,4201919
CAH,2014-07-29,72.6,72.62,72.14,72.3,1842873
CAT,2014-07-29,105,106.44,104.69,104.69,7947103
CA,2014-07-29,29.53,29.71,29.46,29.48,2533989
CBG,2014-07-29,33.1,33.245,32.36,32.51,3324111
CBOE,2014-07-29,49.16,49.56,48.68,48.74,622320
CBS,2014-07-29,57.71,58.05,57.44,57.48,8277360
CB,2014-07-29,103.46,103.66,102.67,102.68,1432001
CCI,2014-07-29,75.19,75.69,74.29,74.39,2034306
CCL,2014-07-29,36.61,36.71,36.275,36.33,3297947
CDNS,2014-07-29,16.92,17.11,16.82,16.82,3519541
CELG,2014-07-29,87.72,88.519,87.15,87.73,3846044
CERN,2014-07-29,56.99,57.485,56.81,57.07,1346182
CF,2014-07-29,50.996,51.272,50.81,51.006,2035520
CHD,2014-07-29,33.1,33.335,33.03,33.06,1688248
CHK,2014-07-29,26.57,27.27,26.35,27.06,10541392
CHRW,2014-07-29,65.6,65.61,64.36,64.41,2077963
CHTR,2014-07-29,162.25,167.3,161.59,162.06,1566019
CINF,2014-07-29,47.91,48,47.41,47.42,668061
CI,2014-07-29,96.6,96.63,93.62,94.63,3103007
CLX,2014-07-29,89.62,89.88,88.64,88.67,923196
CL,2014-07-29,67.07,67.32,66.26,66.36,4918977
CMA,2014-07-29,49.79,49.99,49.56,49.59,898863
CMCSA,2014-07-29,27.645,28.245,27.47,27.495,36491796
CME,2014-07-29,75.11,75.9,74.96,75.5,1419710
CMG,2014-07-29,677.42,680.3698,673.31,674.36,282508
CMI,2014-07-29,145.6,147.15,143.67,143.7,1977595
CMS,2014-07-29,30.57,30.68,30.15,30.24,2100856
CNC,2014-07-29,37.765,37.765,37.045,37.39,1550688
CNP,2014-07-29,25.18,25.23,24.89,24.98,2983340
COF,2014-07-29,81.53,81.91,81.18,81.19,2139244
COG,2014-07-29,32.89,33.56,32.83,33.46,5792465
COL,2014-07-29,75.06,75.09,74.19,74.22,689686
COO,2014-07-29,159.78,161.39,159.14,160.45,696700
COP,2014-07-29,85.01,85.44,84.7,84.71,4054298
COST,2014-07-29,118.93,119.6,118.53,118.9,2545375
COTY,2014-07-29,17,17.05,16.94,17,666485
CPB,2014-07-29,43.53,43.76,43.24,43.27,1053686
CRM,2014-07-29,54.26,55.16,53.64,54.83,3704411
CSCO,2014-07-29,25.88,26.01,25.69,25.71,22444236
CSX,2014-07-29,30.73,30.7799,30.44,30.52,7635022
CTAS,2014-07-29,63.53,63.8,63.1,63.12,259695
CTL,2014-07-29,45.43,45.67,38.79,39.9,51803366
CTSH,2014-07-29,51.1,51.26,50.62,50.64,2635641
CTXS,2014-07-29,68.64,69.69,68.57,69.17,4202432
CVS,2014-07-29,78.49,78.64,77.81,77.81,3372706
CVX,2014-07-29,132.9,133.72,132.42,132.42,4189062
CXO,2014-07-29,144.22,146.9,144.22,145.9,473374
C,2014-07-29,49.73,49.865,49.42,49.42,13169454
DAL,2014-07-29,38.25,38.62,37.64,37.68,11427228
DE,2014-07-29,85.83,86.46,85.69,85.83,3803532
DFS,2014-07-29,62.82,62.985,62.34,62.34,2253952
DGX,2014-07-29,62.06,62.46,62.05,62.24,1262236
DG,2014-07-29,55.78,56.64,55.74,56.1,5431793
DHI,2014-07-29,21.56,21.56,20.95,20.97,10284608
DHR,2014-07-29,75.1,75.3,73.94,74.08,5120387
DISCA,2014-07-29,82.95,84.11,82.85,82.93,1111333
DISCK,2014-07-29,82,82.53,81.39,81.43,351956
DISH,2014-07-29,63.2,63.38,62.46,62.58,951167
DIS,2014-07-29,87.29,87.3,86.16,86.2,5479099
DLR,2014-07-29,63.5,63.96,63.18,63.91,1653152
DLTR,2014-07-29,54.57,55.21,53.755,54.44,13010995
DOV,2014-07-29,87.65,88.49,86.93,86.98,829127
DPS,2014-07-29,61.66,61.84,60.7,60.7,2015072
DRE,2014-07-29,18.27,18.305,18.075,18.18,3090755
DRI,2014-07-29,46.31,46.99,46.14,46.88,4167772
DTE,2014-07-29,76.95,77.4,76.5,76.65,1642472
DUK,2014-07-29,74.4,74.48,73.76,73.98,2236306
DVA,2014-07-29,71.74,71.98,71.27,71.33,693137
DVN,2014-07-29,77.76,78.23,77.29,77.4,2180185
D,2014-07-29,70.67,70.98,69.93,69.93,2231141
EA,2014-07-29,35.23,35.3,34.15,34.34,9114099
EBAY,2014-07-29,53.1,53.38,52.75,53.21,12015313
ECL,2014-07-29,111,111.09,109.7,109.83,1025199
ED,2014-07-29,57.69,57.85,57.27,57.6,1722583
EFX,2014-07-29,76.9,77.25,76.6,76.9,638685
EIX,2014-07-29,57.47,57.87,57.01,57.02,1711508
EL,2014-07-29,74.88,75.4,74.36,74.39,998826
EMN,2014-07-29,83.51,84,81.5,81.52,5155938
EMR,2014-07-29,66.98,67.17,66.1,66.1,2704045
EOG,2014-07-29,113.27,115.33,113.19,114.24,2502920
EQIX,2014-07-29,217.78,217.78,214.78,215.09,509354
EQR,2014-07-29,65.95,65.95,65.19,65.4,1028496
EQT,2014-07-29,98.74,99.42,98.04,98.33,1218082
ESRX,2014-07-29,66,67.95,65.93,67.28,7199273
ESS,2014-07-29,192.77,193.49,191.765,192.12,197360
ES,2014-07-29,46.1,46.21,45.66,45.67,1163800
ETFC,2014-07-29,20.54,21.55,20.43,20.98,6818441
ETN,2014-07-29,75.04,75.11,70.16,70.51,10520349
ETR,2014-07-29,76.46,76.46,74.44,74.99,2322364
EW,2014-07-29,42.59,42.59,42.175,42.22,2183898
EXC,2014-07-29,31.94,32.05,31.43,31.47,6294252
EXPD,2014-07-29,44.7,44.76,43.65,43.67,1482963
EXPE,2014-07-29,80.55,81.76,80.2601,80.68,1705438
EXR,2014-07-29,53.26,53.26,52.84,52.94,660304
FAST,2014-07-29,45,45.1,44.91,45,2465846
FBHS,2014-07-29,37.24,37.71,37.19,37.2,4316952
FB,2014-07-29,74.72,74.92,73.4229,73.71,41324470
FCX,2014-07-29,38.04,38.26,37.88,37.91,7732231
FDX,2014-07-29,148.5,149.86,147.04,147.14,1708835
FE,2014-07-29,32.37,32.5,32.2,32.3,3916407
FFIV,2014-07-29,113.44,114.97,113.31,114.29,1072484
FISV,2014-07-29,62.23,62.74,62.03,62.36,969814
FIS,2014-07-29,56.89,56.935,55.56,56.35,2102787
FITB,2014-07-29,20.84,20.995,20.73,20.74,7976869
FLIR,2014-07-29,34.61,34.76,34.2,34.29,1194374
FLR,2014-07-29,75.7,75.9601,74.59,74.6,1023905
FLS,2014-07-29,76.89,77.415,75.83,75.85,795008
FL,2014-07-29,48.54,49.07,48.38,48.51,848815
FMC,2014-07-29,68.57,68.75,68.03,68.04,875410
FOXA,2014-07-29,32.56,32.64,32.15,32.15,15845830
FOX,2014-07-29,32.46,32.46,32,32.03,7922314
FRT,2014-07-29,124.21,124.21,123.25,123.3,282002
FTI,2014-07-29,63.78,63.78,62.46,62.5,1557045
F,2014-07-29,17.65,17.85,17.54,17.57,32972797
GD,2014-07-29,120.48,120.705,119.18,119.18,989972
GE,2014-07-29,25.57,25.72,25.45,25.45,22528902
GGP,2014-07-29,24.17,24.17,23.62,23.7,3733281
GILD,2014-07-29,92.1,93.25,91.6,92.99,13996368
GIS,2014-07-29,52.81,53.13,52.51,52.51,1966914
GLW,2014-07-29,21.04,21.1,19.83,20,30121123
GM,2014-07-29,35.01,35.2,34.43,34.45,16560140
GOOGL,2014-07-29,597.7,598.49,592.17,593.95,1366729
GOOG,2014-07-29,588.75,589.7,583.515,585.61,1346647
GPC,2014-07-29,84.76,85.07,84.24,84.24,416844
GPN,2014-07-29,35.695,36.05,35.485,35.865,1865482
GPS,2014-07-29,40.29,40.715,40.29,40.4,3303557
GRMN,2014-07-29,57.23,57.81,56.88,57.58,2075250
GS,2014-07-29,176.17,177.1099,175.45,175.54,3064960
GT,2014-07-29,27.79,28.06,27.625,27.65,3321540
GWW,2014-07-29,239.73,240.31,238.159,238.74,310058
HAL,2014-07-29,72.78,72.78,71.21,71.22,6516100
HAS,2014-07-29,51.17,51.3,50.22,50.69,1269840
HBAN,2014-07-29,9.88,9.96,9.83,9.84,8301123
HBI,2014-07-29,25.38,25.465,25.0525,25.0825,2381720
HCA,2014-07-29,63.78,65.27,62.72,65.07,4906990
HCN,2014-07-29,64.62,64.725,64.24,64.36,1172818
HCP,2014-07-29,42.62,42.72,42.4,42.51,1668466
HD,2014-07-29,81.21,81.81,80.89,80.98,4537437
HES,2014-07-29,99.77,100.12,99.335,99.42,2594906
HIG,2014-07-29,35.35,35.55,35.065,35.1,3477567
HII,2014-07-29,93.57,93.97,92.97,92.98,313086
HOG,2014-07-29,63.1,63.89,62.93,63.06,1227022
HOLX,2014-07-29,25.87,25.9,25.509,25.53,1663139
HON,2014-07-29,95.1,95.37,93.69,93.78,3491449
HP,2014-07-29,115.99,116.13,115.08,115.17,709280
HRB,2014-07-29,32.4,32.52,32.02,32.03,1032725
HRL,2014-07-29,23.725,23.86,23.5025,23.525,885534
HRS,2014-07-29,72.29,72.29,68,68.15,2305533
HSIC,2014-07-29,59.295,59.52,58.99,59.185,708942
HST,2014-07-29,23,23.05,22.73,22.75,3347581
HSY,2014-07-29,91.7,92.255,91.29,91.29,1521284
HUM,2014-07-29,130.57,130.98,126.58,127.52,1621880
IBM,2014-07-29,195.3,195.89,194.54,194.57,3264409
ICE,2014-07-29,39.244,39.718,39.016,39.078,4759225
IDXX,2014-07-29,64.545,64.85,64.13,64.135,744568
IFF,2014-07-29,103.99,104.32,102.94,102.98,289448
ILMN,2014-07-29,165.62,169.39,165.36,166.73,884120
INCY,2014-07-29,47.15,49.06,46.89,48.84,838852
INFO,2014-07-29,26.25,26.3,25.95,25.96,237349
INTC,2014-07-29,34.27,34.37,34.09,34.19,26143454
INTU,2014-07-29,82.99,83.49,82.52,82.68,1128390
IPG,2014-07-29,20.25,20.64,20.18,20.54,14887673
IP,2014-07-29,50.06,50.06,48.855,48.86,6116462
IQV,2014-07-29,54.86,56.355,54.43,55.94,619628
IRM,2014-07-29,34.14,34.32,34.04,34.17,1001863
IR,2014-07-29,62.17,62.17,61.17,61.18,1856957
ISRG,2014-07-29,155.4465,156.3332,153.6099,155.0765,1106556
ITW,2014-07-29,84.48,84.72,83.45,83.5,3379380
IT,2014-07-29,69.3,69.925,69.18,69.22,364850
IVZ,2014-07-29,38.5,38.75,38.16,38.19,1613458
JBHT,2014-07-29,79.01,79.09,78.21,78.26,1130888
JCI,2014-07-29,47.4659,47.6754,46.7016,46.733,3446729
JEC,2014-07-29,53.85,55,52.37,52.37,1982282
JNJ,2014-07-29,102.45,102.51,101.69,101.96,6058738
JNPR,2014-07-29,23.72,24.06,23.69,23.71,7472474
JPM,2014-07-29,59.13,59.13,58.441,58.64,13498827
JWN,2014-07-29,68.99,69.387,68.86,68.9,866872
KEY,2014-07-29,13.71,13.75,13.6,13.61,6297678
KIM,2014-07-29,23.49,23.52,23.3,23.32,2136075
KLAC,2014-07-29,72.07,72.53,71.31,71.4,1329808
KMB,2014-07-29,108.3,108.36,107.08,107.09,1661390
KMI,2014-07-29,37.39,37.64,37.13,37.17,4167543
KMX,2014-07-29,50.06,50.29,49.43,49.43,1237807
KORS,2014-07-29,84.2,84.27,82.86,83.67,2420523
KO,2014-07-29,40.75,40.78,40.35,40.35,10872629
KR,2014-07-29,25.22,25.265,25.08,25.13,5532150
KSS,2014-07-29,52.17,52.64,51.93,51.94,1269365
KSU,2014-07-29,111.05,111.31,109.5,110.11,762142
K,2014-07-29,65.64,65.73,64.89,64.89,1125302
LB,2014-07-29,57.54,58.19,57.42,57.8,1058083
LEG,2014-07-29,33.24,33.38,32.915,32.92,900651
LEN,2014-07-29,37,37.0196,36.3725,36.7353,3142596
LH,2014-07-29,105.7,106.49,105.28,105.38,400679
LKQ,2014-07-29,25.43,25.62,25.16,25.41,3079423
LLL,2014-07-29,120.94,121,119.27,119.28,592666
LLY,2014-07-29,63.7,63.81,62.61,62.77,5287430
LMT,2014-07-29,170.5,170.66,169.235,169.33,1063434
LNC,2014-07-29,52.87,52.87,52.2,52.21,1245928
LNT,2014-07-29,29.67,29.79,29.2625,29.285,920368
LOW,2014-07-29,47.72,48.26,47.7,48.04,4181429
LRCX,2014-07-29,69.41,70.14,68.71,68.8,1402640
LUK,2014-07-29,25.12,25.33,25.02,25.02,757212
LUV,2014-07-29,29.31,29.36,28.68,28.71,5896762
LYB,2014-07-29,109.67,110.38,108.25,108.29,2674574
L,2014-07-29,43.49,43.55,43.15,43.27,1131130
MAA,2014-07-29,74.5,74.99,74.27,74.55,355987
MAC,2014-07-29,67.53,67.7799,66.58,66.61,855120
MAR,2014-07-29,66.08,66.89,65.65,65.69,3228204
MAS,2014-07-29,21.99,22.54,21.41,21.71,14917880
MAT,2014-07-29,35.36,35.44,35.09,35.25,1945506
MA,2014-07-29,76.31,76.61,75.65,75.89,4017269
MCD,2014-07-29,95.89,96.42,95.71,95.82,6712670
MCHP,2014-07-29,46.21,46.68,46.12,46.25,1610625
MCK,2014-07-29,191.66,192.61,190.54,191.09,741557
MCO,2014-07-29,91.43,91.43,89.95,90.13,1006146
MDLZ,2014-07-29,38.3,38.39,37.98,38.01,4310247
MDT,2014-07-29,62.89,62.98,62.2,62.65,6968033
MET,2014-07-29,54.74,54.94,54.0301,54.09,5290108
MGM,2014-07-29,27.43,27.64,26.92,27,12781986
MHK,2014-07-29,126.55,128.45,126.081,127.27,1004829
MKC,2014-07-29,68.88,69.17,68.09,68.1,499028
MLM,2014-07-29,132.13,132.73,129.03,129.17,1653252
MMC,2014-07-29,52.5,53.55,51.73,52.01,5027959
MMM,2014-07-29,145.22,146.27,143.99,144.02,2288993
MNST,2014-07-29,21.6933,21.8866,21.61,21.6966,3196707
MON,2014-07-29,115,115.59,113.93,114.41,3613746
MOS,2014-07-29,47.5,47.6498,47.2,47.2,1349637
MO,2014-07-29,41.59,41.82,41.47,41.54,8604073
MPC,2014-07-29,39.255,40.245,39.18,39.815,8105746
MRK,2014-07-29,58.82,59.28,58.14,58.58,10328007
MRO,2014-07-29,40.14,40.26,39.94,39.94,3815850
MSFT,2014-07-29,43.91,44.09,43.64,43.885,27764099
MSI,2014-07-29,65.32,65.49,64.72,64.74,1141879
MS,2014-07-29,33.08,33.1,32.65,32.65,5717661
MTB,2014-07-29,122.51,123.18,122.23,122.23,423265
MTD,2014-07-29,261.37,262.35,258.98,259.27,159354
MU,2014-07-29,32.14,32.51,31.96,32.13,19377499
MYL,2014-07-29,50.62,51,49.97,50.4,8784645
M,2014-07-29,57.57,58.285,57.39,57.6,2399097
NAVI,2014-07-29,17.93,18.11,17.65,17.7,3500376
NBL,2014-07-29,69.13,69.14,68.36,68.44,3713125
NCLH,2014-07-29,32.1,34.33,32.1,33.535,2615611
NDAQ,2014-07-29,42.7,43.255,42.7,42.85,1748409
NEE,2014-07-29,99.03,99.39,97.3,98.4,1942530
NEM,2014-07-29,25.68,25.76,25.53,25.54,6562534
NFLX,2014-07-29,60.4585,61.1985,60.4585,60.6114,9287369
NFX,2014-07-29,43.81,44.14,43.43,43.47,3767609
NI,2014-07-29,39.15,39.35,38.83,38.85,2072354
NKE,2014-07-29,39.21,39.43,39.05,39.05,4669634
NLSN,2014-07-29,48.73,48.73,46.24,47.23,4404952
NOC,2014-07-29,127.56,127.97,126.21,126.37,1060647
NOV,2014-07-29,85.74,85.79,82.92,83.41,4670738
NRG,2014-07-29,31.76,31.8493,31.115,31.13,4899546
NSC,2014-07-29,105.25,105.4,103.435,103.46,1879767
NTAP,2014-07-29,38.57,38.78,38.43,38.58,3429106
NTRS,2014-07-29,66.63,67.7,66.63,67.11,993537
NUE,2014-07-29,51.41,51.61,51,51.02,1128324
NVDA,2014-07-29,17.73,18.02,17.72,17.78,5449327
NWL,2014-07-29,31.28,31.46,30.85,30.85,2385508
NWSA,2014-07-29,18.11,18.2,17.85,17.87,3143222
NWS,2014-07-29,17.48,17.65,17.335,17.39,538316
OKE,2014-07-29,67.33,67.71,66.815,66.83,765067
OMC,2014-07-29,72.93,73.035,72.01,72.06,1996874
ORCL,2014-07-29,40.71,40.92,40.5,40.63,9450686
ORLY,2014-07-29,151.65,152.0475,150.21,150.26,650123
OXY,2014-07-29,99.55,99.94,99.26,99.33,2256411
O,2014-07-29,44.84,45,44.57,44.57,1615263
PAYX,2014-07-29,42.27,42.41,41.86,41.87,1614314
PBCT,2014-07-29,14.94,15.05,14.92,14.94,2463956
PCAR,2014-07-29,65.39,66.4,63.39,63.5,2538663
PCG,2014-07-29,47.35,47.5837,46.54,46.6,2786464
PCLN,2014-07-29,1245.69,1255.84,1242.35,1246.61,701276
PDCO,2014-07-29,39.73,39.73,39.33,39.35,348646
PEG,2014-07-29,37.63,37.87,37.06,37.06,3505080
PEP,2014-07-29,90.91,90.97,90.14,90.14,4268628
PFE,2014-07-29,30.33,30.49,29.69,29.73,37913591
PFG,2014-07-29,51.57,51.76,50.96,50.96,813036
PGR,2014-07-29,24.15,24.24,23.83,23.84,3187460
PG,2014-07-29,79.09,79.5,78.65,78.65,6425591
PHM,2014-07-29,18.56,18.62,18.29,18.39,4901683
PH,2014-07-29,121.22,121.59,117.69,117.74,1915784
PKG,2014-07-29,67.32,67.39,66.75,66.93,1040325
PKI,2014-07-29,47.39,47.52,47.08,47.15,658119
PLD,2014-07-29,42.18,42.27,41.76,41.76,1841983
PM,2014-07-29,84.5,85.38,84.5,84.65,2677241
PNC,2014-07-29,83.91,84.07,83.45,83.46,3017635
PNR,2014-07-29,71.69,72.01,69.95,69.96,1113480
PNW,2014-07-29,57.28,57.4,56.43,56.43,572976
PPG,2014-07-29,104.25,104.285,102.455,102.495,1429730
PPL,2014-07-29,34.13,34.13,33.69,33.7,2054243
PRGO,2014-07-29,154.33,155.05,153.1,154.64,443220
PRU,2014-07-29,88.78,89.07,87.41,87.54,2047817
PSA,2014-07-29,175.31,175.779,174.29,174.52,415931
PSX,2014-07-29,82.92,83.25,82.47,82.47,3173331
PVH,2014-07-29,113.75,114.13,112.28,112.3,603601
PWR,2014-07-29,34.95,35.06,34.45,34.45,796855
PXD,2014-07-29,227.9,230.86,226.56,228.96,856632
PX,2014-07-29,130.18,130.43,128.65,128.68,1090167
QCOM,2014-07-29,75.65,75.95,75.26,75.31,11325744
RCL,2014-07-29,62.42,63.04,61.965,62.01,1616079
REGN,2014-07-29,303.84,307.6599,301.68,304.51,303028
REG,2014-07-29,56,56,55.505,55.51,358304
RE,2014-07-29,160.88,161.71,159.61,159.62,459748
RF,2014-07-29,10.2,10.27,10.15,10.18,10627688
RHI,2014-07-29,50.26,50.78,49.73,49.77,879590
RHT,2014-07-29,56.75,56.98,56.115,56.15,922722
RJF,2014-07-29,50.65,50.89,50.27,50.27,609264
RL,2014-07-29,159.95,160,158.28,158.33,693801
RMD,2014-07-29,50.95,51.78,49.74,51.4,796629
ROK,2014-07-29,121.97,122.95,119.91,119.97,1167211
ROP,2014-07-29,150.78,150.78,146.71,146.9,585728
ROST,2014-07-29,32.065,32.19,31.865,31.935,2260466
RRC,2014-07-29,77.71,79.19,76.93,78.15,3986957
RSG,2014-07-29,37.31,37.835,37.16,37.72,3472337
RTN,2014-07-29,93.06,93.39,92.49,92.49,1607286
SBAC,2014-07-29,107.03,107.81,105.8,106.48,1142299
SBUX,2014-07-29,39.245,39.625,39.205,39.325,7937248
SCG,2014-07-29,53.65,53.89,52.91,52.93,734215
SCHW,2014-07-29,27.9,28.36,27.76,27.92,5400361
SEE,2014-07-29,31.84,32.06,31.57,31.67,2786234
SHW,2014-07-29,212.95,213.44,210.73,210.74,574920
SIG,2014-07-29,104.79,105.31,103.57,103.63,1334552
SJM,2014-07-29,104.01,104.5299,103.25,103.25,349440
SLB,2014-07-29,112.2,112.61,111.12,111.12,3985117
SLG,2014-07-29,110.24,111.02,109.01,109.01,465922
SNA,2014-07-29,124.6,125.1099,123.59,123.61,587438
SNI,2014-07-29,83.6,84,82.79,82.81,508054
SNPS,2014-07-29,39,39.19,38.64,38.66,551974
SO,2014-07-29,45.47,45.47,44.67,44.86,5499634
SPGI,2014-07-29,83,83,80.89,80.98,1485121
SPG,2014-07-29,170.21,171.01,169.625,170.1,979926
SRCL,2014-07-29,118.36,119.68,118.03,118.8,506834
SRE,2014-07-29,103,103.48,102.42,102.95,1020178
STI,2014-07-29,38.67,38.835,38.48,38.5,2847892
STT,2014-07-29,71.21,71.55,70.8,71.02,1346910
STX,2014-07-29,59.06,59.66,58.5,59.39,1401028
STZ,2014-07-29,86.22,87.1,86.12,86.14,842220
SWKS,2014-07-29,52.26,52.97,52.06,52.14,2960757
SWK,2014-07-29,90.49,90.89,89.21,89.35,1680658
SYK,2014-07-29,80.14,80.63,79.94,80.22,1542360
SYMC,2014-07-29,23.89,23.98,23.7,23.78,3077245
SYY,2014-07-29,36.69,36.95,36.59,36.59,1588077
TAP,2014-07-29,70.77,70.95,70.03,70.09,863549
TDG,2014-07-29,171.07,172.29,169.67,170,347255
TEL,2014-07-29,63.14,63.6,62.63,62.73,2369549
TGT,2014-07-29,60.35,61.3187,60.3,61.1,3813575
TIF,2014-07-29,98.27,98.47,97.565,97.6,1033585
TJX,2014-07-29,52.74,53.05,52.49,52.49,2878385
TMK,2014-07-29,54.21,54.42,53.7,53.7,553549
TMO,2014-07-29,124.49,124.83,123.54,123.54,1424614
TPR,2014-07-29,34.55,34.69,34.29,34.35,3397801
TRIP,2014-07-29,99.46,100.11,98.87,99.21,1305571
TROW,2014-07-29,80.23,80.66,79.36,79.36,1923879
TRV,2014-07-29,92.09,92.47,91.085,91.12,2265114
TSCO,2014-07-29,63.37,64.105,63.37,63.54,1094310
TSN,2014-07-29,40.71,41.08,39.03,39.17,9336150
TSS,2014-07-29,32.38,32.51,32.2,32.33,749361
TWX,2014-07-29,85.03,85.39,83.79,83.85,6399682
TXN,2014-07-29,47.19,47.48,46.77,46.77,6139692
TXT,2014-07-29,37.06,37.24,36.66,36.7,1824060
T,2014-07-29,37.43,37.48,36.46,36.59,92452999
UAA,2014-07-29,34.99,34.99,34.3375,34.425,4280948
UAL,2014-07-29,46.77,46.9,45.75,45.84,4901131
UDR,2014-07-29,28.97,29.36,28.55,28.95,1745806
UHS,2014-07-29,108.38,110.43,107.4,109.04,1107524
ULTA,2014-07-29,92.4,92.67,91.82,92.25,469072
UNH,2014-07-29,84.96,85.56,83.99,84.27,4897834
UNM,2014-07-29,35.05,35.14,34.61,34.61,1049070
UNP,2014-07-29,100.54,100.59,99.54,99.6,4010806
UPS,2014-07-29,99.58,99.75,98.85,98.86,8909091
URI,2014-07-29,111.43,112.38,110.28,110.46,949864
USB,2014-07-29,42.61,42.97,42.43,42.64,5649524
UTX,2014-07-29,108.81,109.25,107.21,107.33,5480659
VAR,2014-07-29,83.35,83.62,82.97,83.14,524908
VFC,2014-07-29,62,62.25,61.465,61.49,795734
VIAB,2014-07-29,86,86.5,85.5,85.51,1560655
VLO,2014-07-29,49.81,50.4,49.42,49.85,9926444
VMC,2014-07-29,64.77,66.55,64.61,65.45,1254932
VNO,2014-07-29,107.29,107.54,106.6,106.83,832817
VRSK,2014-07-29,62.61,62.74,62.07,62.19,1147413
VRSN,2014-07-29,54.24,54.53,53.78,53.79,1711484
VRTX,2014-07-29,95.4,96.63,95.25,95.56,1450069
VTR,2014-07-29,64.71,64.98,64.3,64.49,1528887
VZ,2014-07-29,53.19,53.66,51.88,51.97,32966125
V,2014-07-29,53.6,53.9275,53.3325,53.375,10581464
WAT,2014-07-29,105.36,106.03,104.92,105.16,299431
WBA,2014-07-29,71.44,71.4899,70.15,70.16,4900242
WDC,2014-07-29,100.23,101.2699,99.91,100.79,1714169
WEC,2014-07-29,46.07,46.26,45.33,45.34,1441886
WFC,2014-07-29,51.65,52.15,51.48,51.54,14511806
WHR,2014-07-29,147.63,148.15,145.115,145.5,1539564
WMB,2014-07-29,57.83,58.37,57.7,58.07,3580815
WMT,2014-07-29,75.21,76.01,75.15,75.44,6293487
WM,2014-07-29,44.13,45.67,44.13,45.59,7869603
WU,2014-07-29,17.53,17.64,17.475,17.51,3750839
WYNN,2014-07-29,211.26,220.5,211.2,217.41,5161160
WYN,2014-07-29,77.43,77.98,76.42,76.47,953306
WY,2014-07-29,32.27,32.28,31.945,31.96,3622042
XEC,2014-07-29,146.68,146.99,145.36,145.55,979355
XEL,2014-07-29,32.05,32.11,31.7,31.71,1644131
XLNX,2014-07-29,41.38,41.7,41.01,41.06,4813630
XL,2014-07-29,35.16,35.52,33.48,33.5,4843677
XOM,2014-07-29,104.21,104.76,103.52,103.55,8055421
XRAY,2014-07-29,47.36,47.41,47.01,47.21,694696
XRX,2014-07-29,52.28,52.8,51.92,51.92,2635248
XYL,2014-07-29,37.38,38.8675,37.19,37.2,2247949
YUM,2014-07-29,74.47,75.08,73.81,73.81,3717352
ZBH,2014-07-29,100.65,101.31,100.01,100.93,1186941
ZION,2014-07-29,29.6,29.68,29.29,29.33,5593377
ZTS,2014-07-29,32.8,33.22,32.7,33.03,2994380
AAL,2014-07-30,39.9,40.26,39.295,39.55,10759693
AAPL,2014-07-30,98.44,98.7,97.67,98.15,33010001
AAP,2014-07-30,123.2,124.5,123.01,124.2,522820
ABBV,2014-07-30,53.28,53.885,53.03,53.75,12680103
ABC,2014-07-30,77.99,78.46,77.693,77.95,1270841
ABT,2014-07-30,42.96,43.09,42.66,42.86,3563971
ACN,2014-07-30,80.6,80.87,80.15,80.49,1722522
ADBE,2014-07-30,72.5,72.7,71.47,71.89,2667626
ADI,2014-07-30,50.82,51.13,50.57,50.86,1887159
ADM,2014-07-30,47.68,47.85,46.6,46.74,4206293
ADP,2014-07-30,82.33,82.46,81.712,82.15,1667184
ADSK,2014-07-30,55.79,55.95,55.29,55.61,1067699
ADS,2014-07-30,268.58,271.03,267.93,270.46,291711
AEE,2014-07-30,39.97,39.99,38.66,39,2415762
AEP,2014-07-30,54.11,54.2299,52.57,53,2890028
AES,2014-07-30,15.06,15.18,14.91,14.99,3273381
AET,2014-07-30,82.48,82.72,78.6,79.74,4767419
AFL,2014-07-30,61.38,61.8,60.53,61.38,4209255
AGN,2014-07-30,215.61,216.56,214.75,215.55,1565517
AIG,2014-07-30,53.66,53.74,52.95,53.05,6841305
AIV,2014-07-30,33.88,34.475,33.88,34.32,897608
AIZ,2014-07-30,65.24,65.51,64.33,64.67,376415
AJG,2014-07-30,45.5,46.475,45.3,45.85,1496177
AKAM,2014-07-30,59.55,61.01,59.55,60.73,5178640
ALB,2014-07-30,67.58,68.09,66.58,66.71,1572378
ALGN,2014-07-30,55.1,55.88,54.75,55.54,862856
ALK,2014-07-30,46.04,46.63,44.44,44.9,2556414
ALLE,2014-07-30,52.55,53.96,52.43,53.66,799286
ALL,2014-07-30,57.1,57.175,56.63,56.89,3104227
ALXN,2014-07-30,165.65,167.76,162.66,163.68,936143
AMAT,2014-07-30,21.45,21.68,21.15,21.28,9720866
AMD,2014-07-30,3.82,3.88,3.77,3.82,42981161
AME,2014-07-30,50.86,50.99,49.895,50.18,1587432
AMGN,2014-07-30,128.63,131.2367,128.63,130.01,8472513
AMG,2014-07-30,208.89,208.89,202.34,205.47,389411
AMP,2014-07-30,123.9,127,121.93,123.45,1218357
AMT,2014-07-30,93.57,97.56,93.57,96.25,2873596
AMZN,2014-07-30,321.45,322.73,318.5,322.51,3973213
ANDV,2014-07-30,60.1,60.74,59.06,59.39,2221688
ANSS,2014-07-30,77.76,78.89,77.76,78.29,487462
ANTM,2014-07-30,116.15,116.5,108.01,112.47,5450245
AON,2014-07-30,86.09,86.22,84.96,86.09,1587250
AOS,2014-07-30,23.795,23.83,23.52,23.71,859022
APA,2014-07-30,102.19,102.65,100.75,101.29,2321340
APC,2014-07-30,111.47,113,108.76,109.87,6011938
APD,2014-07-30,136.17,136.905,134.68,135.34,981079
APH,2014-07-30,48.99,49.04,48.62,48.705,1137044
ARE,2014-07-30,79.01,79.01,77.83,78.48,393675
ARNC,2014-07-30,51,51.18,49.89,50.16,4561754
ATVI,2014-07-30,23.01,23.08,22.77,22.89,6222599
AVB,2014-07-30,149.64,151.4,149.64,150.98,844609
AVGO,2014-07-30,70.95,71.04,69.72,70.51,1754486
AVY,2014-07-30,48.1,48.1799,47.4,47.85,795658
AWK,2014-07-30,48.7,49,48.19,48.33,589088
AXP,2014-07-30,92.11,92.32,90.04,90.91,5069546
AYI,2014-07-30,110.11,110.44,108.795,109.41,448351
AZO,2014-07-30,510.31,523.25,510.31,521.84,261853
A,2014-07-30,56.22,56.805,56.02,56.78,1371335
BAC,2014-07-30,15.43,15.665,15.31,15.58,83243060
BAX,2014-07-30,76.83,77.2,75.55,76.09,2921104
BA,2014-07-30,123.2,123.8,121.76,122.29,4049024
BBT,2014-07-30,37.61,37.8,37.3999,37.64,2379879
BBY,2014-07-30,30.97,31.56,30.65,30.91,3854101
BDX,2014-07-30,119.1,119.51,118.2582,119.38,968384
BEN,2014-07-30,57.25,57.27,54.81,56.07,3026569
BF.B,2014-07-30,45.075,45.14,44.015,44.085,1109622
BIIB,2014-07-30,344.45,349,343.02,344.52,1303257
BK,2014-07-30,39.47,40.055,39.43,39.82,5994638
BLK,2014-07-30,316.17,317.15,312.63,314.82,504026
BLL,2014-07-30,31.26,31.455,31.08,31.245,2792974
BMY,2014-07-30,51.21,51.3,50.68,51.12,9151941
BRK.B,2014-07-30,127.51,128.42,126.83,127.74,2066400
BSX,2014-07-30,12.94,13.26,12.88,13.14,10821387
BWA,2014-07-30,64.69,64.74,63.74,64.5,2277313
BXP,2014-07-30,120.35,121.91,120.252,120.98,700405
CAG,2014-07-30,30.73,30.745,30.36,30.51,5475387
CAH,2014-07-30,72.5,72.84,72.0604,72.75,1431761
CAT,2014-07-30,105.08,105.32,103.03,103.38,5861710
CA,2014-07-30,29.56,29.63,29.41,29.58,1477996
CBG,2014-07-30,32.54,32.72,31.44,31.65,3797667
CBOE,2014-07-30,48.97,49.32,48.6,49.11,451809
CBS,2014-07-30,57.88,58.23,57.51,57.71,7126052
CB,2014-07-30,102.7,102.88,101.52,101.84,1809822
CCI,2014-07-30,74.74,75.25,73.93,74.5,1822747
CCL,2014-07-30,36.71,36.79,36.32,36.56,3407129
CDNS,2014-07-30,16.89,17.07,16.64,17.05,4514470
CELG,2014-07-30,88.57,89.76,88.27,88.34,4821417
CERN,2014-07-30,57.27,57.48,56.7601,56.83,1756274
CF,2014-07-30,51.122,51.336,50.798,50.924,2176730
CHD,2014-07-30,33.19,33.235,32.65,32.75,1922780
CHK,2014-07-30,26.96,27.18,26.74,27.01,9507934
CHRW,2014-07-30,68,69.5,65.73,68.53,5014493
CHTR,2014-07-30,162.16,163.54,160.64,161.77,912248
CINF,2014-07-30,47.28,47.78,46.51,46.585,723910
CI,2014-07-30,95.29,95.29,92.21,93.5,3324216
CLX,2014-07-30,88.9,89.19,87.81,88.05,1170720
CL,2014-07-30,66.46,66.73,66.02,66.11,3740911
CMA,2014-07-30,49.88,51.01,49.88,50.85,2685913
CMCSA,2014-07-30,27.595,27.725,27.46,27.705,25923096
CME,2014-07-30,75.9,76.22,75.23,75.83,1524894
CMG,2014-07-30,678,682.67,676,681.83,404344
CMI,2014-07-30,144.19,144.484,141.762,142.95,2218642
CMS,2014-07-30,29.96,30.01,29.28,29.41,2644286
CNC,2014-07-30,38.26,38.375,36.515,37.01,3340396
CNP,2014-07-30,25.02,25.1,24.475,24.56,3241193
COF,2014-07-30,81.48,81.8,81.02,81.56,2806256
COG,2014-07-30,33.56,33.73,32.8799,33.17,4470903
COL,2014-07-30,74.63,74.78,73.31,74.01,1151175
COO,2014-07-30,161.22,163.2,160.54,163.13,595709
COP,2014-07-30,85.25,85.89,84.11,84.63,5532290
COST,2014-07-30,118.79,119.07,117.44,118.18,2032545
COTY,2014-07-30,17.06,17.14,16.94,17.01,306235
CPB,2014-07-30,43.3,43.44,42.73,42.79,1078281
CRM,2014-07-30,55.09,56.49,55.04,56.25,3882300
CSCO,2014-07-30,25.83,25.84,25.47,25.63,26124216
CSX,2014-07-30,30.62,30.77,30.335,30.46,4808488
CTAS,2014-07-30,63.44,64.08,62.93,63.4,322562
CTL,2014-07-30,39.81,40.23,39.57,39.77,8045896
CTSH,2014-07-30,50.87,51.12,49.91,49.96,4725749
CTXS,2014-07-30,69.51,70.25,68.94,68.99,3413953
CVS,2014-07-30,78,78.1999,77.43,77.74,4014388
CVX,2014-07-30,132.97,133.69,131.5001,132.53,4601818
CXO,2014-07-30,147.34,147.72,144,144.52,526310
C,2014-07-30,49.67,50.27,49.63,50,15327634
DAL,2014-07-30,37.82,38.13,37.5,37.84,10042213
DE,2014-07-30,85.96,86.06,85.0101,85.43,2744166
DFS,2014-07-30,62.73,62.83,61.7299,62.55,3269261
DGX,2014-07-30,62.23,62.54,62.03,62.48,1211429
DG,2014-07-30,56.36,56.94,56.005,56.88,5145082
DHI,2014-07-30,21.03,21.15,20.7,20.86,6769605
DHR,2014-07-30,74.27,74.46,73.6,74.17,4315490
DISCA,2014-07-30,83.34,84.49,82.76,83.71,1824221
DISCK,2014-07-30,81.54,82.91,81.3,82.62,432478
DISH,2014-07-30,62.82,63.31,62.44,62.69,748354
DIS,2014-07-30,86.62,87.27,86.091,87.21,7299155
DLR,2014-07-30,63.4,65.23,63.01,64.78,2949667
DLTR,2014-07-30,54.7,55.85,54.5,55.47,7141484
DOV,2014-07-30,87.17,87.71,86.48,87.27,1020059
DPS,2014-07-30,61.05,61.1399,59.5,59.69,1955980
DRE,2014-07-30,18.19,18.26,18.01,18.18,2457922
DRI,2014-07-30,46.87,46.99,46.1,46.31,1916329
DTE,2014-07-30,76.59,77.01,75.21,75.4,1479061
DUK,2014-07-30,74.03,74.2,72.58,73.05,2782792
DVA,2014-07-30,71.48,71.73,70.9701,71.32,727718
DVN,2014-07-30,78.04,78.47,77.16,77.31,2356256
D,2014-07-30,70,70.66,68.4,68.97,2588881
EA,2014-07-30,34.5,34.57,34.31,34.5,4996531
EBAY,2014-07-30,53.28,53.58,52.76,53.23,9109001
ECL,2014-07-30,110.04,110.66,109.15,109.35,1128423
ED,2014-07-30,57.55,57.57,56.52,56.79,1924290
EFX,2014-07-30,77.19,77.74,76.74,77.19,820078
EIX,2014-07-30,57.17,57.19,55.58,55.78,1684005
EL,2014-07-30,74.47,74.71,73.69,74.27,1891478
EMN,2014-07-30,81.77,82.52,80.94,81.29,3176925
EMR,2014-07-30,66.15,66.23,64.79,65.21,4661822
EOG,2014-07-30,114.83,115.44,113.36,113.63,1779381
EQIX,2014-07-30,214.55,217.81,214.55,215.75,451886
EQR,2014-07-30,65.36,66.77,65.086,66.39,2217052
EQT,2014-07-30,98.49,98.98,96.24,96.37,1387723
ESRX,2014-07-30,69.76,71.73,69.28,70.61,11250532
ESS,2014-07-30,191.95,193.92,191.95,193.3,276809
ES,2014-07-30,45.69,45.95,44.8,44.93,1473400
ETFC,2014-07-30,21.18,21.7,21.04,21.69,4332207
ETN,2014-07-30,69.38,70.13,68.76,69.9,11758400
ETR,2014-07-30,75.01,75.51,73.56,74.16,2102892
EW,2014-07-30,45.5,47.25,45.261,46.44,11365110
EXC,2014-07-30,31.63,31.66,30.8549,31.01,7976802
EXPD,2014-07-30,43.91,44.22,43.59,44.03,1463185
EXPE,2014-07-30,81,81.7,80.36,81.68,2729537
EXR,2014-07-30,53.08,53.29,52.65,53.04,612671
FAST,2014-07-30,45,45.1,44.8,44.94,2937551
FBHS,2014-07-30,37.33,37.55,36.98,37.24,2723343
FB,2014-07-30,74.21,75.19,74.13,74.677,36853018
FCX,2014-07-30,38.09,38.22,37.67,37.88,6046047
FDX,2014-07-30,147.36,150.34,147.36,149.36,1390583
FE,2014-07-30,32.05,32.06,31.5,31.65,9326507
FFIV,2014-07-30,114.94,116.11,114.575,115.67,1129347
FISV,2014-07-30,61.46,62.68,61.31,62.55,1430574
FIS,2014-07-30,56.47,57.07,56.33,57.02,1742429
FITB,2014-07-30,20.86,20.965,20.65,20.79,7669571
FLIR,2014-07-30,34.42,34.7,34.24,34.44,599899
FLR,2014-07-30,74.72,75.36,74.22,75.04,1147010
FLS,2014-07-30,75.98,76.16,75.28,75.75,749176
FL,2014-07-30,48.71,48.93,48.49,48.76,912829
FMC,2014-07-30,68.04,68.37,66.8901,67.02,1673457
FOXA,2014-07-30,32.25,32.525,31.935,32,27828388
FOX,2014-07-30,32.02,32.31,31.75,31.97,8201677
FRT,2014-07-30,123.45,123.82,122.68,123.34,301821
FTI,2014-07-30,62.58,62.84,61.96,62.17,1513750
F,2014-07-30,17.52,17.6,17.32,17.46,30169696
GD,2014-07-30,119.23,119.98,118.55,119.21,1184237
GE,2014-07-30,25.58,25.79,25.4,25.64,25838163
GGP,2014-07-30,23.7,23.825,23.33,23.57,2805070
GILD,2014-07-30,94.3,94.34,93.56,93.79,10763149
GIS,2014-07-30,52.58,52.7,51.615,51.65,3684919
GLW,2014-07-30,20.1,20.11,19.57,19.87,13123284
GM,2014-07-30,34.5,34.66,34.01,34.31,18941748
GOOGL,2014-07-30,595.81,598.45,592.7,595.44,1215576
GOOG,2014-07-30,586.55,589.5,584,587.42,1013932
GPC,2014-07-30,84.5,85.05,84.2,84.92,761234
GPN,2014-07-30,35.5,35.5,34.425,35.325,3754772
GPS,2014-07-30,40.62,41.07,40.55,40.9,3608028
GRMN,2014-07-30,61.6,61.75,53.78,54.41,9634164
GS,2014-07-30,175.96,177.48,175.36,175.76,2354131
GT,2014-07-30,27.44,27.45,25.07,25.45,10017067
GWW,2014-07-30,239.76,240.97,237.26,240.03,492083
HAL,2014-07-30,71.35,71.86,70.653,70.74,6361227
HAS,2014-07-30,50.47,50.85,50.09,50.69,845509
HBAN,2014-07-30,9.88,9.96,9.83,9.91,6110303
HBI,2014-07-30,25.1975,25.245,24.8975,25.1625,1906144
HCA,2014-07-30,64.58,66.71,64.58,66.26,5152738
HCN,2014-07-30,64.29,64.68,63.69,64.03,1417070
HCP,2014-07-30,42.46,42.7,41.78,41.93,2596089
HD,2014-07-30,81.5,81.85,81.07,81.76,5808459
HES,2014-07-30,104,104.5,99.87,101.05,4860672
HIG,2014-07-30,35.35,35.38,34.48,34.53,5558729
HII,2014-07-30,93.22,93.74,92.75,93.06,284034
HOG,2014-07-30,63.19,63.62,62.88,63.37,1062265
HOLX,2014-07-30,25.72,26.35,25.55,25.96,4494314
HON,2014-07-30,94.83,94.83,93.34,94.07,2636785
HP,2014-07-30,116.58,116.64,113.81,114.5,911454
HRB,2014-07-30,32.18,32.46,32,32.44,1577516
HRL,2014-07-30,23.53,23.605,23.0781,23.125,1552256
HRS,2014-07-30,67.2,69.94,66.85,69.45,1508538
HSIC,2014-07-30,59.36,59.645,58.995,59.4,638470
HST,2014-07-30,22.76,22.9,22.45,22.59,6242399
HSY,2014-07-30,91.29,91.49,90.13,90.36,1306856
HUM,2014-07-30,125,125,118.53,120.34,3908180
IBM,2014-07-30,195.2,195.99,192.9,194,3945601
ICE,2014-07-30,39.31,39.36,38.966,39.214,3604845
IDXX,2014-07-30,64.575,64.995,62.79,63.355,1176272
IFF,2014-07-30,103.44,103.59,102.67,103.21,388872
ILMN,2014-07-30,167.66,168.8599,164.542,165.04,1031825
INCY,2014-07-30,49.13,50.55,48.74,49.37,1324196
INFO,2014-07-30,26.2,26.2,25.51,25.99,220673
INTC,2014-07-30,34.31,34.57,34.04,34.35,32788878
INTU,2014-07-30,83.09,83.54,82.4905,83.29,935639
IPG,2014-07-30,20.54,20.59,20.13,20.17,7644020
IP,2014-07-30,48.58,49.02,48.05,48.22,4809549
IQV,2014-07-30,56.28,57.33,55.43,56.82,1027005
IRM,2014-07-30,34.21,34.39,33.9219,34.04,1708820
IR,2014-07-30,61.5,61.5,60.67,60.93,2200763
ISRG,2014-07-30,155.9098,156.6632,154.9792,155.6632,812682
ITW,2014-07-30,83.96,84.33,83.63,84.09,2970851
IT,2014-07-30,69.38,70.04,69.235,69.47,280961
IVZ,2014-07-30,38.34,38.67,37.99,38.38,2923734
JBHT,2014-07-30,78.13,78.8,78.08,78.5,621101
JCI,2014-07-30,46.7853,46.9738,46.2408,46.5864,3640945
JEC,2014-07-30,52.5,52.65,51.51,51.75,1602785
JNJ,2014-07-30,102.27,102.85,101.81,102.3,5995785
JNPR,2014-07-30,23.84,24,23.66,23.72,5917971
JPM,2014-07-30,59.02,59.28,58.61,58.91,11821992
JWN,2014-07-30,69.11,70.25,68.93,70.19,949868
KEY,2014-07-30,13.75,13.83,13.62,13.74,7128107
KIM,2014-07-30,23.41,23.57,22.81,22.89,3357520
KLAC,2014-07-30,72.09,72.39,71.38,71.89,1220157
KMB,2014-07-30,107.38,107.5488,105.43,106.1,2532756
KMI,2014-07-30,37.32,37.59,36.982,37.3,4308365
KMX,2014-07-30,49.64,50.16,49.56,50.06,1492677
KORS,2014-07-30,83.02,83.31,82.12,82.27,3465951
KO,2014-07-30,40.45,40.5,39.61,39.62,20346235
KR,2014-07-30,25.18,25.225,24.85,24.865,7465874
KSS,2014-07-30,52.1,54.2,52.02,53.56,4399356
KSU,2014-07-30,110.83,111.25,109.91,110.81,479545
K,2014-07-30,65.19,65.28,63.44,63.73,2557990
LB,2014-07-30,58,58.93,58,58.83,1459075
LEG,2014-07-30,33.03,33.37,32.94,33.33,1405330
LEN,2014-07-30,36.8137,36.9118,36.1569,36.3039,2752789
LH,2014-07-30,105.81,106.24,105.21,105.87,531377
LKQ,2014-07-30,25.54,25.6,25.2175,25.33,2694097
LLL,2014-07-30,119.97,120.26,118.61,119.64,694698
LLY,2014-07-30,63.14,63.18,62.27,62.62,3974230
LMT,2014-07-30,170.24,171.36,168.84,170.18,1077748
LNC,2014-07-30,52.62,53.14,52.19,53.01,2517001
LNT,2014-07-30,29.34,29.43,28.6541,28.805,817910
LOW,2014-07-30,48.2,48.54,48.06,48.47,4380564
LRCX,2014-07-30,69.29,69.91,67.47,67.89,3535447
LUK,2014-07-30,25.12,25.2,24.95,25.03,1367013
LUV,2014-07-30,28.85,29.1,28.68,28.84,4345096
LYB,2014-07-30,108.75,109.26,107.79,108.18,2841964
L,2014-07-30,43.3,43.49,42.84,43.01,1113775
MAA,2014-07-30,74.51,75.09,74.38,74.91,512922
MAC,2014-07-30,66.64,66.94,65.65,66.11,813196
MAR,2014-07-30,66.22,66.47,64.36,65.41,3930702
MAS,2014-07-30,21.79,21.82,21.06,21.31,6925189
MAT,2014-07-30,35.4,35.84,35.35,35.69,2103113
MA,2014-07-30,76.07,76.29,75.45,75.91,5521809
MCD,2014-07-30,96.19,96.34,95.572,95.95,6059213
MCHP,2014-07-30,46.47,46.61,46.05,46.25,1191650
MCK,2014-07-30,191.57,192.39,190.38,191.25,1094146
MCO,2014-07-30,90.8,90.8,89.42,89.91,1105026
MDLZ,2014-07-30,38.17,38.18,36.955,36.97,9331853
MDT,2014-07-30,62.84,62.96,62.24,62.58,6593884
MET,2014-07-30,54.23,54.85,54.06,54.44,7300557
MGM,2014-07-30,27.13,27.46,26.6,27.35,10075455
MHK,2014-07-30,128.5,128.5,125.68,126.72,1334443
MKC,2014-07-30,68.14,68.37,67.13,67.38,846766
MLM,2014-07-30,130.2,132.06,127.81,128.53,1161409
MMC,2014-07-30,52.08,52.29,51.6,51.91,2879385
MMM,2014-07-30,144.26,144.78,143.52,143.74,2458395
MNST,2014-07-30,21.85,21.875,21.44,21.62,4194246
MON,2014-07-30,114.94,115.59,114.3,114.39,4330992
MOS,2014-07-30,47.26,47.422,46.9301,47.18,1933275
MO,2014-07-30,41.83,41.89,41.06,41.12,7223719
MPC,2014-07-30,39.79,40.065,39.23,39.49,6335192
MRK,2014-07-30,58.58,58.85,57.605,58.08,8051798
MRO,2014-07-30,40.27,40.4,39.4901,39.66,4197512
MSFT,2014-07-30,44.07,44.1,43.29,43.5785,31925735
MSI,2014-07-30,64.99,65.07,64.58,64.83,1015073
MS,2014-07-30,32.77,33.49,32.75,33.34,10002410
MTB,2014-07-30,122.88,123.3376,121.83,122.71,444268
MTD,2014-07-30,260.94,261.81,258.7,261.78,125574
MU,2014-07-30,32.38,32.74,32.28,32.53,16001620
MYL,2014-07-30,50.77,50.96,49.89,50.55,4335621
M,2014-07-30,57.79,58.72,57.7,58.61,3112142
NAVI,2014-07-30,17.7,17.97,17.48,17.58,3032346
NBL,2014-07-30,68.87,69.22,66.66,67.04,4436341
NCLH,2014-07-30,33.65,33.73,32.915,33.05,1658496
NDAQ,2014-07-30,43.05,43.06,42.61,42.9,1416845
NEE,2014-07-30,98.16,98.5,95.76,96.34,2844074
NEM,2014-07-30,25.6,25.73,25.035,25.59,5270960
NFLX,2014-07-30,60.6785,62.1842,60.6157,62.0514,15306193
NFX,2014-07-30,42.7,42.9,40.47,41.48,8544345
NI,2014-07-30,38.85,39.07,38.2,38.51,2290137
NKE,2014-07-30,39.195,39.97,39.14,39.805,9058332
NLSN,2014-07-30,47.23,47.53,47,47.38,2387930
NOC,2014-07-30,127.08,127.23,125.305,125.85,1027866
NOV,2014-07-30,83,83.45,81.73,81.73,5051018
NRG,2014-07-30,30.98,31.3,30.7,30.82,4475904
NSC,2014-07-30,103.52,104.05,103.18,103.65,1663430
NTAP,2014-07-30,38.76,39.3,38.69,39.12,3623745
NTRS,2014-07-30,67.5,68.11,66.84,67.88,1368129
NUE,2014-07-30,51.66,51.81,51.14,51.24,1870195
NVDA,2014-07-30,17.89,18.13,17.84,18.08,6155073
NWL,2014-07-30,30.97,31.67,30.94,31.61,2978376
NWSA,2014-07-30,17.9,18.03,17.71,17.845,3688878
NWS,2014-07-30,17.42,17.5,17.28,17.38,607320
OKE,2014-07-30,66.97,67.2,65.92,66.09,742756
OMC,2014-07-30,72.67,72.78,71.58,71.72,1990815
ORCL,2014-07-30,40.71,41.03,40.58,40.96,11406501
ORLY,2014-07-30,150.88,152.57,150.46,152.45,675217
OXY,2014-07-30,99.76,100.3097,98.08,98.11,4248506
O,2014-07-30,44.45,44.63,43.14,43.44,2573486
PAYX,2014-07-30,41.54,41.73,41.26,41.48,1671576
PBCT,2014-07-30,14.82,14.93,14.69,14.74,2612273
PCAR,2014-07-30,63.89,64.33,63.02,63.89,1338390
PCG,2014-07-30,46.3,46.71,45.69,45.7,3010668
PCLN,2014-07-30,1253.82,1258.51,1249.92,1255.95,625752
PDCO,2014-07-30,39.5,39.7,39.12,39.59,397499
PEG,2014-07-30,37.14,37.19,36.032,36.09,3956977
PEP,2014-07-30,90.49,90.55,88.72,88.91,4254648
PFE,2014-07-30,29.51,29.54,29.03,29.26,33990600
PFG,2014-07-30,51.14,51.42,50.65,51.21,954826
PGR,2014-07-30,23.9,23.99,23.64,23.68,3161172
PG,2014-07-30,78.7,79.01,78.14,78.16,8296537
PHM,2014-07-30,18.41,18.48,18,18.14,5278863
PH,2014-07-30,118.1,118.81,116.93,117.61,1449804
PKG,2014-07-30,67.37,68.47,67.18,67.3,1036021
PKI,2014-07-30,47.2,47.54,46.82,47.14,843767
PLD,2014-07-30,41.81,42.05,41.4,41.43,2526644
PM,2014-07-30,84.72,85.07,83.14,83.19,4679509
PNC,2014-07-30,84.05,84.47,83.5,84.11,2072458
PNR,2014-07-30,70.17,70.29,69.13,69.59,2076619
PNW,2014-07-30,55.87,56.01,54.66,54.85,832576
PPG,2014-07-30,102.625,103.335,101.8,102.215,1270480
PPL,2014-07-30,33.75,33.93,33.09,33.13,3400715
PRGO,2014-07-30,155.28,155.59,153.52,153.89,586707
PRU,2014-07-30,88.39,89.41,87.96,89.16,2924191
PSA,2014-07-30,174.44,175.85,173.93,175.26,510263
PSX,2014-07-30,82.19,83.41,81.31,81.72,2664734
PVH,2014-07-30,112.94,113.32,112.0525,113.19,752108
PWR,2014-07-30,34.6,35.01,34.448,34.97,2085975
PXD,2014-07-30,229.66,231.05,226.44,227.12,739864
PX,2014-07-30,129.35,129.76,128.5,129.22,869291
QCOM,2014-07-30,75.68,76.23,75.15,76.04,10726869
RCL,2014-07-30,62.06,62.33,61.25,61.8,1777064
REGN,2014-07-30,328.55,336.9399,315,322.18,2374015
REG,2014-07-30,55.54,55.85,55.01,55.48,333312
RE,2014-07-30,158.64,159.48,155.96,156.02,895117
RF,2014-07-30,10.25,10.37,10.2,10.3,10200539
RHI,2014-07-30,49.98,49.98,49.25,49.57,881769
RHT,2014-07-30,56.75,58.34,56.68,58.29,1659430
RJF,2014-07-30,50.68,51.8,50.545,51.7,703443
RL,2014-07-30,158.83,159.86,158.47,159.35,652615
RMD,2014-07-30,51.6,51.83,51.065,51.8,922407
ROK,2014-07-30,113.38,114.27,111.24,113.33,2954809
ROP,2014-07-30,147.15,147.71,145.47,147.57,490374
ROST,2014-07-30,31.975,32.43,31.975,32.385,3150988
RRC,2014-07-30,78.16,78.22,75.68,76.06,2255963
RSG,2014-07-30,37.76,37.97,37.55,37.95,2554548
RTN,2014-07-30,92.89,93.42,92.06,92.62,1285624
SBAC,2014-07-30,106.88,109.52,106.8,108.96,1466218
SBUX,2014-07-30,39.5,39.59,39.26,39.45,8911708
SCG,2014-07-30,52.86,53.24,51.94,52.1,823706
SCHW,2014-07-30,28.14,28.65,28.13,28.5,4867671
SEE,2014-07-30,34,34.47,32.35,32.7,6434818
SHW,2014-07-30,210.94,211.83,209.72,210.16,561742
SIG,2014-07-30,103.85,104.77,103.05,104.46,541659
SJM,2014-07-30,103.37,103.54,101.93,102.11,480458
SLB,2014-07-30,111.53,111.97,109.86,110.27,5751320
SLG,2014-07-30,109.19,109.81,108.88,109.37,478298
SNA,2014-07-30,123.84,124.28,122.05,123.04,319565
SNI,2014-07-30,83.3,83.42,82.18,83.01,725771
SNPS,2014-07-30,38.77,38.95,38.53,38.78,394181
SO,2014-07-30,45,45,44.01,44.38,6949650
SPGI,2014-07-30,81.49,81.91,81.14,81.66,1237067
SPG,2014-07-30,170.09,171.01,169,170.16,1217412
SRCL,2014-07-30,124.33,125.43,118.63,119.65,315690
SRE,2014-07-30,103.05,103.5,101.07,101.41,914868
STI,2014-07-30,38.76,39.02,38.48,38.7,2381354
STT,2014-07-30,72.95,73.14,71.06,71.86,1756123
STX,2014-07-30,59.61,60.24,59.46,60.09,2009168
STZ,2014-07-30,86.2,86.56,84.6,84.64,1206801
SWKS,2014-07-30,52.41,52.76,51.6801,52.17,2416987
SWK,2014-07-30,89.51,89.71,88.56,89.38,1180840
SYK,2014-07-30,80.41,80.79,80.09,80.41,1233637
SYMC,2014-07-30,23.8,24.08,23.7045,24,4408125
SYY,2014-07-30,36.59,36.88,36.072,36.24,2848586
TAP,2014-07-30,70.47,70.48,69.01,69.1,1342194
TDG,2014-07-30,171.04,171.23,169.38,170.85,296793
TEL,2014-07-30,63.02,63.6,62.61,63.37,2664660
TGT,2014-07-30,61.31,61.6283,61.14,61.38,3677044
TIF,2014-07-30,98.1,99.81,97.73,99.67,1593466
TJX,2014-07-30,52.77,53.79,52.69,53.68,4235857
TMK,2014-07-30,53.78,53.89,53.29,53.58,578691
TMO,2014-07-30,124.41,125.05,123.44,124.71,1602893
TPR,2014-07-30,34.5,34.92,34.5,34.77,4292210
TRIP,2014-07-30,99.98,100.44,98.89,100.02,1221313
TROW,2014-07-30,81.63,81.63,79.09,79.73,1594165
TRV,2014-07-30,91.22,91.59,90.82,90.94,2069559
TSCO,2014-07-30,63.84,63.99,63.32,63.81,984737
TSN,2014-07-30,39.25,39.28,38.09,38.2,7750935
TSS,2014-07-30,32.37,32.4,32.07,32.32,1236527
TWX,2014-07-30,84.07,85.02,83.94,84.49,8252274
TXN,2014-07-30,47,47.38,46.76,47.23,5408191
TXT,2014-07-30,36.93,37.16,36.55,36.88,1653453
T,2014-07-30,36.45,36.625,36.0745,36.36,20448397
UAA,2014-07-30,34.62,34.83,34.34,34.61,5658098
UAL,2014-07-30,47.43,47.74,46.15,46.97,7006188
UDR,2014-07-30,28.94,29.38,28.88,29.31,1260217
UHS,2014-07-30,109.07,109.44,107.53,108.12,873496
ULTA,2014-07-30,92.45,94.28,92.18,94.13,763054
UNH,2014-07-30,84.76,84.87,81.72,82.95,7171944
UNM,2014-07-30,34.59,34.756,34.29,34.45,1772153
UNP,2014-07-30,100.15,100.31,98.96,99.47,4679856
UPS,2014-07-30,99.25,99.76,98.19,99.35,3949089
URI,2014-07-30,111.63,111.7499,109.61,110.55,859750
USB,2014-07-30,42.83,43.1,42.655,42.92,5541998
UTX,2014-07-30,107.81,108.15,106.07,106.38,5978252
VAR,2014-07-30,83.62,83.955,82.94,83.09,621719
VFC,2014-07-30,61.68,62.47,61.52,62.43,1877835
VIAB,2014-07-30,85.86,86.35,84.73,84.89,2849473
VLO,2014-07-30,50.01,50.95,49.6,50.06,10030196
VMC,2014-07-30,65.75,66.1,64.92,65.34,888554
VNO,2014-07-30,107.03,107.72,106.56,107.13,895677
VRSK,2014-07-30,62.37,62.41,60.49,60.79,1290269
VRSN,2014-07-30,54.02,54.48,53.71,54.33,1462156
VRTX,2014-07-30,93.49,95.24,91.3101,92.01,2295525
VTR,2014-07-30,64.42,64.87,63.81,63.86,2293995
VZ,2014-07-30,51.94,52.15,51.42,51.76,12769235
V,2014-07-30,53.3725,53.6975,53.3613,53.515,10435520
WAT,2014-07-30,105.33,106.5,105.06,105.76,403730
WBA,2014-07-30,70.71,71.02,70.1,70.89,4831136
WDC,2014-07-30,101.11,102.67,100.935,101.17,2606611
WEC,2014-07-30,45.4,45.65,44.27,44.42,2296053
WFC,2014-07-30,51.73,52.3,51.69,52.1,11439613
WHR,2014-07-30,145.45,146.13,141.63,142.79,2395935
WMB,2014-07-30,58.22,58.62,56.55,56.69,5431981
WMT,2014-07-30,75.88,75.92,74.67,74.78,9985703
WM,2014-07-30,45.69,45.69,45.11,45.4,2174810
WU,2014-07-30,17.54,17.765,17.52,17.67,4800690
WYNN,2014-07-30,218.3,219.2,214.741,218.61,1773712
WYN,2014-07-30,76.91,77.17,76.12,77.05,1028808
WY,2014-07-30,32.09,32.21,31.62,31.82,3783978
XEC,2014-07-30,146.93,147.66,143.01,143.64,1053052
XEL,2014-07-30,31.7,31.81,31,31.12,2209134
XLNX,2014-07-30,41.34,41.675,41.12,41.61,5227281
XL,2014-07-30,33.66,33.66,32.87,32.89,2656292
XOM,2014-07-30,103.73,104.15,102.57,103.25,11072188
XRAY,2014-07-30,47.29,47.62,47.175,47.44,829042
XRX,2014-07-30,52.12,53.48,52.12,53.36,3374162
XYL,2014-07-30,37.47,37.51,36.42,36.43,1653797
YUM,2014-07-30,73.93,74.06,72.8,73,5273704
ZBH,2014-07-30,101.3,102.73,101.28,102.22,1821072
ZION,2014-07-30,29.25,29.64,28.99,29.06,7245396
ZTS,2014-07-30,33.15,33.25,32.915,33.14,1800583
AAL,2014-07-31,38.9,39.4,38.05,38.85,13536481
AAPL,2014-07-31,97.16,97.45,95.33,95.6,56842647
AAP,2014-07-31,123.86,124.54,121.03,121.11,891376
ABBV,2014-07-31,53.13,53.4,52.3,52.34,15479875
ABC,2014-07-31,77.67,78.04,76.72,76.91,2099234
ABT,2014-07-31,42.52,42.88,42.08,42.12,4658756
ACN,2014-07-31,79.91,80.66,79.22,79.28,2745846
ADBE,2014-07-31,71.31,71.54,69.01,69.2499,3822933
ADI,2014-07-31,50.4,50.83,49.62,49.63,1888828
ADM,2014-07-31,46.48,46.86,46.19,46.4,3677876
ADP,2014-07-31,82.23,82.5,80.93,81.31,1638190
ADSK,2014-07-31,54.98,55.19,53.17,53.35,2805931
ADS,2014-07-31,268.8,269.31,262.03,262.29,571237
AEE,2014-07-31,38.52,39.12,38.44,38.45,1963070
AEP,2014-07-31,52.76,52.93,51.955,51.99,2509796
AES,2014-07-31,14.89,14.985,14.58,14.61,3893012
AET,2014-07-31,78.56,78.77,76.11,77.53,6150743
AFL,2014-07-31,60.93,61.195,59.64,59.74,3268182
AGN,2014-07-31,213.14,214.8,210.78,214.26,3033499
AIG,2014-07-31,52.6,52.96,51.9,51.98,8272690
AIV,2014-07-31,34.23,34.33,33.645,34.18,2415222
AIZ,2014-07-31,64.48,64.58,63.2675,63.36,593657
AJG,2014-07-31,45.59,45.86,44.98,45,1022769
AKAM,2014-07-31,58.29,61.24,58.13,59.02,5135753
ALB,2014-07-31,66.71,66.71,59.86,61.34,5793348
ALGN,2014-07-31,55.11,55.54,54.21,54.21,749031
ALK,2014-07-31,44.5,44.77,43.88,43.97,1870897
ALLE,2014-07-31,50.9,52.73,49.93,51.43,1583431
ALL,2014-07-31,58.19,59.89,57.2,58.45,6260338
ALXN,2014-07-31,161.03,163.49,158.35,158.99,1445609
AMAT,2014-07-31,21.1,21.365,20.93,20.96,12963351
AMD,2014-07-31,3.8001,3.99,3.78,3.91,112162894
AME,2014-07-31,49.82,50.01,48.6,48.69,1831363
AMGN,2014-07-31,128.39,129.34,127.04,127.39,4841225
AMG,2014-07-31,203.32,204.26,198.7,199.25,660244
AMP,2014-07-31,122.17,122.58,119.53,119.6,1189141
AMT,2014-07-31,95.84,96.26,94.39,94.39,2444514
AMZN,2014-07-31,320.01,320.6836,311.86,312.99,5193770
ANDV,2014-07-31,58.99,62.52,58.94,61.54,6454036
ANSS,2014-07-31,77.63,78.0275,76.76,76.94,584226
ANTM,2014-07-31,109.56,111.9,106.88,109.81,5201282
AON,2014-07-31,85.59,85.9,84.32,84.36,1595103
AOS,2014-07-31,23.49,23.625,23.18,23.35,1552834
APA,2014-07-31,103.08,104.57,101.899,102.66,6191450
APC,2014-07-31,109.14,109.14,106,106.85,6914080
APD,2014-07-31,134.21,135.02,131.94,131.95,1471550
APH,2014-07-31,49.625,49.625,48.075,48.085,1393566
ARE,2014-07-31,77.22,79.08,76.98,78.6,766898
ARNC,2014-07-31,49.83,49.89,48.36,49.17,8665747
ATVI,2014-07-31,22.83,22.83,22.12,22.38,6499715
AVB,2014-07-31,150.32,150.86,148.06,148.08,978332
AVGO,2014-07-31,70.01,70.3,68.8,69.38,1847624
AVY,2014-07-31,47.57,47.57,47.1,47.21,1088324
AWK,2014-07-31,48.08,48.36,47.7,47.77,856966
AXP,2014-07-31,90.07,90.26,87.99,88,7564147
AYI,2014-07-31,108.63,109.49,107.07,107.27,411900
AZO,2014-07-31,523.8,523.8,516.795,517.03,284707
A,2014-07-31,56.22,56.58,55.83,56.09,2708121
BAC,2014-07-31,15.44,15.55,15.25,15.25,70677323
BAX,2014-07-31,75.42,75.67,74.52,74.69,3411392
BA,2014-07-31,121.47,122.05,120.41,120.48,5591290
BBT,2014-07-31,37.5,37.63,37.02,37.02,3302452
BBY,2014-07-31,30.46,30.47,29.24,29.73,6449677
BDX,2014-07-31,118.37,119.5,115.94,116.24,937767
BEN,2014-07-31,55.02,55.2599,54.14,54.15,3621914
BF.B,2014-07-31,44.055,44.085,43.24,43.325,1305856
BIIB,2014-07-31,342.72,342.8599,333.345,334.39,1168973
BK,2014-07-31,39.43,39.54,39.01,39.04,8017446
BLK,2014-07-31,311.75,311.99,304.73,304.73,843511
BLL,2014-07-31,31.155,31.475,30.365,30.63,2796916
BMY,2014-07-31,50.62,51.14,50.49,50.62,8217512
BRK.B,2014-07-31,127.24,127.76,125.37,125.43,3630600
BSX,2014-07-31,13.02,13.07,12.78,12.78,9831087
BWA,2014-07-31,63.41,63.44,61.51,62.25,2524959
BXP,2014-07-31,120.71,121.29,119.38,119.45,715228
CAG,2014-07-31,30.32,30.32,30,30.13,4226487
CAH,2014-07-31,72.25,72.7,71.49,71.65,2629365
CAT,2014-07-31,102.24,102.69,100.74,100.75,6712263
CA,2014-07-31,29.41,29.48,28.83,28.88,2796800
CBG,2014-07-31,31.51,31.98,30.6,30.84,3045772
CBOE,2014-07-31,49.12,49.44,48.47,48.47,949698
CBS,2014-07-31,57.3,57.71,56.81,56.83,6108282
CB,2014-07-31,101.44,101.81,100.07,100.1,2102345
CCI,2014-07-31,74.3,74.72,73.76,74.18,2825852
CCL,2014-07-31,36.34,36.78,36.18,36.22,4670783
CDNS,2014-07-31,16.94,17.05,16.73,16.83,2526468
CELG,2014-07-31,87.87,88.41,86.85,87.15,5050758
CERN,2014-07-31,56.61,56.77,55.16,55.2,2230607
CF,2014-07-31,50.504,50.88,49.982,50.068,3499045
CHD,2014-07-31,32.58,32.665,32.055,32.09,2351382
CHK,2014-07-31,26.86,26.91,26.37,26.37,8820961
CHRW,2014-07-31,68,68.72,67.315,67.46,3121121
CHTR,2014-07-31,161.3,161.48,151.59,154.52,2800185
CINF,2014-07-31,46.32,46.83,45.79,46.02,1280876
CI,2014-07-31,90.06,91.64,87.33,90.04,4402850
CLX,2014-07-31,87.75,88.09,86.61,86.87,1488120
CL,2014-07-31,64.73,64.99,63.4,63.4,6850118
CMA,2014-07-31,50.52,50.78,50.14,50.26,2648709
CMCSA,2014-07-31,27.495,27.525,26.8125,26.865,30528858
CME,2014-07-31,74.5,75.49,73.6,73.94,2199277
CMG,2014-07-31,678.01,679.5,672,672.5,462615
CMI,2014-07-31,141.71,142.4,139.308,139.39,2103164
CMS,2014-07-31,29.15,29.385,28.87,28.93,2435703
CNC,2014-07-31,36.75,36.75,35.84,36.045,2851098
CNP,2014-07-31,24.45,24.65,24.3,24.32,4623889
COF,2014-07-31,81.11,81.18,79.54,79.54,3243406
COG,2014-07-31,33,33.47,32.87,32.95,5192328
COL,2014-07-31,73.36,73.68,72.91,73.27,1565747
COO,2014-07-31,162.08,163.24,159.84,160.88,1067093
COP,2014-07-31,84.22,84.56,82.37,82.5,7106418
COST,2014-07-31,117.54,118.34,117.28,117.54,2477018
COTY,2014-07-31,16.93,17.22,16.86,17.11,628570
CPB,2014-07-31,42.57,42.6028,41.51,41.59,1480540
CRM,2014-07-31,55.68,55.91,54.15,54.25,4291378
CSCO,2014-07-31,25.48,25.5,25.17,25.23,28226460
CSX,2014-07-31,30.25,30.31,29.875,29.92,5805089
CTAS,2014-07-31,63.07,63.07,62.49,62.6,391672
CTL,2014-07-31,39.55,39.92,39.12,39.24,8057352
CTSH,2014-07-31,49.76,50.12,49.03,49.05,4467418
CTXS,2014-07-31,68.44,68.852,67.59,67.73,3137797
CVS,2014-07-31,77.31,77.74,76.36,76.36,4386272
CVX,2014-07-31,131.73,131.97,129.1,129.24,7974203
CXO,2014-07-31,144.02,144.02,140.11,140.8,1091202
C,2014-07-31,49.56,49.92,48.91,48.91,23550926
DAL,2014-07-31,37.44,37.96,36.83,37.46,10682118
DE,2014-07-31,85,85.66,84.53,85.11,3906506
DFS,2014-07-31,62.11,62.24,61.04,61.06,2636035
DGX,2014-07-31,62.41,62.48,61.04,61.1,2131422
DG,2014-07-31,56.24,56.55,55.22,55.23,4688164
DHI,2014-07-31,20.62,20.82,20.47,20.7,7645262
DHR,2014-07-31,73.75,74.05,73.29,73.88,5066523
DISCA,2014-07-31,82.47,86.24,81.1,85.21,2273952
DISCK,2014-07-31,81.51,84.87,80.33,84.1,466445
DISH,2014-07-31,62.58,63.2,60.91,61.87,2745109
DIS,2014-07-31,86.59,86.95,85.69,85.88,6343453
DLR,2014-07-31,64.35,65.15,64.13,64.39,2841565
DLTR,2014-07-31,55.31,55.82,54.39,54.47,5109857
DOV,2014-07-31,86.54,87.42,85.75,85.76,1363780
DPS,2014-07-31,59.44,59.44,58.65,58.76,1554493
DRE,2014-07-31,18.12,18.41,17.97,17.99,3673113
DRI,2014-07-31,46.74,46.9,46.31,46.75,3091359
DTE,2014-07-31,75.38,75.48,73.74,73.82,1107915
DUK,2014-07-31,72.61,73.1,72.06,72.13,3249079
DVA,2014-07-31,71.32,71.59,70.41,70.44,1992907
DVN,2014-07-31,77,77.04,75.43,75.5,2800958
D,2014-07-31,68.63,68.85,67.58,67.64,3266927
EA,2014-07-31,34.24,34.37,33.58,33.6,3897841
EBAY,2014-07-31,52.94,53.0632,52.66,52.83,11515215
ECL,2014-07-31,109.67,110.07,108.51,108.53,1249355
ED,2014-07-31,56.5,56.778,56.01,56.09,2979293
EFX,2014-07-31,76.82,76.97,76.03,76.09,753139
EIX,2014-07-31,55.38,55.87,54.72,54.8,1855357
EL,2014-07-31,74.02,74.4,73.24,73.46,2010535
EMN,2014-07-31,80.785,80.89,78.63,78.78,3219506
EMR,2014-07-31,64.82,64.92,63.64,63.65,5419752
EOG,2014-07-31,112.84,113.09,109.37,109.44,4162781
EQIX,2014-07-31,216,220.852,210.001,214.52,1502757
EQR,2014-07-31,66.04,66.24,64.63,64.65,3608029
EQT,2014-07-31,95.88,95.88,93.76,93.82,1648492
ESRX,2014-07-31,70.11,70.5,69.5,69.65,5341070
ESS,2014-07-31,191.01,192.68,189.55,189.57,324855
ES,2014-07-31,44.67,44.85,43.78,43.9,1759500
ETFC,2014-07-31,21.49,21.67,21.02,21.02,3674121
ETN,2014-07-31,68.91,69.24,67.76,67.92,6087986
ETR,2014-07-31,73.91,74.11,72.81,72.83,1323906
EW,2014-07-31,46.065,46.25,45.105,45.125,4578524
EXC,2014-07-31,30.93,31.49,30.8,31.08,9238238
EXPD,2014-07-31,43.85,44.04,43.16,43.18,1478096
EXPE,2014-07-31,82.09,82.09,78.4,79.42,5182998
EXR,2014-07-31,52.89,52.96,51.35,51.73,861423
FAST,2014-07-31,44.84,44.85,44.15,44.355,4244742
FBHS,2014-07-31,37.21,38.65,36.77,37.79,4309071
FB,2014-07-31,74,74.165,72.44,72.65,43991772
FCX,2014-07-31,37.51,37.77,37.14,37.22,8276286
FDX,2014-07-31,148.07,149.11,146.64,146.88,1520026
FE,2014-07-31,31.49,31.75,31.12,31.21,5132038
FFIV,2014-07-31,114.86,114.86,112.47,112.59,1365727
FISV,2014-07-31,62.74,62.74,61.6,61.67,1213989
FIS,2014-07-31,56.56,56.78,56.31,56.4,1883924
FITB,2014-07-31,20.74,20.75,20.455,20.48,8429081
FLIR,2014-07-31,34.08,34.5,33.25,33.28,650338
FLR,2014-07-31,74.56,75.05,72.77,72.87,2007485
FLS,2014-07-31,74.95,75.42,73.87,74.04,869150
FL,2014-07-31,48.29,48.38,47.29,47.53,1428111
FMC,2014-07-31,66.95,67.46,65,65.22,1649071
FOXA,2014-07-31,31.89,32.27,31.67,31.67,21844625
FOX,2014-07-31,31.88,32.11,31.66,31.66,6520661
FRT,2014-07-31,122.01,123.225,122.01,122.1,566073
FTI,2014-07-31,61.91,62.15,60.74,60.8,1955960
F,2014-07-31,17.3,17.33,17.01,17.02,34170628
GD,2014-07-31,118.33,118.87,116.45,116.77,2168586
GE,2014-07-31,25.53,25.56,25.15,25.15,37995195
GGP,2014-07-31,23.45,23.55,23.33,23.37,3260291
GILD,2014-07-31,93,93.37,91.25,91.55,13437340
GIS,2014-07-31,51.35,51.4,50.14,50.15,5499606
GLW,2014-07-31,19.63,19.88,19.61,19.65,13197599
GM,2014-07-31,34.15,34.24,33.78,33.82,13410713
GOOGL,2014-07-31,588.96,591.9899,577.68,579.55,2310471
GOOG,2014-07-31,580.6,583.6499,570,571.6,2099516
GPC,2014-07-31,84.27,84.56,82.82,82.82,1142656
GPN,2014-07-31,35.155,35.3,34.58,34.635,2187518
GPS,2014-07-31,40.65,40.815,40.09,40.11,3666856
GRMN,2014-07-31,54.23,56.3,54,55.0175,2930841
GS,2014-07-31,174.44,175.27,172.79,172.87,3797945
GT,2014-07-31,25.25,25.94,24.95,25.1799,5579407
GWW,2014-07-31,238.09,239.11,234.8,235.15,507583
HAL,2014-07-31,70.25,70.31,68.51,68.99,9979608
HAS,2014-07-31,50.47,50.7799,49.8703,49.95,828311
HBAN,2014-07-31,9.94,9.95,9.81,9.82,10191414
HBI,2014-07-31,25.01,25.095,24.4,24.4275,2496800
HCA,2014-07-31,65.53,65.57,64.51,65.31,4663254
HCN,2014-07-31,63.92,64.38,63.4,63.63,2750315
HCP,2014-07-31,41.81,42.15,41.53,41.53,2258291
HD,2014-07-31,81.09,81.58,80.85,80.85,5749154
HES,2014-07-31,100.39,100.5,98.49,98.98,3682396
HIG,2014-07-31,34.25,35.06,34.04,34.16,7659048
HII,2014-07-31,92.48,93.01,90.91,90.92,351407
HOG,2014-07-31,62.27,63.02,61.76,61.82,2256413
HOLX,2014-07-31,26.75,26.75,25.9,26.07,3474061
HON,2014-07-31,93.31,93.44,91.83,91.83,4108667
HP,2014-07-31,113.5,113.51,104.81,106.26,2641112
HRB,2014-07-31,32.15,32.35,32.07,32.13,1701517
HRL,2014-07-31,23.155,23.155,22.625,22.63,1999256
HRS,2014-07-31,68.84,69.4,68.01,68.27,875447
HSIC,2014-07-31,59.095,59.135,57.99,58.125,1222772
HST,2014-07-31,22.46,22.46,21.695,21.74,10768915
HSY,2014-07-31,90.22,90.3499,88.1,88.15,2098836
HUM,2014-07-31,120.68,120.68,116.38,117.65,3029090
IBM,2014-07-31,192.84,194.29,191.54,191.67,4208005
ICE,2014-07-31,39.066,39.246,38.432,38.444,4440660
IDXX,2014-07-31,63.07,63.2525,62.22,62.24,842216
IFF,2014-07-31,102.76,103.21,100.96,100.99,439844
ILMN,2014-07-31,163.17,163.5,159.523,159.91,1175844
INCY,2014-07-31,48.49,49.88,46.12,47.57,2592294
INFO,2014-07-31,25.66,25.98,25.18,25.31,367589
INTC,2014-07-31,34.09,34.25,33.81,33.89,35432286
INTU,2014-07-31,83.02,83.185,81.88,81.97,1638713
IPG,2014-07-31,19.98,20.01,19.671,19.71,6028122
IP,2014-07-31,48.02,48.0286,47.3,47.5,3979174
IQV,2014-07-31,54.85,55.24,53.42,54.93,1113405
IRM,2014-07-31,33.88,34.24,33.49,33.51,3008308
IR,2014-07-31,60.25,60.4,58.63,58.79,3093566
ISRG,2014-07-31,154.9765,155.3298,152.3098,152.5165,1427688
ITW,2014-07-31,83.93,84.01,82.35,82.37,2777580
IT,2014-07-31,68.82,69.38,68.0363,68.42,561281
IVZ,2014-07-31,38.07,38.86,37.55,37.63,3442708
JBHT,2014-07-31,77.81,78.46,77.21,77.26,986752
JCI,2014-07-31,46.356,46.4502,45.1518,45.1832,4491403
JEC,2014-07-31,51.39,51.7,50.725,50.81,1311643
JNJ,2014-07-31,101.77,101.84,100.05,100.09,9142218
JNPR,2014-07-31,23.56,23.82,23.48,23.54,6581093
JPM,2014-07-31,58.65,58.68,57.66,57.67,15958788
JWN,2014-07-31,68.95,69.775,68.73,69.55,837043
KEY,2014-07-31,13.66,13.73,13.53,13.54,11411633
KIM,2014-07-31,22.74,22.8,22.36,22.38,4345913
KLAC,2014-07-31,71.55,71.91,71.07,71.49,1584206
KMB,2014-07-31,104.85,106.67,103.85,103.87,2149998
KMI,2014-07-31,37.12,37.18,35.97,35.98,8244351
KMX,2014-07-31,49.51,49.97,48.64,48.81,1185920
KORS,2014-07-31,83.27,83.27,81.25,81.48,3656216
KO,2014-07-31,39.53,39.73,39.25,39.29,15436851
KR,2014-07-31,24.77,24.77,24.48,24.49,4938382
KSS,2014-07-31,53.12,54.13,53.02,53.54,3436227
KSU,2014-07-31,109.69,110.59,108.55,109.06,628405
K,2014-07-31,62.99,63.1,59.78,59.83,8994185
LB,2014-07-31,58.1,58.39,57.93,57.97,1587775
LEG,2014-07-31,33.02,33.19,32.72,32.8,1019761
LEN,2014-07-31,35.9804,36.098,35.3529,35.5196,5125429
LH,2014-07-31,105.52,105.68,103.67,103.69,651368
LKQ,2014-07-31,25.7,26.45,25.54,26.155,4501757
LLL,2014-07-31,110,112,99.33,104.96,5484881
LLY,2014-07-31,61.97,62.45,60.94,61.06,5486151
LMT,2014-07-31,169.08,169.24,166.97,166.97,1935997
LNC,2014-07-31,52.67,53.86,52.0799,52.39,2031339
LNT,2014-07-31,28.65,28.83,28.25,28.25,993208
LOW,2014-07-31,48.18,48.47,47.85,47.85,4741301
LRCX,2014-07-31,67.94,72.92,66.7,70,6982536
LUK,2014-07-31,24.88,24.98,24.52,24.71,2018761
LUV,2014-07-31,28.6,28.73,28.21,28.28,6356767
LYB,2014-07-31,107.33,107.59,105.95,106.25,3505704
L,2014-07-31,42.7,42.83,42.11,42.13,1335655
MAA,2014-07-31,73.47,73.88,69.81,69.92,1889941
MAC,2014-07-31,65.86,66.07,64.97,65.01,1103536
MAR,2014-07-31,65.32,65.34,64.46,64.71,3291639
MAS,2014-07-31,21.08,21.15,20.73,20.8,5464312
MAT,2014-07-31,35.57,35.65,35.21,35.425,2785659
MA,2014-07-31,76.3,76.32,73.81,74.15,7394975
MCD,2014-07-31,95.22,95.36,94.56,94.56,6829388
MCHP,2014-07-31,47,47,44.775,45.02,3713363
MCK,2014-07-31,193.15,195.8933,191.4701,191.86,2543331
MCO,2014-07-31,89.45,89.659,86.89,87,1201483
MDLZ,2014-07-31,36.62,36.79,35.98,36.0199,8907485
MDT,2014-07-31,62.29,62.35,61.57,61.74,6768447
MET,2014-07-31,53.78,54.02,52.4,52.6,10021781
MGM,2014-07-31,27.05,27.36,26.74,26.84,8302976
MHK,2014-07-31,125.71,126.39,123.81,124.77,1533593
MKC,2014-07-31,67.05,67.17,65.72,65.78,830949
MLM,2014-07-31,127.74,127.91,123.66,124.23,1634448
MMC,2014-07-31,51.62,51.79,50.74,50.77,2378683
MMM,2014-07-31,143.33,143.55,140.6,140.89,3572440
MNST,2014-07-31,21.5066,21.6266,21.2733,21.32,6400002
MON,2014-07-31,113.79,114.58,113.09,113.09,3705195
MOS,2014-07-31,46.75,47.4,45.95,46.11,3638594
MO,2014-07-31,40.93,41.04,40.59,40.6,7196110
MPC,2014-07-31,40.68,42.49,40.64,41.74,15821474
MRK,2014-07-31,57.76,58.07,56.72,56.74,10120747
MRO,2014-07-31,39.36,39.49,38.715,38.75,5271027
MSFT,2014-07-31,43.38,43.69,43.08,43.16,31540882
MSI,2014-07-31,64.52,64.61,63.59,63.68,1617749
MS,2014-07-31,33.03,33.14,32.33,32.34,9134716
MTB,2014-07-31,122.22,122.5,121.19,121.5,857588
MTD,2014-07-31,259.29,260.71,255.022,257.14,119796
MU,2014-07-31,31.17,31.25,29.85,30.55,64996154
MYL,2014-07-31,50.26,50.36,48.95,49.37,4391541
M,2014-07-31,58.27,58.59,57.76,57.79,2387310
NAVI,2014-07-31,17.53,17.96,17.19,17.2,3567958
NBL,2014-07-31,66.27,67.15,65.67,66.49,5085192
NCLH,2014-07-31,32.78,33.08,32.55,32.78,1876311
NDAQ,2014-07-31,42.58,42.73,42.063,42.19,1221572
NEE,2014-07-31,95.64,95.9799,93.8,93.89,2725170
NEM,2014-07-31,25.28,25.4101,24.91,24.91,6439893
NFLX,2014-07-31,61.4657,61.8528,60.1842,60.3885,13827009
NFX,2014-07-31,41.26,41.26,40.3,40.3,2711647
NI,2014-07-31,37.78,38.445,37.31,37.68,3076000
NKE,2014-07-31,39.33,39.51,38.49,38.565,7797748
NLSN,2014-07-31,46.95,47.12,45.84,46.11,2104330
NOC,2014-07-31,124.91,124.999,123.03,123.27,1445565
NOV,2014-07-31,81.3,81.93,80.9,81.04,4249436
NRG,2014-07-31,30.27,31.2,30.27,30.96,5949208
NSC,2014-07-31,103.46,103.46,101.55,101.66,1341769
NTAP,2014-07-31,38.17,39.06,38.17,38.84,4899809
NTRS,2014-07-31,67.64,67.92,66.89,66.89,1460459
NUE,2014-07-31,50.8,51.255,50.15,50.22,1650173
NVDA,2014-07-31,17.86,18,17.465,17.5,10047917
NWL,2014-07-31,32.11,33.17,31.92,32.48,4806119
NWSA,2014-07-31,17.77,17.93,17.62,17.65,2700660
NWS,2014-07-31,17.23,17.44,17.165,17.21,729518
OKE,2014-07-31,65.05,66,64.06,64.43,1506563
OMC,2014-07-31,71.72,71.75,69.8,69.99,2321078
ORCL,2014-07-31,40.65,40.94,40.35,40.39,13690385
ORLY,2014-07-31,151.16,152.39,149.78,150,1155469
OXY,2014-07-31,98.83,99.09,97.48,97.71,5444690
O,2014-07-31,43.26,43.3725,43.02,43.05,2103429
PAYX,2014-07-31,41.35,41.47,40.97,41.01,2050981
PBCT,2014-07-31,14.64,14.7,14.475,14.52,6035478
PCAR,2014-07-31,63.52,63.7,62.2,62.27,1780918
PCG,2014-07-31,45.35,45.93,44.65,44.67,3582386
PCLN,2014-07-31,1248.52,1254.97,1236.47,1242.45,823196
PDCO,2014-07-31,39.42,39.49,38.88,39.01,641958
PEG,2014-07-31,35.85,35.9,35.11,35.17,4994746
PEP,2014-07-31,88.24,88.91,88.07,88.1,4825931
PFE,2014-07-31,29.26,29.32,28.7,28.7,38357296
PFG,2014-07-31,50.83,51.03,49.68,49.68,1335768
PGR,2014-07-31,23.82,23.9,23.44,23.44,4625508
PG,2014-07-31,77.76,78.01,77.29,77.32,11239379
PHM,2014-07-31,17.98,17.98,17.51,17.65,7394423
PH,2014-07-31,116.47,116.91,114.89,114.95,1358228
PKG,2014-07-31,66.59,66.7787,65.69,66.16,977101
PKI,2014-07-31,46.98,47.11,45.83,46.22,1465128
PLD,2014-07-31,41.25,41.44,40.74,40.81,2401494
PM,2014-07-31,82.96,82.99,82,82.01,4634487
PNC,2014-07-31,83.7,84,82.55,82.56,2776992
PNR,2014-07-31,66,67.18,63.59,64.07,7434445
PNW,2014-07-31,54.91,55.478,53.285,53.49,1674693
PPG,2014-07-31,101.91,101.91,99.17,99.18,1587234
PPL,2014-07-31,33.06,33.51,32.65,32.99,4606066
PRGO,2014-07-31,153.33,153.435,150.33,150.45,913874
PRU,2014-07-31,88.48,88.759,86.97,86.97,2813488
PSA,2014-07-31,174.56,174.77,171.29,171.61,966862
PSX,2014-07-31,81.14,82.51,80.56,81.11,3119964
PVH,2014-07-31,112.34,112.65,110.1,110.18,722245
PWR,2014-07-31,34.59,35.42,33.35,33.49,3759446
PXD,2014-07-31,226.49,226.49,220.51,221.46,1281349
PX,2014-07-31,129.13,129.57,128.03,128.14,1280233
QCOM,2014-07-31,75.39,75.6,73.65,73.72,15258027
RCL,2014-07-31,61.21,61.75,59.61,59.65,2443400
REGN,2014-07-31,319.66,320.52,310.69,316.22,1190562
REG,2014-07-31,55.13,55.45,54.36,54.36,409689
RE,2014-07-31,155.77,157.21,155.4901,155.91,574890
RF,2014-07-31,10.23,10.29,10.11,10.14,14883219
RHI,2014-07-31,49.18,49.4,48.42,48.65,1276111
RHT,2014-07-31,57.78,58.31,57.63,58.12,2510341
RJF,2014-07-31,51.96,51.96,50.77,50.95,929297
RL,2014-07-31,157.58,158.62,155.64,155.86,809464
RMD,2014-07-31,51.4,51.83,50.84,51.74,1287225
ROK,2014-07-31,112.13,113.137,111.54,111.66,1299853
ROP,2014-07-31,146.14,146.69,144,144.07,630493
ROST,2014-07-31,32.155,32.44,32.155,32.2,3757970
RRC,2014-07-31,75.65,76.53,74.96,75.59,2359722
RSG,2014-07-31,37.9,38.06,37.72,37.93,3208666
RTN,2014-07-31,92.02,92.15,90.76,90.77,1928408
SBAC,2014-07-31,108.38,108.3825,106.78,106.93,1319032
SBUX,2014-07-31,39.26,39.35,38.76,38.84,8147584
SCG,2014-07-31,51.66,52.17,50.775,50.88,974713
SCHW,2014-07-31,28.22,28.42,27.72,27.75,5491192
SEE,2014-07-31,32.55,32.62,32.09,32.12,2927015
SHW,2014-07-31,209.78,209.87,206.05,206.23,595792
SIG,2014-07-31,103.64,104.47,101.74,101.79,691299
SJM,2014-07-31,102.11,102.11,99.54,99.64,834560
SLB,2014-07-31,109.58,109.93,107.94,108.39,7562242
SLG,2014-07-31,108.77,109.29,107.67,107.8,518042
SNA,2014-07-31,121.96,122.34,120.11,120.2,379334
SNI,2014-07-31,82.66,83.5,82.08,82.41,578192
SNPS,2014-07-31,38.6,38.67,37.75,37.77,704773
SO,2014-07-31,43.89,43.89,43.22,43.29,5677258
SPGI,2014-07-31,81.23,81.72,80.05,80.22,1207347
SPG,2014-07-31,169.24,169.96,168.13,168.19,1293328
SRCL,2014-07-31,119.5,119.5,117.61,117.65,405950
SRE,2014-07-31,100.99,101.41,99.6,99.71,1060200
STI,2014-07-31,38.5,38.65,38.05,38.05,2972799
STT,2014-07-31,71.36,71.735,70.42,70.44,2459325
STX,2014-07-31,59.03,60.38,58.15,58.6,3414771
STZ,2014-07-31,84.3,84.48,82.97,83.26,1473482
SWKS,2014-07-31,51.5,51.76,50.27,50.76,3666913
SWK,2014-07-31,88.97,88.97,87.41,87.45,1280652
SYF,2014-07-31,23,24,22.6,23,56483860
SYK,2014-07-31,80.14,80.54,79.7,79.77,2001018
SYMC,2014-07-31,23.83,23.89,23.61,23.66,5717432
SYY,2014-07-31,36.09,36.22,35.69,35.69,2826570
TAP,2014-07-31,68.87,68.91,67.47,67.53,1353346
TDG,2014-07-31,170,170.11,167.52,167.92,278821
TEL,2014-07-31,63,63.05,61.87,61.89,2379812
TGT,2014-07-31,61,61,59.58,59.59,7067911
TIF,2014-07-31,98.51,99.11,97.4701,97.61,1066221
TJX,2014-07-31,52.99,53.63,52.92,53.29,5232312
TMK,2014-07-31,53.36,53.52,52.72,52.74,666574
TMO,2014-07-31,123.62,124.255,121.15,121.5,1986700
TPR,2014-07-31,34.61,34.937,34.39,34.56,4005491
TRIP,2014-07-31,98.94,98.94,94.17,94.84,2471271
TROW,2014-07-31,79.33,79.62,77.64,77.66,1971349
TRV,2014-07-31,90.75,91.2,89.55,89.56,2647721
TSCO,2014-07-31,63.56,63.93,62.13,62.17,1314098
TSN,2014-07-31,37.57,37.76,37.095,37.21,32322769
TSS,2014-07-31,32.17,32.18,31.86,32,1910275
TWX,2014-07-31,84.33,84.745,83.01,83.02,5023971
TXN,2014-07-31,46.84,46.94,46.02,46.25,8565848
TXT,2014-07-31,36.58,36.78,36.29,36.37,2123882
T,2014-07-31,36.05,36.21,35.51,35.59,34609278
UAA,2014-07-31,34.13,34.485,33.14,33.375,9045300
UAL,2014-07-31,46.04,47.22,45.4501,46.39,5015723
UDR,2014-07-31,29.24,29.33,28.99,29.08,2517696
UHS,2014-07-31,107.92,107.92,105.64,106.6,1017888
ULTA,2014-07-31,93.85,94.335,92.3,92.33,746183
UNH,2014-07-31,81.77,82.18,80.545,81.05,5345605
UNM,2014-07-31,34.42,35.66,34.18,34.33,3012958
UNP,2014-07-31,99.05,99.195,97.96,98.31,4492369
UPS,2014-07-31,98.42,98.86,97.02,97.09,3853527
URI,2014-07-31,108.87,109.41,104.54,105.9,2120664
USB,2014-07-31,42.64,42.78,42.01,42.03,8403956
UTX,2014-07-31,105.7,106.569,105.1,105.15,6528939
VAR,2014-07-31,82.91,83.22,82.12,82.15,455489
VFC,2014-07-31,62.05,62.26,61.22,61.27,1751333
VIAB,2014-07-31,84.25,84.87,82.64,82.67,2816465
VLO,2014-07-31,49.98,51.5,49.38,50.8,11043148
VMC,2014-07-31,64.56,64.9,63.02,63.13,1049861
VNO,2014-07-31,106.38,107.06,105.94,106.02,893973
VRSK,2014-07-31,60.63,60.75,59.9,60.04,1314203
VRSN,2014-07-31,53.92,54.715,53.66,54.05,1614986
VRTX,2014-07-31,90.64,91.85,88.11,88.91,2470099
VTR,2014-07-31,63.7,64.275,63.48,63.5,2924209
VZ,2014-07-31,51.26,51.38,50.35,50.42,21258154
V,2014-07-31,53.3175,53.34,52.7525,52.7525,13875508
WAT,2014-07-31,104.96,105.18,103.11,103.44,577189
WBA,2014-07-31,70.42,70.76,68.48,68.77,9359651
WDC,2014-07-31,99.66,102.89,97.97,99.8899,2214184
WEC,2014-07-31,44.16,44.44,43.56,43.58,1930090
WFC,2014-07-31,51.86,51.88,50.89,50.9,19642204
WHR,2014-07-31,142.65,143.84,140.9,142.64,1902788
WMB,2014-07-31,55.71,58.27,55.52,56.63,13268353
WMT,2014-07-31,73.99,74.25,73.54,73.58,9632692
WM,2014-07-31,45.23,45.35,44.89,44.89,2171804
WU,2014-07-31,17.62,17.7,17.42,17.47,6411328
WYNN,2014-07-31,216.19,218.68,212.72,213.2,1962036
WYN,2014-07-31,77.12,77.33,75.52,75.55,744121
WY,2014-07-31,31.73,31.8,31.3,31.32,5407874
XEC,2014-07-31,143.3,144.02,138.47,139.02,1526268
XEL,2014-07-31,30.82,31.38,30.73,30.8,3496114
XLNX,2014-07-31,41.41,41.56,40.91,41.13,7079423
XL,2014-07-31,32.61,32.88,32.2,32.24,2644443
XOM,2014-07-31,101.98,101.98,98.93,98.94,18297904
XRAY,2014-07-31,46.5,47.33,46.28,46.42,1046947
XRX,2014-07-31,53.12,53.36,52.52,53.04,3834214
XYL,2014-07-31,36.22,36.49,35.26,35.29,1195865
YUM,2014-07-31,68.69,69.48,68.09,69.4,17779409
ZBH,2014-07-31,101.37,102.37,100,100.07,1809925
ZION,2014-07-31,28.86,29.16,28.78,28.82,4321476
ZTS,2014-07-31,32.91,33.13,32.87,32.91,3002684
AAL,2014-08-01,38.75,39.53,38.43,39.43,8978315
AAPL,2014-08-01,94.9,96.62,94.81,96.13,48511286
AAP,2014-08-01,121.72,124.35,121.1701,124.02,819205
ABBV,2014-08-01,52.03,52.64,51.75,52.48,11593203
ABC,2014-08-01,77.28,77.92,76.54,77.79,3296305
ABT,2014-08-01,42.12,42.5,41.838,42.39,3639066
ACN,2014-08-01,78.97,79.49,78.5,79.35,2160919
ADBE,2014-08-01,69.01,69.55,68.52,68.94,2109007
ADI,2014-08-01,49.61,50.18,49.47,50.01,1698884
ADM,2014-08-01,46.33,46.75,46.12,46.57,3256341
ADP,2014-08-01,80.87,81.83,80.87,81.54,1687668
ADSK,2014-08-01,53.36,53.82,52.481,53.34,2439803
ADS,2014-08-01,260.89,262.29,258.45,261.56,427443
AEE,2014-08-01,38.6,38.63,37.67,38.35,3013571
AEP,2014-08-01,52,52.81,51.96,52.31,2605543
AES,2014-08-01,14.68,14.81,14.42,14.81,6018001
AET,2014-08-01,77.2,79,77.08,78.73,3041169
AFL,2014-08-01,59.12,59.17,58.5201,59.03,2241328
AGN,2014-08-01,219.36,219.63,213.23,215.77,3518260
AIG,2014-08-01,51.815,52.41,51.61,52.05,9386170
AIV,2014-08-01,34.04,34.4,33.51,33.55,2321524
AIZ,2014-08-01,63.69,63.97,63.2,63.73,519652
AJG,2014-08-01,44.9,45.24,44.56,44.71,936218
AKAM,2014-08-01,58.79,59.65,56.8863,57.09,3808628
ALB,2014-08-01,60.97,62.47,60.75,61.75,3081323
ALGN,2014-08-01,54,54.14,53.19,53.42,871739
ALK,2014-08-01,43.66,44.55,43.4001,44.45,1667546
ALLE,2014-08-01,51.43,51.48,49.59,50.36,903923
ALL,2014-08-01,58.5,58.73,57.745,58.14,3260327
ALXN,2014-08-01,158.62,161.11,156.21,159.12,1160307
AMAT,2014-08-01,20.94,21.19,20.81,21.09,9624234
AMD,2014-08-01,3.91,4.015,3.87,3.97,33714228
AME,2014-08-01,48.74,49.25,48.41,49.11,1349321
AMGN,2014-08-01,126.17,127.3,124.76,125.55,4543694
AMG,2014-08-01,198.32,199.24,193.49,195.58,603028
AMP,2014-08-01,118.2,119.505,117.63,119.07,812220
AMT,2014-08-01,94.75,95.73,93.88,95.56,1864790
AMZN,2014-08-01,313.69,315.83,304.588,307.06,7443091
ANDV,2014-08-01,59.95,61.35,59.68,61.2,2783131
ANSS,2014-08-01,76.65,77.34,75.62,76,515799
ANTM,2014-08-01,109.65,111.7,109.49,111,1940331
AON,2014-08-01,84.27,84.515,83.5,84.39,1181130
AOS,2014-08-01,23.23,23.605,23.195,23.53,1785554
APA,2014-08-01,99.88,102.6,99.7,102.29,3933454
APC,2014-08-01,105.87,106.89,104.5,105.62,5191005
APD,2014-08-01,134.18,135.53,133.07,135.32,864857
APH,2014-08-01,48.15,48.675,48,48.58,800322
ARE,2014-08-01,78.45,78.96,78.04,78.07,760034
ARNC,2014-08-01,48.78,49.83,48.6,49.32,4861777
ATVI,2014-08-01,22.42,22.565,22.25,22.44,4587869
AVB,2014-08-01,148.6,150.72,147.525,150.31,535288
AVGO,2014-08-01,69.92,70.71,68.71,70.44,1914120
AVY,2014-08-01,47.47,47.81,47.19,47.73,745364
AWK,2014-08-01,47.72,48.39,47.72,48.04,774975
AXP,2014-08-01,86.6,87.24,86.45,86.93,5743766
AYI,2014-08-01,107.34,108.01,104.69,107.5,461096
AZO,2014-08-01,514.38,521.76,514.1,519.49,115305
A,2014-08-01,56.19,56.4,55.59,56.26,957560
BAC,2014-08-01,15.18,15.39,14.84,14.98,115978873
BAX,2014-08-01,74.66,75.4794,74.38,74.97,2299978
BA,2014-08-01,120.45,121.71,119.64,120.38,5852726
BBT,2014-08-01,36.76,36.9,36.54,36.84,2758079
BBY,2014-08-01,29.13,29.79,29.03,29.7,3370674
BDX,2014-08-01,115.84,116.75,114.99,116.08,762285
BEN,2014-08-01,53.52,54.56,53.34,53.66,2279571
BF.B,2014-08-01,43.73,44.27,43.7238,44.19,896778
BIIB,2014-08-01,332.93,337.82,325.85,329.83,1319275
BK,2014-08-01,38.9,39.285,38.75,39.2,6041317
BLK,2014-08-01,300.7,308.08,300,303.45,770067
BLL,2014-08-01,30.935,31.05,30.77,30.975,1670188
BMY,2014-08-01,50.79,50.97,49.71,49.81,7957399
BRK.B,2014-08-01,125,126.95,122.72,125.83,3947900
BSX,2014-08-01,12.58,12.93,12.52,12.81,10021619
BWA,2014-08-01,61.26,62.16,61.01,62.02,1224444
BXP,2014-08-01,118.82,120.24,118.08,119.82,542559
CAG,2014-08-01,30.24,30.67,30.16,30.63,3920788
CAH,2014-08-01,71.63,73.145,71.57,72.37,3147870
CAT,2014-08-01,100.52,100.85,99.11,100.52,6011947
CA,2014-08-01,28.79,28.88,28.415,28.47,2425848
CBG,2014-08-01,31.13,31.16,30.86,31,2614984
CBOE,2014-08-01,48.47,49.8,47.02,49.71,1308865
CBS,2014-08-01,56.47,57.43,56.45,57.03,6156713
CB,2014-08-01,100.2,100.37,99.63,100.1,2639925
CCI,2014-08-01,74.24,75.02,73.41,73.47,1708047
CCL,2014-08-01,36.21,36.42,35.951,36.31,3277274
CDNS,2014-08-01,16.77,17.105,16.6,17.08,4887069
CELG,2014-08-01,86.61,87.85,86.2,86.65,5098292
CERN,2014-08-01,55.25,55.6925,54.07,54.44,2166935
CF,2014-08-01,50.652,50.694,50.074,50.486,3333110
CHD,2014-08-01,32.82,32.975,32.41,32.785,2255256
CHK,2014-08-01,26.35,26.42,25.9,26.07,6492844
CHRW,2014-08-01,67.45,68.03,67.14,67.7,2656676
CHTR,2014-08-01,155.68,157.4063,149.66,152.26,1923246
CINF,2014-08-01,45.82,46.23,45.69,45.92,1428221
CI,2014-08-01,94.34,95.135,94.21,94.75,1164045
CLX,2014-08-01,87.29,89.85,87.29,89.2,2561325
CL,2014-08-01,63.06,64.67,62.89,63.95,5262121
CMA,2014-08-01,49.27,49.57,48.65,49.03,1716517
CMCSA,2014-08-01,26.77,26.94,26.575,26.695,19903332
CME,2014-08-01,73.71,74.68,73.35,74.18,1692112
CMG,2014-08-01,674.81,677.18,667.64,675.14,341686
CMI,2014-08-01,139.22,139.86,137.09,138.99,1929146
CMS,2014-08-01,28.85,29.21,28.781,29.01,1885593
CNC,2014-08-01,36.055,36.59,35.86,35.99,962904
CNP,2014-08-01,24.29,24.65,24.25,24.49,3434679
COF,2014-08-01,79.8,80.22,79.4,80.22,5056858
COG,2014-08-01,32.78,33.71,32.71,33.58,4368047
COL,2014-08-01,73.58,73.58,72.82,73.35,492871
COO,2014-08-01,160.49,161.69,159.22,159.9,764302
COP,2014-08-01,81.91,81.93,79.83,80.7,9530337
COST,2014-08-01,117.8,118.33,117.46,117.88,2089466
COTY,2014-08-01,17.1,17.23,16.75,16.98,485459
CPB,2014-08-01,42.01,42.2599,41.855,42.23,620873
CRM,2014-08-01,53.89,55.15,53.78,54.9,3499906
CSCO,2014-08-01,25.14,25.21,24.8,25,28609413
CSX,2014-08-01,29.62,29.73,29.385,29.72,6102986
CTAS,2014-08-01,62.35,62.91,62.241,62.6,387040
CTL,2014-08-01,39.05,39.495,38.65,39.46,3985921
CTSH,2014-08-01,49.12,49.55,49.05,49.29,4952067
CTXS,2014-08-01,67.73,68.13,66.9,67.4,1990404
CVS,2014-08-01,76.2,77.09,76.2,76.49,4483003
CVX,2014-08-01,127.76,128.96,126.36,127.9,7377853
CXO,2014-08-01,137.74,142,136.78,141.2,1204446
C,2014-08-01,48.59,49.03,47.9,48.1,21826368
DAL,2014-08-01,37.38,37.75,36.9,37.58,10074709
DE,2014-08-01,85.22,85.63,84.5591,84.96,3549728
DFS,2014-08-01,60.35,60.58,60.12,60.46,2145051
DGX,2014-08-01,60.88,61.45,60.58,61.36,2126020
DG,2014-08-01,55.31,56.03,55.15,55.77,2967033
DHI,2014-08-01,20.68,20.99,20.26,20.41,14056013
DHR,2014-08-01,73.9,73.93,73.02,73.34,5158209
DISCA,2014-08-01,85,85.24,83.04,83.33,2956920
DISCK,2014-08-01,83.01,83.9899,81.61,81.84,1944316
DISH,2014-08-01,61.83,62.32,61,62.14,1575624
DIS,2014-08-01,85.39,86.01,85.21,85.38,6759649
DLR,2014-08-01,64.29,64.52,63.65,64.35,2439887
DLTR,2014-08-01,54.56,54.95,54.26,54.7,2895787
DOV,2014-08-01,85.4,86.48,84.98,86.19,939022
DPS,2014-08-01,58.91,59.1,58.58,59.06,1394124
DRE,2014-08-01,18.01,18.22,17.825,18.19,2665049
DRI,2014-08-01,46.74,47.94,46.67,47.86,2857113
DTE,2014-08-01,73.6,74.68,73.45,74.13,843259
DUK,2014-08-01,72.93,72.97,70.86,72.2,4478793
DVA,2014-08-01,71.35,72.63,70.85,72.15,1381696
DVN,2014-08-01,75.11,75.82,74.23,75.09,2913848
D,2014-08-01,67.48,67.59,65.85,67.03,3911120
EA,2014-08-01,33.55,34.045,33.46,33.71,4239158
EBAY,2014-08-01,52.78,52.91,52.14,52.53,12844325
ECL,2014-08-01,108.43,109.645,107.72,109.32,653785
ED,2014-08-01,55.92,56.68,55.89,56.09,1851633
EFX,2014-08-01,75.76,75.98,75.3,75.89,373074
EIX,2014-08-01,55.85,56.01,54.51,55.83,4428976
EL,2014-08-01,74.23,74.685,73.72,74.22,1055778
EMN,2014-08-01,78.76,79.21,78.21,78.46,1949173
EMR,2014-08-01,63.42,64.14,63.11,63.99,3924487
EOG,2014-08-01,108.65,109.81,107.16,108.04,3966436
EQIX,2014-08-01,213.56,214.99,209.3,211.38,617837
EQR,2014-08-01,64.33,65.34,63.84,65.11,1567185
EQT,2014-08-01,95.25,96.63,94.75,96.1,1478700
ESRX,2014-08-01,69.62,70.255,69.38,70.17,5266499
ESS,2014-08-01,189.91,191.6675,188.44,191.18,246986
ES,2014-08-01,43.82,44.85,43.42,43.79,2512000
ETFC,2014-08-01,20.94,21.05,20.37,20.75,4042503
ETN,2014-08-01,67.58,67.97,66.86,67.68,4326227
ETR,2014-08-01,72.92,72.98,71.12,72.43,4022305
EW,2014-08-01,46,46.7675,45.805,46.7,2155526
EXC,2014-08-01,31.52,31.525,30.66,31.36,10079611
EXPD,2014-08-01,43.25,43.72,43.04,43.48,1186564
EXPE,2014-08-01,82.18,84.85,81.86,84.46,7610387
EXR,2014-08-01,51.74,52.37,51.49,51.99,985930
FAST,2014-08-01,44.34,44.48,43.83,44.12,1743863
FBHS,2014-08-01,37.72,38.2,37.14,37.82,2550148
FB,2014-08-01,72.22,73.22,71.55,72.36,43535314
FCX,2014-08-01,37.12,37.42,36.47,36.78,10008788
FDX,2014-08-01,147.31,149.077,146.95,148.83,1444019
FE,2014-08-01,31.13,31.25,30.4,31.06,6718646
FFIV,2014-08-01,109.0101,113.37,109.0101,112.2,1126619
FISV,2014-08-01,61.56,61.97,61.31,61.44,1487479
FIS,2014-08-01,56.22,56.3,55.7,55.94,1274010
FITB,2014-08-01,20.4,20.54,19.9,20,14570559
FLIR,2014-08-01,33.03,33.26,32.72,32.98,723007
FLR,2014-08-01,73.92,75.55,72.99,73.25,2257475
FLS,2014-08-01,73.74,73.74,72.06,72.96,1052661
FL,2014-08-01,47.58,48.15,47.5,48.12,1797350
FMC,2014-08-01,65.5,65.85,65.24,65.59,1242948
FOXA,2014-08-01,31.71,32.08,31.53,31.94,16580746
FOX,2014-08-01,31.7,32.05,31.5,31.87,6296858
FRT,2014-08-01,122.22,123.06,121.98,122.77,411278
FTI,2014-08-01,60.43,61.23,59.56,59.95,2150478
F,2014-08-01,17.05,17.18,16.72,16.81,33677955
GD,2014-08-01,117.38,117.6,115.9086,117.23,1814860
GE,2014-08-01,25.07,25.36,24.75,25.35,40200371
GGP,2014-08-01,23.16,23.42,23.03,23.35,2385709
GILD,2014-08-01,91,92.6,90.6868,91.5,11993078
GIS,2014-08-01,51.09,51.3,50.86,51.29,2926900
GLW,2014-08-01,19.62,19.945,19.56,19.88,11729307
GM,2014-08-01,33.79,34,33.3,33.44,15343820
GOOGL,2014-08-01,578.555,583.43,570.3,573.6,2213790
GOOG,2014-08-01,570.4,575.9599,562.85,566.07,1950171
GPC,2014-08-01,82.74,83.02,82.21,82.61,625725
GPN,2014-08-01,34.51,34.73,34.28,34.635,1756980
GPS,2014-08-01,40.09,40.455,40,40.12,3876911
GRMN,2014-08-01,54.99,55.596,53.88,54.52,1409163
GS,2014-08-01,172.38,172.76,169.4,170.25,3140151
GT,2014-08-01,25.1499,25.15,24.06,24.58,6507024
GWW,2014-08-01,235.45,235.45,231.21,235.01,610727
HAL,2014-08-01,68.57,69.16,67.37,68.72,9411935
HAS,2014-08-01,49.9,49.95,49.36,49.6,1006679
HBAN,2014-08-01,9.78,9.85,9.61,9.7,8765675
HBI,2014-08-01,26.0325,26.2,25.8775,26.1625,3556220
HCA,2014-08-01,65.09,66.5,64.77,65.49,3627152
HCN,2014-08-01,64.55,64.875,64.1,64.7,1425570
HCP,2014-08-01,41.8,41.85,41.35,41.73,1748480
HD,2014-08-01,80.56,81.0799,79.74,79.75,8708569
HES,2014-08-01,97.95,100.55,97.95,100.44,2078702
HIG,2014-08-01,34.06,34.46,33.98,34.33,3179628
HII,2014-08-01,90.53,91.79,89.33,90.41,435070
HOG,2014-08-01,62.26,62.87,62.06,62.31,2626259
HOLX,2014-08-01,26.12,26.35,25.87,26.09,2613337
HON,2014-08-01,91.75,92.3,90.94,91.57,4633337
HP,2014-08-01,105.4,107.4,103.8586,107.26,1440587
HRB,2014-08-01,32.17,32.2,31.91,32.01,1279173
HRL,2014-08-01,22.505,22.755,22.455,22.69,1689864
HRS,2014-08-01,68.47,69.27,68.37,69.08,675156
HSIC,2014-08-01,58.205,58.805,57.935,58.695,1669702
HST,2014-08-01,21.68,21.91,21.6,21.63,6467277
HSY,2014-08-01,88.4,89.28,87.88,89.1,2020347
HUM,2014-08-01,118.7,120.77,118.26,120.36,1279470
IBM,2014-08-01,190.5,191.5,188.86,189.15,5181080
ICE,2014-08-01,38.402,38.666,38.102,38.436,3880685
IDXX,2014-08-01,62.215,62.74,61.83,62.335,1378270
IFF,2014-08-01,100.6,101.59,97.51,101.13,446073
ILMN,2014-08-01,160.42,161.316,157.525,160.87,1021787
INCY,2014-08-01,47.84,48.71,46.09,46.93,882437
INFO,2014-08-01,25.06,25.435,24.83,25,400666
INTC,2014-08-01,33.75,34.03,33.61,33.745,33472580
INTU,2014-08-01,79.665,82.14,79.665,80.56,1226397
IPG,2014-08-01,20.05,20.32,19.46,19.54,4310940
IP,2014-08-01,47.79,47.99,47.35,47.85,2536277
IQV,2014-08-01,55.52,56.31,54.87,55.04,542970
IRM,2014-08-01,34.08,34.09,33.57,33.58,2160639
IR,2014-08-01,59.21,59.44,58.71,59.31,1516808
ISRG,2014-08-01,152.9998,153.3165,150.3332,151.0565,2198112
ITW,2014-08-01,82.03,83.005,81.87,82.83,1816247
IT,2014-08-01,68.29,68.65,67.83,68.5,724728
IVZ,2014-08-01,37.92,38.34,37.8,38.27,2359928
JBHT,2014-08-01,76.78,77.21,76.18,76.24,1478433
JCI,2014-08-01,45.3298,45.4555,44.9843,45.3612,1775583
JEC,2014-08-01,50.29,50.56,49.85,50.51,1128178
JNJ,2014-08-01,99.76,100.41,98.8,99.9,8610725
JNPR,2014-08-01,23.41,23.55,23.16,23.27,6160460
JPM,2014-08-01,57.39,57.49,55.97,56.48,23916665
JWN,2014-08-01,68.44,69.4,68.44,68.95,1101241
KEY,2014-08-01,13.5,13.63,13.25,13.35,10233537
KIM,2014-08-01,22.37,22.47,22.21,22.37,1792915
KLAC,2014-08-01,71.37,72.12,71.21,71.631,1381097
KMB,2014-08-01,105.31,105.41,104.58,105.23,2185839
KMI,2014-08-01,35.61,36.35,35.3701,36.25,4080692
KMX,2014-08-01,49.96,50.8545,49.85,50.68,1625419
KORS,2014-08-01,81.5,82.02,80.34,81.83,3762610
KO,2014-08-01,39.41,39.46,39.115,39.4,11012915
KR,2014-08-01,24.5,24.705,24.44,24.625,4099768
KSS,2014-08-01,53.65,54.14,53.62,53.74,2600072
KSU,2014-08-01,108.5,109.976,107.35,107.79,680461
K,2014-08-01,61.48,62.07,61.2,62.06,2614133
LB,2014-08-01,58.05,59.06,57.93,58.95,1438618
LEG,2014-08-01,32.79,33.27,32.705,33.17,898268
LEN,2014-08-01,35.7255,35.9118,35.0343,35.451,3175673
LH,2014-08-01,103.21,104.2,102.66,104.11,437906
LKQ,2014-08-01,26.08,26.296,25.16,25.57,5655208
LLL,2014-08-01,104.96,108.97,104.612,107.41,2345957
LLY,2014-08-01,61,61.69,60.75,61.63,4273185
LMT,2014-08-01,166.72,168.77,166.19,167.12,1535923
LNC,2014-08-01,51.26,51.94,50.98,51.79,1865262
LNT,2014-08-01,28.455,28.455,27.69,28.26,2021570
LOW,2014-08-01,47.89,48.13,47.27,47.59,5231215
LRCX,2014-08-01,69.5601,70.25,69,69.99,2776611
LUK,2014-08-01,24.6,24.69,24.38,24.63,803830
LUV,2014-08-01,28.67,28.77,28.1,28.43,4426947
LYB,2014-08-01,106.25,106.96,105.64,106.55,2564388
L,2014-08-01,42.1,42.48,41.89,42.29,1454563
MAA,2014-08-01,69.66,70.29,69.53,69.96,1344443
MAC,2014-08-01,64.81,65.03,64.18,64.91,796273
MAR,2014-08-01,64.79,65.27,64.32,64.88,2908535
MAS,2014-08-01,20.86,21.485,20.75,21.21,5535493
MAT,2014-08-01,35.4,35.52,35.05,35.25,1865992
MA,2014-08-01,75.39,75.85,75.08,75.68,4923992
MCD,2014-08-01,94.3,94.73,94.2,94.3,4576448
MCHP,2014-08-01,47.15,47.15,45.67,46.04,2974907
MCK,2014-08-01,196.04,196.4397,191.7,193.67,1339943
MCO,2014-08-01,87.15,88.455,86.97,88.2,593823
MDLZ,2014-08-01,36.23,36.43,35.92,36.33,6496226
MDT,2014-08-01,61.66,62.59,61.2,62.47,5990847
MET,2014-08-01,52.3,52.7001,51.795,52.13,6769726
MGM,2014-08-01,26.65,26.93,25.97,26.26,8685089
MHK,2014-08-01,126.78,128.59,126.3,128.5,1452632
MKC,2014-08-01,66.44,66.78,66.17,66.69,455336
MLM,2014-08-01,126.1,127,125.4,126.75,525426
MMC,2014-08-01,50.66,50.77,50.3,50.52,2014919
MMM,2014-08-01,140.15,140.98,139.21,140.75,2494476
MNST,2014-08-01,21.4166,21.87,21.39,21.7366,5039949
MON,2014-08-01,113.77,115.145,112.87,114.91,4539968
MOS,2014-08-01,46.17,47.03,45.84,46.94,3688107
MO,2014-08-01,40.47,40.825,40.4,40.73,6302181
MPC,2014-08-01,41.845,43.045,41.415,41.785,13103456
MRK,2014-08-01,56.95,57.27,56.36,57.06,8649516
MRO,2014-08-01,38.7,38.97,38.04,38.61,6148760
MSFT,2014-08-01,43.21,43.25,42.6,42.86,31171094
MSI,2014-08-01,63.8,64.35,63.6,64.11,2604187
MS,2014-08-01,32.18,32.33,31.44,31.6,11539879
MTB,2014-08-01,120.27,120.33,118.95,120.13,444972
MTD,2014-08-01,256.59,258.165,253.03,257.66,149176
MU,2014-08-01,30.88,31.37,30.545,31.09,26181647
MYL,2014-08-01,49.32,49.79,48.68,49.23,3851587
M,2014-08-01,58.16,58.805,57.88,58.58,3327822
NAVI,2014-08-01,17.2,17.5,17.14,17.34,1832520
NBL,2014-08-01,66.75,72.85,66.32,70.23,8070188
NCLH,2014-08-01,32.72,33.48,32.5,32.97,1338046
NDAQ,2014-08-01,42.2,42.37,41.54,41.97,1489270
NEE,2014-08-01,93.94,94.14,91.79,94.05,3732778
NEM,2014-08-01,25.14,25.36,24.77,25.2,6341637
NFLX,2014-08-01,60.2514,61.1037,58.9299,60.7714,18949987
NFX,2014-08-01,39.96,40.09,38.8,39.33,3585863
NI,2014-08-01,37.24,37.41,36.32,37.38,3530923
NKE,2014-08-01,39.895,39.94,39.27,39.41,4409658
NLSN,2014-08-01,46.44,46.9,46.26,46.89,1652054
NOC,2014-08-01,123.53,123.965,122.22,123.36,1371952
NOV,2014-08-01,81.09,82.985,80.52,82.87,3384145
NRG,2014-08-01,30.08,31.16,30.08,30.73,4385932
NSC,2014-08-01,101.21,101.42,99.86,101.37,2143158
NTAP,2014-08-01,38.76,38.8,38.18,38.54,3346279
NTRS,2014-08-01,66.8,66.94,65.99,66.14,1293191
NUE,2014-08-01,50.04,50.27,49.55,50.19,1202628
NVDA,2014-08-01,17.5,17.79,17.44,17.69,5497060
NWL,2014-08-01,32.44,33.28,32.34,33.19,3088414
NWSA,2014-08-01,17.63,17.85,17.58,17.775,2618563
NWS,2014-08-01,17.15,17.4,17.1,17.36,384754
OKE,2014-08-01,64.08,64.73,63.273,64.61,1097508
OMC,2014-08-01,69.77,70.89,69.55,70.55,1725294
ORCL,2014-08-01,39.63,40.22,39.53,40.1,12356221
ORLY,2014-08-01,150.18,152.08,149.82,150.09,645464
OXY,2014-08-01,98.76,101.23,98.62,100.75,5067956
O,2014-08-01,42.98,43.15,42.77,42.98,2583837
PAYX,2014-08-01,40.98,41.21,40.88,41.02,2534854
PBCT,2014-08-01,14.52,14.61,14.3,14.32,3423268
PCAR,2014-08-01,62,62.44,61.16,61.47,2327667
PCG,2014-08-01,44.86,44.97,43.8,44.48,3732934
PCLN,2014-08-01,1247,1255.63,1236.66,1245.9,805977
PDCO,2014-08-01,39,39.36,38.48,38.97,716456
PEG,2014-08-01,35.49,35.52,34.5,35.3,5596518
PEP,2014-08-01,88.33,89.72,88.13,89.69,6488915
PFE,2014-08-01,28.7,29.1,28.69,28.86,31341919
PFG,2014-08-01,49.4,49.725,48.97,49.58,1197209
PGR,2014-08-01,23.3,23.48,23.2,23.42,11864685
PG,2014-08-01,79.25,80.67,78.83,79.65,18110864
PHM,2014-08-01,17.63,17.93,17.55,17.64,5682768
PH,2014-08-01,114.64,115.915,114.31,115.57,961575
PKG,2014-08-01,66.18,66.93,65.71,66.49,1142451
PKI,2014-08-01,44.29,44.84,43.06,44.54,2733048
PLD,2014-08-01,40.59,40.81,40.24,40.69,1991647
PM,2014-08-01,81.8,82.33,81.5,82.13,3282915
PNC,2014-08-01,82.34,82.5,81.67,82.3,1999083
PNR,2014-08-01,63.75,65.43,63.66,65.08,3161239
PNW,2014-08-01,54,54,52.47,53.37,1476053
PPG,2014-08-01,98.49,99.62,98.25,99.195,1409110
PPL,2014-08-01,32.79,33.32,32.72,33.14,4099640
PRGO,2014-08-01,151.74,152.33,148.33,150.01,705766
PRU,2014-08-01,86.56,87.26,85.46,85.85,3335506
PSA,2014-08-01,172.65,173.265,171.19,172.74,418168
PSX,2014-08-01,80.81,82.04,80.2382,81.88,2844260
PVH,2014-08-01,108,108.47,107.35,107.87,989825
PWR,2014-08-01,33.82,34.06,33.58,33.94,926822
PXD,2014-08-01,216.84,223.4,214.731,222.41,1391659
PX,2014-08-01,128.99,129.18,127.62,128.91,801113
QCOM,2014-08-01,73.67,73.845,71.82,72.55,15203796
RCL,2014-08-01,59.42,60.45,58.8901,59.47,2066814
REGN,2014-08-01,323.74,329.32,320.43,324.31,1525432
REG,2014-08-01,54.2,54.46,53.79,54.33,327571
RE,2014-08-01,157.64,159.06,156.98,158.58,475443
RF,2014-08-01,10.01,10.07,9.83,9.94,12841290
RHI,2014-08-01,48.86,49.32,48.7715,49.3,1330715
RHT,2014-08-01,58.36,58.725,58.02,58.61,807809
RJF,2014-08-01,50.47,50.7,50.02,50.63,345401
RL,2014-08-01,155.97,156.92,153.87,154.55,788461
RMD,2014-08-01,49.53,49.53,47.98,49.37,1156516
ROK,2014-08-01,112.28,113.12,111.37,112.88,791087
ROP,2014-08-01,143.51,145.5,143.21,145.32,346813
ROST,2014-08-01,32.245,32.465,32.125,32.345,2792298
RRC,2014-08-01,75.44,77.24,75.03,76.73,1904954
RSG,2014-08-01,37.84,37.91,37.51,37.91,1057957
RTN,2014-08-01,90.87,92.24,90.8675,91.79,1671608
SBAC,2014-08-01,107.22,107.5,105.23,106.17,984353
SBUX,2014-08-01,38.75,38.945,38.29,38.49,7798186
SCG,2014-08-01,50.98,50.98,49.48,50.27,1650511
SCHW,2014-08-01,27.8,27.81,27.24,27.69,4604639
SEE,2014-08-01,32.11,32.8,31.95,32.35,2454991
SHW,2014-08-01,205.83,208.84,203.92,208.38,520025
SIG,2014-08-01,101.68,102.63,100.43,102.41,955084
SJM,2014-08-01,100.54,101.01,100.24,100.9,457933
SLB,2014-08-01,107.86,109.09,106.8375,107.95,6045807
SLG,2014-08-01,107.23,108.52,106.71,108.17,512237
SNA,2014-08-01,120.18,120.62,118.41,119.75,396290
SNI,2014-08-01,83.45,83.59,82.89,83.42,753289
SNPS,2014-08-01,37.73,37.87,37.27,37.81,836580
SO,2014-08-01,43.34,43.83,43.25,43.32,4193916
SPGI,2014-08-01,79.34,79.83,78.75,79.65,1569394
SPG,2014-08-01,168.14,168.93,167.07,168.38,1228019
SRCL,2014-08-01,117.55,118.04,116.32,116.81,323894
SRE,2014-08-01,99.66,99.79,97.93,99.6,2034515
STI,2014-08-01,38.06,38.18,37.32,37.52,3019995
STT,2014-08-01,70.22,70.61,69.77,70.47,1951092
STX,2014-08-01,58.38,58.95,57.41,58.19,2999067
STZ,2014-08-01,83.5,84.015,82.62,83.88,1069484
SWKS,2014-08-01,50.29,52.34,50.27,52.07,3999719
SWK,2014-08-01,87.69,88.09,86.89,87.95,1100181
SYF,2014-08-01,22.9,23,22.67,23,6458897
SYK,2014-08-01,80,80.76,79.74,80.58,1183479
SYMC,2014-08-01,23.64,23.7,23.06,23.17,6846759
SYY,2014-08-01,35.8,36.04,35.565,36,1946746
TAP,2014-08-01,67.6,67.94,67.22,67.9,1254556
TDG,2014-08-01,167.65,170.21,167.65,169.65,376093
TEL,2014-08-01,61.8,61.93,61.56,61.65,1785823
TGT,2014-08-01,60.17,61,59.92,60.7,4231958
TIF,2014-08-01,97.06,97.93,96.39,97.49,680480
TJX,2014-08-01,53.89,53.89,53.03,53.71,2705163
TMK,2014-08-01,52.87,53.43,52.72,53.3,622114
TMO,2014-08-01,121.42,121.72,119.85,121.38,1132690
TPR,2014-08-01,34.57,34.73,33.66,33.7,5805359
TRIP,2014-08-01,94.49,95.25,91.78,93.87,2416853
TROW,2014-08-01,77.5,78.05,76.94,77.66,1738705
TRV,2014-08-01,89.47,90.03,89.07,89.61,2234120
TSCO,2014-08-01,62.08,62.44,61.08,61.32,1602857
TSN,2014-08-01,37.1,37.56,37,37.05,11397588
TSS,2014-08-01,31.99,32.14,31.83,32.1,1031391
TWX,2014-08-01,83,84.41,82.51,83.8,5074941
TXN,2014-08-01,46.27,46.63,46.115,46.24,7316771
TXT,2014-08-01,36.19,36.66,35.82,36.2,1737490
T,2014-08-01,35.78,35.82,35.28,35.33,23963118
UAA,2014-08-01,33.46,33.945,33.225,33.72,5295832
UAL,2014-08-01,46.5,46.77,45.63,46.73,3360923
UDR,2014-08-01,28.91,29.25,28.71,29.17,1247082
UHS,2014-08-01,105.8,106.62,105.01,106.45,739157
ULTA,2014-08-01,92.33,93.39,91.62,93.06,962157
UNH,2014-08-01,81.59,82.53,81.155,82.27,3197713
UNM,2014-08-01,34.08,34.35,33.905,34.29,2596476
UNP,2014-08-01,98.22,99.19,97.74,97.91,4207366
UPS,2014-08-01,96.67,97.39,96.12,97.03,3345667
URI,2014-08-01,104.64,107.06,103.6,105.87,1675651
USB,2014-08-01,41.48,41.67,41.24,41.64,5052746
UTX,2014-08-01,104.92,105.81,104.25,104.75,4731390
VAR,2014-08-01,81.89,83.54,81.75,83.38,455052
VFC,2014-08-01,60.59,61.485,59.82,61.28,1948724
VIAB,2014-08-01,82.81,83.06,82.07,82.25,2651171
VLO,2014-08-01,50.72,51.04,49.37,50.44,7027771
VMC,2014-08-01,63.41,63.76,62.98,63.27,1221379
VNO,2014-08-01,105.18,106.2025,104.61,105.82,861071
VRSK,2014-08-01,59.96,60.32,59.315,59.47,590899
VRSN,2014-08-01,54.41,54.5,52.745,53.2,1318830
VRTX,2014-08-01,89.6,90.37,86.56,87.53,2479512
VTR,2014-08-01,63.7,64.19,63.29,64.03,1531781
VZ,2014-08-01,50.52,50.52,49.83,49.83,18256602
V,2014-08-01,52.4675,53.265,52.445,52.9525,14100508
WAT,2014-08-01,103.16,104.19,102.08,103.96,306875
WBA,2014-08-01,68,70.935,68,70.53,8120698
WDC,2014-08-01,98.72,100.51,98.62,100.3,2504515
WEC,2014-08-01,44.04,44.07,42.89,43.56,2764346
WFC,2014-08-01,50.5,51.11,50.23,50.35,18813664
WHR,2014-08-01,153.13,154.61,152.88,153.25,687006
WMB,2014-08-01,55.32,56.44,54.96,56.17,4466365
WMT,2014-08-01,73.38,73.625,73.06,73.54,5402081
WM,2014-08-01,44.4,44.68,44.225,44.55,1872044
WU,2014-08-01,16.85,17.09,16.69,17.02,11033120
WYNN,2014-08-01,212.57,214.5699,208.36,210.04,1690410
WYN,2014-08-01,75.66,76.49,75.182,75.89,1090930
WY,2014-08-01,31.57,31.73,31.34,31.61,2917881
XEC,2014-08-01,137.6,141.62,137.15,141.23,1129608
XEL,2014-08-01,30.97,30.98,30.21,30.73,3899467
XLNX,2014-08-01,41.1,41.791,41.08,41.35,5620917
XL,2014-08-01,32.44,32.52,32.06,32.37,3481999
XOM,2014-08-01,98.62,99.55,98.18,98.8,14915613
XRAY,2014-08-01,46.25,46.78,46.09,46.47,652741
XRX,2014-08-01,52.72,53.16,51.92,52.16,2954890
XYL,2014-08-01,35.05,35.41,34.77,35.3,1167089
YUM,2014-08-01,70.55,71.06,70.16,70.18,4668933
ZBH,2014-08-01,99.61,100.22,98.46,100.14,799115
ZION,2014-08-01,28.7,29,28.26,28.36,5572933
ZTS,2014-08-01,32.77,33.04,32.59,32.74,5381094
AAL,2014-08-04,39.49,39.85,37.63,38.14,11092629
AAPL,2014-08-04,96.37,96.58,95.17,95.59,39958144
AAP,2014-08-04,121.72,124.35,121.1701,124.02,819225
ABBV,2014-08-04,52.58,53.4,52.37,53.29,10456260
ABC,2014-08-04,77.28,77.92,76.54,77.79,3296305
ABT,2014-08-04,42.12,42.5,41.838,42.39,3639066
ACN,2014-08-04,78.97,79.49,78.5,79.35,2160919
ADBE,2014-08-04,68.95,69.2395,68.35,68.77,3037307
ADI,2014-08-04,50,50.11,49.38,49.69,1851736
ADM,2014-08-04,46.68,47.05,46.53,46.95,2858699
ADP,2014-08-04,81.32,81.5,80.59,81.21,2117064
ADSK,2014-08-04,53.37,54.31,53.3,54.15,1905264
ADS,2014-08-04,260.89,262.29,258.45,261.56,427443
AEE,2014-08-04,38.6,38.63,37.67,38.35,3013571
AEP,2014-08-04,52.2,52.2,50.48,51.4,5779131
AES,2014-08-04,14.68,14.81,14.42,14.81,6018001
AET,2014-08-04,79.06,79.91,78.47,79.6,2055791
AFL,2014-08-04,59.12,59.17,58.5201,59.03,2241328
AGN,2014-08-04,219.36,219.63,213.23,215.77,3520717
AIG,2014-08-04,52.5,52.76,52.03,52.66,8888229
AIV,2014-08-04,33.55,34.04,33.38,33.96,859387
AIZ,2014-08-04,63.69,63.97,63.2,63.73,519652
AJG,2014-08-04,45.22,45.22,44.64,44.78,556426
AKAM,2014-08-04,57.1,57.79,56.83,57.62,1697465
ALB,2014-08-04,61.79,62.1,61.05,61.97,1451664
ALGN,2014-08-04,53.5,54,53.2,53.96,511647
ALK,2014-08-04,44.46,44.82,43.35,43.5,1402008
ALLE,2014-08-04,50.59,51.77,49.97,50.12,956883
ALL,2014-08-04,58.35,59,58.12,58.96,5669036
ALXN,2014-08-04,159.35,160.5697,157.22,158.87,1026595
AMAT,2014-08-04,21.2,21.29,20.905,21.13,7408045
AMD,2014-08-04,3.97,4.02,3.93,4,21493197
AME,2014-08-04,48.74,49.25,48.41,49.11,1349321
AMGN,2014-08-04,129,129.387,126.52,128.65,6403729
AMG,2014-08-04,196.71,197.53,195.58,196.88,523461
AMP,2014-08-04,118.2,119.505,117.63,119.07,812220
AMT,2014-08-04,94.75,95.73,93.88,95.56,1864790
AMZN,2014-08-04,308.84,316.18,308.5,313.65,4208660
ANDV,2014-08-04,59.95,61.35,59.68,61.2,2794955
ANSS,2014-08-04,76.03,76.69,75.34,76.59,533150
ANTM,2014-08-04,110.83,111.9,110.23,111.6,1523389
AON,2014-08-04,84.27,84.515,83.5,84.39,1181130
AOS,2014-08-04,23.645,23.785,23.485,23.745,1221156
APA,2014-08-04,99.88,102.6,99.7,102.29,3956835
APC,2014-08-04,106.6,112.19,106.02,110.73,6785741
APD,2014-08-04,134.18,135.53,133.07,135.32,864857
APH,2014-08-04,48.15,48.675,48,48.58,800322
ARE,2014-08-04,78.14,78.14,77.15,77.81,463839
ARNC,2014-08-04,49.74,50.22,49.35,50.13,4989701
ATVI,2014-08-04,22.55,22.8,22.46,22.61,7479934
AVB,2014-08-04,148.6,150.72,147.525,150.31,535288
AVGO,2014-08-04,70.32,71.6,69.93,71.34,1545231
AVY,2014-08-04,47.47,47.81,47.19,47.73,745364
AWK,2014-08-04,48.11,48.22,46.66,47.36,1008760
AXP,2014-08-04,86.6,87.24,86.45,86.93,5743766
AYI,2014-08-04,107.52,109.21,107.245,109.07,317516
AZO,2014-08-04,514.38,521.76,514.1,519.49,115305
A,2014-08-04,56.19,56.4,55.59,56.26,957560
BAC,2014-08-04,15.065,15.12,14.98,15.05,51954672
BAX,2014-08-04,74.63,75,74,74.92,2827630
BA,2014-08-04,120.8,121.19,119.77,119.93,4671123
BBT,2014-08-04,36.76,36.9,36.54,36.84,2758079
BBY,2014-08-04,29.13,29.79,29.03,29.7,3390200
BDX,2014-08-04,115.97,117.08,114.98,116.88,684069
BEN,2014-08-04,53.96,54.095,53.65,53.97,2119696
BF.B,2014-08-04,43.73,44.27,43.7238,44.19,896778
BIIB,2014-08-04,330.08,330.94,325.76,326.55,989313
BK,2014-08-04,38.9,39.285,38.75,39.2,6041327
BLK,2014-08-04,306.49,306.49,303.285,305.37,881304
BLL,2014-08-04,30.935,31.05,30.77,30.975,1670188
BMY,2014-08-04,49.82,50.21,49.675,49.98,6006606
BRK.B,2014-08-04,128.06,130.03,127.08,129.72,4876800
BSX,2014-08-04,12.58,12.93,12.52,12.81,10021619
BWA,2014-08-04,61.26,62.16,61.01,62.02,1224444
BXP,2014-08-04,118.82,120.24,118.08,119.82,542559
CAG,2014-08-04,30.24,30.67,30.16,30.63,3920918
CAH,2014-08-04,70.4,70.9,68.54,70.28,5459674
CAT,2014-08-04,100.36,102.05,100.1,101.81,5183870
CA,2014-08-04,28.34,28.86,28.34,28.81,1972230
CBG,2014-08-04,31.13,31.16,30.86,31,2614984
CBOE,2014-08-04,49.88,50.15,48.81,49.2,767526
CBS,2014-08-04,57.2,58.005,57.05,57.68,6508845
CB,2014-08-04,100.2,100.37,99.63,100.1,2639925
CCI,2014-08-04,73.65,73.65,72.53,73.07,1710357
CCL,2014-08-04,36.21,36.42,35.951,36.31,3277774
CDNS,2014-08-04,17.07,17.32,16.95,17.25,3181145
CELG,2014-08-04,87.19,88.4,86.72,87.46,3812912
CERN,2014-08-04,54.33,55.235,54.1,55.14,1320975
CF,2014-08-04,50.652,50.694,50.074,50.486,3333110
CHD,2014-08-04,32.82,32.975,32.41,32.785,2255256
CHK,2014-08-04,26.19,26.895,25.96,26.83,9431255
CHRW,2014-08-04,68.07,68.72,67.53,68.46,6262767
CHTR,2014-08-04,152.79,158.66,152.38,157.1,1245258
CINF,2014-08-04,46.03,46.49,45.8,46.47,702898
CI,2014-08-04,91.08,92.08,90.23,91.81,1507547
CLX,2014-08-04,88.95,88.99,86.31,86.39,2182082
CL,2014-08-04,63.88,64.13,63.56,63.76,4342360
CMA,2014-08-04,49.27,49.57,48.65,49.03,1716517
CMCSA,2014-08-04,26.7,27.04,26.7,26.925,21853230
CME,2014-08-04,74.33,74.4,73.71,74.17,1793393
CMG,2014-08-04,678.03,686.05,674.44,682.98,446046
CMI,2014-08-04,139.24,140.58,138.065,140.11,1727803
CMS,2014-08-04,29.01,29.02,28.27,28.87,3851060
CNC,2014-08-04,35.89,36.545,35.76,36.42,1058402
CNP,2014-08-04,24.48,24.48,23.98,24.45,5408517
COF,2014-08-04,79.8,80.22,79.4,80.22,5056858
COG,2014-08-04,32.78,33.71,32.71,33.58,4442511
COL,2014-08-04,73.58,73.58,72.82,73.35,492871
COO,2014-08-04,160.71,160.7699,158.42,159.46,490943
COP,2014-08-04,80.76,82.16,80.3,81.98,5609690
COST,2014-08-04,117.55,118.38,117.11,118.15,1683789
COTY,2014-08-04,17.02,17.295,16.93,17.21,341232
CPB,2014-08-04,42.01,42.2599,41.855,42.23,620873
CRM,2014-08-04,53.89,55.15,53.78,54.9,3499906
CSCO,2014-08-04,24.94,25.22,24.86,25.165,17252442
CSX,2014-08-04,29.62,29.73,29.385,29.72,6103185
CTAS,2014-08-04,62.86,64.0999,62.6,63.99,913768
CTL,2014-08-04,39.05,39.495,38.65,39.46,3985921
CTSH,2014-08-04,49.54,50.14,49.44,50.04,4653248
CTXS,2014-08-04,67.14,68.015,67.09,67.88,2139067
CVS,2014-08-04,76.52,77.48,76.5,77.37,4397714
CVX,2014-08-04,127.69,128.36,126.03,128.17,7360036
CXO,2014-08-04,137.74,142,136.78,141.2,1204446
C,2014-08-04,48.45,48.5,48.06,48.34,14277723
DAL,2014-08-04,37.64,38,36.45,37.28,11250625
DE,2014-08-04,84.99,85.28,84.63,85.27,2312454
DFS,2014-08-04,60.35,60.58,60.12,60.46,2145051
DGX,2014-08-04,60.88,61.45,60.58,61.36,2126020
DG,2014-08-04,55.77,56.065,55.6,55.91,2938916
DHI,2014-08-04,20.94,20.94,20.42,20.58,7668281
DHR,2014-08-04,73.22,74.08,73.06,74,2845287
DISCA,2014-08-04,83.52,84.55,83.32,84.37,1228040
DISCK,2014-08-04,82.14,83.4,81.89,83.17,347672
DISH,2014-08-04,62.2,62.77,61.85,62.43,1177013
DIS,2014-08-04,86.17,87.52,86.01,87.24,8262656
DLR,2014-08-04,64.29,64.52,63.65,64.35,2439887
DLTR,2014-08-04,54.77,56.28,54.7,55.97,3403952
DOV,2014-08-04,85.4,86.48,84.98,86.19,939022
DPS,2014-08-04,58.91,59.1,58.58,59.06,1394124
DRE,2014-08-04,18.01,18.22,17.825,18.19,2665049
DRI,2014-08-04,46.74,47.94,46.67,47.86,2857213
DTE,2014-08-04,74.18,74.295,72.44,73.54,1392948
DUK,2014-08-04,72.93,72.97,70.86,72.2,4511165
DVA,2014-08-04,71.35,72.63,70.85,72.15,1381696
DVN,2014-08-04,75.31,77.01,74.835,76.81,3236255
D,2014-08-04,67.48,67.59,65.85,67.03,3911220
EA,2014-08-04,33.56,34.3,33.56,34.18,3674747
EBAY,2014-08-04,52.41,53.13,52.24,53.06,11999286
ECL,2014-08-04,108.43,109.645,107.72,109.32,653785
ED,2014-08-04,56.18,56.18,54.7545,55.73,3455744
EFX,2014-08-04,75.76,75.98,75.3,75.89,373074
EIX,2014-08-04,55.85,56.01,54.51,55.83,4429557
EL,2014-08-04,74.23,74.685,73.72,74.22,1072470
EMN,2014-08-04,78.88,79.475,78.235,79.2,1691781
EMR,2014-08-04,63.42,64.14,63.11,63.99,3924487
EOG,2014-08-04,108.74,112.12,108.08,111.81,3007100
EQIX,2014-08-04,211.7,212.52,209.26,211.73,493660
EQR,2014-08-04,64.33,65.34,63.84,65.11,1567185
EQT,2014-08-04,95.25,96.63,94.75,96.1,1478700
ESRX,2014-08-04,70,71.27,69.93,71.01,4594347
ESS,2014-08-04,189.91,191.6675,188.44,191.18,246986
ES,2014-08-04,43.79,43.79,42.44,43.19,3623500
ETFC,2014-08-04,20.82,21.02,20.615,20.94,2142085
ETN,2014-08-04,67.58,67.97,66.86,67.68,4331310
ETR,2014-08-04,72.92,72.98,71.12,72.43,4022305
EW,2014-08-04,46,46.7675,45.805,46.7,2155526
EXC,2014-08-04,31.52,31.525,30.66,31.36,10079611
EXPD,2014-08-04,43.57,43.91,43.38,43.82,1809818
EXPE,2014-08-04,84.79,85.7,83.57,85.04,3231817
EXR,2014-08-04,52.03,52.18,51.51,52.05,378871
FAST,2014-08-04,44.19,44.575,43.83,44.52,1599682
FBHS,2014-08-04,37.86,38.58,37.85,38.45,2410521
FB,2014-08-04,72.36,73.88,72.36,73.51,30776819
FCX,2014-08-04,37.03,37.32,36.84,37.24,6426558
FDX,2014-08-04,147.31,149.077,146.95,148.83,1444019
FE,2014-08-04,31.13,31.25,30.4,31.06,6718805
FFIV,2014-08-04,111.2,112.96,111.17,112.38,936708
FISV,2014-08-04,61.44,61.59,60.94,61.41,1309469
FIS,2014-08-04,56.22,56.3,55.7,55.94,1274010
FITB,2014-08-04,20.09,20.15,19.83,19.97,6430932
FLIR,2014-08-04,33.1,33.39,33.02,33.33,723877
FLR,2014-08-04,73.22,73.25,71.89,72.98,1426603
FLS,2014-08-04,73.01,73.28,72.19,72.88,907340
FL,2014-08-04,48.25,48.82,47.9,48.73,1114442
FMC,2014-08-04,65.5,65.85,65.24,65.59,1242948
FOXA,2014-08-04,31.92,32.08,31.5,31.52,18642478
FOX,2014-08-04,31.86,31.99,31.35,31.37,3295315
FRT,2014-08-04,122.22,123.06,121.98,122.77,411278
FTI,2014-08-04,60.18,62.1,59.88,62,1790285
F,2014-08-04,16.96,17.136,16.94,17.02,24871286
GD,2014-08-04,117.38,117.6,115.9086,117.23,1814860
GE,2014-08-04,25.33,25.42,25.1,25.27,28410271
GGP,2014-08-04,23.16,23.42,23.03,23.35,2385709
GILD,2014-08-04,92,92.89,91.52,92.18,11039660
GIS,2014-08-04,51.09,51.3,50.86,51.29,2927029
GLW,2014-08-04,19.92,20.1001,19.76,20.05,8001958
GM,2014-08-04,33.76,34.021,33.5,33.61,11486331
GOOGL,2014-08-04,576.51,583.82,572.26,582.27,1524818
GOOG,2014-08-04,569.04,575.35,564.1,573.15,1427169
GPC,2014-08-04,82.61,83.33,82.15,83.1,1176338
GPN,2014-08-04,34.705,34.76,34.465,34.675,1366396
GPS,2014-08-04,40.09,40.455,40,40.12,3876911
GRMN,2014-08-04,54.57,55.2,54.45,55.08,1325446
GS,2014-08-04,170.57,171.89,170.05,171.69,2103904
GT,2014-08-04,24.57,24.88,24.25,24.65,3640202
GWW,2014-08-04,235.45,235.45,231.21,235.01,610727
HAL,2014-08-04,69.02,70.33,68.41,70.09,7052410
HAS,2014-08-04,49.68,49.9,49.52,49.705,801365
HBAN,2014-08-04,9.69,9.77,9.58,9.695,7190277
HBI,2014-08-04,24.62,24.8075,24.3875,24.71,1655944
HCA,2014-08-04,65.93,66.28,65.02,65.83,3952879
HCN,2014-08-04,64.55,64.875,64.1,64.7,1425570
HCP,2014-08-04,41.8,41.85,41.35,41.73,1748480
HD,2014-08-04,79.7,80.25,79.66,80.03,7025005
HES,2014-08-04,97.95,100.55,97.95,100.44,2204690
HIG,2014-08-04,34.06,34.46,33.98,34.33,3235526
HII,2014-08-04,90.13,90.59,88.84,89.29,283265
HOG,2014-08-04,62.26,62.87,62.06,62.31,2626259
HOLX,2014-08-04,26.12,26.18,25.78,25.86,1765155
HON,2014-08-04,92.86,92.86,90.75,91.36,3324737
HP,2014-08-04,105.4,107.4,103.8586,107.26,1440587
HRB,2014-08-04,32.04,32.21,31.82,32.18,1321582
HRL,2014-08-04,22.505,22.755,22.455,22.69,1689864
HRS,2014-08-04,68.47,69.27,68.37,69.08,675156
HSIC,2014-08-04,58.95,59.9625,57.895,58.38,1155796
HST,2014-08-04,21.66,22.045,21.65,21.96,4449342
HSY,2014-08-04,89.01,89.538,88.72,89.42,1386375
HUM,2014-08-04,118.7,120.77,118.26,120.36,1279470
IBM,2014-08-04,189.35,189.95,188.6,189.64,2125935
ICE,2014-08-04,38.548,38.8945,38.382,38.79,3458170
IDXX,2014-08-04,62.595,63.316,62.1475,63.16,703408
IFF,2014-08-04,101.56,102.02,100.49,101.93,372091
ILMN,2014-08-04,160.87,162.23,157.8,161.71,939498
INCY,2014-08-04,47.12,48.34,46.7085,48.25,1014057
INFO,2014-08-04,25.05,25.54,24.93,25.46,192245
INTC,2014-08-04,33.79,34.09,33.55,34.05,27250118
INTU,2014-08-04,80.62,81.16,80.26,81.02,871457
IPG,2014-08-04,19.54,19.82,19.45,19.78,4543208
IP,2014-08-04,47.79,47.99,47.35,47.85,2544751
IQV,2014-08-04,55.23,55.41,54.66,55.41,518597
IRM,2014-08-04,34.08,34.09,33.57,33.58,2160639
IR,2014-08-04,59.21,59.44,58.71,59.31,1516808
ISRG,2014-08-04,150.7698,152.1765,150.1115,151.6732,918132
ITW,2014-08-04,82.03,83.005,81.87,82.83,1816247
IT,2014-08-04,68.81,69.47,67.905,69.4,452670
IVZ,2014-08-04,37.92,38.34,37.8,38.27,2359928
JBHT,2014-08-04,76.41,76.41,75.46,76.15,794432
JCI,2014-08-04,45.3298,45.4555,44.9843,45.3612,1775583
JEC,2014-08-04,50.29,50.56,49.85,50.51,1128178
JNJ,2014-08-04,99.99,100.375,99.315,100.16,6790846
JNPR,2014-08-04,23.22,23.46,23.04,23.2,5802229
JPM,2014-08-04,56.91,56.98,56.34,56.65,13547228
JWN,2014-08-04,68.95,69.775,68.73,69.55,837043
KEY,2014-08-04,13.4,13.45,13.14,13.23,11373169
KIM,2014-08-04,22.37,22.47,22.21,22.37,1792915
KLAC,2014-08-04,71.41,72.4,71.36,72.17,1265321
KMB,2014-08-04,105.31,105.41,104.58,105.23,2186439
KMI,2014-08-04,35.61,36.35,35.3701,36.25,4080797
KMX,2014-08-04,49.96,50.8545,49.85,50.68,1625419
KORS,2014-08-04,79.18,79.74,75.13,77.01,21717446
KO,2014-08-04,39.41,39.46,39.115,39.4,11013475
KR,2014-08-04,24.66,24.715,24.4975,24.68,3212408
KSS,2014-08-04,53.65,54.14,53.62,53.74,2600072
KSU,2014-08-04,107.94,108.89,107.49,108.8,535573
K,2014-08-04,61.48,62.07,61.2,62.06,2614133
LB,2014-08-04,58.05,59.06,57.93,58.95,1438618
LEG,2014-08-04,32.79,33.27,32.705,33.17,898268
LEN,2014-08-04,35.6176,36.0392,35.3529,35.7745,2791377
LH,2014-08-04,103.21,104.2,102.66,104.11,437906
LKQ,2014-08-04,25.64,26.59,25.59,26.46,2721096
LLL,2014-08-04,107.4,107.4,104.23,104.55,1635085
LLY,2014-08-04,61,61.69,60.75,61.63,4379092
LMT,2014-08-04,167.56,168.5799,167.03,168.29,1196373
LNC,2014-08-04,51.26,51.94,50.98,51.79,1865262
LNT,2014-08-04,28.455,28.455,27.69,28.26,2021570
LOW,2014-08-04,47.61,48.05,47.6,47.91,3528092
LRCX,2014-08-04,69.85,70.58,69.17,69.83,1644881
LUK,2014-08-04,24.6,24.69,24.38,24.63,803830
LUV,2014-08-04,28.67,28.77,28.1,28.43,4428057
LYB,2014-08-04,107.16,108.68,106.06,108.64,3226835
L,2014-08-04,42.1,42.48,41.89,42.29,1454563
MAA,2014-08-04,70.15,71.1125,69.67,71.05,574422
MAC,2014-08-04,64.81,65.03,64.18,64.91,796273
MAR,2014-08-04,65.04,66.25,64.9,65.99,2675566
MAS,2014-08-04,21.29,21.4,21.04,21.32,2915268
MAT,2014-08-04,35.08,35.315,34.88,35.24,2369327
MA,2014-08-04,75.39,75.85,75.08,75.68,4923992
MCD,2014-08-04,94.3,94.35,93.52,94.31,7652678
MCHP,2014-08-04,45.97,46.31,45.54,46.24,1653167
MCK,2014-08-04,196.04,196.4397,191.7,193.67,1339943
MCO,2014-08-04,87.15,88.455,86.97,88.2,593823
MDLZ,2014-08-04,36.22,36.51,36.13,36.45,7111919
MDT,2014-08-04,61.66,62.59,61.2,62.47,5990981
MET,2014-08-04,52.32,52.525,51.794,52.38,6177786
MGM,2014-08-04,26.16,26.57,26,26.45,7039044
MHK,2014-08-04,126.78,128.59,126.3,128.5,1452632
MKC,2014-08-04,66.44,66.78,66.17,66.69,455336
MLM,2014-08-04,126.1,127,125.4,126.75,525426
MMC,2014-08-04,50.66,50.77,50.3,50.52,2014919
MMM,2014-08-04,140.15,140.98,139.21,140.75,2494476
MNST,2014-08-04,21.83,21.9833,21.6733,21.85,3623976
MON,2014-08-04,113.77,115.145,112.87,114.91,4539968
MOS,2014-08-04,46.17,47.03,45.84,46.94,3688107
MO,2014-08-04,40.47,40.825,40.4,40.73,6302181
MPC,2014-08-04,41.75,42.44,41.395,42.235,6393974
MRK,2014-08-04,56.95,57.27,56.36,57.06,8651256
MRO,2014-08-04,38.77,39.4,38.43,39.22,5704656
MSFT,2014-08-04,42.97,43.47,42.81,43.37,34277387
MSI,2014-08-04,63.8,64.35,63.6,64.11,2604212
MS,2014-08-04,31.77,31.945,31.535,31.83,6942084
MTB,2014-08-04,120.27,120.33,118.95,120.13,444972
MTD,2014-08-04,256.59,258.165,253.03,257.66,149176
MU,2014-08-04,31.21,31.86,31.05,31.69,21821583
MYL,2014-08-04,49.52,49.52,48.83,49.1,2755175
M,2014-08-04,58.16,58.805,57.88,58.58,3391313
NAVI,2014-08-04,17.32,17.34,16.98,17.17,1700359
NBL,2014-08-04,66.75,72.85,66.32,70.23,8083150
NCLH,2014-08-04,32.96,33.34,32.66,32.96,499445
NDAQ,2014-08-04,41.97,42.39,41.66,42.27,1163425
NEE,2014-08-04,93.94,94.14,91.79,94.05,3732778
NEM,2014-08-04,25.17,25.735,25.17,25.63,7706480
NFLX,2014-08-04,61.0285,61.4285,60.1114,60.3857,10694607
NFX,2014-08-04,39.29,40.45,39.19,40.25,2479881
NI,2014-08-04,37.24,37.41,36.32,37.38,3530923
NKE,2014-08-04,38.44,38.7025,38.146,38.58,4839350
NLSN,2014-08-04,46.44,46.9,46.26,46.89,1652054
NOC,2014-08-04,123.53,123.965,122.22,123.36,1371952
NOV,2014-08-04,81.09,82.985,80.52,82.87,3384645
NRG,2014-08-04,30.75,31.08,30.17,31.03,5096486
NSC,2014-08-04,101.21,101.42,99.86,101.37,2143158
NTAP,2014-08-04,38.47,38.92,38.3201,38.76,3373069
NTRS,2014-08-04,66.14,66.64,65.93,66.5,1049330
NUE,2014-08-04,50.04,50.27,49.55,50.19,1202628
NVDA,2014-08-04,17.67,17.82,17.56,17.65,6043554
NWL,2014-08-04,32.44,33.28,32.34,33.19,3088414
NWSA,2014-08-04,17.8,17.88,17.61,17.835,2317247
NWS,2014-08-04,17.36,17.43,17.18,17.39,432498
OKE,2014-08-04,64.08,64.73,63.273,64.61,1097508
OMC,2014-08-04,70.55,71,70.12,70.83,1098789
ORCL,2014-08-04,39.63,40.22,39.53,40.1,12357146
ORLY,2014-08-04,150.02,151.7,149.84,150.83,782895
OXY,2014-08-04,98.76,101.23,98.62,100.75,5123950
O,2014-08-04,43.06,43.44,42.74,43.33,1469755
PAYX,2014-08-04,40.97,41.13,40.1,40.86,4333893
PBCT,2014-08-04,14.33,14.445,14.24,14.41,4998123
PCAR,2014-08-04,61.46,62.05,60.97,61.85,1272729
PCG,2014-08-04,44.86,44.97,43.8,44.48,3732934
PCLN,2014-08-04,1247.55,1307.09,1246.53,1299.92,1369570
PDCO,2014-08-04,39.1,39.18,38.52,38.68,556285
PEG,2014-08-04,35.49,35.52,34.5,35.3,5596518
PEP,2014-08-04,88.33,89.72,88.13,89.69,6488915
PFE,2014-08-04,28.95,28.96,28.6,28.75,24144726
PFG,2014-08-04,49.4,49.725,48.97,49.58,1197209
PGR,2014-08-04,23.3,23.48,23.2,23.42,11864685
PG,2014-08-04,79.46,79.46,78.66,79.22,12075293
PHM,2014-08-04,17.74,17.94,17.57,17.77,7290263
PH,2014-08-04,114.64,115.915,114.31,115.57,963424
PKG,2014-08-04,66.82,67.55,66.32,67.39,1003124
PKI,2014-08-04,44.51,44.91,44.24,44.81,682391
PLD,2014-08-04,40.59,40.81,40.24,40.69,1991647
PM,2014-08-04,81.8,82.33,81.5,82.13,3293406
PNC,2014-08-04,82.34,82.5,81.67,82.3,1999083
PNR,2014-08-04,63.75,65.43,63.66,65.08,3161239
PNW,2014-08-04,54,54,52.47,53.37,1476053
PPG,2014-08-04,99.055,100.495,99.055,100.31,990990
PPL,2014-08-04,33.2,33.25,32.37,33.04,6081839
PRGO,2014-08-04,151.74,152.33,148.33,150.01,705766
PRU,2014-08-04,86.01,86.405,85.26,86.09,2648207
PSA,2014-08-04,172.65,173.265,171.19,172.74,418168
PSX,2014-08-04,80.81,82.04,80.2382,81.88,2934430
PVH,2014-08-04,108,108.47,107.35,107.87,989825
PWR,2014-08-04,33.82,34.06,33.58,33.94,926822
PXD,2014-08-04,216.84,223.4,214.731,222.41,1439738
PX,2014-08-04,128.99,129.18,127.62,128.91,801113
QCOM,2014-08-04,72.87,73.47,72.83,73.26,13114231
RCL,2014-08-04,59.52,61.54,59.45,61.38,2076706
REGN,2014-08-04,325.86,328.47,321.09,325.44,1177660
REG,2014-08-04,54.2,54.46,53.79,54.33,327571
RE,2014-08-04,157.64,159.06,156.98,158.58,475443
RF,2014-08-04,10.01,10.07,9.83,9.94,12841290
RHI,2014-08-04,48.86,49.32,48.7715,49.3,1330915
RHT,2014-08-04,58.36,58.725,58.02,58.61,807809
RJF,2014-08-04,50.47,50.7,50.02,50.63,345401
RL,2014-08-04,154.55,156.6,154.24,156.3,837082
RMD,2014-08-04,49.53,49.53,47.98,49.37,1156516
ROK,2014-08-04,112.28,113.12,111.37,112.88,791087
ROP,2014-08-04,143.51,145.5,143.21,145.32,346813
ROST,2014-08-04,32.295,32.52,32.1825,32.445,3483282
RRC,2014-08-04,75.44,77.24,75.03,76.73,1904954
RSG,2014-08-04,37.84,37.91,37.51,37.91,1057957
RTN,2014-08-04,91.79,92,90.94,91.55,1916807
SBAC,2014-08-04,106.52,106.67,104.945,104.95,1191176
SBUX,2014-08-04,38.63,38.88,38.515,38.765,6282674
SCG,2014-08-04,50.98,50.98,49.48,50.27,1650511
SCHW,2014-08-04,27.8,27.81,27.24,27.69,4604639
SEE,2014-08-04,32.45,33.02,32.28,32.99,1330154
SHW,2014-08-04,205.83,208.84,203.92,208.38,520025
SIG,2014-08-04,102.73,104.53,101.5234,104.22,514273
SJM,2014-08-04,100.54,101.01,100.24,100.9,457933
SLB,2014-08-04,108.04,110.05,107.52,109.67,5765092
SLG,2014-08-04,107.23,108.52,106.71,108.17,512237
SNA,2014-08-04,120.21,121.48,119.33,121.19,651995
SNI,2014-08-04,83.45,83.59,82.89,83.42,753289
SNPS,2014-08-04,37.97,38.05,37.46,37.95,305914
SO,2014-08-04,43.38,43.41,42.35,43.1,6639388
SPGI,2014-08-04,79.34,79.83,78.75,79.65,1569394
SPG,2014-08-04,168.14,168.93,167.07,168.38,1228019
SRCL,2014-08-04,116.95,117.52,116.28,117.255,248614
SRE,2014-08-04,99.66,99.79,97.93,99.6,2034515
STI,2014-08-04,37.71,37.73,37.02,37.5,3837004
STT,2014-08-04,70.22,70.61,69.77,70.47,1951092
STX,2014-08-04,58.09,58.92,57.66,58.7,2225619
STZ,2014-08-04,83.5,84.015,82.62,83.88,1069484
SWKS,2014-08-04,52.37,52.53,51.4247,52.12,2720376
SWK,2014-08-04,87.69,88.09,86.89,87.95,1100181
SYF,2014-08-04,23.1,23.13,22.9,23,3455893
SYK,2014-08-04,80,80.76,79.74,80.58,1183479
SYMC,2014-08-04,23.11,23.65,23.01,23.56,4388800
SYY,2014-08-04,35.8,36.04,35.565,36,1946746
TAP,2014-08-04,67.6,67.94,67.22,67.9,1254556
TDG,2014-08-04,170.15,170.248,168.53,169.93,282959
TEL,2014-08-04,61.8,61.93,61.56,61.65,1785823
TGT,2014-08-04,60.17,61,59.92,60.7,4240853
TIF,2014-08-04,97.06,97.93,96.39,97.49,680480
TJX,2014-08-04,53.89,53.89,53.03,53.71,2705163
TMK,2014-08-04,52.87,53.43,52.72,53.3,622114
TMO,2014-08-04,121.42,121.72,119.85,121.38,1132690
TPR,2014-08-04,33.71,34.455,33.45,34.31,7286839
TRIP,2014-08-04,94.16,95.75,93.88,94.79,1527688
TROW,2014-08-04,76.61,77.84,75.612,77.57,1771245
TRV,2014-08-04,89.67,90.015,89.11,89.9,2167842
TSCO,2014-08-04,61.35,62.07,61.22,61.81,770046
TSN,2014-08-04,37.2,37.47,37.01,37.24,6145634
TSS,2014-08-04,31.99,32.14,31.83,32.1,1031391
TWX,2014-08-04,83.85,87.27,83.63,85.53,7922668
TXN,2014-08-04,46.2,46.505,46.05,46.39,5327074
TXT,2014-08-04,36.25,36.335,35.78,36.24,1404575
T,2014-08-04,35.37,35.53,35.2,35.46,21300407
UAA,2014-08-04,33.975,34.32,33.59,34.14,3471000
UAL,2014-08-04,46.68,47.39,44.95,45.5,5029696
UDR,2014-08-04,28.91,29.25,28.71,29.17,1247082
UHS,2014-08-04,105.8,106.62,105.01,106.45,739157
ULTA,2014-08-04,93.2,95.18,93.1,94.6,833224
UNH,2014-08-04,81.59,82.53,81.155,82.27,3197713
UNM,2014-08-04,34.08,34.35,33.905,34.29,2596476
UNP,2014-08-04,98.12,98.55,97.47,98.29,4540619
UPS,2014-08-04,97.25,97.61,96.4,97.18,2885582
URI,2014-08-04,106.2,107.37,105.15,106.98,982870
USB,2014-08-04,41.48,41.67,41.24,41.64,5052746
UTX,2014-08-04,105.04,105.34,104.395,105.05,3985887
VAR,2014-08-04,81.89,83.54,81.75,83.38,455052
VFC,2014-08-04,60.59,61.485,59.82,61.28,1948724
VIAB,2014-08-04,82.25,82.7297,81.92,82.39,3406079
VLO,2014-08-04,50.32,50.58,49.51,50.42,5651210
VMC,2014-08-04,63.41,63.76,62.98,63.27,1221379
VNO,2014-08-04,105.18,106.2025,104.61,105.82,861071
VRSK,2014-08-04,59.4,59.81,59.24,59.55,646795
VRSN,2014-08-04,53.53,55.6,53.2,54.55,2452024
VRTX,2014-08-04,88.37,89.99,86.1,86.69,1964612
VTR,2014-08-04,63.7,64.19,63.29,64.03,1531781
VZ,2014-08-04,50.04,50.3,49.64,50.21,11702943
V,2014-08-04,53.2125,53.2925,52.88,53.04,8089004
WAT,2014-08-04,103.16,104.19,102.08,103.96,306875
WBA,2014-08-04,71.03,72.91,70.95,72.11,8936352
WDC,2014-08-04,100.3,102.51,100.11,102.1,2318324
WEC,2014-08-04,44.04,44.07,42.89,43.56,2764346
WFC,2014-08-04,50.55,51.03,50.52,50.99,13380139
WHR,2014-08-04,144.1,146.68,144.1,145.78,1239501
WMB,2014-08-04,55.32,56.44,54.96,56.17,4476060
WMT,2014-08-04,73.38,73.625,73.06,73.54,5402181
WM,2014-08-04,44.4,44.68,44.225,44.55,1872044
WU,2014-08-04,16.85,17.09,16.69,17.02,11033120
WYNN,2014-08-04,210,214.32,208.57,213.5,1252871
WYN,2014-08-04,75.89,77.23,75.64,77.08,945788
WY,2014-08-04,31.57,31.73,31.34,31.61,2917881
XEC,2014-08-04,137.6,141.62,137.15,141.23,1186291
XEL,2014-08-04,30.97,30.98,30.21,30.73,3899470
XLNX,2014-08-04,41.25,41.43,41.0461,41.32,3842577
XL,2014-08-04,32.44,32.52,32.06,32.37,3481999
XOM,2014-08-04,98.74,100.43,98.31,100.13,12152078
XRAY,2014-08-04,46.47,46.84,46.08,46.82,661525
XRX,2014-08-04,52.24,52.76,52.16,52.52,1727095
XYL,2014-08-04,35.05,35.41,34.77,35.3,1167089
YUM,2014-08-04,70.55,71.06,70.16,70.18,4675663
ZBH,2014-08-04,99.61,100.22,98.46,100.14,799115
ZION,2014-08-04,28.32,28.5,27.99,28.13,4657971
ZTS,2014-08-04,32.72,33.35,32.58,33.24,4676097
AAL,2014-08-05,37.89,38.45,36.743,37.18,10422964
AAPL,2014-08-05,95.36,95.68,94.36,95.12,55932663
AAP,2014-08-05,123.58,125.55,122.85,124.41,775417
ABBV,2014-08-05,52.77,53.19,52.4466,52.79,12783830
ABC,2014-08-05,77.27,77.78,76.84,77.05,1668612
ABT,2014-08-05,42.14,42.37,41.66,41.78,4190516
ACN,2014-08-05,78.96,79.27,78.04,78.45,2163250
ADBE,2014-08-05,68.3,69.55,68.29,68.97,3456650
ADI,2014-08-05,49.61,49.97,49.28,49.65,1752758
ADM,2014-08-05,48.39,49.17,48.19,48.56,6292800
ADP,2014-08-05,81.23,81.23,80.16,80.48,1537227
ADSK,2014-08-05,53.79,54.68,53.73,54.15,1575029
ADS,2014-08-05,259.13,262.64,257.24,258.75,338471
AEE,2014-08-05,38.6,38.6,37.08,37.41,2640510
AEP,2014-08-05,51.28,51.56,50.7,50.84,2880805
AES,2014-08-05,14.74,14.81,14.43,14.5,4224662
AET,2014-08-05,79.48,79.78,78.0501,78.46,2069260
AFL,2014-08-05,58.94,59.29,58.51,58.67,1825714
AGN,2014-08-05,212.28,217.55,208.61,214.67,5917229
AIG,2014-08-05,53.53,53.7,51.75,52.2,22629193
AIV,2014-08-05,33.89,33.91,33.49,33.58,1040551
AIZ,2014-08-05,63.77,64.03,63.24,63.44,664884
AJG,2014-08-05,44.72,44.83,44.22,44.35,635630
AKAM,2014-08-05,57.16,57.73,56.42,56.86,1820456
ALB,2014-08-05,61.5,62.59,61.23,61.46,2230108
ALGN,2014-08-05,53.72,54.54,53.59,54.14,609139
ALK,2014-08-05,43.48,43.97,42.595,42.72,2185264
ALLE,2014-08-05,50.14,50.93,49.8,50.4,668866
ALL,2014-08-05,58.92,59.28,58.73,58.85,3138853
ALXN,2014-08-05,156.98,159.75,154.56,156.46,1300871
AMAT,2014-08-05,20.99,21.14,20.7201,20.84,9958822
AMD,2014-08-05,3.99,4.11,3.97,4.08,40338382
AME,2014-08-05,50.8,51.6,50.16,50.97,3538043
AMGN,2014-08-05,127.51,129,126.62,127.88,3749336
AMG,2014-08-05,195.3,196.045,192.52,193.53,489583
AMP,2014-08-05,118.29,118.79,116.91,117.39,779322
AMT,2014-08-05,94.94,95.27,94.11,94.79,1982349
AMZN,2014-08-05,313.3,314.55,310.06,312.32,2856294
ANDV,2014-08-05,60.92,61.8,60.47,61.3,2457487
ANSS,2014-08-05,77.04,78.1446,76.7101,77.96,606131
ANTM,2014-08-05,111.17,112,109.96,110.44,1841119
AON,2014-08-05,84.13,84.175,83.11,83.21,1716456
AOS,2014-08-05,23.61,24,23.61,23.875,1289388
APA,2014-08-05,101.71,101.71,98.45,99.38,4064709
APC,2014-08-05,110.17,110.4,107.27,108.1,4177725
APD,2014-08-05,135.2,135.2,132.1,132.66,2886370
APH,2014-08-05,48.3,48.95,48.3,48.685,1166788
ARE,2014-08-05,77.71,77.84,76.86,77.12,361837
ARNC,2014-08-05,49.89,49.92,49.11,49.32,5682292
ATVI,2014-08-05,22.69,22.79,22.22,22.36,7006691
AVB,2014-08-05,149.39,150.325,148.29,148.83,612078
AVGO,2014-08-05,70.82,71.4174,69.84,70.12,1541491
AVY,2014-08-05,47.45,47.69,47,47.36,502351
AWK,2014-08-05,47.12,47.55,46.44,46.6,1067718
AXP,2014-08-05,86.65,87.0199,85.89,86.36,5004396
AYI,2014-08-05,108.15,110.24,108.15,110.05,328865
AZO,2014-08-05,516.4,524,515.185,518.07,173714
A,2014-08-05,55.9,56.11,55.1,55.24,1733728
BAC,2014-08-05,15.01,15.2,14.9,15,65071526
BAX,2014-08-05,75.08,75.3,74.385,74.46,1851421
BA,2014-08-05,119.67,121.9782,119.66,121.27,6098103
BBT,2014-08-05,36.59,36.901,36.375,36.45,3148412
BBY,2014-08-05,29.5,30.035,29.38,29.56,2752626
BDX,2014-08-05,116.75,117.37,115.59,115.83,845241
BEN,2014-08-05,53.55,54.11,53,53.17,3049735
BF.B,2014-08-05,43.975,44.53,43.9,44.195,970722
BIIB,2014-08-05,325.58,328.55,322.1401,325.23,1144601
BK,2014-08-05,39.03,39.275,38.87,38.95,5995935
BLK,2014-08-05,304.13,305.64,300.37,301.1,757871
BLL,2014-08-05,30.895,31.025,30.62,30.705,1395054
BMY,2014-08-05,49.73,49.93,49.1351,49.36,5605696
BRK.B,2014-08-05,129.7,129.75,127.36,127.99,3370600
BSX,2014-08-05,12.76,12.93,12.73,12.88,12039199
BWA,2014-08-05,61.52,62.21,61.305,61.39,1583159
BXP,2014-08-05,119.18,119.64,117.76,118.31,710571
CAG,2014-08-05,30.55,30.75,30.43,30.5,4452844
CAH,2014-08-05,70.2,71.83,69.92,70.67,2437333
CAT,2014-08-05,101.11,102.47,100.94,101.5,5685357
CA,2014-08-05,28.65,28.81,28.38,28.47,1529197
CBG,2014-08-05,30.98,31.01,30.44,30.59,2410578
CBOE,2014-08-05,48.8,49.7,48.78,49.65,672201
CBS,2014-08-05,57.3,57.64,56.73,56.99,5131610
CB,2014-08-05,99.84,100.38,99.6,99.95,2172865
CCI,2014-08-05,72.61,73.2,72.61,72.85,1616098
CCL,2014-08-05,36.16,36.18,35.7,35.99,4869924
CDNS,2014-08-05,17.21,17.31,17.04,17.2,3013422
CELG,2014-08-05,86.41,87.7,85.97,86.57,3903086
CERN,2014-08-05,54.99,55.125,54.13,54.34,1338479
CF,2014-08-05,50.076,50.834,49.8685,49.934,4318765
CHD,2014-08-05,32.745,33.0675,32.655,32.975,2214318
CHK,2014-08-05,26.59,26.68,25.83,26.06,12333212
CHRW,2014-08-05,68.46,68.55,67.06,67.32,3051666
CHTR,2014-08-05,156.1,156.78,153.17,154.97,921441
CINF,2014-08-05,46.4,46.63,46.04,46.24,564727
CI,2014-08-05,91.65,92.46,90.63,90.87,1473173
CLX,2014-08-05,86.44,87.21,86.03,86.48,1207399
CL,2014-08-05,63.5,64.07,63.48,63.77,4336510
CMA,2014-08-05,48.74,49.36,48.61,48.77,1061870
CMCSA,2014-08-05,26.93,26.93,26.455,26.59,27338966
CME,2014-08-05,73.9,74.12,73.22,73.65,1980121
CMG,2014-08-05,682.93,682.93,671.53,674.71,334478
CMI,2014-08-05,143.13,143.93,138.94,140,2548060
CMS,2014-08-05,28.72,28.86,28.305,28.39,2056315
CNC,2014-08-05,36.37,36.37,35.545,35.86,1379876
CNP,2014-08-05,24.3,24.36,23.87,23.94,4632279
COF,2014-08-05,79.71,79.92,78.6499,78.79,3695288
COG,2014-08-05,34.17,34.78,33.71,33.82,8676542
COL,2014-08-05,73.22,73.94,72.784,72.96,596790
COO,2014-08-05,159.05,160.585,158,158.3,447128
COP,2014-08-05,81.44,81.59,79.38,79.74,6410591
COST,2014-08-05,117.5,118.2,117.29,118.05,1798588
COTY,2014-08-05,17.19,17.36,17.09,17.31,425929
CPB,2014-08-05,42.1,42.24,41.75,41.81,1111997
CRM,2014-08-05,54.62,55.33,54.03,54.3,3383044
CSCO,2014-08-05,25.02,25.12,24.87,24.97,21176784
CSX,2014-08-05,29.52,29.77,29.26,29.43,6369708
CTAS,2014-08-05,63.61,64.25,63.13,63.56,693506
CTL,2014-08-05,39.22,39.43,38.96,39.29,3797639
CTSH,2014-08-05,49.77,50.62,49.6,49.98,5651087
CTXS,2014-08-05,67.69,68.32,67.32,67.98,1696873
CVS,2014-08-05,78.01,78.96,76.17,77.27,6797569
CVX,2014-08-05,127.81,127.81,124.58,124.96,8072084
CXO,2014-08-05,140.13,140.739,135.03,135.71,1407228
C,2014-08-05,48.26,48.49,47.65,47.89,15915259
DAL,2014-08-05,37.01,37.22,35.87,36.23,16393801
DE,2014-08-05,84.92,86.51,84.85,85.29,4468806
DFS,2014-08-05,59.93,60.19,59.43,59.59,2876612
DGX,2014-08-05,61.35,61.73,60.43,60.57,1381064
DG,2014-08-05,55.51,59.5,55.48,57.79,17216292
DHI,2014-08-05,20.42,20.75,20.14,20.27,6108644
DHR,2014-08-05,73.5,74.43,73.1503,73.56,3393334
DISCA,2014-08-05,84.29,84.46,83.55,84.25,1618183
DISCK,2014-08-05,82.96,83.23,82.17,82.81,263815
DISH,2014-08-05,62.15,63.94,61.36,62.15,2477021
DIS,2014-08-05,87.14,87.24,86.02,86.75,9361789
DLR,2014-08-05,64.35,65.41,64.27,64.51,2170563
DLTR,2014-08-05,55.58,56.65,54.42,54.76,6155962
DOV,2014-08-05,85.94,86.13,84.73,85.01,1037874
DPS,2014-08-05,59.21,59.4,58.87,59.03,1297091
DRE,2014-08-05,18.07,18.11,17.86,17.91,2476512
DRI,2014-08-05,47.61,48.4,47.21,47.29,1854160
DTE,2014-08-05,73.22,73.6,71.88,72.11,1111128
DUK,2014-08-05,71.52,72.2,70.67,70.98,3111605
DVA,2014-08-05,71.97,72.14,71.2,71.51,1088697
DVN,2014-08-05,76.23,76.69,74.11,74.59,3892630
D,2014-08-05,66.96,67.09,65.74,66.01,3036110
EA,2014-08-05,34.06,34.33,33.67,34.13,3654942
EBAY,2014-08-05,53.01,53.32,52.82,53.26,10997087
ECL,2014-08-05,109.18,109.44,107.88,108.19,621189
ED,2014-08-05,55.49,55.8201,55.03,55.23,1906761
EFX,2014-08-05,75.64,75.97,75.1,75.44,396775
EIX,2014-08-05,55.69,56.15,55.2405,55.65,3322495
EL,2014-08-05,74.17,74.34,73.67,73.95,1165239
EMN,2014-08-05,78.77,79.83,78.4505,78.93,1764027
EMR,2014-08-05,62.1,63.96,60.85,62.84,6971203
EOG,2014-08-05,111.81,111.81,107.51,108.63,4850181
EQIX,2014-08-05,210.74,212.42,208.92,210.62,459515
EQR,2014-08-05,64.73,65,64.02,64.36,1415212
EQT,2014-08-05,95.96,96.67,94.16,95.05,1324108
ESRX,2014-08-05,70.22,71.05,70.21,70.43,5398115
ESS,2014-08-05,190.3,191.48,188.63,188.86,301111
ES,2014-08-05,43.09,43.35,42.51,42.64,2168500
ETFC,2014-08-05,20.78,21.075,20.66,20.71,3182697
ETN,2014-08-05,70.56,70.6,69.71,69.81,2682213
ETR,2014-08-05,72.18,73.08,71.815,72.12,2417859
EW,2014-08-05,46.765,47.39,46.6,46.905,2819106
EXC,2014-08-05,31.28,31.56,31.035,31.13,6683861
EXPD,2014-08-05,42.42,42.71,40.69,41.4,4341699
EXPE,2014-08-05,84.69,85.955,83.73,84.35,3036216
EXR,2014-08-05,51.99,52.37,51.666,51.75,589529
FAST,2014-08-05,44.3,44.4212,43.44,43.74,3816453
FBHS,2014-08-05,38.19,39.55,38.19,39.26,3030388
FB,2014-08-05,73.2,73.59,72.18,72.69,34986147
FCX,2014-08-05,36.9,37.15,36.695,36.93,5929598
FDX,2014-08-05,147.84,148.55,146.15,146.84,860729
FE,2014-08-05,30.15,32.58,29.98,31.93,10792786
FFIV,2014-08-05,111.78,114.31,111.5,113.76,1048823
FISV,2014-08-05,61.11,61.35,60.7,60.85,1211569
FIS,2014-08-05,55.8,56.18,55.33,55.42,1140349
FITB,2014-08-05,19.85,20,19.6,19.66,10913734
FLIR,2014-08-05,33.16,33.63,33.11,33.34,484518
FLR,2014-08-05,72.48,73.27,71.93,72.23,1501931
FLS,2014-08-05,72.43,73.58,72.1101,72.35,724633
FL,2014-08-05,48.35,49.03,48.1,48.47,822947
FMC,2014-08-05,65.33,65.44,64.47,64.81,1111574
FOXA,2014-08-05,31.47,31.7767,31.27,31.3,26355844
FOX,2014-08-05,31.37,31.58,31,31.03,4176655
FRT,2014-08-05,122.25,122.94,121.4,121.6,316420
FTI,2014-08-05,61.66,61.87,60.27,60.78,1222884
F,2014-08-05,16.94,17.14,16.78,16.87,24851172
GD,2014-08-05,117,118.5,116.16,116.35,1914263
GE,2014-08-05,25.1,25.29,24.95,25.02,27694301
GGP,2014-08-05,23.21,23.35,23,23.05,2427554
GILD,2014-08-05,92.25,93.075,91.6,92.27,10252008
GIS,2014-08-05,51.24,51.24,50.7859,50.88,2969394
GLW,2014-08-05,19.98,20.09,19.815,19.88,8540209
GM,2014-08-05,33.57,33.805,33.15,33.36,11012536
GOOGL,2014-08-05,579.38,580.2,570.31,573.14,1651342
GOOG,2014-08-05,570.05,571.98,562.61,565.07,1556685
GPC,2014-08-05,82.77,83.58,82.4,82.87,739285
GPN,2014-08-05,34.51,34.61,34.04,34.065,1575052
GPS,2014-08-05,39.86,40.165,39.545,40.03,3107534
GRMN,2014-08-05,54.7,55.04,54.27,54.52,1176835
GS,2014-08-05,171.3,171.77,168.89,169.42,2746184
GT,2014-08-05,24.83,24.87,24.06,24.23,5095062
GWW,2014-08-05,233.45,236.16,232.798,234.87,445950
HAL,2014-08-05,69.78,69.82,66.77,67.72,9493576
HAS,2014-08-05,49.74,50.31,49.52,50.05,1274295
HBAN,2014-08-05,9.66,9.71,9.52,9.56,9535986
HBI,2014-08-05,24.5875,24.825,24.4725,24.6125,1379152
HCA,2014-08-05,66.36,67.39,66.1,66.8,5633922
HCN,2014-08-05,65.05,65.05,63.9,64.18,1748926
HCP,2014-08-05,41.57,41.89,41.07,41.14,2002409
HD,2014-08-05,79.78,80.86,79.78,80.03,5895525
HES,2014-08-05,100.21,100.28,98.1,98.59,3216758
HIG,2014-08-05,33.64,34.39,33.64,34.02,3496607
HII,2014-08-05,89.1,90.48,88.62,89.96,301397
HOG,2014-08-05,62,62.34,61.01,61.16,1587980
HOLX,2014-08-05,25.79,26,25.56,25.66,1589654
HON,2014-08-05,90.86,92.28,90.59,91.24,4288244
HP,2014-08-05,106.36,106.68,103.53,104.11,1356914
HRB,2014-08-05,31.79,32.35,31.64,32.07,1457822
HRL,2014-08-05,22.725,22.825,22.595,22.66,1040962
HRS,2014-08-05,68.66,69.64,68.45,69.09,688339
HSIC,2014-08-05,58.195,58.385,57.59,57.655,1254266
HST,2014-08-05,21.81,21.93,21.53,21.58,6442088
HSY,2014-08-05,89.11,89.435,88.35,88.52,1320593
HUM,2014-08-05,119.15,120.1,118.525,119.51,1784334
IBM,2014-08-05,188.75,189.196,186.44,187.1,3307945
ICE,2014-08-05,38.548,38.59,38.232,38.232,4033855
IDXX,2014-08-05,62.795,63.3315,62.595,62.88,970780
IFF,2014-08-05,98,98.9399,96.23,96.48,1082668
ILMN,2014-08-05,162.26,162.26,158.3201,159.775,797779
INCY,2014-08-05,47.97,49.04,47.17,47.5,867759
INFO,2014-08-05,25.38,25.56,24.96,25.1,208546
INTC,2014-08-05,33.76,33.78,32.595,32.82,49851005
INTU,2014-08-05,80.92,81.29,80.21,80.45,819488
IPG,2014-08-05,19.74,19.84,19.61,19.72,4428934
IP,2014-08-05,47.51,47.68,47.25,47.57,3361357
IQV,2014-08-05,55.1,55.61,54.79,55.53,398047
IRM,2014-08-05,33.56,33.62,33.12,33.42,2054100
IR,2014-08-05,59.06,59.97,58.84,59.02,1326196
ISRG,2014-08-05,150.5465,151.6732,148.6732,149.4565,748158
ITW,2014-08-05,82.36,83.35,82.32,82.72,2739522
IT,2014-08-05,70.85,72.43,69.71,72.08,1028831
IVZ,2014-08-05,37.99,38.18,37.45,37.54,2579094
JBHT,2014-08-05,76.01,76.54,75.62,76.04,469287
JCI,2014-08-05,45.2251,45.5392,44.8063,44.9843,1694911
JEC,2014-08-05,50.34,50.91,49.84,50.04,1211827
JNJ,2014-08-05,99.83,100.24,99.55,99.82,6230883
JNPR,2014-08-05,23.14,23.38,23.06,23.31,4311635
JPM,2014-08-05,56.43,56.6,55.6,56.06,16863698
JWN,2014-08-05,69.13,69.3525,68.39,68.64,1085640
KEY,2014-08-05,13.16,13.325,13.1,13.17,7643109
KIM,2014-08-05,22.28,22.42,22.11,22.16,2332235
KLAC,2014-08-05,71.54,72.28,71.3,71.6,1765568
KMB,2014-08-05,104.72,105.25,104.19,104.62,1400388
KMI,2014-08-05,36.07,36.16,35.5,35.54,3442462
KMX,2014-08-05,50.24,50.41,49.49,49.68,1267123
KORS,2014-08-05,76.84,79.9199,76.84,79.1,6858272
KO,2014-08-05,39.34,39.53,39.1,39.18,11639154
KR,2014-08-05,24.525,24.77,24.295,24.355,4302486
KSS,2014-08-05,53.34,54.3,53.18,53.96,2122262
KSU,2014-08-05,108,108.9,107.72,108.36,628755
K,2014-08-05,61.68,61.99,61.29,61.4,1653303
LB,2014-08-05,58.49,59.28,58.18,58.75,1263000
LEG,2014-08-05,33.01,33.55,32.98,33.23,767048
LEN,2014-08-05,35.5196,36.049,35.2059,35.4804,3026169
LH,2014-08-05,104.06,104.29,102.66,102.93,465351
LKQ,2014-08-05,26.31,26.53,26.04,26.15,1701302
LLL,2014-08-05,103.84,105.42,103.6,104.83,1712207
LLY,2014-08-05,61.5,61.698,60.74,60.87,3389568
LMT,2014-08-05,167.79,169.16,166.56,166.93,1218909
LNC,2014-08-05,51.35,52.02,51.13,51.28,1627285
LNT,2014-08-05,28.09,28.395,27.865,27.955,948280
LOW,2014-08-05,47.76,48.225,47.55,47.64,4879427
LRCX,2014-08-05,69.42,70.15,68.88,69.33,1356197
LUK,2014-08-05,24.54,24.87,24.42,24.47,1269015
LUV,2014-08-05,28.23,28.5,27.96,28.13,6221158
LYB,2014-08-05,107.69,109.18,106.69,107.36,3053850
L,2014-08-05,42.25,42.63,41.97,42.11,1504635
MAA,2014-08-05,70.65,71.39,70.45,70.5,494262
MAC,2014-08-05,64.63,64.95,64.25,64.35,954776
MAR,2014-08-05,65.75,65.9,64.77,64.91,2940608
MAS,2014-08-05,21.24,21.42,21,21.11,3207541
MAT,2014-08-05,35.34,35.55,35.14,35.29,2357896
MA,2014-08-05,75.31,75.66,74.81,75.2,4639026
MCD,2014-08-05,94,94.3,93.35,93.43,5494852
MCHP,2014-08-05,46.1,46.54,45.92,46.21,1400255
MCK,2014-08-05,192.1,193.5,190.99,191.81,1080934
MCO,2014-08-05,87.72,88.175,86.54,86.86,651007
MDLZ,2014-08-05,36.21,36.43,35.79,35.96,15630573
MDT,2014-08-05,62.31,62.91,61.625,61.99,10402293
MET,2014-08-05,52.04,52.2,51.47,51.67,8240713
MGM,2014-08-05,26.93,27.1,25.6,25.88,19796899
MHK,2014-08-05,128.46,131.75,128,129.54,1325403
MKC,2014-08-05,66.44,66.9,66.3,66.39,674134
MLM,2014-08-05,125.94,128.36,125.86,126.6,855370
MMC,2014-08-05,50.49,50.625,50.09,50.35,2496604
MMM,2014-08-05,140.62,141.12,139.34,139.78,2168828
MNST,2014-08-05,21.7366,21.9766,21.4833,21.7033,4493769
MON,2014-08-05,114.22,115.39,114.09,115,5163815
MOS,2014-08-05,46.7,47.27,46.61,47.11,3620146
MO,2014-08-05,40.72,40.96,40.41,40.57,4395805
MPC,2014-08-05,41.77,42.9,41.64,42.515,7867054
MRK,2014-08-05,56.72,56.97,55.82,56.03,9031186
MRO,2014-08-05,39.66,40.05,38.19,38.46,6897031
MSFT,2014-08-05,43.31,43.46,42.83,43.08,26267500
MSI,2014-08-05,61.52,62.76,60.54,61.39,3399891
MS,2014-08-05,31.7,31.95,31.29,31.41,9478467
MTB,2014-08-05,119.5,120.89,119.258,119.79,491017
MTD,2014-08-05,256.4,259.47,256.4,258.02,99780
MU,2014-08-05,31.36,32.1,30.9,31.09,31699334
MYL,2014-08-05,48.71,48.925,48.02,48.47,9437070
M,2014-08-05,58.08,58.18,57.33,57.64,3502987
NAVI,2014-08-05,17.07,17.25,16.88,16.95,2091317
NBL,2014-08-05,69.81,69.9,67.95,68.41,3673904
NCLH,2014-08-05,32.7,33.15,32.25,32.43,980557
NDAQ,2014-08-05,42.01,42.31,41.67,41.68,1405658
NEE,2014-08-05,93.66,93.98,92.34,92.59,2437840
NEM,2014-08-05,25.38,25.93,25.27,25.78,5632284
NFLX,2014-08-05,60.1857,61.1428,60.0442,60.4071,10665487
NFX,2014-08-05,39.9,40.06,39.13,39.79,2479634
NI,2014-08-05,37.28,37.33,36.5,36.69,3145419
NKE,2014-08-05,38.38,38.82,38.265,38.46,4866202
NLSN,2014-08-05,46.72,47.26,46.5,46.99,2074684
NOC,2014-08-05,123.12,125.23,122.88,123.07,1230229
NOV,2014-08-05,82.56,82.56,80.76,81.56,3584992
NRG,2014-08-05,31.07,31.23,30.52,30.72,6274446
NSC,2014-08-05,100.63,101.92,100.46,100.69,1741717
NTAP,2014-08-05,38.65,39.33,38.47,38.66,3318396
NTRS,2014-08-05,66.12,66.5,65.45,65.68,819065
NUE,2014-08-05,49.91,50.57,49.7,49.97,1142974
NVDA,2014-08-05,17.6,17.92,17.45,17.66,7458434
NWL,2014-08-05,33.15,33.23,32.72,32.87,2138200
NWSA,2014-08-05,17.46,17.805,17.46,17.65,2893835
NWS,2014-08-05,17.34,17.34,17.16,17.22,867544
OKE,2014-08-05,64.44,64.72,63.37,63.71,1328946
OMC,2014-08-05,70.68,70.85,70.08,70.43,1130772
ORCL,2014-08-05,40.01,40.38,39.81,39.96,8806663
ORLY,2014-08-05,149.59,151.3,149.59,150.01,1064955
OXY,2014-08-05,100.24,100.26,98.41,99.11,4715779
O,2014-08-05,43.33,43.61,43.12,43.25,1386219
PAYX,2014-08-05,40.37,40.84,40.37,40.52,2574021
PBCT,2014-08-05,14.37,14.485,14.33,14.4,2654166
PCAR,2014-08-05,62.4,62.75,61.09,61.39,2216392
PCG,2014-08-05,44.43,44.63,43.61,43.73,2431953
PCLN,2014-08-05,1295.38,1306.78,1269.54,1281.21,959288
PDCO,2014-08-05,38.43,38.92,38.41,38.61,404672
PEG,2014-08-05,35.3,35.42,34.54,34.7,4647381
PEP,2014-08-05,89.38,89.68,88.89,89.2,7678773
PFE,2014-08-05,28.58,28.71,28.29,28.41,27686952
PFG,2014-08-05,49.26,49.65,49.1,49.38,1717561
PGR,2014-08-05,23.42,23.58,23.31,23.35,7201713
PG,2014-08-05,78.99,79.74,78.98,79.41,7995884
PHM,2014-08-05,17.65,17.9,17.5,17.61,5084363
PH,2014-08-05,114.73,116.98,114.37,115.02,1621596
PKG,2014-08-05,66.75,67.16,66.115,66.41,626177
PKI,2014-08-05,44.46,45.06,44.42,44.76,764243
PLD,2014-08-05,40.47,40.56,40,40.16,2420841
PM,2014-08-05,81.85,82.26,81.19,81.58,3710246
PNC,2014-08-05,85.67,86,84.96,85.16,1470830
PNR,2014-08-05,64.77,65.68,64.43,64.71,2347891
PNW,2014-08-05,53.17,53.53,52.62,52.86,655011
PPG,2014-08-05,99.63,100.3475,98.84,99.105,1059388
PPL,2014-08-05,32.88,33.09,32.43,32.54,3742160
PRGO,2014-08-05,148.76,150.01,147.05,148.1,728194
PRU,2014-08-05,85.98,86.11,85,85.75,3016743
PSA,2014-08-05,172,172.81,170.84,171.12,546686
PSX,2014-08-05,81.44,81.65,80.58,81.01,2735480
PVH,2014-08-05,107.55,110.1,107.047,109.28,769500
PWR,2014-08-05,33.81,33.97,33.11,33.18,2603168
PXD,2014-08-05,217.34,219.86,208.1,209.98,3084359
PX,2014-08-05,128.74,128.9,126.58,127.05,1243734
QCOM,2014-08-05,73.2,73.35,72.56,72.75,10306512
RCL,2014-08-05,61.06,61.63,60.52,60.9,1968145
REGN,2014-08-05,316.81,337.947,314,333.2,1642076
REG,2014-08-05,54.01,54.45,53.68,53.8,322593
RE,2014-08-05,157.42,159.39,156.83,158.12,529375
RF,2014-08-05,9.87,10,9.81,9.85,10880315
RHI,2014-08-05,49.02,49.22,48.36,48.59,915093
RHT,2014-08-05,58.2,58.84,58.03,58.44,977027
RJF,2014-08-05,50.24,50.56,49.8921,50.23,523707
RL,2014-08-05,154.65,157.46,154.19,156.57,1448948
RMD,2014-08-05,49.37,49.8,48.96,49.41,821029
ROK,2014-08-05,112.1,113.66,111.7,112.31,849007
ROP,2014-08-05,144.37,146.14,143.56,144.09,388479
ROST,2014-08-05,32.36,32.655,32.15,32.33,3029044
RRC,2014-08-05,77.02,77.72,75.09,75.57,1759665
RSG,2014-08-05,37.88,38.12,37.75,37.95,1492180
RTN,2014-08-05,91.21,92.79,90.97,91.57,1473885
SBAC,2014-08-05,104.58,105.49,104.38,104.76,966342
SBUX,2014-08-05,38.585,38.73,38.215,38.395,6696400
SCG,2014-08-05,50.07,50.4,49.34,49.56,1137534
SCHW,2014-08-05,27.53,27.8,27.29,27.36,4865766
SEE,2014-08-05,32.72,32.97,32.48,32.84,1741117
SHW,2014-08-05,207.28,208.45,204.63,205.02,777156
SIG,2014-08-05,103.27,104.26,102.56,102.68,398688
SJM,2014-08-05,100.55,100.68,99.1,99.37,456677
SLB,2014-08-05,108.89,108.97,106.35,107.08,6946168
SLG,2014-08-05,107.61,108.165,106.61,106.77,369164
SNA,2014-08-05,120.7,121.204,119.06,119.44,384032
SNI,2014-08-05,83.06,83.83,82.72,83.49,887144
SNPS,2014-08-05,37.78,38.13,37.63,37.93,319206
SO,2014-08-05,42.94,43.2,42.45,42.6,4339676
SPGI,2014-08-05,79.3,79.69,78.19,78.46,1060889
SPG,2014-08-05,168.2,168.29,165.98,166.36,1440488
SRCL,2014-08-05,116.83,117.55,116.32,117.36,384748
SRE,2014-08-05,99.12,99.6,97.51,97.8,1212340
STI,2014-08-05,37.4,37.57,36.91,37,3412442
STT,2014-08-05,68.98,70.4225,68.9,69.62,1786787
STX,2014-08-05,58.59,59,57.13,57.38,2397129
STZ,2014-08-05,83.6,84.08,83,83.19,741828
SWKS,2014-08-05,51.67,52.204,51.32,51.89,2505464
SWK,2014-08-05,87.52,88.19,86.411,86.91,1268269
SYF,2014-08-05,22.99,23.01,22.67,23,4450212
SYK,2014-08-05,80.27,80.75,79.75,79.99,1350081
SYMC,2014-08-05,23.56,23.98,23.48,23.92,7525461
SYY,2014-08-05,35.95,36.05,35.5,35.54,2240823
TAP,2014-08-05,67.81,67.91,66.95,67.21,1558013
TDG,2014-08-05,169.1,175.47,168.61,175.11,1308138
TEL,2014-08-05,61.35,62,61.09,61.32,1683706
TGT,2014-08-05,58.45,59.41,57.81,58.03,14982103
TIF,2014-08-05,97.05,98.08,96.96,97.15,476499
TJX,2014-08-05,53.71,53.71,53.01,53.14,3411641
TMK,2014-08-05,53.19,53.32,52.86,53.12,984342
TMO,2014-08-05,120.83,121.57,119.75,120.12,1280807
TPR,2014-08-05,35.32,36.27,35.1,35.8,14377157
TRIP,2014-08-05,94.32,95.4,93.35,94.07,1226432
TROW,2014-08-05,77.85,77.85,76.83,77.1,2218603
TRV,2014-08-05,89.67,89.87,88.82,89.12,2218347
TSCO,2014-08-05,61.47,62.49,61.38,61.82,904157
TSN,2014-08-05,37.21,37.35,36.69,36.74,6114826
TSS,2014-08-05,31.98,32.14,31.76,31.85,973786
TWX,2014-08-05,85.28,85.33,84.42,85.19,12086744
TXN,2014-08-05,46.46,46.46,45.92,45.99,7867656
TXT,2014-08-05,36.05,36.91,36.02,36.53,2155013
T,2014-08-05,35.36,35.46,35.01,35.11,19505989
UAA,2014-08-05,34.025,34.455,33.85,34.175,4077070
UAL,2014-08-05,45.68,46.165,43.5,43.94,8486254
UDR,2014-08-05,29.16,29.2469,28.85,29,1732566
UHS,2014-08-05,106.4,107.67,105.81,106.88,750556
ULTA,2014-08-05,93.95,95.89,93.885,95.32,681156
UNH,2014-08-05,81.83,82.53,80.57,80.99,4599538
UNM,2014-08-05,34.22,34.56,34.01,34.17,1745517
UNP,2014-08-05,97.87,98.75,97.4,97.96,3166301
UPS,2014-08-05,96.86,97.497,96.13,96.51,2973228
URI,2014-08-05,106.61,107.442,104.9,105.77,1085657
USB,2014-08-05,41.42,41.64,41.015,41.17,5240848
UTX,2014-08-05,104.82,105.72,104.48,105.02,5579417
VAR,2014-08-05,82.7,83.7,82.67,82.9,463909
VFC,2014-08-05,61.08,61.54,60.59,61.08,1479034
VIAB,2014-08-05,81.65,82.47,81.4,81.77,2702210
VLO,2014-08-05,49.85,50.46,49.4292,49.73,5956907
VMC,2014-08-05,62.6,64.26,61.6,62.25,1487707
VNO,2014-08-05,104.93,106.05,104.48,105.13,913705
VRSK,2014-08-05,59.34,59.71,58.88,59.42,1182566
VRSN,2014-08-05,54.3,55.11,53.865,54.57,1476970
VRTX,2014-08-05,86.18,88.06,85.7,87,1498044
VTR,2014-08-05,63.72,64.1,62.89,63.06,1468064
VZ,2014-08-05,50.15,50.2,49.5,49.66,11567207
V,2014-08-05,52.875,53.0975,52.2925,52.635,11151220
WAT,2014-08-05,103.23,104.81,103.12,103.84,372516
WBA,2014-08-05,71.9,72.76,66.5,69.12,31358221
WDC,2014-08-05,101.39,102.54,101.22,101.65,1916522
WEC,2014-08-05,43.33,43.6,42.69,42.87,1546184
WFC,2014-08-05,50.73,50.93,50.26,50.4,12767174
WHR,2014-08-05,144.69,146.36,143.32,143.89,1020621
WMB,2014-08-05,55.67,55.98,54.655,55.01,5681426
WMT,2014-08-05,73.31,73.52,72.77,73.34,10580561
WM,2014-08-05,44.53,44.82,44.33,44.5,2883162
WU,2014-08-05,16.9,17.07,16.81,16.91,5104240
WYNN,2014-08-05,212.42,213.92,207.53,209.09,1220882
WYN,2014-08-05,76.52,76.89,75.62,75.92,922557
WY,2014-08-05,31.52,31.71,31.305,31.42,2677728
XEC,2014-08-05,140.49,142.41,135.27,137.11,1555614
XEL,2014-08-05,30.57,30.81,30.1,30.23,3427958
XLNX,2014-08-05,41.09,41.67,41.07,41.35,5524448
XL,2014-08-05,32.34,32.35,32.04,32.14,1977182
XOM,2014-08-05,99.48,99.54,97.78,98.2,13071813
XRAY,2014-08-05,46.85,47.45,46.365,46.41,1350041
XRX,2014-08-05,52.48,52.8,52.12,52.32,1739592
XYL,2014-08-05,35.15,35.92,35.11,35.63,1247837
YUM,2014-08-05,70.56,70.56,69.56,69.59,6142459
ZBH,2014-08-05,99.68,99.915,98.13,98.36,1128269
ZION,2014-08-05,27.95,28.44,27.95,28.03,3093925
ZTS,2014-08-05,32.57,32.88,31.98,32.21,5935961
AAL,2014-08-06,36.56,38,36.14,37.46,9501866
AAPL,2014-08-06,94.75,95.48,94.71,94.96,38558342
AAP,2014-08-06,123.59,124.51,122.99,122.99,810681
ABBV,2014-08-06,51.48,52.66,51.37,52.05,18126213
ABC,2014-08-06,76.67,76.87,75.4901,76.03,2228307
ABT,2014-08-06,41.67,41.97,41.44,41.77,3726879
ACN,2014-08-06,77.26,78.14,76.87,77.84,3093604
ADBE,2014-08-06,68.73,69.07,68.22,68.23,2455656
ADI,2014-08-06,49.58,50.19,49.36,50.05,2074279
ADM,2014-08-06,48.21,49.15,48.21,48.64,4574150
ADP,2014-08-06,80.42,80.67,80.135,80.36,1039691
ADSK,2014-08-06,53.87,54.9,53.4,54.23,2095914
ADS,2014-08-06,257.27,261.25,255.95,258.11,1481269
AEE,2014-08-06,37.17,37.182,36.65,36.98,2739980
AEP,2014-08-06,50.3,50.33,49.06,49.28,5967337
AES,2014-08-06,14.41,14.445,14.24,14.36,6789614
AET,2014-08-06,78.4,78.88,78.07,78.32,3114474
AFL,2014-08-06,58.61,59.23,58.61,59.02,1545257
AGN,2014-08-06,212.01,212.18,204.11,206.51,5592290
AIG,2014-08-06,51.9,52.65,51.9,52.5,9990529
AIV,2014-08-06,33.49,33.63,33.3,33.38,968958
AIZ,2014-08-06,63.2,64.07,63.14,63.78,337858
AJG,2014-08-06,44.22,44.88,44.22,44.83,798246
AKAM,2014-08-06,56.7,56.94,56.41,56.54,1492589
ALB,2014-08-06,61.35,61.75,60.9,61.28,1040840
ALGN,2014-08-06,53.83,55.08,53.715,54.26,689307
ALK,2014-08-06,42.7,43.26,42.12,42.94,1372206
ALLE,2014-08-06,49.3,50.23,48.83,50.12,1078279
ALL,2014-08-06,58.72,59.59,58.72,59.58,2473998
ALXN,2014-08-06,155.91,159.57,154.73,158.71,781158
AMAT,2014-08-06,20.94,21.27,20.76,21.15,10986039
AMD,2014-08-06,4.06,4.14,4.03,4.12,16274466
AME,2014-08-06,50.66,51.035,50.41,50.85,1383941
AMGN,2014-08-06,127.26,128.78,126.53,127.09,2578974
AMG,2014-08-06,192.59,197.02,192.34,194.78,405942
AMP,2014-08-06,116.75,118.79,116.731,117.46,767704
AMT,2014-08-06,95.1,96.03,94.13,95.65,2432163
AMZN,2014-08-06,310.83,315.78,310.2,313.89,2297476
ANDV,2014-08-06,61.18,62.55,61.1,61.87,2777915
ANSS,2014-08-06,77.47,78.96,76.6006,78.66,634241
ANTM,2014-08-06,110.48,112.5,110.44,111.34,1641891
AON,2014-08-06,83.06,84.22,83.06,83.56,1763091
AOS,2014-08-06,23.69,23.785,23.6,23.66,799228
APA,2014-08-06,98.91,101.67,98.879,99.95,2386721
APC,2014-08-06,107.79,108.505,106.5,106.9,4025768
APD,2014-08-06,132.37,133.15,131.86,132.32,1470751
APH,2014-08-06,48.535,49.115,48.4963,48.91,942302
ARE,2014-08-06,76.98,77.77,76.955,77.57,435142
ARNC,2014-08-06,48.75,49.8,48.75,49.32,3835560
ATVI,2014-08-06,23.64,23.79,22.54,22.95,9297764
AVB,2014-08-06,149.21,149.6,148.16,149.38,566373
AVGO,2014-08-06,69.8,70.97,69.76,70.292,1035388
AVY,2014-08-06,47.16,47.63,47.1584,47.21,511237
AWK,2014-08-06,46.33,46.8,46.33,46.41,610189
AXP,2014-08-06,86.04,86.785,86,86.4,4805926
AYI,2014-08-06,109.33,110.84,109.12,110.11,234431
AZO,2014-08-06,516.35,522.96,515.53,519.6,133244
A,2014-08-06,55.23,55.72,54.9,55.59,1568834
BAC,2014-08-06,15.14,15.36,15.14,15.2,95977855
BAX,2014-08-06,74.06,74.73,74.05,74.48,1891982
BA,2014-08-06,119.32,119.36,117.87,118.34,6239710
BBT,2014-08-06,36.38,36.46,36.123,36.28,4119432
BBY,2014-08-06,29.44,29.85,29.15,29.57,2515996
BDX,2014-08-06,115.43,116.51,115.13,115.82,649037
BEN,2014-08-06,53.08,54.467,52.65,54.21,1989666
BF.B,2014-08-06,44.115,45.31,44.115,45.285,1077214
BIIB,2014-08-06,324.06,328.49,322,325.199,940576
BK,2014-08-06,38.75,39.51,38.69,39.33,4988210
BLK,2014-08-06,299.79,305.98,299.34,304.02,668903
BLL,2014-08-06,30.59,31.19,30.521,31.115,1708266
BMY,2014-08-06,49.22,49.895,49.06,49.48,5035387
BRK.B,2014-08-06,127.97,129.57,127.51,129.11,2719300
BSX,2014-08-06,12.77,12.9,12.75,12.85,10090830
BWA,2014-08-06,60.96,61.38,60.76,60.78,1380151
BXP,2014-08-06,118.21,119.23,118.07,118.96,637102
CAG,2014-08-06,30.45,30.95,30.43,30.78,3625810
CAH,2014-08-06,70.23,71.01,70,70.35,1095485
CAT,2014-08-06,100.76,101.85,100.61,101.49,5526876
CA,2014-08-06,28.33,28.55,28.23,28.36,1999825
CBG,2014-08-06,30.39,30.62,30.2,30.21,2015094
CBOE,2014-08-06,49.42,50.21,49.42,50.15,604449
CBS,2014-08-06,57.6,58,56.96,57.65,7642137
CB,2014-08-06,99.65,100.32,99.45,100.14,3316006
CCI,2014-08-06,73.92,76.85,73.92,75.96,4619999
CCL,2014-08-06,35.85,36.53,35.76,36.24,3881676
CDNS,2014-08-06,17.13,17.27,17.08,17.16,4044391
CELG,2014-08-06,85.99,87.24,85.14,86.13,2713557
CERN,2014-08-06,57.29,57.29,53.6501,55.91,4235695
CF,2014-08-06,49.574,50.74,49.46,50.614,4784225
CHD,2014-08-06,32.81,33.26,32.81,33.235,1147490
CHK,2014-08-06,25.54,26.41,25.49,26.19,13289400
CHRW,2014-08-06,67.07,67.07,66.05,66.22,2286862
CHTR,2014-08-06,153.91,155.89,153,153.76,616457
CINF,2014-08-06,46.16,46.68,46.04,46.53,373987
CI,2014-08-06,90.6,92.27,90.6,91.47,920917
CLX,2014-08-06,86.49,88.18,86.31,88.11,1284600
CL,2014-08-06,63.92,65.25,63.92,64.8,5742516
CMA,2014-08-06,48.57,49.48,48.57,49.15,1081270
CMCSA,2014-08-06,26.485,26.7,26.3942,26.45,20068938
CME,2014-08-06,73.55,74.48,73.44,73.59,1524768
CMG,2014-08-06,671,681.56,668.67,673,374786
CMI,2014-08-06,139.35,140.78,138.68,139.37,1828605
CMS,2014-08-06,28.26,28.29,27.895,28.18,4690608
CNC,2014-08-06,35.75,36.93,35.4881,36.72,1440730
CNP,2014-08-06,23.98,24.01,23.47,23.56,9841033
COF,2014-08-06,78.38,79.08,78.25,78.76,2820854
COG,2014-08-06,33.6,33.89,33.4032,33.51,4065815
COL,2014-08-06,72.45,72.69,71.89,72.43,865967
COO,2014-08-06,158,158.79,157.56,158.01,870698
COP,2014-08-06,79.65,81.5,79.5,80.61,5412362
COST,2014-08-06,117.95,119.97,117.8,119.59,2859824
COTY,2014-08-06,17.27,17.5,17.27,17.44,336582
CPB,2014-08-06,41.72,42.51,41.66,42.2,1669273
CRM,2014-08-06,54.1,54.92,53.56,53.89,2606803
CSCO,2014-08-06,24.93,25.21,24.85,24.93,20990550
CSX,2014-08-06,29.25,29.43,29.07,29.31,5575524
CTAS,2014-08-06,63.04,63.35,62.75,62.99,476282
CTL,2014-08-06,39.12,39.1392,38.58,38.77,3467618
CTSH,2014-08-06,42.99,44.25,41.51,43.67,40718068
CTXS,2014-08-06,67.5,68.67,67.01,68.48,2014064
CVS,2014-08-06,74.72,77.43,74.69,77.03,11306821
CVX,2014-08-06,124.9,126.97,124.8,125.73,5137980
CXO,2014-08-06,136.13,139.56,134.04,136.22,1556882
C,2014-08-06,47.75,48.53,47.75,48.14,13038932
DAL,2014-08-06,35.77,36.33,35.35,36.02,12698978
DE,2014-08-06,84.86,85.6801,84.86,85.41,2825821
DFS,2014-08-06,59.22,59.92,59.1844,59.82,2660432
DGX,2014-08-06,60.41,61.2099,60.34,60.41,1869558
DG,2014-08-06,57.53,57.84,56.28,57.56,5691099
DHI,2014-08-06,20.19,20.4,20.06,20.16,5023759
DHR,2014-08-06,73.67,74.27,73.4,74.07,4379389
DISCA,2014-08-06,83.78,83.78,82.31,83.02,2550026
DISCK,2014-08-06,82.37,82.39,80.85,81.22,716216
DISH,2014-08-06,63.14,64.68,62.04,63.21,3007521
DIS,2014-08-06,86.18,87.62,86.17,86.59,9793689
DLR,2014-08-06,64.18,64.65,64,64.04,903887
DLTR,2014-08-06,54.59,55.68,54.43,55.01,2205099
DOV,2014-08-06,84.36,84.92,84.01,84.36,899705
DPS,2014-08-06,59.02,60.2,59.02,60.18,1476118
DRE,2014-08-06,17.88,17.95,17.81,17.93,1452042
DRI,2014-08-06,46.87,47.41,46.86,46.92,1739640
DTE,2014-08-06,71.78,72.48,71.6,72.07,2854201
DUK,2014-08-06,70.87,70.9,69.48,69.84,7066803
DVA,2014-08-06,71.24,72.14,71.1,71.52,473123
DVN,2014-08-06,74.02,75.66,71.4753,74.38,4806262
D,2014-08-06,65.62,65.7,64.71,64.91,5188573
EA,2014-08-06,34.09,34.34,33.815,34.27,3240881
EBAY,2014-08-06,52.96,53.69,52.8,53.46,10209981
ECL,2014-08-06,108.07,109.16,107.55,108.86,820848
ED,2014-08-06,55.09,55.14,54.58,54.76,4968625
EFX,2014-08-06,74.97,75.26,74.24,74.28,925467
EIX,2014-08-06,55.38,55.62,54.32,54.86,4375059
EL,2014-08-06,73.99,75.1697,73.77,74.26,2353389
EMN,2014-08-06,78.72,79.75,78.64,79.39,1105506
EMR,2014-08-06,62.05,62.5099,61.54,61.85,5195181
EOG,2014-08-06,107.03,108.5086,105.6301,106.64,5007977
EQIX,2014-08-06,208.8,210.34,208.28,208.916,305963
EQR,2014-08-06,64.67,64.68,64.08,64.51,1659993
EQT,2014-08-06,95.02,95.93,94.34,94.88,812883
ESRX,2014-08-06,70.34,70.75,70.21,70.5,4938256
ESS,2014-08-06,188.75,189.38,187.91,188.34,295216
ES,2014-08-06,42.51,42.55,41.92,42.04,3295500
ETFC,2014-08-06,20.57,21.27,20.57,21.01,2406040
ETN,2014-08-06,66.8,67.15,66.57,66.76,4946751
ETR,2014-08-06,71.9,71.92,70.7,70.82,2524047
EW,2014-08-06,46.495,47.695,46.39,47.505,2416154
EXC,2014-08-06,31.04,31.25,30.73,31.18,11411071
EXPD,2014-08-06,40.64,41,39.97,40.192,4157160
EXPE,2014-08-06,83.3,84.94,82.63,83.85,2016701
EXR,2014-08-06,51.67,52.205,51.55,52.02,593633
FAST,2014-08-06,43.51,44.05,43.41,43.99,1951946
FBHS,2014-08-06,38.89,40.11,38.85,39.66,2110813
FB,2014-08-06,72.02,73.72,71.79,72.47,30985533
FCX,2014-08-06,36.59,37.53,36.57,36.7,9300574
FDX,2014-08-06,145.83,146.42,145.08,145.47,1098050
FE,2014-08-06,31.85,31.89,31.28,31.48,6625639
FFIV,2014-08-06,114.2,115.18,113.02,114.03,808575
FISV,2014-08-06,60.72,61.52,60.54,61.27,1605703
FIS,2014-08-06,55.39,55.626,54.97,55.02,1135235
FITB,2014-08-06,19.55,19.815,19.465,19.675,7388414
FLIR,2014-08-06,33.16,33.83,33.13,33.6,820220
FLR,2014-08-06,71.67,72.31,71.03,71.85,1581629
FLS,2014-08-06,71.71,72.03,71.26,71.81,637736
FL,2014-08-06,48.28,49.18,48.15,49.03,813422
FMC,2014-08-06,64.7,64.99,64.5,64.8,743526
FOXA,2014-08-06,33.2,33.25,32.2,32.33,49972925
FOX,2014-08-06,32.38,32.65,31.57,31.67,10406758
FRT,2014-08-06,121.56,121.73,121.06,121.13,168334
FTI,2014-08-06,60.61,62,60.27,61.19,946461
F,2014-08-06,16.74,17.08,16.74,16.98,21872932
GD,2014-08-06,115.56,115.99,114.595,114.75,1826637
GE,2014-08-06,25.13,25.57,25.09,25.44,47222588
GGP,2014-08-06,23.47,23.47,22.96,22.98,3076978
GILD,2014-08-06,91.5,93.02,91.09,92.79,11017167
GIS,2014-08-06,50.82,51.78,50.71,51.72,3270558
GLW,2014-08-06,19.75,20,19.7,19.79,6841788
GM,2014-08-06,33.23,33.67,33.23,33.4,8715359
GOOGL,2014-08-06,569.5,578.644,567.45,574.49,1322878
GOOG,2014-08-06,561.78,570.7,560,566.374,1330877
GPC,2014-08-06,82.65,83.46,82.522,82.98,387471
GPN,2014-08-06,33.765,34.45,33.7644,33.985,1431760
GPS,2014-08-06,39.72,40.705,39.72,40.47,2698627
GRMN,2014-08-06,54.38,55.135,54.06,55,839664
GS,2014-08-06,168.15,170.85,168.02,169.74,1720708
GT,2014-08-06,24.19,24.66,24.01,24.24,3810748
GWW,2014-08-06,234.1,236.7,232.32,235.63,407847
HAL,2014-08-06,67.2,69.23,67.15,67.96,6468565
HAS,2014-08-06,50,50.45,49.83,50.27,1018822
HBAN,2014-08-06,9.55,9.64,9.5,9.56,4457946
HBI,2014-08-06,24.41,24.735,24.3925,24.4925,1785220
HCA,2014-08-06,66.56,68.09,65.74,67.03,5097735
HCN,2014-08-06,64.16,64.59,64,64.1,2136879
HCP,2014-08-06,41.09,41.34,40.95,41.11,2042463
HD,2014-08-06,79.94,81.02,79.85,80.52,4228246
HES,2014-08-06,98.13,99.72,98.13,98.77,2013284
HIG,2014-08-06,33.76,34.48,33.72,34.39,4699574
HII,2014-08-06,89.46,89.88,88.89,89.4,238209
HOG,2014-08-06,60.96,61.85,60.86,61.7,1799875
HOLX,2014-08-06,25.58,25.74,25.39,25.59,1583346
HON,2014-08-06,90.36,91.01,90.18,90.56,3886765
HP,2014-08-06,103.18,106.21,103.1,103.99,814140
HRB,2014-08-06,31.99,32.45,31.92,32.3,1528790
HRL,2014-08-06,22.615,23.065,22.615,22.98,1382484
HRS,2014-08-06,68.88,69.34,68.62,68.98,544063
HSIC,2014-08-06,57.445,58.05,57.27,57.805,768650
HST,2014-08-06,21.52,21.71,21.4603,21.51,4110593
HSY,2014-08-06,88.52,90,88.48,89.76,1353271
HUM,2014-08-06,119.05,121.21,119.05,120.07,800249
IBM,2014-08-06,185.36,186.88,184.44,185.97,3847046
ICE,2014-08-06,38.166,38.948,38.074,38.444,3935190
IDXX,2014-08-06,62.735,63.465,62.69,63.105,632648
IFF,2014-08-06,96.21,98.28,96.1,98.05,705879
ILMN,2014-08-06,157.8,161.33,156.85,159.302,635034
INCY,2014-08-06,47.09,48.4,46.4,47.6,651510
INFO,2014-08-06,25,25.487,24.73,25.21,128727
INTC,2014-08-06,32.6,33.19,32.39,32.845,27924094
INTU,2014-08-06,80.39,81.15,80.111,80.96,868960
IPG,2014-08-06,19.59,19.605,19.42,19.48,4582626
IP,2014-08-06,47.58,48.01,47.3903,47.75,2117165
IQV,2014-08-06,55.24,55.5,54.82,55.06,367628
IRM,2014-08-06,33.25,33.28,32.6004,33.09,1808967
IR,2014-08-06,58.49,58.95,57.95,58.53,1885759
ISRG,2014-08-06,148.8065,150.1765,147.9132,149.4765,689769
ITW,2014-08-06,82.2,82.915,81.86,82.78,2122940
IT,2014-08-06,71.83,72.08,71.06,71.09,420524
IVZ,2014-08-06,37.37,38.38,37.36,38.06,2694333
JBHT,2014-08-06,75.77,75.82,75.26,75.46,919924
JCI,2014-08-06,44.6701,45.0785,44.5759,44.8481,2154018
JEC,2014-08-06,49.8,50.45,49.69,49.95,1048152
JNJ,2014-08-06,99.67,100.83,99.6,100.71,7412322
JNPR,2014-08-06,23.25,23.46,23.18,23.35,4122474
JPM,2014-08-06,55.89,56.69,55.83,56.23,12192567
JWN,2014-08-06,68.36,69.68,68.36,69.34,1026466
KEY,2014-08-06,13.11,13.29,13.1,13.2,6297601
KIM,2014-08-06,22.12,22.28,22.05,22.23,2391825
KLAC,2014-08-06,70.91,72.37,70.91,71.88,1306975
KMB,2014-08-06,104.44,106.79,104.3491,106.71,2620949
KMI,2014-08-06,35.54,35.9199,35.41,35.56,3232948
KMX,2014-08-06,49.46,50.45,49.45,50.03,732213
KORS,2014-08-06,78.95,80.3314,78.3924,79.71,2599582
KO,2014-08-06,39.13,39.96,39.13,39.92,17567544
KR,2014-08-06,24.345,24.72,24.29,24.61,4966566
KSS,2014-08-06,53.75,55,53.6,54.73,2825264
KSU,2014-08-06,107.59,108.79,107.38,108.39,610340
K,2014-08-06,61.27,62.96,61.27,62.78,4225938
LB,2014-08-06,58.42,59.63,58.25,59.19,1130028
LEG,2014-08-06,33.1,33.47,33.02,33.29,786339
LEN,2014-08-06,35.2843,35.5294,35.049,35.2255,4059533
LH,2014-08-06,102.55,103.39,102.21,102.95,473248
LKQ,2014-08-06,26.04,26.36,25.92,26.11,1017730
LLL,2014-08-06,104.44,104.49,101.185,101.39,1318634
LLY,2014-08-06,60.91,61.42,60.71,61.11,2682867
LMT,2014-08-06,166.08,166.08,162.711,163.05,1885235
LNC,2014-08-06,50.84,51.3,50.81,51.09,1689811
LNT,2014-08-06,27.87,27.875,27.645,27.68,1583494
LOW,2014-08-06,47.59,48.22,47.52,48.1,3968528
LRCX,2014-08-06,69.16,70.6,69,69.72,1850032
LUK,2014-08-06,24.45,24.82,24.4,24.6,586315
LUV,2014-08-06,27.87,28.26,27.54,28.12,4815962
LYB,2014-08-06,107.38,109.75,107.37,108.99,2723961
L,2014-08-06,42.04,42.51,42.02,42.14,1060006
MAA,2014-08-06,70.32,70.71,70.22,70.54,439722
MAC,2014-08-06,64.29,64.34,63.68,63.76,1115581
MAR,2014-08-06,64.34,65.03,64.18,64.51,2358477
MAS,2014-08-06,20.96,21.28,20.915,21.2,2705721
MAT,2014-08-06,35.24,35.53,35.16,35.41,2882490
MA,2014-08-06,74.85,75.58,74.69,75.36,2783566
MCD,2014-08-06,93.39,93.95,93.36,93.47,3727958
MCHP,2014-08-06,46.02,46.82,46,46.65,1959459
MCK,2014-08-06,191.07,192.98,189.82,190.44,1022691
MCO,2014-08-06,86.57,87.79,86.5,87.33,573966
MDLZ,2014-08-06,35.29,36.7597,35.1154,35.655,15206411
MDT,2014-08-06,61.1,61.81,60.71,61.3,19503808
MET,2014-08-06,51.05,51.57,50.95,51.33,6342636
MGM,2014-08-06,25.57,25.86,24.92,25.14,13373508
MHK,2014-08-06,128.86,130.89,128.5,130.33,935729
MKC,2014-08-06,66.33,67.53,66.33,67.41,792515
MLM,2014-08-06,125.59,127.09,125.59,126.11,470587
MMC,2014-08-06,50.3,50.985,50.3,50.96,3811998
MMM,2014-08-06,139.14,139.94,138.43,139.55,2678975
MNST,2014-08-06,21.4233,22.08,21.4233,22.0133,4908429
MON,2014-08-06,114.71,116.17,114.71,116.05,4303962
MOS,2014-08-06,46.67,47.18,46.66,47.03,2915933
MO,2014-08-06,40.47,41.5497,40.47,41.43,7964119
MPC,2014-08-06,42.335,43.66,42.335,43.375,7819174
MRK,2014-08-06,55.88,56.14,55.72,55.93,12275770
MRO,2014-08-06,38.47,39.5,38.35,38.93,7247882
MSFT,2014-08-06,42.74,43.17,42.21,42.74,24633966
MSI,2014-08-06,61.02,61.44,60.57,61.21,3200723
MS,2014-08-06,31.23,31.92,31.19,31.56,9099244
MTB,2014-08-06,119.64,120.84,119.62,120.03,322124
MTD,2014-08-06,256.61,259.435,256.61,257.22,146770
MU,2014-08-06,31.06,31.18,30.11,30.68,34911858
MYL,2014-08-06,47.83,48.04,47.53,47.92,6777785
M,2014-08-06,57.9,59.33,57.68,58.81,5322869
NAVI,2014-08-06,16.92,17.15,16.86,16.99,2538550
NBL,2014-08-06,67.96,69.61,67.86,68.98,3237132
NCLH,2014-08-06,32.19,32.555,31.38,31.88,1181313
NDAQ,2014-08-06,41.66,42.16,41.61,41.72,1484628
NEE,2014-08-06,92.57,93.0199,91.8,92.35,4520283
NEM,2014-08-06,26.2,26.54,25.91,26.08,8999729
NFLX,2014-08-06,60.1428,62.1285,60.0785,61.4714,15840573
NFX,2014-08-06,39.86,40.83,39.65,39.69,2403879
NI,2014-08-06,36.31,36.69,36,36.53,4185316
NKE,2014-08-06,38.255,38.62,38.225,38.57,5074324
NLSN,2014-08-06,46.69,46.76,46.37,46.46,1534037
NOC,2014-08-06,122,122.2,120.575,120.98,1212814
NOV,2014-08-06,81.17,82.71,81.14,82.01,2724874
NRG,2014-08-06,30.51,30.58,30.075,30.11,5793231
NSC,2014-08-06,99.98,100.85,99.63,100.09,1662773
NTAP,2014-08-06,38.47,38.99,38.39,38.8,2448592
NTRS,2014-08-06,65.53,66.62,65.41,65.9,1118009
NUE,2014-08-06,49.79,50.83,49.79,50.63,1397817
NVDA,2014-08-06,17.54,17.86,17.41,17.64,5586470
NWL,2014-08-06,32.79,33.0146,32.62,32.79,2730801
NWSA,2014-08-06,17.6,17.71,17.5,17.63,2169501
NWS,2014-08-06,17.13,17.19,17.05,17.15,724646
OKE,2014-08-06,62.04,63.24,60.89,62.49,1959121
OMC,2014-08-06,70,70.52,69.69,70.3,1385666
ORCL,2014-08-06,39.85,40.35,39.78,40.16,8184755
ORLY,2014-08-06,149.76,150.97,149.68,150.08,734248
OXY,2014-08-06,98.92,100.55,98.7201,99.41,2907818
O,2014-08-06,43.15,43.47,43.14,43.34,1256276
PAYX,2014-08-06,40.4,40.75,40.21,40.67,1615690
PBCT,2014-08-06,14.37,14.54,14.37,14.535,3524506
PCAR,2014-08-06,60.85,62.39,60.69,60.94,1471798
PCG,2014-08-06,43.57,43.81,42.92,43,4753668
PCLN,2014-08-06,1275,1296.64,1268.51,1280.57,662454
PDCO,2014-08-06,38.59,39.02,38.32,38.68,422333
PEG,2014-08-06,34.53,34.57,34.05,34.15,6704547
PEP,2014-08-06,88.43,90.76,88.43,90.51,6595135
PFE,2014-08-06,28.3,28.39,28.09,28.28,23380186
PFG,2014-08-06,49.16,50.47,48.82,50.2,2150383
PGR,2014-08-06,23.3,23.55,23.3,23.42,3212862
PG,2014-08-06,79.4,81.3,79.27,81.09,12839049
PHM,2014-08-06,17.53,17.785,17.5,17.6,3326610
PH,2014-08-06,111.64,111.64,105.91,109.55,5933278
PKG,2014-08-06,66.11,67.08,65.75,66.61,491203
PKI,2014-08-06,44.4,45.08,44.37,44.78,470210
PLD,2014-08-06,40.04,40.25,39.825,39.95,2574376
PM,2014-08-06,81.59,83.95,81.59,83.48,5060095
PNC,2014-08-06,81.62,82.35,81.41,81.53,2397874
PNR,2014-08-06,63.84,65.46,63.84,65.08,1984277
PNW,2014-08-06,52.64,52.75,52.13,52.17,1216684
PPG,2014-08-06,98.95,99.905,98.815,99.445,1186538
PPL,2014-08-06,32.4,32.48,31.79,31.94,8253502
PRGO,2014-08-06,146.05,146.38,141.48,142.82,2091784
PRU,2014-08-06,85.32,86.82,84.67,86.57,2573357
PSA,2014-08-06,171.16,173.82,171.1,172.8,732184
PSX,2014-08-06,80.75,82.9,80.75,82.28,2730150
PVH,2014-08-06,108.19,110.61,108.19,110.47,936312
PWR,2014-08-06,33.04,33.63,32.86,33.59,2121506
PXD,2014-08-06,208.9,213.99,205.24,206.36,2052772
PX,2014-08-06,127.05,128.26,126.98,127.88,1094227
QCOM,2014-08-06,72.42,73.15,72.16,72.89,7324483
RCL,2014-08-06,60.44,61.8,60.16,61.03,1894927
REGN,2014-08-06,331.2,341.71,330.5,340.69,1026013
REG,2014-08-06,54.6,54.6,53.67,53.82,377297
RE,2014-08-06,157.71,158.705,157.55,158.45,287450
RF,2014-08-06,9.82,9.995,9.79,9.84,12292376
RHI,2014-08-06,48.28,48.66,47.94,48.35,832036
RHT,2014-08-06,58,58.73,57.82,58.28,799356
RJF,2014-08-06,49.96,50.7799,49.96,50.5,277620
RL,2014-08-06,152.22,158,152.22,156.88,1953908
RMD,2014-08-06,49.2,50.29,48.89,50.21,665376
ROK,2014-08-06,111.79,113.22,111.04,111.77,1742293
ROP,2014-08-06,143.05,144.02,142.53,143.39,324322
ROST,2014-08-06,32.08,32.765,32.08,32.47,3440334
RRC,2014-08-06,75.47,76.29,74.83,75.07,1561324
RSG,2014-08-06,37.81,38.26,37.76,38.07,2443187
RTN,2014-08-06,90.49,90.91,89.263,89.52,2271907
SBAC,2014-08-06,105.18,108.29,105.05,106.69,1840731
SBUX,2014-08-06,38.25,38.72,38.135,38.565,5935218
SCG,2014-08-06,49.33,49.46,48.53,48.75,1730357
SCHW,2014-08-06,27.18,27.84,27.1,27.55,4696651
SEE,2014-08-06,32.61,33.38,32.51,33.36,1906962
SHW,2014-08-06,204.97,207.53,204.97,207.4,828677
SIG,2014-08-06,102.25,103.92,102.09,102.42,453632
SJM,2014-08-06,99.07,101.4499,99.07,101.21,403187
SLB,2014-08-06,106.44,108.9,106.3,107.57,5352929
SLG,2014-08-06,106.57,107.47,105.59,106.8,441518
SNA,2014-08-06,119,119.37,118.28,118.96,446122
SNI,2014-08-06,82.94,83.28,82,82.08,889779
SNPS,2014-08-06,37.8,38.1,37.72,38.03,438757
SO,2014-08-06,42.43,42.43,41.87,42.17,10041518
SPGI,2014-08-06,78.28,78.71,78,78.26,852038
SPG,2014-08-06,166.03,166.77,165.16,165.3,1569476
SRCL,2014-08-06,117,117.47,116.58,116.66,288901
SRE,2014-08-06,97.27,97.4008,96.13,97.25,2663812
STI,2014-08-06,36.89,37.36,36.88,37.02,2657555
STT,2014-08-06,69.1,70.76,69.1,70.32,1945938
STX,2014-08-06,56.78,57.13,56.05,56.94,3585302
STZ,2014-08-06,82.87,84.33,82.66,83.93,1060940
SWKS,2014-08-06,51.75,52.49,51.73,52.15,2417052
SWK,2014-08-06,86.41,87.13,86.01,86.66,1312570
SYF,2014-08-06,22.8,22.98,22.67,22.98,6993351
SYK,2014-08-06,79.39,80.2,79.39,79.82,1406556
SYMC,2014-08-06,23.87,23.875,23.47,23.73,6899817
SYY,2014-08-06,35.57,36.02,35.57,35.97,3703038
TAP,2014-08-06,69.62,71.69,69.32,71.08,3551599
TDG,2014-08-06,174.01,174.45,171.4,172.5,826744
TEL,2014-08-06,61.18,61.5,61,61.37,2685918
TGT,2014-08-06,57.48,58.24,57.26,57.97,7263377
TIF,2014-08-06,96.54,98.23,96.51,97.79,580879
TJX,2014-08-06,52.76,54.34,52.76,53.91,3946994
TMK,2014-08-06,53.06,53.565,52.83,53.46,690804
TMO,2014-08-06,119.47,120.99,119.12,120.16,1054446
TPR,2014-08-06,35.36,35.8,34.67,35.1,6330105
TRIP,2014-08-06,93.44,95.609,93.27,94.03,909346
TROW,2014-08-06,76.9,78.29,76.845,77.7,1527277
TRV,2014-08-06,88.93,89.92,88.8101,89.7,1400931
TSCO,2014-08-06,61.35,62.0267,60.91,61.34,1047517
TSN,2014-08-06,36.51,37.2,36.46,37.13,5467905
TSS,2014-08-06,31.6,31.77,31.49,31.58,1768827
TWX,2014-08-06,74.9,76.55,74.06,74.24,34569607
TXN,2014-08-06,45.88,46.44,45.78,46.17,4940911
TXT,2014-08-06,36.18,36.48,35.89,36.16,1389552
T,2014-08-06,35,35.02,34.36,34.62,35941105
UAA,2014-08-06,33.805,34.46,33.59,34.12,3659156
UAL,2014-08-06,43.55,44.24,42.66,43.89,5368763
UDR,2014-08-06,28.92,29.05,28.9,28.99,880082
UHS,2014-08-06,106.43,108.025,105.891,106.8,545856
ULTA,2014-08-06,95,95.88,94.331,94.61,826913
UNH,2014-08-06,80.95,82.1199,80.74,81.5,3311312
UNM,2014-08-06,33.99,34.48,33.98,34.4,1109435
UNP,2014-08-06,97.13,98.02,96.76,97.51,3295041
UPS,2014-08-06,95.91,96,95.23,95.73,4037334
URI,2014-08-06,105.5,106.48,104.67,105.44,1033602
USB,2014-08-06,41.02,41.36,40.985,41.08,6443144
UTX,2014-08-06,104.25,104.55,103.14,103.79,5408910
VAR,2014-08-06,82.45,83.83,82.45,83.46,528491
VFC,2014-08-06,60.8,61.82,60.615,61.73,1295950
VIAB,2014-08-06,81.23,81.31,79.72,80.31,4975680
VLO,2014-08-06,49.42,51.47,49.4,51.26,7191578
VMC,2014-08-06,62.13,62.51,61.32,62.41,1402244
VNO,2014-08-06,105.03,105.61,104.69,104.78,730744
VRSK,2014-08-06,59,59.81,58.8,59.72,914452
VRSN,2014-08-06,54.52,55.3084,54.22,54.81,1120456
VRTX,2014-08-06,86.31,87.55,85.71,86.81,1195367
VTR,2014-08-06,63.07,63.35,62.51,62.79,1464275
VZ,2014-08-06,49.4,49.45,48.36,49.13,18996610
V,2014-08-06,52.495,52.845,52.4525,52.6725,7528464
WAT,2014-08-06,103.41,104.03,102.72,103.4,483492
WBA,2014-08-06,57.98,61.5,57.75,59.21,84138863
WDC,2014-08-06,101.2,102.25,101.02,101.88,1511060
WEC,2014-08-06,42.67,42.71,41.9,42.04,3551274
WFC,2014-08-06,49.87,50.52,49.83,50.06,15271471
WHR,2014-08-06,143.45,146.86,143.3906,145.8,1107816
WMB,2014-08-06,54.91,55.68,54.62,55.18,5997946
WMT,2014-08-06,73.19,74.29,73.18,74.2,7934785
WM,2014-08-06,44.29,44.51,44.115,44.23,1620474
WU,2014-08-06,16.84,17.07,16.84,17.01,4917512
WYNN,2014-08-06,204.97,205.55,198.95,200.54,3620445
WYN,2014-08-06,75.61,76.27,75.48,75.83,555878
WY,2014-08-06,31.27,31.685,31.16,31.61,2161342
XEC,2014-08-06,134.26,141,132.6,137.66,2410353
XEL,2014-08-06,30.11,30.36,29.6,29.64,6111736
XLNX,2014-08-06,41.15,41.691,41.15,41.26,2401000
XL,2014-08-06,32.1,32.24,32.05,32.12,1765829
XOM,2014-08-06,98.2,99.65,98.2,98.98,9916916
XRAY,2014-08-06,46.29,47.04,46.1,46.83,396958
XRX,2014-08-06,51.88,52.24,51.7204,51.96,1338057
XYL,2014-08-06,35.28,35.92,35.25,35.64,1061695
YUM,2014-08-06,70.09,70.54,69.6,70,3057406
ZBH,2014-08-06,98.1,98.41,95.96,96.35,2995212
ZION,2014-08-06,27.95,28.27,27.81,27.98,2748196
ZTS,2014-08-06,32.03,32.37,32.01,32.3,3163841
AAL,2014-08-07,37.7,38.41,36.5,36.86,9886761
AAPL,2014-08-07,94.93,95.95,94.1,94.48,46711179
AAP,2014-08-07,123.97,124.28,121.63,121.85,567917
ABBV,2014-08-07,51.59,52.71,51.42,52.43,17178896
ABC,2014-08-07,76.37,76.4577,74.86,74.96,2009757
ABT,2014-08-07,41.75,41.98,41.48,41.53,4013768
ACN,2014-08-07,78.31,78.59,77.34,77.5,2138060
ADBE,2014-08-07,68.69,68.8795,67.57,67.83,2292520
ADI,2014-08-07,50.18,50.3,48.86,48.93,2243309
ADM,2014-08-07,48.77,48.9455,48.43,48.52,2308100
ADP,2014-08-07,80.68,80.97,79.81,80.07,1320666
ADSK,2014-08-07,54.58,54.81,53.44,53.63,1334436
ADS,2014-08-07,260.28,260.82,255.88,256.37,357792
AEE,2014-08-07,37.17,37.575,37.12,37.37,1412796
AEP,2014-08-07,49.49,50.15,49.49,49.84,2914023
AES,2014-08-07,14.01,14.445,14.01,14.39,4431196
AET,2014-08-07,77.46,77.61,74.81,75.22,4083440
AFL,2014-08-07,59.23,59.56,58.5649,58.68,1775140
AGN,2014-08-07,206.41,207.51,203.12,203.94,3358174
AIG,2014-08-07,52.83,53,51.98,52.06,13329387
AIV,2014-08-07,33.45,33.56,33,33.17,1033802
AIZ,2014-08-07,64.01,64.37,63.23,63.49,461454
AJG,2014-08-07,44.82,45.16,44.8,44.94,952056
AKAM,2014-08-07,57.09,57.3333,56.51,56.55,1258429
ALB,2014-08-07,61.77,61.92,60.36,60.6,1356227
ALGN,2014-08-07,54.51,54.74,53.48,53.54,550094
ALK,2014-08-07,42.96,43.34,42.34,42.76,1482060
ALLE,2014-08-07,50.5,50.625,49.6,49.87,622285
ALL,2014-08-07,59.71,59.97,59.13,59.31,3130362
ALXN,2014-08-07,159.05,159.43,155.37,155.96,1131453
AMAT,2014-08-07,21.25,21.44,20.6,20.69,15622534
AMD,2014-08-07,4.14,4.1997,4.07,4.1,32712281
AME,2014-08-07,51.17,51.26,50.44,50.49,1113964
AMGN,2014-08-07,127.41,128.89,125.51,125.75,3065193
AMG,2014-08-07,196.06,196.65,193.71,194.16,258233
AMP,2014-08-07,117.62,118.13,116.02,116.5,992893
AMT,2014-08-07,95.97,97.61,95.78,97.24,3220344
AMZN,2014-08-07,315.21,315.8774,309.655,311.45,2936913
ANDV,2014-08-07,62.12,63.23,61.77,62.73,3536473
ANSS,2014-08-07,78.99,79.4,78.55,78.85,841338
ANTM,2014-08-07,111.67,111.86,107.07,107.29,2246198
AON,2014-08-07,83.77,83.84,83.11,83.48,1102910
AOS,2014-08-07,23.705,23.845,23.375,23.435,984240
APA,2014-08-07,100.44,100.66,97.91,98.57,2904147
APC,2014-08-07,107.48,107.75,106,107.12,3320136
APD,2014-08-07,132.94,132.94,130.68,131.16,1045253
APH,2014-08-07,49.05,49.14,48.63,48.72,1150148
ARE,2014-08-07,77.59,77.89,76.98,77.28,314367
ARNC,2014-08-07,49.38,49.62,47.61,48,6422651
ATVI,2014-08-07,22.7,22.8899,22.275,22.4,5662729
AVB,2014-08-07,149.55,150.06,148.46,149.07,570777
AVGO,2014-08-07,70.89,70.89,69.45,69.63,1122213
AVY,2014-08-07,47.4,47.49,46.77,47.14,709219
AWK,2014-08-07,45.98,46.85,45.98,46.55,837071
AXP,2014-08-07,86.79,87.14,85.89,86.02,4539209
AYI,2014-08-07,110.22,110.81,109.52,110.75,411365
AZO,2014-08-07,520.3,521.77,515.99,517.26,203005
A,2014-08-07,55.98,56,54.98,55.05,1628472
BAC,2014-08-07,15.44,15.44,15.09,15.12,80058315
BAX,2014-08-07,74.55,74.74,73.533,73.77,1542883
BA,2014-08-07,119,120.22,118.87,119.84,4650601
BBT,2014-08-07,36.42,36.5,35.89,35.96,2894522
BBY,2014-08-07,29.83,29.92,28.99,29.03,2722829
BDX,2014-08-07,116.49,116.49,114.36,114.78,633350
BEN,2014-08-07,54.39,54.68,53.39,53.51,1254082
BF.B,2014-08-07,45.48,45.5,44.885,45.16,815020
BIIB,2014-08-07,326,327.355,319.8,320.6,872695
BK,2014-08-07,39.49,39.49,38.33,38.42,9337221
BLK,2014-08-07,305.51,307.74,301.52,302.97,431505
BLL,2014-08-07,31.295,31.4,31.05,31.13,1528050
BMY,2014-08-07,49.56,49.69,48.51,48.65,6767710
BRK.B,2014-08-07,129.69,129.88,128.52,128.95,3443100
BSX,2014-08-07,12.8,12.83,12.2,12.26,11662582
BWA,2014-08-07,61.28,61.69,60.52,60.76,1569439
BXP,2014-08-07,119.17,119.8,118.43,118.67,456286
CAG,2014-08-07,30.95,31.1,30.68,30.8,3181539
CAH,2014-08-07,70.88,70.88,69.68,70,2154298
CAT,2014-08-07,102.66,103.47,101.88,101.94,5753105
CA,2014-08-07,28.49,28.54,28.055,28.15,1698839
CBG,2014-08-07,30.44,30.72,30.26,30.48,2590774
CBOE,2014-08-07,50.01,50.42,49.87,50.2,680925
CBS,2014-08-07,58.06,58.19,56.74,56.9,6722014
CB,2014-08-07,100.54,100.54,99.69,99.98,2287637
CCI,2014-08-07,76.16,76.8,75.83,76.6,3341114
CCL,2014-08-07,37.34,37.35,36.29,36.32,4366070
CDNS,2014-08-07,17.21,17.26,16.81,16.91,3873315
CELG,2014-08-07,85.74,86.48,84.85,85.22,3829686
CERN,2014-08-07,56,56.325,54.63,55,2211964
CF,2014-08-07,50.84,50.842,48.134,48.762,10106030
CHD,2014-08-07,33.275,33.355,33,33.065,1068006
CHK,2014-08-07,26.53,26.66,25.75,25.93,8447121
CHRW,2014-08-07,66.64,67.02,65.88,66.67,1446092
CHTR,2014-08-07,154.45,156.43,151.29,151.4,558972
CINF,2014-08-07,46.79,46.84,46.27,46.32,456112
CI,2014-08-07,91.49,91.585,88.66,88.75,2160848
CLX,2014-08-07,88.1,88.29,87.12,87.24,888684
CL,2014-08-07,64.97,65.07,64.31,64.45,2797560
CMA,2014-08-07,49.3,49.46,48.46,48.58,1353287
CMCSA,2014-08-07,26.555,26.595,26.2602,26.34,23479634
CME,2014-08-07,74.05,74.05,73.02,73.22,1617524
CMG,2014-08-07,677.5,679.95,669.16,671.84,289834
CMI,2014-08-07,140.75,141.63,139,139.37,1583460
CMS,2014-08-07,28.27,28.61,28.23,28.5,2958221
CNC,2014-08-07,36.615,36.625,35.595,35.69,992588
CNP,2014-08-07,23.6,24.01,23.6,23.88,3876005
COF,2014-08-07,78.85,78.915,77.88,78.04,2346363
COG,2014-08-07,33.7,33.77,33.1,33.31,3345966
COL,2014-08-07,72.6,72.8,72.09,72.24,594740
COO,2014-08-07,158.46,160.39,157.69,158.07,393592
COP,2014-08-07,80.83,80.98,79.17,79.59,4055549
COST,2014-08-07,118.22,118.998,117.47,117.8,2698210
COTY,2014-08-07,17.43,17.49,17,17.05,637786
CPB,2014-08-07,42.38,42.48,42,42.14,815666
CRM,2014-08-07,54.17,54.74,53.36,53.75,2753990
CSCO,2014-08-07,25.01,25.11,24.69,24.86,24123698
CSX,2014-08-07,29.39,29.505,29.19,29.27,5823684
CTAS,2014-08-07,63.2,63.54,62.86,63.11,370333
CTL,2014-08-07,38.99,39.665,38.25,38.95,4882082
CTSH,2014-08-07,44.14,45.08,43.95,44.38,11626589
CTXS,2014-08-07,68.7,69.12,68.4,68.66,2175007
CVS,2014-08-07,77.5,77.63,75.63,76.11,5665668
CVX,2014-08-07,126.19,126.73,124.83,125.65,4650702
CXO,2014-08-07,135.74,135.74,130.71,130.92,1983428
C,2014-08-07,48.5,48.63,47.89,48.06,12376985
DAL,2014-08-07,36.36,36.715,35.22,35.61,11837980
DE,2014-08-07,85.51,86.1,85.24,85.37,2593657
DFS,2014-08-07,59.93,60.0199,59,59.15,2852804
DGX,2014-08-07,60.62,60.67,59.68,59.9,1568490
DG,2014-08-07,57.81,58.06,56.99,57.68,5038079
DHI,2014-08-07,20.25,20.32,19.99,20.11,4973024
DHR,2014-08-07,74.22,74.76,73.79,73.96,2863905
DISCA,2014-08-07,43.25,43.64,40.65,40.975,3850670
DISCK,2014-08-07,41.17,41.93,39.73,39.78,2670657
DISH,2014-08-07,63.1,63.37,62.12,62.36,2278392
DIS,2014-08-07,86.99,87.01,85.23,85.51,7916861
DLR,2014-08-07,64.05,64.45,63.67,64,1127419
DLTR,2014-08-07,55.16,55.53,54.68,55.075,1791051
DOV,2014-08-07,84.93,85.29,84.065,84.25,662722
DPS,2014-08-07,60.46,60.66,59.83,59.94,932359
DRE,2014-08-07,17.95,18.07,17.81,17.85,1305796
DRI,2014-08-07,47.28,47.427,46.67,46.79,3785090
DTE,2014-08-07,72.51,73.57,72.51,73.07,1482396
DUK,2014-08-07,70.28,71.57,70.05,70.6,3607364
DVA,2014-08-07,71.67,71.76,71.31,71.49,917281
DVN,2014-08-07,74.57,74.67,73.01,73.47,2505740
D,2014-08-07,65.17,65.94,65.17,65.76,2863653
EA,2014-08-07,34.37,34.52,33.1704,33.31,4039588
EBAY,2014-08-07,53.68,54.25,53.42,53.56,10049720
ECL,2014-08-07,109.2,109.5,107.76,108.05,587153
ED,2014-08-07,55.06,55.58,55.03,55.34,2750539
EFX,2014-08-07,74.45,74.83,74.11,74.41,535113
EIX,2014-08-07,55.01,55.7,54.99,55.55,2452567
EL,2014-08-07,74.65,74.74,73.0775,73.2,2216618
EMN,2014-08-07,79.66,79.98,78.68,78.97,916682
EMR,2014-08-07,62.24,62.39,61.65,61.79,2959312
EOG,2014-08-07,107.63,107.63,105.4,106.06,2977507
EQIX,2014-08-07,210.3,211.61,207.55,209.6,259852
EQR,2014-08-07,64.9,64.9,64.35,64.54,1265131
EQT,2014-08-07,95.14,95.74,92.99,93.53,956231
ESRX,2014-08-07,70.62,70.95,70.17,70.53,4592969
ESS,2014-08-07,189.36,189.97,186.96,187.77,363063
ES,2014-08-07,42.18,42.7,42.18,42.46,1552300
ETFC,2014-08-07,21.13,21.32,20.54,20.57,2255495
ETN,2014-08-07,67.35,67.6,66.54,66.72,3455436
ETR,2014-08-07,71.05,71.91,71.05,71.57,1447965
EW,2014-08-07,47.63,47.755,47.01,47.185,2302104
EXC,2014-08-07,31.26,31.8,31.21,31.56,7241825
EXPD,2014-08-07,40.26,40.46,40.02,40.32,2196456
EXPE,2014-08-07,82.75,84.62,82.65,83.52,1828659
EXR,2014-08-07,52.28,52.57,51.96,52.16,586527
FAST,2014-08-07,44.24,44.46,43.72,43.83,1632741
FBHS,2014-08-07,39.89,40.09,39.46,39.84,2280772
FB,2014-08-07,73,74,72.7,73.17,38140550
FCX,2014-08-07,36.83,37,35.72,36.15,12685769
FDX,2014-08-07,146.96,148.41,145.91,146.02,1659241
FE,2014-08-07,31.64,31.9,31.3,31.45,4251995
FFIV,2014-08-07,114.5,114.5,112.34,112.48,738668
FISV,2014-08-07,61.41,61.6,60.7,60.82,983971
FIS,2014-08-07,55.17,55.67,54.7851,54.86,1418396
FITB,2014-08-07,19.75,19.85,19.46,19.52,6375530
FLIR,2014-08-07,33.79,33.82,33.445,33.45,705829
FLR,2014-08-07,72.32,72.33,70.8197,71.12,1205164
FLS,2014-08-07,72.42,72.65,71.69,71.82,621724
FL,2014-08-07,49.36,49.36,48.17,48.25,1684026
FMC,2014-08-07,64.92,65.03,64.05,64.18,516485
FOXA,2014-08-07,34.51,34.925,33.69,33.96,42015244
FOX,2014-08-07,33.68,34.11,32.99,33.08,9004713
FRT,2014-08-07,121.13,121.86,120.95,121.42,249102
FTI,2014-08-07,61.4,61.47,59.81,59.98,1459187
F,2014-08-07,17.04,17.1,16.77,16.82,19997660
GD,2014-08-07,114.74,116.1,114.1,114.39,1566296
GE,2014-08-07,25.61,25.7,25.42,25.5,36171049
GGP,2014-08-07,23.05,23.2,22.92,23.18,3263620
GILD,2014-08-07,93.55,93.6441,91.66,92.05,8814289
GIS,2014-08-07,51.35,51.92,51.1701,51.28,1872172
GLW,2014-08-07,19.94,20.02,19.61,19.68,5317709
GM,2014-08-07,33.56,33.63,32.8,33.11,13526688
GOOGL,2014-08-07,576.05,578.31,569.43,571.81,1163027
GOOG,2014-08-07,568,569.89,561.1,563.36,1108900
GPC,2014-08-07,83.42,83.66,82.17,82.35,463030
GPN,2014-08-07,34.12,34.12,33.67,34.01,1907180
GPS,2014-08-07,40.4899,40.7799,40.09,40.2,3298652
GRMN,2014-08-07,55.33,55.73,54.83,55.04,1082727
GS,2014-08-07,170.3,171.07,168.74,169.1,1928415
GT,2014-08-07,24.25,24.46,23.89,24.22,3559549
GWW,2014-08-07,236,236.94,232.7,233.07,331167
HAL,2014-08-07,68.35,68.55,67.03,67.37,6886202
HAS,2014-08-07,50.68,50.68,49.59,49.68,754405
HBAN,2014-08-07,9.59,9.6401,9.44,9.46,7386239
HBI,2014-08-07,24.6525,24.81,24.2525,24.32,1797052
HCA,2014-08-07,67.43,68,66.93,67.22,2495495
HCN,2014-08-07,63.55,63.57,63.03,63.09,2016832
HCP,2014-08-07,40.78,40.89,40.56,40.71,1965699
HD,2014-08-07,80.75,81.07,80.29,80.47,4045922
HES,2014-08-07,99.17,99.5698,97.55,97.84,2224386
HIG,2014-08-07,34.55,34.62,33.77,33.85,4687859
HII,2014-08-07,89.695,93.38,89.56,93.16,426537
HOG,2014-08-07,61.97,62.21,60.51,60.63,1353929
HOLX,2014-08-07,25.64,25.8,25.215,25.33,1133485
HON,2014-08-07,90.99,91.4,90.59,90.96,3588825
HP,2014-08-07,104.29,104.71,100.87,101.93,1737765
HRB,2014-08-07,32.4,32.64,32.24,32.38,1576900
HRL,2014-08-07,22.98,23.045,22.7825,22.785,1117244
HRS,2014-08-07,69.23,69.77,68.1,68.22,502737
HSIC,2014-08-07,57.98,58.0425,57.285,57.425,765140
HST,2014-08-07,21.68,21.7,21.305,21.4,6639233
HSY,2014-08-07,89.76,90.17,89.4,89.53,1250945
HUM,2014-08-07,119.94,119.94,115.51,115.97,1697757
IBM,2014-08-07,186.64,186.68,183.58,184.3,2708935
ICE,2014-08-07,38.556,38.606,37.214,37.67,7279635
IDXX,2014-08-07,63.275,63.72,62.97,63.135,786778
IFF,2014-08-07,98.34,98.46,97.19,97.61,653893
ILMN,2014-08-07,159.69,160.95,158.12,159.18,977181
INCY,2014-08-07,47.85,48.25,46.9,47.27,676711
INFO,2014-08-07,25.41,25.54,25.06,25.4,109498
INTC,2014-08-07,32.93,33.15,32.54,32.68,27823411
INTU,2014-08-07,81.14,81.76,80.58,80.84,735172
IPG,2014-08-07,19.54,19.67,19.23,19.25,4075896
IP,2014-08-07,47.74,48.085,47.29,47.36,2531975
IQV,2014-08-07,55.46,55.83,54.99,55.76,529505
IRM,2014-08-07,33.19,33.5,33.1,33.21,1003859
IR,2014-08-07,59.27,60.03,58.85,58.9,1867980
ISRG,2014-08-07,149.6132,149.8499,146.8807,147.2665,769098
ITW,2014-08-07,83.29,84.08,82.95,83.04,1790151
IT,2014-08-07,71.27,72.05,70.93,71.08,490002
IVZ,2014-08-07,38.32,38.46,37.63,37.81,2289612
JBHT,2014-08-07,75.48,75.94,74.96,75.01,492995
JCI,2014-08-07,45.1623,45.2879,44.6387,44.712,2079003
JEC,2014-08-07,50.18,50.29,49.5718,50,933016
JNJ,2014-08-07,101.09,101.19,99.58,99.93,7417911
JNPR,2014-08-07,23.45,23.5,22.99,23,4499908
JPM,2014-08-07,56.63,56.69,55.68,55.91,11743838
JWN,2014-08-07,69.54,69.79,68.43,68.6,1054128
KEY,2014-08-07,13.26,13.28,12.97,12.99,6361663
KIM,2014-08-07,22.13,22.29,22.04,22.13,4377478
KLAC,2014-08-07,72.3,72.3,71.33,71.63,1540693
KMB,2014-08-07,106.85,107.22,105.92,106.18,1534551
KMI,2014-08-07,35.7,35.84,35.2,35.37,3542185
KMX,2014-08-07,50.19,50.32,49.28,49.39,698156
KORS,2014-08-07,79.84,80.649,78.48,78.75,2498374
KO,2014-08-07,39.96,40.01,39.33,39.35,14367594
KR,2014-08-07,24.765,24.765,24.415,24.485,2764420
KSS,2014-08-07,55.01,55.25,54.38,54.45,3486173
KSU,2014-08-07,108.96,109.65,107.13,107.4,729171
K,2014-08-07,62.91,63.11,61.97,62.38,1768234
LB,2014-08-07,61.8,62.28,60.38,60.62,2815569
LEG,2014-08-07,33.44,33.55,33.13,33.25,595057
LEN,2014-08-07,35.3725,35.5196,35.1471,35.2549,3168100
LH,2014-08-07,103.06,103.65,101.84,102.01,443431
LKQ,2014-08-07,26.18,26.25,25.82,25.98,1473898
LLL,2014-08-07,102.13,102.57,101.34,101.59,1140616
LLY,2014-08-07,61.4,61.42,60.14,60.35,2352444
LMT,2014-08-07,164.28,164.62,162.5201,162.95,1087119
LNC,2014-08-07,51.45,51.88,50.51,50.67,1586628
LNT,2014-08-07,27.67,28.115,27.54,27.56,1677546
LOW,2014-08-07,48.26,48.5,47.795,47.92,3175690
LRCX,2014-08-07,69.98,70.2499,67.51,67.69,2527376
LUK,2014-08-07,24.66,24.85,24.26,24.34,1010808
LUV,2014-08-07,28.28,28.4896,27.87,28.06,5227285
LYB,2014-08-07,109.15,109.99,107.66,107.93,2604570
L,2014-08-07,42.26,42.44,41.64,41.73,1028265
MAA,2014-08-07,70.8,71.02,70.28,70.6,261450
MAC,2014-08-07,63.85,64.64,63.77,64.24,782817
MAR,2014-08-07,64.86,65.49,64.12,64.24,2545705
MAS,2014-08-07,21.32,21.41,21,21.06,2731226
MAT,2014-08-07,35.65,35.76,35.1,35.18,1621351
MA,2014-08-07,75.54,75.68,73.82,74.06,4714460
MCD,2014-08-07,93.82,94,93.2368,93.31,3264614
MCHP,2014-08-07,46.53,46.9,45.44,45.57,2015296
MCK,2014-08-07,190.75,190.97,185.84,186.58,1437189
MCO,2014-08-07,87.8,87.97,86.67,86.93,1015215
MDLZ,2014-08-07,36.56,36.56,34.92,35.07,9249826
MDT,2014-08-07,61.46,61.65,60.68,61,12892324
MET,2014-08-07,51.7,52.06,50.91,51.08,6285581
MGM,2014-08-07,24.93,25.25,24.25,24.47,13935860
MHK,2014-08-07,131.21,131.61,129.62,130,637544
MKC,2014-08-07,67.51,67.69,66.93,67.01,450434
MLM,2014-08-07,126.82,127.64,125.15,125.79,609830
MMC,2014-08-07,50.97,51.22,50.595,50.72,1942623
MMM,2014-08-07,140.05,140.3701,138.96,139.13,1892551
MNST,2014-08-07,22.1033,22.1666,21.6227,21.7,5003115
MON,2014-08-07,116.37,116.71,114.93,115.15,3455742
MOS,2014-08-07,47.15,47.25,46.071,46.22,2691550
MO,2014-08-07,41.44,41.517,40.91,41.15,7828372
MPC,2014-08-07,43.55,43.78,42.825,43.25,4041108
MRK,2014-08-07,56.21,56.56,55.57,55.64,7215560
MRO,2014-08-07,38.41,38.75,37.901,38.09,7313647
MSFT,2014-08-07,42.84,43.45,42.65,43.23,30315183
MSI,2014-08-07,61.25,62.3,61.19,61.25,2258110
MS,2014-08-07,31.74,31.84,31.22,31.36,6553115
MTB,2014-08-07,120.1,120.37,118.56,118.82,481524
MTD,2014-08-07,258.17,259.39,256.4,257.45,120912
MU,2014-08-07,30.9,31.19,29.378,29.68,35983615
MYL,2014-08-07,47,47.82,45.36,46.49,11594623
M,2014-08-07,59.3801,59.66,58.47,58.77,3075020
NAVI,2014-08-07,17.04,17.19,16.761,16.86,1392808
NBL,2014-08-07,69.08,69.33,68.11,68.78,3374439
NCLH,2014-08-07,32.08,32.25,31.66,31.79,603382
NDAQ,2014-08-07,41.88,42.18,41.02,41.48,1215757
NEE,2014-08-07,92.84,94.29,92.6,93.97,2842549
NEM,2014-08-07,26.28,26.28,26,26.18,5331123
NFLX,2014-08-07,62.1857,64.2785,62.0785,64.2385,27334916
NFX,2014-08-07,39.87,40.14,39.51,39.9,1581173
NI,2014-08-07,36.66,36.85,36.4,36.59,1586761
NKE,2014-08-07,38.85,38.865,37.99,38.175,6756694
NLSN,2014-08-07,46.57,46.78,46.23,46.34,1239821
NOC,2014-08-07,121.8,122.36,119.97,120.3,1302088
NOV,2014-08-07,82.18,82.72,81.305,81.64,2496199
NRG,2014-08-07,30.19,30.54,29.54,29.83,6224693
NSC,2014-08-07,100.08,101.1,99.76,100,1764278
NTAP,2014-08-07,39.11,39.36,38.255,38.44,3220512
NTRS,2014-08-07,66.24,66.47,65.45,65.69,2076120
NUE,2014-08-07,50.74,50.87,49.88,50.09,1242815
NVDA,2014-08-07,17.79,17.95,17.34,17.46,10200345
NWL,2014-08-07,32.83,32.995,32.67,32.9,2325964
NWSA,2014-08-07,17.72,17.72,17.37,17.42,6681552
NWS,2014-08-07,17.2,17.26,16.93,17,1064015
OKE,2014-08-07,62.78,63.21,61.83,62.03,1220718
OMC,2014-08-07,70.59,70.89,70.03,70.1,1354461
ORCL,2014-08-07,40.3,40.43,39.585,39.67,9180938
ORLY,2014-08-07,151.05,151.05,148.74,148.86,404947
OXY,2014-08-07,99.55,99.75,97.77,98.29,3270742
O,2014-08-07,43.52,43.62,43.28,43.55,1008805
PAYX,2014-08-07,40.73,40.89,40.27,40.45,1799195
PBCT,2014-08-07,14.56,14.61,14.34,14.4,2784902
PCAR,2014-08-07,61.38,61.65,60.51,60.78,1335108
PCG,2014-08-07,43.21,43.55,43.11,43.28,2537463
PCLN,2014-08-07,1303.11,1303.63,1279.4,1285.11,677482
PDCO,2014-08-07,38.81,39.0675,38.19,38.27,332667
PEG,2014-08-07,34.36,34.81,34.335,34.71,3718004
PEP,2014-08-07,90.79,90.85,89.54,89.9,4625657
PFE,2014-08-07,28.44,28.44,27.92,28.04,30515280
PFG,2014-08-07,50.45,50.71,49.32,49.5,1109416
PGR,2014-08-07,23.57,23.93,23.33,23.34,2522580
PG,2014-08-07,81.02,81.18,80.01,80.14,7912807
PHM,2014-08-07,17.64,17.78,17.47,17.54,3242705
PH,2014-08-07,110.35,111.909,109.36,109.85,2954222
PKG,2014-08-07,66.87,66.99,65.87,66.26,477006
PKI,2014-08-07,44.87,45.22,44.54,44.66,637419
PLD,2014-08-07,40.12,40.24,39.8,39.87,1665263
PM,2014-08-07,83.55,83.9,82.38,82.71,4452273
PNC,2014-08-07,81.97,82.1995,81.09,81.23,2365158
PNR,2014-08-07,65.52,66.73,65.51,66.55,2386903
PNW,2014-08-07,52.28,52.91,52.21,52.57,755250
PPG,2014-08-07,99.815,100,98.5,98.66,1035608
PPL,2014-08-07,32.08,32.48,32.08,32.39,4657243
PRGO,2014-08-07,143.26,143.59,141.26,141.56,778625
PRU,2014-08-07,87.61,90.36,86.06,86.41,3554796
PSA,2014-08-07,172.93,173.845,172.01,172.29,428594
PSX,2014-08-07,82.5,83.03,81.17,81.52,2532085
PVH,2014-08-07,111.29,111.29,109.405,109.54,634760
PWR,2014-08-07,33.82,33.83,33.165,33.36,1416241
PXD,2014-08-07,207.6,207.62,201.76,205.71,1464972
PX,2014-08-07,128.05,128.445,126.965,127.04,692943
QCOM,2014-08-07,73.28,73.35,72.34,72.49,9404704
RCL,2014-08-07,61,61.94,58.91,59.57,2761773
REGN,2014-08-07,342.14,342.9825,337.25,338.73,626562
REG,2014-08-07,56.1,56.1,54.62,54.99,953890
RE,2014-08-07,158.88,159.12,157.58,158.04,206803
RF,2014-08-07,9.89,9.89,9.65,9.71,12710518
RHI,2014-08-07,48.71,48.8743,48.41,48.67,1069392
RHT,2014-08-07,58.68,58.7,58.12,58.38,765855
RJF,2014-08-07,50.73,50.855,49.85,50.01,428910
RL,2014-08-07,159.1,159.96,157.51,158.12,1345450
RMD,2014-08-07,49.83,50.35,49.68,49.97,963478
ROK,2014-08-07,111.97,112.68,111.19,111.55,891177
ROP,2014-08-07,144.29,145.83,143.95,144.4,484122
ROST,2014-08-07,32.62,32.725,32.245,32.32,3254880
RRC,2014-08-07,75.43,75.5999,73.84,74.28,1780242
RSG,2014-08-07,38.33,38.4,38.081,38.26,1675961
RTN,2014-08-07,90.26,90.4,89.1701,89.43,1537741
SBAC,2014-08-07,106.71,107.34,105.79,107.08,1005426
SBUX,2014-08-07,38.665,38.72,38.28,38.355,5427964
SCG,2014-08-07,48.92,49.56,48.92,49.22,908703
SCHW,2014-08-07,27.77,27.84,27.08,27.14,6257872
SEE,2014-08-07,33.51,33.69,32.83,33.09,2152016
SHW,2014-08-07,208.13,208.33,205.27,205.85,748907
SIG,2014-08-07,102.93,103.2199,101.93,102.1,266855
SJM,2014-08-07,101.29,101.5799,100.04,100.62,360103
SLB,2014-08-07,107.97,108.62,106.6,107.01,4653275
SLG,2014-08-07,106.72,107.92,106.18,106.76,405625
SNA,2014-08-07,119.71,119.71,118.76,119.17,368330
SNI,2014-08-07,81.51,81.76,77.271,77.43,1770204
SNPS,2014-08-07,38.2,38.37,37.8,37.9,365675
SO,2014-08-07,42.35,42.87,42.26,42.62,4409822
SPGI,2014-08-07,78.73,78.86,77.77,77.95,725644
SPG,2014-08-07,165.58,166.755,165.02,165.27,1721311
SRCL,2014-08-07,117.16,117.65,116.77,117.37,328134
SRE,2014-08-07,97.76,100.81,97.3,99.52,2205334
STI,2014-08-07,37.19,37.21,36.42,36.55,2516278
STT,2014-08-07,70.54,70.82,69.5,69.69,2015967
STX,2014-08-07,57.38,57.4,56.53,56.84,2744932
STZ,2014-08-07,84.1,84.33,83.07,83.31,589413
SWKS,2014-08-07,52.4,52.75,50.88,51.13,3037512
SWK,2014-08-07,87.16,87.61,86.57,86.86,777630
SYF,2014-08-07,22.89,23,22.8,22.93,3190375
SYK,2014-08-07,79.9,80.13,78.971,79.25,1840847
SYMC,2014-08-07,24.5,25.35,23.78,23.97,9252845
SYY,2014-08-07,36.12,36.37,35.68,36.28,4507616
TAP,2014-08-07,71.49,71.5,69.545,69.7,1742328
TDG,2014-08-07,173,174.73,172.82,174.02,364004
TEL,2014-08-07,61.84,61.84,60.79,60.9,1675886
TGT,2014-08-07,58.26,58.36,57.27,57.5,4917346
TIF,2014-08-07,98.2,98.35,96.84,97.06,511094
TJX,2014-08-07,54.11,54.36,53.4,53.49,2168472
TMK,2014-08-07,53.87,53.96,52.82,52.97,514282
TMO,2014-08-07,120.6,120.83,118.96,119.53,1102874
TPR,2014-08-07,35.19,35.366,34.72,34.82,2913299
TRIP,2014-08-07,94.45,96.64,94.05,94.45,1144225
TROW,2014-08-07,78.01,78.29,76.58,76.81,1496744
TRV,2014-08-07,89.84,90.26,89.66,89.9,1877197
TSCO,2014-08-07,61.48,61.81,60.81,60.91,639079
TSN,2014-08-07,37.19,37.29,36.12,36.39,4984488
TSS,2014-08-07,31.67,31.8244,31.41,31.5,1186207
TWX,2014-08-07,73.7,73.92,71.58,72.06,19323998
TXN,2014-08-07,46.45,46.5,45.6,45.67,6689413
TXT,2014-08-07,36.38,36.65,36.095,36.15,1247765
T,2014-08-07,34.75,34.79,34.17,34.21,20756838
UAA,2014-08-07,34.25,34.495,33.705,33.87,2886766
UAL,2014-08-07,44.09,44.72,42.71,43.26,5836657
UDR,2014-08-07,29.05,29.26,28.97,29.14,1675816
UHS,2014-08-07,107.25,108.19,106.57,107.45,741043
ULTA,2014-08-07,94.86,95.77,93.7,93.92,508946
UNH,2014-08-07,81,81.09,79.16,79.26,5471126
UNM,2014-08-07,34.63,34.81,33.945,34.02,1448953
UNP,2014-08-07,98,98.46,97.2701,97.48,2340197
UPS,2014-08-07,95.81,96.4,94.92,95.05,3779045
URI,2014-08-07,106.4299,108.3,104.8,105.23,1736964
USB,2014-08-07,41.16,41.25,40.58,40.68,5578628
UTX,2014-08-07,104.39,104.57,103.74,104.22,4155700
VAR,2014-08-07,83.57,84.35,82.99,83.55,1011155
VFC,2014-08-07,62,62.19,61.49,61.74,1404939
VIAB,2014-08-07,80.06,81.09,79.27,79.73,3671856
VLO,2014-08-07,51.49,51.77,50.6,50.85,5075093
VMC,2014-08-07,62.59,62.779,60.78,61.5,1356893
VNO,2014-08-07,104.3,105.21,103.8,104.07,560214
VRSK,2014-08-07,59.98,60.88,59.4,60.4,1424011
VRSN,2014-08-07,54.87,54.9974,54.22,54.45,1013337
VRTX,2014-08-07,86.94,87.45,84.595,84.74,1388780
VTR,2014-08-07,62.82,63.02,62.44,62.84,1581934
VZ,2014-08-07,49.16,49.32,48.45,48.65,12153308
V,2014-08-07,52.795,52.863,52.15,52.26,9586516
WAT,2014-08-07,103.63,104.125,102.56,102.73,482810
WBA,2014-08-07,60.62,61.18,58.93,60.87,33620834
WDC,2014-08-07,102.06,102.76,101.03,101.6,1646966
WEC,2014-08-07,42.9,44.04,42.49,42.65,3620657
WFC,2014-08-07,50.34,50.405,49.6,49.7,14109106
WHR,2014-08-07,146.1,146.25,142.215,142.58,1297100
WMB,2014-08-07,55.09,55.34,54.28,54.37,4751196
WMT,2014-08-07,74.34,74.81,73.76,73.95,7053149
WM,2014-08-07,44.4,44.55,43.97,44.05,1716794
WU,2014-08-07,17.04,17.08,16.68,16.9,9447659
WYNN,2014-08-07,199.71,202.56,194.265,195.18,3479159
WYN,2014-08-07,76.12,76.39,74.78,74.82,924209
WY,2014-08-07,31.66,31.73,31.47,31.55,1653101
XEC,2014-08-07,138.91,138.94,133.4,134.13,1578828
XEL,2014-08-07,29.69,30.26,29.6,29.98,2398533
XLNX,2014-08-07,41.6,41.618,40.97,41.05,3694616
XL,2014-08-07,32.28,32.34,31.94,31.99,1487901
XOM,2014-08-07,99.77,99.84,97.63,98.27,10017398
XRAY,2014-08-07,46.94,47.3,45.82,45.87,765577
XRX,2014-08-07,52.04,52.4,51.44,51.72,1813707
XYL,2014-08-07,35.9,36.23,35.65,36.04,1650166
YUM,2014-08-07,70.44,70.57,69.56,69.72,3459227
ZBH,2014-08-07,97.02,97.18,95.02,95.31,1750701
ZION,2014-08-07,28.04,28.17,27.51,27.55,3332934
ZTS,2014-08-07,32.37,32.48,31.67,31.79,3747757
AAL,2014-08-08,36.56,37.38,35.23,37.18,20757527
AAPL,2014-08-08,94.26,94.82,93.28,94.74,41865193
AAP,2014-08-08,122.3,125.205,121.7,125.11,666841
ABBV,2014-08-08,52.72,52.89,52.29,52.82,13126152
ABC,2014-08-08,75,75.57,74.66,75.43,1353122
ABT,2014-08-08,41.48,41.72,41.151,41.69,4417627
ACN,2014-08-08,77.72,78.92,77.38,78.87,2523045
ADBE,2014-08-08,68.08,68.64,67.74,68.39,1573232
ADI,2014-08-08,49.06,49.62,48.81,49.54,2025966
ADM,2014-08-08,48.7,49.09,48.39,49.04,2636015
ADP,2014-08-08,80.2,81.28,80.2,81.12,1285203
ADSK,2014-08-08,53.67,54.235,53.48,53.91,1897775
ADS,2014-08-08,256.61,262.38,256.01,262.19,477850
AEE,2014-08-08,37.48,38.14,37.48,38.13,1684545
AEP,2014-08-08,49.85,50.56,49.85,50.52,2811738
AES,2014-08-08,14.44,14.75,14.42,14.75,4125804
AET,2014-08-08,75.6,76.86,75.07,76.74,2284013
AFL,2014-08-08,58.8,59.215,58.52,59.19,1429664
AGN,2014-08-08,204.19,205.94,202.51,205.79,2149840
AIG,2014-08-08,52.16,52.48,51.9799,52.45,8129538
AIV,2014-08-08,33.22,33.39,33.01,33.24,1864239
AIZ,2014-08-08,63.43,64.23,63.17,64.19,404299
AJG,2014-08-08,44.94,44.98,44.74,44.97,921255
AKAM,2014-08-08,56.66,57.577,56.4,57.52,1446194
ALB,2014-08-08,60.66,61.02,60.13,60.92,1765174
ALGN,2014-08-08,53.73,54.28,53.1,54.11,571435
ALK,2014-08-08,42.71,43.27,41.84,43.21,1315221
ALLE,2014-08-08,49.92,50.72,49.92,50.61,850398
ALL,2014-08-08,59.55,59.695,58.99,59.67,2628439
ALXN,2014-08-08,156.83,159.6,155.55,159.11,678279
AMAT,2014-08-08,20.67,20.87,20.48,20.83,9052438
AMD,2014-08-08,4.1,4.15,4.05,4.12,27166946
AME,2014-08-08,50.77,51.735,50.58,51.69,1196136
AMGN,2014-08-08,125.22,127.41,125.14,126.95,2209531
AMG,2014-08-08,194.98,196.67,193.07,196.59,234917
AMP,2014-08-08,117.11,118.67,116.55,118.56,948654
AMT,2014-08-08,97.19,98.18,96.84,98.11,1873999
AMZN,2014-08-08,311.94,317.32,310.66,316.8,2708416
ANDV,2014-08-08,63,63.43,62.59,63.31,1924575
ANSS,2014-08-08,79.14,79.56,78.78,79.37,484809
ANTM,2014-08-08,107.59,108.62,106.52,108.58,1552619
AON,2014-08-08,83.69,84.7,83.66,84.56,1030609
AOS,2014-08-08,23.495,24.24,23.495,24.2,797148
APA,2014-08-08,98.99,100.7,98.635,100.38,1895275
APC,2014-08-08,107.03,109.34,106.59,109.23,3376865
APD,2014-08-08,131.48,132.76,130.96,132.67,937711
APH,2014-08-08,48.805,49.31,48.77,49.295,1152390
ARE,2014-08-08,77.3,77.665,76.82,77.63,269899
ARNC,2014-08-08,47.16,48.45,46.8,48.3,4624885
ATVI,2014-08-08,22.57,22.72,22.33,22.54,5841036
AVB,2014-08-08,149.57,149.84,148.46,149.8,508130
AVGO,2014-08-08,69.73,70.495,69.32,70.43,1282169
AVY,2014-08-08,47.09,47.61,46.88,47.57,648771
AWK,2014-08-08,46.6,47.9923,46.6,47.96,725143
AXP,2014-08-08,86.09,87.51,85.91,87.47,4206909
AYI,2014-08-08,111.07,112.785,110.6,112.55,507272
AZO,2014-08-08,519.78,526.31,516.47,525.99,162004
A,2014-08-08,55.31,55.32,54.86,55.24,1766002
BAC,2014-08-08,15.08,15.2,14.99,15.2,54495011
BAX,2014-08-08,73.77,74.32,73.26,73.9,2173971
BA,2014-08-08,119.8,120.65,119.28,120.63,4349725
BBT,2014-08-08,36.12,36.17,35.86,36.12,4466062
BBY,2014-08-08,29.12,29.74,28.93,29.66,2860523
BDX,2014-08-08,115.13,116.4,114.4,116.35,699839
BEN,2014-08-08,53.62,54.315,53.38,54.27,1314560
BF.B,2014-08-08,45.37,45.845,44.93,45.825,629116
BIIB,2014-08-08,320.88,326.4,319.32,324.05,1197040
BK,2014-08-08,38.52,38.55,38.24,38.5,8204255
BLK,2014-08-08,304.44,308.11,302.61,307.8,395768
BLL,2014-08-08,30.965,31.17,30.685,31.125,1559084
BMY,2014-08-08,48.77,49.22,48.52,49.19,4408689
BRK.B,2014-08-08,128.8,130.95,128.62,130.9,3761100
BSX,2014-08-08,12.25,12.33,12.03,12.33,15177554
BWA,2014-08-08,60.86,62,60.81,61.92,1223265
BXP,2014-08-08,119.8,120.12,118.46,120.05,515613
CAG,2014-08-08,30.83,30.97,30.66,30.96,2418974
CAH,2014-08-08,69.93,70.96,69.66,70.94,1248985
CAT,2014-08-08,102.01,103.44,101.7801,103.28,4693762
CA,2014-08-08,28.21,28.57,28.16,28.55,1766695
CBG,2014-08-08,30.51,30.6,30.4,30.5,2678093
CBOE,2014-08-08,50.35,50.73,50.05,50.68,568618
CBS,2014-08-08,58,59.5,57.88,59.23,11749855
CB,2014-08-08,100.11,100.65,99.74,100.32,2436653
CCI,2014-08-08,76.69,77.45,76.355,77.43,2739393
CCL,2014-08-08,36.43,36.63,36.3,36.45,2921959
CDNS,2014-08-08,16.9,16.945,16.67,16.81,2756042
CELG,2014-08-08,85.21,86.68,85.15,86.51,2991938
CERN,2014-08-08,55.06,55.78,54.98,55.64,1620636
CF,2014-08-08,48.722,49.394,48.514,49.374,3829720
CHD,2014-08-08,32.92,33.205,32.835,33.185,1599488
CHK,2014-08-08,26.02,26.67,25.75,26.59,6623995
CHRW,2014-08-08,66.76,67.46,66.26,67.39,1506164
CHTR,2014-08-08,151.79,152.59,151,152.04,924232
CINF,2014-08-08,46.54,46.92,46.26,46.9,309322
CI,2014-08-08,88.84,90.68,88.69,90.6,1273711
CLX,2014-08-08,87.16,88.31,87.14,88.25,920643
CL,2014-08-08,64.37,65.22,64.32,65.18,2175273
CMA,2014-08-08,48.62,48.85,48.38,48.83,985844
CMCSA,2014-08-08,26.345,26.78,26.345,26.75,23684772
CME,2014-08-08,73.5,73.62,72.91,73.35,2550832
CMG,2014-08-08,668,670.2099,664.2401,669.7,354191
CMI,2014-08-08,139.74,141.56,139.001,141.39,1134226
CMS,2014-08-08,28.55,29.16,28.5,29.13,2833453
CNC,2014-08-08,35.675,36.33,35.5055,36.205,718886
CNP,2014-08-08,23.99,24.35,23.97,24.33,2854554
COF,2014-08-08,78.12,78.9,77.7,78.88,2279590
COG,2014-08-08,33.56,34.23,33.35,34.16,3846786
COL,2014-08-08,72.25,73.55,72.05,73.41,636439
COO,2014-08-08,158.24,159.19,157.88,158.39,435125
COP,2014-08-08,79.69,81.43,79.69,81.33,4105293
COST,2014-08-08,117.96,119.4,117.8101,119.16,2329870
COTY,2014-08-08,17.02,17.36,16.93,17.33,484413
CPB,2014-08-08,42.23,42.695,42.09,42.67,665611
CRM,2014-08-08,53.91,54.54,53.53,54.44,2523225
CSCO,2014-08-08,24.87,25.06,24.74,25.03,21656527
CSX,2014-08-08,29.28,29.58,29.17,29.54,5234819
CTAS,2014-08-08,63.3,64.481,62.92,64.4,456202
CTL,2014-08-08,39.08,39.87,38.94,39.86,5045437
CTSH,2014-08-08,44.39,44.62,43.6975,44.47,6598973
CTXS,2014-08-08,68.32,68.89,68.23,68.39,2147347
CVS,2014-08-08,76.25,77.92,76.18,77.81,4574574
CVX,2014-08-08,126.07,127.96,125.912,127.86,4738871
CXO,2014-08-08,130.91,133.63,130.11,133.33,1164560
C,2014-08-08,48.06,48.5,47.78,48.45,12001531
DAL,2014-08-08,35.51,36.285,34.59,36.24,13960084
DE,2014-08-08,85.47,87,85.31,86.98,2718737
DFS,2014-08-08,59.35,60.08,59.08,60.05,1659241
DGX,2014-08-08,60.04,60.78,59.87,60.5,1266867
DG,2014-08-08,57.94,58.19,57.5,58.05,6191144
DHI,2014-08-08,20.18,20.71,20.18,20.62,8058060
DHR,2014-08-08,74.12,74.92,73.8,74.87,2205028
DISCA,2014-08-08,41.06,42.35,40.84,42.28,2226465
DISCK,2014-08-08,39.96,41.07,39.49,40.96,1973870
DISH,2014-08-08,62.37,62.72,62,62.6,1730020
DIS,2014-08-08,85.65,86.89,85.62,86.85,6382687
DLR,2014-08-08,64.17,64.64,63.78,64.61,611663
DLTR,2014-08-08,55.34,55.8,54.9601,55.68,1711728
DOV,2014-08-08,84.71,85.66,84.11,85.59,969285
DPS,2014-08-08,60.09,60.52,59.65,60.4,1263492
DRE,2014-08-08,17.93,18.02,17.795,18.01,989754
DRI,2014-08-08,46.71,47.32,46.71,47.21,1635398
DTE,2014-08-08,73.33,74.77,72.95,74.72,1028689
DUK,2014-08-08,70.95,71.77,70.93,71.75,2756855
DVA,2014-08-08,71.48,71.87,71.32,71.85,672982
DVN,2014-08-08,73.51,74.44,73.1,74.38,2153528
D,2014-08-08,70.39,71.3,70.33,71.29,2022763
EA,2014-08-08,33.35,34.33,33.0101,34.29,3802607
EBAY,2014-08-08,53.58,54.17,53.15,54.09,10326965
ECL,2014-08-08,108.42,109.16,107.92,109.11,614937
ED,2014-08-08,55.79,56.97,55.64,56.9,3476477
EFX,2014-08-08,74.46,75.65,74.11,75.61,295974
EIX,2014-08-08,55.58,56.975,55.58,56.92,3067197
EL,2014-08-08,73.22,74.24,72.85,74.2,1916112
EMN,2014-08-08,79.21,79.93,78.75,79.86,995025
EMR,2014-08-08,62.04,62.84,61.91,62.8,2232542
EOG,2014-08-08,106.07,107.9,106.07,107.78,2354184
EQIX,2014-08-08,210.4,210.73,208.39,210.4,491798
EQR,2014-08-08,64.83,65.125,64.28,65.02,1368886
EQT,2014-08-08,94.22,95.47,93.64,95.16,1041517
ESRX,2014-08-08,70.86,71.48,70.58,71.4,3884824
ESS,2014-08-08,188.4,188.84,186.195,187.55,400036
ES,2014-08-08,42.61,43.49,42.61,43.48,1635100
ETFC,2014-08-08,20.66,21.37,20.63,21.3,3599986
ETN,2014-08-08,67,67.76,66.98,67.71,3209928
ETR,2014-08-08,71.75,72.72,71.75,72.68,1286514
EW,2014-08-08,47.16,47.46,46.9675,47.355,1305740
EXC,2014-08-08,31.6,32.15,31.56,32.12,5967958
EXPD,2014-08-08,40.33,40.715,40.33,40.67,2282255
EXPE,2014-08-08,83.28,83.8,82.4,82.55,2599795
EXR,2014-08-08,52.4,52.675,52.02,52.66,545223
FAST,2014-08-08,44,44.53,43.925,44.49,1229344
FBHS,2014-08-08,39.94,41.25,39.81,41.1,2438367
FB,2014-08-08,73.4,73.43,72.56,73.06,27202325
FCX,2014-08-08,36.13,36.569,36.01,36.49,5753229
FDX,2014-08-08,146.23,147.92,145.615,147.85,825456
FE,2014-08-08,31.56,32.37,31.56,32.35,3420076
FFIV,2014-08-08,112.29,114.73,111.01,114.33,826464
FISV,2014-08-08,60.82,61.49,60.8,61.39,1056291
FIS,2014-08-08,54.98,55.28,54.89,55.2,1350381
FITB,2014-08-08,19.6,19.68,19.45,19.67,4242330
FLIR,2014-08-08,33.49,33.75,33.16,33.73,571611
FLR,2014-08-08,71.17,72.26,70.935,72.21,848989
FLS,2014-08-08,71.96,73.04,71.55,72.96,439433
FL,2014-08-08,48.51,50.26,48.11,50.2,1784541
FMC,2014-08-08,64.51,65.0584,64.29,64.97,734550
FOXA,2014-08-08,33.71,34.405,33.7,34.37,18765019
FOX,2014-08-08,33.18,33.57,32.87,33.545,3964529
FRT,2014-08-08,122.63,123.015,120.58,121.7,360276
FTI,2014-08-08,60.35,61.27,59.86,61.24,1230336
F,2014-08-08,16.7999,17.12,16.75,17.09,29370435
GD,2014-08-08,114.6,117.29,114.6,117.16,1873644
GE,2014-08-08,25.46,25.67,25.3,25.66,22929491
GGP,2014-08-08,23.24,23.52,23.175,23.48,2713406
GILD,2014-08-08,91.844,92.54,90.82,92.45,9829314
GIS,2014-08-08,51.37,51.99,51.251,51.97,2113028
GLW,2014-08-08,19.68,19.94,19.6217,19.94,5975983
GM,2014-08-08,33.09,33.56,33.09,33.53,9935602
GOOGL,2014-08-08,572.02,579.5639,569.02,577.94,1495022
GOOG,2014-08-08,563.56,570.25,560.35,568.77,1492491
GPC,2014-08-08,82.68,84.29,82.68,84.24,608549
GPN,2014-08-08,34.045,34.59,34.045,34.48,2594360
GPS,2014-08-08,41.92,42.75,41.8,42.57,7975412
GRMN,2014-08-08,55.09,55.67,55.04,55.59,683983
GS,2014-08-08,169.35,172.49,168.68,172.26,2260041
GT,2014-08-08,24.38,24.87,24.33,24.77,2831353
GWW,2014-08-08,234,236.72,233.28,236.59,377359
HAL,2014-08-08,67.57,68.38,67.25,68.31,5645767
HAS,2014-08-08,49.75,50.645,49.75,50.4,999224
HBAN,2014-08-08,9.49,9.53,9.41,9.51,7928488
HBI,2014-08-08,24.2625,24.5875,24.1812,24.57,1356536
HCA,2014-08-08,67.21,67.72,65.8501,67.13,3346228
HCN,2014-08-08,63.24,63.68,62.8156,63.1,3639483
HCP,2014-08-08,40.8,41.1,40.55,40.9,1517211
HD,2014-08-08,81.07,82.46,80.88,82.43,7226693
HES,2014-08-08,98.17,100.05,98.04,99.92,2434500
HIG,2014-08-08,33.87,34.01,33.7,33.99,5563263
HII,2014-08-08,93.17,95.08,93.07,94.86,346449
HOG,2014-08-08,60.78,61.8,60.72,61.73,1727267
HOLX,2014-08-08,25.38,25.65,25.2,25.63,675998
HON,2014-08-08,91.11,92.79,90.88,92.71,2923803
HP,2014-08-08,102.11,103.5,101.2,103.23,1293969
HRB,2014-08-08,32.43,32.69,32.24,32.69,1520771
HRL,2014-08-08,22.815,23.11,22.75,23.105,804656
HRS,2014-08-08,68.58,69.24,68.23,69.14,437487
HSIC,2014-08-08,57.285,58.135,57.285,58.025,599420
HST,2014-08-08,21.53,21.63,21.37,21.61,5408678
HSY,2014-08-08,89.5,90.496,89.48,90.4,1048622
HUM,2014-08-08,116.29,118.33,115.66,118.11,1094367
IBM,2014-08-08,184.4,186.67,183.58,186.63,2781936
ICE,2014-08-08,37.8,38.314,37.47,38.27,5130875
IDXX,2014-08-08,63.29,63.975,63.165,63.94,583848
IFF,2014-08-08,97.9,98.78,97.32,98.73,401040
ILMN,2014-08-08,162.5,167.78,160.81,167.45,1438639
INCY,2014-08-08,47.53,47.92,46.71,47.68,453805
INFO,2014-08-08,24.06,25.65,24.06,25.51,187289
INTC,2014-08-08,32.78,33,32.54,32.6,35489572
INTU,2014-08-08,80.93,81.48,80.51,81.38,745727
IPG,2014-08-08,18.93,19.38,18.93,19.37,5690454
IP,2014-08-08,47.52,48.05,47.26,48.02,2421044
IQV,2014-08-08,55.87,56.036,55.195,55.85,385685
IRM,2014-08-08,32.74,33.92,32.72,33.9,1308787
IR,2014-08-08,59.13,60.01,58.93,59.93,1325150
ISRG,2014-08-08,147.9165,148.6532,146.9735,148.0099,905682
ITW,2014-08-08,83.22,84.6599,82.99,84.6,1855263
IT,2014-08-08,71.27,72.28,71.1,72.15,278044
IVZ,2014-08-08,37.87,37.97,37.47,37.85,5055852
JBHT,2014-08-08,75.06,76.12,74.99,76.1,650738
JCI,2014-08-08,44.7644,45.5288,44.733,45.5183,2352173
JEC,2014-08-08,50.09,50.71,49.93,50.69,809119
JNJ,2014-08-08,100.21,101.15,99.77,101.08,5619629
JNPR,2014-08-08,23,23.29,22.92,23.24,4478154
JPM,2014-08-08,55.89,56.36,55.64,56.34,12213225
JWN,2014-08-08,69.02,69.99,68.6,69.94,1361314
KEY,2014-08-08,13.03,13.23,12.97,13.21,8196651
KIM,2014-08-08,22.21,22.3,22.04,22.29,3114529
KLAC,2014-08-08,71.72,72.4,71.52,72.34,989464
KMB,2014-08-08,106.31,107.32,105.77,107.31,1386312
KMI,2014-08-08,35.53,36.15,35.43,36.12,3215206
KMX,2014-08-08,49.48,50.63,49.48,50.57,749120
KORS,2014-08-08,78.72,80.27,78.33,79.26,2830969
KO,2014-08-08,39.34,39.575,39.26,39.45,13666969
KR,2014-08-08,24.485,24.735,24.425,24.705,2452328
KSS,2014-08-08,54.52,55.825,54.47,55.72,2585670
KSU,2014-08-08,107.89,109.75,107.22,109.66,664552
K,2014-08-08,62.35,63.28,61.86,63.24,1606187
LB,2014-08-08,60.93,63.535,60.93,63.2,2567849
LEG,2014-08-08,33.28,33.9,33.27,33.71,1326236
LEN,2014-08-08,35.3922,35.9804,35.2255,35.9216,3534975
LH,2014-08-08,101.97,103.2699,101.87,103.14,543379
LKQ,2014-08-08,25.93,26.57,25.9,26.55,1649291
LLL,2014-08-08,102.02,104.85,102.01,104.75,1024856
LLY,2014-08-08,60.48,61.04,60.34,60.98,2665407
LMT,2014-08-08,163.11,166.19,163.1,165.8,1196123
LNC,2014-08-08,50.67,50.74,50.08,50.62,2616762
LNT,2014-08-08,27.52,27.965,27.52,27.95,1166280
LOW,2014-08-08,48.26,49.79,48.2,49.72,7386371
LRCX,2014-08-08,67.9,68.39,67.5,68.33,1260934
LUK,2014-08-08,24.45,24.45,24.09,24.29,1966060
LUV,2014-08-08,27.99,28.3,27.4207,28.28,4343060
LYB,2014-08-08,108.02,108.61,107.59,108.37,3937011
L,2014-08-08,41.72,42.11,41.57,42.1,877323
MAA,2014-08-08,70.86,71.02,70.265,70.48,309792
MAC,2014-08-08,64.52,64.88,64,64.86,786201
MAR,2014-08-08,64.74,64.97,64.3,64.94,1774750
MAS,2014-08-08,21.1,21.6,21.1,21.56,3029324
MAT,2014-08-08,35.19,35.83,35.19,35.78,1932791
MA,2014-08-08,74,75.23,73.75,75.17,3614379
MCD,2014-08-08,93.07,93.84,92.92,93.55,6506196
MCHP,2014-08-08,45.77,46.06,45.5199,45.97,1393281
MCK,2014-08-08,186.86,189.98,186.33,189.83,964139
MCO,2014-08-08,87.13,88.07,86.78,87.9,945187
MDLZ,2014-08-08,35.14,35.52,35.1,35.48,5140370
MDT,2014-08-08,61.04,62.27,60.755,62.15,10209513
MET,2014-08-08,51.12,51.73,50.81,51.7,5160480
MGM,2014-08-08,24.58,24.78,24.34,24.73,6499827
MHK,2014-08-08,130.18,134.51,129.67,134.42,1276179
MKC,2014-08-08,67.05,67.86,66.95,67.84,362940
MLM,2014-08-08,125.92,127.35,125.67,127.11,840608
MMC,2014-08-08,50.77,51.42,50.65,51.39,2876572
MMM,2014-08-08,139.3,140.885,138.89,140.85,2702551
MNST,2014-08-08,23.12,23.7333,22.83,23.15,9720936
MON,2014-08-08,115.34,115.83,114.6,115.47,2998903
MOS,2014-08-08,46.22,46.3,45.62,46.28,2270887
MO,2014-08-08,41.2,41.66,41.13,41.63,4415807
MPC,2014-08-08,43.42,43.85,43.095,43.75,3274344
MRK,2014-08-08,55.87,56.61,55.575,56.55,7081546
MRO,2014-08-08,38.16,39.12,38.02,39.08,6961437
MSFT,2014-08-08,43.23,43.315,42.91,43.2,28943024
MSI,2014-08-08,61.38,62.21,61.21,62.19,1499560
MS,2014-08-08,31.36,32.03,31.1224,31.95,8514493
MTB,2014-08-08,118.8,119.94,118.51,119.9,390702
MTD,2014-08-08,257.61,260.99,256.85,260.12,99088
MU,2014-08-08,29.85,30.25,29.62,30.04,22893327
MYL,2014-08-08,46.11,47.34,45.23,45.85,8791225
M,2014-08-08,58.47,60.27,58.33,60.21,4148814
NAVI,2014-08-08,16.9,17.345,16.76,17.28,3591830
NBL,2014-08-08,69,70.53,68.81,70.46,2199882
NCLH,2014-08-08,31.85,32.015,31.62,31.75,546803
NDAQ,2014-08-08,41.66,41.67,41.175,41.63,1022186
NEE,2014-08-08,94.12,95.5,94.06,95.45,1747358
NEM,2014-08-08,26.32,26.5,26.11,26.39,4405470
NFLX,2014-08-08,64.3142,64.4242,63.1499,63.6928,15506120
NFX,2014-08-08,39.99,40.95,39.99,40.81,1417480
NI,2014-08-08,36.6,37.32,36.6,37.32,2223269
NKE,2014-08-08,38.155,38.55,37.95,38.53,6726000
NLSN,2014-08-08,46.46,47.31,46.4,47.2,1148981
NOC,2014-08-08,120.75,122.96,120.54,122.86,1258926
NOV,2014-08-08,81.76,82.38,81.41,82.31,4121135
NRG,2014-08-08,29.81,29.81,29.17,29.62,6635962
NSC,2014-08-08,100.09,101.44,99.824,101.37,1720816
NTAP,2014-08-08,38.37,39.06,38.37,39,2995194
NTRS,2014-08-08,65.69,66.21,65.47,66.13,1361427
NUE,2014-08-08,50.07,51.09,50.0101,51.07,956338
NVDA,2014-08-08,18.22,19.1,18.22,19,22366081
NWL,2014-08-08,32.93,33.51,32.87,33.48,2053965
NWSA,2014-08-08,16.46,17.27,16.325,17.15,13430769
NWS,2014-08-08,16.89,16.89,16.01,16.75,2848037
OKE,2014-08-08,62.21,63.37,61.92,63.35,942884
OMC,2014-08-08,70.04,71.03,69.79,70.97,1305109
ORCL,2014-08-08,39.73,39.97,39.56,39.94,8862039
ORLY,2014-08-08,149.54,152.72,149.37,152.66,677606
OXY,2014-08-08,98.65,99.85,98.36,99.8,3005816
O,2014-08-08,43.54,43.869,43.4,43.8,1049213
PAYX,2014-08-08,40.64,41.38,40.5101,41.34,2104060
PBCT,2014-08-08,14.43,14.53,14.405,14.51,1581040
PCAR,2014-08-08,61,61.99,60.9,61.87,1492231
PCG,2014-08-08,43.42,44.13,43.42,44.12,2700962
PCLN,2014-08-08,1289.61,1289.92,1271.54,1281.56,1031294
PDCO,2014-08-08,38.3,38.78,38.04,38.77,313676
PEG,2014-08-08,34.76,35.56,34.76,35.54,4117167
PEP,2014-08-08,89.9,90.35,89.51,90.29,4739884
PFE,2014-08-08,28.08,28.4,27.87,28.34,30110284
PFG,2014-08-08,49.7,50.2,49.38,50.2,768666
PGR,2014-08-08,23.38,23.74,23.34,23.71,2777082
PG,2014-08-08,80.05,81.03,80.04,80.95,6215609
PHM,2014-08-08,17.55,18.09,17.55,18.07,5327814
PH,2014-08-08,110.3,111.61,109.36,111.56,1620425
PKG,2014-08-08,66.41,66.66,65.79,66.65,463171
PKI,2014-08-08,44.71,45,44.44,44.95,334337
PLD,2014-08-08,40.03,40.22,39.59,40.21,1881265
PM,2014-08-08,82.8,83.95,82.595,83.84,3817905
PNC,2014-08-08,81.33,81.76,81,81.72,1711158
PNR,2014-08-08,67.85,67.91,67.26,67.39,985397
PNW,2014-08-08,52.6,53.66,52.6,53.65,828493
PPG,2014-08-08,98.895,100.19,98.51,100.11,763322
PPL,2014-08-08,32.54,33.03,32.54,33,9586935
PRGO,2014-08-08,141.46,143.42,140.06,143.28,1188700
PRU,2014-08-08,86.27,87.6,85.58,87.52,2483221
PSA,2014-08-08,172.89,173.52,171.58,173.32,474704
PSX,2014-08-08,82,83.17,81.31,83.05,2290420
PVH,2014-08-08,109.77,114.54,109.5,114.43,1342714
PWR,2014-08-08,33.35,33.86,33.15,33.77,1239794
PXD,2014-08-08,206.77,210.67,204.76,210.11,1148868
PX,2014-08-08,127.1,128.99,126.62,128.9,653648
QCOM,2014-08-08,72.72,73.96,72.5,73.88,9149546
RCL,2014-08-08,59.71,60.11,59.39,59.53,1752615
REGN,2014-08-08,338,341,336.048,338.32,627538
REG,2014-08-08,55.08,55.51,54.88,55.4,475414
RE,2014-08-08,158.22,159.38,157.09,159.1,245831
RF,2014-08-08,9.75,9.76,9.66,9.76,13231293
RHI,2014-08-08,48.72,49.53,48.54,49.48,956242
RHT,2014-08-08,58.43,59.02,58.23,58.81,891708
RJF,2014-08-08,50.13,51.13,49.88,51.08,796549
RL,2014-08-08,158.14,160.55,157.27,160.44,649048
RMD,2014-08-08,49.79,50.84,49.37,50.39,783113
ROK,2014-08-08,111.94,113.32,111.62,113.15,725996
ROP,2014-08-08,145,147.41,144.66,147.36,432065
ROST,2014-08-08,32.47,33.575,32.47,33.375,4027784
RRC,2014-08-08,74.68,75.98,73.83,75.83,1387761
RSG,2014-08-08,38.33,38.76,38.26,38.71,1421580
RTN,2014-08-08,89.73,91.66,89.61,91.61,1450059
SBAC,2014-08-08,107.17,111.145,106.85,110.49,1627747
SBUX,2014-08-08,38.315,38.835,38.255,38.81,5957988
SCG,2014-08-08,49.3,50.21,49.275,50.2,827974
SCHW,2014-08-08,27.28,27.72,26.99,27.68,5747048
SEE,2014-08-08,33.12,33.49,32.79,33.47,1042866
SHW,2014-08-08,206.7,209.06,206.11,208.91,605784
SIG,2014-08-08,102.17,104.7,102.11,104.61,382693
SJM,2014-08-08,100.57,101.9,100.57,101.83,452251
SLB,2014-08-08,107.25,108.48,107.2,108.38,4168918
SLG,2014-08-08,106.81,107.48,106.07,107.35,288166
SNA,2014-08-08,119.3,121.28,118.95,121.24,279017
SNI,2014-08-08,77.09,78.42,76.13,78.18,1142113
SNPS,2014-08-08,37.86,38.29,37.74,38.19,358871
SO,2014-08-08,42.71,43.54,42.7,43.53,4982431
SPGI,2014-08-08,78.02,78.6,77.7,78.55,733631
SPG,2014-08-08,166.22,166.74,165.14,166.28,1628644
SRCL,2014-08-08,117.61,118.8,117.29,118.7,287323
SRE,2014-08-08,99.94,101.18,99.54,100.94,1146164
STI,2014-08-08,36.55,37.03,36.4199,37,2844179
STT,2014-08-08,69.77,70.39,69.52,70.36,1323016
STX,2014-08-08,56.87,57.2,56.21,56.97,2005739
STZ,2014-08-08,83.18,84.45,82.93,84.39,578525
SWKS,2014-08-08,51.12,51.35,50.47,51.27,3131870
SWK,2014-08-08,87,88.2325,86.71,88.23,811107
SYF,2014-08-08,22.93,23.03,22.8,22.95,2855023
SYK,2014-08-08,79.5,79.9495,78.91,79.81,1133618
SYMC,2014-08-08,23.94,24.02,23.77,23.935,4669754
SYY,2014-08-08,36.27,36.45,36.05,36.27,4500682
TAP,2014-08-08,69.47,71.29,69.43,71.19,1317628
TDG,2014-08-08,174.39,174.86,172.96,173.46,481857
TEL,2014-08-08,60.98,61.31,60.63,61.29,1342394
TGT,2014-08-08,57.89,58.59,57.62,58.54,4710703
TIF,2014-08-08,97.38,99.15,97.05,99,548851
TJX,2014-08-08,53.63,54.94,53.61,54.9,3968948
TMK,2014-08-08,53.09,53.37,52.85,53.33,403484
TMO,2014-08-08,119.48,121.23,118.91,121.16,1229000
TPR,2014-08-08,34.95,36.75,34.8,36.71,12093424
TRIP,2014-08-08,94.92,95.49,93.74,95.29,875885
TROW,2014-08-08,77.31,78.21,76.34,78.11,2390362
TRV,2014-08-08,89.84,90.63,89.63,90.48,1803943
TSCO,2014-08-08,61.1,61.78,61.1,61.75,769367
TSN,2014-08-08,36.86,36.91,36.31,36.87,4852217
TSS,2014-08-08,31.44,31.58,31.04,31.54,1359497
TWX,2014-08-08,72.02,73.323,72.02,73.23,7892440
TXN,2014-08-08,45.9,46.39,45.845,46.33,4992326
TXT,2014-08-08,36.18,37.32,36.12,37.31,1554380
T,2014-08-08,34.3,34.5,34.18,34.47,18771085
UAA,2014-08-08,33.975,34.295,33.5856,34.245,3045578
UAL,2014-08-08,43.23,43.23,41.93,42.95,6789116
UDR,2014-08-08,29.15,29.39,29.08,29.29,932232
UHS,2014-08-08,107.35,108.0999,105.16,107.12,651997
ULTA,2014-08-08,94,95,93.91,95,410693
UNH,2014-08-08,79.41,80.19,78.74,80.12,3713398
UNM,2014-08-08,34.05,34.28,33.87,34.22,1333709
UNP,2014-08-08,97.4,98.7,97.048,98.64,2415420
UPS,2014-08-08,95.35,96.05,94.87,95.94,3450770
URI,2014-08-08,105.25,107.32,104.33,107.25,970597
USB,2014-08-08,40.78,41.2,40.68,41.18,6066891
UTX,2014-08-08,104.67,105.98,104.12,105.96,4479803
VAR,2014-08-08,83.49,85.41,83.49,85.21,1150095
VFC,2014-08-08,61.85,62.53,61.47,62.49,778299
VIAB,2014-08-08,80.07,80.64,79.78,80.44,2783335
VLO,2014-08-08,51.11,51.46,50.53,51.36,4448789
VMC,2014-08-08,61.75,62.2,61.15,61.97,729838
VNO,2014-08-08,104.41,104.76,103.6,104.73,617772
VRSK,2014-08-08,60.29,60.55,59.94,60.17,999850
VRSN,2014-08-08,54.47,54.88,54.37,54.62,745053
VRTX,2014-08-08,85.2,86.99,85.1775,86.42,986401
VTR,2014-08-08,62.83,63.48,62.58,63.44,2028507
VZ,2014-08-08,48.73,49.1,48.2,48.7,15404388
V,2014-08-08,52.22,52.6375,52.0525,52.615,9272652
WAT,2014-08-08,103.03,103.91,102.43,103.59,478744
WBA,2014-08-08,61.04,62.5574,60.67,60.7,26909936
WDC,2014-08-08,101.71,101.9,100.765,101.3,1340374
WEC,2014-08-08,42.72,43.43,42.66,43.41,1461771
WFC,2014-08-08,49.73,50.04,49.47,50,14563206
WHR,2014-08-08,143.11,148.27,143.077,148.15,1670721
WMB,2014-08-08,54.68,56.32,54.55,56.25,5301655
WMT,2014-08-08,74.06,74.73,73.85,74.67,4996347
WM,2014-08-08,44.11,45.23,44.02,45.18,1666846
WU,2014-08-08,16.94,17.2,16.81,17,12128682
WYNN,2014-08-08,195.66,201.59,194.453,200.72,2409247
WYN,2014-08-08,75,76.39,74.94,76.33,887567
WY,2014-08-08,31.6,32,31.43,32,2506223
XEC,2014-08-08,135.43,139.14,134.95,138.79,1150212
XEL,2014-08-08,30.05,30.56,30.05,30.56,1530204
XLNX,2014-08-08,41.12,41.29,40.945,41.04,3324513
XL,2014-08-08,32.03,32.27,31.83,32.17,1575350
XOM,2014-08-08,98.81,99.79,98.32,99.74,11206941
XRAY,2014-08-08,46.11,46.26,45.72,46.24,579878
XRX,2014-08-08,51.92,52.8,51.84,52.76,1531847
XYL,2014-08-08,36.02,36.17,35.79,36.06,1029107
YUM,2014-08-08,69.88,70.29,69.38,69.97,2332367
ZBH,2014-08-08,95.67,96.18,94.73,96.08,1368867
ZION,2014-08-08,27.65,27.96,27.44,27.94,2626067
ZTS,2014-08-08,31.8,32.34,31.8,32.32,2191479
AAL,2014-08-11,37.79,38.37,37.35,37.97,9015766
AAPL,2014-08-11,95.27,96.08,94.8355,95.99,36584844
AAP,2014-08-11,125.81,126.39,124.58,125.25,526792
ABBV,2014-08-11,53,53.65,52.77,53.31,10074584
ABC,2014-08-11,75.77,76.39,75.53,75.89,1267074
ABT,2014-08-11,41.92,42.16,41.6328,42.05,2630373
ACN,2014-08-11,78.96,79.52,78.61,78.96,2931570
ADBE,2014-08-11,68.5,69.18,68.28,68.97,2196937
ADI,2014-08-11,49.81,50.3,49.57,49.93,1137766
ADM,2014-08-11,49.21,49.995,49.18,49.81,2980787
ADP,2014-08-11,81.21,81.74,81.16,81.34,983637
ADSK,2014-08-11,54.17,54.39,53.81,54.34,1920332
ADS,2014-08-11,263.83,265.55,262.48,262.78,309929
AEE,2014-08-11,38.22,38.39,37.95,38.04,1119138
AEP,2014-08-11,50.52,50.84,50.27,50.34,1942799
AES,2014-08-11,14.76,14.91,14.535,14.56,4825159
AET,2014-08-11,76.76,77.04,75.65,75.83,2244273
AFL,2014-08-11,59.22,59.48,58.8701,59.2,1480248
AGN,2014-08-11,206.21,206.56,202.1,202.72,2413181
AIG,2014-08-11,52.56,53.04,52.4,52.9,6152359
AIV,2014-08-11,33.26,33.49,33.23,33.35,906994
AIZ,2014-08-11,64.23,64.76,63.78,63.84,381249
AJG,2014-08-11,45.05,45.34,44.99,45.14,374126
AKAM,2014-08-11,57.92,58.1953,57.51,57.98,975404
ALB,2014-08-11,61.7,61.78,60.83,60.89,992138
ALGN,2014-08-11,54.44,54.47,53.67,54.27,419228
ALK,2014-08-11,43.56,44.2,43.28,43.88,1023865
ALLE,2014-08-11,50.76,51.03,50.28,50.36,342235
ALL,2014-08-11,59.81,59.87,59.4,59.56,2272572
ALXN,2014-08-11,160.04,162.175,158.24,161.78,969004
AMAT,2014-08-11,20.9,21.435,20.9,21.09,9213580
AMD,2014-08-11,4.03,4.19,3.99,4.14,29561659
AME,2014-08-11,51.76,51.91,51.28,51.43,977942
AMGN,2014-08-11,127.86,127.995,126.58,127.32,2532556
AMG,2014-08-11,197.29,198.63,196.23,197.47,254547
AMP,2014-08-11,118.26,120.12,117.95,118.87,1018452
AMT,2014-08-11,98.53,99.56,97.97,98.03,2001281
AMZN,2014-08-11,318.48,320.38,316.88,318.33,2472819
ANDV,2014-08-11,63.43,63.74,61.72,61.76,2610516
ANSS,2014-08-11,79.49,79.59,78.98,79.09,453450
ANTM,2014-08-11,108.91,109,107.28,107.39,1550265
AON,2014-08-11,84.68,85.09,84.33,84.87,1076526
AOS,2014-08-11,24.32,24.335,24.005,24.065,651286
APA,2014-08-11,100.4,101.11,99.7101,99.87,1887509
APC,2014-08-11,109.27,110.23,108.38,108.51,2986220
APD,2014-08-11,133.3,133.5389,131.9,132.03,889058
APH,2014-08-11,49.375,49.87,49.37,49.615,998182
ARE,2014-08-11,77.89,78.11,77.48,77.65,257934
ARNC,2014-08-11,48.9,49.23,48.45,48.57,3303261
ATVI,2014-08-11,22.65,23.17,22.65,22.8,6684576
AVB,2014-08-11,149.8,151.26,149.48,150.54,507189
AVGO,2014-08-11,70.51,71.45,70.51,70.82,1417432
AVY,2014-08-11,47.86,47.97,47.6,47.76,307425
AWK,2014-08-11,48.1,48.42,47.67,47.72,580831
AXP,2014-08-11,87.92,88.16,86.94,86.95,3594371
AYI,2014-08-11,113.51,115.63,112.975,114.32,312862
AZO,2014-08-11,528.67,528.67,524.99,525.47,86705
A,2014-08-11,55.44,55.65,55.06,55.2,1252725
BAC,2014-08-11,15.26,15.27,15.15,15.22,41545118
BAX,2014-08-11,74.17,74.97,74.06,74.2,1617415
BA,2014-08-11,121.15,121.76,120.75,120.8,2811028
BBT,2014-08-11,36.3,36.36,36.09,36.2,2812264
BBY,2014-08-11,29.71,30.05,29.605,29.64,2290050
BDX,2014-08-11,116.55,117,116.14,116.62,759969
BEN,2014-08-11,54.44,54.74,54.17,54.45,1042851
BF.B,2014-08-11,45.585,46.24,45.01,46.025,935896
BIIB,2014-08-11,327.3,327.44,319.073,320.34,983040
BK,2014-08-11,38.67,38.75,38.29,38.44,10707055
BLK,2014-08-11,309.2,310.78,308.12,308.44,355658
BLL,2014-08-11,31.25,31.395,31.175,31.32,1097526
BMY,2014-08-11,49.52,49.73,49,49.09,3613069
BRK.B,2014-08-11,131.41,132.8,130.94,131.95,2782400
BSX,2014-08-11,12.35,12.38,12.24,12.26,6727817
BWA,2014-08-11,61.96,62.24,61.79,61.84,818586
BXP,2014-08-11,120.61,121.38,120.16,120.65,482450
CAG,2014-08-11,30.94,31.45,30.89,31.43,4792052
CAH,2014-08-11,71.4,72,71.15,71.24,1526235
CAT,2014-08-11,104.61,104.85,103.93,104.5,5197873
CA,2014-08-11,28.87,28.87,28.46,28.5,1365830
CBG,2014-08-11,30.6,30.93,30.56,30.86,1441400
CBOE,2014-08-11,50.78,50.97,50.3832,50.68,497695
CBS,2014-08-11,59.74,60.4,59.33,60.18,7528631
CB,2014-08-11,100.35,100.77,99.94,100.43,1671899
CCI,2014-08-11,77.45,78.56,77.28,77.77,2105678
CCL,2014-08-11,36.88,37.038,36.74,36.86,3171326
CDNS,2014-08-11,16.87,16.945,16.6701,16.9,3211808
CELG,2014-08-11,86.57,87.51,86.13,86.88,2657953
CERN,2014-08-11,55.91,56.4,55.48,56.23,1709676
CF,2014-08-11,49.59,49.69,49.136,49.39,2822470
CHD,2014-08-11,33.315,33.66,33.245,33.62,1514994
CHK,2014-08-11,26.82,26.82,26.37,26.41,5122762
CHRW,2014-08-11,67.46,68.12,67.46,67.51,1046403
CHTR,2014-08-11,152.16,153.74,151.73,152.43,659588
CINF,2014-08-11,47.12,47.22,46.8,47.03,341847
CI,2014-08-11,90.81,90.94,89.97,90.01,1822476
CLX,2014-08-11,88.41,89.19,88.25,89.01,1023787
CL,2014-08-11,65.34,65.7,65.01,65.06,4085867
CMA,2014-08-11,48.86,48.98,48.53,48.53,704144
CMCSA,2014-08-11,26.79,27.09,26.7675,26.875,15617036
CME,2014-08-11,73.69,73.925,73.28,73.37,1324983
CMG,2014-08-11,673.46,682.74,668.08,680.54,355465
CMI,2014-08-11,142.48,143.26,141.483,141.8,1078419
CMS,2014-08-11,29.18,29.35,29.055,29.19,3490562
CNC,2014-08-11,36.24,36.3,35.815,36.12,1696140
CNP,2014-08-11,24.36,24.55,24.26,24.36,4147743
COF,2014-08-11,79.03,79.34,78.59,78.71,1745057
COG,2014-08-11,34.38,34.5,34.02,34.09,3497000
COL,2014-08-11,73.65,74.19,73.47,73.64,463131
COO,2014-08-11,159.14,159.88,157.96,158.13,548605
COP,2014-08-11,81.73,81.88,80.76,80.8,3583563
COST,2014-08-11,119.4,119.51,118.7,119.18,1232987
COTY,2014-08-11,17.36,17.68,17.31,17.62,388808
CPB,2014-08-11,42.67,43.3,42.67,43.16,979756
CRM,2014-08-11,54.68,55.18,54.46,54.87,2574135
CSCO,2014-08-11,25.09,25.37,25.01,25.23,25956067
CSX,2014-08-11,29.69,30.06,29.6248,29.8,5240160
CTAS,2014-08-11,64.77,65.29,64.43,65,736286
CTL,2014-08-11,39.92,40.4,39.87,40.27,5237163
CTSH,2014-08-11,44.75,44.76,44.29,44.49,5398337
CTXS,2014-08-11,68.7,69.295,68.54,68.99,1677464
CVS,2014-08-11,78.02,78.69,77.95,78.36,3248756
CVX,2014-08-11,128.16,128.67,127.54,127.71,3466541
CXO,2014-08-11,135,135.84,133.8,133.87,739937
C,2014-08-11,48.55,48.595,48.23,48.39,9131364
DAL,2014-08-11,37,37.25,36.33,36.69,10172893
DE,2014-08-11,87.07,87.39,86.66,87.16,2178807
DFS,2014-08-11,60.34,60.7,60.18,60.29,1735656
DGX,2014-08-11,60.78,61.26,60.5925,61.09,988701
DG,2014-08-11,57.94,58,56.94,57.45,5034523
DHI,2014-08-11,20.67,20.8299,20.55,20.67,5938270
DHR,2014-08-11,75.1,75.585,75.03,75.21,2457169
DISCA,2014-08-11,42.29,43.07,42.29,42.5,2938036
DISCK,2014-08-11,41.03,41.74,40.86,40.97,1588644
DISH,2014-08-11,62.75,63.15,62.66,62.9,1637167
DIS,2014-08-11,87.07,87.98,87.05,87.5,5052787
DLR,2014-08-11,64.78,65.39,64.37,64.98,673995
DLTR,2014-08-11,55.69,55.88,54.99,55.1,2117938
DOV,2014-08-11,86.16,86.61,85.73,86.06,524647
DPS,2014-08-11,60.7,60.93,60.5,60.59,2248016
DRE,2014-08-11,18.08,18.23,18.06,18.17,1765489
DRI,2014-08-11,47.25,47.32,46.71,46.85,1749245
DTE,2014-08-11,74.76,75.16,74.4,74.63,592001
DUK,2014-08-11,72,72.25,71.5,71.58,2116830
DVA,2014-08-11,72.14,72.39,71.76,71.79,312145
DVN,2014-08-11,74.89,75.11,74.13,74.2,1624660
D,2014-08-11,67.82,68.09,67.3,67.55,2103567
EA,2014-08-11,34.34,35.13,34.34,35.07,4426843
EBAY,2014-08-11,54.23,54.44,53.73,53.88,7936422
ECL,2014-08-11,109.18,109.85,109.12,109.38,558811
ED,2014-08-11,56.28,56.58,56,56.03,2169787
EFX,2014-08-11,75.73,76.33,75.62,76.04,272277
EIX,2014-08-11,57.18,57.29,56.46,56.49,2718193
EL,2014-08-11,74.59,75.91,74.51,75.5,1402966
EMN,2014-08-11,79.86,80.29,79.59,79.86,1035320
EMR,2014-08-11,63.11,63.13,62.505,62.58,2064471
EOG,2014-08-11,108.72,109,107.92,108.3,2760744
EQIX,2014-08-11,210.54,213.2,209.3125,211.37,720886
EQR,2014-08-11,65,65.535,64.91,65.16,1118637
EQT,2014-08-11,95.92,96.37,93.47,94.02,1857471
ESRX,2014-08-11,71.35,72.1,71.3,71.79,3910099
ESS,2014-08-11,187.69,189.075,187.53,188.28,270097
ES,2014-08-11,43.52,43.71,43.2,43.28,1229100
ETFC,2014-08-11,21.41,21.69,21.252,21.51,1781905
ETN,2014-08-11,67.86,68.46,67.7,67.93,2178265
ETR,2014-08-11,72.65,73.35,72.445,72.55,1348952
EW,2014-08-11,47.45,47.725,47.18,47.25,1027442
EXC,2014-08-11,32.18,32.33,32.01,32.11,4956144
EXPD,2014-08-11,40.91,41.07,40.79,40.94,1300805
EXPE,2014-08-11,82.64,85.89,82.55,83.94,3533279
EXR,2014-08-11,52.75,53.36,52.69,53.19,711184
FAST,2014-08-11,44.64,44.87,44.52,44.54,1512131
FBHS,2014-08-11,41.37,41.5,41.03,41.34,1707830
FB,2014-08-11,73.46,73.91,73.06,73.44,24591177
FCX,2014-08-11,36.91,37.07,36.67,36.9,6954700
FDX,2014-08-11,148.81,149.07,147.7201,148.28,790929
FE,2014-08-11,32.32,32.559,32.31,32.41,3333301
FFIV,2014-08-11,114.9,117.74,114.8459,116.76,1537487
FISV,2014-08-11,61.39,61.85,61.37,61.67,679788
FIS,2014-08-11,55.45,55.92,55.34,55.39,1088949
FITB,2014-08-11,19.77,19.77,19.53,19.6,5710029
FLIR,2014-08-11,33.9,34.16,33.71,33.74,476605
FLR,2014-08-11,72.79,73.65,72.65,73,788733
FLS,2014-08-11,73.18,73.86,72.97,73.2,440757
FL,2014-08-11,50.38,50.5,49.62,49.77,1167745
FMC,2014-08-11,65.18,65.6,64.86,64.9,609545
FOXA,2014-08-11,34.52,34.98,34.16,34.77,19259678
FOX,2014-08-11,33.52,34.01,33.35,33.68,4019017
FRT,2014-08-11,122.09,123.44,121.88,123.19,217605
FTI,2014-08-11,61.61,61.77,60.94,61.08,1015673
F,2014-08-11,17.17,17.245,17.11,17.17,17814865
GD,2014-08-11,117.86,118.51,117.42,117.82,1139026
GE,2014-08-11,25.84,26,25.72,25.79,27873139
GGP,2014-08-11,23.48,23.89,23.42,23.81,3455127
GILD,2014-08-11,93.14,93.31,92.52,92.92,8583898
GIS,2014-08-11,52.02,52.715,52.02,52.44,2422567
GLW,2014-08-11,20.03,20.25,20,20.12,4825803
GM,2014-08-11,33.64,33.85,33.41,33.8,10873706
GOOGL,2014-08-11,579,579.69,575.298,577.25,1203357
GOOG,2014-08-11,569.99,570.49,566,567.88,1215968
GPC,2014-08-11,84.41,84.5,83.92,84.09,365089
GPN,2014-08-11,34.625,35.02,34.6,34.74,973432
GPS,2014-08-11,42.55,42.89,42.16,42.29,3390178
GRMN,2014-08-11,55.78,55.96,55.4,55.77,636014
GS,2014-08-11,172.75,173.4098,171.62,172.46,2098048
GT,2014-08-11,24.75,24.97,24.68,24.73,3284877
GWW,2014-08-11,237.84,239.93,237.48,237.61,296518
HAL,2014-08-11,69.07,69.94,68.79,69.42,6187669
HAS,2014-08-11,50.48,50.85,50.48,50.56,836691
HBAN,2014-08-11,9.52,9.56,9.44,9.47,9993784
HBI,2014-08-11,24.715,24.9275,24.58,24.9125,2212596
HCA,2014-08-11,67.4,67.4,65.75,65.93,2750205
HCN,2014-08-11,63.18,63.59,63.04,63.21,2767085
HCP,2014-08-11,40.89,41.11,40.8535,40.96,1393189
HD,2014-08-11,82.61,83.07,82.5,82.88,3952040
HES,2014-08-11,100.35,101,100.07,100.14,1568270
HIG,2014-08-11,34.18,34.61,34.01,34.48,3213484
HII,2014-08-11,96.12,97.71,95.645,96.03,290620
HOG,2014-08-11,61.83,62.02,61.53,61.87,885193
HOLX,2014-08-11,25.77,25.86,25.59,25.63,1145564
HON,2014-08-11,93,93.84,92.96,93.16,2815508
HP,2014-08-11,103.55,103.99,102.1,102.64,1125345
HRB,2014-08-11,32.9,33.25,32.76,33.23,1879554
HRL,2014-08-11,23.11,23.495,23.11,23.385,1103310
HRS,2014-08-11,69.14,69.51,68.65,68.71,363268
HSIC,2014-08-11,58.13,58.625,58.13,58.195,1086888
HST,2014-08-11,21.7,21.835,21.61,21.73,4642542
HSY,2014-08-11,90.36,90.91,90.1,90.46,1237999
HUM,2014-08-11,118.11,118.38,117.05,117.24,908101
IBM,2014-08-11,187.81,188.36,186.28,187.47,2527208
ICE,2014-08-11,38.448,38.6,37.816,37.87,3510025
IDXX,2014-08-11,64.435,64.5455,62.86,62.95,931312
IFF,2014-08-11,98.84,99.37,98.44,98.58,390892
ILMN,2014-08-11,167.69,167.9725,161.8,164.14,1389896
INCY,2014-08-11,47.97,49.3,47.57,48.44,697464
INFO,2014-08-11,24.06,25.87,24.06,25.83,152309
INTC,2014-08-11,32.82,33.24,32.81,33.02,27723925
INTU,2014-08-11,81.7,82.28,81.3,81.8,521084
IPG,2014-08-11,19.4,19.64,19.4,19.5,2261431
IP,2014-08-11,48.06,48.24,47.78,48.09,2406590
IQV,2014-08-11,55.85,56.5079,55.75,55.94,337784
IRM,2014-08-11,34,34.51,33.94,34.29,1022126
IR,2014-08-11,60.27,60.755,60.16,60.35,1352711
ISRG,2014-08-11,147.6232,150.3165,146.1665,147.8765,1101237
ITW,2014-08-11,84.82,85.2101,84.49,84.68,1303579
IT,2014-08-11,72.41,73.264,71.79,72.6,347280
IVZ,2014-08-11,38.06,38.54,37.905,38.37,2297152
JBHT,2014-08-11,76.5,76.95,76.2,76.31,407676
JCI,2014-08-11,45.6335,45.9161,45.4764,45.5183,1244501
JEC,2014-08-11,50.9,51.72,50.81,51.21,668138
JNJ,2014-08-11,101.62,101.78,101.01,101.16,5706553
JNPR,2014-08-11,23.29,23.45,23.18,23.32,4204477
JPM,2014-08-11,56.54,56.58,56.17,56.32,9066796
JWN,2014-08-11,70,70.1252,68.82,69.16,1673725
KEY,2014-08-11,13.24,13.24,13.03,13.05,11363016
KIM,2014-08-11,22.34,22.72,22.31,22.68,2349819
KLAC,2014-08-11,72.44,73.43,72.4,72.6,974094
KMB,2014-08-11,108.07,108.51,107.3,108.06,1372119
KMI,2014-08-11,42.41,42.49,37.62,39.37,139982544
KMX,2014-08-11,50.62,50.94,50.34,50.6,618812
KORS,2014-08-11,79.97,80.78,79.68,79.99,2540049
KO,2014-08-11,39.52,39.87,39.52,39.57,14102644
KR,2014-08-11,24.795,25.22,24.7925,25.125,4341130
KSS,2014-08-11,55.94,56.23,55.46,55.83,3170843
KSU,2014-08-11,110.2,112.81,109.96,111.67,890822
K,2014-08-11,63.29,64.11,63.27,63.81,1879064
LB,2014-08-11,63.27,63.29,62.02,62.52,1996098
LEG,2014-08-11,33.79,34.09,33.78,34.06,642945
LEN,2014-08-11,35.9804,36.2745,35.7941,35.8235,2019169
LH,2014-08-11,103.22,103.67,102.69,102.85,490310
LKQ,2014-08-11,26.62,26.83,26.351,26.6,1296385
LLL,2014-08-11,105.06,105.43,104.02,104.12,768402
LLY,2014-08-11,61.35,61.87,61.06,61.08,2850399
LMT,2014-08-11,166.86,166.93,166,166.15,801750
LNC,2014-08-11,50.92,51.385,50.71,51.07,1493774
LNT,2014-08-11,28,28.095,27.85,27.9,1841496
LOW,2014-08-11,49.84,49.95,49.405,49.86,4070534
LRCX,2014-08-11,68.63,70.06,68.63,69.17,1560877
LUK,2014-08-11,24.42,24.8,24.3,24.74,988904
LUV,2014-08-11,28.48,28.855,28.36,28.64,3808037
LYB,2014-08-11,109.13,109.8,107.93,108.28,2932436
L,2014-08-11,42.13,42.39,42.04,42.15,770060
MAA,2014-08-11,70.72,71,70.39,70.64,258833
MAC,2014-08-11,64.84,65.59,64.81,65.34,628565
MAR,2014-08-11,65.66,65.92,65,65.72,1536013
MAS,2014-08-11,21.63,21.97,21.63,21.87,3023896
MAT,2014-08-11,35.87,35.98,35.67,35.72,1226182
MA,2014-08-11,75.54,76.07,74.99,75.63,3546770
MCD,2014-08-11,93.73,93.92,93.46,93.53,4291741
MCHP,2014-08-11,46.21,46.66,45.981,46.27,932533
MCK,2014-08-11,190.12,192.56,190.11,191.29,899952
MCO,2014-08-11,88.39,89.77,87.88,89.31,985685
MDLZ,2014-08-11,35.54,35.895,35.48,35.76,6642206
MDT,2014-08-11,62.34,62.61,62.01,62.07,5580918
MET,2014-08-11,51.94,51.99,51.5,51.75,7767874
MGM,2014-08-11,24.87,25.12,24.6,24.81,5539172
MHK,2014-08-11,134.75,135.47,134.07,134.58,718378
MKC,2014-08-11,67.87,68.63,67.87,68.37,515443
MLM,2014-08-11,127.62,127.82,125.95,126,858805
MMC,2014-08-11,51.44,51.61,51.29,51.43,1637821
MMM,2014-08-11,140.93,141.5,140.54,140.58,1919082
MNST,2014-08-11,23.29,23.52,23,23.38,4068549
MON,2014-08-11,115.45,116.42,115.16,115.42,3207994
MOS,2014-08-11,46.48,46.755,46.41,46.5,1398072
MO,2014-08-11,41.82,42.31,41.64,42.01,6134654
MPC,2014-08-11,43.97,44.17,43.445,43.545,3574348
MRK,2014-08-11,56.7,57.045,56.46,56.66,5508395
MRO,2014-08-11,39.23,39.48,39.01,39.11,3969331
MSFT,2014-08-11,43.26,43.45,43.02,43.2,20351600
MSI,2014-08-11,62.24,62.3,61.71,61.73,948793
MS,2014-08-11,31.99,32.3,31.77,32.08,6591186
MTB,2014-08-11,120,120.07,119.47,119.58,357396
MTD,2014-08-11,261.99,263.01,258.65,259.82,130557
MU,2014-08-11,30.32,30.835,30.15,30.74,20600114
MYL,2014-08-11,46.03,46.15,45.21,45.36,4981679
M,2014-08-11,60.51,61,59.79,60.12,4397866
NAVI,2014-08-11,17.35,17.39,17.09,17.1,1096330
NBL,2014-08-11,70.74,70.99,69.6,69.77,1983861
NCLH,2014-08-11,31.78,32.21,31.76,32.18,331638
NDAQ,2014-08-11,41.8,42.1,41.77,41.97,752418
NEE,2014-08-11,95.47,95.77,94.767,94.89,1423578
NEM,2014-08-11,26.37,26.63,26.3,26.53,3771379
NFLX,2014-08-11,64.1742,65.3785,64.1014,64.5056,13253779
NFX,2014-08-11,40.9,41.08,40.27,40.35,1710733
NI,2014-08-11,37.37,37.6999,37.32,37.44,1480884
NKE,2014-08-11,38.74,38.75,38.49,38.53,7848616
NLSN,2014-08-11,47.31,47.5199,47.08,47.4,1083848
NOC,2014-08-11,123.26,124.02,123.1815,123.49,709116
NOV,2014-08-11,82.5,82.89,81.87,81.97,2452020
NRG,2014-08-11,29.71,29.84,29.3,29.33,3684480
NSC,2014-08-11,101.51,103.42,101.4,102.84,1467875
NTAP,2014-08-11,39.21,39.45,38.81,39.32,3045763
NTRS,2014-08-11,66.17,66.38,65.94,66.25,1316906
NUE,2014-08-11,51.3,51.49,50.94,50.97,1180996
NVDA,2014-08-11,19.02,19.1,18.85,18.9,8615557
NWL,2014-08-11,33.57,33.64,33.38,33.5,1695188
NWSA,2014-08-11,17.17,17.46,17.16,17.34,5998325
NWS,2014-08-11,16.86,17.03,16.73,16.94,711751
OKE,2014-08-11,63.87,64.08,62.73,63.02,1504820
OMC,2014-08-11,71.05,71.91,71.05,71.35,865306
ORCL,2014-08-11,39.99,40.14,39.805,39.92,10293066
ORLY,2014-08-11,152.73,153.62,152.5,153.1,595744
OXY,2014-08-11,100.2,101.05,99.52,99.77,2471622
O,2014-08-11,43.78,44.018,43.47,43.69,1623238
PAYX,2014-08-11,41.51,41.74,41.45,41.59,1435392
PBCT,2014-08-11,14.47,14.58,14.43,14.53,1467781
PCAR,2014-08-11,62.06,62.4,61.668,61.9,1077061
PCG,2014-08-11,44.1,44.36,43.85,43.93,1648676
PCLN,2014-08-11,1281.85,1329.9,1274.55,1309.28,2053262
PDCO,2014-08-11,38.84,38.93,38.585,38.61,323087
PEG,2014-08-11,35.57,35.8,35.41,35.53,3069837
PEP,2014-08-11,91.1,91.86,90.7,91.79,5232022
PFE,2014-08-11,28.53,28.59,28.19,28.25,22055839
PFG,2014-08-11,50.35,50.72,50.26,50.48,786152
PGR,2014-08-11,23.92,23.92,23.69,23.69,3878942
PG,2014-08-11,81.23,81.87,81.03,81.48,8188008
PHM,2014-08-11,18.1,18.25,18,18.02,3122576
PH,2014-08-11,112.56,112.65,111.65,111.76,892941
PKG,2014-08-11,66.91,66.96,66.09,66.48,615236
PKI,2014-08-11,45.02,45.19,44.62,44.65,295650
PLD,2014-08-11,40.23,40.45,40.19,40.34,1641863
PM,2014-08-11,83.97,84.96,83.75,84.35,3414539
PNC,2014-08-11,82.09,82.17,81.56,81.7,1526658
PNR,2014-08-11,67.8,68.74,67.77,68.36,1865609
PNW,2014-08-11,53.67,53.89,53.31,53.37,511142
PPG,2014-08-11,100.325,100.555,99.58,99.59,753764
PPL,2014-08-11,33.14,33.26,32.93,33,3247631
PRGO,2014-08-11,144.68,144.68,142.19,142.25,892908
PRU,2014-08-11,88.07,88.07,87.04,87.19,1609758
PSA,2014-08-11,172.82,174.44,172.82,173.7,452859
PSX,2014-08-11,83.51,83.85,82.3,82.39,2293695
PVH,2014-08-11,114.89,116.2558,114.64,115.15,1510841
PWR,2014-08-11,33.97,35.05,33.97,34.64,2009397
PXD,2014-08-11,211.53,211.87,208.36,208.84,841829
PX,2014-08-11,128.97,129.785,128.39,128.56,791740
QCOM,2014-08-11,74.2,74.98,73.92,74.73,8818539
RCL,2014-08-11,60.09,60.94,59.83,60.79,1264449
REGN,2014-08-11,340.27,341.62,335.89,338.81,508355
REG,2014-08-11,55.51,56.09,55.51,55.88,515851
RE,2014-08-11,159.7,160.95,158.25,159.81,322360
RF,2014-08-11,9.82,9.83,9.71,9.72,8278553
RHI,2014-08-11,49.56,50.17,49.4,49.93,722124
RHT,2014-08-11,59.2,59.4,58.85,59.17,591872
RJF,2014-08-11,51.43,52,51.06,51.57,1015253
RL,2014-08-11,161.5,163.42,161.01,162.76,1031532
RMD,2014-08-11,50.35,51.58,50.21,51.38,1387050
ROK,2014-08-11,113.61,114.54,113.53,113.73,408355
ROP,2014-08-11,147.56,147.94,146.46,146.75,243864
ROST,2014-08-11,33.29,33.375,33.115,33.16,2378072
RRC,2014-08-11,76.33,76.4,75.11,75.2,1014146
RSG,2014-08-11,38.76,38.88,38.4,38.48,1484520
RTN,2014-08-11,91.96,92.16,91.33,91.41,1210878
SBAC,2014-08-11,110.42,111.73,109.45,109.49,1175014
SBUX,2014-08-11,38.835,39.125,38.825,38.935,4522400
SCG,2014-08-11,50.25,50.36,49.31,49.43,1549526
SCHW,2014-08-11,27.82,27.91,27.62,27.71,4602813
SEE,2014-08-11,33.55,33.7,33.14,33.24,1440410
SHW,2014-08-11,209.21,210.77,208.55,208.84,339842
SIG,2014-08-11,105.23,105.59,104.32,105.02,547159
SJM,2014-08-11,102.16,103.44,102,103.08,305389
SLB,2014-08-11,108.97,110.35,108.52,109.21,5354754
SLG,2014-08-11,107.53,108.35,107.31,107.82,349512
SNA,2014-08-11,121.71,122.45,121.42,121.75,201829
SNI,2014-08-11,78.23,78.82,77.78,78.38,1082324
SNPS,2014-08-11,38.26,38.68,38.182,38.46,399850
SO,2014-08-11,43.53,43.6,43.04,43.06,4739771
SPGI,2014-08-11,78.8,79.25,78.46,78.7,644929
SPG,2014-08-11,166.63,168.38,166.3,168.04,1097858
SRCL,2014-08-11,118.45,118.57,117.66,117.69,189735
SRE,2014-08-11,101,101.85,100.8,100.95,750739
STI,2014-08-11,37.05,37.05,36.58,36.6,2234322
STT,2014-08-11,70.48,70.61,70.09,70.3,1234341
STX,2014-08-11,57.21,57.64,56.81,57,1236160
STZ,2014-08-11,84.55,85.27,84.06,85.05,833246
SWKS,2014-08-11,51.99,52.72,51.6,52.12,2425577
SWK,2014-08-11,88.56,89.27,88.39,88.68,801590
SYF,2014-08-11,22.9,22.93,22.8,22.93,1767541
SYK,2014-08-11,80.13,80.13,79.48,79.55,739553
SYMC,2014-08-11,23.9,24.4,23.89,24.29,5709080
SYY,2014-08-11,36.12,37.64,36.03,37.44,4966823
TAP,2014-08-11,71.27,72.27,71.23,71.92,1283422
TDG,2014-08-11,174.75,176,173.541,174.35,318855
TEL,2014-08-11,61.52,62.04,61.44,61.51,734448
TGT,2014-08-11,58.6,58.67,58.15,58.36,2795957
TIF,2014-08-11,99.42,99.67,98.68,99.32,396096
TJX,2014-08-11,55.02,55.15,54.385,54.46,2879243
TMK,2014-08-11,53.36,53.555,52.935,52.98,763603
TMO,2014-08-11,121.71,122.27,120.78,120.92,886577
TPR,2014-08-11,36.68,36.76,36.03,36.18,5760404
TRIP,2014-08-11,95.62,96.31,94.34,95.63,1061930
TROW,2014-08-11,78.35,78.7343,78,78.39,1680638
TRV,2014-08-11,90.59,90.9599,90.51,90.66,1595721
TSCO,2014-08-11,61.94,62.25,61.61,62.12,578158
TSN,2014-08-11,37.02,37.44,36.9,37.31,3741438
TSS,2014-08-11,31.64,31.71,31.335,31.38,675903
TWX,2014-08-11,73.58,74.71,73.45,74.04,7344250
TXN,2014-08-11,46.2,46.82,46.2,46.5,3393335
TXT,2014-08-11,37.53,37.99,37.47,37.8,1958723
T,2014-08-11,34.69,34.76,34.41,34.47,14724875
UAA,2014-08-11,34.45,34.7,34.073,34.45,3250134
UAL,2014-08-11,43.41,43.75,42.75,43.12,4973648
UDR,2014-08-11,29.31,29.55,29.25,29.42,1175962
UHS,2014-08-11,107.24,108.04,106.38,106.9,532540
ULTA,2014-08-11,95.07,95.59,94.35,95.29,379030
UNH,2014-08-11,80.39,80.65,79.76,79.87,3460399
UNM,2014-08-11,34.33,34.64,34.22,34.4,1112501
UNP,2014-08-11,99.1,100.32,99,99.57,3024419
UPS,2014-08-11,96.41,96.57,95.99,96.07,2971266
URI,2014-08-11,108.43,110.36,108.25,109.42,1192383
USB,2014-08-11,41.21,41.28,40.8901,40.96,3805580
UTX,2014-08-11,106.57,106.85,105.68,105.72,3262564
VAR,2014-08-11,85.43,85.43,84.63,84.78,636213
VFC,2014-08-11,62.67,62.85,62.49,62.62,945127
VIAB,2014-08-11,80.57,81.25,80.47,81.08,2784907
VLO,2014-08-11,51.7,52.04,50.94,51.04,3960620
VMC,2014-08-11,62.08,62.52,61.65,61.69,921274
VNO,2014-08-11,105.03,105.97,104.76,105.21,630999
VRSK,2014-08-11,60.26,60.83,60.005,60.75,2092072
VRSN,2014-08-11,54.89,55.42,54.83,54.86,896874
VRTX,2014-08-11,85.97,86.71,84.47,86.2,959534
VTR,2014-08-11,63.56,63.82,63.24,63.66,1831259
VZ,2014-08-11,48.89,49.0355,48.61,48.67,11839202
V,2014-08-11,52.76,52.804,52.5075,52.645,9029432
WAT,2014-08-11,104.19,104.22,103.214,103.57,410630
WBA,2014-08-11,61.7,62.17,61.34,61.99,10255304
WDC,2014-08-11,101.4,102.12,100.81,100.94,1066274
WEC,2014-08-11,43.48,43.68,43.2,43.24,1409325
WFC,2014-08-11,50.08,50.25,49.78,49.89,14666438
WHR,2014-08-11,148.43,148.98,147.49,147.72,946587
WMB,2014-08-11,56.57,57.38,56.55,56.69,6668270
WMT,2014-08-11,74.29,74.6,74.02,74.36,4721351
WM,2014-08-11,45.17,45.59,45.04,45.28,1514839
WU,2014-08-11,17.05,17.28,17,17.2,5904823
WYNN,2014-08-11,201.02,202.85,197.8,200.24,1196176
WYN,2014-08-11,76.76,78.67,76.76,78.29,1372783
WY,2014-08-11,32,32.24,31.94,32.1,2838631
XEC,2014-08-11,140.05,141.48,139.05,139.34,853523
XEL,2014-08-11,30.67,30.76,30.39,30.45,2350884
XLNX,2014-08-11,41.23,41.59,41.16,41.17,1854478
XL,2014-08-11,32.3,32.3,32.09,32.14,2298138
XOM,2014-08-11,99.28,99.42,98.535,98.73,8595196
XRAY,2014-08-11,46.36,47.02,46.07,46.56,522674
XRX,2014-08-11,52.8,53.64,52.76,53.44,1473420
XYL,2014-08-11,36.25,36.73,36.24,36.56,710038
YUM,2014-08-11,70.06,70.3201,69.9,70.04,2438485
ZBH,2014-08-11,96.57,96.96,95.88,96.32,873930
ZION,2014-08-11,27.91,28.12,27.8,27.85,1394687
ZTS,2014-08-11,32.46,32.645,32.38,32.6,2282458
AAL,2014-08-12,38.14,38.14,37.27,37.52,6224836
AAPL,2014-08-12,96.04,96.88,95.61,95.97,33795352
AAP,2014-08-12,125.21,125.59,123.5,124.71,613322
ABBV,2014-08-12,53.22,53.3,52.5734,52.84,8524637
ABC,2014-08-12,75.94,76.12,75.6,75.82,1084400
ABT,2014-08-12,41.91,42.11,41.42,41.57,3337455
ACN,2014-08-12,78.89,79.25,78.33,78.57,2062519
ADBE,2014-08-12,68.61,68.99,68.2,68.785,1919431
ADI,2014-08-12,49.75,50.22,49.64,50.175,1192671
ADM,2014-08-12,49.7,49.9,49.38,49.64,2787097
ADP,2014-08-12,81.11,81.68,80.93,81.27,1023057
ADSK,2014-08-12,53.95,54.77,53.95,54.62,1520472
ADS,2014-08-12,261.64,263.59,255.25,257.65,396609
AEE,2014-08-12,37.95,38.32,37.93,38.2,1517545
AEP,2014-08-12,50.11,50.68,50.11,50.41,2444764
AES,2014-08-12,14.56,14.69,14.5,14.59,3826928
AET,2014-08-12,75.55,76.035,75.23,75.43,3533380
AFL,2014-08-12,59.06,59.47,59.06,59.33,1481302
AGN,2014-08-12,202.51,204.84,201.91,203.16,2579920
AIG,2014-08-12,52.96,53.5,52.93,53.35,8064712
AIV,2014-08-12,33.34,33.39,33.155,33.25,851351
AIZ,2014-08-12,63.75,64.31,63.7,64.03,317796
AJG,2014-08-12,45.1,45.4713,45.01,45.18,360032
AKAM,2014-08-12,57.95,57.96,57.16,57.525,830875
ALB,2014-08-12,60.64,60.96,60.27,60.52,1243157
ALGN,2014-08-12,53.99,54.38,53.42,53.76,423365
ALK,2014-08-12,43.88,44.185,43.44,43.67,955840
ALLE,2014-08-12,50.29,51.12,50.2766,50.96,712227
ALL,2014-08-12,59.6,60.19,59.58,60.15,3453229
ALXN,2014-08-12,160.99,161.39,159.23,160.62,861678
AMAT,2014-08-12,20.93,21.15,20.69,20.91,8558690
AMD,2014-08-12,4.12,4.14,4.08,4.08,27369868
AME,2014-08-12,51.21,51.65,51,51.28,767217
AMGN,2014-08-12,126.22,126.9,125.4,126.32,2324513
AMG,2014-08-12,196.37,197.89,195.9,196.93,288355
AMP,2014-08-12,118.68,119.51,118.24,119.01,1009845
AMT,2014-08-12,97.88,97.93,96.45,96.71,2409967
AMZN,2014-08-12,318.89,321.31,316.95,319.32,1916143
ANDV,2014-08-12,61.82,62.82,61.6,62.2,2170120
ANSS,2014-08-12,78.84,79.46,78.84,79.12,369646
ANTM,2014-08-12,107.61,108.73,107.19,108.66,1620430
AON,2014-08-12,84.61,85.38,84.61,84.98,936872
AOS,2014-08-12,23.99,24.145,23.68,23.785,594740
APA,2014-08-12,99.58,99.86,98,98.47,2691089
APC,2014-08-12,107.79,107.79,105.66,106.06,4306197
APD,2014-08-12,132.15,132.34,131.07,131.99,583758
APH,2014-08-12,49.745,50.06,49.715,49.925,1557234
ARE,2014-08-12,77.87,78.05,77.47,77.88,377083
ARNC,2014-08-12,48.66,49.23,48.45,48.57,5076941
ATVI,2014-08-12,22.71,22.93,22.67,22.81,5454916
AVB,2014-08-12,150.12,151.125,150.06,150.44,576288
AVGO,2014-08-12,70.89,71.39,70.46,71.15,942104
AVY,2014-08-12,47.64,47.9,47.481,47.83,391748
AWK,2014-08-12,48.03,48.64,47.7,48.11,540386
AXP,2014-08-12,87,87.09,86.7,87.08,3106640
AYI,2014-08-12,113.63,115.005,113.32,114.06,398691
AZO,2014-08-12,523.92,526.79,520.02,524.58,116300
A,2014-08-12,54.99,55.07,54.3,54.34,2642075
BAC,2014-08-12,15.18,15.3,15.15,15.21,33674350
BAX,2014-08-12,74.22,74.65,73.89,74.27,1463215
BA,2014-08-12,120.51,120.94,120.01,120.47,2304913
BBT,2014-08-12,36.06,36.3,35.96,36.1,2527520
BBY,2014-08-12,29.64,29.79,29.04,29.46,2946139
BDX,2014-08-12,116.44,117.53,116.37,116.77,763537
BEN,2014-08-12,54.37,54.76,53.92,54.3,1524045
BF.B,2014-08-12,45.97,46.02,45.78,45.92,761262
BIIB,2014-08-12,319.96,325.64,317,324.96,1045605
BK,2014-08-12,38.44,38.47,38.25,38.42,7330227
BLK,2014-08-12,307.69,311.38,307.61,310.88,554143
BLL,2014-08-12,31.34,31.43,31.185,31.395,1279264
BMY,2014-08-12,49.01,49.39,48.8338,48.98,4565850
BRK.B,2014-08-12,132.24,133.19,131.66,133.06,2742900
BSX,2014-08-12,12.24,12.38,12.23,12.37,9228443
BWA,2014-08-12,61.69,62.16,61.38,61.66,627557
BXP,2014-08-12,120.51,120.965,120.1,120.51,360943
CAG,2014-08-12,31.34,31.49,31.22,31.43,2743177
CAH,2014-08-12,71.09,71.53,70.54,71.02,1810931
CAT,2014-08-12,105.51,106,104.9944,105.66,4175640
CA,2014-08-12,28.36,28.55,28.155,28.31,1477352
CBG,2014-08-12,30.69,30.845,30.62,30.68,1871092
CBOE,2014-08-12,50.56,51.05,50.13,50.36,696636
CBS,2014-08-12,59.88,60.29,58.82,58.91,6640332
CB,2014-08-12,100.44,101.44,100.25,101.34,1480174
CCI,2014-08-12,77.58,77.9,77.22,77.52,2017351
CCL,2014-08-12,37.15,37.31,36.87,36.95,2503850
CDNS,2014-08-12,16.88,16.92,16.79,16.905,3708532
CELG,2014-08-12,86.55,86.87,85.7134,86.445,2945662
CERN,2014-08-12,56.09,56.42,56.08,56.39,1464495
CF,2014-08-12,49.39,49.894,49.314,49.562,2206475
CHD,2014-08-12,33.525,33.66,33.42,33.505,1672120
CHK,2014-08-12,26.4,26.4,25.67,25.86,6588477
CHRW,2014-08-12,67.49,67.95,67.42,67.71,776570
CHTR,2014-08-12,152.41,153.98,151.71,152.71,683069
CINF,2014-08-12,47.02,47.38,46.89,47.18,310518
CI,2014-08-12,90.15,91.28,90.01,90.47,1840657
CLX,2014-08-12,88.62,89.08,88.33,88.49,640061
CL,2014-08-12,64.53,64.84,64.33,64.42,4138674
CMA,2014-08-12,48.44,48.87,48.33,48.57,737126
CMCSA,2014-08-12,26.795,27.065,26.795,26.9,16614830
CME,2014-08-12,73.25,73.53,72.95,73.21,1712116
CMG,2014-08-12,678.16,679.66,672,676.23,225912
CMI,2014-08-12,141.8,142.61,140.76,141.04,825619
CMS,2014-08-12,29.13,29.26,29.08,29.2,1406552
CNC,2014-08-12,36.15,37.44,35.94,36.2,1182212
CNP,2014-08-12,24.36,24.53,24.285,24.39,3571932
COF,2014-08-12,78.39,79.42,78.39,79.34,2927259
COG,2014-08-12,34.12,34.35,33.51,33.55,3131149
COL,2014-08-12,73.45,74.03,73.2502,73.65,602404
COO,2014-08-12,158.08,158.59,157.65,158.44,348733
COP,2014-08-12,80.52,80.76,80.09,80.42,4046430
COST,2014-08-12,118.77,119.27,118.551,119.01,1082111
COTY,2014-08-12,17.59,17.68,17.46,17.57,334535
CPB,2014-08-12,43.05,43.2,42.96,43.12,445451
CRM,2014-08-12,54.39,54.49,52.5,52.75,6299317
CSCO,2014-08-12,25.21,25.27,25,25.15,21934971
CSX,2014-08-12,29.63,29.95,29.52,29.63,5389092
CTAS,2014-08-12,65,65.44,64.865,65.27,720867
CTL,2014-08-12,40.25,40.88,40.2,40.77,5161187
CTSH,2014-08-12,44.3,44.64,44.2,44.56,4361855
CTXS,2014-08-12,68.86,68.94,68.34,68.61,1437155
CVS,2014-08-12,78.21,78.84,78.12,78.67,2425035
CVX,2014-08-12,127.14,127.28,126.26,127.09,4944155
CXO,2014-08-12,133.75,134.77,130.16,130.91,1097749
C,2014-08-12,48.21,48.68,48.05,48.44,9245079
DAL,2014-08-12,36.74,36.82,36.23,36.51,6490629
DE,2014-08-12,86.9,87.19,86.16,86.48,5172855
DFS,2014-08-12,60.2,60.63,60.11,60.57,2285798
DGX,2014-08-12,60.88,61.35,60.64,60.67,749696
DG,2014-08-12,57.33,57.54,56.935,57.19,2633086
DHI,2014-08-12,20.42,20.5,20.17,20.27,7351530
DHR,2014-08-12,74.78,75.025,74.16,74.34,3420346
DISCA,2014-08-12,42.53,42.61,41.83,42.32,1909021
DISCK,2014-08-12,40.81,41.19,40.42,40.73,1722330
DISH,2014-08-12,63,63.3,62.25,62.53,1960424
DIS,2014-08-12,87.15,87.62,86.78,87.21,4510527
DLR,2014-08-12,64.94,65.33,64.82,64.82,736072
DLTR,2014-08-12,54.91,55.41,54.7,54.925,2065404
DOV,2014-08-12,85.72,86.775,85.7,86.31,668468
DPS,2014-08-12,60.59,60.75,60.35,60.4,1471477
DRE,2014-08-12,18,18.19,17.93,17.97,1378491
DRI,2014-08-12,46.325,46.68,46.09,46.36,1673363
DTE,2014-08-12,74.4,74.76,74.24,74.39,774294
DUK,2014-08-12,70.8,71.12,70.42,70.93,2141924
DVA,2014-08-12,71.81,72.41,71.65,72.04,608446
DVN,2014-08-12,74,74.04,72.5,73.01,3239236
D,2014-08-12,67.38,67.82,67.28,67.49,1372767
EA,2014-08-12,35.05,35.88,34.91,35.55,5650924
EBAY,2014-08-12,53.87,53.928,53.18,53.43,7718977
ECL,2014-08-12,109.51,110.17,109.2117,110.02,571085
ED,2014-08-12,56.03,56.33,55.91,56.1,1294204
EFX,2014-08-12,76.04,76.49,75.99,76.18,338760
EIX,2014-08-12,56.42,56.56,56.12,56.15,1649429
EL,2014-08-12,75.25,75.88,74.96,75.37,1183783
EMN,2014-08-12,79.56,80.16,79.42,80,742798
EMR,2014-08-12,62.65,63.1,62.47,62.67,2099477
EOG,2014-08-12,107.89,108.49,106.34,106.69,3265911
EQIX,2014-08-12,211.19,213,210.01,212.625,436654
EQR,2014-08-12,65.06,65.39,64.87,64.9,1092709
EQT,2014-08-12,93.87,94.19,92.67,93.04,1545359
ESRX,2014-08-12,71.62,72.1,71.58,71.695,3592824
ESS,2014-08-12,188.04,188.86,187.64,187.93,307811
ES,2014-08-12,43.2,43.42,43.04,43.27,764100
ETFC,2014-08-12,21.45,21.625,21.18,21.28,1918857
ETN,2014-08-12,67.8,68.19,67.72,67.96,2100736
ETR,2014-08-12,71.55,71.865,71.26,71.42,1128467
EW,2014-08-12,47.31,47.705,47.16,47.495,1473262
EXC,2014-08-12,32.06,32.16,31.8,31.87,4970709
EXPD,2014-08-12,40.81,41.06,40.64,40.88,1333103
EXPE,2014-08-12,83.67,84.99,83.57,84.455,1764751
EXR,2014-08-12,53.04,53.72,53,53.32,1238026
FAST,2014-08-12,44.3,45.56,44.29,45.05,2461683
FBHS,2014-08-12,41.15,41.29,40.62,40.97,1434319
FB,2014-08-12,73.09,73.3301,72.22,72.83,27418983
FCX,2014-08-12,36.74,37.07,36.68,36.88,4622109
FDX,2014-08-12,148.32,149.19,148.01,148.43,495365
FE,2014-08-12,32.38,32.54,32.21,32.3,3660077
FFIV,2014-08-12,116.8,116.93,113.09,113.66,1176537
FISV,2014-08-12,61.49,61.79,61.3,61.52,652466
FIS,2014-08-12,55.27,55.62,55.13,55.25,1048099
FITB,2014-08-12,19.5,19.67,19.45,19.59,6017522
FLIR,2014-08-12,33.58,33.85,33.39,33.55,294693
FLR,2014-08-12,72.77,73.44,72.01,72.24,603188
FLS,2014-08-12,72.89,73.57,72.06,72.55,573755
FL,2014-08-12,49.82,50.8,49.68,50.29,1465008
FMC,2014-08-12,64.85,65.2,64.54,64.79,599089
FOXA,2014-08-12,34.69,35.255,34.59,35.11,17794402
FOX,2014-08-12,33.54,34.16,33.54,34.01,3265553
FRT,2014-08-12,123.09,123.47,122.5,122.81,228613
FTI,2014-08-12,60.98,61.09,59.65,60.01,1479487
F,2014-08-12,17.15,17.41,17.14,17.21,25514846
GD,2014-08-12,117.72,118.6,116.861,117.22,936837
GE,2014-08-12,25.85,25.86,25.59,25.61,21782828
GGP,2014-08-12,23.75,23.88,23.73,23.8,2300008
GILD,2014-08-12,92.7,93.38,92.51,93.36,10589746
GIS,2014-08-12,52.25,52.57,52.1729,52.48,1908504
GLW,2014-08-12,20.1,20.22,20.01,20.19,4395364
GM,2014-08-12,33.75,34.14,33.551,33.7,10304995
GOOGL,2014-08-12,575,575.9,569.91,572.12,1394939
GOOG,2014-08-12,564.52,565.9,560.88,562.73,1537758
GPC,2014-08-12,84.07,84.17,83.495,83.88,272651
GPN,2014-08-12,34.615,34.975,34.455,34.565,786766
GPS,2014-08-12,42.34,42.65,42.12,42.29,1897467
GRMN,2014-08-12,55.47,55.83,54.97,55.34,903325
GS,2014-08-12,171.78,173.11,171.38,172.33,1362909
GT,2014-08-12,24.74,24.78,24.37,24.44,1903520
GWW,2014-08-12,237.34,239.39,236.68,238.76,261631
HAL,2014-08-12,68.82,69.39,68.49,69.02,5067250
HAS,2014-08-12,50.63,50.85,50.15,50.25,468721
HBAN,2014-08-12,9.49,9.61,9.43,9.59,11536686
HBI,2014-08-12,24.895,24.99,24.33,24.4675,2237140
HCA,2014-08-12,65.82,66.07,65.06,65.41,3368494
HCN,2014-08-12,63.29,63.6,63.21,63.51,1745966
HCP,2014-08-12,40.83,41.09,40.7801,40.97,1394957
HD,2014-08-12,82.75,83.09,82.68,82.92,3657210
HES,2014-08-12,99.69,100.05,98.6564,99.03,1404683
HIG,2014-08-12,34.39,34.695,34.34,34.6,2668674
HII,2014-08-12,96.06,96.84,95.27,95.87,314824
HOG,2014-08-12,61.7,62.12,61.67,61.71,685746
HOLX,2014-08-12,25.58,25.73,25.33,25.36,961451
HON,2014-08-12,92.82,93.54,92.55,92.91,2197262
HP,2014-08-12,103.1,103.1,100.86,101.22,974312
HRB,2014-08-12,33.29,33.43,32.92,32.96,1788805
HRL,2014-08-12,23.3,23.475,23.3,23.39,1048268
HRS,2014-08-12,68.69,68.92,68.33,68.73,643427
HSIC,2014-08-12,58.26,58.545,58.07,58.3,903094
HST,2014-08-12,21.69,21.81,21.65,21.77,3076033
HSY,2014-08-12,90.4,91.03,90.24,90.51,905025
HUM,2014-08-12,117.44,118.24,117.01,117.66,750696
IBM,2014-08-12,187.45,188.69,186.81,187.34,1858635
ICE,2014-08-12,37.688,37.926,37.344,37.568,2642470
IDXX,2014-08-12,62.95,63.42,62.705,63.325,807406
IFF,2014-08-12,98.68,99.63,98.39,99.45,407690
ILMN,2014-08-12,165.34,166.27,161.9,162.92,889831
INCY,2014-08-12,48.54,48.95,47.73,48.01,875048
INFO,2014-08-12,25.95,26.37,25.68,26.17,550306
INTC,2014-08-12,32.91,33.15,32.68,33.13,24814652
INTU,2014-08-12,81.63,82.15,81.33,82.03,1190096
IPG,2014-08-12,19.52,19.55,19.38,19.53,2834432
IP,2014-08-12,47.77,48.02,47.494,47.8,2114415
IQV,2014-08-12,55.89,56.31,55.3,56.1,435586
IRM,2014-08-12,34.2,34.54,34.11,34.49,2003208
IR,2014-08-12,60.2,60.725,59.96,60.28,1147867
ISRG,2014-08-12,148.5132,150.6398,148.4132,150.5098,893280
ITW,2014-08-12,84.62,85.34,84.24,84.98,1385170
IT,2014-08-12,72.54,73.19,71.76,72.16,231740
IVZ,2014-08-12,38.36,38.76,38.28,38.72,2452245
JBHT,2014-08-12,76.16,76.61,76,76.3,373533
JCI,2014-08-12,45.4241,45.6963,45.2984,45.4136,1213157
JEC,2014-08-12,51.26,51.58,50.56,50.72,566539
JNJ,2014-08-12,101,101.22,100.31,100.63,4577733
JNPR,2014-08-12,23.33,23.49,23.22,23.34,3943043
JPM,2014-08-12,56.23,56.55,56.13,56.35,11290657
JWN,2014-08-12,69.37,69.57,68.57,68.71,1480822
KEY,2014-08-12,13.04,13.15,13,13.11,6156529
KIM,2014-08-12,22.62,22.76,22.59,22.65,1861546
KLAC,2014-08-12,72.32,72.98,72.21,72.82,1080238
KMB,2014-08-12,107.88,108,107.29,107.62,1037868
KMI,2014-08-12,38.94,39.2,38.08,38.73,39601056
KMX,2014-08-12,50.43,50.7,49.89,50,558999
KORS,2014-08-12,77.96,78.78,77.48,78.72,3374326
KO,2014-08-12,39.56,39.84,39.54,39.68,13297538
KR,2014-08-12,25.085,25.175,25,25.055,4223948
KSS,2014-08-12,55.46,56.08,55.37,55.93,2074602
KSU,2014-08-12,112.22,112.58,110.9,111.47,437362
K,2014-08-12,63.45,63.64,63.11,63.45,1407405
LB,2014-08-12,62.52,62.94,62.15,62.42,1573596
LEG,2014-08-12,34.03,34.2,33.86,34,543273
LEN,2014-08-12,35.9216,36.0294,35.549,35.8431,2227527
LH,2014-08-12,102.88,103.27,102.61,102.83,353464
LKQ,2014-08-12,26.49,26.72,26.15,26.32,1070111
LLL,2014-08-12,104,104.89,103.64,104.23,1268564
LLY,2014-08-12,61.07,61.46,61,61.37,3481525
LMT,2014-08-12,166.15,167.15,165.26,165.78,779533
LNC,2014-08-12,51.06,51.65,51,51.36,1199545
LNT,2014-08-12,27.88,27.945,27.8,27.93,1121370
LOW,2014-08-12,49.78,49.95,49.59,49.83,3287292
LRCX,2014-08-12,68.97,69.22,68.01,68.52,1332938
LUK,2014-08-12,24.69,24.95,24.63,24.92,1015609
LUV,2014-08-12,28.68,28.8,28.47,28.7,4276735
LYB,2014-08-12,108.42,109.04,107.77,108.89,2736466
L,2014-08-12,42.15,42.215,41.88,41.93,1578396
MAA,2014-08-12,70.54,70.88,70.28,70.3,312582
MAC,2014-08-12,65.18,65.52,64.99,65.14,392930
MAR,2014-08-12,65.69,66.01,65.37,65.57,1585966
MAS,2014-08-12,21.87,21.91,21.6201,21.75,1781827
MAT,2014-08-12,35.68,35.98,35.17,35.24,2786117
MA,2014-08-12,75.36,75.82,74.93,75.63,2752462
MCD,2014-08-12,93.43,93.65,93.15,93.56,3235939
MCHP,2014-08-12,46.25,46.635,46.1,46.58,1147008
MCK,2014-08-12,190.02,191.26,187.88,188.17,1264150
MCO,2014-08-12,89.05,89.95,88.96,89.71,890655
MDLZ,2014-08-12,35.65,35.7873,35.57,35.67,5447056
MDT,2014-08-12,62,62.35,61.85,62.21,4421025
MET,2014-08-12,51.37,52.27,51.37,52.16,4519474
MGM,2014-08-12,24.83,25.03,24.51,24.81,4912444
MHK,2014-08-12,134.09,135.16,132.99,133.45,433811
MKC,2014-08-12,68.32,68.69,68.23,68.38,413377
MLM,2014-08-12,125.6,126.69,124.74,125.59,578970
MMC,2014-08-12,51.42,51.74,51.29,51.44,1436717
MMM,2014-08-12,140.62,141.21,140.43,140.88,2176055
MNST,2014-08-12,23.4066,23.6199,23.342,23.5666,3448314
MON,2014-08-12,115.35,115.96,114.69,115.71,2663079
MOS,2014-08-12,46.5,46.66,46.37,46.53,1507825
MO,2014-08-12,41.9,42.01,41.72,41.96,3844247
MPC,2014-08-12,43.5,43.745,43.035,43.285,3156680
MRK,2014-08-12,56.55,57.14,56.52,57.03,7090271
MRO,2014-08-12,39.06,39.329,38.8,39.04,5558596
MSFT,2014-08-12,43.04,43.59,43,43.52,21433589
MSI,2014-08-12,61.73,61.84,61.2501,61.64,1229240
MS,2014-08-12,32.02,32.34,31.8849,32.01,4525122
MTB,2014-08-12,119.49,119.91,119.07,119.5,460974
MTD,2014-08-12,259.04,260.785,257.56,259.05,108773
MU,2014-08-12,30.56,30.94,30.21,30.7,21502930
MYL,2014-08-12,45.35,45.76,44.8501,44.97,6342793
M,2014-08-12,59.99,60.59,59.65,59.76,5392910
NAVI,2014-08-12,17.11,17.17,16.94,17.1,1166896
NBL,2014-08-12,69.4,69.7979,68.9,69.09,1928890
NCLH,2014-08-12,32.19,32.68,32.07,32.33,393255
NDAQ,2014-08-12,41.81,42.12,41.36,41.58,802046
NEE,2014-08-12,94.98,95.39,94.6,94.9,1306185
NEM,2014-08-12,26.65,27.35,26.61,27.06,8333793
NFLX,2014-08-12,64.4785,64.7142,63.3442,63.7728,10849524
NFX,2014-08-12,40.1,40.56,39.24,39.64,1796244
NI,2014-08-12,37.47,37.74,37.29,37.61,1488571
NKE,2014-08-12,38.5,38.7212,38.245,38.365,9142328
NLSN,2014-08-12,47.44,47.72,47.09,47.34,805470
NOC,2014-08-12,123.58,124.39,122.8,123.03,769706
NOV,2014-08-12,81.74,82.45,81.57,81.89,2081875
NRG,2014-08-12,29.35,29.52,29.07,29.2,3916627
NSC,2014-08-12,102.28,103.04,102.0101,102.45,1053521
NTAP,2014-08-12,39.21,39.43,38.97,39.29,3234379
NTRS,2014-08-12,66.21,66.47,66.12,66.44,1345275
NUE,2014-08-12,50.95,51.13,50.6661,51.04,926617
NVDA,2014-08-12,18.89,19,18.69,18.9,7403784
NWL,2014-08-12,33.49,33.71,33.03,33.05,1790801
NWSA,2014-08-12,17.36,17.5,17.22,17.245,5013217
NWS,2014-08-12,16.89,17.06,16.805,16.83,697259
OKE,2014-08-12,63.03,63.69,62.81,63.52,1230321
OMC,2014-08-12,71.27,71.47,71,71.1,944248
ORCL,2014-08-12,39.74,40.04,39.73,39.9,6704472
ORLY,2014-08-12,152.69,153.2,150.87,152.01,400979
OXY,2014-08-12,99.4,100.38,99.05,99.81,2980813
O,2014-08-12,43.79,43.91,43.54,43.77,1349674
PAYX,2014-08-12,41.59,41.65,41.26,41.41,1500439
PBCT,2014-08-12,14.53,14.63,14.49,14.53,1570599
PCAR,2014-08-12,61.77,62.35,61.41,61.715,790913
PCG,2014-08-12,43.95,44.2,43.83,43.92,1932333
PCLN,2014-08-12,1312.21,1320.92,1288.12,1294.36,794639
PDCO,2014-08-12,38.6,39.08,38.6,38.95,453734
PEG,2014-08-12,35.44,35.68,35.34,35.52,2146689
PEP,2014-08-12,91.46,91.89,91.02,91.21,2776040
PFE,2014-08-12,28.26,28.36,28.03,28.08,20433209
PFG,2014-08-12,50.46,50.8375,50.33,50.81,914425
PGR,2014-08-12,23.72,23.81,23.65,23.8,2670461
PG,2014-08-12,81.5,81.86,81.21,81.42,6591201
PHM,2014-08-12,17.97,18.01,17.81,17.86,3680647
PH,2014-08-12,111.78,113.04,111.5,112.48,1159919
PKG,2014-08-12,66.24,66.4299,65.33,65.84,752376
PKI,2014-08-12,44.72,44.97,44.53,44.87,340886
PLD,2014-08-12,40.31,40.57,40.2,40.28,1560478
PM,2014-08-12,84.12,84.26,83.74,84.18,2196599
PNC,2014-08-12,81.59,82.397,81.4709,81.8,1666195
PNR,2014-08-12,68,69.105,68,68.45,1264019
PNW,2014-08-12,53.32,53.53,53.1,53.29,730053
PPG,2014-08-12,99.675,99.995,99.235,99.765,557820
PPL,2014-08-12,33.01,33.315,32.9136,33.14,3468404
PRGO,2014-08-12,141.84,142.32,137.78,139,1652585
PRU,2014-08-12,87.02,87.88,86.93,87.45,1490793
PSA,2014-08-12,173.93,175.39,173.51,173.84,497385
PSX,2014-08-12,82.58,82.93,82.14,82.56,2113321
PVH,2014-08-12,115.11,116.7,114.17,114.27,833532
PWR,2014-08-12,34.65,34.96,34.41,34.6,968657
PXD,2014-08-12,207.6,208.33,202.7,204.58,960705
PX,2014-08-12,128.56,129.22,128.09,128.87,779778
QCOM,2014-08-12,74.86,74.93,73.9,74.14,7790023
RCL,2014-08-12,61.04,61.51,60.41,61.02,1170395
REGN,2014-08-12,338.44,339.8361,335.24,338.15,415827
REG,2014-08-12,55.85,56.16,55.56,55.74,499012
RE,2014-08-12,160.12,161.155,159.525,160.25,222044
RF,2014-08-12,9.71,9.81,9.71,9.74,6495653
RHI,2014-08-12,49.97,50.05,49.04,49.28,543953
RHT,2014-08-12,59.21,59.36,58.89,59.26,840128
RJF,2014-08-12,51.62,51.895,51.425,51.68,701483
RL,2014-08-12,162.67,163.88,161.7801,162.78,1262598
RMD,2014-08-12,51.17,51.43,50.99,51.15,621180
ROK,2014-08-12,113.62,114.32,112.99,113.26,480060
ROP,2014-08-12,146.32,148.06,145.768,146.23,241911
ROST,2014-08-12,33.245,33.315,32.91,33.005,2164590
RRC,2014-08-12,75.2,75.36,74.44,74.58,1230981
RSG,2014-08-12,38.51,38.69,38.48,38.65,1116098
RTN,2014-08-12,91.58,92.25,91.18,91.38,1092787
SBAC,2014-08-12,109.23,109.94,107.99,109.64,861924
SBUX,2014-08-12,38.935,39.0718,38.76,38.91,4723844
SCG,2014-08-12,49.4,49.85,49.28,49.55,1073603
SCHW,2014-08-12,27.69,27.81,27.5,27.6,3146960
SEE,2014-08-12,33.27,33.37,32.93,33.15,1255469
SHW,2014-08-12,208.68,210.96,208.63,210.62,529985
SIG,2014-08-12,105.04,105.76,104.46,104.95,360531
SJM,2014-08-12,102.87,103.22,102.395,102.59,443124
SLB,2014-08-12,108.95,109.31,107.52,107.87,4625041
SLG,2014-08-12,107.82,108.43,107.45,107.99,270025
SNA,2014-08-12,121.93,122.82,121.8151,122.28,262880
SNI,2014-08-12,78.21,78.73,78.014,78.23,938353
SNPS,2014-08-12,38.35,38.59,38.18,38.48,455212
SO,2014-08-12,43.05,43.38,43,43.22,3515040
SPGI,2014-08-12,78.68,79.06,78.075,78.2,632672
SPG,2014-08-12,168.05,168.26,167.12,167.13,1250857
SRCL,2014-08-12,117.56,118.3,116.91,118.14,198286
SRE,2014-08-12,100.9,101.41,100.56,100.79,861990
STI,2014-08-12,36.59,36.875,36.44,36.57,3107632
STT,2014-08-12,70.07,70.4,69.46,69.77,2418034
STX,2014-08-12,57,57.12,56.27,56.8,1356940
STZ,2014-08-12,84.98,85.89,84.85,85.73,900001
SWKS,2014-08-12,52.6,52.655,51.51,52.41,2215899
SWK,2014-08-12,88.43,89.14,88.36,88.53,705777
SYF,2014-08-12,22.89,23,22.83,23,1549684
SYK,2014-08-12,79.98,80.02,79.43,79.59,1442849
SYMC,2014-08-12,24.2,24.35,23.91,24.12,3865246
SYY,2014-08-12,37.37,37.48,36.88,37.35,3078516
TAP,2014-08-12,71.49,72.27,71.49,72.25,943743
TDG,2014-08-12,174.61,175.03,173.421,173.71,347239
TEL,2014-08-12,61.25,61.73,60.71,61.15,1443466
TGT,2014-08-12,58.35,58.54,58.02,58.46,2946006
TIF,2014-08-12,99.11,99.89,98.75,99.55,662733
TJX,2014-08-12,54.33,54.63,54.12,54.21,3250910
TMK,2014-08-12,52.91,53.17,52.9,53,531163
TMO,2014-08-12,120.92,121.63,119.87,120.03,1689918
TPR,2014-08-12,36.09,36.75,35.78,35.98,4306990
TRIP,2014-08-12,95.79,96.74,93.87,94.75,1053708
TROW,2014-08-12,78.13,78.91,78.07,78.35,2029416
TRV,2014-08-12,90.6,91.22,90.43,91.09,1290126
TSCO,2014-08-12,61.88,62.49,61.02,62.13,569138
TSN,2014-08-12,37.3,37.42,37.12,37.37,3315293
TSS,2014-08-12,31.3,31.42,31.065,31.16,852925
TWX,2014-08-12,73.97,74.145,73.04,73.04,6401617
TXN,2014-08-12,46.25,46.74,46.245,46.665,3788180
TXT,2014-08-12,37.79,38.19,37.46,37.57,1658657
T,2014-08-12,34.58,34.7,34.48,34.64,15325177
UAA,2014-08-12,34.515,35.035,34.05,34.18,4057074
UAL,2014-08-12,43.41,43.64,42.6001,42.8,4529875
UDR,2014-08-12,29.34,29.505,29.26,29.42,1277565
UHS,2014-08-12,107,107.67,105.9,107.21,652763
ULTA,2014-08-12,95.44,95.44,92.153,92.97,661208
UNH,2014-08-12,79.61,80.39,79.53,80.22,3206150
UNM,2014-08-12,34.32,34.81,34.32,34.68,1419768
UNP,2014-08-12,99.94,100.69,99.86,100.57,2135579
UPS,2014-08-12,96.07,96.74,95.99,96.41,2356830
URI,2014-08-12,109.24,110.1717,108.73,109.63,789393
USB,2014-08-12,40.9,41.3,40.85,41.16,6328326
UTX,2014-08-12,105.35,105.8,104.765,104.91,4353197
VAR,2014-08-12,84.71,85.57,84.31,85.14,580749
VFC,2014-08-12,62.68,62.88,62.05,62.13,963320
VIAB,2014-08-12,81.18,81.18,80.03,80.38,1996285
VLO,2014-08-12,51.19,51.55,50.75,51.02,3648857
VMC,2014-08-12,61.64,61.94,61.17,61.88,793413
VNO,2014-08-12,105.31,105.72,104.97,105.3,684295
VRSK,2014-08-12,60.56,60.92,60.38,60.75,521328
VRSN,2014-08-12,54.85,55.76,54.735,55.055,1229817
VRTX,2014-08-12,86.02,86.59,84.94,85.41,710180
VTR,2014-08-12,63.68,63.9,62.94,63.23,1805176
VZ,2014-08-12,48.8,48.95,48.555,48.84,12325975
V,2014-08-12,52.5225,52.8,52.3625,52.575,6442016
WAT,2014-08-12,103.27,103.46,102.33,102.45,275310
WBA,2014-08-12,62.15,62.28,61.33,62.16,12394153
WDC,2014-08-12,101.03,101.03,98.43,99.51,2506146
WEC,2014-08-12,42.82,43.14,42.68,42.86,1769563
WFC,2014-08-12,49.86,50.27,49.75,49.78,15220199
WHR,2014-08-12,147.47,148.27,145.04,145.75,774824
WMB,2014-08-12,56.54,57.13,56.11,57.01,4704879
WMT,2014-08-12,74.31,74.44,74.01,74.22,3928584
WM,2014-08-12,45.24,45.53,45.23,45.48,1531181
WU,2014-08-12,17.15,17.26,17.01,17.1,3223802
WYNN,2014-08-12,200.43,201.99,197.54,200.2,1145104
WYN,2014-08-12,78.41,78.56,77.68,78.19,822670
WY,2014-08-12,32.04,32.42,32.01,32.33,2225346
XEC,2014-08-12,138.54,139.16,136.6,137.18,807548
XEL,2014-08-12,30.45,30.635,30.35,30.5,1763241
XLNX,2014-08-12,41.12,41.32,40.91,41.11,1773697
XL,2014-08-12,32.11,32.335,32.11,32.24,3008687
XOM,2014-08-12,98.21,98.69,97.82,98.49,9585001
XRAY,2014-08-12,46.48,46.81,46.48,46.63,389820
XRX,2014-08-12,53.32,53.88,53.24,53.6,2640805
XYL,2014-08-12,36.55,37.07,36.44,36.51,753156
YUM,2014-08-12,70.17,70.28,69.937,70.03,1963945
ZBH,2014-08-12,96.15,97.11,95.8,96.71,1556272
ZION,2014-08-12,27.81,27.97,27.612,27.79,1793948
ZTS,2014-08-12,32.48,32.69,32.35,32.45,2837930
AAL,2014-08-13,37.64,38.46,37.44,38.12,6176947
AAPL,2014-08-13,96.15,97.24,96.04,97.24,31866088
AAP,2014-08-13,125.2,125.45,122.681,122.93,1098226
ABBV,2014-08-13,52.97,53.64,52.75,53.6,9004363
ABC,2014-08-13,76.17,76.49,75.94,76.14,1170230
ABT,2014-08-13,41.88,42.16,41.83,42.16,3441526
ACN,2014-08-13,78.99,79.25,78.52,78.99,2103668
ADBE,2014-08-13,69.12,69.97,68.36,69.79,1881814
ADI,2014-08-13,50.16,50.66,50.08,50.53,1754015
ADM,2014-08-13,49.67,50.235,49.57,50.04,3189888
ADP,2014-08-13,81.74,82.07,81.17,82,1059058
ADSK,2014-08-13,54.64,55.82,54.64,55.79,1223533
ADS,2014-08-13,258.94,261.9,257.605,261.1,625972
AEE,2014-08-13,38.19,38.54,38.16,38.33,1343469
AEP,2014-08-13,50.53,50.94,50.42,50.77,2732250
AES,2014-08-13,14.59,14.79,14.59,14.68,3471420
AET,2014-08-13,76.21,77.22,75.7,77.06,2216260
AFL,2014-08-13,59.5,59.73,59.25,59.64,1849630
AGN,2014-08-13,205,208.63,204.185,206.97,2028482
AIG,2014-08-13,53.61,53.78,53.35,53.53,8864610
AIV,2014-08-13,33.13,33.52,33.09,33.44,1780662
AIZ,2014-08-13,64.22,64.82,64.03,64.73,286273
AJG,2014-08-13,45.38,45.635,45.21,45.61,419306
AKAM,2014-08-13,57.808,58.73,57.54,58.7,1154142
ALB,2014-08-13,60.77,61.69,60.5,61.39,1019646
ALGN,2014-08-13,53.99,54.83,53.81,54.75,433076
ALK,2014-08-13,43.8,44.91,43.59,44.67,1025686
ALLE,2014-08-13,51.06,52.28,51.06,52.24,708297
ALL,2014-08-13,60.25,60.47,60.025,60.11,2574529
ALXN,2014-08-13,161.56,164.36,160.4,164.01,783042
AMAT,2014-08-13,20.92,21.11,20.92,20.97,9312471
AMD,2014-08-13,4.08,4.15,4.03,4.11,30396863
AME,2014-08-13,51.56,51.63,51.34,51.59,1042590
AMGN,2014-08-13,126.65,127.8,126.3,127.34,2534550
AMG,2014-08-13,198.23,198.52,196.74,197.87,251716
AMP,2014-08-13,119.72,120.19,119.48,119.95,697100
AMT,2014-08-13,97.16,97.36,96.52,97.21,1797645
AMZN,2014-08-13,327.6,331.72,326.14,326.28,4938152
ANDV,2014-08-13,62.59,63.69,61.94,63.43,2132979
ANSS,2014-08-13,79.49,79.89,78.91,79.51,220418
ANTM,2014-08-13,109,110.67,109,110.35,1960765
AON,2014-08-13,85.59,86.23,85.45,85.87,928820
AOS,2014-08-13,23.795,23.99,23.68,23.895,572252
APA,2014-08-13,98.79,100,98.285,98.6,2302263
APC,2014-08-13,106.65,107.39,105.91,106.51,2008375
APD,2014-08-13,132.71,132.795,132.07,132.44,1140919
APH,2014-08-13,50,50.13,49.76,50.015,1214534
ARE,2014-08-13,77.98,78.78,77.98,78.59,378367
ARNC,2014-08-13,48.66,48.87,48.3966,48.72,3134572
ATVI,2014-08-13,23.25,23.25,22.71,23.01,5339182
AVB,2014-08-13,150.4,152.945,150.4,152.45,582157
AVGO,2014-08-13,71.63,72.13,71.08,71.97,1083626
AVY,2014-08-13,48.08,48.175,47.835,47.98,421414
AWK,2014-08-13,48.16,48.595,48.16,48.36,484513
AXP,2014-08-13,87.44,88.065,87.16,87.4,2590641
AYI,2014-08-13,114.32,116.06,114.32,115.96,326272
AZO,2014-08-13,526.39,526.39,520.17,524.03,140488
A,2014-08-13,54.48,54.97,54.189,54.78,1721261
BAC,2014-08-13,15.25,15.29,15.2,15.25,34059127
BAX,2014-08-13,74.69,75,74.43,74.96,1491468
BA,2014-08-13,120.67,122.23,120.63,121.98,2641117
BBT,2014-08-13,36.18,36.43,36.18,36.33,2202155
BBY,2014-08-13,29.75,29.789,29.19,29.57,3167779
BDX,2014-08-13,117.44,117.74,116.96,117.74,559407
BEN,2014-08-13,54.53,54.76,54.35,54.39,1162272
BF.B,2014-08-13,46.205,46.205,45.675,45.89,581724
BIIB,2014-08-13,325.51,335.39,324.13,334.64,1448053
BK,2014-08-13,38.65,38.72,38.295,38.45,5363704
BLK,2014-08-13,312.93,314.25,311.7,313,383619
BLL,2014-08-13,31.5,31.58,31.215,31.33,1143534
BMY,2014-08-13,49.35,49.655,49.08,49.17,5994759
BRK.B,2014-08-13,133.34,133.43,132.46,133.08,2851300
BSX,2014-08-13,12.4,12.5,12.37,12.48,8315672
BWA,2014-08-13,62.08,62.35,61.49,62.23,905909
BXP,2014-08-13,120.75,122.18,120.54,121.48,453931
CAG,2014-08-13,31.43,31.47,31.3,31.45,2740831
CAH,2014-08-13,71.74,72.14,71.57,71.88,1080860
CAT,2014-08-13,104.33,105.5,104.33,105.16,4664922
CA,2014-08-13,28.44,28.44,28.25,28.42,1244163
CBG,2014-08-13,30.83,31.17,30.8,31.08,1546671
CBOE,2014-08-13,50.44,50.93,50.44,50.53,637963
CBS,2014-08-13,59.17,59.42,58.76,59.34,4970658
CB,2014-08-13,101.82,102.27,101.34,102.21,1472380
CCI,2014-08-13,77.54,77.72,76.99,77.65,2200596
CCL,2014-08-13,37.13,37.15,36.95,37.02,1879064
CDNS,2014-08-13,16.94,17.1,16.85,16.855,3984633
CELG,2014-08-13,86.63,88.76,86.56,88.41,3768225
CERN,2014-08-13,56.46,56.82,56.2,56.28,1591648
CF,2014-08-13,49.636,49.694,49.052,49.24,2857660
CHD,2014-08-13,33.635,33.715,33.36,33.525,961842
CHK,2014-08-13,25.86,26.09,25.67,25.75,5989395
CHRW,2014-08-13,68.08,68.14,67.23,67.5,1488239
CHTR,2014-08-13,153.47,156.27,153.47,155.01,1155733
CINF,2014-08-13,47.4,47.5,47.13,47.355,519427
CI,2014-08-13,90.93,91.62,90.35,91.34,1752084
CLX,2014-08-13,88.88,88.96,88.2,88.51,547449
CL,2014-08-13,64.6,64.7,64.05,64.38,3686817
CMA,2014-08-13,48.67,49.19,48.65,49.02,680191
CMCSA,2014-08-13,27.045,27.185,26.96,27.055,18251838
CME,2014-08-13,72.25,73.7,72.25,73.54,1620262
CMG,2014-08-13,675,688.43,675,683.68,387477
CMI,2014-08-13,141.17,142.34,140.92,141.97,636950
CMS,2014-08-13,29.2,29.475,29.13,29.36,1436244
CNC,2014-08-13,36.255,37.085,36.255,36.77,1047720
CNP,2014-08-13,24.17,24.35,24.07,24.23,2980494
COF,2014-08-13,79.64,79.96,79.39,79.88,2593960
COG,2014-08-13,33.56,33.72,32.931,33.03,3336508
COL,2014-08-13,73.77,75,73.77,74.84,535185
COO,2014-08-13,159,161.63,159,161.44,302652
COP,2014-08-13,81.19,81.42,80.72,80.89,3837561
COST,2014-08-13,119,119.1,118.25,118.64,1449617
COTY,2014-08-13,17.58,17.71,17.48,17.56,205850
CPB,2014-08-13,43.25,43.46,43.13,43.37,491276
CRM,2014-08-13,53.03,53.49,52.74,52.82,4714710
CSCO,2014-08-13,25.17,25.27,24.93,25.2,43224570
CSX,2014-08-13,29.79,29.89,29.64,29.72,4518121
CTAS,2014-08-13,65.41,65.58,65.32,65.51,448567
CTL,2014-08-13,40.81,40.99,40.42,40.47,5806201
CTSH,2014-08-13,44.57,45.05,44.56,44.94,5838672
CTXS,2014-08-13,68.25,69.395,68.25,69.29,1863996
CVS,2014-08-13,78.93,79.15,78.44,78.91,3448296
CVX,2014-08-13,127.64,128.24,126.87,127.6,3518236
CXO,2014-08-13,131.51,133.37,131.24,131.46,826899
C,2014-08-13,48.62,48.89,48.53,48.75,8602566
DAL,2014-08-13,36.69,37.5,36.57,37.27,7328916
DE,2014-08-13,85.51,86.98,84.37,84.49,9515894
DFS,2014-08-13,60.94,61.19,60.7876,61.09,1765276
DGX,2014-08-13,61,61.45,60.825,61.15,748970
DG,2014-08-13,57.23,57.5,56.755,57.01,3488420
DHI,2014-08-13,20.39,20.58,20.25,20.34,4553829
DHR,2014-08-13,74.7,74.99,74.46,74.78,2033629
DISCA,2014-08-13,40.89,42.72,40.89,42.71,2999498
DISCK,2014-08-13,38.58,40.97,38.25,40.94,2150426
DISH,2014-08-13,62.69,63.385,62.65,63.18,1824970
DIS,2014-08-13,87.74,87.95,87.42,87.6,4532339
DLR,2014-08-13,64.93,65.89,64.81,65.89,566175
DLTR,2014-08-13,55.17,55.49,54.48,55.44,1753478
DOV,2014-08-13,86.51,87.71,86.38,87.24,622134
DPS,2014-08-13,60.67,60.89,60.31,60.42,1369311
DRE,2014-08-13,18.05,18.33,18.045,18.27,2220658
DRI,2014-08-13,46.38,46.88,46.16,46.79,1355502
DTE,2014-08-13,74.61,75.241,74.39,75.13,619783
DUK,2014-08-13,70.8,71.12,70.42,70.93,2132801
DVA,2014-08-13,72.22,72.45,71.93,72.42,588745
DVN,2014-08-13,73.27,73.66,72.4,72.63,2978904
D,2014-08-13,67.58,68.05,67.36,67.77,1321520
EA,2014-08-13,35.59,36.44,35.38,36.4131,4110157
EBAY,2014-08-13,52.76,53.15,52.5,52.94,12356296
ECL,2014-08-13,110.35,111.31,110.25,111.27,665041
ED,2014-08-13,56.21,56.56,56,56.37,1261365
EFX,2014-08-13,76.44,76.92,76.19,76.84,230562
EIX,2014-08-13,56.22,56.63,55.96,56.48,2547861
EL,2014-08-13,75.52,75.835,74.95,75.15,1184510
EMN,2014-08-13,80.47,81.37,80,81.02,1033242
EMR,2014-08-13,62.49,63.14,62.28,63.05,3137256
EOG,2014-08-13,107.66,107.88,106.22,106.35,2337379
EQIX,2014-08-13,212.71,215.39,211.62,214.87,355192
EQR,2014-08-13,65.18,66.1,65.115,65.92,1108502
EQT,2014-08-13,93.14,94.4,92.76,94.05,1210897
ESRX,2014-08-13,71.55,72.11,71.55,71.89,4429239
ESS,2014-08-13,188.55,191.65,187.92,190.9,389625
ES,2014-08-13,43.14,43.57,43.13,43.45,926300
ETFC,2014-08-13,20.91,21.48,20.88,21.34,1120004
ETN,2014-08-13,68.38,68.96,68.14,68.69,3316882
ETR,2014-08-13,71.46,72.09,71.14,71.92,1564306
EW,2014-08-13,47.56,48.37,47.505,47.94,1697734
EXC,2014-08-13,31.58,31.72,31.33,31.45,3471904
EXPD,2014-08-13,41.01,41.01,40.7,40.75,1137579
EXPE,2014-08-13,84.44,85.7,83.85,85.02,1656361
EXR,2014-08-13,53.52,54.03,53.52,53.9,487452
FAST,2014-08-13,44.97,45.34,44.245,44.38,1966410
FBHS,2014-08-13,41,41.36,40.83,41.08,1545347
FB,2014-08-13,73.12,74.25,73.05,73.77,29180515
FCX,2014-08-13,36.83,36.87,36.32,36.39,7117496
FDX,2014-08-13,149,149.67,148.92,149.35,622543
FE,2014-08-13,32.29,32.47,32.17,32.41,1719832
FFIV,2014-08-13,114.44,115.36,113.83,115.07,496570
FISV,2014-08-13,61.79,62.13,61.64,62,855051
FIS,2014-08-13,55.54,55.99,55.49,55.9,1282127
FITB,2014-08-13,19.59,19.79,19.57,19.65,5443542
FLIR,2014-08-13,33.63,33.99,33.45,33.975,439152
FLR,2014-08-13,74.18,74.186,73.16,73.27,689057
FLS,2014-08-13,72.96,73.64,72.534,73.55,471036
FL,2014-08-13,50.39,50.76,49.81,50.2,960921
FMC,2014-08-13,65.11,65.54,64.69,64.69,974527
FOXA,2014-08-13,35.11,35.45,35.02,35.4,15498135
FOX,2014-08-13,33.96,34.31,33.95,34.24,2592124
FRT,2014-08-13,123.25,124.43,122.955,124.31,309335
FTI,2014-08-13,60.33,60.64,60.02,60.3,1146829
F,2014-08-13,17.48,17.48,17.32,17.42,26155194
GD,2014-08-13,117.85,119.3,117.64,119.12,921117
GE,2014-08-13,25.72,25.92,25.7,25.83,19839122
GGP,2014-08-13,23.9,24.11,23.8,24.1,1778828
GILD,2014-08-13,93.5,94.609,93.34,93.98,13025507
GIS,2014-08-13,52.69,52.7,52.4,52.55,1607667
GLW,2014-08-13,20.3,20.39,20.17,20.32,4511809
GM,2014-08-13,33.93,34.07,33.78,33.95,7121846
GOOGL,2014-08-13,576.45,586.125,575.2,584.56,1898206
GOOG,2014-08-13,567.31,575,565.75,574.78,1435281
GPC,2014-08-13,84.07,84.44,83.58,84.16,425801
GPN,2014-08-13,34.67,35.405,34.67,35.375,2211184
GPS,2014-08-13,42.23,42.29,41.63,42.02,2852205
GRMN,2014-08-13,55.45,55.85,55.25,55.655,705523
GS,2014-08-13,172.4,172.89,171.27,172.37,1708159
GT,2014-08-13,24.59,24.9,24.19,24.76,2745246
GWW,2014-08-13,239.02,240.53,237.05,239.58,358445
HAL,2014-08-13,69.43,69.86,69.04,69.54,3895779
HAS,2014-08-13,48.01,50.68,48.01,50.32,735439
HBAN,2014-08-13,9.64,9.74,9.59,9.65,8781621
HBI,2014-08-13,24.58,24.595,24.2375,24.46,1828632
HCA,2014-08-13,65.81,66.57,65.561,66.39,2739076
HCN,2014-08-13,63.97,65.06,63.81,64.95,2244767
HCP,2014-08-13,41.06,41.72,41.03,41.63,1949342
HD,2014-08-13,82.98,83.385,82.74,83.12,4498701
HES,2014-08-13,99.48,99.86,99.015,99.12,1960564
HIG,2014-08-13,34.75,35.02,34.72,34.87,2244741
HII,2014-08-13,96.57,99.32,96.57,99.22,305053
HOG,2014-08-13,61.93,62.32,61.63,62.29,1157460
HOLX,2014-08-13,25.41,26.05,25.41,26.01,869250
HON,2014-08-13,93.28,94.35,93.08,94.27,2236455
HP,2014-08-13,101.7,102.81,101.41,102.26,1066894
HRB,2014-08-13,33.11,33.18,32.94,33.12,1217935
HRL,2014-08-13,23.45,23.53,23.37,23.47,1377542
HRS,2014-08-13,69,69.56,68.76,69.47,500093
HSIC,2014-08-13,58.51,59.035,58.4375,58.925,638998
HST,2014-08-13,21.89,22.16,21.84,22.13,3664747
HSY,2014-08-13,90.82,91,90.3,90.97,956954
HUM,2014-08-13,117.66,120.17,117.49,119.5,1279902
IBM,2014-08-13,188,188.48,187.37,187.95,1795041
ICE,2014-08-13,37.628,37.808,37.398,37.544,3008085
IDXX,2014-08-13,63.42,64.0675,63.31,63.7925,524028
IFF,2014-08-13,100.26,100.71,99.57,100.55,354753
ILMN,2014-08-13,163.47,167.088,163.01,166.13,922823
INCY,2014-08-13,48.24,50.11,48.07,49.79,694270
INFO,2014-08-13,26.22,26.35,25.28,25.42,975286
INTC,2014-08-13,33.24,34.15,33.23,34.1,36250868
INTU,2014-08-13,82.4,83.65,82.01,83.38,1254748
IPG,2014-08-13,19.55,19.91,19.53,19.85,6339593
IP,2014-08-13,47.56,47.66,46.77,47,3507225
IQV,2014-08-13,56.13,56.5,55.8525,56.39,263884
IRM,2014-08-13,34.64,34.72,34.315,34.48,966504
IR,2014-08-13,60.77,61.185,60.49,60.84,1118841
ISRG,2014-08-13,150.1998,151.8332,149.6199,151.7832,730059
ITW,2014-08-13,85.39,86.2625,85.39,86,1377136
IT,2014-08-13,72.37,72.68,71.94,72.51,257465
IVZ,2014-08-13,38.86,38.96,38.67,38.82,1569894
JBHT,2014-08-13,76.5,76.87,76.21,76.29,378329
JCI,2014-08-13,45.6021,45.9057,45.5707,45.8953,1316941
JEC,2014-08-13,50.89,51.4,50.71,51.4,536247
JNJ,2014-08-13,101.15,101.95,101.15,101.74,4563668
JNPR,2014-08-13,23.43,23.75,23.38,23.58,5749614
JPM,2014-08-13,56.69,56.84,56.5065,56.72,7012613
JWN,2014-08-13,68.04,68.18,66.895,68.12,2691294
KEY,2014-08-13,13.16,13.23,13.11,13.16,4656221
KIM,2014-08-13,22.71,22.94,22.66,22.94,1756879
KLAC,2014-08-13,72.85,73.29,72.66,72.93,1264734
KMB,2014-08-13,108.11,108.6,107.69,107.94,1099593
KMI,2014-08-13,38.73,39.107,37.86,38.77,29508369
KMX,2014-08-13,49.43,50.04,49.39,49.81,748841
KORS,2014-08-13,77.96,78.78,77.48,78.72,3280904
KO,2014-08-13,39.7,40.1,39.7,39.94,9638888
KR,2014-08-13,25.015,25.08,24.855,24.87,5230612
KSS,2014-08-13,54.75,55.13,54.03,55.11,5935333
KSU,2014-08-13,111.95,111.97,110.72,111,555025
K,2014-08-13,63.61,64,63.445,63.98,1289199
LB,2014-08-13,61.78,62.485,61.74,62.26,1820902
LEG,2014-08-13,34.18,34.3,33.9,34.18,659274
LEN,2014-08-13,35.9216,36.0294,35.549,35.8431,2174511
LH,2014-08-13,103.2,104.02,102.815,103.66,914679
LKQ,2014-08-13,26.35,26.54,26.12,26.18,934748
LLL,2014-08-13,104.38,105.66,104.19,105.55,645112
LLY,2014-08-13,61.24,61.49,60.46,60.59,4136863
LMT,2014-08-13,166.15,169.4,166.15,169.09,1079062
LNC,2014-08-13,51.63,51.87,51.4,51.72,803654
LNT,2014-08-13,27.97,28.285,27.925,28.21,810042
LOW,2014-08-13,49.91,50.3,49.62,49.85,4397796
LRCX,2014-08-13,68.73,69.34,68.51,68.81,1070224
LUK,2014-08-13,25.02,25.24,25.02,25.13,1411013
LUV,2014-08-13,28.8,29.37,28.76,29.26,4041858
LYB,2014-08-13,109.05,110.14,108.65,109.85,2741875
L,2014-08-13,42.16,42.33,42.01,42.13,944702
MAA,2014-08-13,70.6,71.47,70.29,71.2,224725
MAC,2014-08-13,65.3,66.27,65.22,66.27,603317
MAR,2014-08-13,65.82,66.66,65.2,66.55,1623050
MAS,2014-08-13,21.89,21.945,21.665,21.78,1857166
MAT,2014-08-13,35.29,35.375,35.03,35.13,1855299
MA,2014-08-13,75.85,76.51,75.59,76.3,3389619
MCD,2014-08-13,93.75,94.32,93.55,93.96,3595817
MCHP,2014-08-13,46.63,47.02,46.49,47.02,1031079
MCK,2014-08-13,189.53,190.58,188.82,189.75,824183
MCO,2014-08-13,90,91.2,89.58,90.95,765773
MDLZ,2014-08-13,35.68,35.92,35.68,35.8,4901719
MDT,2014-08-13,62.54,63.48,62.41,63.47,6665674
MET,2014-08-13,52.54,52.7,52.16,52.44,4815622
MGM,2014-08-13,25.03,25.2,24.8587,24.95,4679225
MHK,2014-08-13,133.78,136.04,133.63,136.01,1127318
MKC,2014-08-13,68.54,68.54,68.09,68.31,490953
MLM,2014-08-13,126.46,126.72,125.8,126.5,546869
MMC,2014-08-13,51.68,51.88,51.66,51.78,1104129
MMM,2014-08-13,141.35,141.83,140.92,141.8,3104251
MNST,2014-08-13,23.62,23.7766,23.5566,23.7166,2258049
MON,2014-08-13,115.74,117,115.31,116.87,2537756
MOS,2014-08-13,46.18,46.21,45.5,45.72,3254636
MO,2014-08-13,42.08,42.28,41.89,42.07,3724759
MPC,2014-08-13,43.51,43.875,42.84,43.715,4499996
MRK,2014-08-13,57.39,57.89,57.16,57.85,10660734
MRO,2014-08-13,39.14,39.45,38.96,39.15,3860242
MSFT,2014-08-13,43.68,44.18,43.52,44.08,22851136
MSI,2014-08-13,61.83,62.31,61.705,62.03,1658456
MS,2014-08-13,32.15,32.26,32.01,32.02,4802256
MTB,2014-08-13,119.95,120.53,119.435,120.23,534126
MTD,2014-08-13,259.97,264.18,259.51,264.01,139144
MU,2014-08-13,30.89,31.575,30.89,31.38,17770978
MYL,2014-08-13,44.97,45.55,44.8,45.39,5385968
M,2014-08-13,56.7,57.76,55.81,56.47,18444393
NAVI,2014-08-13,17.15,17.235,17.07,17.17,940892
NBL,2014-08-13,69.52,69.96,68.99,69.56,1363233
NCLH,2014-08-13,32.42,32.73,32.19,32.2,483642
NDAQ,2014-08-13,40.91,42.14,40.91,42.04,858414
NEE,2014-08-13,95.09,96.3,95.05,95.75,1069097
NEM,2014-08-13,27.14,27.3999,26.99,27.07,4977535
NFLX,2014-08-13,64.0857,64.8878,63.8314,64.5042,9051903
NFX,2014-08-13,39.79,40.49,39.58,40.42,1449510
NI,2014-08-13,37.69,38.105,37.65,37.96,1254233
NKE,2014-08-13,38.54,38.895,38.27,38.625,6400460
NLSN,2014-08-13,47.57,47.77,47.3,47.6,1016455
NOC,2014-08-13,123.5,125.68,123.16,125.16,759740
NOV,2014-08-13,82.35,82.83,82.1,82.22,1637193
NRG,2014-08-13,29.31,29.34,29.085,29.3,2443540
NSC,2014-08-13,102.49,103.37,102.49,103.23,902957
NTAP,2014-08-13,39.31,39.49,39.05,39.3,3713682
NTRS,2014-08-13,64.06,66.85,64.06,66.78,1001188
NUE,2014-08-13,51.21,52.52,51.17,52.49,2239379
NVDA,2014-08-13,18.93,19.17,18.81,19.01,6414874
NWL,2014-08-13,33.19,33.27,32.905,33.02,1428386
NWSA,2014-08-13,16.5,17.328,16.42,17.11,4534336
NWS,2014-08-13,16.94,16.94,16.63,16.76,653030
OKE,2014-08-13,63.77,64.995,63.67,64.82,878867
OMC,2014-08-13,71.49,71.599,71.02,71.18,930370
ORCL,2014-08-13,40.12,40.295,40.02,40.24,10629689
ORLY,2014-08-13,152.54,152.54,150.45,151.02,542646
OXY,2014-08-13,99.99,100.96,99.194,99.99,2454123
O,2014-08-13,44.3551,44.58,43.92,44.56,1049432
PAYX,2014-08-13,41.67,41.86,41.42,41.57,1927361
PBCT,2014-08-13,14.6,14.69,14.54,14.6,1406010
PCAR,2014-08-13,60.81,62.02,60.81,61.98,737854
PCG,2014-08-13,44.07,44.15,43.73,44.07,1976139
PCLN,2014-08-13,1302.42,1302.97,1284.2,1293.75,728188
PDCO,2014-08-13,38.95,39.17,38.72,39.05,513142
PEG,2014-08-13,35.52,35.72,35.24,35.27,3422321
PEP,2014-08-13,91.56,91.87,91.08,91.74,3690310
PFE,2014-08-13,28.25,28.44,28.18,28.21,17429544
PFG,2014-08-13,50.99,51.353,50.93,51.12,762372
PGR,2014-08-13,24,24.21,23.84,24.2,5693486
PG,2014-08-13,81.64,81.795,81.11,81.48,5472167
PHM,2014-08-13,17.96,18.07,17.83,17.99,2384510
PH,2014-08-13,112.88,113.48,112.27,113.19,886947
PKG,2014-08-13,65.65,65.84,63.4167,64.13,1760726
PKI,2014-08-13,45.04,45.32,44.88,45.27,247849
PLD,2014-08-13,40.47,40.98,40.42,40.88,1456346
PM,2014-08-13,84.44,84.82,84.23,84.47,2355617
PNC,2014-08-13,82.27,82.84,81.96,82.25,2629040
PNR,2014-08-13,68.78,69.09,68.35,68.53,1270899
PNW,2014-08-13,53.42,53.63,53.12,53.41,1683696
PPG,2014-08-13,100.36,101.055,99.6,101.005,815576
PPL,2014-08-13,33.13,33.33,32.965,33.3,3977355
PRGO,2014-08-13,139.62,140.11,137.29,139.15,1897027
PRU,2014-08-13,87.8,88.22,87.51,87.82,1577548
PSA,2014-08-13,174.4,176.42,173.98,175.72,447036
PSX,2014-08-13,82.56,82.88,81.972,82.78,2411161
PVH,2014-08-13,113.75,113.75,111.51,112.19,1243112
PWR,2014-08-13,34.8,34.94,34.55,34.86,1001642
PXD,2014-08-13,205.66,206.875,204.32,204.89,628065
PX,2014-08-13,129.43,130.07,129.14,129.42,533700
QCOM,2014-08-13,74.58,74.65,74.04,74.5,7047772
RCL,2014-08-13,61.5,61.84,61.22,61.7,1009306
REGN,2014-08-13,339.12,344,338.22,343.06,624419
REG,2014-08-13,55.95,56.82,55.9,56.72,555709
RE,2014-08-13,160.3,161.51,160.3,160.95,229263
RF,2014-08-13,9.77,9.93,9.7699,9.91,17097712
RHI,2014-08-13,49.41,49.81,49.295,49.62,785280
RHT,2014-08-13,59.43,59.82,59.31,59.78,391690
RJF,2014-08-13,51.83,52.25,51.78,52.01,398714
RL,2014-08-13,162.7,162.85,159.95,162.24,1141850
RMD,2014-08-13,51.11,51.56,51.11,51.34,962791
ROK,2014-08-13,113.75,114.415,113.64,114.2,591870
ROP,2014-08-13,146.53,147.66,146.31,147.46,207628
ROST,2014-08-13,32.875,32.925,32.4,32.7,2821838
RRC,2014-08-13,74.58,75.1,74.25,74.77,1003499
RSG,2014-08-13,38.81,39.01,38.7,38.86,1319412
RTN,2014-08-13,91.74,93.79,91.74,93.64,1392286
SBAC,2014-08-13,109.72,110.75,108.54,108.94,932749
SBUX,2014-08-13,39.05,39.05,38.565,38.62,6935144
SCG,2014-08-13,49.53,49.87,49.305,49.71,754374
SCHW,2014-08-13,27.64,27.79,27.5,27.59,3269526
SEE,2014-08-13,33.27,33.76,33.1,33.73,1651912
SHW,2014-08-13,211.13,212.06,209.91,211.75,396768
SIG,2014-08-13,104.97,105.68,103.74,104.86,324722
SJM,2014-08-13,102.33,102.679,101.8,102.67,450884
SLB,2014-08-13,108.69,109.24,107.415,107.62,4294660
SLG,2014-08-13,108.12,110.18,108.12,110.07,804186
SNA,2014-08-13,122.73,123.89,122.41,123.59,307264
SNI,2014-08-13,78.33,79.11,78.33,79.06,701189
SNPS,2014-08-13,38.67,39.03,38.59,38.75,322527
SO,2014-08-13,42.85,43.28,42.67,43.07,5265744
SPGI,2014-08-13,78.52,79.21,78.44,78.96,1220445
SPG,2014-08-13,166.45,168.52,166.445,168.52,1455922
SRCL,2014-08-13,116.71,118.89,116.71,117.94,182459
SRE,2014-08-13,100.8,101.55,100.78,101.25,496030
STI,2014-08-13,36.84,37.03,36.695,36.93,2404132
STT,2014-08-13,69.97,70.29,69.705,69.99,1817039
STX,2014-08-13,58.39,58.39,56.79,57.93,1909449
STZ,2014-08-13,85.96,86.2184,85.36,85.88,793087
SWKS,2014-08-13,52.42,54.05,52.36,54.01,3863566
SWK,2014-08-13,89.19,89.6,88.91,89.37,571256
SYF,2014-08-13,23,23.23,22.88,23.18,1659078
SYK,2014-08-13,79.99,80.8,79.89,80.75,1629498
SYMC,2014-08-13,24.26,24.41,24.05,24.255,5709753
SYY,2014-08-13,37.43,37.76,37.35,37.75,3031693
TAP,2014-08-13,72.58,72.8,72.06,72.55,1466154
TDG,2014-08-13,174.08,176.91,174.08,176.74,364302
TEL,2014-08-13,61.55,62.14,61.23,62.11,907278
TGT,2014-08-13,58.43,58.48,57.75,58.26,3660344
TIF,2014-08-13,98.77,98.85,95.38,96.98,2708528
TJX,2014-08-13,54.1,54.13,53.27,53.34,5251853
TMK,2014-08-13,53.11,53.3699,53.02,53.19,513575
TMO,2014-08-13,120.62,121.45,120.59,121.35,1178720
TPR,2014-08-13,36.04,36.09,35.39,35.7,4545848
TRIP,2014-08-13,95.59,97.63,94.9152,96.84,1146570
TROW,2014-08-13,76.31,79.11,76.31,78.56,2667029
TRV,2014-08-13,91.48,91.58,90.99,91.27,1405591
TSCO,2014-08-13,62.1,62.28,61.23,61.705,770098
TSN,2014-08-13,37.45,37.7,37.32,37.66,3477984
TSS,2014-08-13,31.3,31.525,31.23,31.34,885389
TWX,2014-08-13,73.37,74.3,73.29,74.16,4533526
TXN,2014-08-13,47.2,47.2,46.83,47.08,5457832
TXT,2014-08-13,37.76,38.43,37.75,38.22,1417245
T,2014-08-13,34.75,34.83,34.5,34.69,15950570
UAA,2014-08-13,34.295,34.6358,34,34.545,3771804
UAL,2014-08-13,43.09,44.66,42.71,44.11,4068762
UDR,2014-08-13,29.46,29.88,29.46,29.74,1382710
UHS,2014-08-13,107.31,108.99,107.31,108.88,640700
ULTA,2014-08-13,92.99,93.54,91.755,92.45,454199
UNH,2014-08-13,80.62,81.67,80.385,81.51,3049868
UNM,2014-08-13,34.84,34.96,34.6,34.7,1043187
UNP,2014-08-13,99.94,100.69,99.86,100.57,2135198
UPS,2014-08-13,96.55,97.05,96.4,96.62,2930398
URI,2014-08-13,110.5,111.68,109.77,110.85,990539
USB,2014-08-13,41.34,41.46,41.16,41.36,4577088
UTX,2014-08-13,104.78,105.77,104.78,105.56,3487744
VAR,2014-08-13,85.28,85.78,84.96,85.38,589270
VFC,2014-08-13,62.16,62.28,61.55,61.65,1668309
VIAB,2014-08-13,80.41,81.12,80.04,80.24,2131437
VLO,2014-08-13,51.2,51.75,50.62,51.33,6514586
VMC,2014-08-13,62.18,62.84,61.94,62.03,889712
VNO,2014-08-13,105.67,106.89,105.37,106.61,744604
VRSK,2014-08-13,60.78,61.67,60.53,61.63,700230
VRSN,2014-08-13,55.11,55.57,55.01,55.42,737010
VRTX,2014-08-13,84.41,89.13,84.41,88.75,1386831
VTR,2014-08-13,63.59,64.92,63.435,64.8,1941479
VZ,2014-08-13,49,49.02,48.76,48.92,10897821
V,2014-08-13,52.7375,53.025,52.615,52.8575,6451148
WAT,2014-08-13,102.82,103.39,102.41,103.12,490301
WBA,2014-08-13,62.54,62.84,62.1162,62.45,6933518
WDC,2014-08-13,98.96,100.41,98.96,100.4,1973818
WEC,2014-08-13,42.88,43.35,42.79,43.19,1517844
WFC,2014-08-13,50.02,50.12,49.835,49.99,12210685
WHR,2014-08-13,146.33,146.7,144.45,145.66,1079827
WMB,2014-08-13,56.85,57.84,56.61,56.8,6225138
WMT,2014-08-13,74.27,74.41,73.51,74.03,6579857
WM,2014-08-13,45.65,45.96,45.583,45.7,1359124
WU,2014-08-13,17.22,17.41,17.17,17.41,3498445
WYNN,2014-08-13,201.33,204.73,201,201.34,1204255
WYN,2014-08-13,78.71,79.24,78.41,78.83,850333
WY,2014-08-13,32.43,32.47,32.22,32.34,1438553
XEC,2014-08-13,137.43,138.4,135.82,136.13,652462
XEL,2014-08-13,30.58,30.74,30.44,30.66,2172387
XLNX,2014-08-13,41.03,41.38,41.03,41.3,2336839
XL,2014-08-13,32.4,32.4,32.18,32.24,4307547
XOM,2014-08-13,98.82,99.31,98.48,99.09,7645775
XRAY,2014-08-13,45.88,47.23,45.88,47.19,287713
XRX,2014-08-13,53.92,54.32,53.8,54.32,1568566
XYL,2014-08-13,36.61,36.79,36.44,36.74,553304
YUM,2014-08-13,70.4,70.91,70.08,70.48,1946235
ZBH,2014-08-13,96.93,97.82,96.56,97.68,1033989
ZION,2014-08-13,27.57,27.99,27.53,27.98,2335909
ZTS,2014-08-13,32.71,33.04,32.69,32.87,3729172
AAL,2014-08-14,38.5,39.61,38.46,39.57,10132481
AAPL,2014-08-14,97.33,97.57,96.8,97.5,28115566
AAP,2014-08-14,129,132.37,126.25,131.59,2388112
ABBV,2014-08-14,53.62,54.23,53.53,54.19,7959787
ABC,2014-08-14,76.06,76.64,76.044,76.62,1044199
ABT,2014-08-14,42.15,42.45,42.15,42.33,4679931
ACN,2014-08-14,79.19,79.27,78.88,79.27,1682441
ADBE,2014-08-14,69.89,70.07,69.59,70.05,1318652
ADI,2014-08-14,50.42,50.9,50.4,50.735,1566930
ADM,2014-08-14,50.1,50.15,49.8265,49.97,2034226
ADP,2014-08-14,83.78,83.78,81.69,82.39,795070
ADSK,2014-08-14,55.35,56.92,55.35,56.28,3602345
ADS,2014-08-14,261.34,263.25,261.18,262.8,782561
AEE,2014-08-14,38.43,38.68,38.37,38.63,998872
AEP,2014-08-14,50.78,51.26,50.78,51.14,2182155
AES,2014-08-14,14.68,14.93,14.68,14.91,2037672
AET,2014-08-14,77.11,77.68,76.71,77.64,1773233
AFL,2014-08-14,59.65,60.18,59.6,60.11,1262295
AGN,2014-08-14,207.15,213.41,207.01,212.64,2402385
AIG,2014-08-14,53.64,54.27,53.58,54.06,6443151
AIV,2014-08-14,33.46,33.59,33.16,33.26,527746
AIZ,2014-08-14,64.73,65.22,64.71,65.2,356668
AJG,2014-08-14,45.61,45.85,45.61,45.81,399395
AKAM,2014-08-14,58.63,59.1,58.53,59.01,1402907
ALB,2014-08-14,61.29,61.42,60.4,60.67,1122230
ALGN,2014-08-14,54.66,54.97,54.21,54.71,332213
ALK,2014-08-14,44.84,45.27,44.39,45.2,1338002
ALLE,2014-08-14,52.23,52.36,51.67,52.02,626607
ALL,2014-08-14,60.19,60.79,60.19,60.78,2512904
ALXN,2014-08-14,164.29,169.02,164.29,168.9,1158815
AMAT,2014-08-14,21,21.245,20.99,21.15,11241007
AMD,2014-08-14,4.1,4.17,4.075,4.08,26148058
AME,2014-08-14,51.66,51.76,51.48,51.53,886960
AMGN,2014-08-14,125.2,132.52,124.8105,131.86,6408429
AMG,2014-08-14,197.86,199.57,197.86,198.86,294763
AMP,2014-08-14,120.04,120.78,119.93,120.38,663277
AMT,2014-08-14,97.55,97.73,96.97,97.55,1242648
AMZN,2014-08-14,327.8,334.09,326.71,333.21,3420646
ANDV,2014-08-14,63.56,64.1892,63.06,63.69,2498667
ANSS,2014-08-14,79.44,79.82,79.27,79.78,360582
ANTM,2014-08-14,111,112.84,110.65,112.48,1916884
AON,2014-08-14,85.8,85.92,85.165,85.24,1651514
AOS,2014-08-14,23.95,24.18,23.675,24.175,707746
APA,2014-08-14,99.05,99.34,97.68,97.94,2861701
APC,2014-08-14,106.6,106.86,105.33,105.89,3892956
APD,2014-08-14,132.61,133.11,132.19,132.55,543019
APH,2014-08-14,50.175,50.485,50.0375,50.45,1014596
ARE,2014-08-14,78.31,78.91,78.22,78.39,348359
ARNC,2014-08-14,48.57,48.81,48.48,48.69,1992597
ATVI,2014-08-14,23.09,23.34,23.03,23.31,5688588
AVB,2014-08-14,152.27,152.82,150.87,151.49,529353
AVGO,2014-08-14,72.68,74.23,72.68,73.84,1899670
AVY,2014-08-14,47.97,48.29,47.97,48.05,551705
AWK,2014-08-14,48.39,49.39,48.27,49.27,816824
AXP,2014-08-14,87.5,87.8042,87.1,87.27,3498785
AYI,2014-08-14,116.01,117.21,115.5425,117.01,259367
AZO,2014-08-14,526.34,533.07,524.43,530.67,163085
A,2014-08-14,54.78,55.63,54.45,55.62,3478558
BAC,2014-08-14,15.26,15.32,15.26,15.32,29934562
BAX,2014-08-14,75.22,75.22,74.56,74.75,1599413
BA,2014-08-14,122.2,124.69,122.16,124.11,4825075
BBT,2014-08-14,36.3,36.5257,36.27,36.34,1752445
BBY,2014-08-14,29.59,29.7599,29.25,29.53,1976583
BDX,2014-08-14,117.88,118.47,117.73,118.06,257555
BEN,2014-08-14,54.46,54.89,54.33,54.85,1014075
BF.B,2014-08-14,45.93,46.3,45.93,46.205,665910
BIIB,2014-08-14,335.05,338.51,333.66,337.01,1319175
BK,2014-08-14,38.51,38.54,38.27,38.29,6325416
BLK,2014-08-14,313.32,314.87,312.9,314.72,334284
BLL,2014-08-14,31.335,31.555,31.275,31.47,858722
BMY,2014-08-14,49.3,49.93,49.26,49.82,5862243
BRK.B,2014-08-14,133.23,135.38,133.14,135.3,4483400
BSX,2014-08-14,12.5,12.59,12.48,12.58,5865471
BWA,2014-08-14,62.08,62.48,61.78,62.42,696296
BXP,2014-08-14,121.77,122,120.87,120.93,450121
CAG,2014-08-14,31.5,31.89,31.48,31.87,2362249
CAH,2014-08-14,72.11,72.38,71.845,72.13,945447
CAT,2014-08-14,105.51,106,104.9944,105.66,4178778
CA,2014-08-14,28.7,28.7,28.145,28.4,1930288
CBG,2014-08-14,31.08,31.1,30.81,30.93,1222955
CBOE,2014-08-14,50.62,50.71,50.09,50.45,591616
CBS,2014-08-14,59.29,59.63,59.1407,59.46,4332417
CB,2014-08-14,102.45,103.31,102.22,103.28,771044
CCI,2014-08-14,77.9,78.2,77.56,78.1,1115281
CCL,2014-08-14,37.27,37.49,37.05,37.49,2538982
CDNS,2014-08-14,16.88,16.98,16.84,16.93,1852915
CELG,2014-08-14,88.46,89.66,88.1101,88.46,4140220
CERN,2014-08-14,56.3,56.54,55.445,55.8,1897557
CF,2014-08-14,49.214,49.696,49.032,49.486,2964705
CHD,2014-08-14,33.545,33.72,33.48,33.715,759486
CHK,2014-08-14,25.87,25.98,25.41,25.65,6054654
CHRW,2014-08-14,67.74,67.89,66.96,67.22,1544091
CHTR,2014-08-14,154.56,156.63,154.38,156.44,950882
CINF,2014-08-14,47.45,47.83,47.39,47.82,319889
CI,2014-08-14,91.45,93.21,91.19,92.97,1335135
CLX,2014-08-14,88.51,88.82,88.13,88.48,577305
CL,2014-08-14,64.4,64.55,64.04,64.21,4143712
CMA,2014-08-14,49.09,49.38,48.98,49.08,519968
CMCSA,2014-08-14,27.095,27.21,27.04,27.185,13077104
CME,2014-08-14,73.54,73.75,73.36,73.59,923459
CMG,2014-08-14,683.78,685.9695,675.81,679.29,304018
CMI,2014-08-14,142,142.325,141.415,141.95,745832
CMS,2014-08-14,29.38,29.58,29.3,29.54,1558042
CNC,2014-08-14,36.675,37.165,36.56,37.055,732560
CNP,2014-08-14,24.28,24.54,24.21,24.5,2438763
COF,2014-08-14,79.91,80.15,79.63,79.79,1611069
COG,2014-08-14,33.19,33.6,32.9,33.19,3550251
COL,2014-08-14,74.71,75.31,74.59,74.6,739695
COO,2014-08-14,161.59,162.33,160.08,160.47,236667
COP,2014-08-14,81.12,81.21,79.95,80.17,4557780
COST,2014-08-14,118.51,119.2715,118.3104,119.26,1067902
COTY,2014-08-14,17.58,17.87,17.48,17.62,474598
CPB,2014-08-14,43.57,43.89,43.53,43.72,653274
CRM,2014-08-14,53.15,53.745,52.82,53.51,4855715
CSCO,2014-08-14,24.94,24.94,24.32,24.54,63790214
CSX,2014-08-14,29.77,30.16,29.76,30.16,5437735
CTAS,2014-08-14,65.46,65.71,65.4,65.5,356281
CTL,2014-08-14,40.61,40.69,40.33,40.51,3504532
CTSH,2014-08-14,45.1,45.1,44.71,44.82,5561710
CTXS,2014-08-14,69.25,69.41,68.65,69.12,1661581
CVS,2014-08-14,79.06,79.34,78.89,79.3,2696280
CVX,2014-08-14,127.68,127.7,126.53,126.96,4523969
CXO,2014-08-14,131.5,131.5,127.32,127.95,1599616
C,2014-08-14,48.83,49.145,48.74,49.13,9693103
DAL,2014-08-14,37.39,38.42,37.36,38.4,9025980
DE,2014-08-14,84.61,84.98,83.5,84.89,6387088
DFS,2014-08-14,61.02,61.2999,60.62,60.81,1925449
DGX,2014-08-14,61.38,61.82,61.14,61.75,983837
DG,2014-08-14,57.25,58.03,57.1,57.88,6003466
DHI,2014-08-14,20.45,20.89,20.43,20.87,5519539
DHR,2014-08-14,74.54,74.9,74.4,74.88,2571280
DISCA,2014-08-14,42.69,42.87,42.51,42.765,1438069
DISCK,2014-08-14,40.93,41.15,40.8,40.96,1288783
DISH,2014-08-14,63.31,64.37,63.13,64.36,1235510
DIS,2014-08-14,88.03,88.91,87.81,88.61,8218205
DLR,2014-08-14,66.03,66.3,65.56,65.77,580023
DLTR,2014-08-14,55.54,56.05,55.4,55.931,1107435
DOV,2014-08-14,87.3,87.83,87.15,87.76,415168
DPS,2014-08-14,60.56,60.8,60.334,60.52,1703185
DRE,2014-08-14,18.34,18.4,18.24,18.28,2060097
DRI,2014-08-14,46.82,47.42,46.76,47.09,883762
DTE,2014-08-14,75.42,75.94,75.22,75.92,660140
DUK,2014-08-14,70.96,72.1,70.96,72.08,3587170
DVA,2014-08-14,72.5,73.19,72.4,73.1,498908
DVN,2014-08-14,72.93,73.27,72.435,72.66,2744129
D,2014-08-14,67.83,68.352,67.74,68.29,1194789
EA,2014-08-14,36.38,36.7,36.35,36.59,2667054
EBAY,2014-08-14,52.88,53.16,52.805,52.93,9930909
ECL,2014-08-14,111.52,112,111.47,111.97,709983
ED,2014-08-14,56.44,56.69,56.38,56.58,2270812
EFX,2014-08-14,76.95,77.31,76.81,77.3,286316
EIX,2014-08-14,56.69,57.14,56.49,57.06,1843256
EL,2014-08-14,75.37,76.27,75.165,75.9,2275685
EMN,2014-08-14,81,81.24,80.77,81.08,457012
EMR,2014-08-14,62.93,63.23,62.75,62.95,2726847
EOG,2014-08-14,107.22,107.23,103.57,103.93,3490654
EQIX,2014-08-14,215.4,217.71,214.49,217.63,362026
EQR,2014-08-14,66.11,66.11,65.64,65.77,937555
EQT,2014-08-14,94.34,94.95,93.61,93.89,775543
ESRX,2014-08-14,72.09,72.85,71.93,72.82,3839394
ESS,2014-08-14,191,191.18,189.14,189.74,267184
ES,2014-08-14,43.5,44.05,43.5,44.03,1171600
ETFC,2014-08-14,21.43,21.51,21.19,21.49,1469107
ETN,2014-08-14,68.78,68.873,68.32,68.57,2500275
ETR,2014-08-14,71.85,73.22,71.85,73.01,1667015
EW,2014-08-14,48.085,48.085,47.73,47.845,1715948
EXC,2014-08-14,31.55,31.92,31.5,31.83,3248951
EXPD,2014-08-14,40.73,41.23,40.73,41.14,948876
EXPE,2014-08-14,85.01,85.36,84.15,84.93,1197497
EXR,2014-08-14,54,54.17,53.68,53.94,421611
FAST,2014-08-14,44.49,44.94,44.25,44.91,1883451
FBHS,2014-08-14,41.17,41.76,40.97,41.75,1420044
FB,2014-08-14,73.97,74.38,73.69,74.296,22207019
FCX,2014-08-14,35.95,36.08,35.78,36.05,8077439
FDX,2014-08-14,149.64,149.72,148.61,149.64,529037
FE,2014-08-14,32.37,32.73,32.37,32.72,1572769
FFIV,2014-08-14,115.32,115.32,113.98,114.68,570028
FISV,2014-08-14,62.09,62.47,62,62.37,698259
FIS,2014-08-14,56.01,56.16,55.85,55.92,1081669
FITB,2014-08-14,19.72,19.89,19.66,19.81,5618867
FLIR,2014-08-14,34.05,34.12,33.64,33.765,312005
FLR,2014-08-14,72.91,73.23,72.48,73.03,716661
FLS,2014-08-14,73.72,73.85,73.41,73.77,378698
FL,2014-08-14,50.38,51,50.35,50.71,1296382
FMC,2014-08-14,64.99,66.395,64.99,66,3628500
FOXA,2014-08-14,35.29,35.81,35.29,35.76,15799342
FOX,2014-08-14,34.14,34.63,34.13,34.62,2689322
FRT,2014-08-14,124.3,124.79,123.25,123.79,249290
FTI,2014-08-14,60.47,60.68,59.31,59.47,1151910
F,2014-08-14,17.4,17.48,17.23,17.43,19733501
GD,2014-08-14,119.35,119.93,119.05,119.12,966032
GE,2014-08-14,25.89,25.95,25.74,25.88,23314376
GGP,2014-08-14,24.16,24.22,24.09,24.2,2908925
GILD,2014-08-14,94.58,96.37,94.24,96.36,12344219
GIS,2014-08-14,52.5,52.78,52.475,52.78,1696717
GLW,2014-08-14,20.29,20.4,20.21,20.26,5235659
GM,2014-08-14,33.81,33.955,33.215,33.95,9956803
GOOGL,2014-08-14,586.69,587.8,580.92,584.65,1272879
GOOG,2014-08-14,576.18,577.9,570.88,574.65,982926
GPC,2014-08-14,84.71,85.62,84.48,85.55,642040
GPN,2014-08-14,35.355,35.61,35.295,35.515,1111448
GPS,2014-08-14,42.15,42.21,41.74,42.14,2741089
GRMN,2014-08-14,55.7,56.21,55.54,55.75,506307
GS,2014-08-14,172.8,173.1,171.69,172.73,1431363
GT,2014-08-14,24.7,24.86,24.57,24.82,1497504
GWW,2014-08-14,239.99,240.54,238.16,238.45,365491
HAL,2014-08-14,69.83,69.85,67.17,67.34,8358153
HAS,2014-08-14,50.4,51.15,50.4,51.01,823335
HBAN,2014-08-14,9.66,9.72,9.65,9.67,4024224
HBI,2014-08-14,24.55,24.6825,24.4325,24.59,1247628
HCA,2014-08-14,66.72,67.34,66.68,67.2,1682720
HCN,2014-08-14,65.24,65.975,65.03,65.69,2016269
HCP,2014-08-14,41.81,42.11,41.74,42,1972768
HD,2014-08-14,83.09,83.965,82.74,83.86,4922998
HES,2014-08-14,99.2,99.45,97.29,97.53,2454672
HIG,2014-08-14,34.88,35.42,34.88,35.26,2710545
HII,2014-08-14,99.3,100.58,98.63,100.2,275477
HOG,2014-08-14,62.26,62.52,62.15,62.4,776323
HOLX,2014-08-14,26.05,26.35,25.98,26.28,1422996
HON,2014-08-14,94.47,94.77,94.27,94.39,1957399
HP,2014-08-14,103.08,103.42,98.34,98.63,1281550
HRB,2014-08-14,33.2,33.32,33.07,33.26,938754
HRL,2014-08-14,23.445,23.7135,23.4149,23.67,1034406
HRS,2014-08-14,69.37,69.47,68.77,68.99,685338
HSIC,2014-08-14,58.99,59.26,58.7525,59.235,570502
HST,2014-08-14,22.13,22.21,22.13,22.16,2549063
HSY,2014-08-14,90.98,92.42,90.97,92.32,1906012
HUM,2014-08-14,120.11,120.29,119.44,120.13,1041379
IBM,2014-08-14,187.57,188.17,186.93,187.88,1929581
ICE,2014-08-14,37.678,37.898,37.63,37.862,2693955
IDXX,2014-08-14,63.975,64.331,63.2,63.65,654398
IFF,2014-08-14,100.46,100.94,100.11,100.49,241924
ILMN,2014-08-14,166.45,168.04,165,168.01,711361
INCY,2014-08-14,49.85,51.76,49.53,51.08,962492
INFO,2014-08-14,25.61,25.91,25.41,25.57,312635
INTC,2014-08-14,34.05,34.23,33.74,33.94,25457954
INTU,2014-08-14,83.48,83.88,83.19,83.805,1089775
IPG,2014-08-14,19.85,19.91,19.75,19.85,2223654
IP,2014-08-14,47.16,48.07,47.16,47.83,2918499
IQV,2014-08-14,56.86,57.24,56.6,57.17,332224
IRM,2014-08-14,34.53,34.88,34.43,34.75,965835
IR,2014-08-14,60.82,61.14,60.47,60.86,1858410
ISRG,2014-08-14,151.5665,153.5765,150.8165,153.4632,637710
ITW,2014-08-14,86.17,86.81,85.94,86.73,1537440
IT,2014-08-14,72.57,73.05,72.45,72.93,202717
IVZ,2014-08-14,38.83,39.29,38.79,39.26,2451828
JBHT,2014-08-14,76.17,76.35,75.36,75.595,804580
JCI,2014-08-14,45.8848,46.1832,45.8534,46.0419,1489336
JEC,2014-08-14,51.49,52.18,51.274,52.14,973966
JNJ,2014-08-14,101.89,102.05,101.5,102.02,5239445
JNPR,2014-08-14,23.45,23.65,22.95,23,9829523
JPM,2014-08-14,56.77,57,56.7,56.98,8275920
JWN,2014-08-14,68.3,68.713,67.76,68.69,2820326
KEY,2014-08-14,13.19,13.27,13.1,13.13,5410532
KIM,2014-08-14,22.97,23.035,22.86,22.98,1827839
KLAC,2014-08-14,72.46,73.11,72.27,73.04,803543
KMB,2014-08-14,107.75,108.24,107.73,108.08,924667
KMI,2014-08-14,39.15,39.95,38.84,39.88,26751115
KMX,2014-08-14,49.95,50.84,49.91,50.7,947951
KORS,2014-08-14,78.94,79.26,77.9,78.38,1822629
KO,2014-08-14,39.93,40.19,39.93,40.18,6902023
KR,2014-08-14,24.92,25.285,24.83,25.275,3582040
KSS,2014-08-14,57.18,57.7299,56.55,56.91,7347672
KSU,2014-08-14,111.38,112.47,110.78,112.46,394273
K,2014-08-14,64,64.05,63.71,64,1079222
LB,2014-08-14,62.54,62.96,62.04,62.75,1229922
LEG,2014-08-14,34.3,34.48,34.13,34.43,521387
LEN,2014-08-14,35.9314,36.4608,35.8235,36.4412,1671567
LH,2014-08-14,103.74,105.35,103.74,104.95,632900
LKQ,2014-08-14,26.26,26.55,26.17,26.46,1385208
LLL,2014-08-14,104.9,106.1,104.8,105.5,775068
LLY,2014-08-14,60.78,61.22,60.78,61.19,1801624
LMT,2014-08-14,169.34,170.21,168.86,169.5,1030029
LNC,2014-08-14,51.63,52.22,51.63,52.11,1097913
LNT,2014-08-14,28.21,28.46,28.21,28.345,826350
LOW,2014-08-14,49.96,50.41,49.75,50.41,3605174
LRCX,2014-08-14,68.76,69.26,68.41,68.62,1058541
LUK,2014-08-14,25.14,25.15,24.96,25.07,852686
LUV,2014-08-14,29.33,29.76,29.22,29.75,5538313
LYB,2014-08-14,110,110.49,109.7,109.79,1909120
L,2014-08-14,42.11,42.4,42.11,42.31,934055
MAA,2014-08-14,71.32,71.506,70.68,70.9,297025
MAC,2014-08-14,66.3,66.39,65.71,65.74,539250
MAR,2014-08-14,66.75,67.35,66.55,67.26,1685564
MAS,2014-08-14,21.81,22.22,21.72,22.21,2460763
MAT,2014-08-14,35.26,35.315,34.85,35.17,3264757
MA,2014-08-14,76.6,76.61,75.66,76.05,2411679
MCD,2014-08-14,93.65,93.89,93.261,93.66,5644922
MCHP,2014-08-14,47.19,47.21,46.82,47.08,1004497
MCK,2014-08-14,190.42,192.3099,190.42,192.14,809977
MCO,2014-08-14,91.2,91.84,90.96,91.7,729740
MDLZ,2014-08-14,35.79,35.9,35.64,35.7,4682793
MDT,2014-08-14,63.61,64.04,63.47,63.73,5346946
MET,2014-08-14,52.49,52.96,52.47,52.93,3835352
MGM,2014-08-14,24.95,25.19,24.82,25.14,5269223
MHK,2014-08-14,136.1,139.96,136.07,139.92,1143230
MKC,2014-08-14,68.46,68.79,68.32,68.75,231939
MLM,2014-08-14,126.95,127.555,126.05,127.48,622198
MMC,2014-08-14,51.81,51.95,51.72,51.77,1322714
MMM,2014-08-14,142,142.39,141.85,142.34,1586871
MNST,2014-08-14,23.7433,23.9466,23.6333,23.8833,5934912
MON,2014-08-14,116.81,117.44,116.77,117.06,3038010
MOS,2014-08-14,45.72,45.99,45.59,45.96,1435930
MO,2014-08-14,42.11,42.26,42.01,42.26,2977020
MPC,2014-08-14,43.875,44.655,43.7825,44.455,4561688
MRK,2014-08-14,58.05,58.79,58,58.78,7932294
MRO,2014-08-14,39.34,39.43,38.97,39,6960153
MSFT,2014-08-14,44.08,44.417,44.01,44.27,19313194
MSI,2014-08-14,62.12,62.17,61.45,61.52,1451042
MS,2014-08-14,32.07,32.26,32.07,32.17,3974828
MTB,2014-08-14,120.21,120.6499,119.9,120.1,283843
MTD,2014-08-14,263.98,266.64,262.736,265.8,124500
MU,2014-08-14,30.87,31.24,30.8,31.04,16873665
MYL,2014-08-14,45.42,46.42,45.41,46.15,4486802
M,2014-08-14,56.62,57.88,56.53,57.84,8606774
NAVI,2014-08-14,17.15,17.17,17.04,17.15,1448196
NBL,2014-08-14,69.57,70.25,69.11,69.5,3568576
NCLH,2014-08-14,32.1,32.84,32.05,32.84,896081
NDAQ,2014-08-14,42.11,42.292,41.9966,42.23,682948
NEE,2014-08-14,95.61,96.3,95.61,96.19,964451
NEM,2014-08-14,27.12,27.32,26.86,27.05,4960791
NFLX,2014-08-14,64.6014,64.9999,64.0314,64.4099,6676369
NFX,2014-08-14,40.52,41.65,40.33,40.47,2531586
NI,2014-08-14,38.06,38.49,37.93,38.44,1078720
NKE,2014-08-14,38.76,38.905,38.48,38.65,3934930
NLSN,2014-08-14,47.71,47.98,47.61,47.85,1205510
NOC,2014-08-14,125.38,125.93,124.94,125.01,725272
NOV,2014-08-14,82.29,82.7,80.55,80.77,2745263
NRG,2014-08-14,29.32,29.58,29.13,29.42,3169875
NSC,2014-08-14,103.29,104.08,103.2,103.97,914218
NTAP,2014-08-14,40,41.48,39.5,41.35,11062671
NTRS,2014-08-14,66.76,67.13,66.37,66.98,875581
NUE,2014-08-14,52.62,52.665,51.99,52.19,1730964
NVDA,2014-08-14,19.08,19.08,18.72,18.8,6399781
NWL,2014-08-14,33.12,33.5,33.03,33.49,941867
NWSA,2014-08-14,17.17,17.32,17.13,17.31,1905753
NWS,2014-08-14,16.66,16.98,16.66,16.97,1081042
OKE,2014-08-14,65.01,65.64,64.89,65.47,924287
OMC,2014-08-14,71.42,71.95,71.15,71.92,862799
ORCL,2014-08-14,40.29,40.4,39.98,40.22,9707120
ORLY,2014-08-14,151.89,153.97,151.56,153.92,813349
OXY,2014-08-14,100.29,100.82,99.74,99.97,3461763
O,2014-08-14,44.53,44.73,44.4101,44.55,826559
PAYX,2014-08-14,41.13,41.75,41.13,41.705,954004
PBCT,2014-08-14,14.59,14.76,14.59,14.76,1896301
PCAR,2014-08-14,62.14,62.34,62,62.32,670033
PCG,2014-08-14,44.09,44.59,44.09,44.52,1425475
PCLN,2014-08-14,1299.97,1301.45,1284.06,1284.81,713851
PDCO,2014-08-14,39.01,39.25,38.99,39.16,362309
PEG,2014-08-14,35.36,35.68,35.33,35.5,2530878
PEP,2014-08-14,91.82,92.08,91.46,91.79,3624934
PFE,2014-08-14,28.26,28.79,28.17,28.73,19994969
PFG,2014-08-14,51.11,51.52,51.09,51.4,508196
PGR,2014-08-14,24.53,24.59,24.32,24.49,3506644
PG,2014-08-14,81.59,82.04,81.435,81.95,5930709
PHM,2014-08-14,18.04,18.36,17.96,18.35,3616453
PH,2014-08-14,113.41,113.62,112.93,113.52,926058
PKG,2014-08-14,64.28,65.75,64.28,65.59,1100629
PKI,2014-08-14,45.29,45.68,45.21,45.61,339135
PLD,2014-08-14,40.9,41.02,40.64,40.83,1387049
PM,2014-08-14,84.49,84.99,84.47,84.93,1795896
PNC,2014-08-14,82.2,82.83,82.08,82.25,1543627
PNR,2014-08-14,68.75,69.04,68.34,68.5,1289169
PNW,2014-08-14,53.55,54.405,53.55,54.35,768997
PPG,2014-08-14,100.775,101.05,100.4603,100.785,867494
PPL,2014-08-14,33.31,33.7,33.31,33.68,2553962
PRGO,2014-08-14,145.41,149.77,145.15,149.29,2593036
PRU,2014-08-14,87.59,88.5,87.59,88.46,1337292
PSA,2014-08-14,176.59,176.89,174.44,175.46,602138
PSX,2014-08-14,82.95,83.91,82.55,83.69,2849886
PVH,2014-08-14,112.1,113.07,112.007,112.66,730173
PWR,2014-08-14,34.99,35.14,34.85,34.96,1431812
PXD,2014-08-14,205.45,205.45,199.39,200.07,2810057
PX,2014-08-14,129.5,130.01,129.26,129.69,509141
QCOM,2014-08-14,74.76,74.99,74.6,74.76,6482178
RCL,2014-08-14,61.86,62.81,61.76,62.72,1470908
REGN,2014-08-14,342.27,348.1,341.86,347.74,566565
REG,2014-08-14,56.9,56.97,56.505,56.91,367073
RE,2014-08-14,161.13,162.14,160.92,161.93,196392
RF,2014-08-14,9.9,9.97,9.86,9.9,8037036
RHI,2014-08-14,49.79,49.94,49.36,49.74,419026
RHT,2014-08-14,59.89,59.94,59.51,59.83,683589
RJF,2014-08-14,52.11,52.21,51.813,52.11,301714
RL,2014-08-14,162.13,163.34,161.2,163.18,577413
RMD,2014-08-14,51.27,51.61,51.14,51.54,960547
ROK,2014-08-14,114.54,115.28,114.139,114.81,581236
ROP,2014-08-14,147.48,148.16,147.16,148.12,176012
ROST,2014-08-14,32.77,33.08,32.69,33.05,1757468
RRC,2014-08-14,75.06,75.88,74.38,75.69,2283074
RSG,2014-08-14,38.92,39.045,38.85,38.97,1319373
RTN,2014-08-14,93.53,93.88,93.245,93.41,1206702
SBAC,2014-08-14,109.21,109.66,108.44,109.12,928085
SBUX,2014-08-14,38.74,38.75,38.08,38.31,10892582
SCG,2014-08-14,49.68,50.35,49.67,50.27,690882
SCHW,2014-08-14,27.78,27.85,27.515,27.63,3232997
SEE,2014-08-14,33.82,34.59,33.7,34.57,2123300
SHW,2014-08-14,212.54,212.8255,210.9801,211.81,420701
SIG,2014-08-14,105.14,105.6,104.6,104.96,276634
SJM,2014-08-14,102.87,103.45,102.352,103.3,486385
SLB,2014-08-14,107.96,108.41,105.55,105.91,5857636
SLG,2014-08-14,110.38,110.64,109.38,110.13,326902
SNA,2014-08-14,123.85,124.57,123.81,124.55,247571
SNI,2014-08-14,79,79.85,78.86,79.61,863557
SNPS,2014-08-14,38.78,39.04,38.73,38.86,271956
SO,2014-08-14,43.15,43.47,43.11,43.43,3162275
SPGI,2014-08-14,79.12,79.47,79.12,79.3,1218543
SPG,2014-08-14,169.13,169.28,167.37,168.25,1189198
SRCL,2014-08-14,118.01,118.99,117.55,118.87,153855
SRE,2014-08-14,101.26,102.61,101.26,102.37,684519
STI,2014-08-14,36.86,37.12,36.83,36.97,1896723
STT,2014-08-14,70.2,70.26,69.82,70.17,1387085
STX,2014-08-14,57.73,58.69,57.66,58.39,1951706
STZ,2014-08-14,85.58,85.92,85.07,85.57,506968
SWKS,2014-08-14,54.12,54.311,53.12,53.5,2771597
SWK,2014-08-14,89.45,90.1232,89.31,90.04,710473
SYF,2014-08-14,23.2,23.22,22.95,23.01,1391857
SYK,2014-08-14,80.89,81.38,80.55,80.92,1092957
SYMC,2014-08-14,24.3,24.465,24.16,24.34,3268668
SYY,2014-08-14,37.88,37.94,37.61,37.65,2174575
TAP,2014-08-14,73.3,74.92,72.84,74.9,1674749
TDG,2014-08-14,176.93,177.88,175.81,177.32,231245
TEL,2014-08-14,62.26,62.46,61.8784,62.14,713060
TGT,2014-08-14,58.2,58.77,58.09,58.74,3144877
TIF,2014-08-14,97.28,97.36,96.81,96.99,641686
TJX,2014-08-14,53.67,54.09,53.37,53.96,3902132
TMK,2014-08-14,53.25,53.59,53,53.55,300083
TMO,2014-08-14,121.78,122.15,121.32,121.78,1047290
TPR,2014-08-14,35.83,36.32,35.75,36.31,3198333
TRIP,2014-08-14,96.84,97.35,96.04,96.97,850456
TROW,2014-08-14,78.77,78.83,78.45,78.55,1579115
TRV,2014-08-14,91.37,92.25,91.33,92.22,1076343
TSCO,2014-08-14,61.73,62.12,61.36,62.03,594159
TSN,2014-08-14,37.75,37.8,37.46,37.59,2442580
TSS,2014-08-14,31.42,31.53,31.35,31.47,679836
TWX,2014-08-14,74.68,76.74,74.48,76.52,7127856
TXN,2014-08-14,47.18,47.329,47.01,47.26,2550673
TXT,2014-08-14,38.25,38.33,37.6,37.74,2308280
T,2014-08-14,34.83,34.93,34.6,34.91,14588827
UAA,2014-08-14,34.695,34.725,34.18,34.4,2870062
UAL,2014-08-14,44.15,45.94,44.15,45.92,5621024
UDR,2014-08-14,29.76,29.83,29.455,29.51,812230
UHS,2014-08-14,109.17,110.33,109.09,109.92,470744
ULTA,2014-08-14,92.5,94.39,92.5,93.73,402932
UNH,2014-08-14,81.71,82.07,80.1599,81.82,2241095
UNM,2014-08-14,34.73,35.15,34.73,35.13,814079
UNP,2014-08-14,100.92,101.73,100.7,101.73,2664855
UPS,2014-08-14,96.28,96.31,95.72,96.07,2277701
URI,2014-08-14,111.66,112.09,111.17,111.55,1085648
USB,2014-08-14,41.35,41.61,41.34,41.6,3528598
UTX,2014-08-14,105.55,106.05,105.5,105.77,2327209
VAR,2014-08-14,85.4,85.77,85.1,85.34,477457
VFC,2014-08-14,61.93,62.008,61.56,61.94,958509
VIAB,2014-08-14,80.22,80.92,80.22,80.82,1678195
VLO,2014-08-14,51.49,53.1,51.36,52.78,6819790
VMC,2014-08-14,62.13,62.35,61.95,62.04,525370
VNO,2014-08-14,106.91,107.07,105.92,106.11,653391
VRSK,2014-08-14,61.62,62.55,61.57,62.46,648436
VRSN,2014-08-14,55.55,55.94,55.3,55.49,837887
VRTX,2014-08-14,88.46,90.43,88.11,90.37,1156441
VTR,2014-08-14,64.99,65.3,64.78,65.05,1667232
VZ,2014-08-14,49.02,49.02,48.81,49,11539256
V,2014-08-14,53.0225,53.1475,52.8275,53.13,7136780
WAT,2014-08-14,103.32,104.66,103.12,104.52,338397
WBA,2014-08-14,62.51,62.84,62.09,62.25,6360516
WDC,2014-08-14,100.74,100.78,99.32,100.36,1467009
WEC,2014-08-14,43.23,43.48,43.23,43.39,957646
WFC,2014-08-14,50.11,50.49,50.06,50.38,11904287
WHR,2014-08-14,146.15,150.065,146.15,149.92,1455083
WMB,2014-08-14,56.92,57.27,56.56,56.78,5325283
WMT,2014-08-14,73.89,74.43,73.61,74.39,6136444
WM,2014-08-14,45.68,45.89,45.61,45.85,852186
WU,2014-08-14,17.42,17.45,17.24,17.35,2491089
WYNN,2014-08-14,202.07,203.5,200.6,202.23,833089
WYN,2014-08-14,78.99,79.84,78.625,79.83,798337
WY,2014-08-14,32.61,33.15,32.5,33.06,3871449
XEC,2014-08-14,136.5,136.555,132.01,133.22,1181914
XEL,2014-08-14,30.71,30.95,30.7,30.89,1477401
XLNX,2014-08-14,41.28,41.7,41.17,41.69,3487158
XL,2014-08-14,32.29,32.89,32.255,32.82,2255212
XOM,2014-08-14,99.1,99.28,98.6,99.09,6547528
XRAY,2014-08-14,47.28,47.68,47.16,47.65,398210
XRX,2014-08-14,54.4,54.48,53.66,53.8,1889646
XYL,2014-08-14,36.72,36.88,36.565,36.69,342585
YUM,2014-08-14,71.34,71.34,70.405,71.05,3264008
ZBH,2014-08-14,97.68,98.14,97.4,97.83,1428444
ZION,2014-08-14,28,28.28,27.93,28.215,1261561
ZTS,2014-08-14,32.93,33.1,32.87,33.07,2562480
AAL,2014-08-15,39.98,40.0799,38.79,39.19,9812047
AAPL,2014-08-15,97.9,98.19,96.86,97.98,48951331
AAP,2014-08-15,132.35,133.42,130.88,131.47,1352930
ABBV,2014-08-15,54.34,54.585,53.58,53.9,10109262
ABC,2014-08-15,76.79,77,76.1,76.33,1594725
ABT,2014-08-15,42.36,42.65,41.71,42.06,5031806
ACN,2014-08-15,79.48,79.929,78.6,79.01,2533813
ADBE,2014-08-15,70.88,70.91,69.58,70.07,4311632
ADI,2014-08-15,51.19,51.62,50.75,51.175,1930666
ADM,2014-08-15,50.09,50.3,49.56,49.74,3038175
ADP,2014-08-15,83.14,83.15,81.67,82.27,1655207
ADSK,2014-08-15,58.44,58.53,51.88,52.66,14280610
ADS,2014-08-15,262.99,263.47,257.08,259.51,554413
AEE,2014-08-15,38.66,39.05,38.5,38.5,3250627
AEP,2014-08-15,51.16,51.62,51.14,51.42,2452903
AES,2014-08-15,14.94,14.99,14.715,14.81,2811966
AET,2014-08-15,77.78,77.8968,76.71,77.72,1840712
AFL,2014-08-15,60.34,60.419,59.43,60.1,2207073
AGN,2014-08-15,214.12,218.28,213.92,215.43,2488503
AIG,2014-08-15,54.32,54.37,53.42,53.99,5886315
AIV,2014-08-15,33.29,33.41,33.1,33.33,1015868
AIZ,2014-08-15,65.27,65.495,64.49,64.91,340052
AJG,2014-08-15,46.06,46.08,45.4,45.62,411310
AKAM,2014-08-15,59.47,59.79,59.02,59.66,2227960
ALB,2014-08-15,60.66,61.21,60.31,61.16,1478947
ALGN,2014-08-15,55,55.07,53.75,54.35,420936
ALK,2014-08-15,45.44,45.669,44.9745,45.46,1184071
ALLE,2014-08-15,52.33,52.93,51.83,52.26,755468
ALL,2014-08-15,60.95,61.12,60.38,60.69,2418628
ALXN,2014-08-15,169.5,171.44,167.235,171.3,1608969
AMAT,2014-08-15,22.55,22.59,22.022,22.48,25841996
AMD,2014-08-15,4.12,4.14,4.07,4.13,33350187
AME,2014-08-15,51.78,51.83,50.98,51.41,562786
AMGN,2014-08-15,133.31,133.31,130,132.8,4347836
AMG,2014-08-15,199.7,199.78,195.97,197.98,326644
AMP,2014-08-15,120.59,120.97,119.14,120.22,908732
AMT,2014-08-15,98.08,98.66,97.66,98.21,1694141
AMZN,2014-08-15,334,335,328.32,333.63,3897928
ANDV,2014-08-15,63.88,64.2,62.16,62.96,3286557
ANSS,2014-08-15,80.01,80.37,79.2,79.79,353864
ANTM,2014-08-15,112.56,112.81,110.63,111.78,1682852
AON,2014-08-15,85.49,85.865,84.13,84.59,2070631
AOS,2014-08-15,24.255,24.255,23.85,24.1,856000
APA,2014-08-15,98.44,99.11,97.87,98.68,3567823
APC,2014-08-15,106.4,108.29,105.97,108.21,4096213
APD,2014-08-15,132.84,133.82,131.56,132.78,840826
APH,2014-08-15,50.685,50.7135,49.845,50.195,4455752
ARE,2014-08-15,78.79,78.79,77.87,78.08,398864
ARNC,2014-08-15,48.81,48.96,48.06,48.33,3767682
ATVI,2014-08-15,23.54,23.54,23.14,23.36,7977525
AVB,2014-08-15,151.43,151.8,150.11,150.96,1613010
AVGO,2014-08-15,74.54,74.89,73.42,74.79,2114347
AVY,2014-08-15,48.27,48.36,47.58,47.88,712153
AWK,2014-08-15,49.34,50.15,49.285,49.91,1345556
AXP,2014-08-15,87.78,87.88,86.23,86.6,3295617
AYI,2014-08-15,117.79,117.79,116.78,117.31,316683
AZO,2014-08-15,533.85,535.805,527.02,529.03,148722
A,2014-08-15,58.95,59.06,57.35,57.58,5578794
BAC,2014-08-15,15.34,15.41,15.14,15.22,61535490
BAX,2014-08-15,74.99,75.25,74,74.41,3680647
BA,2014-08-15,124.5,124.5,122.15,123.16,4573022
BBT,2014-08-15,36.43,36.55,36.02,36.17,5426010
BBY,2014-08-15,29.69,29.72,28.85,29.19,3779550
BDX,2014-08-15,118.27,118.81,116.39,117.27,633738
BEN,2014-08-15,55.05,55.09,54.21,54.79,2597486
BF.B,2014-08-15,46.44,46.575,45.88,46.395,654922
BIIB,2014-08-15,339.25,343.03,330.6959,342.47,1724429
BK,2014-08-15,38.4,38.54,37.9,38.24,6368150
BLK,2014-08-15,316.46,317.15,312.25,315.11,588440
BLL,2014-08-15,31.535,31.8,31.35,31.56,1885340
BMY,2014-08-15,49.98,50.18,49.24,49.68,5324866
BRK.B,2014-08-15,135.79,135.8,133.13,134.34,3940500
BSX,2014-08-15,12.61,12.62,12.39,12.46,6157454
BWA,2014-08-15,62.75,62.972,61.67,62.16,851456
BXP,2014-08-15,121.34,121.66,120.31,120.54,598352
CAG,2014-08-15,31.93,32.04,31.585,31.78,2864142
CAH,2014-08-15,72.21,72.32,71.17,71.43,3010502
CAT,2014-08-15,106.01,106.42,105.13,105.74,4099265
CA,2014-08-15,28.61,28.61,28.14,28.36,1648094
CBG,2014-08-15,30.99,31.11,30.68,30.88,1250085
CBOE,2014-08-15,50.71,51.195,50.4,51.11,704394
CBS,2014-08-15,59.74,60.25,59.33,59.99,5842653
CB,2014-08-15,103.57,103.89,102.55,103.5,1338233
CCI,2014-08-15,78.17,78.71,77.82,78.46,2420359
CCL,2014-08-15,37.69,37.85,37.095,37.34,1854877
CDNS,2014-08-15,17.06,17.15,16.8,16.97,1840614
CELG,2014-08-15,89.59,90.2,88.57,89.605,4369031
CERN,2014-08-15,56.19,56.19,54.97,55.49,2016919
CF,2014-08-15,49.604,50.592,49.561,50.482,4703155
CHD,2014-08-15,33.835,33.925,33.495,33.645,708210
CHK,2014-08-15,25.64,25.84,25.49,25.55,8566271
CHRW,2014-08-15,67.64,67.67,66.68,67.17,2409235
CHTR,2014-08-15,160.98,160.99,155.179,155.61,1259937
CINF,2014-08-15,47.89,48.04,47.47,47.84,618235
CI,2014-08-15,93,93.17,91.53,92.56,1333266
CLX,2014-08-15,88.72,88.86,87.92,88.44,940469
CL,2014-08-15,64.4,64.67,63.69,64.13,3972261
CMA,2014-08-15,49.3,49.48,48.51,48.83,898473
CMCSA,2014-08-15,27.4,27.445,27.075,27.315,21415350
CME,2014-08-15,73.95,73.95,72.89,73.36,1307425
CMG,2014-08-15,682.48,684.15,673.76,678.18,331797
CMI,2014-08-15,142.66,142.78,140.4,140.93,1108739
CMS,2014-08-15,29.52,29.82,29.405,29.61,2054762
CNC,2014-08-15,37.275,37.275,36.58,36.845,1292246
CNP,2014-08-15,24.5,24.7,24.29,24.51,4625759
COF,2014-08-15,80.17,80.24,78.74,79.3,2364873
COG,2014-08-15,33.21,33.64,32.615,33.02,4654635
COL,2014-08-15,74.92,75.08,73.885,74.19,2431169
COO,2014-08-15,161.65,161.94,159.32,160.65,381290
COP,2014-08-15,80.26,80.89,79.81,80.62,5433547
COST,2014-08-15,119.91,119.95,117.78,118.57,2025928
COTY,2014-08-15,17.61,17.85,17.6,17.85,377756
CPB,2014-08-15,43.78,43.96,43.18,43.47,850008
CRM,2014-08-15,53.84,54.05,53.02,53.63,4697019
CSCO,2014-08-15,24.66,24.66,24.27,24.43,33625941
CSX,2014-08-15,30.29,30.2901,29.9305,30.22,5383256
CTAS,2014-08-15,63.85,65.86,62.65,65.38,564561
CTL,2014-08-15,40.58,40.65,40.14,40.4,3481143
CTSH,2014-08-15,45.2,45.2,44.59,44.76,5761781
CTXS,2014-08-15,69.62,69.64,68.23,68.95,1934611
CVS,2014-08-15,79.3,79.5,78.44,78.91,3308464
CVX,2014-08-15,126.42,126.786,125.68,126.1,5754674
CXO,2014-08-15,128.01,130.25,128.01,129.5,880239
C,2014-08-15,49.29,49.48,48.32,48.72,16216279
DAL,2014-08-15,38.52,38.63,37.81,38.53,10294369
DE,2014-08-15,85.12,85.15,83.88,84.8,4554818
DFS,2014-08-15,60.99,61.18,60.13,60.37,2423411
DGX,2014-08-15,61.9,61.95,60.29,60.38,1827504
DG,2014-08-15,57.68,57.98,57.04,57.46,7159691
DHI,2014-08-15,21,21.02,20.57,20.84,4656887
DHR,2014-08-15,75.38,75.75,74.65,75.15,4763874
DISCA,2014-08-15,43.12,43.54,42.9,43.485,2212872
DISCK,2014-08-15,41.21,41.66,40.7,41.62,1754213
DISH,2014-08-15,64.77,64.92,64.195,64.77,1607952
DIS,2014-08-15,89.02,89.47,88.69,89.28,8211200
DLR,2014-08-15,65.95,66.1,65.49,65.5,799596
DLTR,2014-08-15,56.15,56.16,55.28,55.605,1883515
DOV,2014-08-15,88.2,88.31,86.8,87.38,492942
DPS,2014-08-15,60.85,61.1,60.33,60.4,3480158
DRE,2014-08-15,18.36,18.4,18.12,18.21,2536374
DRI,2014-08-15,47.23,47.27,46.03,46.37,1309840
DTE,2014-08-15,76,76.55,75.62,76.36,1150872
DUK,2014-08-15,71.88,72.7,71.85,72.09,2981764
DVA,2014-08-15,72.4,72.64,71.43,72.11,1538173
DVN,2014-08-15,72.89,73.61,72.71,73.34,2793189
D,2014-08-15,68.57,69.3528,68.48,68.9,2190868
EA,2014-08-15,36.78,36.8,35.87,36.14,3576979
EBAY,2014-08-15,53.38,53.38,52.58,52.64,13588857
ECL,2014-08-15,112,112.7,111.03,112.37,1119592
ED,2014-08-15,56.72,57.1904,56.65,56.96,1797292
EFX,2014-08-15,77.5,78.14,77,77.25,520642
EIX,2014-08-15,57.18,57.7,56.842,57.35,2236319
EL,2014-08-15,75.44,76.7,74.5,76.16,3093686
EMN,2014-08-15,81.09,81.56,80.26,80.66,1068169
EMR,2014-08-15,63.24,63.41,62.55,62.97,3051098
EOG,2014-08-15,103.97,106.42,103.67,106.09,4557934
EQIX,2014-08-15,218.63,218.63,215.1241,216.95,389181
EQR,2014-08-15,65.87,65.97,65.22,65.68,2729870
EQT,2014-08-15,94.36,95.05,93.55,94.62,945094
ESRX,2014-08-15,73.22,73.22,72.6,73.04,4562371
ESS,2014-08-15,190,190.17,189.08,189.91,425564
ES,2014-08-15,44.03,44.41,43.88,44.17,1276700
ETFC,2014-08-15,21.61,21.632,21.04,21.35,2297407
ETN,2014-08-15,68.89,68.9,67.69,68.11,3390038
ETR,2014-08-15,73.01,73.64,72.35,72.82,1255196
EW,2014-08-15,47.945,48.63,47.84,48.29,1581260
EXC,2014-08-15,31.85,32.2,31.64,31.8,5611261
EXPD,2014-08-15,41.41,41.41,40.47,40.6,1740761
EXPE,2014-08-15,85.18,85.759,84.32,85.37,2027319
EXR,2014-08-15,54.21,54.425,53.695,53.85,782260
FAST,2014-08-15,45.17,45.2221,43.59,43.82,3087299
FBHS,2014-08-15,41.86,41.99,41.19,41.74,1519874
FB,2014-08-15,74.32,74.65,73,73.63,38909161
FCX,2014-08-15,36.14,36.14,35.7,36.1,6985642
FDX,2014-08-15,150.04,150.24,147.5,148.72,1071489
FE,2014-08-15,32.74,33.11,32.68,32.97,2276997
FFIV,2014-08-15,115.45,115.86,113.1,114.01,747208
FISV,2014-08-15,62.83,63.17,62.14,62.72,2672223
FIS,2014-08-15,56.13,56.36,55.43,55.8,1937428
FITB,2014-08-15,19.84,19.95,19.609,19.73,5832223
FLIR,2014-08-15,33.8,33.97,33.25,33.55,555725
FLR,2014-08-15,73.33,73.6,71.95,72.25,869450
FLS,2014-08-15,73.86,74.1,72.66,73.17,561081
FL,2014-08-15,50.6,50.69,49.13,49.81,2498540
FMC,2014-08-15,66.64,66.83,65.29,66.04,1785237
FOXA,2014-08-15,36.01,36.11,35.68,35.86,17620805
FOX,2014-08-15,34.66,34.92,34.56,34.72,2861514
FRT,2014-08-15,123.84,124.79,123.18,123.7,253401
FTI,2014-08-15,59.77,60.31,59.47,59.96,1302159
F,2014-08-15,17.49,17.49,17.17,17.31,20959569
GD,2014-08-15,119.55,120,118.55,119.34,1879633
GE,2014-08-15,25.95,25.97,25.51,25.64,28167927
GGP,2014-08-15,24.28,24.28,24.01,24.15,8071377
GILD,2014-08-15,98.42,99.49,97.02,99.49,19714202
GIS,2014-08-15,52.93,53.15,52.37,52.66,1973224
GLW,2014-08-15,20.33,20.38,19.9,20.16,8644202
GM,2014-08-15,34.05,34.16,33.51,33.84,14153502
GOOGL,2014-08-15,587.5,589.47,580.76,583.71,1725358
GOOG,2014-08-15,577.86,579.38,570.52,573.48,1517056
GPC,2014-08-15,85.78,85.85,84.35,85.12,609568
GPN,2014-08-15,35.635,35.815,35.285,35.485,1264578
GPS,2014-08-15,42.21,42.41,41.63,41.91,2574545
GRMN,2014-08-15,56.23,57.14,55.74,56.07,1239234
GS,2014-08-15,172.84,174.6,171.44,171.9,2445958
GT,2014-08-15,24.94,24.98,24.57,24.89,2466954
GWW,2014-08-15,239.08,239.965,235.36,237.23,347707
HAL,2014-08-15,67.79,68.47,67.36,68.42,6847170
HAS,2014-08-15,51.21,51.43,50.49,50.79,524663
HBAN,2014-08-15,9.71,9.74,9.56,9.62,6699425
HBI,2014-08-15,24.7125,24.795,24.2875,24.4425,1713820
HCA,2014-08-15,67.35,67.99,67.26,67.74,2331349
HCN,2014-08-15,65.78,66.35,65.27,65.31,2286770
HCP,2014-08-15,41.96,42.29,41.87,41.89,2002453
HD,2014-08-15,84.035,84.09,82.845,83.69,5383543
HES,2014-08-15,97.83,98.97,97.8,98.9,3021772
HIG,2014-08-15,35.37,35.41,34.815,35.11,2553245
HII,2014-08-15,100.39,100.86,98.95,99.71,250899
HOG,2014-08-15,62.48,62.61,61.46,61.89,1028567
HOLX,2014-08-15,26.39,26.47,25.46,25.56,1904120
HON,2014-08-15,94.49,94.78,93.5,94.23,3457868
HP,2014-08-15,98.87,99.93,98.55,99.38,1817081
HRB,2014-08-15,33.31,33.38,32.88,33.2,1154570
HRL,2014-08-15,23.77,23.86,23.5,23.57,980118
HRS,2014-08-15,69.08,69.23,68.2401,69.02,522065
HSIC,2014-08-15,59.725,59.725,58.77,58.985,810858
HST,2014-08-15,22.26,22.425,22.07,22.22,5898828
HSY,2014-08-15,92.41,92.72,90.81,91.42,896453
HUM,2014-08-15,120.35,121.06,118.94,120.45,1283991
IBM,2014-08-15,187.85,188.88,186.79,187.38,2815822
ICE,2014-08-15,37.986,37.986,37.34,37.52,3548480
IDXX,2014-08-15,63.96,64.065,62.79,63.17,488102
IFF,2014-08-15,100.84,100.99,99.36,100.01,463351
ILMN,2014-08-15,169.28,169.7649,164.82,168.57,1230066
INCY,2014-08-15,51.5,51.72,50.51,51.36,758992
INFO,2014-08-15,25.43,25.56,25.25,25.45,540435
INTC,2014-08-15,34.1,34.21,33.7149,34.17,28582224
INTU,2014-08-15,84.25,84.88,83.12,83.72,3121990
IPG,2014-08-15,19.9,20.07,19.69,19.82,3754725
IP,2014-08-15,47.81,47.97,47.11,47.32,3271263
IQV,2014-08-15,57.17,57.17,56.53,57.02,323582
IRM,2014-08-15,35.02,35.22,34.65,34.78,1561621
IR,2014-08-15,61.13,61.36,60.02,60.55,1993558
ISRG,2014-08-15,154.9165,155.6898,152.5132,153.0465,835410
ITW,2014-08-15,87.2,87.4,86.36,87.02,2804977
IT,2014-08-15,73.3,73.74,71.94,72.06,352634
IVZ,2014-08-15,39.3,39.47,38.53,38.92,2402187
JBHT,2014-08-15,75.83,76.03,74.91,75.57,497875
JCI,2014-08-15,46.2094,46.2408,45.4974,45.9267,1709602
JEC,2014-08-15,52.34,52.45,51.03,51.27,674545
JNJ,2014-08-15,102.21,102.44,100.8,101.17,6986145
JNPR,2014-08-15,23.1,23.18,22.91,22.99,7052832
JPM,2014-08-15,57.24,57.5,56.39,56.75,12727664
JWN,2014-08-15,65.55,66.49,64.92,65.11,6070642
KEY,2014-08-15,13.18,13.31,13.05,13.19,8709761
KIM,2014-08-15,23.06,23.1,22.88,23,8216864
KLAC,2014-08-15,73.33,74.41,73.25,74.07,1564182
KMB,2014-08-15,108.47,108.49,107.31,107.72,1215996
KMI,2014-08-15,40.67,41.5,40.38,41.43,40444302
KMX,2014-08-15,50.86,50.93,49.9,50.4,832971
KORS,2014-08-15,78.52,78.98,77.5,78.06,2296514
KO,2014-08-15,40.85,41.15,40.66,40.88,23221550
KR,2014-08-15,25.275,25.37,24.965,25.085,5743138
KSS,2014-08-15,57.07,57.08,55.99,56.88,2989995
KSU,2014-08-15,113.13,113.17,111.32,112.54,574522
K,2014-08-15,64.07,64.47,64,64.28,2040009
LB,2014-08-15,62.91,62.93,61.45,61.6,1797478
LEG,2014-08-15,34.53,34.69,34.1,34.2,707417
LEN,2014-08-15,36.5882,36.6765,35.9314,36.2157,1795854
LH,2014-08-15,105.19,105.45,103.53,103.95,463763
LKQ,2014-08-15,26.55,26.59,26.04,26.51,1320548
LLL,2014-08-15,105.61,106.64,104.79,105.74,1546945
LLY,2014-08-15,61.33,61.46,60.5,60.84,3075561
LMT,2014-08-15,169.91,170.5,167.94,169.16,1062433
LNC,2014-08-15,52.33,52.39,50.94,51.43,1852578
LNT,2014-08-15,28.435,28.61,28.23,28.445,1131878
LOW,2014-08-15,50.56,51.19,49.57,50,6642190
LRCX,2014-08-15,69.09,70.17,68.51,69.65,2570842
LUK,2014-08-15,25.13,25.29,24.76,24.98,1195413
LUV,2014-08-15,29.88,29.97,29.34,29.76,6428784
LYB,2014-08-15,110,110.67,108.72,110.6,2593100
L,2014-08-15,42.5,42.54,41.92,42.22,1157306
MAA,2014-08-15,71.08,71.25,70.71,70.97,171693
MAC,2014-08-15,66.06,66.18,65.29,65.46,805873
MAR,2014-08-15,67.66,67.69,67.03,67.37,2529057
MAS,2014-08-15,22.32,22.53,22.09,22.36,3204587
MAT,2014-08-15,35.38,35.5,34.795,35.08,2579477
MA,2014-08-15,76.41,76.57,74.98,75.21,4352006
MCD,2014-08-15,94.07,94.47,93.41,93.79,4284507
MCHP,2014-08-15,47.32,47.68,46.85,47.37,812857
MCK,2014-08-15,192.74,193.49,189.78,191.15,855424
MCO,2014-08-15,91.94,92.19,91.1,91.36,1486869
MDLZ,2014-08-15,36,36,35.59,35.78,7733912
MDT,2014-08-15,63.52,63.82,62.775,63.25,8477080
MET,2014-08-15,53.05,53.23,51.93,52.48,3899460
MGM,2014-08-15,25.31,25.341,24.7,25.04,6158170
MHK,2014-08-15,140.53,140.74,138.22,139.39,839490
MKC,2014-08-15,68.95,69.36,68.22,68.57,369098
MLM,2014-08-15,127.72,128,125.95,126.86,469689
MMC,2014-08-15,51.95,52.1179,51.28,51.61,1615686
MMM,2014-08-15,142.81,142.98,141.02,141.92,1960967
MNST,2014-08-15,30.8133,31.6433,30.01,31.1633,59074884
MON,2014-08-15,117.34,119.17,117.05,118.99,4951564
MOS,2014-08-15,46.01,46.49,45.94,46.45,2346014
MO,2014-08-15,42.39,42.47,41.93,42.2,4737304
MPC,2014-08-15,44.62,44.73,43.985,44.54,6883340
MRK,2014-08-15,58.8,59,58.03,58.61,9046759
MRO,2014-08-15,39.1,39.24,38.87,39.02,10380950
MSFT,2014-08-15,44.58,44.895,44.4,44.79,41611308
MSI,2014-08-15,61.83,61.87,60.69,61,2979620
MS,2014-08-15,32.28,32.71,31.98,32.22,9457909
MTB,2014-08-15,120.35,120.96,119.1,119.96,480010
MTD,2014-08-15,267,268.7275,265.02,266.36,118761
MU,2014-08-15,31.4,31.73,31.16,31.49,20560680
MYL,2014-08-15,46.32,46.8399,45.96,46.45,6054074
M,2014-08-15,57.93,57.93,56.9,57.45,4458811
NAVI,2014-08-15,17.16,17.25,16.86,17.02,1595089
NBL,2014-08-15,69.74,70.17,69.49,70.01,1840025
NCLH,2014-08-15,33.4,34.5,33.28,33.56,1509858
NDAQ,2014-08-15,42.32,42.41,41.71,42.12,686469
NEE,2014-08-15,96.41,97.42,96.04,96.38,1268280
NEM,2014-08-15,26.58,26.995,26.58,26.89,5380657
NFLX,2014-08-15,64.4985,65.9999,64.0857,65.5842,22053577
NFX,2014-08-15,40.66,41.38,40.45,41.27,1965951
NI,2014-08-15,38.56,38.94,38.39,38.68,1814724
NKE,2014-08-15,38.86,39,38.2465,38.565,4498524
NLSN,2014-08-15,48,48.17,47.31,47.54,1322729
NOC,2014-08-15,125.51,125.98,123.68,124.87,868129
NOV,2014-08-15,81.14,82.2,81.14,82.11,2780480
NRG,2014-08-15,29.47,29.63,29.03,29.16,3840740
NSC,2014-08-15,104.45,104.68,103.53,104.49,1178176
NTAP,2014-08-15,41.37,41.675,40.88,41.36,5253178
NTRS,2014-08-15,67.16,67.28,66.25,66.59,998973
NUE,2014-08-15,52.53,52.65,51.94,52,1395661
NVDA,2014-08-15,18.86,19.145,18.68,19.04,9249383
NWL,2014-08-15,33.61,33.61,33.06,33.28,1119518
NWSA,2014-08-15,17.36,17.38,17.145,17.25,2948786
NWS,2014-08-15,17.05,17.05,16.78,16.81,913237
OKE,2014-08-15,65.62,66.86,65.62,66.45,1005683
OMC,2014-08-15,72.27,72.41,70.99,71.63,1128918
ORCL,2014-08-15,40.24,40.59,39.98,40.28,13418995
ORLY,2014-08-15,155,155,151.37,151.94,689415
OXY,2014-08-15,100.03,100.61,99.327,100.46,4281850
O,2014-08-15,44.73,44.85,44.47,44.71,1215788
PAYX,2014-08-15,41.95,42,41.27,41.55,1996336
PBCT,2014-08-15,14.78,14.85,14.54,14.63,3323805
PCAR,2014-08-15,62.92,62.92,61.75,62.19,1104405
PCG,2014-08-15,44.84,45.41,44.83,45.2,6136087
PCLN,2014-08-15,1293.62,1293.62,1266.52,1270.12,1335997
PDCO,2014-08-15,39.26,39.36,38.93,39.1,641860
PEG,2014-08-15,35.53,35.9,35.29,35.53,4321044
PEP,2014-08-15,92.1,92.75,91.29,91.85,3844615
PFE,2014-08-15,28.86,28.9,28.41,28.64,21736655
PFG,2014-08-15,51.58,51.69,50.44,51.07,1140900
PGR,2014-08-15,24.55,24.75,24.45,24.56,2960121
PG,2014-08-15,82.23,82.23,81.18,81.78,7422986
PHM,2014-08-15,18.46,18.48,18.095,18.27,3027983
PH,2014-08-15,113.83,114.02,112.11,112.78,996166
PKG,2014-08-15,66.08,66.08,64.9,65.87,994385
PKI,2014-08-15,45.84,45.84,44.92,45.33,361245
PLD,2014-08-15,41,41.15,40.68,40.8,2255393
PM,2014-08-15,85.1,85.17,83.82,84.5,4231279
PNC,2014-08-15,82.55,82.8,81.4,82.04,2220031
PNR,2014-08-15,68.86,68.865,67.265,67.94,2238478
PNW,2014-08-15,54.54,54.93,54.21,54.52,815943
PPG,2014-08-15,101.03,101.885,100.435,101.135,882340
PPL,2014-08-15,33.69,34.05,33.64,33.81,4376315
PRGO,2014-08-15,149.7,149.7,146.72,148.53,1274931
PRU,2014-08-15,88.98,89,86.88,87.86,1690868
PSA,2014-08-15,175.95,176.59,174.04,175.01,501334
PSX,2014-08-15,83.85,84.37,83.5,83.79,4763546
PVH,2014-08-15,112.9,112.96,110,110.5,855160
PWR,2014-08-15,35.11,35.3,34.51,34.59,1253453
PXD,2014-08-15,201.6,203.97,200.89,203.01,1438608
PX,2014-08-15,130.16,130.46,128.72,129.58,858222
QCOM,2014-08-15,75.13,75.13,73.985,74.41,9794430
RCL,2014-08-15,62.87,63.22,61.83,62.47,1029409
REGN,2014-08-15,347.79,351.4999,343.85,348.62,549288
REG,2014-08-15,57,57.14,56.74,56.93,898017
RE,2014-08-15,163.17,163.89,162.06,162.67,322275
RF,2014-08-15,9.93,10.025,9.74,9.78,17638497
RHI,2014-08-15,49.85,49.94,48.67,48.98,953503
RHT,2014-08-15,60,60.39,59.27,59.85,1041419
RJF,2014-08-15,52.43,52.5,51.46,52,580628
RL,2014-08-15,164.04,164.51,162.17,163.54,846061
RMD,2014-08-15,51.76,51.97,51.04,51.4,523384
ROK,2014-08-15,115.47,115.47,113.3,114.29,547907
ROP,2014-08-15,148.39,148.56,145.92,147.39,265462
ROST,2014-08-15,33.255,33.285,32.585,32.775,2539726
RRC,2014-08-15,75.7,76.49,75.27,75.93,1496010
RSG,2014-08-15,39.08,39.1,38.65,39.07,1740894
RTN,2014-08-15,93.72,93.9799,92.74,93.45,1144026
SBAC,2014-08-15,110.15,110.15,107.95,108.57,961639
SBUX,2014-08-15,38.61,38.64,38.185,38.455,8090044
SCG,2014-08-15,50.38,50.69,50.06,50.39,892487
SCHW,2014-08-15,27.74,27.77,27.01,27.27,6334119
SEE,2014-08-15,34.69,34.95,34.51,34.85,2420320
SHW,2014-08-15,212.72,213.84,210.84,212.8,466107
SIG,2014-08-15,105.38,105.95,104.33,105.03,302322
SJM,2014-08-15,103.49,104.03,102.27,102.87,372260
SLB,2014-08-15,106.3,106.88,105.39,106.53,5322493
SLG,2014-08-15,110.17,110.68,109.44,109.83,387331
SNA,2014-08-15,125,125,123.0748,123.85,376713
SNI,2014-08-15,79.83,80.32,79.3,80.12,707000
SNPS,2014-08-15,39.11,39.18,38.49,38.78,309182
SO,2014-08-15,43.43,43.82,43.28,43.42,4392514
SPGI,2014-08-15,79.78,80.39,79.26,79.45,1226693
SPG,2014-08-15,169.09,169.41,167.77,168.85,2295415
SRCL,2014-08-15,119.58,119.62,118.03,118.62,298746
SRE,2014-08-15,102.88,103.72,102.66,103.04,1186776
STI,2014-08-15,37.11,37.18,36.555,36.81,2810511
STT,2014-08-15,70.43,70.54,69.23,69.63,2053468
STX,2014-08-15,58.85,59,58.1622,58.75,2364372
STZ,2014-08-15,86.22,87.72,85.82,87.47,1114137
SWKS,2014-08-15,53.97,54.88,53.5,54.39,2909570
SWK,2014-08-15,90.38,90.4,89.1,89.78,834013
SYF,2014-08-15,23.02,23.08,23,23,1948218
SYK,2014-08-15,81.22,81.22,79.78,80.47,907225
SYMC,2014-08-15,24.47,24.48,24,24.24,5112153
SYY,2014-08-15,37.76,37.835,37.25,37.45,2165812
TAP,2014-08-15,74.78,75.4676,74.27,74.86,1184574
TDG,2014-08-15,177.82,179.31,177,178.48,241937
TEL,2014-08-15,62.46,62.585,61.63,62.15,787202
TGT,2014-08-15,58.74,58.77,57.84,58.2,4187054
TIF,2014-08-15,97.09,97.42,95.72,96.51,914365
TJX,2014-08-15,54.03,54.03,53,53.14,4232964
TMK,2014-08-15,53.81,53.81,52.87,53.26,525584
TMO,2014-08-15,121.95,122.89,120.16,121.55,1562052
TPR,2014-08-15,36.39,36.43,35.8,36.06,3328932
TRIP,2014-08-15,98.25,98.5,95.78,97.1,1355457
TROW,2014-08-15,78.73,78.97,77.35,77.75,2140469
TRV,2014-08-15,92.34,92.93,91.48,92.13,1342993
TSCO,2014-08-15,62.41,62.46,60.65,61.3,1041500
TSN,2014-08-15,37.63,37.8,37.21,37.39,2830229
TSS,2014-08-15,31.52,31.63,30.89,31.03,1240633
TWX,2014-08-15,76.64,76.99,75.95,76.5,7645144
TXN,2014-08-15,47.67,47.73,46.985,47.56,5854093
TXT,2014-08-15,37.95,38.042,37.06,37.49,1767004
T,2014-08-15,34.93,34.97,34.46,34.74,26957837
UAA,2014-08-15,34.615,34.755,34.0451,34.42,3101210
UAL,2014-08-15,46,46.4,44.99,46.01,5649609
UDR,2014-08-15,29.56,29.63,29.34,29.47,808548
UHS,2014-08-15,110.09,110.4272,108.65,109.62,301094
ULTA,2014-08-15,94.37,94.5,91.9,93.24,610974
UNH,2014-08-15,82.21,82.28,80.81,81.47,2442721
UNM,2014-08-15,35.23,35.28,34.5,34.84,1207366
UNP,2014-08-15,102.16,102.28,101.16,101.99,2920776
UPS,2014-08-15,96.76,97.03,96.06,96.85,4873999
URI,2014-08-15,112.15,112.47,109.5,111.71,1028157
USB,2014-08-15,41.7,41.78,41.06,41.27,5761106
UTX,2014-08-15,106.31,106.36,104.94,105.63,3106685
VAR,2014-08-15,85.41,85.5748,83.49,84.24,719710
VFC,2014-08-15,62.19,62.41,61.11,61.51,1308938
VIAB,2014-08-15,80.97,81.5499,80.77,81.48,3453084
VLO,2014-08-15,52.85,53.0189,52.11,52.49,6434586
VMC,2014-08-15,62.43,62.6765,61.35,61.47,871210
VNO,2014-08-15,106.39,106.75,105.17,105.55,1999942
VRSK,2014-08-15,63.11,63.11,62.36,62.69,1238550
VRSN,2014-08-15,55.74,56.32,55.46,55.74,1146466
VRTX,2014-08-15,90.87,91.85,89.55,90.88,1053292
VTR,2014-08-15,65.06,65.39,64.76,64.93,1477051
VZ,2014-08-15,48.9,49.05,48.5,48.8,16380737
V,2014-08-15,53.2225,53.33,52.4825,52.5475,8999448
WAT,2014-08-15,105.02,105.13,102.76,103.44,429424
WBA,2014-08-15,62.45,62.49,61.48,61.75,8870935
WDC,2014-08-15,101,101.31,99.48,100.62,1587630
WEC,2014-08-15,43.36,43.63,43.16,43.47,1598153
WFC,2014-08-15,50.5,50.62,49.865,50.21,13297171
WHR,2014-08-15,150.59,150.64,147.09,148.44,698480
WMB,2014-08-15,57.04,57.92,57.04,57.79,5147987
WMT,2014-08-15,74.65,74.65,73.485,73.9,6942723
WM,2014-08-15,45.9,46.07,45.51,45.82,1591477
WU,2014-08-15,17.41,17.445,17.21,17.33,3300326
WYNN,2014-08-15,202.99,203.6795,198.801,201.33,1015635
WYN,2014-08-15,79.85,80,78.49,79.19,1317620
WY,2014-08-15,33.13,33.18,32.83,32.96,2292588
XEC,2014-08-15,134.12,136.63,133.79,136.55,1239914
XEL,2014-08-15,30.94,31.16,30.84,31.02,2274250
XLNX,2014-08-15,41.99,42.5,41.64,42.13,3695021
XL,2014-08-15,32.98,33.18,32.6,32.96,4772811
XOM,2014-08-15,99.24,99.43,98.14,99.03,9234925
XRAY,2014-08-15,47.76,47.86,47,47.34,744338
XRX,2014-08-15,53.76,54.04,53.18,53.56,1829964
XYL,2014-08-15,36.89,37.05,36.475,36.72,680849
YUM,2014-08-15,71.49,71.87,71.3,71.48,3703322
ZBH,2014-08-15,97.96,98.15,96.62,97.48,1171360
ZION,2014-08-15,28.31,28.35,27.94,28.115,1564801
ZTS,2014-08-15,33.13,33.695,33.13,33.69,3842973
AAL,2014-08-18,39.6,40.9,39.6,40.66,10902850
AAPL,2014-08-18,98.49,99.37,97.98,99.16,47572413
AAP,2014-08-18,132.08,133.35,131.875,133.33,678590
ABBV,2014-08-18,54.39,54.52,53.84,54.31,7370618
ABC,2014-08-18,76.53,76.99,76.36,76.6,698416
ABT,2014-08-18,42.62,42.62,42.1,42.23,3234772
ACN,2014-08-18,79.41,79.98,79.33,79.81,1920659
ADBE,2014-08-18,70.44,71.1,70.39,71.06,1707275
ADI,2014-08-18,51.22,51.505,51.08,51.34,1016621
ADM,2014-08-18,49.86,50.01,49.71,49.79,2269848
ADP,2014-08-18,82.62,83.33,82.505,83.25,941475
ADSK,2014-08-18,53.04,53.9,52.88,53.79,4700845
ADS,2014-08-18,262.32,264.66,261.35,264.46,282640
AEE,2014-08-18,38.56,39.22,38.51,38.93,2029684
AEP,2014-08-18,51.44,51.845,51.37,51.47,2580676
AES,2014-08-18,14.86,14.99,14.73,14.75,2504454
AET,2014-08-18,78.03,78.17,77.12,78.04,1417689
AFL,2014-08-18,60.01,60.95,59.98,60.92,3525353
AGN,2014-08-18,216.51,218.07,215.67,218.07,1632625
AIG,2014-08-18,54.36,54.55,54.09,54.48,5614293
AIV,2014-08-18,33.49,33.72,33.39,33.69,1088176
AIZ,2014-08-18,65.28,66.2,65.06,66.18,561038
AJG,2014-08-18,45.86,46.36,45.71,46.3,693531
AKAM,2014-08-18,60,60.72,59.94,60.7,1255633
ALB,2014-08-18,61.39,62.17,61.39,61.66,741077
ALGN,2014-08-18,54.9,55.02,54.59,54.95,408749
ALK,2014-08-18,45.84,47.08,45.77,47.01,1480167
ALLE,2014-08-18,52.51,53.2,52.17,52.64,325379
ALL,2014-08-18,60.97,61.3,60.89,61.28,2058274
ALXN,2014-08-18,173,173.2499,169.28,170.24,1177237
AMAT,2014-08-18,22.575,22.58,21.98,22.1,16987613
AMD,2014-08-18,4.14,4.22,4.14,4.21,45386525
AME,2014-08-18,51.8,52.39,51.7125,52.39,795523
AMGN,2014-08-18,133.35,133.98,132.37,133.22,3161507
AMG,2014-08-18,199.67,201.27,199.63,200.69,208330
AMP,2014-08-18,120.94,121.74,120.84,121.55,891541
AMT,2014-08-18,99.1,99.78,98.89,99.78,1814176
AMZN,2014-08-18,335.48,337.8,333.77,334.53,2488186
ANDV,2014-08-18,63.41,64.47,63.16,63.97,2777941
ANSS,2014-08-18,80.2,81.17,79.96,81.12,335085
ANTM,2014-08-18,112.49,112.52,111.16,112.4,1064000
AON,2014-08-18,84.98,85.78,84.9,85.51,1512948
AOS,2014-08-18,24.21,24.64,24.21,24.5,931910
APA,2014-08-18,99.31,99.87,97.6,98.5,2695135
APC,2014-08-18,108.16,108.93,107.25,108.85,5174089
APD,2014-08-18,133.39,134.31,133.39,134.14,989493
APH,2014-08-18,50.515,50.995,50.3475,50.895,858944
ARE,2014-08-18,78.53,79.58,78.43,79.55,519398
ARNC,2014-08-18,48.6,49.08,48.45,48.96,3933719
ATVI,2014-08-18,23.4,23.5,23.19,23.27,5456281
AVB,2014-08-18,151.82,153.33,151.56,153.28,609132
AVGO,2014-08-18,75.31,75.4,74.35,75.37,1253322
AVY,2014-08-18,48.14,48.41,48.04,48.38,673981
AWK,2014-08-18,49.9,50.16,49.46,49.69,897501
AXP,2014-08-18,87.29,87.48,86.98,87.16,2672035
AYI,2014-08-18,118.25,119.96,117.965,119.93,235145
AZO,2014-08-18,531,534.16,529.55,533.9,126546
A,2014-08-18,57.75,58.62,57.35,58.52,2761606
BAC,2014-08-18,15.28,15.45,15.27,15.45,54968626
BAX,2014-08-18,74.77,75.37,74.62,75.21,1070421
BA,2014-08-18,123.58,125.24,123.57,124.98,4201803
BBT,2014-08-18,36.47,36.76,36.43,36.66,2246031
BBY,2014-08-18,29.37,29.94,29.37,29.91,3516358
BDX,2014-08-18,117.82,118.2,117.65,117.9,447654
BEN,2014-08-18,55.08,55.57,55.02,55.26,1174129
BF.B,2014-08-18,46.5,46.585,46.25,46.475,495124
BIIB,2014-08-18,347.59,348.4,342.09,344.6,1223574
BK,2014-08-18,38.48,38.68,38.48,38.57,4512268
BLK,2014-08-18,317.08,319.86,316.39,319.73,465223
BLL,2014-08-18,31.71,31.945,31.645,31.925,1110210
BMY,2014-08-18,49.94,50.13,49.77,49.99,4616955
BRK.B,2014-08-18,135.47,135.47,134.68,135.03,2960400
BSX,2014-08-18,12.56,12.67,12.52,12.64,5770646
BWA,2014-08-18,62.65,62.8,62.22,62.42,839755
BXP,2014-08-18,121.24,122.5,120.89,122.42,533919
CAG,2014-08-18,31.89,31.92,31.74,31.89,2094869
CAH,2014-08-18,71.53,72.41,71.43,72.21,1513996
CAT,2014-08-18,106.69,107.1,106.28,106.98,3479007
CA,2014-08-18,28.46,28.53,28.16,28.42,2322105
CBG,2014-08-18,31.02,31.43,30.94,31.43,2028856
CBOE,2014-08-18,51.25,52.11,51.24,51.75,602122
CBS,2014-08-18,60.55,60.73,60.11,60.23,5928201
CB,2014-08-18,103.86,104.3,103.8,104.21,912896
CCI,2014-08-18,78.9,78.97,78.36,78.53,1804110
CCL,2014-08-18,37.83,37.94,37.73,37.86,1518761
CDNS,2014-08-18,17.02,17.27,17.02,17.235,1455345
CELG,2014-08-18,90.12,92.07,90.05,91.31,5322174
CERN,2014-08-18,55.76,55.95,55.42,55.92,1391441
CF,2014-08-18,50.83,51.476,50.688,51.388,3237605
CHD,2014-08-18,33.74,33.96,33.685,33.87,766866
CHK,2014-08-18,25.72,25.74,25.38,25.46,5812329
CHRW,2014-08-18,67.46,68.29,67.46,68.15,1081570
CHTR,2014-08-18,155.99,158.03,155.22,157.41,1120294
CINF,2014-08-18,48.03,48.35,47.8,47.92,452767
CI,2014-08-18,93,93.16,92.269,93.15,567018
CLX,2014-08-18,88.46,89.38,88.46,88.93,585916
CL,2014-08-18,64.35,65,64.3,64.62,3797438
CMA,2014-08-18,49.15,49.75,49.14,49.64,709537
CMCSA,2014-08-18,27.485,27.55,27.24,27.365,15186806
CME,2014-08-18,73.94,74.32,73.685,73.81,1088709
CMG,2014-08-18,681,684.87,680.41,684.83,201138
CMI,2014-08-18,142.13,142.9899,141.46,142.17,2509697
CMS,2014-08-18,29.7,29.71,29.46,29.51,1130825
CNC,2014-08-18,37.055,37.2075,36.6875,37.145,497090
CNP,2014-08-18,24.58,24.69,24.34,24.39,2434215
COF,2014-08-18,79.87,80.42,79.77,80.42,3003542
COG,2014-08-18,33.15,33.3501,32.7,33.19,5538804
COL,2014-08-18,74.9,75.34,74.7625,75.31,718864
COO,2014-08-18,161.58,163.57,161.58,161.91,291010
COP,2014-08-18,80.95,80.95,78.91,79.34,8478566
COST,2014-08-18,119,119.675,118.95,119.46,1240085
COTY,2014-08-18,17.82,17.97,17.72,17.92,399825
CPB,2014-08-18,43.74,44.24,43.67,43.86,1037178
CRM,2014-08-18,54.11,54.63,53.9,54.38,4757310
CSCO,2014-08-18,24.49,24.66,24.43,24.63,27666914
CSX,2014-08-18,30.41,30.65,30.37,30.64,4645107
CTAS,2014-08-18,65.7,66.09,65.65,65.83,775774
CTL,2014-08-18,40.64,40.71,40.29,40.42,2704021
CTSH,2014-08-18,44.99,45.68,44.82,45.27,5661305
CTXS,2014-08-18,69.44,69.97,69.24,69.63,1531551
CVS,2014-08-18,79.16,79.43,78.9,79.15,2205906
CVX,2014-08-18,126.27,126.59,125.63,126.3,4630044
CXO,2014-08-18,129.67,130.35,128.27,129.28,809771
C,2014-08-18,49.05,49.58,48.97,49.51,13204359
DAL,2014-08-18,38.92,39.78,38.81,39.51,9094989
DE,2014-08-18,85.21,86.18,85.09,86.11,3230513
DFS,2014-08-18,60.87,61.09,60.64,61.06,1585816
DGX,2014-08-18,60.79,61.95,60.78,61.73,980267
DG,2014-08-18,64,64.73,62.3,64.14,42449092
DHI,2014-08-18,20.98,21.32,20.96,21.13,7158065
DHR,2014-08-18,76.36,76.45,75.37,76.29,2054159
DISCA,2014-08-18,43.84,44.47,43.671,44.39,2165443
DISCK,2014-08-18,41.9,42.47,41.76,42.36,1122585
DISH,2014-08-18,65.28,65.39,64.41,65.04,1048889
DIS,2014-08-18,89.66,90.365,89.58,89.97,4977060
DLR,2014-08-18,65.91,66.68,65.66,66.49,754333
DLTR,2014-08-18,54.75,54.8,54.04,54.26,9116394
DOV,2014-08-18,87.99,88.94,87.87,88.94,549542
DPS,2014-08-18,60.86,61.09,60.51,60.83,2107429
DRE,2014-08-18,18.31,18.44,18.25,18.42,1146203
DRI,2014-08-18,46.69,47.255,46.67,47.21,1280847
DTE,2014-08-18,76.47,76.76,76.09,76.3,987992
DUK,2014-08-18,72.3,72.65,71.92,72.09,1826003
DVA,2014-08-18,72.39,73.53,72.19,73.43,1197954
DVN,2014-08-18,73.5,73.7,72.96,73.54,1883724
D,2014-08-18,68.97,69.25,68.56,68.68,1375647
EA,2014-08-18,36.86,36.86,36.24,36.67,2373281
EBAY,2014-08-18,53.06,53.172,52.81,53.11,8875555
ECL,2014-08-18,112.8,113.96,112.67,113.4,810230
ED,2014-08-18,57.15,57.2401,56.77,56.85,1216623
EFX,2014-08-18,77.56,78.19,77.5,77.96,301030
EIX,2014-08-18,57.42,57.84,57.18,57.54,1672307
EL,2014-08-18,76.89,77.25,76.51,76.79,2042807
EMN,2014-08-18,81.45,81.62,80.64,81.26,1516310
EMR,2014-08-18,63.16,63.835,63.16,63.82,2047248
EOG,2014-08-18,106.65,106.91,104.66,105.43,3276046
EQIX,2014-08-18,218.01,220.47,216.58,219.88,551538
EQR,2014-08-18,66.12,66.81,65.93,66.79,1318713
EQT,2014-08-18,94.63,95.2,93.92,94.93,884487
ESRX,2014-08-18,73.2,73.91,72.86,73.84,3249070
ESS,2014-08-18,190.64,191.8,190.08,191.65,302845
ES,2014-08-18,44.23,44.46,44.01,44.18,948800
ETFC,2014-08-18,21.37,21.695,21.37,21.64,1974227
ETN,2014-08-18,68.52,69.02,68.51,69,3310589
ETR,2014-08-18,72.9,73.2,72.5701,72.75,783910
EW,2014-08-18,48.585,49.135,48.46,48.945,1625976
EXC,2014-08-18,31.93,32.105,31.725,31.82,4037386
EXPD,2014-08-18,40.79,41.34,40.69,41.33,1017154
EXPE,2014-08-18,86.18,87.32,85.7893,86.04,1221717
EXR,2014-08-18,54.26,54.4,53.92,54.35,622705
FAST,2014-08-18,44.17,44.73,44.01,44.72,1304127
FBHS,2014-08-18,42,43.11,42,42.71,1920518
FB,2014-08-18,74,74.72,73.96,74.59,23973658
FCX,2014-08-18,36.1,36.39,36,36.37,6405559
FDX,2014-08-18,149.29,150.45,149.23,150.42,1069356
FE,2014-08-18,32.96,33.15,32.73,32.84,2029772
FFIV,2014-08-18,114.95,117.31,114.72,116.57,689120
FISV,2014-08-18,63,63.57,62.78,63.52,754400
FIS,2014-08-18,56.11,56.83,56.1,56.68,1649724
FITB,2014-08-18,19.87,20.06,19.86,20.02,5689628
FLIR,2014-08-18,33.75,34.08,33.73,33.99,464415
FLR,2014-08-18,73.03,74,72.98,73.98,758893
FLS,2014-08-18,73.87,75.13,73.76,75,642466
FL,2014-08-18,50.21,50.7,50.07,50.7,1441104
FMC,2014-08-18,66.41,66.87,66.33,66.41,1483921
FOXA,2014-08-18,36,36.24,35.78,35.97,10115772
FOX,2014-08-18,35,35.04,34.7,34.87,1380764
FRT,2014-08-18,123.75,124.36,123.12,124.33,303615
FTI,2014-08-18,60.37,60.56,59.53,59.8,860105
F,2014-08-18,17.38,17.52,17.38,17.43,17174948
GD,2014-08-18,120.2,121.49,120.17,121.18,1079355
GE,2014-08-18,25.87,26.07,25.85,26.07,26809918
GGP,2014-08-18,24.24,24.355,24.16,24.33,1988779
GILD,2014-08-18,100.44,101.5,100.08,100.72,14757733
GIS,2014-08-18,52.93,53.04,52.72,52.99,2166850
GLW,2014-08-18,20.29,20.42,20.285,20.37,5286662
GM,2014-08-18,34.09,34.44,34.04,34.4,10327204
GOOGL,2014-08-18,587.1,595.05,586.55,592.7,1470756
GOOG,2014-08-18,576.11,584.51,576,582.16,1282531
GPC,2014-08-18,85.71,86.22,85.627,86.14,488007
GPN,2014-08-18,35.695,35.95,35.525,35.775,644472
GPS,2014-08-18,42.23,42.23,42,42.04,2486948
GRMN,2014-08-18,56.39,56.81,55.85,56,867791
GS,2014-08-18,173.25,174.63,172.7,174.55,1877745
GT,2014-08-18,24.99,25.65,24.8,25.43,3155150
GWW,2014-08-18,239.13,242.87,237.55,242.83,528012
HAL,2014-08-18,68.91,69.27,68.53,68.87,5018851
HAS,2014-08-18,51.17,51.6665,51.13,51.59,800305
HBAN,2014-08-18,9.68,9.77,9.645,9.74,6496347
HBI,2014-08-18,24.685,25.2025,24.6565,24.955,2970124
HCA,2014-08-18,68.18,69.1906,68.01,68.87,2826208
HCN,2014-08-18,65.51,65.79,65.34,65.68,1385867
HCP,2014-08-18,42.02,42.3,41.99,42.25,1688794
HD,2014-08-18,84.21,84.62,83.293,83.59,9481596
HES,2014-08-18,99.21,99.44,96.93,97.9,2360069
HIG,2014-08-18,35.28,35.72,35.27,35.63,2202085
HII,2014-08-18,104.69,105.12,101.8,102.35,286744
HOG,2014-08-18,62.31,62.83,62.19,62.73,907111
HOLX,2014-08-18,25.63,25.9,25.328,25.425,2587884
HON,2014-08-18,94.62,95.4,94.59,95.26,2832049
HP,2014-08-18,99.84,100.1281,98.31,99.33,1214797
HRB,2014-08-18,33.42,33.57,33.31,33.4,1129978
HRL,2014-08-18,23.655,23.715,23.6,23.715,922784
HRS,2014-08-18,69.46,69.66,69.06,69.63,371518
HSIC,2014-08-18,59.2,59.565,59.1775,59.445,425146
HST,2014-08-18,22.35,22.57,22.29,22.57,3578365
HSY,2014-08-18,91.45,91.9,91.31,91.55,561664
HUM,2014-08-18,121.19,122.1,120.07,121.93,792437
IBM,2014-08-18,188.1,189.81,187.76,189.36,2420398
ICE,2014-08-18,37.828,38.054,37.816,38,3192110
IDXX,2014-08-18,63.625,63.908,63.185,63.685,595158
IFF,2014-08-18,100.65,101.2,100.26,100.88,310753
ILMN,2014-08-18,169.88,173.16,169.13,172.28,791116
INCY,2014-08-18,52,52.6,51.39,51.68,736513
INFO,2014-08-18,25.38,25.815,25.0601,25.43,639561
INTC,2014-08-18,34.26,34.47,33.975,34.41,27233549
INTU,2014-08-18,84.22,84.67,83.9,84.43,1411352
IPG,2014-08-18,19.97,20.11,19.97,20.08,2620865
IP,2014-08-18,47.64,48.34,47.53,47.57,2444898
IQV,2014-08-18,57.32,57.65,56.76,57.08,463496
IRM,2014-08-18,35,35.54,34.96,35.43,1100513
IR,2014-08-18,61.06,62.19,60.91,62.18,2551643
ISRG,2014-08-18,153.5298,156.0965,153.2965,154.7698,931299
ITW,2014-08-18,87.4,88.21,87.34,87.97,2021414
IT,2014-08-18,72.39,73.01,72.39,72.91,207925
IVZ,2014-08-18,39.35,39.68,39.21,39.49,2503551
JBHT,2014-08-18,76.01,77.13,75.505,77.04,772570
JCI,2014-08-18,46.2932,46.6597,46.2408,46.5445,1481699
JEC,2014-08-18,51.52,52.41,51.52,52.34,615271
JNJ,2014-08-18,101.92,102.72,101.75,102.7,5981073
JNPR,2014-08-18,23.18,23.33,23.06,23.25,4663598
JPM,2014-08-18,56.86,57.43,56.76,57.23,8881423
JWN,2014-08-18,65.58,66.15,65.47,66.12,1830525
KEY,2014-08-18,13.27,13.5,13.25,13.33,8494750
KIM,2014-08-18,23.08,23.1,22.955,23.1,3164858
KLAC,2014-08-18,74.44,74.52,73.88,74.37,989081
KMB,2014-08-18,108.31,108.82,108.12,108.64,1289709
KMI,2014-08-18,41.16,41.28,40.835,41.14,27730847
KMX,2014-08-18,50.6,51.2,50.59,50.92,672562
KORS,2014-08-18,78.52,79.64,78.41,79.36,2331579
KO,2014-08-18,40.79,41.42,40.79,41.35,14892233
KR,2014-08-18,25.17,25.24,25.03,25.095,5591088
KSS,2014-08-18,57.2,57.73,56.83,57.55,1997249
KSU,2014-08-18,113.18,113.93,112.96,113.4,546991
K,2014-08-18,64.45,64.54,64.16,64.3,1433775
LB,2014-08-18,61.93,62.64,61.85,62.64,2557322
LEG,2014-08-18,34.45,34.84,34.44,34.7,607885
LEN,2014-08-18,36.5196,37.049,36.5,36.8137,2293143
LH,2014-08-18,104.42,105.68,104.09,105.35,548663
LKQ,2014-08-18,26.66,27.3,26.56,27.23,1570047
LLL,2014-08-18,106.475,108.48,106.45,108.34,1032123
LLY,2014-08-18,61.18,61.45,61.07,61.35,2198348
LMT,2014-08-18,170.2,172.1,170.04,171.52,766472
LNC,2014-08-18,51.86,52.64,51.68,52.62,1750132
LNT,2014-08-18,28.575,28.64,28.37,28.43,996048
LOW,2014-08-18,50.5,50.7,50.34,50.45,4817942
LRCX,2014-08-18,70,70.73,69.31,70.67,1380353
LUK,2014-08-18,25.05,25.17,24.87,24.92,2468198
LUV,2014-08-18,30.01,30.85,29.87,30.82,6438863
LYB,2014-08-18,111.58,112,110.68,111.16,2569086
L,2014-08-18,42.39,42.41,42,42.19,1487399
MAA,2014-08-18,71.25,72,71.18,71.99,271744
MAC,2014-08-18,65.19,65.48,64.98,65.27,862213
MAR,2014-08-18,67.87,67.95,67.34,67.66,1750739
MAS,2014-08-18,22.5,22.92,22.5,22.88,2745253
MAT,2014-08-18,35.22,35.405,35.1,35.31,1966331
MA,2014-08-18,75.69,76.82,75.686,76.77,4030623
MCD,2014-08-18,94.15,94.74,93.93,94.25,4398807
MCHP,2014-08-18,47.36,47.44,46.74,47.03,2122052
MCK,2014-08-18,191.58,192.55,190.69,192.12,591210
MCO,2014-08-18,91.5,91.93,91.26,91.3,933070
MDLZ,2014-08-18,36.08,36.08,35.86,36.04,6205423
MDT,2014-08-18,63.67,63.78,63.22,63.47,6171676
MET,2014-08-18,52.9,53.565,52.78,53.49,4972433
MGM,2014-08-18,25.16,25.3,24.95,25.15,4654699
MHK,2014-08-18,140.05,142.5,140,142.36,806007
MKC,2014-08-18,68.83,69.29,68.66,69.07,389621
MLM,2014-08-18,127.5,128.16,126.906,127.97,537434
MMC,2014-08-18,51.89,52.03,51.7,51.9,1670816
MMM,2014-08-18,142.75,144.19,142.59,144.12,1855474
MNST,2014-08-18,30.6633,30.7766,29.3666,29.48,20495454
MON,2014-08-18,120.03,120.1,119.24,119.43,4502290
MOS,2014-08-18,46.65,47.01,46.57,46.99,2399865
MO,2014-08-18,42.3,42.59,42.3,42.5,3987113
MPC,2014-08-18,44.31,45.08,44.31,45.045,5004426
MRK,2014-08-18,58.8,58.87,58.35,58.42,9443852
MRO,2014-08-18,39,39.09,38.63,38.93,4707717
MSFT,2014-08-18,44.94,45.11,44.68,45.11,26895359
MSI,2014-08-18,61.31,61.62,60.79,60.81,4838837
MS,2014-08-18,32.47,32.74,32.39,32.61,4925388
MTB,2014-08-18,120.44,121.4,120.215,121.07,309833
MTD,2014-08-18,267.88,270.67,266.99,269.36,195905
MU,2014-08-18,31.69,32.09,31.41,32.04,17508563
MYL,2014-08-18,46.88,46.98,46.33,46.48,3923385
M,2014-08-18,57.92,58.15,57.54,58.04,2948708
NAVI,2014-08-18,17.13,17.51,17.07,17.38,2932780
NBL,2014-08-18,70.11,70.585,69.56,69.82,1721000
NCLH,2014-08-18,33.57,34.15,33.57,33.68,795671
NDAQ,2014-08-18,42.32,42.71,42.21,42.35,455891
NEE,2014-08-18,96.59,97.18,95.89,96.14,1098238
NEM,2014-08-18,26.87,26.93,26.53,26.82,4734059
NFLX,2014-08-18,66.0085,67.0714,65.8928,66.5714,13522061
NFX,2014-08-18,41.36,41.73,40.915,41.66,1173275
NI,2014-08-18,38.72,38.75,38.41,38.51,1367676
NKE,2014-08-18,38.865,39.345,38.785,39.275,5697360
NLSN,2014-08-18,47.69,48.2,47.61,48.13,1433135
NOC,2014-08-18,125.62,126.94,125.62,126.73,727358
NOV,2014-08-18,82.7,82.86,82.01,82.49,2124490
NRG,2014-08-18,29.23,29.32,28.97,29.06,2638314
NSC,2014-08-18,105.45,106.14,105.01,106.03,1358146
NTAP,2014-08-18,41.36,41.62,40.99,41.11,3323576
NTRS,2014-08-18,67.12,67.38,66.37,67.15,810329
NUE,2014-08-18,52.34,53.66,52.31,53.65,2672492
NVDA,2014-08-18,19.12,19.32,18.93,19.3,7102895
NWL,2014-08-18,33.5,33.81,33.5,33.62,842653
NWSA,2014-08-18,17.27,17.405,17.15,17.2,4254460
NWS,2014-08-18,16.94,17.13,16.78,16.84,1182893
OKE,2014-08-18,66.94,66.94,66.22,66.4,808429
OMC,2014-08-18,72.1,72.34,72.045,72.21,632758
ORCL,2014-08-18,40.45,40.77,40.4,40.64,7642508
ORLY,2014-08-18,154.87,154.87,152.26,153.89,463609
OXY,2014-08-18,100.78,100.905,99.49,100.6,2969664
O,2014-08-18,44.99,45.14,44.61,45.12,1261918
PAYX,2014-08-18,41.96,42.15,41.79,42.09,1734689
PBCT,2014-08-18,14.75,14.75,14.62,14.71,1481958
PCAR,2014-08-18,62.73,63.47,62.21,63.45,1070365
PCG,2014-08-18,45.28,45.51,44.921,44.99,2489481
PCLN,2014-08-18,1274.57,1288.27,1273.52,1276.18,602479
PDCO,2014-08-18,39.25,39.64,39.08,39.52,493967
PEG,2014-08-18,35.65,35.87,35.375,35.44,2623617
PEP,2014-08-18,92.2,92.52,92,92.15,2974723
PFE,2014-08-18,28.75,28.94,28.69,28.84,22969591
PFG,2014-08-18,51.49,52.13,51.4,52,822249
PGR,2014-08-18,24.62,24.76,24.6,24.68,3212667
PG,2014-08-18,81.99,82.85,81.81,82.44,8450531
PHM,2014-08-18,18.38,18.795,18.36,18.78,6667914
PH,2014-08-18,113.35,114.73,113.35,114.57,1053549
PKG,2014-08-18,66.17,66.48,65.98,66.29,658158
PKI,2014-08-18,45.55,45.88,45.33,45.86,345598
PLD,2014-08-18,41.02,41.3,41,41.28,1699940
PM,2014-08-18,84.71,85.095,84.63,84.99,3090687
PNC,2014-08-18,82.37,82.97,82.37,82.9,1784688
PNR,2014-08-18,68.42,69.61,68.42,69.39,1428160
PNW,2014-08-18,54.65,54.82,54.24,54.32,624286
PPG,2014-08-18,101.15,101.965,101.11,101.885,974512
PPL,2014-08-18,33.85,33.95,33.51,33.65,2731734
PRGO,2014-08-18,147.99,148.3987,146.365,147.88,1063348
PRU,2014-08-18,88.29,89.875,88.29,89.55,2646459
PSA,2014-08-18,176.07,176.14,175.16,175.72,491949
PSX,2014-08-18,84.27,86.08,84.27,85.61,3353823
PVH,2014-08-18,111.27,112.84,111.23,112.54,841099
PWR,2014-08-18,34.81,35.25,34.81,35.15,946187
PXD,2014-08-18,203.3,204.09,201.0001,204.04,1007599
PX,2014-08-18,130.21,130.74,130.015,130.7,788488
QCOM,2014-08-18,74.83,75.1,74.615,75.03,5180183
RCL,2014-08-18,63.22,63.72,63.1001,63.71,986937
REGN,2014-08-18,350.8,353.05,349.0675,349.46,509985
REG,2014-08-18,56.71,57.05,56.38,57.03,454533
RE,2014-08-18,163.18,164.06,162.5,162.67,325500
RF,2014-08-18,9.8499,10.02,9.82,9.95,9870588
RHI,2014-08-18,49.3,50.02,49.17,49.69,740974
RHT,2014-08-18,60.25,60.99,60.12,60.97,981408
RJF,2014-08-18,52.49,52.76,52.16,52.6,415078
RL,2014-08-18,164.58,166.35,164.07,165.36,575386
RMD,2014-08-18,51.48,52.1,51.365,51.66,639271
ROK,2014-08-18,114.78,115.85,114.78,115.67,481124
ROP,2014-08-18,148.67,150.22,148.51,150.04,264899
ROST,2014-08-18,33.07,33.37,32.915,33.31,2812076
RRC,2014-08-18,75.87,76.46,74.885,75.23,1086617
RSG,2014-08-18,39.25,39.32,38.93,39.03,2166976
RTN,2014-08-18,93.9,94.98,93.9,94.8,1070238
SBAC,2014-08-18,109.35,109.86,108.6,109.29,1206906
SBUX,2014-08-18,38.595,38.93,38.59,38.795,6845416
SCG,2014-08-18,50.46,50.6,50.1401,50.25,582507
SCHW,2014-08-18,27.47,27.87,27.43,27.86,4561569
SEE,2014-08-18,35.03,35.31,34.83,35.28,2147248
SHW,2014-08-18,213.62,214.49,212.94,214.13,390913
SIG,2014-08-18,105.85,106.62,105.36,106.2,487383
SJM,2014-08-18,103.44,103.59,102.94,103.13,481745
SLB,2014-08-18,109.26,109.49,107.54,108.14,7809826
SLG,2014-08-18,110.38,111.24,110.1,110.96,392886
SNA,2014-08-18,124.51,125.178,124.0401,125.03,165540
SNI,2014-08-18,80.35,81.12,80.35,80.98,682093
SNPS,2014-08-18,38.96,39.3,38.91,39.02,416898
SO,2014-08-18,43.53,43.72,43.28,43.38,2979836
SPGI,2014-08-18,79.9,80.2,79.72,79.95,1095536
SPG,2014-08-18,169.09,170.42,168.98,170.24,1020234
SRCL,2014-08-18,119.08,119.45,118.61,119,262810
SRE,2014-08-18,103.14,103.58,102.68,102.81,553833
STI,2014-08-18,36.99,37.33,36.926,37.18,2875770
STT,2014-08-18,70.21,70.35,69.69,70.19,1965459
STX,2014-08-18,59.06,59.44,58.85,59.22,1444445
STZ,2014-08-18,87.68,87.8,86.8,87,782148
SWKS,2014-08-18,54.68,54.78,53.5,54.3,2754939
SWK,2014-08-18,90.2,91,90.11,90.41,954557
SYF,2014-08-18,23.06,23.17,23.02,23.17,1073659
SYK,2014-08-18,81.06,81.37,80.73,81.32,743324
SYMC,2014-08-18,24.16,24.43,24.09,24.38,4056798
SYY,2014-08-18,37.55,37.65,37.34,37.6,2821360
TAP,2014-08-18,75.34,75.53,74.95,75.18,925525
TDG,2014-08-18,179.69,180.42,179.2,180.17,234853
TEL,2014-08-18,62.75,63,62.63,62.88,868570
TGT,2014-08-18,58.05,58.69,57.75,58.55,4024536
TIF,2014-08-18,97.23,98.25,97,98.11,698917
TJX,2014-08-18,53.59,54.34,53.43,53.9,5334260
TMK,2014-08-18,53.51,53.86,53.49,53.86,408208
TMO,2014-08-18,121.9,122.51,121.49,122.05,2288430
TPR,2014-08-18,36.39,36.75,36.16,36.26,2963045
TRIP,2014-08-18,97.56,98.5,97.26,97.96,743591
TROW,2014-08-18,78.58,78.83,76.89,78.82,2373283
TRV,2014-08-18,92.42,93.055,92.38,92.99,1193897
TSCO,2014-08-18,61.78,62.01,61.3,61.86,878887
TSN,2014-08-18,37.67,37.67,37.22,37.32,2353458
TSS,2014-08-18,31.21,31.74,31.175,31.73,696439
TWX,2014-08-18,76.94,77.25,76.55,76.86,4290896
TXN,2014-08-18,47.55,47.74,47.36,47.56,3806301
TXT,2014-08-18,37.92,38.08,37.74,37.97,1414505
T,2014-08-18,34.87,34.9,34.57,34.65,18496149
UAA,2014-08-18,34.7,35.205,34.62,35.09,4909168
UAL,2014-08-18,46.4,47.89,46.32,47.84,5664978
UDR,2014-08-18,29.61,29.83,29.58,29.82,931000
UHS,2014-08-18,110.2,111.7,109.75,111.7,457021
ULTA,2014-08-18,93.34,94.83,93.1275,94.53,441825
UNH,2014-08-18,81.77,82.48,81.35,82.34,2795757
UNM,2014-08-18,34.98,35.27,34.98,35.2,1244610
UNP,2014-08-18,102.74,104.07,102.35,103.79,3818645
UPS,2014-08-18,97.3,97.79,97.17,97.62,2913197
URI,2014-08-18,112.64,114.46,112.39,114.29,1063109
USB,2014-08-18,41.51,41.82,41.43,41.72,3552304
UTX,2014-08-18,106.66,108.12,106.48,108.09,5037069
VAR,2014-08-18,85.1,85.55,84.8,85.02,580322
VFC,2014-08-18,62.06,62.53,61.83,62.38,1045296
VIAB,2014-08-18,81.82,82.25,81.74,82.155,1570367
VLO,2014-08-18,52.7,54.05,52.66,53.32,6392545
VMC,2014-08-18,61.82,63.02,61.38,62.97,939799
VNO,2014-08-18,106.16,106.34,105.59,106.31,1172611
VRSK,2014-08-18,62.83,63.8,62.83,63.77,900451
VRSN,2014-08-18,56.2,56.47,55.9,56.01,730769
VRTX,2014-08-18,91.11,92.4,90.6135,91.3,1147810
VTR,2014-08-18,65.22,65.51,65.12,65.49,1442077
VZ,2014-08-18,49.05,49.14,48.64,48.78,12682058
V,2014-08-18,52.8725,53.6075,52.8175,53.58,8365424
WAT,2014-08-18,104.18,104.55,103.39,104.34,316995
WBA,2014-08-18,62.37,62.39,61.65,62.07,7348414
WDC,2014-08-18,100.71,101.43,100.27,100.84,1000807
WEC,2014-08-18,43.53,43.55,43.2,43.28,1243750
WFC,2014-08-18,50.47,50.73,50.4,50.69,9913676
WHR,2014-08-18,149.5,150.96,149.29,150.25,925078
WMB,2014-08-18,57.84,58.32,57.51,58.11,3589537
WMT,2014-08-18,74.15,74.68,74.05,74.49,4015717
WM,2014-08-18,45.99,46.15,45.87,46.09,1364991
WU,2014-08-18,17.41,17.585,17.4,17.54,3369234
WYNN,2014-08-18,202.66,203.5,200.35,202.9,840533
WYN,2014-08-18,79.83,79.9,79.38,79.68,881967
WY,2014-08-18,33.15,33.42,33.14,33.42,2766712
XEC,2014-08-18,136.68,136.81,134.76,135.51,670253
XEL,2014-08-18,31.08,31.14,30.8,30.89,2199201
XLNX,2014-08-18,42.14,42.38,41.74,41.95,1890596
XL,2014-08-18,33.18,33.36,33.16,33.25,1372311
XOM,2014-08-18,99.28,99.53,99.095,99.52,7143392
XRAY,2014-08-18,47.56,47.86,47.3,47.58,556350
XRX,2014-08-18,53.64,54.24,53.56,53.96,1603468
XYL,2014-08-18,37.01,37.41,36.98,37.4,539238
YUM,2014-08-18,71.88,72.68,71.63,72.14,3355214
ZBH,2014-08-18,97.88,99.32,97.88,99.31,1591912
ZION,2014-08-18,28.26,28.62,28.2,28.47,1403301
ZTS,2014-08-18,33.75,34.01,33.7,33.93,3459887
AAL,2014-08-19,40.96,41,40.26,40.43,5819609
AAPL,2014-08-19,99.41,100.68,99.32,100.53,69399270
AAP,2014-08-19,133.41,134.9997,133.34,134.02,796679
ABBV,2014-08-19,54.48,55.31,54.18,55.29,9160272
ABC,2014-08-19,76.68,77.1,76.63,76.93,715761
ABT,2014-08-19,42.3,42.62,42.09,42.54,2963360
ACN,2014-08-19,79.94,80.5,79.65,80.32,1663003
ADBE,2014-08-19,71.09,72.08,71.06,72.05,2003901
ADI,2014-08-19,51.45,51.92,51.29,51.72,1105695
ADM,2014-08-19,49.56,49.94,49.53,49.69,2184093
ADP,2014-08-19,83.01,83.55,82.95,83.43,841192
ADSK,2014-08-19,53.95,54.03,53.55,53.75,2290894
ADS,2014-08-19,264.88,265.9245,263.59,265.29,205591
AEE,2014-08-19,39.01,39.53,38.99,39.47,1149751
AEP,2014-08-19,53.09,53.525,53,53.36,1714636
AES,2014-08-19,14.81,14.92,14.75,14.9,2418395
AET,2014-08-19,78.09,79.28,77.62,79.12,1932424
AFL,2014-08-19,60.85,60.95,60.61,60.87,2218244
AGN,2014-08-19,218.6,223.7,218.04,223.08,2334069
AIG,2014-08-19,54.67,54.9,54.5,54.62,5825432
AIV,2014-08-19,33.71,34.02,33.63,33.89,1054908
AIZ,2014-08-19,66.2,66.38,65.79,65.83,391956
AJG,2014-08-19,46.32,46.49,46.22,46.26,593691
AKAM,2014-08-19,60.63,60.99,60.54,60.89,880080
ALB,2014-08-19,61.73,61.97,61.47,61.97,772903
ALGN,2014-08-19,54.81,55.31,54.72,55.14,414133
ALK,2014-08-19,47.18,47.19,46.36,46.8,931336
ALLE,2014-08-19,52.8,53.41,52.225,52.61,513595
ALL,2014-08-19,61.22,61.29,61.05,61.09,1624885
ALXN,2014-08-19,170.67,170.98,168.7,169.76,693451
AMAT,2014-08-19,22.14,22.14,21.9,22.05,9119348
AMD,2014-08-19,4.2,4.3,4.2,4.27,23222062
AME,2014-08-19,52.38,52.71,52.22,52.69,614415
AMGN,2014-08-19,133.36,133.69,131.8,133.02,1878926
AMG,2014-08-19,201.33,201.4,199.74,200.02,248741
AMP,2014-08-19,121.73,122.3,121.63,121.91,872506
AMT,2014-08-19,99.76,99.9,98.58,99.06,2184287
AMZN,2014-08-19,334.87,335.81,333.01,335.13,1714120
ANDV,2014-08-19,64.05,64.34,63.29,64.26,2105920
ANSS,2014-08-19,81.17,81.27,80.38,81.2,346617
ANTM,2014-08-19,112.56,113.78,111.86,113.62,1066588
AON,2014-08-19,85.72,86.41,85.48,86.02,2151891
AOS,2014-08-19,24.615,24.82,24.575,24.705,791304
APA,2014-08-19,98.83,99.89,98.825,99.27,2441574
APC,2014-08-19,109.12,110.18,109,109.89,2916000
APD,2014-08-19,134.22,134.7997,133.57,134.38,1341830
APH,2014-08-19,51,51.175,50.895,51.095,978544
ARE,2014-08-19,79.79,79.87,79.18,79.75,291323
ARNC,2014-08-19,49.11,49.41,48.81,49.29,4388990
ATVI,2014-08-19,23.25,23.25,23,23.01,5582132
AVB,2014-08-19,153.65,154.39,152.59,154.05,550102
AVGO,2014-08-19,75.58,76.62,75.43,75.62,1873388
AVY,2014-08-19,48.3,49.16,48.29,49.1,1028081
AWK,2014-08-19,49.69,50.32,49.69,49.86,580506
AXP,2014-08-19,87.58,88.28,87.45,88.12,3523886
AYI,2014-08-19,119.93,121.21,119.36,121.04,220741
AZO,2014-08-19,534.23,539.24,533.26,536.84,115837
A,2014-08-19,58.52,58.75,58.16,58.56,1192963
BAC,2014-08-19,15.52,15.65,15.44,15.45,44825522
BAX,2014-08-19,75.36,75.4646,74.87,75.13,1383818
BA,2014-08-19,125.22,125.79,125.11,125.58,2991557
BBT,2014-08-19,36.75,36.98,36.67,36.74,1812977
BBY,2014-08-19,30.1,30.79,30.06,30.75,4318840
BDX,2014-08-19,117.91,118.3,117.38,118.22,392350
BEN,2014-08-19,55.27,55.38,55.04,55.3,981200
BF.B,2014-08-19,46.435,46.68,46.345,46.5,781554
BIIB,2014-08-19,344.82,348.49,343.29,345.84,815746
BK,2014-08-19,38.52,38.65,38.375,38.59,2835121
BLK,2014-08-19,319.52,321.85,318.81,321.55,708865
BLL,2014-08-19,32.025,32.1,31.93,32.035,1086562
BMY,2014-08-19,50.16,50.3,49.83,50.3,4382866
BRK.B,2014-08-19,135.85,135.85,134.52,134.9,2284200
BSX,2014-08-19,12.67,12.72,12.545,12.59,8104963
BWA,2014-08-19,62.68,62.96,62.275,62.89,739162
BXP,2014-08-19,122.55,123.15,121.79,122.94,381808
CAG,2014-08-19,31.93,32.04,31.86,31.89,2142746
CAH,2014-08-19,72.25,72.93,72.04,72.6,1824200
CAT,2014-08-19,107.26,107.699,106.87,107.3,3642656
CA,2014-08-19,28.14,28.35,28.13,28.3,1258768
CBG,2014-08-19,31.48,31.86,31.45,31.75,1982522
CBOE,2014-08-19,51.85,51.95,51.38,51.53,768880
CBS,2014-08-19,60.48,60.94,60.15,60.74,3628436
CB,2014-08-19,104.53,104.62,104.17,104.23,911600
CCI,2014-08-19,78.59,78.73,78.18,78.34,1040053
CCL,2014-08-19,38.08,38.08,37.75,37.8,2334526
CDNS,2014-08-19,17.19,17.44,17.19,17.39,2343936
CELG,2014-08-19,92.19,92.28,91.3,91.36,4053911
CERN,2014-08-19,55.91,56.37,55.82,56.32,1389857
CF,2014-08-19,51.65,52.22,51.216,51.312,4017480
CHD,2014-08-19,33.84,34.045,33.775,34,737730
CHK,2014-08-19,25.6,26.16,25.58,26.15,9090409
CHRW,2014-08-19,68.32,68.72,68.17,68.63,1050974
CHTR,2014-08-19,157.52,158.21,155.6,156.15,555428
CINF,2014-08-19,47.95,48.04,47.79,48.01,295684
CI,2014-08-19,93.13,93.76,92.72,93.68,736020
CLX,2014-08-19,88.87,89.1,88.62,88.99,678454
CL,2014-08-19,64.53,64.54,64.04,64.26,3273831
CMA,2014-08-19,49.68,49.93,49.43,49.45,569773
CMCSA,2014-08-19,27.345,27.445,27.2025,27.25,14694254
CME,2014-08-19,73.98,73.98,73.17,73.51,965107
CMG,2014-08-19,686.35,689.45,680.82,681.08,231698
CMI,2014-08-19,142.39,144.51,142.23,143.62,1600109
CMS,2014-08-19,29.55,29.92,29.53,29.89,1215126
CNC,2014-08-19,37.29,37.74,37.035,37.7,670864
CNP,2014-08-19,24.4,24.66,24.38,24.65,2548916
COF,2014-08-19,80.63,80.68,80.42,80.48,1687540
COG,2014-08-19,33.34,33.46,32.93,32.99,5398445
COL,2014-08-19,75.46,75.86,75.24,75.73,401809
COO,2014-08-19,162.04,162.83,161.21,161.85,407530
COP,2014-08-19,79.65,80.1799,79.4,79.91,5417642
COST,2014-08-19,119.38,120.75,119.24,120.61,1708885
COTY,2014-08-19,17.84,18.245,17.84,18.01,423761
CPB,2014-08-19,43.91,44.22,43.85,44.11,429705
CRM,2014-08-19,54.53,55.21,54.43,54.96,4716316
CSCO,2014-08-19,24.63,24.69,24.6,24.64,20348896
CSX,2014-08-19,30.73,30.89,30.54,30.58,5507285
CTAS,2014-08-19,65.87,66.02,65.75,65.89,460116
CTL,2014-08-19,40.5,40.75,40.25,40.66,2027596
CTSH,2014-08-19,45.3,46.46,45.27,46.22,6105172
CTXS,2014-08-19,69.54,69.79,69.3,69.51,1782009
CVS,2014-08-19,79.3,79.54,78.97,79.53,2251847
CVX,2014-08-19,126.72,127.7,126.55,127.63,3893506
CXO,2014-08-19,129.93,131.94,128.06,128.21,1313181
C,2014-08-19,49.53,50.25,49.52,49.7,13076781
DAL,2014-08-19,39.73,39.9,39.3413,39.54,7092685
DE,2014-08-19,86.3,86.3,85.63,85.71,2101724
DFS,2014-08-19,61.12,61.35,61.07,61.24,1176118
DGX,2014-08-19,61.87,62.33,61.65,62.24,622106
DG,2014-08-19,64.49,64.52,63.51,63.59,11561702
DHI,2014-08-19,21.58,21.93,21.51,21.82,8605089
DHR,2014-08-19,76.31,76.7,76.12,76.64,1664988
DISCA,2014-08-19,44.25,44.61,43.9,44.43,1812020
DISCK,2014-08-19,42.46,42.9,41.96,42.73,1751674
DISH,2014-08-19,65.03,65.38,64.35,64.55,1330621
DIS,2014-08-19,90.13,90.29,89.64,90.09,4153038
DLR,2014-08-19,66.51,67.09,66.06,66.38,1077750
DLTR,2014-08-19,54.32,55.175,54.29,54.71,5911110
DOV,2014-08-19,89.13,89.64,88.83,89.46,724251
DPS,2014-08-19,60.88,61.15,60.74,61.14,1082522
DRE,2014-08-19,18.48,18.665,18.42,18.62,1762930
DRI,2014-08-19,47.37,47.72,47.28,47.53,741499
DTE,2014-08-19,76.35,77.29,76.1528,77.24,619491
DUK,2014-08-19,72.17,72.92,72.04,72.88,2188021
DVA,2014-08-19,73.6,73.94,73.45,73.8,806159
DVN,2014-08-19,73.77,74.73,73.6125,74.28,1733705
D,2014-08-19,68.68,69.61,68.59,69.59,1780765
EA,2014-08-19,36.62,37.22,36.5803,37.01,4241135
EBAY,2014-08-19,53.28,53.76,53.14,53.75,8119923
ECL,2014-08-19,113.64,114.05,113.43,113.82,621888
ED,2014-08-19,56.88,57.43,56.74,57.38,1515645
EFX,2014-08-19,77.93,78.36,77.92,78.23,262125
EIX,2014-08-19,57.53,58.56,57.52,58.42,2610846
EL,2014-08-19,76.67,76.8,76.03,76.64,1700135
EMN,2014-08-19,81.62,81.72,81.22,81.56,664216
EMR,2014-08-19,63.82,64.195,63.8,63.93,2293779
EOG,2014-08-19,106.1,107.35,105.66,107.03,3147466
EQIX,2014-08-19,219.8,221.79,216.5325,220.7,340973
EQR,2014-08-19,66.82,66.9,66.24,66.81,801320
EQT,2014-08-19,95.13,95.61,94.55,94.85,819482
ESRX,2014-08-19,73.97,74.5,73.66,74.2,3341541
ESS,2014-08-19,191.76,192.75,190.912,192.24,239716
ES,2014-08-19,44.32,44.76,44.26,44.74,820800
ETFC,2014-08-19,21.71,21.79,21.56,21.76,1949160
ETN,2014-08-19,69.55,69.68,69.04,69.2,2188916
ETR,2014-08-19,72.89,73.97,72.8,73.96,1120157
EW,2014-08-19,48.9,49.01,48.535,48.985,1161706
EXC,2014-08-19,31.91,32,31.68,31.96,4918532
EXPD,2014-08-19,41.41,41.565,41.09,41.54,1018361
EXPE,2014-08-19,86.04,86.94,86.04,86.34,1552915
EXR,2014-08-19,54.31,54.53,54.1,54.43,411942
FAST,2014-08-19,44.79,45.125,44.65,44.95,1638401
FBHS,2014-08-19,43.01,43.6,42.77,42.82,1433377
FB,2014-08-19,74.81,75.58,74.77,75.29,26678640
FCX,2014-08-19,36.27,36.57,36.12,36.29,5843813
FDX,2014-08-19,150.51,150.6,149.91,150,1062795
FE,2014-08-19,32.86,33.23,32.8,33.2,1946412
FFIV,2014-08-19,116.67,120.58,116.6,120.02,1563051
FISV,2014-08-19,63.49,63.93,63.3,63.915,642107
FIS,2014-08-19,56.72,57.31,56.71,56.91,1714100
FITB,2014-08-19,20.01,20.21,19.94,19.965,6247651
FLIR,2014-08-19,34,34.25,33.85,33.99,631624
FLR,2014-08-19,74,74.09,73.54,73.67,871794
FLS,2014-08-19,75.17,75.64,74.94,75.43,465667
FL,2014-08-19,51.32,52.12,51.11,51.96,2355645
FMC,2014-08-19,66.39,66.56,66.22,66.34,805238
FOXA,2014-08-19,35.95,36.04,35.63,35.89,9121335
FOX,2014-08-19,35.06,35.06,34.53,34.73,3959970
FRT,2014-08-19,124.58,125.17,123.89,125.12,368198
FTI,2014-08-19,59.91,60.46,59.54,60.45,1314081
F,2014-08-19,17.51,17.52,17.32,17.36,15899353
GD,2014-08-19,121.4,121.98,121.3,121.81,1054847
GE,2014-08-19,26.14,26.16,26.05,26.05,16137195
GGP,2014-08-19,24.34,24.45,24.24,24.41,2088393
GILD,2014-08-19,101.43,101.645,99.33,101.28,16307111
GIS,2014-08-19,53,53.3,52.77,53.23,1637408
GLW,2014-08-19,20.36,20.38,20,20.34,10518120
GM,2014-08-19,34.69,34.75,34.33,34.57,10422924
GOOGL,2014-08-19,595.59,597.81,594.44,597.11,1045258
GOOG,2014-08-19,585,587.34,584,586.86,979298
GPC,2014-08-19,86.36,86.859,86.16,86.56,354156
GPN,2014-08-19,35.925,36.045,35.865,35.95,681442
GPS,2014-08-19,42.27,42.74,42.25,42.69,3781870
GRMN,2014-08-19,55.94,56.19,55.89,56.11,1036381
GS,2014-08-19,174.91,175.1,173.63,173.96,1922140
GT,2014-08-19,25.47,25.91,25.38,25.6,2906463
GWW,2014-08-19,242.81,246.17,242.06,245.67,399410
HAL,2014-08-19,69,69.46,68.64,68.77,5814814
HAS,2014-08-19,51.56,51.995,51.56,51.9,743947
HBAN,2014-08-19,9.75,9.82,9.67,9.69,7956609
HBI,2014-08-19,24.99,25.285,24.755,25.07,3072864
HCA,2014-08-19,69.15,69.19,67.88,68.69,3738839
HCN,2014-08-19,67.45,67.72,67.24,67.58,1207111
HCP,2014-08-19,42.3,42.67,42.2,42.47,1195698
HD,2014-08-19,86.9,88.99,86.57,88.23,18244640
HES,2014-08-19,98.15,99.54,98.02,99.28,1823357
HIG,2014-08-19,35.68,35.92,35.57,35.78,2299619
HII,2014-08-19,101.68,103.48,101.68,102.79,455155
HOG,2014-08-19,62.79,63.13,62.69,62.94,689803
HOLX,2014-08-19,25.44,25.54,25.29,25.47,1400806
HON,2014-08-19,95.07,95.15,94.67,94.72,2393818
HP,2014-08-19,99.65,100.21,99.18,99.28,885555
HRB,2014-08-19,33.52,33.6,33.42,33.47,2042107
HRL,2014-08-19,23.705,23.92,23.685,23.755,1560400
HRS,2014-08-19,70.01,70.28,69.66,70.12,435640
HSIC,2014-08-19,59.495,59.785,59.225,59.73,588708
HST,2014-08-19,22.6,22.73,22.52,22.66,2489963
HSY,2014-08-19,91.55,92.09,91.35,91.92,837381
HUM,2014-08-19,121.95,123.35,121.32,122.93,1060538
IBM,2014-08-19,190.04,190.25,189.36,190.07,2040117
ICE,2014-08-19,37.934,37.968,37.056,37.138,5475045
IDXX,2014-08-19,63.84,64.4,63.36,64.39,508680
IFF,2014-08-19,101.35,101.67,101.04,101.59,346392
ILMN,2014-08-19,172.24,174,170.25,170.49,796724
INCY,2014-08-19,51.95,52.41,51.4601,52.12,554221
INFO,2014-08-19,25.43,25.9,25.11,25.76,543872
INTC,2014-08-19,34.5,34.5,34.25,34.34,29283445
INTU,2014-08-19,84.34,85.58,84.34,85.39,1614129
IPG,2014-08-19,20.1,20.16,19.91,19.97,2060188
IP,2014-08-19,47.64,48.34,47.53,47.57,2444898
IQV,2014-08-19,56.65,56.862,55.64,56.13,728662
IRM,2014-08-19,35.45,35.72,35.32,35.57,976956
IR,2014-08-19,61.84,62.08,61.45,61.55,2642119
ISRG,2014-08-19,155.2532,158.1265,154.8398,157.7232,891975
ITW,2014-08-19,88.17,88.8,88,88.48,1916627
IT,2014-08-19,72.89,73.78,72.705,73.78,390743
IVZ,2014-08-19,39.3,39.63,39.24,39.56,1841151
JBHT,2014-08-19,77.41,77.41,76.6,76.92,509828
JCI,2014-08-19,46.5864,46.9214,46.555,46.8272,1480699
JEC,2014-08-19,52.34,52.62,52.19,52.26,395462
JNJ,2014-08-19,102.73,102.96,102.02,102.96,5670017
JNPR,2014-08-19,23.26,23.69,23.215,23.69,6655069
JPM,2014-08-19,57.6,57.72,57.34,57.56,9040484
JWN,2014-08-19,66.19,67.61,66.19,67.47,1542341
KEY,2014-08-19,13.34,13.48,13.26,13.27,8327346
KIM,2014-08-19,23.18,23.43,23.1,23.4,2766012
KLAC,2014-08-19,74.3,75.07,72.33,74.96,708191
KMB,2014-08-19,108.87,108.93,108.19,108.46,873123
KMI,2014-08-19,40.95,41.56,40.89,41.42,20096619
KMX,2014-08-19,50.99,51.29,50.87,50.96,659886
KORS,2014-08-19,79.43,80.011,79.07,79.95,2480295
KO,2014-08-19,41.35,41.48,41.16,41.26,10261305
KR,2014-08-19,25.11,25.285,24.99,25.2,6518654
KSS,2014-08-19,57.88,58.32,57.42,57.74,3244368
KSU,2014-08-19,113.68,113.99,112.71,112.95,636027
K,2014-08-19,64.35,64.82,64.28,64.47,987886
LB,2014-08-19,63.16,63.7,62.92,63.22,1992373
LEG,2014-08-19,34.84,35.21,34.8,35.21,1140341
LEN,2014-08-19,37.7059,38.2353,37.6471,38.0392,4992204
LH,2014-08-19,105.26,106,105,105.8,350109
LKQ,2014-08-19,27.31,27.39,27.034,27.11,1097815
LLL,2014-08-19,108.95,109.1597,107.57,107.75,744142
LLY,2014-08-19,61.89,62.36,61.32,62.16,3523187
LMT,2014-08-19,172.02,172.4,171.29,172.13,841052
LNC,2014-08-19,52.75,52.92,52.49,52.84,1727848
LNT,2014-08-19,28.485,28.72,28.455,28.715,887104
LOW,2014-08-19,51.81,52,51.28,51.52,9344782
LRCX,2014-08-19,70.81,71.54,70.72,71.11,1359535
LUK,2014-08-19,24.93,25.09,24.86,24.9,1180609
LUV,2014-08-19,30.89,30.92,30.53,30.75,4900757
LYB,2014-08-19,111.41,112.37,111.17,112.2,2171188
L,2014-08-19,42.19,42.485,42.07,42.31,1192559
MAA,2014-08-19,72,72.14,71.57,72.08,241015
MAC,2014-08-19,65.39,65.56,65.14,65.32,1041503
MAR,2014-08-19,67.63,68.27,67.57,68.13,1956656
MAS,2014-08-19,23.09,23.335,23.08,23.19,4707476
MAT,2014-08-19,35.33,35.39,35.1,35.24,3599149
MA,2014-08-19,76.75,76.8,76.09,76.4,3562280
MCD,2014-08-19,94.6,94.75,94.26,94.45,3338257
MCHP,2014-08-19,46.74,47.12,46.68,47.05,1270057
MCK,2014-08-19,192.18,194.58,192.04,194.19,722878
MCO,2014-08-19,91.4,92.02,91.055,91.38,638298
MDLZ,2014-08-19,36.02,36.345,35.81,36.17,5423131
MDT,2014-08-19,63.94,64.065,63.28,64.01,8808103
MET,2014-08-19,53.61,53.925,53.27,53.63,5438577
MGM,2014-08-19,25.3,25.39,25.01,25.11,5489746
MHK,2014-08-19,143.5,146.24,143.39,145.3,1252518
MKC,2014-08-19,69.06,69.54,68.84,69.37,281740
MLM,2014-08-19,128.36,129.75,128.36,129.14,683208
MMC,2014-08-19,52.07,52.31,51.89,52.15,1195882
MMM,2014-08-19,144.47,145.01,143.81,144.25,1593001
MNST,2014-08-19,29.5533,29.8733,29.3466,29.68,9571479
MON,2014-08-19,119.42,120.14,119.24,119.83,2370882
MOS,2014-08-19,46.95,47.4001,46.76,47.11,1559555
MO,2014-08-19,42.6,42.71,42.3,42.7,4320669
MPC,2014-08-19,45.04,45.875,45.015,45.8,4194318
MRK,2014-08-19,58.85,58.95,58.34,58.91,7434992
MRO,2014-08-19,39.04,39.75,38.93,39.73,5256559
MSFT,2014-08-19,44.97,45.34,44.83,45.33,28139494
MSI,2014-08-19,60.88,61.62,60.88,61.37,2701969
MS,2014-08-19,32.69,32.84,32.53,32.53,4257034
MTB,2014-08-19,121.4,121.9799,121.1,121.4,313193
MTD,2014-08-19,270.45,270.45,268.57,269.6,150936
MU,2014-08-19,32.3,32.7,32.27,32.4,15022383
MYL,2014-08-19,46.51,47.07,46.14,47.04,4564412
M,2014-08-19,58.37,59.17,58.29,58.95,3585435
NAVI,2014-08-19,17.35,17.46,17.185,17.32,1413903
NBL,2014-08-19,69.91,70.81,69.83,70.25,1107141
NCLH,2014-08-19,33.86,34,33.445,33.495,619854
NDAQ,2014-08-19,42.31,42.53,42.29,42.49,601021
NEE,2014-08-19,96.51,97.38,96.3,97.32,1291845
NEM,2014-08-19,26.95,27.015,26.705,26.83,4136031
NFLX,2014-08-19,66.7271,67.2142,66.0614,66.8785,10907015
NFX,2014-08-19,41.71,42.61,41.53,41.99,1469901
NI,2014-08-19,38.58,38.97,38.55,38.96,1268740
NKE,2014-08-19,39.355,39.545,39.175,39.255,4424066
NLSN,2014-08-19,48.18,48.5,48.045,48.11,712908
NOC,2014-08-19,127.07,127.4199,126.45,127.01,662781
NOV,2014-08-19,82.53,84.14,82.45,83.62,3038981
NRG,2014-08-19,29.15,29.71,29,29.63,4951010
NSC,2014-08-19,106.17,106.59,105.8,106.08,1103032
NTAP,2014-08-19,41.08,41.25,40.775,40.83,3268329
NTRS,2014-08-19,67.23,67.45,66.78,66.96,1348707
NUE,2014-08-19,53.81,54.28,53.63,54,2076487
NVDA,2014-08-19,19.22,19.47,19.15,19.37,6206499
NWL,2014-08-19,33.63,33.7999,33.46,33.48,1176934
NWSA,2014-08-19,17.16,17.24,17.07,17.145,3164437
NWS,2014-08-19,16.88,16.88,16.7,16.75,290539
OKE,2014-08-19,66.49,67.24,66.4301,67.2,755702
OMC,2014-08-19,72.29,72.5197,71.68,71.7,803622
ORCL,2014-08-19,40.72,41.58,40.64,41.41,14378577
ORLY,2014-08-19,153.89,154.72,153.61,153.91,402007
OXY,2014-08-19,101.08,102.11,100.65,101.8,3167993
O,2014-08-19,45.18,45.31,45.02,45.25,821993
PAYX,2014-08-19,42.11,42.1768,41.94,42.17,907975
PBCT,2014-08-19,14.67,14.76,14.67,14.73,1366894
PCAR,2014-08-19,63.51,63.77,63.33,63.55,912060
PCG,2014-08-19,45.04,45.75,44.9,45.74,2287764
PCLN,2014-08-19,1281.26,1281.26,1268.17,1271.78,422339
PDCO,2014-08-19,39.52,40.1,39.36,40.06,608291
PEG,2014-08-19,36.27,36.72,36.04,36.56,3607596
PEP,2014-08-19,92.22,92.36,91.78,91.86,3086283
PFE,2014-08-19,28.97,29.03,28.6875,28.94,18851434
PFG,2014-08-19,52,52.57,51.88,52.24,877812
PGR,2014-08-19,24.69,24.76,24.6,24.7,2475779
PG,2014-08-19,82.35,82.87,82.12,82.69,6873612
PHM,2014-08-19,19.08,19.32,18.89,19.06,7749286
PH,2014-08-19,114.91,115.65,114.79,115.32,760286
PKG,2014-08-19,66.04,66.86,65.84,66.12,909020
PKI,2014-08-19,45.88,46.01,45.46,45.6,495760
PLD,2014-08-19,41.27,41.45,41.1,41.27,1854162
PM,2014-08-19,85.1,85.47,84.63,85.38,2278415
PNC,2014-08-19,83.1,83.491,82.81,82.98,1368445
PNR,2014-08-19,69.5,70.2,69.48,69.83,1348959
PNW,2014-08-19,54.42,55.02,54.31,54.96,489372
PPG,2014-08-19,102.05,102.645,101.911,102.315,814518
PPL,2014-08-19,33.73,34.11,33.63,34.09,2940545
PRGO,2014-08-19,146.84,151.47,146.84,150.84,1099150
PRU,2014-08-19,89.68,89.89,89.22,89.26,1713021
PSA,2014-08-19,175.78,177.16,175.52,176.47,307745
PSX,2014-08-19,85.61,86.4,85.34,86.09,2676860
PVH,2014-08-19,112.51,114.46,112.51,113.65,1186732
PWR,2014-08-19,35.18,35.42,35.18,35.32,923143
PXD,2014-08-19,203.7,205.5,203,203.17,828752
PX,2014-08-19,130.6,130.84,130.1,130.59,842105
QCOM,2014-08-19,75.05,75.22,74.91,75.13,7903264
RCL,2014-08-19,63.85,63.93,63.32,63.66,991151
REGN,2014-08-19,349.94,351.422,345.09,346.79,467657
REG,2014-08-19,57,57.56,56.88,57.51,627714
RE,2014-08-19,163.08,163.3,162.44,162.59,241707
RF,2014-08-19,9.97,10.04,9.87,9.88,11614078
RHI,2014-08-19,49.83,50.365,49.73,50.15,564561
RHT,2014-08-19,60.96,62.69,60.86,62.54,1997641
RJF,2014-08-19,52.73,52.9477,52.53,52.53,511235
RL,2014-08-19,165.73,167.03,165.73,167,532706
RMD,2014-08-19,51.69,51.69,51.14,51.53,817827
ROK,2014-08-19,115.74,116.49,115.74,116.28,554795
ROP,2014-08-19,150,150.54,149.33,150.49,244892
ROST,2014-08-19,33.675,34.725,33.675,34.655,6220258
RRC,2014-08-19,76.02,77.49,75.59,77.06,1771024
RSG,2014-08-19,39.13,39.31,39.02,39.26,2734857
RTN,2014-08-19,94.64,95.22,94.45,95.06,1495928
SBAC,2014-08-19,109.25,109.77,107.65,108.02,1393105
SBUX,2014-08-19,38.9,39.1,38.8,39.06,4919030
SCG,2014-08-19,50.23,50.99,50.2,50.98,761765
SCHW,2014-08-19,27.92,27.92,27.665,27.83,4269734
SEE,2014-08-19,35.31,35.74,35.27,35.56,2027162
SHW,2014-08-19,214.96,214.98,214.06,214.35,325898
SIG,2014-08-19,106.72,107.5,106.02,106.99,663290
SJM,2014-08-19,103.13,103.53,102.59,103.45,468870
SLB,2014-08-19,109.07,109.65,108.37,109.42,6229229
SLG,2014-08-19,110.96,111.6028,110.68,111.14,811115
SNA,2014-08-19,125.12,125.84,125.04,125.45,207024
SNI,2014-08-19,80.94,81.19,80.29,80.34,579246
SNPS,2014-08-19,39.2,39.26,39.065,39.1,570849
SO,2014-08-19,43.55,43.81,43.35,43.8,2720596
SPGI,2014-08-19,79.95,80.05,79.35,79.37,657892
SPG,2014-08-19,170.2,170.36,169.31,169.87,998267
SRCL,2014-08-19,118.8,119.54,118.6,119.41,162207
SRE,2014-08-19,102.9,103.95,102.81,103.91,594117
STI,2014-08-19,37.26,37.44,37.14,37.27,2260756
STT,2014-08-19,70.09,70.49,70.03,70.2,1411478
STX,2014-08-19,59.11,59.73,59.1,59.59,1504962
STZ,2014-08-19,87.25,88.17,87.08,87.95,743434
SWKS,2014-08-19,54.32,55.64,54.3,55.38,2574483
SWK,2014-08-19,90.63,91.51,90.43,91.08,1216595
SYF,2014-08-19,23.2,24.435,23.2,24.41,2852039
SYK,2014-08-19,81.25,82.02,81.08,81.98,944148
SYMC,2014-08-19,24.48,24.67,23.99,24.24,7325339
SYY,2014-08-19,37.69,37.77,37.55,37.67,2108527
TAP,2014-08-19,75.42,75.61,75.19,75.21,959365
TDG,2014-08-19,181,181.67,180.05,180.4,190121
TEL,2014-08-19,62.89,63.24,62.48,62.8,1129055
TGT,2014-08-19,58.84,59.41,58.6,59.25,4817039
TIF,2014-08-19,98.01,99.17,98.01,99.09,608033
TJX,2014-08-19,56.73,59.5,56.49,58.56,15918965
TMK,2014-08-19,53.86,54.03,53.75,53.8,368308
TMO,2014-08-19,122.15,122.83,121.78,122.39,1045054
TPR,2014-08-19,36.42,36.683,36.33,36.44,2574470
TRIP,2014-08-19,98,98.39,96.13,97.37,1066270
TROW,2014-08-19,78.68,79.03,78.605,78.69,1062096
TRV,2014-08-19,92.87,93.055,92.72,92.91,973041
TSCO,2014-08-19,61.91,62.87,61.91,62.32,907894
TSN,2014-08-19,37.43,37.87,37.41,37.56,3883336
TSS,2014-08-19,31.76,31.83,31.59,31.65,544915
TWX,2014-08-19,77.16,77.19,76.73,76.99,4107035
TXN,2014-08-19,47.61,47.92,47.45,47.69,3092243
TXT,2014-08-19,38.04,38.3,37.8,38.29,1788019
T,2014-08-19,34.69,34.69,34.33,34.48,20478352
UAA,2014-08-19,35.305,35.895,34.82,35.06,4247742
UAL,2014-08-19,47.8,48.32,47.42,47.68,5412942
UDR,2014-08-19,29.84,29.9,29.67,29.81,730029
UHS,2014-08-19,112.18,112.43,111.38,112.19,484427
ULTA,2014-08-19,94.85,96.12,94.19,95.64,426479
UNH,2014-08-19,82.49,83.76,82.05,83.47,3549430
UNM,2014-08-19,35.26,35.38,35.07,35.08,864063
UNP,2014-08-19,104.39,104.75,104.14,104.39,2357787
UPS,2014-08-19,98.08,98.48,97.75,97.97,1967101
URI,2014-08-19,114.9,116.63,114.6701,115.41,976057
USB,2014-08-19,41.66,41.87,41.53,41.84,4194063
UTX,2014-08-19,108.18,108.58,107.69,108.56,3962043
VAR,2014-08-19,85,85,84.51,84.69,502332
VFC,2014-08-19,62.69,62.9,62.47,62.75,1074402
VIAB,2014-08-19,82.2,82.23,81.19,81.22,3041937
VLO,2014-08-19,53.47,54.2,53.17,54.15,5078694
VMC,2014-08-19,63.22,63.83,62.945,63,564423
VNO,2014-08-19,106.49,106.81,105.85,106.43,836317
VRSK,2014-08-19,63.8,63.96,63.343,63.55,418949
VRSN,2014-08-19,56.04,56.3,55.66,55.915,656365
VRTX,2014-08-19,90.85,92.25,90.68,91.92,894155
VTR,2014-08-19,65.63,65.92,65.44,65.6,1457224
VZ,2014-08-19,49.03,49.04,48.27,48.7,17348706
V,2014-08-19,53.6875,53.9225,53.5326,53.75,8220116
WAT,2014-08-19,104.84,104.84,104.11,104.35,240751
WBA,2014-08-19,62,62.47,61.7418,62.15,6924944
WDC,2014-08-19,100.95,101.44,99.65,100.01,1560527
WEC,2014-08-19,43.4,44.25,43.27,44.21,1737710
WFC,2014-08-19,50.77,51.09,50.75,50.86,8718438
WHR,2014-08-19,151,153.3699,150.86,152.9,1361063
WMB,2014-08-19,58.16,58.65,57.94,58.61,3735493
WMT,2014-08-19,74.81,74.94,74.14,74.88,5047957
WM,2014-08-19,46.18,46.429,46.09,46.33,947064
WU,2014-08-19,17.54,17.63,17.52,17.56,3212784
WYNN,2014-08-19,203.73,205.48,202.19,203.36,859743
WYN,2014-08-19,81.29,81.44,80.85,81.24,545943
WY,2014-08-19,33.47,34.03,33.38,33.97,3826927
XEC,2014-08-19,135.79,136.85,134.92,135.24,909911
XEL,2014-08-19,31.81,32.08,31.73,31.93,1599827
XLNX,2014-08-19,41.93,42.54,41.89,42.5,3486876
XL,2014-08-19,33.2,33.46,33.2,33.34,1022505
XOM,2014-08-19,99.5,99.95,99.43,99.49,8888327
XRAY,2014-08-19,47.65,47.81,47.48,47.73,465831
XRX,2014-08-19,53.92,54.02,53.44,53.8,2218643
XYL,2014-08-19,37.43,37.6,37.38,37.51,575767
YUM,2014-08-19,72.49,72.71,71.82,72.49,4563947
ZBH,2014-08-19,99.61,100.2,99.41,99.94,943988
ZION,2014-08-19,28.41,28.57,28.35,28.37,1509204
ZTS,2014-08-19,33.95,34.57,33.89,34.52,2922483
AAL,2014-08-20,40.4,40.8,40.03,40.6,6506835
AAPL,2014-08-20,100.44,101.09,99.95,100.57,52699192
AAP,2014-08-20,133.94,135.33,133.5,135.14,400169
ABBV,2014-08-20,54.82,55.18,54.69,55.06,7612618
ABC,2014-08-20,76.93,77.02,76.58,76.86,718598
ABT,2014-08-20,42.22,42.49,41.9601,42.14,4953586
ACN,2014-08-20,80.32,80.49,79.88,80.4,1214461
ADBE,2014-08-20,71.78,72,70.75,71.02,3395267
ADI,2014-08-20,51.52,52.29,51.52,52.165,1357372
ADM,2014-08-20,49.69,49.885,49.525,49.8,1678805
ADP,2014-08-20,83.36,83.68,82.79,83.57,1078073
ADSK,2014-08-20,53.66,53.91,53.17,53.59,3147130
ADS,2014-08-20,265.3,267.69,263.72,266.94,299810
AEE,2014-08-20,39.3,39.54,39.24,39.44,1402448
AEP,2014-08-20,52.13,52.44,51.92,52.38,2067806
AES,2014-08-20,14.85,15.08,14.79,15.05,4216108
AET,2014-08-20,79.06,79.605,78.63,79.51,1374732
AFL,2014-08-20,60.7,61.11,60.5905,60.93,3435550
AGN,2014-08-20,222.28,224.18,221.57,223.36,1358778
AIG,2014-08-20,54.49,55.01,54.49,54.87,6276015
AIV,2014-08-20,33.85,34.28,33.64,34.16,557524
AIZ,2014-08-20,65.66,65.9,65.47,65.67,324389
AJG,2014-08-20,46.2,46.44,46.18,46.35,408682
AKAM,2014-08-20,60.7,61,60.32,60.95,936500
ALB,2014-08-20,61.69,62.03,61.38,61.93,1183086
ALGN,2014-08-20,54.82,55.35,54.68,55.09,272586
ALK,2014-08-20,46.82,47.36,46.74,47.14,1042199
ALLE,2014-08-20,52.63,52.91,52.27,52.52,332366
ALL,2014-08-20,61.12,61.44,60.91,61.4,1449644
ALXN,2014-08-20,168.45,169.9122,167.55,168.74,743918
AMAT,2014-08-20,21.96,22.145,21.86,21.9,9820524
AMD,2014-08-20,4.25,4.32,4.22,4.28,11988557
AME,2014-08-20,52.74,53.235,52.66,53.15,802471
AMGN,2014-08-20,131.97,133.27,131.85,132.68,1748934
AMG,2014-08-20,199.08,200.52,198.59,200.19,308151
AMP,2014-08-20,121.88,123.1,121.5,122.93,867207
AMT,2014-08-20,98.99,99.02,97.85,98.66,1754069
AMZN,2014-08-20,334.68,337.16,334.022,335.78,1811462
ANDV,2014-08-20,64.22,64.88,63.4,64.69,1920174
ANSS,2014-08-20,81.23,81.9,80.82,81.84,316051
ANTM,2014-08-20,113.5,113.6,112.6,113.07,1286527
AON,2014-08-20,85.63,86.5899,85.63,86.29,1905362
AOS,2014-08-20,24.65,24.72,24.49,24.64,568818
APA,2014-08-20,99.34,100.47,98.65,100.34,2447045
APC,2014-08-20,109.99,110.23,108.87,110.02,3428333
APD,2014-08-20,134.32,134.4,133.33,133.81,750362
APH,2014-08-20,50.925,51.185,50.835,51.125,718758
ARE,2014-08-20,79.87,80.49,79.27,80.3,370059
ARNC,2014-08-20,49.14,50.07,49.08,49.5,4365594
ATVI,2014-08-20,23,23.22,22.9605,23.08,4251920
AVB,2014-08-20,153.61,155.62,152.91,155.02,968037
AVGO,2014-08-20,75.67,76.5,75.64,76.38,1141790
AVY,2014-08-20,48.86,49.02,48.54,48.79,470390
AWK,2014-08-20,49.74,50,49.57,49.98,390896
AXP,2014-08-20,88.01,88.65,87.9,88.49,3143040
AYI,2014-08-20,120.91,121.49,120.04,121.41,225261
AZO,2014-08-20,536.83,538.7,531.46,537.96,177550
A,2014-08-20,58.32,58.41,57.94,58.33,1846569
BAC,2014-08-20,15.41,15.6333,15.37,15.52,57824956
BAX,2014-08-20,75.13,75.41,74.7,75.25,1394492
BA,2014-08-20,125.89,127.71,125.58,127.35,4335358
BBT,2014-08-20,36.61,36.89,36.55,36.79,2036226
BBY,2014-08-20,30.61,31.36,30.45,31.34,5543643
BDX,2014-08-20,117.86,118.18,116.8,117.64,752980
BEN,2014-08-20,55.25,55.89,55.12,55.64,1554375
BF.B,2014-08-20,46.515,46.5525,46.185,46.35,491444
BIIB,2014-08-20,343.68,345.46,340.67,342.58,700054
BK,2014-08-20,38.53,38.87,38.44,38.78,2042207
BLK,2014-08-20,321.41,324.96,319.8,324.72,527421
BLL,2014-08-20,32.03,32.0474,31.61,31.62,1418524
BMY,2014-08-20,50.07,50.29,49.88,50.04,3569959
BRK.B,2014-08-20,135,135.1,134.45,134.91,2329800
BSX,2014-08-20,12.58,12.64,12.5,12.6,6536143
BWA,2014-08-20,62.8,64,62.46,63.72,946746
BXP,2014-08-20,122.58,123.8,121.89,123.41,405639
CAG,2014-08-20,31.86,32.115,31.8012,32.02,2103378
CAH,2014-08-20,72.45,72.6,72.15,72.48,1687526
CAT,2014-08-20,107.39,108.15,107.2,107.7,5342080
CA,2014-08-20,28.3,28.38,28.17,28.27,1064505
CBG,2014-08-20,31.75,32.05,31.73,31.9,1747846
CBOE,2014-08-20,51.29,51.55,50.72,51.02,687537
CBS,2014-08-20,60.47,60.72,60.19,60.43,3844521
CB,2014-08-20,104,104.52,103.71,104.38,1426510
CCI,2014-08-20,78.25,78.67,77.42,78.55,902400
CCL,2014-08-20,37.56,37.78,37.46,37.74,1345929
CDNS,2014-08-20,17.36,17.42,17.15,17.24,2260005
CELG,2014-08-20,91.33,93.35,91.11,92,4509826
CERN,2014-08-20,56.02,56.74,56.01,56.645,1687790
CF,2014-08-20,51.296,51.522,50.86,51.492,1800945
CHD,2014-08-20,33.935,34.1,33.835,34,717964
CHK,2014-08-20,25.9,26.37,25.8,26.33,5907113
CHRW,2014-08-20,68.42,68.89,68.23,68.66,1069100
CHTR,2014-08-20,155.51,158.08,154.81,155.77,522982
CINF,2014-08-20,47.85,48.32,47.85,48.09,368243
CI,2014-08-20,93.56,93.99,93.02,93.95,575801
CLX,2014-08-20,89,89.26,88.65,88.94,482631
CL,2014-08-20,64.42,64.81,64.24,64.67,2815809
CMA,2014-08-20,49.25,49.77,49.22,49.66,673555
CMCSA,2014-08-20,27.155,27.3925,27.155,27.32,14677342
CME,2014-08-20,73.41,74.24,73.37,74.165,873974
CMG,2014-08-20,680.76,680.76,675.02,678.41,305854
CMI,2014-08-20,144.19,148.035,144.19,147.28,2307732
CMS,2014-08-20,29.9,30,29.77,29.94,1042532
CNC,2014-08-20,37.52,38.0455,37.401,38.025,622650
CNP,2014-08-20,24.83,24.91,24.53,24.73,2588548
COF,2014-08-20,80.45,81.02,80.26,80.92,2159609
COG,2014-08-20,32.83,33.44,32.601,33.35,4348836
COL,2014-08-20,75.83,77.28,75.61,77.19,1128469
COO,2014-08-20,161.16,162.37,160.18,161.83,466724
COP,2014-08-20,80.19,80.6,79.77,80.5,4302237
COST,2014-08-20,120.45,121.23,120.09,120.91,1287408
COTY,2014-08-20,18,18.16,17.78,17.96,350820
CPB,2014-08-20,44.1,44.33,43.97,44.22,575151
CRM,2014-08-20,55.38,55.5599,54.64,55.39,5060250
CSCO,2014-08-20,24.55,24.75,24.52,24.71,20229017
CSX,2014-08-20,30.61,30.91,30.6,30.87,6185150
CTAS,2014-08-20,65.96,66.03,65.65,65.96,463547
CTL,2014-08-20,40.76,40.93,40.5,40.79,3056329
CTSH,2014-08-20,46.24,46.29,45.89,46.01,5595661
CTXS,2014-08-20,69.49,69.87,69.18,69.49,1524837
CVS,2014-08-20,79.44,79.76,79.17,79.61,2584503
CVX,2014-08-20,127.25,127.6,126.78,127.49,3230292
CXO,2014-08-20,127.91,130.415,126.95,130.3,837536
C,2014-08-20,49.63,49.92,49.46,49.8,9040262
DAL,2014-08-20,39.62,40.62,39.6,40.52,9484202
DE,2014-08-20,85.8,86.328,85.621,85.87,2755642
DFS,2014-08-20,61.27,62.25,61.14,62.12,2320191
DGX,2014-08-20,62.01,62.665,61.91,62.54,577781
DG,2014-08-20,63.39,64.03,63.11,63.76,5831334
DHI,2014-08-20,21.8,22.07,21.67,21.89,5321635
DHR,2014-08-20,76.63,77.35,76.43,77.19,2460400
DISCA,2014-08-20,44.29,44.87,44.13,44.83,1484193
DISCK,2014-08-20,42.54,43.245,42.47,43.2,1380391
DISH,2014-08-20,64.3,64.64,64.04,64.31,1320346
DIS,2014-08-20,89.92,90.05,89.67,89.84,3894514
DLR,2014-08-20,66.5,67.3402,66.17,66.94,1288591
DLTR,2014-08-20,54.76,55.36,54.4332,55,3502013
DOV,2014-08-20,89.45,90.58,89.305,90.26,700055
DPS,2014-08-20,61.2,61.2,60.79,60.92,868064
DRE,2014-08-20,18.56,18.73,18.47,18.72,1837934
DRI,2014-08-20,47.41,47.98,47.27,47.43,1684905
DTE,2014-08-20,77.15,77.42,76.68,77.36,669999
DUK,2014-08-20,72.58,72.85,72.31,72.76,2073288
DVA,2014-08-20,73.49,73.99,73,73.72,704955
DVN,2014-08-20,74.35,74.35,73.45,73.85,2637426
D,2014-08-20,69.55,69.71,69.16,69.65,1221797
EA,2014-08-20,37,37.59,36.92,37.555,2950984
EBAY,2014-08-20,53.51,53.67,53.28,53.4,7511578
ECL,2014-08-20,113.56,114.11,113.48,113.69,674932
ED,2014-08-20,57.49,57.53,57.1,57.51,1391643
EFX,2014-08-20,78.14,78.74,77.88,78.57,515578
EIX,2014-08-20,58.39,58.83,58.32,58.74,1359918
EL,2014-08-20,76.28,76.99,76.25,76.58,1250898
EMN,2014-08-20,81.63,82.155,81.33,82.02,964276
EMR,2014-08-20,63.94,64.575,63.89,64.48,2504474
EOG,2014-08-20,107.09,107.45,106.1,107.28,2185882
EQIX,2014-08-20,220.44,220.71,219,220.38,420833
EQR,2014-08-20,66.8,67.31,66.3,67.09,1069306
EQT,2014-08-20,94.49,95.12,93.85,94.9,541112
ESRX,2014-08-20,73.88,75.13,73.87,74.87,4067624
ESS,2014-08-20,192.23,193.8,190.77,193.33,274318
ES,2014-08-20,44.7,45.11,44.64,45.09,1806000
ETFC,2014-08-20,21.69,21.99,21.6,21.8,1750399
ETN,2014-08-20,68.92,70.52,68.92,70.4,3673892
ETR,2014-08-20,74.11,75.18,73.64,75.11,2191705
EW,2014-08-20,48.79,49.17,48.32,48.785,1785590
EXC,2014-08-20,31.98,32.02,31.85,31.99,2562604
EXPD,2014-08-20,41.83,41.848,41.2,41.23,1318589
EXPE,2014-08-20,86.31,86.5,85.31,86.15,1219902
EXR,2014-08-20,54.43,54.866,54.02,54.59,636793
FAST,2014-08-20,45,45.47,44.9,45.34,1468266
FBHS,2014-08-20,42.98,43.33,42.61,43.24,1231020
FB,2014-08-20,74.97,75.18,74.62,74.81,22916678
FCX,2014-08-20,36.42,37.095,36.38,36.98,9754010
FDX,2014-08-20,150.16,150.96,149.99,150.63,1476558
FE,2014-08-20,33.22,33.35,33.03,33.34,1381043
FFIV,2014-08-20,121.45,123.25,119.62,122.57,2911763
FISV,2014-08-20,63.71,64.36,63.56,64.3,814298
FIS,2014-08-20,56.94,57.22,56.76,57.19,1285040
FITB,2014-08-20,19.91,20.14,19.89,20.1,4659174
FLIR,2014-08-20,33.85,34.14,33.8,34,736432
FLR,2014-08-20,73.73,74.49,73.515,74.29,861353
FLS,2014-08-20,75.41,76.535,75.1701,76.28,578105
FL,2014-08-20,51.71,52.69,51.39,52.43,2320028
FMC,2014-08-20,66.34,66.87,66.1133,66.42,1026540
FOXA,2014-08-20,36.08,36.08,35.58,35.67,9274172
FOX,2014-08-20,35.02,35.08,34.45,34.62,3470566
FRT,2014-08-20,124.98,125.95,124.2,125.8,250723
FTI,2014-08-20,60.21,60.86,60.04,60.76,1249901
F,2014-08-20,17.35,17.43,17.25,17.41,14207276
GD,2014-08-20,121.65,123.745,121.49,123.48,1220828
GE,2014-08-20,26.08,26.4,26.01,26.36,28855419
GGP,2014-08-20,24.41,24.525,24.285,24.45,2804452
GILD,2014-08-20,100.71,102.57,100.61,100.79,12592454
GIS,2014-08-20,53.05,53.52,52.91,53.42,1667982
GLW,2014-08-20,20.27,20.76,20.13,20.7,11470738
GM,2014-08-20,34.49,34.72,34.3,34.53,9112524
GOOGL,2014-08-20,596.95,596.99,593.001,595.41,968617
GOOG,2014-08-20,585.88,586.7,582.57,584.49,1034779
GPC,2014-08-20,86.23,87.15,86.04,87.12,434823
GPN,2014-08-20,35.89,36.04,35.55,35.975,748390
GPS,2014-08-20,42.72,43.205,42.65,43.11,4616127
GRMN,2014-08-20,56.25,57.85,56.25,57.07,1272477
GS,2014-08-20,173.27,174.18,172.6001,174.03,1755660
GT,2014-08-20,25.58,25.6,25.33,25.455,1280344
GWW,2014-08-20,245.72,245.99,244.58,245.21,449663
HAL,2014-08-20,68.98,69,68.05,68.78,4444567
HAS,2014-08-20,51.54,52.345,51.49,52.14,815315
HBAN,2014-08-20,9.69,9.74,9.635,9.715,6350762
HBI,2014-08-20,25.055,25.285,25.01,25.1825,1534136
HCA,2014-08-20,68.35,68.76,67.7826,68.53,2782002
HCN,2014-08-20,65.88,66.58,65.64,66.36,1625842
HCP,2014-08-20,42.34,42.62,42.12,42.53,1248122
HD,2014-08-20,88.17,91.07,88.08,90.75,13399352
HES,2014-08-20,99.26,99.6999,98.87,99.4,1377158
HIG,2014-08-20,35.63,36.137,35.63,35.91,3613692
HII,2014-08-20,102.66,103.05,102.1401,102.86,170851
HOG,2014-08-20,62.93,64.58,62.85,64.38,2263070
HOLX,2014-08-20,25.38,25.56,25.26,25.53,836600
HON,2014-08-20,95.04,95.975,94.59,95.77,2576267
HP,2014-08-20,99.84,101.19,98.56,101.05,1238267
HRB,2014-08-20,33.36,33.75,33.34,33.68,1639364
HRL,2014-08-20,23.72,23.97,23.695,23.93,1910702
HRS,2014-08-20,69.84,70.5995,69.7201,70.45,483090
HSIC,2014-08-20,59.63,59.675,59.285,59.645,451908
HST,2014-08-20,22.58,22.865,22.49,22.76,3213702
HSY,2014-08-20,92,92.14,91.5,91.96,805442
HUM,2014-08-20,123,123.35,122.11,123.15,432514
IBM,2014-08-20,189.86,190.39,189.25,190.1,2177702
ICE,2014-08-20,37.106,37.446,37.072,37.382,3645550
IDXX,2014-08-20,63.45,63.535,62.085,62.42,2213130
IFF,2014-08-20,101.59,101.76,100.47,100.87,354259
ILMN,2014-08-20,171.18,175.682,171.18,172.96,1050723
INCY,2014-08-20,52.13,52.59,51.54,51.66,580854
INFO,2014-08-20,25.5,26.58,25.5,25.95,866147
INTC,2014-08-20,34.23,34.51,34.18,34.5,27142650
INTU,2014-08-20,85.21,85.49,84.53,85.27,1394628
IPG,2014-08-20,19.87,20,19.86,19.97,5222362
IP,2014-08-20,47.32,47.54,46.94,47.06,3264123
IQV,2014-08-20,55.99,56.36,55.77,56.05,310202
IRM,2014-08-20,35.58,35.93,35.5,35.83,849944
IR,2014-08-20,61.57,62.125,61.38,61.96,1287478
ISRG,2014-08-20,157.0698,157.9432,155.0832,155.8332,693906
ITW,2014-08-20,88.5,89.365,88.31,89.14,1572814
IT,2014-08-20,73.49,73.91,73.4,73.69,246757
IVZ,2014-08-20,39.53,40.29,39.41,40.09,3632961
JBHT,2014-08-20,76.69,76.89,75.96,76.16,525980
JCI,2014-08-20,46.89,47.2146,46.7539,47.0995,1803279
JEC,2014-08-20,52.74,53.96,52.74,53.9,1566081
JNJ,2014-08-20,102.87,103.3,102.7,103.21,5183142
JNPR,2014-08-20,23.58,23.975,23.5,23.79,5867257
JPM,2014-08-20,57.42,57.85,57.39,57.64,8121363
JWN,2014-08-20,67.47,68.6,67.18,68.39,1399733
KEY,2014-08-20,13.27,13.47,13.24,13.44,7858223
KIM,2014-08-20,23.36,23.64,23.2,23.6,2534310
KLAC,2014-08-20,74.68,75.075,74.48,74.7,694459
KMB,2014-08-20,108.15,108.66,108.04,108.57,835241
KMI,2014-08-20,41.41,41.82,41.24,41.6,13097532
KMX,2014-08-20,50.62,51.37,50.505,51.25,790099
KORS,2014-08-20,79.9,83.38,79.62,82.86,3934640
KO,2014-08-20,41.15,41.34,41.09,41.25,6791695
KR,2014-08-20,25.215,25.29,25.01,25.265,3893036
KSS,2014-08-20,57.84,59.195,57.61,58.88,3406260
KSU,2014-08-20,112.97,114.68,112.74,114.52,516847
K,2014-08-20,64.37,65.19,63.97,64.82,1797565
LB,2014-08-20,62.93,63.21,62.463,62.98,2637743
LEG,2014-08-20,34.94,35.2,34.79,34.96,802374
LEN,2014-08-20,37.8725,38.3725,37.7353,38.2353,3479318
LH,2014-08-20,105.4,106.324,105,106.15,439689
LKQ,2014-08-20,27.01,27.34,26.82,27.32,2033619
LLL,2014-08-20,107.67,109.38,107.25,109.28,947062
LLY,2014-08-20,61.94,62.24,61.67,62.01,2082282
LMT,2014-08-20,172.15,175.47,172.13,175.31,1353129
LNC,2014-08-20,52.65,53.58,52.65,53.33,2171589
LNT,2014-08-20,28.69,28.855,28.575,28.815,684682
LOW,2014-08-20,49.95,52.66,49.7,52.33,18413816
LRCX,2014-08-20,70.92,71.84,70.81,71.63,954240
LUK,2014-08-20,24.82,25.04,24.82,24.94,764733
LUV,2014-08-20,30.92,31.705,30.88,31.57,5809620
LYB,2014-08-20,112.38,112.52,111.825,112.17,1751025
L,2014-08-20,42.33,42.77,42.18,42.72,898293
MAA,2014-08-20,71.97,72.51,71.64,72.35,232876
MAC,2014-08-20,65.25,65.65,64.95,65.48,887648
MAR,2014-08-20,68,68.64,67.87,68.54,1377110
MAS,2014-08-20,23.14,23.45,23.08,23.37,2695386
MAT,2014-08-20,35.26,35.34,34.73,34.9,4185229
MA,2014-08-20,75.97,76.48,75.9,76.39,2612906
MCD,2014-08-20,94.45,94.66,94,94.19,4157886
MCHP,2014-08-20,46.99,47.64,46.945,47.59,1471847
MCK,2014-08-20,193.7,194.4989,193,193.59,481794
MCO,2014-08-20,91.61,92.2,91.23,91.9,463021
MDLZ,2014-08-20,36.25,36.29,36.06,36.2,3863078
MDT,2014-08-20,63.72,64.35,63.47,64.15,5996362
MET,2014-08-20,53.5,53.88,53.36,53.7,3275593
MGM,2014-08-20,25.09,25.33,24.885,25.21,4836979
MHK,2014-08-20,144.54,146.38,144.01,146.04,540844
MKC,2014-08-20,69.18,69.53,69.07,69.37,285681
MLM,2014-08-20,128.55,129.25,128.17,129.21,482161
MMC,2014-08-20,52.07,52.26,51.99,52.16,1300879
MMM,2014-08-20,143.86,144.82,143.5,144.6,2298805
MNST,2014-08-20,29.7,29.9225,29.2966,29.4966,5963691
MON,2014-08-20,119.91,121,119.65,120.92,3681424
MOS,2014-08-20,47.05,47.395,46.92,47.36,1856500
MO,2014-08-20,42.71,42.72,42.32,42.46,4538563
MPC,2014-08-20,45.655,45.965,45.375,45.65,3995920
MRK,2014-08-20,58.68,59.57,58.53,59.48,7044611
MRO,2014-08-20,39.65,39.94,39.47,39.92,3812285
MSFT,2014-08-20,45.34,45.4,44.9,44.95,24770487
MSI,2014-08-20,61.32,61.8,61.26,61.64,1419166
MS,2014-08-20,32.4,32.65,32.38,32.54,4234681
MTB,2014-08-20,121,121.54,120.59,121.4,353150
MTD,2014-08-20,268.48,271.06,267.86,270.8,79389
MU,2014-08-20,32.38,33.385,32.38,33.3,21265391
MYL,2014-08-20,47.1,48.85,46.86,48.59,7589440
M,2014-08-20,58.84,60.57,58.75,60.09,5385523
NAVI,2014-08-20,17.18,17.565,17.11,17.5,1279188
NBL,2014-08-20,70.09,70.3,69.43,69.91,1708575
NCLH,2014-08-20,33.37,33.95,33.21,33.79,679727
NDAQ,2014-08-20,42.44,42.9,42.31,42.73,831309
NEE,2014-08-20,97.22,97.84,96.99,97.74,1031698
NEM,2014-08-20,26.77,26.95,26.61,26.73,3957690
NFLX,2014-08-20,66.7142,67.6785,66.3629,67.4556,12170830
NFX,2014-08-20,41.98,41.98,41.51,41.71,1419492
NI,2014-08-20,38.99,39.05,38.78,38.92,1374316
NKE,2014-08-20,39.095,39.54,39.095,39.455,3965796
NLSN,2014-08-20,48.19,48.94,47.99,48.87,1112693
NOC,2014-08-20,127.02,128.39,126.76,128.17,935210
NOV,2014-08-20,83.1,83.87,82.48,83.84,2279636
NRG,2014-08-20,29.62,29.87,29.39,29.76,2546573
NSC,2014-08-20,106.11,106.92,105.984,106.36,2115624
NTAP,2014-08-20,40.87,41.137,40.74,40.965,2317700
NTRS,2014-08-20,66.95,67.375,66.6,67.23,1269153
NUE,2014-08-20,53.9,54.39,53.75,54.07,1181275
NVDA,2014-08-20,19.3,19.39,19.205,19.25,5536746
NWL,2014-08-20,33.44,33.55,33.325,33.48,914701
NWSA,2014-08-20,17.14,17.495,17.0788,17.455,2803361
NWS,2014-08-20,16.7,17.13,16.7,17.09,1115803
OKE,2014-08-20,67.25,67.89,67.05,67.75,1106815
OMC,2014-08-20,71.75,72.29,71.58,72.03,749911
ORCL,2014-08-20,41.58,41.58,41.09,41.25,9627239
ORLY,2014-08-20,153.39,155.34,153.34,155.12,452732
OXY,2014-08-20,101.36,101.9,100.922,101.74,1919073
O,2014-08-20,45.21,45.49,45.09,45.43,1030086
PAYX,2014-08-20,42.04,42.1702,41.72,41.85,1495271
PBCT,2014-08-20,14.69,14.78,14.6601,14.755,1120465
PCAR,2014-08-20,63.66,64.45,63.6,64.3,1065864
PCG,2014-08-20,45.68,46.105,45.56,45.84,2348260
PCLN,2014-08-20,1274.4,1276,1267.98,1273.37,358979
PDCO,2014-08-20,40,40.14,39.792,40.1,668720
PEG,2014-08-20,36.13,36.25,35.9,36.19,1850321
PEP,2014-08-20,91.82,92.44,91.52,92.23,5712862
PFE,2014-08-20,28.83,28.98,28.74,28.89,15032899
PFG,2014-08-20,52.05,52.72,51.96,52.58,827247
PGR,2014-08-20,24.62,24.72,24.58,24.71,2074999
PG,2014-08-20,82.46,82.94,82.46,82.81,4581835
PHM,2014-08-20,18.98,19.16,18.94,19.12,3229617
PH,2014-08-20,115.46,118.77,115.12,117.8,1890458
PKG,2014-08-20,66.15,66.32,65.52,65.7,1035918
PKI,2014-08-20,45.41,45.51,45.06,45.15,696277
PLD,2014-08-20,41.22,41.41,40.94,41.37,1682935
PM,2014-08-20,85.21,85.37,84.6,85.09,2441420
PNC,2014-08-20,82.85,83.6,82.68,83.53,1458695
PNR,2014-08-20,69.69,70.45,69.69,70.01,1419116
PNW,2014-08-20,54.95,55.1251,54.64,55.07,374120
PPG,2014-08-20,102,102.37,101.595,102.04,939810
PPL,2014-08-20,34.12,34.16,33.855,34.08,2297572
PRGO,2014-08-20,149.59,150.755,148.72,149.43,607466
PRU,2014-08-20,89.2,89.79,89,89.29,2924213
PSA,2014-08-20,176.54,177.81,175.5,177.24,521482
PSX,2014-08-20,85.99,86.79,85.65,86.6,2133080
PVH,2014-08-20,113.48,115.86,113.255,115.77,975987
PWR,2014-08-20,35.31,35.58,35.04,35.17,1457522
PXD,2014-08-20,203.17,205.39,201.79,204.47,762169
PX,2014-08-20,130.56,130.56,129.43,130.43,1305629
QCOM,2014-08-20,74.55,76.64,74.55,76.439,12130041
RCL,2014-08-20,63.42,63.95,63.05,63.53,745087
REGN,2014-08-20,345.22,349.38,344.09,345.28,352646
REG,2014-08-20,57.29,57.82,57.05,57.75,545965
RE,2014-08-20,162.19,163.26,161.68,162.78,176427
RF,2014-08-20,9.88,9.99,9.86,9.96,7524053
RHI,2014-08-20,50.16,50.24,49.8,50.02,653645
RHT,2014-08-20,62.29,62.39,61.53,61.68,1280285
RJF,2014-08-20,52.55,53.22,52.4,53.03,472541
RL,2014-08-20,166.42,169.91,165.83,169.33,994996
RMD,2014-08-20,51.96,52.28,51.7,52.07,752161
ROK,2014-08-20,116.29,117.675,116.025,117.46,691833
ROP,2014-08-20,150.62,151.74,150.09,150.93,313672
ROST,2014-08-20,34.54,34.995,34.34,34.935,4628486
RRC,2014-08-20,76.67,77.24,76.2,76.95,1439570
RSG,2014-08-20,39.3,39.54,39.16,39.5,1566636
RTN,2014-08-20,95.2,96.85,94.92,96.66,1829553
SBAC,2014-08-20,108.23,109.3,107.32,109.26,1005492
SBUX,2014-08-20,39.005,39.235,38.87,39.015,4668758
SCG,2014-08-20,50.91,51.18,50.7,51.12,697538
SCHW,2014-08-20,27.83,28.455,27.79,28.35,5746339
SEE,2014-08-20,35.42,35.66,35.14,35.6,1441694
SHW,2014-08-20,214.12,215.45,213.49,215.04,404563
SIG,2014-08-20,106.75,107,104.84,106.54,821356
SJM,2014-08-20,101.5,103.06,100.4401,102.42,795402
SLB,2014-08-20,109.86,110.03,108.71,109.85,4627380
SLG,2014-08-20,110.82,111.43,109.84,111.12,558879
SNA,2014-08-20,125.47,126.6,125.17,126.34,266251
SNI,2014-08-20,80.27,81.65,80.05,81.5,699151
SNPS,2014-08-20,38.95,39.37,38.95,39.3,547193
SO,2014-08-20,43.57,43.84,43.55,43.81,2639651
SPGI,2014-08-20,79.28,79.35,78.83,79.1,1697995
SPG,2014-08-20,169.8,171,168.77,170.52,793963
SRCL,2014-08-20,119.3,119.85,118.81,119.77,232298
SRE,2014-08-20,103.91,104.12,103.27,103.84,777125
STI,2014-08-20,37.15,37.51,37.06,37.47,2095973
STT,2014-08-20,70.07,70.69,69.83,70.44,1676360
STX,2014-08-20,59.58,60.16,59.52,59.83,1445489
STZ,2014-08-20,87.66,88,87.3263,87.63,532778
SWKS,2014-08-20,55.01,56.08,55.01,55.82,1820355
SWK,2014-08-20,91.1,91.83,90.995,91.54,917315
SYF,2014-08-20,24.3,25.59,24.26,25.19,3549452
SYK,2014-08-20,81.64,82.005,81.3,81.89,829674
SYMC,2014-08-20,24.28,24.39,24.14,24.28,5866929
SYY,2014-08-20,37.58,37.73,37.35,37.57,2026439
TAP,2014-08-20,75.2,75.2,74.42,74.69,677419
TDG,2014-08-20,180.5,184.24,180.5,183.55,325899
TEL,2014-08-20,62.65,62.83,62.1,62.34,1781002
TGT,2014-08-20,58.5,60.79,58.25,60.33,12834999
TIF,2014-08-20,98.71,99.61,98.42,99.47,466595
TJX,2014-08-20,58.25,59.695,57.94,59.4,8254602
TMK,2014-08-20,53.63,54.105,53.55,54.03,470515
TMO,2014-08-20,121.94,122.45,121.5,122.26,889208
TPR,2014-08-20,36.43,37.02,36.35,36.9,3386900
TRIP,2014-08-20,97.46,98.39,96.54,98.15,1109526
TROW,2014-08-20,78.71,79.56,78.63,79.49,1737331
TRV,2014-08-20,92.62,93.16,92.3301,93.11,1023027
TSCO,2014-08-20,62.18,63.42,61.99,63.25,868943
TSN,2014-08-20,37.73,37.73,37.2301,37.42,2711593
TSS,2014-08-20,31.56,31.59,31.27,31.38,673219
TWX,2014-08-20,77.06,77.4699,76.57,77.02,4567927
TXN,2014-08-20,47.68,47.99,47.67,47.88,5266440
TXT,2014-08-20,38.31,38.97,38.25,38.94,1346478
T,2014-08-20,34.54,34.56,34.44,34.53,12553918
UAA,2014-08-20,34.895,35.635,34.795,35.28,3176570
UAL,2014-08-20,47.98,49.355,47.808,49.25,4813909
UDR,2014-08-20,29.72,30.05,29.63,29.94,1435218
UHS,2014-08-20,111.76,112.54,110.89,112.34,421019
ULTA,2014-08-20,96.01,99.37,94.8147,97.49,938653
UNH,2014-08-20,82.94,83.75,82.36,83.43,2579624
UNM,2014-08-20,34.98,35.27,34.98,35.17,865482
UNP,2014-08-20,104.68,105.87,104.4001,105.57,3484977
UPS,2014-08-20,98.14,99.0799,98.14,98.8,2629775
URI,2014-08-20,114.76,116.99,114.55,116.7,868975
USB,2014-08-20,41.67,41.78,41.46,41.71,5101980
UTX,2014-08-20,108.6,109.87,108.56,109.71,4502248
VAR,2014-08-20,84.37,84.66,83.42,84.23,680087
VFC,2014-08-20,62.7,63.62,62.51,63.42,1476080
VIAB,2014-08-20,81.23,81.62,81.055,81.23,2003654
VLO,2014-08-20,54,54.22,53.641,53.94,4570580
VMC,2014-08-20,62.72,62.89,62.26,62.74,416950
VNO,2014-08-20,106.12,107.28,105.52,106.97,616214
VRSK,2014-08-20,63.23,63.76,63.14,63.58,396203
VRSN,2014-08-20,55.72,56.46,55.512,56.33,500081
VRTX,2014-08-20,91.46,92.73,90.57,91.3,1071383
VTR,2014-08-20,65.34,65.97,64.98,65.9,1527063
VZ,2014-08-20,48.82,48.97,48.6,48.82,10685680
V,2014-08-20,53.645,54.11,53.6075,54.05,7296988
WAT,2014-08-20,103.97,104.33,103.02,103.32,354177
WBA,2014-08-20,61.99,62.3,61.79,62,6665915
WDC,2014-08-20,99.82,100.81,99.77,100.24,1109103
WEC,2014-08-20,44.16,44.25,43.9,44.14,1614523
WFC,2014-08-20,50.79,50.94,50.64,50.85,8402875
WHR,2014-08-20,152.27,154.1,152.15,153.7,702100
WMB,2014-08-20,58.58,58.8,58.22,58.65,3297079
WMT,2014-08-20,74.83,75.05,74.51,74.96,4898266
WM,2014-08-20,46.3,46.7,46.21,46.68,1376605
WU,2014-08-20,17.56,17.7,17.5,17.67,3291765
WYNN,2014-08-20,204.65,204.65,201.73,202.53,688272
WYN,2014-08-20,79.11,79.23,78.66,79.11,571934
WY,2014-08-20,33.87,34.15,33.78,34.1,3470558
XEC,2014-08-20,135.43,135.676,133.77,134.92,969275
XEL,2014-08-20,31.36,31.4,31.16,31.37,1460810
XLNX,2014-08-20,42.41,42.68,42.3306,42.62,1638563
XL,2014-08-20,33.34,33.55,33.29,33.4,1067473
XOM,2014-08-20,99.55,99.9,99.04,99.7,6753128
XRAY,2014-08-20,47.5,47.7199,47.34,47.55,457062
XRX,2014-08-20,53.88,54.52,53.6,54.16,3200695
XYL,2014-08-20,37.51,38.13,37.46,38.01,899508
YUM,2014-08-20,72.49,73.47,72.48,72.95,4554266
ZBH,2014-08-20,99.82,100.3,99.35,99.81,1156922
ZION,2014-08-20,28.38,28.72,28.2,28.65,2024183
ZTS,2014-08-20,34.52,34.85,34.45,34.79,2720929
AAL,2014-08-21,40.75,40.85,39.445,39.51,8155816
AAPL,2014-08-21,100.57,100.94,100.11,100.58,33478198
AAP,2014-08-21,135.4,135.99,134.24,134.48,557035
ABBV,2014-08-21,54.79,55.115,54.68,54.96,8063190
ABC,2014-08-21,77.06,77.37,76.88,76.93,758924
ABT,2014-08-21,42.29,42.52,42.2,42.32,3060842
ACN,2014-08-21,80.66,81.03,80.42,80.82,1360147
ADBE,2014-08-21,71.07,71.9,70.83,71.73,1886928
ADI,2014-08-21,52.03,52.58,51.76,52.54,1181579
ADM,2014-08-21,49.85,49.94,49.49,49.57,1898217
ADP,2014-08-21,83.57,84.07,83.27,83.89,810956
ADSK,2014-08-21,53.68,53.93,53.5,53.78,1751673
ADS,2014-08-21,267.1,269.36,265.5401,268.22,387486
AEE,2014-08-21,39.52,39.72,39.42,39.53,1003983
AEP,2014-08-21,52.46,52.97,52.42,52.8,2431979
AES,2014-08-21,15.06,15.21,15.03,15.07,2241146
AET,2014-08-21,79.58,79.74,79.055,79.35,1423308
AFL,2014-08-21,60.98,61.45,60.65,61.01,3928680
AGN,2014-08-21,227,228.12,223.52,226.25,2144252
AIG,2014-08-21,54.81,55.75,54.73,55.58,8043680
AIV,2014-08-21,34.15,34.36,34.03,34.14,390782
AIZ,2014-08-21,65.45,65.86,65.17,65.78,299123
AJG,2014-08-21,46.29,46.72,46.25,46.69,454676
AKAM,2014-08-21,60.95,61.16,60.5984,60.86,834163
ALB,2014-08-21,62,62.48,61.698,61.92,683020
ALGN,2014-08-21,55.1,55.14,54.25,54.485,353795
ALK,2014-08-21,47.23,47.29,46,46.03,1214832
ALLE,2014-08-21,52.63,52.77,52.11,52.14,249648
ALL,2014-08-21,61.4,61.56,61.1,61.51,2367579
ALXN,2014-08-21,169.51,170.45,166.02,166.47,820652
AMAT,2014-08-21,21.92,22.2,21.88,22.2,11350001
AMD,2014-08-21,4.29,4.29,4.21,4.24,11940449
AME,2014-08-21,53.17,53.22,52.8,53.12,489603
AMGN,2014-08-21,132.96,133.0099,132.04,132.53,1774291
AMG,2014-08-21,200.22,201.06,199.765,200.8,374821
AMP,2014-08-21,122.78,123.72,122.562,123.48,725102
AMT,2014-08-21,98.97,99.87,98.751,98.93,2909323
AMZN,2014-08-21,336.48,336.582,332.23,332.91,1975792
ANDV,2014-08-21,64.85,64.85,63.74,63.98,2495580
ANSS,2014-08-21,82.06,82.72,81.44,82.705,437132
ANTM,2014-08-21,113.48,114,112.86,113.12,1005740
AON,2014-08-21,86.31,87.18,86.14,86.93,1607384
AOS,2014-08-21,24.685,24.7175,24.435,24.48,520696
APA,2014-08-21,100.02,101.42,99.56,101.13,1887894
APC,2014-08-21,110.3,110.93,109.01,110.73,2576099
APD,2014-08-21,133.89,134.02,132.93,133.13,1137080
APH,2014-08-21,51.21,52.24,51.04,52.19,1903764
ARE,2014-08-21,80.48,80.6535,79.75,80.2,315363
ARNC,2014-08-21,49.56,49.56,48.78,49.05,2851867
ATVI,2014-08-21,23.06,23.21,23.01,23.16,4233222
AVB,2014-08-21,154.99,156.16,154.88,155.43,757806
AVGO,2014-08-21,76.13,76.64,75.75,76.27,1555035
AVY,2014-08-21,48.65,48.74,48.28,48.53,430885
AWK,2014-08-21,49.9,50.31,49.77,50.08,627377
AXP,2014-08-21,88.64,89.325,88.59,89.14,3019283
AYI,2014-08-21,121.28,123.095,120.29,122.54,352114
AZO,2014-08-21,538.06,541.07,536.26,537.78,145125
A,2014-08-21,58.36,58.48,57.97,57.99,1228385
BAC,2014-08-21,15.69,16.22,15.62,16.16,177294357
BAX,2014-08-21,76.31,76.34,75.67,75.8,2101616
BA,2014-08-21,127.54,127.78,126.74,127.5,2524057
BBT,2014-08-21,36.89,37.28,36.83,37.12,2490758
BBY,2014-08-21,31.4,31.62,30.9,31.13,3975576
BDX,2014-08-21,117.97,118.09,117.26,117.53,637345
BEN,2014-08-21,55.74,56.34,55.6301,56.18,1263726
BF.B,2014-08-21,46.35,46.765,46.345,46.37,751864
BIIB,2014-08-21,342.73,344.4199,337.19,338.65,663651
BK,2014-08-21,38.78,39.25,38.74,39.14,3444520
BLK,2014-08-21,324.45,326.4,322.96,326.29,515956
BLL,2014-08-21,31.685,31.945,31.565,31.79,1444068
BMY,2014-08-21,49.95,50.24,49.7935,49.99,3709140
BRK.B,2014-08-21,135.24,136.82,135.04,136.81,3328000
BSX,2014-08-21,12.59,12.67,12.54,12.66,5745281
BWA,2014-08-21,63.89,63.9,62.69,62.71,925785
BXP,2014-08-21,123.41,124.04,122.71,122.99,470515
CAG,2014-08-21,32.1,32.32,32.08,32.15,2449063
CAH,2014-08-21,72.5,73.45,72.4439,73.1,1617337
CAT,2014-08-21,108.17,108.57,107.54,107.97,4118278
CA,2014-08-21,28.24,28.31,28.13,28.19,1799514
CBG,2014-08-21,31.86,32.02,31.71,31.78,1572262
CBOE,2014-08-21,51.02,51.12,50.54,51.01,572401
CBS,2014-08-21,60.55,60.6,60.16,60.36,4268890
CB,2014-08-21,104.59,105.48,104.21,105.3,855195
CCI,2014-08-21,78.5,80.52,78.39,80,4409351
CCL,2014-08-21,37.92,38.06,37.71,37.77,2047606
CDNS,2014-08-21,17.62,17.88,17.14,17.705,4063754
CELG,2014-08-21,92.02,92.64,91.46,91.66,3175026
CERN,2014-08-21,56.44,56.71,56.22,56.58,882214
CF,2014-08-21,51.732,52.052,51.23,51.74,2769370
CHD,2014-08-21,34.085,34.215,33.985,34.1,1185714
CHK,2014-08-21,26.28,26.51,25.92,26.46,5245928
CHRW,2014-08-21,68.66,68.88,68.41,68.62,896557
CHTR,2014-08-21,156.24,156.83,155.474,156.75,413776
CINF,2014-08-21,48.1,48.57,47.9,48.55,457713
CI,2014-08-21,93.95,94.519,93.46,93.97,618483
CLX,2014-08-21,89.03,89.55,88.84,89.42,586251
CL,2014-08-21,64.55,65.01,64.55,64.81,2499974
CMA,2014-08-21,49.73,50.45,49.6,50.19,649035
CMCSA,2014-08-21,27.32,27.415,27.175,27.22,14949480
CME,2014-08-21,74.08,74.7,73.85,74.64,1066498
CMG,2014-08-21,697,697.9296,677.5001,681.07,716139
CMI,2014-08-21,147.36,147.5,145.75,146.21,1508253
CMS,2014-08-21,29.99,30.18,29.9493,30.06,1376088
CNC,2014-08-21,38.075,38.26,37.915,38.21,1397428
CNP,2014-08-21,24.74,24.9,24.67,24.69,1732288
COF,2014-08-21,81.21,81.82,80.97,81.69,2863888
COG,2014-08-21,33.37,33.66,32.975,33.5,3492834
COL,2014-08-21,77.37,77.5599,76.8,76.87,460134
COO,2014-08-21,162.31,163.75,162.075,162.8,386313
COP,2014-08-21,80.57,81.07,80.4,80.98,3122123
COST,2014-08-21,120.79,121.88,120.72,121.62,1552235
COTY,2014-08-21,17.97,18.17,17.83,18.09,604023
CPB,2014-08-21,44.32,44.59,44.31,44.45,476670
CRM,2014-08-21,55.65,56.05,54.89,55.71,9544193
CSCO,2014-08-21,24.75,24.91,24.72,24.89,20881827
CSX,2014-08-21,30.95,30.99,30.56,30.63,5511836
CTAS,2014-08-21,65.96,66.04,65.72,65.91,556863
CTL,2014-08-21,40.79,41.39,40.75,40.91,3367515
CTSH,2014-08-21,45.91,46.44,45.83,46.01,3771042
CTXS,2014-08-21,69.49,70.22,69.13,70.1,1638498
CVS,2014-08-21,79.79,79.82,78.93,78.98,2597437
CVX,2014-08-21,127.68,128.18,127.18,127.93,2675933
CXO,2014-08-21,129.95,133.2,129.62,133.09,1176525
C,2014-08-21,49.97,51.22,49.7999,51.07,24162422
DAL,2014-08-21,40.61,40.77,39.88,39.91,8285732
DE,2014-08-21,85.86,86.61,85.37,86.21,2217403
DFS,2014-08-21,62.25,62.6,61.91,62.44,1818178
DGX,2014-08-21,62.6,62.89,62.4301,62.77,636603
DG,2014-08-21,63.02,63.98,62.8,63.61,6541440
DHI,2014-08-21,21.87,22.0396,21.65,21.8,3013481
DHR,2014-08-21,77.44,77.51,76.92,77.45,1770100
DISCA,2014-08-21,44.73,44.86,44.42,44.76,1612788
DISCK,2014-08-21,43.1,43.39,42.89,43.185,2129867
DISH,2014-08-21,64.41,65.37,63.86,65.35,1685530
DIS,2014-08-21,90.06,90.53,89.975,90.38,4719099
DLR,2014-08-21,67.12,67.75,66.91,67.52,976746
DLTR,2014-08-21,54.04,54.52,53.6,54.28,5605083
DOV,2014-08-21,90.65,90.65,89.51,89.6,726016
DPS,2014-08-21,61.08,61.67,60.94,61.14,1069726
DRE,2014-08-21,18.7,18.8,18.59,18.63,1437097
DRI,2014-08-21,47.51,47.64,47.3601,47.45,1041582
DTE,2014-08-21,77.25,77.82,77.14,77.33,984283
DUK,2014-08-21,72.81,73.39,72.64,73.04,2027005
DVA,2014-08-21,73.84,74.29,73.75,73.83,590769
DVN,2014-08-21,73.9,74.99,73.9,74.9,1788377
D,2014-08-21,69.64,70.15,69.565,69.69,1607049
EA,2014-08-21,37.67,37.825,37.19,37.76,3024824
EBAY,2014-08-21,53.52,57.05,53.5,55.89,50436310
ECL,2014-08-21,113.9,114.19,113.23,113.77,706206
ED,2014-08-21,57.65,57.83,57.46,57.58,1529384
EFX,2014-08-21,78.4,78.66,77.915,78.47,265903
EIX,2014-08-21,58.76,59.18,58.23,58.32,1728749
EL,2014-08-21,76.55,77.07,76.24,76.27,1725110
EMN,2014-08-21,81.93,82.39,81.42,81.99,570522
EMR,2014-08-21,64.5,64.7,64.16,64.56,1774112
EOG,2014-08-21,107.5,107.5199,106.0201,107.19,2138759
EQIX,2014-08-21,220.94,224.48,219.69,223.58,445776
EQR,2014-08-21,67.14,67.43,66.925,67.1,1196374
EQT,2014-08-21,94.72,95.19,93.69,94.96,920489
ESRX,2014-08-21,74.73,75.36,74.64,75.35,3865153
ESS,2014-08-21,193.25,194.94,193.13,193.47,267261
ES,2014-08-21,45.09,45.4,44.94,45.18,1208700
ETFC,2014-08-21,21.82,22.21,21.64,22.16,1710317
ETN,2014-08-21,70.6,70.6,69.88,70.05,1518653
ETR,2014-08-21,74.94,75.8,74.54,74.82,1199903
EW,2014-08-21,49.225,49.47,49.035,49.35,1896500
EXC,2014-08-21,31.93,32.49,31.93,32.25,5913018
EXPD,2014-08-21,41.24,41.44,41,41.04,1156008
EXPE,2014-08-21,86.35,86.99,86.18,86.99,1395349
EXR,2014-08-21,54.51,54.779,54.07,54.07,434320
FAST,2014-08-21,45.32,45.68,45.01,45.6,1167777
FBHS,2014-08-21,43.18,43.34,42.588,43.21,834087
FB,2014-08-21,74.92,75.19,74.4149,74.57,20101979
FCX,2014-08-21,36.86,36.9,36.45,36.68,5189054
FDX,2014-08-21,151.03,151.07,150,150.55,817351
FE,2014-08-21,33.3,33.54,33.27,33.46,1599496
FFIV,2014-08-21,123.59,123.59,121.62,122.09,913833
FISV,2014-08-21,64.17,64.47,64.08,64.22,900323
FIS,2014-08-21,57.2,57.64,56.97,57.32,948129
FITB,2014-08-21,20.08,20.31,19.99,20.25,5277003
FLIR,2014-08-21,34.04,34.17,33.84,33.87,800003
FLR,2014-08-21,74.23,74.6,73.59,74.11,773993
FLS,2014-08-21,76.39,76.53,75.67,76.21,358258
FL,2014-08-21,52.6,52.95,52.17,52.57,2442806
FMC,2014-08-21,66.57,66.57,65.89,65.94,1219665
FOXA,2014-08-21,35.67,35.85,35.48,35.73,7833107
FOX,2014-08-21,34.98,35.03,34.44,34.65,2291256
FRT,2014-08-21,125.99,126.395,125.295,125.54,224057
FTI,2014-08-21,60.78,60.9,59.81,60.78,1058770
F,2014-08-21,17.43,17.49,17.37,17.4,15051296
GD,2014-08-21,123.47,124.25,123.13,123.68,1254735
GE,2014-08-21,26.42,26.45,26.3,26.43,22184989
GGP,2014-08-21,24.49,24.6,24.385,24.41,3124748
GILD,2014-08-21,101,102.31,100.86,102.27,9799452
GIS,2014-08-21,53.5,53.645,53.19,53.22,2389583
GLW,2014-08-21,20.73,20.84,20.61,20.65,7693448
GM,2014-08-21,34.62,34.73,34.46,34.6,6591929
GOOGL,2014-08-21,594.9,595.25,591.101,592.42,1133593
GOOG,2014-08-21,583.82,584.5,581.14,583.37,912854
GPC,2014-08-21,87.56,88.36,86.99,87.7,559719
GPN,2014-08-21,36.045,36.22,35.875,36.015,636128
GPS,2014-08-21,43.31,43.3799,42.76,43.18,5340778
GRMN,2014-08-21,57.25,57.5,57.03,57.4,499238
GS,2014-08-21,174.24,175.92,173.44,175.15,2080344
GT,2014-08-21,25.45,25.54,25.18,25.26,1561767
GWW,2014-08-21,245.04,248.4,243.8601,247.86,337421
HAL,2014-08-21,68.91,68.91,68.05,68.34,4710170
HAS,2014-08-21,52.29,52.7,52.2,52.6,940207
HBAN,2014-08-21,9.74,9.87,9.7,9.84,4988372
HBI,2014-08-21,25.2075,25.3325,25.0441,25.16,1253520
HCA,2014-08-21,68.77,68.83,68.2,68.45,1956882
HCN,2014-08-21,66.38,66.92,66.2856,66.37,1361932
HCP,2014-08-21,42.59,42.92,42.52,42.55,1312950
HD,2014-08-21,90.68,91.808,90.67,91.15,8316018
HES,2014-08-21,99.52,100.29,99.23,100.07,1478351
HIG,2014-08-21,35.9,36.48,35.86,36.3,3772577
HII,2014-08-21,102.82,103.55,102.58,103.43,183904
HOG,2014-08-21,64.5,64.66,63.86,64.02,754701
HOLX,2014-08-21,25.49,25.54,25.18,25.2,1597163
HON,2014-08-21,95.98,96.33,95.54,95.94,1518084
HP,2014-08-21,100.79,100.89,99,100.04,1207802
HRB,2014-08-21,33.75,33.89,33.57,33.83,1616443
HRL,2014-08-21,24.16,25.365,24.155,24.96,5769366
HRS,2014-08-21,70.3,71.1,70.11,71.05,344936
HSIC,2014-08-21,59.615,59.875,59.3963,59.815,520092
HST,2014-08-21,22.79,22.86,22.62,22.68,2725812
HSY,2014-08-21,91.45,92.01,91.42,91.9,1198173
HUM,2014-08-21,122.89,123.8799,122.85,123.45,693123
IBM,2014-08-21,190.9,192.07,190.5,191.23,2497985
ICE,2014-08-21,37.384,37.73,37.104,37.714,4654245
IDXX,2014-08-21,62.38,62.495,61.04,61.195,1404630
IFF,2014-08-21,101.08,101.81,100.72,101.27,327820
ILMN,2014-08-21,175.26,178,171.19,172.09,1064062
INCY,2014-08-21,51.95,52.14,49.72,50.19,754991
INFO,2014-08-21,25.73,26.09,25.33,25.53,279042
INTC,2014-08-21,34.46,35.19,34.45,35.15,37164868
INTU,2014-08-21,85.15,85.89,84.73,85.81,1699332
IPG,2014-08-21,19.96,19.99,19.87,19.92,4692084
IP,2014-08-21,47.05,47.71,47.05,47.62,2200291
IQV,2014-08-21,56.08,56.39,55.845,56.34,309961
IRM,2014-08-21,35.86,36.2,35.75,36.16,1010389
IR,2014-08-21,62,62.14,61.5601,62.01,1252838
ISRG,2014-08-21,156.3032,157.4763,155.3298,157.2965,667845
ITW,2014-08-21,89.27,89.44,88.54,89.06,1266821
IT,2014-08-21,73.72,73.97,73.4,73.85,240454
IVZ,2014-08-21,40.25,40.43,40.09,40.38,2228846
JBHT,2014-08-21,76.49,76.53,75.9501,76.13,394788
JCI,2014-08-21,47.1728,47.3717,47.089,47.2775,1085215
JEC,2014-08-21,53.84,54.58,53.37,54.4,1150003
JNJ,2014-08-21,103.33,104.42,103.33,104.19,8357633
JNPR,2014-08-21,23.8,24.1,23.65,23.99,5015601
JPM,2014-08-21,57.66,58.77,57.6,58.5,12745499
JWN,2014-08-21,68.4,69.16,68.26,68.93,1298896
KEY,2014-08-21,13.45,13.64,13.4,13.57,8856495
KIM,2014-08-21,23.68,23.75,23.56,23.57,1561885
KLAC,2014-08-21,74.85,75.3,74.6,75.14,576889
KMB,2014-08-21,108.76,109.5,108.65,109.18,1044038
KMI,2014-08-21,41.53,41.6,41.17,41.25,10361416
KMX,2014-08-21,51.39,51.45,50.79,51.08,913704
KORS,2014-08-21,82.86,83.14,81.61,81.73,2060501
KO,2014-08-21,41.29,41.69,41.22,41.41,11951213
KR,2014-08-21,25.265,25.355,25.21,25.225,3559326
KSS,2014-08-21,58.86,59.59,58.65,59.29,2910979
KSU,2014-08-21,114.9,114.99,113.65,114.26,424418
K,2014-08-21,64.96,65.23,64.86,64.88,913588
LB,2014-08-21,63.53,64.04,62.74,63.72,1962786
LEG,2014-08-21,35.08,35.115,34.67,35.06,530326
LEN,2014-08-21,38.2843,38.5686,37.9314,38.2549,1710112
LH,2014-08-21,106.2,106.93,105.82,106.82,389502
LKQ,2014-08-21,27.34,27.34,27.04,27.21,1682727
LLL,2014-08-21,109.67,110.595,109.28,110.4,733684
LLY,2014-08-21,62.37,62.44,61.91,62.03,2846001
LMT,2014-08-21,174.92,175.49,174.184,175.1,1089330
LNC,2014-08-21,53.29,53.86,52.655,53.83,1582595
LNT,2014-08-21,28.835,29.04,28.795,28.9,840606
LOW,2014-08-21,52.64,53.04,52.49,52.67,7154116
LRCX,2014-08-21,71.52,72.1247,71.34,72,945541
LUK,2014-08-21,24.95,25.17,24.95,25.06,1331770
LUV,2014-08-21,31.64,31.73,31.18,31.24,4598191
LYB,2014-08-21,112.19,112.73,111.46,112.3,1887644
L,2014-08-21,42.78,43.24,42.69,43.18,850815
MAA,2014-08-21,72.35,72.668,72.16,72.25,166475
MAC,2014-08-21,65.65,66.03,65.45,65.47,510543
MAR,2014-08-21,68.57,68.735,68.33,68.44,1204564
MAS,2014-08-21,23.37,23.52,23.1,23.51,2823001
MAT,2014-08-21,34.9,35.3,34.82,35.28,2440232
MA,2014-08-21,76.51,77.12,76.29,76.99,2694676
MCD,2014-08-21,94.31,94.76,94.24,94.53,5981567
MCHP,2014-08-21,47.7,47.82,47.365,47.79,1169193
MCK,2014-08-21,193.86,194.42,192.95,193.45,693839
MCO,2014-08-21,91.99,92.85,91.91,92.55,625554
MDLZ,2014-08-21,36.24,36.35,36.13,36.16,3025238
MDT,2014-08-21,64.48,64.62,64.085,64.1,3949375
MET,2014-08-21,53.68,54.17,53.21,53.94,5895978
MGM,2014-08-21,25.25,25.2772,25.0122,25.1,5444765
MHK,2014-08-21,146.13,146.51,144.69,146.12,478548
MKC,2014-08-21,69.45,70.25,69.445,69.81,370780
MLM,2014-08-21,129.5,129.5,128.54,129.14,627482
MMC,2014-08-21,52.31,52.39,52.11,52.27,1419550
MMM,2014-08-21,144.78,144.99,144.35,144.5,1475752
MNST,2014-08-21,29.4666,29.72,29.0733,29.1666,6284574
MON,2014-08-21,121.23,121.23,117.52,117.65,6809398
MOS,2014-08-21,47.29,47.65,47.27,47.55,1753515
MO,2014-08-21,42.47,42.68,42.34,42.58,4830014
MPC,2014-08-21,45.7,45.7,44.96,45.03,4776488
MRK,2014-08-21,59.4,59.66,58.79,58.85,7646752
MRO,2014-08-21,40,40.29,39.78,40.29,4275771
MSFT,2014-08-21,44.84,45.25,44.83,45.22,22285502
MSI,2014-08-21,61.54,61.76,61.36,61.7,1578752
MS,2014-08-21,32.66,33.05,32.5,33.03,7309125
MTB,2014-08-21,121.51,123.52,121.31,123.29,543605
MTD,2014-08-21,271.62,272.24,269.74,271.65,120760
MU,2014-08-21,33.04,33.32,32.75,33.19,16590165
MYL,2014-08-21,48.52,48.74,47.66,47.75,3786623
M,2014-08-21,60.06,60.765,59.97,60.7,4027859
NAVI,2014-08-21,17.5,17.54,17.29,17.46,1167229
NBL,2014-08-21,70.1,70.28,69.61,70.14,1406260
NCLH,2014-08-21,33.8,33.95,33.6939,33.74,592809
NDAQ,2014-08-21,42.65,42.91,42.49,42.75,577353
NEE,2014-08-21,97.8,98.63,97.78,98.01,1285456
NEM,2014-08-21,26.31,26.69,26.07,26.61,6841380
NFLX,2014-08-21,67.3256,68.0214,66.8101,67.4356,11753280
NFX,2014-08-21,41.82,42.65,41.56,42.49,1103275
NI,2014-08-21,38.96,39.04,38.7,38.79,1358514
NKE,2014-08-21,39.52,39.7,39.325,39.47,4001828
NLSN,2014-08-21,48.78,48.78,48.235,48.27,803263
NOC,2014-08-21,128.56,128.56,127.66,128.03,730692
NOV,2014-08-21,84,84.64,83.3,84.41,2547876
NRG,2014-08-21,29.85,30.35,29.84,30.01,3052001
NSC,2014-08-21,106.57,106.62,104.22,105.18,2992173
NTAP,2014-08-21,40.91,41.15,40.735,40.92,1805032
NTRS,2014-08-21,67.2,68,67.2,67.99,1233452
NUE,2014-08-21,53.95,54.02,53.59,53.75,1205162
NVDA,2014-08-21,19.2,19.3,19.04,19.07,6819882
NWL,2014-08-21,33.48,33.865,33.34,33.77,1109235
NWSA,2014-08-21,17.47,17.6,17.39,17.58,3522379
NWS,2014-08-21,17.12,17.22,17.03,17.19,930761
OKE,2014-08-21,67.88,68.14,67.415,67.66,634271
OMC,2014-08-21,72.06,72.64,72,72.61,1080545
ORCL,2014-08-21,41.16,41.81,41.16,41.58,9569211
ORLY,2014-08-21,154.65,156.21,153.82,154.47,507752
OXY,2014-08-21,101.76,102.5,101.54,102.27,2665814
O,2014-08-21,45.4,45.63,45.25,45.4,797346
PAYX,2014-08-21,41.79,42.12,41.7,42.09,1011284
PBCT,2014-08-21,14.76,14.97,14.75,14.94,2099421
PCAR,2014-08-21,64.33,64.4,63.26,63.315,1129753
PCG,2014-08-21,45.99,46.11,45.72,45.85,1387689
PCLN,2014-08-21,1273.37,1275.35,1264.26,1265.05,403331
PDCO,2014-08-21,39.25,41.07,39.25,40.73,1082378
PEG,2014-08-21,36.24,36.57,36.2,36.45,3456571
PEP,2014-08-21,92.57,93.19,92.01,92.05,4060284
PFE,2014-08-21,28.92,28.99,28.74,28.82,24371476
PFG,2014-08-21,52.61,53.52,52.28,53.47,1465028
PGR,2014-08-21,24.71,25.01,24.67,24.95,2486870
PG,2014-08-21,82.8,83.47,82.69,83.28,7106490
PHM,2014-08-21,19.18,19.25,18.99,19.12,2966285
PH,2014-08-21,117.74,117.892,116.27,117.05,1191258
PKG,2014-08-21,65.8,66.55,65.59,66.49,738595
PKI,2014-08-21,45.28,45.42,44.94,45.12,663957
PLD,2014-08-21,41.37,41.52,41.005,41.14,1622129
PM,2014-08-21,85.23,85.69,85.12,85.15,2187364
PNC,2014-08-21,83.56,84.77,83.4,84.55,2023283
PNR,2014-08-21,70.19,70.33,69.72,70.02,960670
PNW,2014-08-21,55.09,55.52,55.08,55.42,749043
PPG,2014-08-21,102.35,103,102.04,102.54,928904
PPL,2014-08-21,34.14,34.46,34.12,34.29,2420750
PRGO,2014-08-21,149.23,149.8,147.549,147.75,486403
PRU,2014-08-21,89.37,90.4,88.82,90.12,2991075
PSA,2014-08-21,177.89,178.26,176.63,176.68,334584
PSX,2014-08-21,86.7,86.724,86.01,86.24,1767584
PVH,2014-08-21,115.77,116,113.97,114.04,697499
PWR,2014-08-21,37.22,37.49,37.05,37.2,1352339
PXD,2014-08-21,204.01,206.27,202.43,205.95,860582
PX,2014-08-21,130.58,131.83,130.18,131.46,772750
QCOM,2014-08-21,76.61,77.31,76.45,76.77,8646467
RCL,2014-08-21,63.73,63.9,63.38,63.76,1299040
REGN,2014-08-21,347,347,341.1101,341.51,389668
REG,2014-08-21,57.79,57.99,57.28,57.44,481529
RE,2014-08-21,162.53,164.49,162.53,163.91,259038
RF,2014-08-21,9.96,10.18,9.94,10.12,12002839
RHI,2014-08-21,49.98,49.99,49.53,49.83,396600
RHT,2014-08-21,61.77,62.12,61.47,61.57,931462
RJF,2014-08-21,53.24,54.11,53.15,54.02,756634
RL,2014-08-21,169.54,170,168.41,169.27,731738
RMD,2014-08-21,52.02,52.02,51.46,51.75,566120
ROK,2014-08-21,117.74,117.74,116.76,117.39,470730
ROP,2014-08-21,150.76,151.06,150,150.73,187473
ROST,2014-08-21,34.975,35.075,34.46,34.625,4846564
RRC,2014-08-21,77.16,77.31,76.18,77.19,909129
RSG,2014-08-21,39.55,39.61,39.4334,39.55,863474
RTN,2014-08-21,96.74,97,96.42,96.58,976264
SBAC,2014-08-21,108.99,109.88,108.03,109.34,1607979
SBUX,2014-08-21,38.905,39.085,38.695,38.735,4811992
SCG,2014-08-21,51.18,51.44,50.97,51.27,721029
SCHW,2014-08-21,28.37,28.59,28.15,28.43,4957320
SEE,2014-08-21,35.68,35.88,35.41,35.81,1767283
SHW,2014-08-21,215.45,217.85,215.29,217.25,482117
SIG,2014-08-21,106.74,106.84,105.5,105.72,373172
SJM,2014-08-21,102.25,102.71,101.39,101.65,705935
SLB,2014-08-21,109.96,109.99,108.9,109.44,4643025
SLG,2014-08-21,111.4,111.7,110.28,110.29,585549
SNA,2014-08-21,125.76,126.21,125.11,126,259212
SNI,2014-08-21,81.5,81.97,80.98,81.65,517542
SNPS,2014-08-21,39.5,41.82,39.49,41.75,1834146
SO,2014-08-21,43.89,44.14,43.795,43.89,3109550
SPGI,2014-08-21,79.48,79.625,79.12,79.47,1085784
SPG,2014-08-21,170.96,171.49,170.29,170.46,865139
SRCL,2014-08-21,119.5,120,119.21,119.98,239254
SRE,2014-08-21,103.37,104.61,103.37,104.01,617859
STI,2014-08-21,37.54,38.59,37.47,38.4,5543293
STT,2014-08-21,70.53,70.83,70.16,70.77,1726709
STX,2014-08-21,59.98,60.49,59.74,60.43,1447220
STZ,2014-08-21,87.88,87.9,87.35,87.46,502246
SWKS,2014-08-21,55.87,55.99,55.09,55.26,1847778
SWK,2014-08-21,91.63,91.91,90.96,91.56,676777
SYF,2014-08-21,25.47,25.52,24.92,25.39,2358073
SYK,2014-08-21,81.78,82.95,81.7,82.9,1307447
SYMC,2014-08-21,24.35,24.49,24.24,24.29,3646614
SYY,2014-08-21,37.63,37.75,37.5,37.66,1757371
TAP,2014-08-21,74.81,74.91,74.44,74.49,1058449
TDG,2014-08-21,184.22,185.7499,183.96,184.92,548383
TEL,2014-08-21,62.5,62.72,62.38,62.46,1803130
TGT,2014-08-21,60.4,61.09,59.82,61.07,6562036
TIF,2014-08-21,99.76,100.64,99.2,99.22,868746
TJX,2014-08-21,59.4,59.5,58.62,58.91,4592745
TMK,2014-08-21,54.02,54.58,53.8,54.47,360910
TMO,2014-08-21,122.55,122.7,121.73,121.81,854550
TPR,2014-08-21,36.89,37.13,36.58,36.79,3566234
TRIP,2014-08-21,98.02,98.15,96.95,97.9,861588
TROW,2014-08-21,79.43,79.92,79.29,79.78,1202624
TRV,2014-08-21,93.01,94.18,92.9,93.94,1348142
TSCO,2014-08-21,63.05,63.7,62.62,63.53,1433981
TSN,2014-08-21,37.81,37.81,37.41,37.45,2636520
TSS,2014-08-21,31.42,31.73,31.26,31.68,830980
TWX,2014-08-21,77.1,77.18,76.59,76.76,3667939
TXN,2014-08-21,47.94,48.23,47.8,48.17,3698624
TXT,2014-08-21,38.92,39.09,38.59,39.03,1778299
T,2014-08-21,34.53,34.75,34.51,34.64,15933288
UAA,2014-08-21,35.44,35.445,34.54,34.72,3378214
UAL,2014-08-21,49.45,49.52,47.83,48.01,5271508
UDR,2014-08-21,30.01,30.25,29.87,29.95,1191316
UHS,2014-08-21,112.32,112.87,111.95,112.38,507137
ULTA,2014-08-21,97.07,97.98,95.2647,96,508918
UNH,2014-08-21,83.61,84.1,83.59,83.77,2648527
UNM,2014-08-21,35.17,35.24,34.98,35.19,2119703
UNP,2014-08-21,106.11,106.3,105.41,105.86,2351153
UPS,2014-08-21,98.86,99.16,98.3,98.41,2411447
URI,2014-08-21,116.81,116.8567,115.24,116.27,863840
USB,2014-08-21,41.78,42.24,41.73,42.19,4371850
UTX,2014-08-21,110,110.22,109.5,110.06,2849592
VAR,2014-08-21,84.46,84.91,84.25,84.51,450686
VFC,2014-08-21,63.54,63.74,63.26,63.52,1495850
VIAB,2014-08-21,81.07,81.315,80.64,80.75,2221445
VLO,2014-08-21,54.05,54.28,53.48,53.51,5242239
VMC,2014-08-21,63.12,63.18,62.27,63.08,612058
VNO,2014-08-21,107.02,107.38,106.56,106.63,709431
VRSK,2014-08-21,63.5,64.16,63.23,64.15,421112
VRSN,2014-08-21,56.02,57.17,55.764,56.47,1092070
VRTX,2014-08-21,91.32,91.88,88.38,88.99,1007361
VTR,2014-08-21,65.92,66.29,65.82,65.88,1233266
VZ,2014-08-21,48.86,49.15,48.73,48.87,10197214
V,2014-08-21,54.125,54.2425,53.9275,53.9375,5552508
WAT,2014-08-21,103.7,103.7,102.82,103.3,473425
WBA,2014-08-21,62.11,62.11,61.03,61.07,7882622
WDC,2014-08-21,100.14,100.71,99.97,100.7,1311222
WEC,2014-08-21,44.16,44.49,43.98,44.06,880993
WFC,2014-08-21,51,51.4,50.9,51.29,10102238
WHR,2014-08-21,152.61,153.03,150.52,151.88,973829
WMB,2014-08-21,58.53,58.68,58.06,58.32,3692644
WMT,2014-08-21,75.06,75.91,75,75.55,5260626
WM,2014-08-21,46.64,46.92,46.58,46.7,1324402
WU,2014-08-21,17.72,17.8,17.6,17.74,2959398
WYNN,2014-08-21,202.77,202.88,200.5,200.51,729333
WYN,2014-08-21,79.26,79.62,78.8801,79.59,709259
WY,2014-08-21,34.1,34.42,34.1,34.38,4236482
XEC,2014-08-21,142.95,144.77,142.95,143.81,544171
XEL,2014-08-21,31.41,31.6,31.32,31.42,1291170
XLNX,2014-08-21,42.54,42.8,42.36,42.67,2565596
XL,2014-08-21,33.51,33.84,33.4,33.74,1070600
XOM,2014-08-21,99.8,100.07,99.26,99.28,6826246
XRAY,2014-08-21,47.6,47.85,47.44,47.81,500944
XRX,2014-08-21,54.08,54.56,53.92,54.4,1172944
XYL,2014-08-21,38.06,38.06,37.69,37.78,432385
YUM,2014-08-21,73.21,73.21,72.05,72.28,3829953
ZBH,2014-08-21,99.98,100.68,99.88,100.62,630701
ZION,2014-08-21,28.59,29.08,28.34,29.01,3517439
ZTS,2014-08-21,34.77,34.98,34.69,34.89,2041808
AAL,2014-08-22,39.6,40.21,39.5501,39.85,5773533
AAPL,2014-08-22,100.29,101.47,100.19,101.32,44183834
AAP,2014-08-22,134.63,135.99,133.9275,135.41,406969
ABBV,2014-08-22,54.87,55.27,54.36,55.2,9314643
ABC,2014-08-22,77.05,77.285,76.43,76.6,681067
ABT,2014-08-22,42.22,42.33,42,42.11,2462384
ACN,2014-08-22,80.6,80.82,80.4,80.51,1810177
ADBE,2014-08-22,71.89,72.29,71.545,72.04,1443894
ADI,2014-08-22,52.67,52.79,52.34,52.5,900057
ADM,2014-08-22,49.68,49.79,49.06,49.14,1901964
ADP,2014-08-22,84.05,84.2,83.28,83.49,914519
ADSK,2014-08-22,53.89,53.89,53.39,53.46,2312454
ADS,2014-08-22,266.94,268.2,265.38,266.02,373869
AEE,2014-08-22,39.48,39.69,39.22,39.51,1113471
AEP,2014-08-22,52.7,52.87,52.06,52.54,2322781
AES,2014-08-22,15.03,15.09,14.875,15.02,2929473
AET,2014-08-22,79.33,79.49,78.74,78.77,1436361
AFL,2014-08-22,61.07,61.18,60.51,60.55,1646858
AGN,2014-08-22,226.64,227.85,224.8,227.31,1122008
AIG,2014-08-22,55.4,55.55,55.04,55.33,7236982
AIV,2014-08-22,34.1,34.17,33.74,34.02,502422
AIZ,2014-08-22,65.69,65.7,64.95,64.99,613417
AJG,2014-08-22,46.66,47,46.53,46.75,699155
AKAM,2014-08-22,60.98,61.1597,59.96,60.42,1099697
ALB,2014-08-22,61.76,62.16,61.36,61.81,591112
ALGN,2014-08-22,54.33,54.66,53.5,54.29,679908
ALK,2014-08-22,46.15,46.74,45.87,46.49,1015612
ALLE,2014-08-22,52.05,52.12,51.74,51.97,399805
ALL,2014-08-22,61.27,61.47,61.085,61.22,1978442
ALXN,2014-08-22,167.37,168.98,164.62,168.22,734288
AMAT,2014-08-22,22.19,22.32,22.03,22.17,7573729
AMD,2014-08-22,4.22,4.28,4.21,4.25,8364801
AME,2014-08-22,53.06,53.13,52.71,52.95,483896
AMGN,2014-08-22,132.99,133.46,132.42,132.82,2021241
AMG,2014-08-22,201.15,202.55,199.7301,200.84,277910
AMP,2014-08-22,123.11,124.04,123.05,123.19,725596
AMT,2014-08-22,98.93,98.98,97.82,98.13,1658740
AMZN,2014-08-22,332.99,334.08,330.8,331.59,2212965
ANDV,2014-08-22,63.88,64.71,61.14,64.5,2254410
ANSS,2014-08-22,82.77,82.96,81.76,81.99,495646
ANTM,2014-08-22,113.13,113.62,112.5,112.87,1003882
AON,2014-08-22,87.05,87.4,86.48,86.69,1293891
AOS,2014-08-22,24.4,24.51,24.2785,24.425,637088
APA,2014-08-22,100.95,100.95,99.71,99.82,1656975
APC,2014-08-22,110.43,110.65,109,109.74,2267746
APD,2014-08-22,133.16,133.3,132.49,132.75,779592
APH,2014-08-22,51.96,52.215,51.825,51.925,1038138
ARE,2014-08-22,80.01,80.3699,79.07,79.31,223651
ARNC,2014-08-22,48.9,49.59,48.72,49.35,2534079
ATVI,2014-08-22,23.28,23.33,23,23.13,2820877
AVB,2014-08-22,155.07,155.32,152.63,153.63,904203
AVGO,2014-08-22,76.51,76.51,75.51,76.21,1583888
AVY,2014-08-22,48.43,48.43,48,48,477782
AWK,2014-08-22,49.86,50.09,49.63,49.66,406973
AXP,2014-08-22,88.89,89.51,88.825,88.88,2803133
AYI,2014-08-22,122.44,122.595,121.14,121.5,278202
AZO,2014-08-22,538.42,539.39,536.45,537.46,161567
A,2014-08-22,57.9,58.04,57.48,57.64,1439567
BAC,2014-08-22,16.16,16.29,16.05,16.13,107641751
BAX,2014-08-22,75.57,75.74,74.94,75.04,2258668
BA,2014-08-22,127.33,127.8,126.96,127.46,2400949
BBT,2014-08-22,37.05,37.275,36.97,37.04,2481166
BBY,2014-08-22,31.23,31.75,31.005,31.2,4597701
BDX,2014-08-22,117.63,117.63,116.71,116.97,407570
BEN,2014-08-22,56.08,56.31,55.65,55.7,1293457
BF.B,2014-08-22,46.27,46.625,46.035,46.21,900578
BIIB,2014-08-22,339.84,341.898,337,339.97,677368
BK,2014-08-22,39.04,39.27,38.91,39.12,2376195
BLK,2014-08-22,325.1,327.69,324.295,326,457489
BLL,2014-08-22,31.88,31.88,31.465,31.6,1550494
BMY,2014-08-22,49.94,50.25,49.92,50.18,4724778
BRK.B,2014-08-22,136.41,136.6,135.56,135.75,2417200
BSX,2014-08-22,12.61,12.65,12.45,12.49,7862701
BWA,2014-08-22,62.5,62.53,61.89,62.23,937042
BXP,2014-08-22,122.85,123.34,121.22,121.98,334999
CAG,2014-08-22,32.18,32.25,31.83,31.85,1687847
CAH,2014-08-22,73.1,73.34,72.905,72.93,1329172
CAT,2014-08-22,107.58,107.82,106.54,107.31,4608793
CA,2014-08-22,28.15,28.31,28.15,28.24,1379041
CBG,2014-08-22,31.72,31.72,31.38,31.51,1311540
CBOE,2014-08-22,50.91,51.33,50.7201,51.06,363305
CBS,2014-08-22,60.24,60.83,60.24,60.5,3230339
CB,2014-08-22,105.11,105.57,104.67,104.76,964565
CCI,2014-08-22,79.85,80.25,79.2,79.48,2151233
CCL,2014-08-22,37.75,38,37.66,37.91,1847237
CDNS,2014-08-22,17.7,17.87,17.63,17.635,2778090
CELG,2014-08-22,91.49,91.99,90.93,91.62,2631363
CERN,2014-08-22,56.69,56.79,56.22,56.56,895156
CF,2014-08-22,51.672,51.978,51.198,51.234,1711010
CHD,2014-08-22,34.085,34.155,33.87,33.875,1494016
CHK,2014-08-22,26.31,26.45,26,26.02,4858961
CHRW,2014-08-22,68.57,68.73,68.24,68.45,697960
CHTR,2014-08-22,157.03,159.2,155.01,155.43,315719
CINF,2014-08-22,48.61,48.64,48.23,48.24,368961
CI,2014-08-22,94,94.062,92.93,93.14,819004
CLX,2014-08-22,89.42,89.71,89.07,89.21,516750
CL,2014-08-22,64.9,64.97,64.53,64.57,1642184
CMA,2014-08-22,50.09,50.649,49.97,50.35,1019819
CMCSA,2014-08-22,27.135,27.295,26.96,27.09,16289112
CME,2014-08-22,74.46,75.19,74.22,74.86,958806
CMG,2014-08-22,678.17,681.4101,673.89,676.95,360422
CMI,2014-08-22,145.63,146.28,144.43,145.22,1475761
CMS,2014-08-22,30.03,30.16,29.72,29.94,1588746
CNC,2014-08-22,37.97,37.985,37.34,37.755,863392
CNP,2014-08-22,24.65,24.75,24.46,24.52,2102597
COF,2014-08-22,81.65,82,81.2,81.3,1458781
COG,2014-08-22,33.17,33.25,32.77,33,4107122
COL,2014-08-22,76.66,77.03,76.45,76.75,469573
COO,2014-08-22,162.99,163.344,161.73,162.08,245486
COP,2014-08-22,80.68,80.91,79.87,80.24,3645814
COST,2014-08-22,121.9,122.06,121.15,121.29,1404965
COTY,2014-08-22,18.09,18.45,17.91,18.35,755612
CPB,2014-08-22,44.45,44.69,43.95,44.01,662162
CRM,2014-08-22,57.89,61.01,57.77,59.8,25342160
CSCO,2014-08-22,24.87,24.97,24.64,24.65,22453672
CSX,2014-08-22,30.64,30.79,30.561,30.71,3705712
CTAS,2014-08-22,65.75,66.19,65.41,65.73,606644
CTL,2014-08-22,40.79,40.87,40.55,40.8,1860889
CTSH,2014-08-22,46.17,46.38,45.97,46.06,3373361
CTXS,2014-08-22,70.24,70.685,69.97,70.09,1613598
CVS,2014-08-22,78.91,79.6,78.91,79.24,3502216
CVX,2014-08-22,127.02,127.5,126.47,127.11,3237050
CXO,2014-08-22,133.09,133.47,131.91,132.29,904148
C,2014-08-22,50.94,51.665,50.73,50.93,20003962
DAL,2014-08-22,39.95,40.6,39.91,40.41,6736906
DE,2014-08-22,85.67,85.94,84.7,84.76,4225835
DFS,2014-08-22,62.34,62.7,61.98,62.03,1498384
DGX,2014-08-22,62.61,62.77,62,62.33,757685
DG,2014-08-22,63.59,64.41,63.48,63.68,4594706
DHI,2014-08-22,21.78,21.935,21.63,21.84,2914106
DHR,2014-08-22,77.13,77.4,76.995,77.04,2040508
DISCA,2014-08-22,44.82,44.99,44.29,44.3,1610600
DISCK,2014-08-22,43.32,43.44,43.02,43.06,2207954
DISH,2014-08-22,65.31,65.465,64.56,64.82,1276971
DIS,2014-08-22,90.13,90.9,90.12,90.49,4762155
DLR,2014-08-22,67.35,67.4,65.786,65.89,1135809
DLTR,2014-08-22,54.39,54.58,54.04,54.265,2473718
DOV,2014-08-22,89.92,89.92,88.45,88.88,586640
DPS,2014-08-22,61.28,61.34,60.43,60.48,1670996
DRE,2014-08-22,18.6,18.77,18.36,18.46,1248187
DRI,2014-08-22,47.54,47.71,47.43,47.57,1469066
DTE,2014-08-22,77.38,77.62,76.44,76.89,821261
DUK,2014-08-22,73.48,73.85,72.6001,72.87,2518127
DVA,2014-08-22,73.93,74.08,73.53,73.65,572793
DVN,2014-08-22,74.62,74.73,74.01,74.15,1487019
D,2014-08-22,69.81,69.94,68.99,69.51,1617253
EA,2014-08-22,37.72,38.21,37.65,38.16,3312348
EBAY,2014-08-22,55.7,55.98,55.22,55.5,11747805
ECL,2014-08-22,113.51,113.86,113.22,113.66,540980
ED,2014-08-22,57.57,57.68,56.83,57.18,1741033
EFX,2014-08-22,78.46,78.73,78.13,78.19,278856
EIX,2014-08-22,58.02,58.91,58.02,58.49,1428627
EL,2014-08-22,76.34,76.79,76.27,76.29,1329572
EMN,2014-08-22,81.91,81.94,81.22,81.34,911267
EMR,2014-08-22,64.74,64.93,64.43,64.6,2433394
EOG,2014-08-22,106.59,106.84,105.61,106.27,2075667
EQIX,2014-08-22,223.56,224.44,221.35,222.8,964162
EQR,2014-08-22,66.97,67.17,66.2,66.43,1063226
EQT,2014-08-22,94.84,95.46,93.93,95.04,892342
ESRX,2014-08-22,75.1,75.47,75.01,75.03,3955673
ESS,2014-08-22,193.01,193.45,191.188,191.81,191574
ES,2014-08-22,45.27,45.36,44.85,45.16,1346200
ETFC,2014-08-22,22.16,22.465,21.92,22.4,1670069
ETN,2014-08-22,69.91,70.1,69.64,69.81,2038155
ETR,2014-08-22,74.91,75.14,74.08,74.57,936608
EW,2014-08-22,49.5,49.555,49.08,49.205,1298870
EXC,2014-08-22,32.19,32.62,32.18,32.39,5511159
EXPD,2014-08-22,41.12,41.55,40.89,41.42,1332127
EXPE,2014-08-22,87.15,87.6,86.06,87.24,1449387
EXR,2014-08-22,54.13,54.13,53.35,53.42,481974
FAST,2014-08-22,45.34,45.785,45.34,45.62,940396
FBHS,2014-08-22,43.07,43.43,42.91,43.27,636423
FB,2014-08-22,74.34,74.73,73.57,74.57,20897393
FCX,2014-08-22,36.62,36.62,36.3,36.44,4128320
FDX,2014-08-22,150.73,150.73,149.04,149.46,1078216
FE,2014-08-22,33.32,33.55,33.2,33.33,2462989
FFIV,2014-08-22,122.45,122.615,121.01,121.64,672295
FISV,2014-08-22,64.39,64.41,64.02,64.23,713006
FIS,2014-08-22,57.19,57.33,56.9,57.14,624279
FITB,2014-08-22,20.26,20.46,20.16,20.32,7433432
FLIR,2014-08-22,33.74,33.93,33.5,33.56,997351
FLR,2014-08-22,73.99,74.27,73.73,73.93,570566
FLS,2014-08-22,75.98,76.24,75.56,75.64,520123
FL,2014-08-22,55.1,55.33,53.21,54.12,5585103
FMC,2014-08-22,65.85,66.25,65.04,65.36,1136348
FOXA,2014-08-22,35.81,35.915,35.51,35.69,6367989
FOX,2014-08-22,34.63,34.88,34.49,34.7,1040919
FRT,2014-08-22,125.26,126.2799,124.4,124.61,386162
FTI,2014-08-22,60.63,60.72,59.61,60.03,785163
F,2014-08-22,17.32,17.39,17.15,17.17,20294769
GD,2014-08-22,123.67,124.38,123.12,123.85,1121556
GE,2014-08-22,26.34,26.37,26.11,26.15,22784448
GGP,2014-08-22,24.38,24.41,24.145,24.23,1927081
GILD,2014-08-22,103.02,105.16,102.61,103.96,13258318
GIS,2014-08-22,53.24,53.37,52.63,52.71,3286427
GLW,2014-08-22,20.63,20.69,20.43,20.54,5400105
GM,2014-08-22,34.51,34.52,34.155,34.24,8665715
GOOGL,2014-08-22,593.27,594.99,589.8,592.54,877464
GOOG,2014-08-22,583.59,585.236,580.64,582.56,789484
GPC,2014-08-22,87.56,88.13,87.22,87.85,633079
GPN,2014-08-22,35.945,36.25,35.87,36.065,535578
GPS,2014-08-22,44.32,45.66,44.3,45.43,8887033
GRMN,2014-08-22,57.38,57.92,57.07,57.64,1012728
GS,2014-08-22,175.35,176.98,174.83,175.47,2681967
GT,2014-08-22,25.19,25.25,24.93,25.07,1948120
GWW,2014-08-22,247.47,248.11,246.68,247.02,244266
HAL,2014-08-22,68.23,68.3,67.26,67.47,5130588
HAS,2014-08-22,51.51,52.99,51.51,52.47,693572
HBAN,2014-08-22,9.81,9.87,9.78,9.84,5248947
HBI,2014-08-22,25.19,25.5925,25.0775,25.4975,1735504
HCA,2014-08-22,68.54,69.49,68.54,69.26,1539190
HCN,2014-08-22,66.39,66.558,65.83,66.13,921651
HCP,2014-08-22,42.56,42.66,42.08,42.25,1296841
HD,2014-08-22,90.74,91.33,90.65,91.03,6940088
HES,2014-08-22,99.57,99.57,98.18,98.81,1855715
HIG,2014-08-22,36.2,36.43,36.165,36.3,3720928
HII,2014-08-22,103.56,103.74,102.89,102.91,146635
HOG,2014-08-22,63.77,64.11,63.45,63.65,874559
HOLX,2014-08-22,25.23,25.36,24.88,24.9,1583592
HON,2014-08-22,95.74,95.888,95.252,95.56,1449469
HP,2014-08-22,100,100.255,98.4801,99.88,820455
HRB,2014-08-22,33.74,33.901,33.67,33.78,1089262
HRL,2014-08-22,25.2,25.245,24.825,24.98,2746762
HRS,2014-08-22,70.99,71.37,70.671,71.02,426266
HSIC,2014-08-22,59.95,59.95,59.53,59.625,725650
HST,2014-08-22,22.61,22.695,22.445,22.6,3207656
HSY,2014-08-22,91.81,91.99,91.46,91.99,1069474
HUM,2014-08-22,123.42,123.85,122.66,123.19,637241
IBM,2014-08-22,190.77,191.88,190.29,190.41,1940434
ICE,2014-08-22,37.596,37.972,37.558,37.82,2437215
IDXX,2014-08-22,61.075,61.8235,60.77,61.55,851028
IFF,2014-08-22,101.18,101.62,100.75,100.78,274191
ILMN,2014-08-22,171.68,173.24,171.2,172,710544
INCY,2014-08-22,50.18,50.972,49.38,50.65,748305
INFO,2014-08-22,25.44,25.893,25.29,25.39,452521
INTC,2014-08-22,35.2,35.2,34.91,34.94,21197845
INTU,2014-08-22,85.29,86.8,82.11,83.57,5152353
IPG,2014-08-22,19.93,19.97,19.71,19.84,3460419
IP,2014-08-22,47.55,47.61,47.05,47.12,2210771
IQV,2014-08-22,56.31,56.49,55.6712,55.74,253554
IRM,2014-08-22,36.12,36.14,35.47,35.65,1025396
IR,2014-08-22,61.88,62.31,61.45,61.47,1475814
ISRG,2014-08-22,157.4698,157.4932,155.9574,157.2465,504000
ITW,2014-08-22,88.85,89.21,88.22,88.5,1460680
IT,2014-08-22,73.58,74.9,73.44,74.02,270063
IVZ,2014-08-22,40.34,40.46,39.815,40,3054569
JBHT,2014-08-22,76.24,76.33,75.27,75.83,440141
JCI,2014-08-22,47.2042,47.3403,46.9947,47.0576,1553818
JEC,2014-08-22,54.19,54.19,53.76,53.89,669610
JNJ,2014-08-22,103.63,104.03,102.97,103.1,5076573
JNPR,2014-08-22,23.87,24.21,23.78,24.05,4155837
JPM,2014-08-22,58.44,59.08,58.33,58.49,10228569
JWN,2014-08-22,69.17,69.66,68.86,69.45,1380471
KEY,2014-08-22,13.56,13.74,13.5,13.55,7978216
KIM,2014-08-22,23.57,23.57,23.245,23.29,1734137
KLAC,2014-08-22,75.15,75.49,74.85,74.98,603115
KMB,2014-08-22,109.32,109.46,108.72,108.77,844389
KMI,2014-08-22,41.16,41.18,40.62,40.81,9569757
KMX,2014-08-22,51.09,51.36,50.63,51.26,1074093
KORS,2014-08-22,81.8,82.691,81.2,82.64,2051155
KO,2014-08-22,41.29,41.52,41.05,41.12,11244643
KR,2014-08-22,25.225,25.335,25.1,25.15,3925526
KSS,2014-08-22,59.5,59.89,59.31,59.43,2611045
KSU,2014-08-22,113.91,114.175,113.285,113.59,446330
K,2014-08-22,65.03,65.09,64.23,64.3,1647440
LB,2014-08-22,63.81,64.25,63.6,63.9,1285725
LEG,2014-08-22,34.99,35.14,34.81,35.04,913167
LEN,2014-08-22,38.1667,38.5784,37.9412,38.402,2294101
LH,2014-08-22,106.62,106.62,105.78,106.22,475170
LKQ,2014-08-22,27.26,27.42,27.08,27.3,1417648
LLL,2014-08-22,110.3,110.62,109.57,109.77,459378
LLY,2014-08-22,62.01,62.81,61.9,62.32,3147242
LMT,2014-08-22,174.71,176.13,174.36,175.15,801404
LNC,2014-08-22,53.71,53.911,53.42,53.43,1409961
LNT,2014-08-22,28.925,29.06,28.665,28.785,846250
LOW,2014-08-22,52.49,52.9,52.13,52.53,5062238
LRCX,2014-08-22,71.99,72.34,71.41,71.51,711666
LUK,2014-08-22,25,25.13,24.83,25.01,1720422
LUV,2014-08-22,31.32,32.12,31.29,31.87,6441173
LYB,2014-08-22,111.8,112.4299,111.5,112.14,1587724
L,2014-08-22,43.15,43.265,43.03,43.06,1323937
MAA,2014-08-22,72.24,72.24,71.37,71.69,363459
MAC,2014-08-22,65.32,65.47,64.7,64.89,375475
MAR,2014-08-22,68.28,68.56,68.16,68.45,1084204
MAS,2014-08-22,23.5,23.59,23.35,23.5,1907566
MAT,2014-08-22,35.41,35.5,34.96,34.99,2479066
MA,2014-08-22,76.75,76.88,76.15,76.48,2500685
MCD,2014-08-22,94.53,94.86,94.27,94.45,3594144
MCHP,2014-08-22,47.6,47.98,47.38,47.765,1033155
MCK,2014-08-22,193.56,193.94,191.63,192,963358
MCO,2014-08-22,92.29,92.77,91.87,91.89,603523
MDLZ,2014-08-22,36.06,36.19,35.805,35.85,4137116
MDT,2014-08-22,64.02,64.4,63.515,63.59,5146175
MET,2014-08-22,53.74,54.18,53.5,53.59,4056820
MGM,2014-08-22,24.97,25.1,24.6828,25.08,4902463
MHK,2014-08-22,145.67,147.41,145.2,146.46,522171
MKC,2014-08-22,69.82,70.1,69.042,69.07,434166
MLM,2014-08-22,128.77,129.74,128.24,129.18,513802
MMC,2014-08-22,52.25,52.34,52.05,52.16,1178808
MMM,2014-08-22,144.5,144.83,144.0201,144.13,1547543
MNST,2014-08-22,29.1666,29.2866,28.66,28.79,7862268
MON,2014-08-22,117.86,118.125,116.52,116.62,3464880
MOS,2014-08-22,47.49,47.65,47.351,47.47,1921016
MO,2014-08-22,42.59,42.7,42.429,42.59,3797513
MPC,2014-08-22,45.055,45.345,44.6625,45.215,4416348
MRK,2014-08-22,59.04,59.36,58.9,59.17,5187561
MRO,2014-08-22,39.98,40.14,39.702,40,4185912
MSFT,2014-08-22,45.35,45.47,45.07,45.15,18294741
MSI,2014-08-22,61.68,61.69,61.21,61.23,1482092
MS,2014-08-22,32.99,33.56,32.9214,33.47,9082557
MTB,2014-08-22,122.88,123.58,122.55,122.67,394063
MTD,2014-08-22,271.97,273.32,269.14,269.47,94841
MU,2014-08-22,33.2,33.45,32.93,33.29,11759276
MYL,2014-08-22,48.15,49,47.87,48.21,2794822
M,2014-08-22,60.97,62.09,60.89,61.77,5830860
NAVI,2014-08-22,17.42,17.6,17.37,17.45,1061992
NBL,2014-08-22,69.67,70.03,69.06,69.55,1741852
NCLH,2014-08-22,33.74,33.95,33.4901,33.79,986515
NDAQ,2014-08-22,42.65,42.89,42.57,42.77,613386
NEE,2014-08-22,97.98,98.42,97.02,97.64,991453
NEM,2014-08-22,26.65,26.65,26.25,26.39,3772893
NFLX,2014-08-22,67.2771,68.507,67.1499,68.4556,13746516
NFX,2014-08-22,42.26,42.56,41.7,42.4,1628131
NI,2014-08-22,38.78,38.912,38.44,38.65,1353613
NKE,2014-08-22,39.625,39.865,39.46,39.645,5807376
NLSN,2014-08-22,48.09,48.24,47.38,47.44,1377955
NOC,2014-08-22,128.3,128.66,127.45,127.6,686034
NOV,2014-08-22,84.18,84.32,83.515,84,2246839
NRG,2014-08-22,30,30.0599,29.55,29.6,1914081
NSC,2014-08-22,105.11,105.88,105.04,105.48,1155407
NTAP,2014-08-22,40.98,41.15,40.9,41,2558376
NTRS,2014-08-22,67.76,68.68,66.48,68.26,1312725
NUE,2014-08-22,53.59,53.92,53.47,53.75,1174283
NVDA,2014-08-22,19.05,19.24,18.93,19.08,6280582
NWL,2014-08-22,33.68,33.93,33.41,33.74,942510
NWSA,2014-08-22,17.6,17.6,17.39,17.49,2242750
NWS,2014-08-22,17.22,17.22,17.04,17.14,966548
OKE,2014-08-22,67.63,67.8028,66.91,67.5,637044
OMC,2014-08-22,72.47,72.62,71.96,72.09,719558
ORCL,2014-08-22,41.34,41.8,41.27,41.63,9261138
ORLY,2014-08-22,154.93,155.93,154.25,155.42,439262
OXY,2014-08-22,102.24,102.82,101.95,102.44,3061183
O,2014-08-22,45.39,45.49,44.84,45.09,1070109
PAYX,2014-08-22,42.18,42.18,41.84,41.93,883503
PBCT,2014-08-22,14.91,14.935,14.85,14.88,1308708
PCAR,2014-08-22,63.38,63.38,62.3972,62.75,1130522
PCG,2014-08-22,45.39,45.99,45.37,45.64,1465530
PCLN,2014-08-22,1268.49,1277.93,1260.38,1277.5,601155
PDCO,2014-08-22,40.78,40.91,40.48,40.63,523617
PEG,2014-08-22,36.5,36.61,36.0799,36.38,2312494
PEP,2014-08-22,92.27,92.59,91.6,91.6,3870060
PFE,2014-08-22,28.86,28.98,28.82,28.92,16348816
PFG,2014-08-22,53.29,53.48,52.81,52.92,1297557
PGR,2014-08-22,24.91,24.96,24.71,24.79,2066595
PG,2014-08-22,83.16,83.66,83.14,83.39,6978890
PHM,2014-08-22,19.08,19.18,18.97,19.09,3192308
PH,2014-08-22,116.76,117.31,115.655,116.15,810782
PKG,2014-08-22,66.46,66.84,66.15,66.46,1291759
PKI,2014-08-22,45.16,45.33,44.88,44.89,523321
PLD,2014-08-22,41.1,41.22,40.57,40.91,1502577
PM,2014-08-22,84.82,85.23,84.2,84.34,3778255
PNC,2014-08-22,84.31,84.955,84.24,84.35,1669918
PNR,2014-08-22,69.73,69.96,69.16,69.4,1422875
PNW,2014-08-22,55.5,55.81,55.02,55.76,1136943
PPG,2014-08-22,102.55,102.725,102.215,102.275,644878
PPL,2014-08-22,34.31,34.46,33.98,34.17,2032617
PRGO,2014-08-22,147.78,149.77,147.4401,149.22,528489
PRU,2014-08-22,89.32,89.72,88.57,88.65,1456978
PSA,2014-08-22,176.45,176.49,174.27,174.94,423927
PSX,2014-08-22,86.05,86.28,85.47,86.09,1633893
PVH,2014-08-22,114.16,117.72,114.16,117.58,1255759
PWR,2014-08-22,35.96,36.37,35.865,36.2,1384842
PXD,2014-08-22,204.97,205.4083,202.55,204.23,642966
PX,2014-08-22,131,131.35,130.51,130.76,730820
QCOM,2014-08-22,76.71,77.22,76.71,76.82,5082445
RCL,2014-08-22,63.51,63.95,63.11,63.58,1070025
REGN,2014-08-22,342.1,344.7,339.1001,340.79,448880
REG,2014-08-22,57.3,57.41,56.63,56.76,334851
RE,2014-08-22,163.59,164.04,162.09,162.14,258467
RF,2014-08-22,10.1,10.24,10.05,10.1,7797392
RHI,2014-08-22,49.63,49.91,49.57,49.73,403075
RHT,2014-08-22,61.64,62.58,61.28,62.11,1509687
RJF,2014-08-22,53.9,54.495,53.69,54.09,498938
RL,2014-08-22,169.5,170.83,168.81,169.77,583799
RMD,2014-08-22,51.74,52.17,51.74,51.88,515065
ROK,2014-08-22,116.91,117.29,116.27,116.45,404373
ROP,2014-08-22,150.23,150.84,149.63,150.37,222231
ROST,2014-08-22,36.125,37.22,36.095,37.185,11708274
RRC,2014-08-22,76.92,77.15,76.3,76.76,831599
RSG,2014-08-22,39.58,39.62,39.19,39.34,1118531
RTN,2014-08-22,96.43,97.24,96.35,96.58,842409
SBAC,2014-08-22,109.57,109.57,107.83,108.59,970746
SBUX,2014-08-22,38.62,38.8,38.525,38.64,4552328
SCG,2014-08-22,51.29,51.43,50.73,51.13,610097
SCHW,2014-08-22,28.31,28.86,28.23,28.57,5517140
SEE,2014-08-22,35.74,36.51,35.61,36.19,2384017
SHW,2014-08-22,217.25,217.9897,216.3,216.96,291547
SIG,2014-08-22,105.85,107.32,105.575,106.98,469554
SJM,2014-08-22,101.79,101.92,101.02,101.36,457402
SLB,2014-08-22,109.06,109.71,108.06,109.03,4162703
SLG,2014-08-22,110.32,110.41,109.09,109.74,354992
SNA,2014-08-22,125.75,125.94,124.81,125,292315
SNI,2014-08-22,81.53,81.93,80.915,81.46,743622
SNPS,2014-08-22,42.55,42.55,40.69,40.69,1013601
SO,2014-08-22,43.82,44.035,43.5,43.68,2823918
SPGI,2014-08-22,79.29,79.35,78.68,78.71,766778
SPG,2014-08-22,170.19,170.86,169.27,169.42,1112442
SRCL,2014-08-22,120,120.41,119.36,119.44,215056
SRE,2014-08-22,104,104.38,103.02,103.37,735156
STI,2014-08-22,38.29,38.52,38.11,38.13,2636892
STT,2014-08-22,70.65,71.4,70.34,70.92,1747583
STX,2014-08-22,60.49,60.74,60.23,60.365,1226446
STZ,2014-08-22,87.25,87.52,86.78,87.23,495618
SWKS,2014-08-22,55.42,55.45,54.51,55.15,2223057
SWK,2014-08-22,91.18,91.48,90.7988,90.96,626927
SYF,2014-08-22,25.25,25.43,25.1,25.36,892137
SYK,2014-08-22,82.78,82.79,82.03,82.14,977010
SYMC,2014-08-22,24.35,24.38,24.06,24.19,4989871
SYY,2014-08-22,37.71,37.79,37.445,37.59,1140974
TAP,2014-08-22,74.47,74.62,73.92,74.02,913190
TDG,2014-08-22,185.03,186.18,184.11,184.94,280747
TEL,2014-08-22,62.25,62.52,61.98,62.12,1969208
TGT,2014-08-22,61.14,61.46,60.78,61.05,4566221
TIF,2014-08-22,99.41,100.59,99.07,100.54,707025
TJX,2014-08-22,59.01,59.47,58.97,59.36,3769172
TMK,2014-08-22,54.45,54.62,54.07,54.08,305224
TMO,2014-08-22,121.49,122.02,121.19,121.22,1115742
TPR,2014-08-22,36.91,37.57,36.9,37.36,4274992
TRIP,2014-08-22,98.27,103.1,97.05,101.99,2019491
TROW,2014-08-22,79.64,80.19,79.5,79.69,1123597
TRV,2014-08-22,93.88,94.13,93.5,93.75,1401400
TSCO,2014-08-22,63.64,64.78,63.53,64.56,1270678
TSN,2014-08-22,37.59,37.635,36.84,37.02,2665699
TSS,2014-08-22,31.65,31.71,31.42,31.51,511812
TWX,2014-08-22,76.75,77.62,76.36,77.23,3121413
TXN,2014-08-22,48.26,48.35,47.96,48.02,3196899
TXT,2014-08-22,38.98,39.14,38.71,38.85,1228761
T,2014-08-22,34.56,34.63,34.35,34.5,14286902
UAA,2014-08-22,34.775,35.4449,34.445,35.31,3364560
UAL,2014-08-22,48.19,48.8499,48,48.46,3380737
UDR,2014-08-22,29.9,29.94,29.565,29.71,708706
UHS,2014-08-22,112.44,113.28,112,113,500643
ULTA,2014-08-22,95.89,97.8456,95.3415,97.21,489422
UNH,2014-08-22,83.6,84,83.46,83.78,2089466
UNM,2014-08-22,35.13,35.44,35.09,35.1,1128542
UNP,2014-08-22,105.78,106.34,105.58,105.77,2306031
UPS,2014-08-22,98.31,98.49,97.53,97.77,2569699
URI,2014-08-22,116.27,117.9688,115.5004,117.23,716364
USB,2014-08-22,42.05,42.465,41.98,42.03,3946587
UTX,2014-08-22,109.79,109.94,109.24,109.39,2365410
VAR,2014-08-22,84.51,84.9,84.15,84.34,388977
VFC,2014-08-22,63.5,64.1,63.34,63.87,1520781
VIAB,2014-08-22,81.05,81.05,80.5,80.7,1841087
VLO,2014-08-22,53.6,54.105,53.426,53.81,3437722
VMC,2014-08-22,62.93,63.22,62.47,62.67,697766
VNO,2014-08-22,106.5,106.73,105.3,105.54,624814
VRSK,2014-08-22,64.27,64.3299,63.39,63.8,525904
VRSN,2014-08-22,56.67,56.74,55.28,56.3,1370116
VRTX,2014-08-22,89.5,90.63,88.67,90.22,862435
VTR,2014-08-22,65.86,66.08,65.54,65.6,1298098
VZ,2014-08-22,48.83,48.98,48.52,48.64,9991932
V,2014-08-22,54.05,54.2375,53.825,54.0225,7163140
WAT,2014-08-22,103.19,103.57,102.69,102.92,268180
WBA,2014-08-22,61.14,61.58,60.86,61.05,6177170
WDC,2014-08-22,101.15,101.55,100.47,101,1016535
WEC,2014-08-22,44.05,44.31,43.64,43.98,809761
WFC,2014-08-22,51.34,51.59,51.13,51.18,9210366
WHR,2014-08-22,152,152.625,151,151.86,548151
WMB,2014-08-22,58.38,58.63,57.91,58.51,3345431
WMT,2014-08-22,75.78,76.2,75.64,75.73,4137761
WM,2014-08-22,46.7,46.8,46.39,46.43,1146513
WU,2014-08-22,17.62,17.68,17.45,17.5,4846514
WYNN,2014-08-22,198.53,200.3395,198.35,200.12,1057430
WYN,2014-08-22,79.27,79.88,79.14,79.55,493498
WY,2014-08-22,34.29,34.41,34.26,34.28,2027542
XEC,2014-08-22,134.15,135.4,133.06,134.94,1015281
XEL,2014-08-22,31.46,31.61,31.17,31.39,1258918
XLNX,2014-08-22,42.74,42.83,42.33,42.39,2266839
XL,2014-08-22,33.7,33.82,33.59,33.63,927840
XOM,2014-08-22,98.89,98.98,98.08,98.5,8096103
XRAY,2014-08-22,47.68,48.23,47.6,47.99,657611
XRX,2014-08-22,54.28,54.6,54.16,54.36,1137297
XYL,2014-08-22,37.66,37.73,37.36,37.4,578693
YUM,2014-08-22,72.36,72.53,72.01,72.41,2619515
ZBH,2014-08-22,100.44,100.789,99.45,99.49,1014278
ZION,2014-08-22,28.91,29.23,28.72,29.04,2561142
ZTS,2014-08-22,34.82,34.94,34.73,34.89,2300500
AAL,2014-08-25,40.23,40.28,39.4,39.42,7075596
AAPL,2014-08-25,101.79,102.17,101.28,101.54,40270173
AAP,2014-08-25,136.15,136.96,135.61,136.33,432480
ABBV,2014-08-25,55.38,55.92,55.18,55.87,7553500
ABC,2014-08-25,77.03,77.29,76.67,76.92,454559
ABT,2014-08-25,42.41,42.7,42.27,42.49,2423959
ACN,2014-08-25,81.04,81.6,80.875,80.98,1734717
ADBE,2014-08-25,72.44,72.57,71.63,71.82,1709031
ADI,2014-08-25,52.75,52.95,51.85,51.93,1903309
ADM,2014-08-25,49.35,49.6,49.25,49.46,1371934
ADP,2014-08-25,83.63,83.94,83.27,83.62,845332
ADSK,2014-08-25,53.7,53.83,53.2,53.54,1052591
ADS,2014-08-25,266.7,266.79,264.52,265.35,347102
AEE,2014-08-25,39.58,39.88,39.55,39.73,1185153
AEP,2014-08-25,52.85,53.02,52.575,52.95,1214517
AES,2014-08-25,15.12,15.17,14.99,15.16,1898430
AET,2014-08-25,79.37,79.43,78.61,78.95,1411073
AFL,2014-08-25,60.92,61.16,60.61,60.84,1183218
AGN,2014-08-25,227.81,229.61,226,226.61,1049418
AIG,2014-08-25,55.7,56.09,55.6,55.89,8407707
AIV,2014-08-25,34.11,34.16,33.71,33.82,487826
AIZ,2014-08-25,65.46,66.24,65.255,65.99,315717
AJG,2014-08-25,47,47.22,46.78,46.99,470869
AKAM,2014-08-25,60.42,60.8,60.16,60.49,650391
ALB,2014-08-25,62.16,62.33,61.77,62.3,480962
ALGN,2014-08-25,54.73,55.44,54.28,55.22,497115
ALK,2014-08-25,46.99,47.09,46.2,46.89,756603
ALLE,2014-08-25,52.22,52.56,51.911,52.47,276063
ALL,2014-08-25,61.52,62.005,61.38,61.91,1893838
ALXN,2014-08-25,169.81,171.71,169.07,170.56,968277
AMAT,2014-08-25,22.21,22.24,21.99,22.115,9763728
AMD,2014-08-25,4.27,4.27,4.18,4.18,8999567
AME,2014-08-25,53.18,53.27,52.95,53.18,383792
AMGN,2014-08-25,133.38,134.93,133.38,134.79,3001705
AMG,2014-08-25,202.2,204.43,201.3,204.25,304666
AMP,2014-08-25,124.15,125.12,123.66,125.1,611227
AMT,2014-08-25,98.8,98.96,98.4,98.9,1203637
AMZN,2014-08-25,333.21,336.77,332.71,334.02,1960978
ANDV,2014-08-25,64.8,65.31,64.2,64.91,1297485
ANSS,2014-08-25,82.16,82.21,80.9,80.915,387580
ANTM,2014-08-25,113.36,113.8025,112.45,113.22,777419
AON,2014-08-25,87.01,87.68,86.82,87.4,1163618
AOS,2014-08-25,24.5,24.57,24.4275,24.525,478026
APA,2014-08-25,100.12,101.66,100.03,101.43,1757605
APC,2014-08-25,110.2,112.08,110.01,111.97,3843938
APD,2014-08-25,133.33,133.84,132.66,133.18,701998
APH,2014-08-25,52.13,52.465,51.914,52.16,852070
ARE,2014-08-25,79.71,80,78.659,78.95,193354
ARNC,2014-08-25,49.44,49.71,49.11,49.44,2428617
ATVI,2014-08-25,23.22,23.29,23.01,23.04,2679474
AVB,2014-08-25,154.33,154.5,152.72,153.21,712077
AVGO,2014-08-25,77,77.21,75.42,75.77,1711656
AVY,2014-08-25,48.27,48.48,48.099,48.17,602142
AWK,2014-08-25,49.85,50.13,49.61,49.74,551257
AXP,2014-08-25,89.56,90.22,89.32,89.59,3730046
AYI,2014-08-25,122.42,123.28,121.47,122.08,219362
AZO,2014-08-25,539,543.63,537.47,540.93,85354
A,2014-08-25,57.88,58.15,57.58,57.74,967137
BAC,2014-08-25,16.27,16.4,16.2,16.29,89396509
BAX,2014-08-25,75.31,75.615,75.22,75.4,1141263
BA,2014-08-25,128.08,128.49,127.775,128.33,2314353
BBT,2014-08-25,37.29,37.51,37.19,37.4,2394168
BBY,2014-08-25,31.43,32.02,31.115,31.99,8048098
BDX,2014-08-25,117.41,117.45,116.9,117.07,692420
BEN,2014-08-25,56.24,56.65,55.99,56.37,956200
BF.B,2014-08-25,46.64,46.7615,46.32,46.705,883544
BIIB,2014-08-25,342.54,345.75,341.0801,342.7,719351
BK,2014-08-25,39.56,39.69,39.26,39.47,3765012
BLK,2014-08-25,327.63,333.48,327.47,332.96,706757
BLL,2014-08-25,31.73,31.74,31.45,31.55,1118192
BMY,2014-08-25,50.25,50.9,50.09,50.73,4197322
BRK.B,2014-08-25,136.43,136.75,136.07,136.23,2305900
BSX,2014-08-25,12.55,12.59,12.42,12.46,5699910
BWA,2014-08-25,62.72,62.96,62.26,62.41,630532
BXP,2014-08-25,122.72,122.72,120.83,121.38,422707
CAG,2014-08-25,31.94,32.13,31.93,32.11,1231218
CAH,2014-08-25,73.15,73.68,73.02,73.45,1005791
CAT,2014-08-25,107.96,108.33,107.73,107.97,3018673
CA,2014-08-25,28.36,28.44,28.08,28.21,1266442
CBG,2014-08-25,31.78,31.78,31.28,31.5,1402751
CBOE,2014-08-25,52.02,53.36,51.87,53.05,954875
CBS,2014-08-25,60.77,61.37,60.3675,60.63,4519816
CB,2014-08-25,105.18,105.47,104.84,105.28,707697
CCI,2014-08-25,79.7,79.85,78.96,79.56,1428057
CCL,2014-08-25,38,38.05,37.68,37.8,2131256
CDNS,2014-08-25,17.68,17.72,17.54,17.56,1087584
CELG,2014-08-25,92.49,93.86,92.12,93.4,3589339
CERN,2014-08-25,56.86,56.97,56.54,56.76,921591
CF,2014-08-25,51.322,51.676,51.202,51.584,1557760
CHD,2014-08-25,34.005,34.14,33.88,34.055,1105660
CHK,2014-08-25,26.25,26.8,26.16,26.74,4901371
CHRW,2014-08-25,68.75,68.99,68.5,68.56,832830
CHTR,2014-08-25,155.8,156.17,154.47,155.06,299714
CINF,2014-08-25,48.55,48.69,48.26,48.62,352175
CI,2014-08-25,93.38,93.87,93.064,93.28,637793
CLX,2014-08-25,89.49,89.49,88.89,89.06,614377
CL,2014-08-25,64.92,65.14,64.72,64.87,1556844
CMA,2014-08-25,50.56,50.82,50.4,50.71,726455
CMCSA,2014-08-25,27.175,27.365,27.1,27.325,18832308
CME,2014-08-25,75.33,75.99,74.94,75.65,983882
CMG,2014-08-25,679,680.22,675.02,676.24,213822
CMI,2014-08-25,146.11,146.47,145.0192,145.09,711109
CMS,2014-08-25,30.04,30.22,29.97,30.13,1734953
CNC,2014-08-25,37.96,38.11,37.675,37.69,509470
CNP,2014-08-25,24.55,24.85,24.53,24.79,2845287
COF,2014-08-25,81.87,82.66,81.82,82.06,2188219
COG,2014-08-25,33.12,33.62,33.04,33.49,2801827
COL,2014-08-25,76.96,77.16,76.81,77.03,535591
COO,2014-08-25,163.19,163.19,160.52,161.26,596124
COP,2014-08-25,80.33,80.99,80.31,80.8,3531677
COST,2014-08-25,121.79,122,121.12,121.39,1100081
COTY,2014-08-25,18.36,18.47,18.05,18.23,448053
CPB,2014-08-25,44.22,44.3,43.91,44.27,1481085
CRM,2014-08-25,59.34,59.6904,58.54,59.23,7392167
CSCO,2014-08-25,24.7,24.84,24.69,24.7,19356815
CSX,2014-08-25,30.85,30.85,30.69,30.74,3973422
CTAS,2014-08-25,66.15,66.25,65.85,66.06,253022
CTL,2014-08-25,40.91,41.69,40.85,41.27,3472700
CTSH,2014-08-25,46.42,46.44,45.62,45.63,3522498
CTXS,2014-08-25,70.25,70.39,69.56,70.05,1151725
CVS,2014-08-25,79.44,79.77,79.11,79.21,2500717
CVX,2014-08-25,127.57,128.07,127.38,127.84,2645710
CXO,2014-08-25,132.7,138.68,132.7,138.28,1278267
C,2014-08-25,51.28,51.99,51.28,51.63,17511450
DAL,2014-08-25,40.71,40.77,40.23,40.52,5645676
DE,2014-08-25,84.94,85.35,84.84,85.11,2210844
DFS,2014-08-25,62.45,63.16,62.365,62.66,1381836
DGX,2014-08-25,62.45,62.99,62.37,62.74,482732
DG,2014-08-25,64,64.21,63.54,63.9,2588812
DHI,2014-08-25,21.88,22.06,21.52,21.59,4328880
DHR,2014-08-25,77.33,77.52,77.14,77.35,1435144
DISCA,2014-08-25,44.47,44.67,43.73,43.91,1760824
DISCK,2014-08-25,43.16,43.29,42.55,42.79,1897452
DISH,2014-08-25,65.02,65.13,64.41,64.42,1036365
DIS,2014-08-25,90.95,91.14,90.3,90.38,3515384
DLR,2014-08-25,65.91,65.93,65.44,65.67,909273
DLTR,2014-08-25,54.37,54.685,53.8,53.86,2496037
DOV,2014-08-25,89.43,90.29,89.071,89.73,538560
DPS,2014-08-25,60.79,61.0955,60.59,60.96,1353256
DRE,2014-08-25,18.54,18.56,18.3,18.4,851621
DRI,2014-08-25,47.77,47.91,47.36,47.55,858892
DTE,2014-08-25,77.07,77.557,76.85,77.45,790064
DUK,2014-08-25,73.18,73.52,72.92,72.98,1798496
DVA,2014-08-25,73.84,74.02,73.64,73.9,475865
DVN,2014-08-25,74.6,74.98,74.4,74.7,1880779
D,2014-08-25,69.78,70.25,69.59,70.09,1574244
EA,2014-08-25,38.35,38.39,37.56,37.62,2543819
EBAY,2014-08-25,55.61,56.12,55.38,55.49,6733676
ECL,2014-08-25,114,115.16,113.82,114.58,672528
ED,2014-08-25,57.29,57.58,57.13,57.43,1257192
EFX,2014-08-25,78.45,78.91,78.14,78.78,362307
EIX,2014-08-25,58.78,58.91,58.39,58.6,1135619
EL,2014-08-25,76.78,77.39,76.73,77.19,1194020
EMN,2014-08-25,81.71,82.34,81.53,81.9,568241
EMR,2014-08-25,64.91,65.16,64.64,64.75,1483873
EOG,2014-08-25,106.93,108.25,106.6,107.94,1938369
EQIX,2014-08-25,224.13,224.13,220.14,221.69,252795
EQR,2014-08-25,66.73,66.73,65.83,66.27,1063314
EQT,2014-08-25,96.17,97.045,95.33,96.77,794403
ESRX,2014-08-25,75.38,75.74,75.07,75.22,2329498
ESS,2014-08-25,192.5,192.97,190.785,191.69,156849
ES,2014-08-25,45.21,45.51,45.17,45.35,936000
ETFC,2014-08-25,22.6,22.77,22.5,22.68,1375727
ETN,2014-08-25,70.23,70.63,70.0601,70.29,1585429
ETR,2014-08-25,74.68,75.635,74.6,75.58,1191179
EW,2014-08-25,49.315,49.46,49.05,49.265,909066
EXC,2014-08-25,32.46,32.92,32.3601,32.83,4532233
EXPD,2014-08-25,41.5,41.935,41.455,41.78,1309116
EXPE,2014-08-25,87.94,87.99,87.16,87.8,1308878
EXR,2014-08-25,53.71,53.71,52.39,52.64,1438320
FAST,2014-08-25,45.73,45.97,45.48,45.77,747650
FBHS,2014-08-25,43.43,43.85,43.13,43.29,1068453
FB,2014-08-25,74.94,75.28,74.79,75.02,19734103
FCX,2014-08-25,36.58,36.761,36.4,36.47,4373218
FDX,2014-08-25,150.13,150.545,149.653,149.79,619508
FE,2014-08-25,33.48,33.825,33.475,33.68,1389787
FFIV,2014-08-25,122.27,123,121.05,121.55,672645
FISV,2014-08-25,64.59,64.77,64.36,64.53,598994
FIS,2014-08-25,57.35,57.65,57.17,57.49,1446915
FITB,2014-08-25,20.42,20.61,20.36,20.44,6226982
FLIR,2014-08-25,33.84,34.13,33.75,33.92,631932
FLR,2014-08-25,74.4,75.01,74.35,74.98,632022
FLS,2014-08-25,76.13,76.4999,75.69,76.05,573682
FL,2014-08-25,53.92,54.786,53.92,54.58,1699506
FMC,2014-08-25,65.75,65.832,65.37,65.53,852587
FOXA,2014-08-25,35.79,35.95,35.42,35.56,6169631
FOX,2014-08-25,34.75,34.89,34.37,34.55,1385312
FRT,2014-08-25,124.89,125.29,123.715,124.06,169685
FTI,2014-08-25,60.41,60.67,60.07,60.59,787497
F,2014-08-25,17.21,17.29,17.2,17.23,10770252
GD,2014-08-25,124.19,124.845,123.634,124.42,1169641
GE,2014-08-25,26.15,26.29,26.02,26.2,21856177
GGP,2014-08-25,24.37,24.41,24.1,24.21,1414335
GILD,2014-08-25,105.11,107.53,105.11,107.45,19882016
GIS,2014-08-25,53.1,53.15,52.735,52.85,2269677
GLW,2014-08-25,20.61,20.77,20.59,20.63,3913866
GM,2014-08-25,34.43,34.74,34.31,34.67,9546350
GOOGL,2014-08-25,594.77,595.58,589.26,590.57,1298049
GOOG,2014-08-25,584.72,585,579,580.2,1358810
GPC,2014-08-25,88.2,88.41,87.882,88.28,390990
GPN,2014-08-25,36.29,36.29,36.065,36.175,496900
GPS,2014-08-25,45.51,46.24,45.51,45.71,4052863
GRMN,2014-08-25,57.77,58.13,57.38,57.69,522589
GS,2014-08-25,176.71,179.86,176.46,177.87,3065874
GT,2014-08-25,25.27,25.36,25.035,25.15,1553949
GWW,2014-08-25,248.41,250.66,248.11,249.57,498430
HAL,2014-08-25,67.91,68.61,67.5396,68.55,5063432
HAS,2014-08-25,52.95,52.985,52.52,52.71,599012
HBAN,2014-08-25,9.9,9.92,9.85,9.91,4680181
HBI,2014-08-25,25.6275,25.955,25.5125,25.885,2994928
HCA,2014-08-25,69.36,69.72,68.53,68.77,2151971
HCN,2014-08-25,66.32,66.49,65.92,66.11,980554
HCP,2014-08-25,42.43,42.45,42.19,42.31,1847365
HD,2014-08-25,91.25,91.82,90.95,91.2,7328730
HES,2014-08-25,99.39,100.5,99.07,100.16,1380985
HIG,2014-08-25,36.52,36.77,36.41,36.68,2529262
HII,2014-08-25,103.48,103.84,103.01,103.17,143654
HOG,2014-08-25,63.97,64.13,63.66,63.83,532178
HOLX,2014-08-25,25.07,25.1379,24.76,24.8,1009553
HON,2014-08-25,96.04,96.168,95.71,95.81,1185748
HP,2014-08-25,100.12,101.53,99.88,101.14,905068
HRB,2014-08-25,33.92,33.92,33.65,33.7,923060
HRL,2014-08-25,25.16,25.165,24.995,25.065,1491492
HRS,2014-08-25,71.17,71.68,70.81,70.83,310960
HSIC,2014-08-25,59.82,60.095,59.5575,60.035,460236
HST,2014-08-25,22.68,22.72,22.52,22.56,2553708
HSY,2014-08-25,91.82,92.33,91.72,92.01,863388
HUM,2014-08-25,123.83,124.71,123.3,124.22,570003
IBM,2014-08-25,191.39,191.81,190.71,191.16,1726100
ICE,2014-08-25,37.996,38.036,37.836,37.914,2959595
IDXX,2014-08-25,61.96,62.5375,61.675,62.255,725562
IFF,2014-08-25,100.96,101.38,100.61,100.86,461841
ILMN,2014-08-25,173.8,178.37,173.0139,177.91,1055954
INCY,2014-08-25,51.35,53.9,51.23,53.4,1078454
INFO,2014-08-25,25.34,25.56,25.1,25.21,502085
INTC,2014-08-25,35.09,35.15,34.65,34.81,18614486
INTU,2014-08-25,83.22,83.44,81.6,82.9,3521132
IPG,2014-08-25,19.97,19.97,19.74,19.81,3901301
IP,2014-08-25,47.29,47.47,47.09,47.21,1579643
IQV,2014-08-25,55.9,56.08,55.26,55.49,446926
IRM,2014-08-25,35.89,35.94,35.57,35.74,505581
IR,2014-08-25,61.83,62.08,61.6,61.83,1026302
ISRG,2014-08-25,157.8065,158.4965,156.0798,156.8465,719703
ITW,2014-08-25,89.11,89.17,88.63,88.82,1105227
IT,2014-08-25,74.52,74.52,73.52,73.78,148781
IVZ,2014-08-25,40.33,40.735,40.2,40.61,2134374
JBHT,2014-08-25,76.33,76.49,76.085,76.44,336529
JCI,2014-08-25,47.2356,47.3508,46.7539,46.7644,1899267
JEC,2014-08-25,54.13,54.38,53.82,54.3,615507
JNJ,2014-08-25,103.65,103.81,103.09,103.23,3678216
JNPR,2014-08-25,24.14,24.18,23.62,23.75,2794309
JPM,2014-08-25,58.98,59.83,58.86,59.34,13996764
JWN,2014-08-25,69.76,69.89,69.4477,69.76,904334
KEY,2014-08-25,13.65,13.78,13.63,13.71,6262645
KIM,2014-08-25,23.41,23.41,23.12,23.22,1455697
KLAC,2014-08-25,75.3,75.66,75.2,75.51,749660
KMB,2014-08-25,109.23,109.66,108.81,109.21,1027139
KMI,2014-08-25,40.86,41.07,40.31,40.53,15445278
KMX,2014-08-25,51.54,51.77,51.08,51.57,828259
KORS,2014-08-25,82.9,83.15,81.76,82,1375384
KO,2014-08-25,41.32,41.445,41.12,41.41,10229332
KR,2014-08-25,25.28,25.325,25.01,25.065,3945332
KSS,2014-08-25,59.78,59.88,59.2103,59.61,1244337
KSU,2014-08-25,114.22,114.75,113.31,113.71,326864
K,2014-08-25,64.72,65.07,64.64,64.85,1185154
LB,2014-08-25,64.13,64.47,63.785,63.85,1420416
LEG,2014-08-25,35.1,35.2,34.83,34.89,468232
LEN,2014-08-25,38.5,38.7941,38.0392,38.1863,3392039
LH,2014-08-25,106.5,107.36,106,106.93,347049
LKQ,2014-08-25,27.49,28.06,27.3,28.05,2334694
LLL,2014-08-25,110.15,110.3,109.36,109.65,515280
LLY,2014-08-25,62.43,63.13,62.19,62.73,2078704
LMT,2014-08-25,175.75,177.07,175.43,176.53,866414
LNC,2014-08-25,53.8,54.7,53.75,54.3,1709968
LNT,2014-08-25,28.935,29.15,28.875,29.06,1108552
LOW,2014-08-25,52.8,52.95,52.5,52.7,3779307
LRCX,2014-08-25,71.94,72.1,71.31,71.78,580407
LUK,2014-08-25,25.16,25.27,24.975,25.01,1021761
LUV,2014-08-25,32.19,32.25,31.82,32.14,4147704
LYB,2014-08-25,112.83,113.65,112.57,112.95,2037617
L,2014-08-25,43.28,43.57,43.08,43.56,994751
MAA,2014-08-25,72.24,72.24,71.41,71.74,213237
MAC,2014-08-25,65.21,65.22,64.55,64.79,429471
MAR,2014-08-25,68.64,68.94,68.565,68.76,1415394
MAS,2014-08-25,23.59,23.69,23.44,23.53,2786944
MAT,2014-08-25,34.84,34.98,34.56,34.87,2198205
MA,2014-08-25,76.1,76.19,75.73,75.94,2870214
MCD,2014-08-25,94.85,95.37,94.41,94.44,4614287
MCHP,2014-08-25,48,48,47.58,47.71,1082557
MCK,2014-08-25,193.11,194.7,192.07,193.91,698171
MCO,2014-08-25,92.41,92.6798,91.93,92.17,744625
MDLZ,2014-08-25,36.16,36.22,36,36.15,3616210
MDT,2014-08-25,63.93,64.08,63.5401,63.63,4470947
MET,2014-08-25,53.91,54.4,53.76,54.24,3665642
MGM,2014-08-25,25.17,25.2,24.72,24.89,5086962
MHK,2014-08-25,146.79,147.09,145.54,146.7,656598
MKC,2014-08-25,69.44,69.63,69.17,69.44,355952
MLM,2014-08-25,129.48,129.98,128.92,129.3,487159
MMC,2014-08-25,52.48,52.7,52.34,52.52,1235746
MMM,2014-08-25,144.66,144.99,144.42,144.7,1013114
MNST,2014-08-25,28.92,29.1621,28.76,28.8,3858927
MON,2014-08-25,117.12,117.61,116.45,117.51,2840048
MOS,2014-08-25,47.65,47.68,47.46,47.53,1423198
MO,2014-08-25,42.74,42.93,42.66,42.77,3278739
MPC,2014-08-25,45.3,45.56,45.125,45.295,3758506
MRK,2014-08-25,59.34,59.87,59.255,59.73,5170850
MRO,2014-08-25,40.08,40.42,39.93,40.37,3155257
MSFT,2014-08-25,45.4,45.44,45.04,45.17,16909999
MSI,2014-08-25,61.52,61.6,60.99,61.02,1194332
MS,2014-08-25,33.68,34.57,33.68,34.2,13975807
MTB,2014-08-25,123.14,124.28,122.92,123.8,690645
MTD,2014-08-25,270.49,272.495,269.82,270.64,62440
MU,2014-08-25,33.51,33.7,33.19,33.21,12700568
MYL,2014-08-25,48.49,48.82,48.33,48.51,2505458
M,2014-08-25,62,62.53,61.53,62.35,4492646
NAVI,2014-08-25,17.48,17.74,17.45,17.63,769614
NBL,2014-08-25,69.94,71.06,69.78,71.03,1266909
NCLH,2014-08-25,34.01,34.01,33.63,33.79,357722
NDAQ,2014-08-25,42.99,43.57,42.76,43.46,864698
NEE,2014-08-25,97.82,98.56,97.73,98.17,860697
NEM,2014-08-25,26.36,26.37,25.79,25.98,4030990
NFLX,2014-08-25,68.7928,69.3285,68.2185,68.7042,13503882
NFX,2014-08-25,42.63,44.44,42.4,43.86,2462134
NI,2014-08-25,38.84,38.92,38.675,38.79,1839410
NKE,2014-08-25,39.8,40.15,39.75,40.005,5086628
NLSN,2014-08-25,47.6,47.62,47.06,47.36,1252679
NOC,2014-08-25,128.31,128.44,127.49,128.02,672979
NOV,2014-08-25,84.2,84.79,83.7601,84.67,2097270
NRG,2014-08-25,29.67,29.86,29.52,29.73,2654232
NSC,2014-08-25,105.95,106.08,105.38,105.55,592893
NTAP,2014-08-25,41.25,41.586,41.03,41.19,2199091
NTRS,2014-08-25,68.44,69.16,68.42,68.94,1710270
NUE,2014-08-25,54.06,54.3,53.81,54.03,940406
NVDA,2014-08-25,19.16,19.29,19.07,19.11,3834454
NWL,2014-08-25,33.82,33.85,33.58,33.65,1007408
NWSA,2014-08-25,17.55,17.66,17.47,17.655,1954039
NWS,2014-08-25,17.22,17.32,17.095,17.31,1298020
OKE,2014-08-25,67.84,68.2,67.53,68,698704
OMC,2014-08-25,72.38,72.38,71.63,71.81,1034970
ORCL,2014-08-25,41.74,42.04,41.64,41.74,8866109
ORLY,2014-08-25,156.46,157.11,155.48,156.96,480940
OXY,2014-08-25,102.89,103.55,102.67,103.28,3195618
O,2014-08-25,45.28,45.2899,44.7699,44.82,1110569
PAYX,2014-08-25,42.15,42.22,41.89,41.91,880412
PBCT,2014-08-25,14.97,15,14.86,14.92,1166024
PCAR,2014-08-25,63.11,63.315,62.85,63.16,1071480
PCG,2014-08-25,45.77,46.075,45.67,45.92,1654428
PCLN,2014-08-25,1286.81,1293.97,1275.85,1277.01,570682
PDCO,2014-08-25,40.71,40.95,40.67,40.92,619685
PEG,2014-08-25,36.48,36.89,36.42,36.76,2296481
PEP,2014-08-25,92.4,92.76,91.805,92.75,4915462
PFE,2014-08-25,28.93,29.09,28.91,28.91,16919958
PFG,2014-08-25,53.23,53.65,53.03,53.44,1159036
PGR,2014-08-25,24.85,25.01,24.75,24.99,2011034
PG,2014-08-25,83.74,83.82,83.31,83.54,5586758
PHM,2014-08-25,19.24,19.34,19.005,19.07,4756663
PH,2014-08-25,116.82,117.19,116.24,117.02,903385
PKG,2014-08-25,66.77,66.84,66.35,66.76,761749
PKI,2014-08-25,45.07,45.41,45.0165,45.2,395608
PLD,2014-08-25,41.19,41.2,40.68,40.83,1335878
PM,2014-08-25,84.93,85.54,84.93,85.19,2864825
PNC,2014-08-25,84.99,85.62,84.98,85.13,1480111
PNR,2014-08-25,69.7,70.31,69.49,69.89,782959
PNW,2014-08-25,55.84,56.43,55.77,56.4,1239655
PPG,2014-08-25,102.555,103.18,102.46,103.115,921004
PPL,2014-08-25,34.22,34.52,34.1416,34.32,2213835
PRGO,2014-08-25,148.41,149.37,147.8,147.99,514535
PRU,2014-08-25,89.14,90.27,89.14,89.75,1454854
PSA,2014-08-25,175.73,175.73,173.59,173.99,460391
PSX,2014-08-25,86.38,87.1,86.12,86.9,1903517
PVH,2014-08-25,118,118.36,117.04,118.02,756459
PWR,2014-08-25,36.33,36.48,35.99,36.08,930770
PXD,2014-08-25,205.75,208.46,204.67,208.08,824979
PX,2014-08-25,131.26,131.77,131.03,131.65,784811
QCOM,2014-08-25,77.17,77.3,76.3353,76.59,4753783
RCL,2014-08-25,64,64,63.401,63.66,692258
REGN,2014-08-25,347.94,349.5,342.22,347.91,449724
REG,2014-08-25,56.88,57.02,56.385,56.71,606284
RE,2014-08-25,162.18,163.21,161.69,162.91,195086
RF,2014-08-25,10.16,10.24,10.13,10.22,6991537
RHI,2014-08-25,50.15,50.22,49.53,49.77,525732
RHT,2014-08-25,62.38,62.4,61.22,61.35,992909
RJF,2014-08-25,54.25,55.03,54.12,54.7,568656
RL,2014-08-25,170.29,170.73,169.65,169.96,624397
RMD,2014-08-25,51.92,52.02,51.22,51.45,535072
ROK,2014-08-25,117.16,117.81,116.375,117.35,520255
ROP,2014-08-25,151.24,151.38,150.33,151.21,166783
ROST,2014-08-25,37.175,37.2479,36.755,36.91,4458268
RRC,2014-08-25,77.4,79.07,77.29,78.85,1374338
RSG,2014-08-25,39.41,39.58,39.22,39.31,1506207
RTN,2014-08-25,97,97.21,96.72,97.07,624268
SBAC,2014-08-25,108.9,110.29,108.9,110.04,936174
SBUX,2014-08-25,38.82,39.11,38.755,38.985,5698322
SCG,2014-08-25,51.22,51.665,51.16,51.43,514594
SCHW,2014-08-25,28.77,29.16,28.76,28.92,4954008
SEE,2014-08-25,36.36,36.45,35.98,36.06,951965
SHW,2014-08-25,217.55,218,216.59,217.59,350376
SIG,2014-08-25,107.63,108.86,107.49,108.21,603894
SJM,2014-08-25,102.03,102.08,101.61,101.95,390403
SLB,2014-08-25,109.67,110.5,109.33,110.22,4497387
SLG,2014-08-25,110.01,110.01,108.99,109.18,523154
SNA,2014-08-25,125.45,125.9999,124.91,125.85,161207
SNI,2014-08-25,81.69,81.94,80.48,80.67,581925
SNPS,2014-08-25,40.84,41,40.56,40.64,687238
SO,2014-08-25,43.8,44.02,43.72,43.9,2091730
SPGI,2014-08-25,79.34,80.25,79.07,79.78,1794522
SPG,2014-08-25,169.9,170.27,168.79,169.21,943943
SRCL,2014-08-25,119.7,119.84,118.75,119.02,194835
SRE,2014-08-25,104.19,104.19,103.28,103.63,759376
STI,2014-08-25,38.36,38.54,38.27,38.45,1849386
STT,2014-08-25,71.34,72.22,71.31,71.75,1324503
STX,2014-08-25,60.58,61.13,60.46,60.96,1364532
STZ,2014-08-25,87.25,87.29,85.85,87.24,1059609
SWKS,2014-08-25,55.6,55.66,54.6103,54.76,2225206
SWK,2014-08-25,91.28,91.49,90.95,91.16,537282
SYF,2014-08-25,25.37,25.4,24.88,25.12,1185585
SYK,2014-08-25,83.5,83.74,83.22,83.51,1006242
SYMC,2014-08-25,24.14,24.16,23.84,24.05,3480858
SYY,2014-08-25,37.75,37.845,37.6002,37.78,1109732
TAP,2014-08-25,74.64,74.7,74.28,74.59,616558
TDG,2014-08-25,185.81,189.37,185.16,188.58,592931
TEL,2014-08-25,62.36,63.02,62.34,62.9,1020089
TGT,2014-08-25,61.3,61.5,60.72,60.98,4368227
TIF,2014-08-25,100.96,101.74,100.07,100.23,777223
TJX,2014-08-25,59.5,59.64,58.95,58.98,3592281
TMK,2014-08-25,54.42,54.67,54.18,54.53,385839
TMO,2014-08-25,122.83,124.37,122.82,123.75,1614716
TPR,2014-08-25,37.57,37.58,37.1,37.24,2284556
TRIP,2014-08-25,102.53,104.19,102.08,103.79,1981196
TROW,2014-08-25,80,80.84,79.91,80.72,1216995
TRV,2014-08-25,94.08,94.52,93.87,94.29,1335499
TSCO,2014-08-25,64.89,65.31,64.62,65.27,1339225
TSN,2014-08-25,37.32,37.46,37.15,37.46,2144764
TSS,2014-08-25,31.62,31.77,31.54,31.57,530646
TWX,2014-08-25,77.54,77.88,76.94,76.95,3334448
TXN,2014-08-25,48.37,48.5,47.26,47.37,4986896
TXT,2014-08-25,39.06,39.2,38.875,38.93,1581916
T,2014-08-25,34.52,34.66,34.45,34.51,17321506
UAA,2014-08-25,35.585,35.695,35.23,35.275,2399852
UAL,2014-08-25,48.8,49,48.08,48.51,3591054
UDR,2014-08-25,29.8,29.81,29.56,29.69,737646
UHS,2014-08-25,113.45,113.64,112.5,113.16,426177
ULTA,2014-08-25,97.67,98.04,96.776,97.4,577168
UNH,2014-08-25,84.39,84.75,83.95,84.24,1988101
UNM,2014-08-25,35.31,35.6,35.195,35.53,730207
UNP,2014-08-25,106.2,106.23,105.47,105.64,2345016
UPS,2014-08-25,98.28,98.31,97.721,97.9,1785533
URI,2014-08-25,118.41,119.175,117.42,117.98,871476
USB,2014-08-25,42.19,42.42,42.19,42.25,4583812
UTX,2014-08-25,109.99,110,108.82,109.2,2629711
VAR,2014-08-25,84.69,84.855,84.35,84.55,219760
VFC,2014-08-25,64.14,64.43,63.94,64.31,1216182
VIAB,2014-08-25,81,81.123,80.39,80.51,1868974
VLO,2014-08-25,53.93,54.5,53.73,54.18,3706929
VMC,2014-08-25,62.9,63.18,62.31,62.48,608474
VNO,2014-08-25,106.1,106.1,104.76,105.09,585867
VRSK,2014-08-25,64.12,64.2,63.44,63.63,277460
VRSN,2014-08-25,56.52,56.99,56.117,56.6,828743
VRTX,2014-08-25,91.13,92.55,90.51,91.76,971946
VTR,2014-08-25,65.78,65.78,65.25,65.44,1061104
VZ,2014-08-25,48.68,49.16,48.68,49.15,9914242
V,2014-08-25,54.3,54.33,53.9625,54.005,4963256
WAT,2014-08-25,103.61,103.932,102.95,103.1,167345
WBA,2014-08-25,61.34,61.34,60.67,60.79,5239521
WDC,2014-08-25,101.43,102.64,101.43,101.91,824196
WEC,2014-08-25,44.13,44.59,44.03,44.48,1514777
WFC,2014-08-25,51.48,51.75,51.4132,51.45,8665609
WHR,2014-08-25,152.7,152.7,150.37,150.64,610209
WMB,2014-08-25,58.71,58.83,58.22,58.32,3290340
WMT,2014-08-25,75.93,76.02,75.5063,75.69,3393630
WM,2014-08-25,46.46,46.69,46.39,46.49,1352136
WU,2014-08-25,17.59,17.6,17.4,17.48,4006166
WYNN,2014-08-25,201.02,201.307,198.36,200.46,1259044
WYN,2014-08-25,79.82,80.605,79.56,80.27,1208133
WY,2014-08-25,34.49,34.51,34.32,34.46,1862234
XEC,2014-08-25,136,139.38,135.4,139.14,858741
XEL,2014-08-25,31.57,31.695,31.46,31.57,1239578
XLNX,2014-08-25,42.62,42.66,41.7,41.8,2852062
XL,2014-08-25,33.77,34,33.645,33.93,985057
XOM,2014-08-25,98.81,98.9,98.5,98.75,7570029
XRAY,2014-08-25,48.24,48.54,48.06,48.29,665911
XRX,2014-08-25,54.52,54.74,54.28,54.44,732019
XYL,2014-08-25,37.59,37.88,37.43,37.82,402715
YUM,2014-08-25,72.75,73.11,72.55,72.77,2227424
ZBH,2014-08-25,100.24,101.04,99.98,100.46,669786
ZION,2014-08-25,28.93,29.37,28.93,29.15,1342479
ZTS,2014-08-25,35,35.03,34.81,34.9,2417191
AAL,2014-08-26,39.55,39.75,39.07,39.09,5733286
AAPL,2014-08-26,101.42,101.5,100.86,100.889,33151984
AAP,2014-08-26,136.13,136.68,135.72,136.06,441264
ABBV,2014-08-26,55.68,55.94,55.64,55.75,9309835
ABC,2014-08-26,76.85,76.91,76.35,76.72,615982
ABT,2014-08-26,42.4,42.79,42.35,42.76,4143531
ACN,2014-08-26,81.3,81.99,81.2,81.62,2435719
ADBE,2014-08-26,71.79,72.25,71.495,71.53,1848229
ADI,2014-08-26,52,52.34,51.76,52.21,2659378
ADM,2014-08-26,49.5,49.66,49.03,49.2,2120311
ADP,2014-08-26,83.6,84.23,83.4236,83.82,1068826
ADSK,2014-08-26,53.52,54.59,53.52,54.24,1947676
ADS,2014-08-26,266.08,267.62,265.31,266.35,519845
AEE,2014-08-26,39.79,39.88,38.95,38.96,1605230
AEP,2014-08-26,53.02,53.29,52.21,52.26,1549340
AES,2014-08-26,15.18,15.18,15.02,15.03,2702399
AET,2014-08-26,79.08,80.19,79,80.1,1719338
AFL,2014-08-26,60.89,61.3,60.89,61.04,1007433
AGN,2014-08-26,227.34,228.62,226,227.72,1267583
AIG,2014-08-26,56.01,56.22,55.89,56.08,4749226
AIV,2014-08-26,33.79,34.21,33.79,34.13,539493
AIZ,2014-08-26,66.04,66.54,66.01,66.43,225481
AJG,2014-08-26,46.94,46.94,46.57,46.68,491085
AKAM,2014-08-26,60.41,60.85,60.35,60.56,666631
ALB,2014-08-26,62.52,62.54,62.09,62.34,817937
ALGN,2014-08-26,55.49,56.89,55.01,56.61,780608
ALK,2014-08-26,46.96,47.12,46.23,46.28,774363
ALLE,2014-08-26,52.47,52.58,52.09,52.38,292330
ALL,2014-08-26,61.88,62.09,61.74,61.86,1876351
ALXN,2014-08-26,170.39,172.96,169.42,172.27,763135
AMAT,2014-08-26,22.08,22.306,22.07,22.23,8671680
AMD,2014-08-26,4.17,4.22,4.13,4.19,9183890
AME,2014-08-26,53.11,53.2,52.9,52.92,378810
AMGN,2014-08-26,134.91,137.67,134.9,137.27,3891242
AMG,2014-08-26,206,214.35,206,213.23,1117306
AMP,2014-08-26,125,126.36,124.47,126.08,724326
AMT,2014-08-26,99.08,99.08,98.4,98.6,1148426
AMZN,2014-08-26,337,344.36,334.55,341.83,3654702
ANDV,2014-08-26,64.8,65.2,63.95,64.76,1666711
ANSS,2014-08-26,81.24,81.59,80.97,81.43,291267
ANTM,2014-08-26,113.55,114.92,113.2,114.67,1173975
AON,2014-08-26,87.42,87.72,87.06,87.08,1100398
AOS,2014-08-26,24.505,24.665,24.415,24.54,593048
APA,2014-08-26,101.5,102.55,101.41,101.55,2040129
APC,2014-08-26,112.16,113.51,111.92,112.05,2814021
APD,2014-08-26,133.82,133.82,133.02,133.4,693871
APH,2014-08-26,52.27,52.285,51.88,51.89,819440
ARE,2014-08-26,78.93,79.29,78.88,78.95,250556
ARNC,2014-08-26,49.41,50.13,49.29,49.77,2437493
ATVI,2014-08-26,23.1,23.15,22.8,23.01,4546029
AVB,2014-08-26,153.2,153.58,152.75,153.15,503328
AVGO,2014-08-26,75.86,76.15,75.2701,75.955,1354364
AVY,2014-08-26,48.19,48.29,47.98,48.02,416560
AWK,2014-08-26,49.85,50.07,49.6,49.63,456026
AXP,2014-08-26,89.61,89.93,89.08,89.15,2934587
AYI,2014-08-26,122.18,123.27,121.9,122.84,241830
AZO,2014-08-26,542,542,535,535.95,169000
A,2014-08-26,57.75,57.9,57.5377,57.85,888727
BAC,2014-08-26,16.34,16.46,16.32,16.33,73323418
BAX,2014-08-26,75.56,75.66,75.36,75.53,1119493
BA,2014-08-26,128.69,129.13,128.31,128.6,2334219
BBT,2014-08-26,37.61,37.74,37.41,37.53,3001866
BBY,2014-08-26,30.52,31.07,29.76,29.8,28775228
BDX,2014-08-26,117.43,117.85,117.22,117.73,419635
BEN,2014-08-26,56.25,56.82,56.22,56.62,1061035
BF.B,2014-08-26,46.705,46.81,46.05,46.12,1211506
BIIB,2014-08-26,343.39,343.6,340.01,342.99,837271
BK,2014-08-26,39.07,39.54,39.07,39.33,3314179
BLK,2014-08-26,334.11,337.28,333.15,336.47,697004
BLL,2014-08-26,31.625,31.81,31.57,31.75,1229558
BMY,2014-08-26,50.75,50.94,50.57,50.77,2970919
BRK.B,2014-08-26,136.69,136.75,136.12,136.25,2144700
BSX,2014-08-26,12.5,12.55,12.36,12.44,7042892
BWA,2014-08-26,62.61,62.65,61.78,61.82,743253
BXP,2014-08-26,121.36,121.96,121.035,121.14,454233
CAG,2014-08-26,32.1,32.22,31.86,31.87,1550924
CAH,2014-08-26,73.4,73.7,73.13,73.32,979815
CAT,2014-08-26,108.05,108.635,107.98,108.06,2865758
CA,2014-08-26,28.28,28.44,28.19,28.31,1108034
CBG,2014-08-26,31.49,31.62,31.43,31.55,1299443
CBOE,2014-08-26,53.18,54.16,52.87,53.89,771553
CBS,2014-08-26,60.56,60.7,59.93,60.02,4705105
CB,2014-08-26,105.45,105.888,105.11,105.62,567302
CCI,2014-08-26,79.67,79.89,79.27,79.57,1478469
CCL,2014-08-26,37.85,38.06,37.7,38.01,2317517
CDNS,2014-08-26,17.53,17.57,17.35,17.51,1564323
CELG,2014-08-26,94.86,95.84,93.67,95.655,5680656
CERN,2014-08-26,56.89,57.16,56.66,57.115,859884
CF,2014-08-26,51.714,51.838,51.3985,51.764,1641510
CHD,2014-08-26,34.07,34.1425,33.865,33.99,1211202
CHK,2014-08-26,26.76,26.91,26.41,26.46,5424853
CHRW,2014-08-26,68.61,68.86,68.31,68.45,1445459
CHTR,2014-08-26,155.5,155.58,154.54,155.27,369214
CINF,2014-08-26,48.62,48.81,48.5,48.52,352692
CI,2014-08-26,93.56,93.96,93.23,93.76,1077434
CLX,2014-08-26,89.06,89.34,88.89,88.94,528832
CL,2014-08-26,64.85,64.89,64.31,64.42,3304176
CMA,2014-08-26,50.78,50.9799,50.65,50.71,680957
CMCSA,2014-08-26,27.375,27.375,27.165,27.28,18480180
CME,2014-08-26,75.37,76.69,75.37,76.36,1177615
CMG,2014-08-26,676.72,685.98,676.72,683.89,289930
CMI,2014-08-26,145.27,145.49,144.06,144.17,927997
CMS,2014-08-26,30.13,30.26,29.68,29.7,1528689
CNC,2014-08-26,37.83,38.155,37.6,37.725,1590896
CNP,2014-08-26,24.86,24.88,24.52,24.56,1718723
COF,2014-08-26,82.13,82.25,81.74,81.8,1458648
COG,2014-08-26,33.67,33.84,33.27,33.28,2556894
COL,2014-08-26,77.13,77.37,76.79,76.99,607090
COO,2014-08-26,161.4,163.9,161.4,162.63,416368
COP,2014-08-26,80.73,81,80.53,80.54,3341483
COST,2014-08-26,121.43,121.59,120.86,121.09,1393169
COTY,2014-08-26,18.18,18.24,17.97,18.02,536284
CPB,2014-08-26,44.22,44.58,44.22,44.45,517493
CRM,2014-08-26,58.81,59.86,58.38,59.64,5764150
CSCO,2014-08-26,24.7,24.93,24.67,24.81,17053449
CSX,2014-08-26,30.85,30.94,30.78,30.83,4947176
CTAS,2014-08-26,66.26,66.39,65.94,66.02,328002
CTL,2014-08-26,41.27,41.53,41.08,41.14,2574155
CTSH,2014-08-26,45.82,46.1,45.72,45.735,3254273
CTXS,2014-08-26,70.13,70.48,69.61,69.85,1508187
CVS,2014-08-26,79.17,79.635,78.9,79.35,2729455
CVX,2014-08-26,128.06,128.71,127.94,128.25,2832412
CXO,2014-08-26,138.75,140.2866,137.22,137.72,1222663
C,2014-08-26,51.52,52.39,51.46,52.13,18390606
DAL,2014-08-26,40.55,40.7,39.88,39.9,7258885
DE,2014-08-26,84.17,84.25,83.1,83.17,3042233
DFS,2014-08-26,62.72,62.82,62.506,62.6,1169516
DGX,2014-08-26,62.78,62.81,62.07,62.71,1002337
DG,2014-08-26,63.83,64,63.39,63.52,2683069
DHI,2014-08-26,21.64,21.77,21.47,21.6,2802590
DHR,2014-08-26,77.48,77.59,77.25,77.33,1953550
DISCA,2014-08-26,43.81,44.44,43.69,44.09,1904227
DISCK,2014-08-26,42.66,43.36,42.535,43.085,1714459
DISH,2014-08-26,64.38,64.39,63.89,64.1,998555
DIS,2014-08-26,90.61,90.67,89.94,90.02,4117717
DLR,2014-08-26,65.59,65.91,65.56,65.6,748359
DLTR,2014-08-26,53.81,54.2,53.43,53.51,2423578
DOV,2014-08-26,89.71,90.05,89.07,89.12,296258
DPS,2014-08-26,61.07,61.6,60.72,60.88,1389982
DRE,2014-08-26,18.42,18.52,18.3,18.35,1774541
DRI,2014-08-26,47.42,47.83,47.38,47.61,1203580
DTE,2014-08-26,77.6,77.78,76.28,76.31,782472
DUK,2014-08-26,72.93,73.13,72.23,72.32,2119716
DVA,2014-08-26,74,74.49,73.85,74.43,517264
DVN,2014-08-26,74.98,75.63,74.5,74.56,1937346
D,2014-08-26,70.15,70.38,69.41,69.43,1483272
EA,2014-08-26,37.69,37.76,37.31,37.56,1672883
EBAY,2014-08-26,55.5,56.5,55.41,56.25,9000308
ECL,2014-08-26,114.93,115.46,114.47,114.87,671711
ED,2014-08-26,57.35,57.53,56.64,56.69,1512354
EFX,2014-08-26,78.98,79.13,78.46,78.52,296564
EIX,2014-08-26,58.65,58.83,57.63,57.74,1692069
EL,2014-08-26,77.15,77.66,77.09,77.24,1304727
EMN,2014-08-26,82.18,82.28,81.47,81.49,802836
EMR,2014-08-26,64.75,64.85,64.19,64.29,2176739
EOG,2014-08-26,108.86,110.47,108.5,109.4,3285701
EQIX,2014-08-26,221.37,222.32,216.63,217.25,600189
EQR,2014-08-26,66.57,66.64,66.16,66.22,850759
EQT,2014-08-26,97.08,99.04,96.6,98.13,1652764
ESRX,2014-08-26,75.16,75.21,74.71,75.08,2778270
ESS,2014-08-26,191.79,192.93,190.93,191.94,164126
ES,2014-08-26,45.38,45.64,44.91,44.95,1133400
ETFC,2014-08-26,22.72,22.88,22.55,22.57,1517705
ETN,2014-08-26,70.56,70.69,70,70,1840467
ETR,2014-08-26,75.43,75.77,74.32,74.47,1287791
EW,2014-08-26,49.555,49.675,49,49.4,1520132
EXC,2014-08-26,32.85,33.04,32.28,32.31,4106382
EXPD,2014-08-26,41.76,42,41.59,41.64,1073129
EXPE,2014-08-26,87.67,88.28,87.23,87.43,1114647
EXR,2014-08-26,52.73,53.075,52.515,52.72,392701
FAST,2014-08-26,45.74,45.88,45.46,45.73,1096554
FBHS,2014-08-26,43.41,43.72,43.18,43.52,542109
FB,2014-08-26,75,75.99,74.73,75.9601,23992668
FCX,2014-08-26,36.54,36.625,36.3,36.39,6707508
FDX,2014-08-26,150,150.385,149.18,149.28,613086
FE,2014-08-26,33.66,33.815,33.18,33.22,1997076
FFIV,2014-08-26,121.99,124.37,121.71,123.86,916532
FISV,2014-08-26,64.48,64.81,64.4,64.445,620489
FIS,2014-08-26,57.5,57.64,57.27,57.3,583673
FITB,2014-08-26,19.97,20.6,19.97,20.42,3576012
FLIR,2014-08-26,33.95,34.1,33.89,33.99,1123884
FLR,2014-08-26,75.31,75.52,74.7805,75.38,869491
FLS,2014-08-26,76.23,76.38,75.86,76.25,454827
FL,2014-08-26,54.66,55.63,54.66,55.37,1761918
FMC,2014-08-26,65.72,65.98,65.28,65.4,994657
FOXA,2014-08-26,35.57,35.78,35.47,35.56,6629916
FOX,2014-08-26,34.74,34.76,34.45,34.52,1452660
FRT,2014-08-26,124.31,124.92,123.98,124.44,193291
FTI,2014-08-26,60.84,61.64,60.46,61.21,1002373
F,2014-08-26,17.26,17.35,17.19,17.19,12167204
GD,2014-08-26,123.55,124.98,123.47,124.93,2142768
GE,2014-08-26,26.22,26.28,26.01,26.01,26313597
GGP,2014-08-26,24.19,24.29,24.08,24.14,1651836
GILD,2014-08-26,108.06,108.72,104.77,106.27,18799936
GIS,2014-08-26,53.16,53.27,52.89,52.98,2245421
GLW,2014-08-26,20.7,21.04,20.7,20.74,6036859
GM,2014-08-26,34.76,35,34.63,34.85,7535007
GOOGL,2014-08-26,592,592.05,587.45,588.12,1471953
GOOG,2014-08-26,581.26,581.8,576.58,577.86,1635465
GPC,2014-08-26,87.85,87.88,87.35,87.48,422026
GPN,2014-08-26,36.28,36.37,36.105,36.235,446666
GPS,2014-08-26,45.68,46.61,45.66,46.27,4450757
GRMN,2014-08-26,57.63,57.81,57.37,57.46,479123
GS,2014-08-26,178.47,179.15,177.81,177.9,3119840
GT,2014-08-26,25.26,25.48,25.05,25.125,2319788
GWW,2014-08-26,249.73,250.35,247.79,248.79,405753
HAL,2014-08-26,68.97,70.495,68.8,69.81,7822795
HAS,2014-08-26,52.63,52.71,51.9,52.23,1167708
HBAN,2014-08-26,9.93,9.95,9.88,9.9,3766779
HBI,2014-08-26,25.84,26.35,25.7325,25.745,1989440
HCA,2014-08-26,68.99,69.51,68.84,69.27,2078761
HCN,2014-08-26,66.3,66.69,66.2,66.67,1025514
HCP,2014-08-26,42.48,42.53,42.25,42.52,2142249
HD,2014-08-26,90.98,91.83,90.9,91.63,5397060
HES,2014-08-26,100.57,101.23,100.225,100.26,1353028
HIG,2014-08-26,36.7,37.23,36.65,37.14,4694917
HII,2014-08-26,103,103.16,102.42,102.51,169849
HOG,2014-08-26,64.05,64.05,63.5,63.68,806487
HOLX,2014-08-26,24.91,24.99,24.84,24.86,1384850
HON,2014-08-26,95.89,96.0437,95.46,95.51,1522518
HP,2014-08-26,101.32,103.82,101.32,101.95,908664
HRB,2014-08-26,33.77,33.815,33.63,33.73,1294382
HRL,2014-08-26,25.115,25.24,25.065,25.07,1325452
HRS,2014-08-26,70.83,71.37,70.76,71.13,358691
HSIC,2014-08-26,60.24,60.24,59.835,59.95,507324
HST,2014-08-26,22.59,22.65,22.47,22.5,2614065
HSY,2014-08-26,91.91,92.24,91.67,91.9,827965
HUM,2014-08-26,124.39,125.48,124.2,125.05,700308
IBM,2014-08-26,191.02,193.53,191.02,192.99,3175399
ICE,2014-08-26,37.866,38.016,37.714,37.878,4281380
IDXX,2014-08-26,62.225,62.56,62.0175,62.435,569946
IFF,2014-08-26,101.16,101.28,100.61,100.71,418598
ILMN,2014-08-26,176.49,180.56,176.07,179.45,897822
INCY,2014-08-26,53.68,55.77,53.6,55.18,1317200
INFO,2014-08-26,25.06,25.77,24.85,25.33,883576
INTC,2014-08-26,34.79,35.05,34.69,34.8,19664736
INTU,2014-08-26,82.91,83.63,82.62,82.64,1750677
IPG,2014-08-26,19.87,19.91,19.69,19.73,13244654
IP,2014-08-26,47.3,47.87,47.22,47.81,2662337
IQV,2014-08-26,55.72,56.09,55.19,55.85,361016
IRM,2014-08-26,35.76,35.92,35.5,35.58,735496
IR,2014-08-26,61.89,62.11,61.01,61.04,1691141
ISRG,2014-08-26,156.3332,160.1465,155.9265,159.5598,985017
ITW,2014-08-26,88.66,88.99,88.02,88.12,1178480
IT,2014-08-26,73.97,74.395,73.7,74.12,179101
IVZ,2014-08-26,40.64,41.14,40.61,41.07,2349867
JBHT,2014-08-26,76.63,76.69,75.48,75.61,573294
JCI,2014-08-26,46.9214,46.9214,46.3665,46.4817,2101340
JEC,2014-08-26,54.44,54.7,54.28,54.57,421001
JNJ,2014-08-26,103.47,103.72,103.17,103.44,3512447
JNPR,2014-08-26,23.79,23.8,23.5,23.51,4511873
JPM,2014-08-26,59.57,59.95,59.385,59.74,10281087
JWN,2014-08-26,69.75,70.56,69.5,70.21,1293360
KEY,2014-08-26,13.73,13.78,13.69,13.74,5680995
KIM,2014-08-26,23.28,23.37,23.22,23.28,1631557
KLAC,2014-08-26,75.73,76.09,75.51,75.97,1203397
KMB,2014-08-26,109.2,109.59,108.12,108.13,1331708
KMI,2014-08-26,40.65,40.66,39.98,40.06,10889196
KMX,2014-08-26,51.65,52,51.55,51.86,949622
KORS,2014-08-26,82.09,83.22,81.87,82.94,1880045
KO,2014-08-26,41.41,41.7,41.41,41.6,8416524
KR,2014-08-26,25.145,25.315,25.065,25.24,4456860
KSS,2014-08-26,59.66,59.9,59.33,59.47,1152809
KSU,2014-08-26,114.06,114.25,113.05,113.47,369810
K,2014-08-26,64.9,65.38,64.66,64.75,1594954
LB,2014-08-26,63.44,64.05,63.44,63.78,1755349
LEG,2014-08-26,34.89,35.01,34.79,34.95,338257
LEN,2014-08-26,38.2745,38.4608,37.9216,38.1078,2594110
LH,2014-08-26,107,107.28,106,106.43,360094
LKQ,2014-08-26,28.17,28.208,27.7,27.895,1904266
LLL,2014-08-26,109.88,110.338,109.36,109.43,468423
LLY,2014-08-26,62.71,63.02,62.62,62.81,1927746
LMT,2014-08-26,176.97,177.01,176.04,176.61,1037021
LNC,2014-08-26,54.31,54.92,54.25,54.75,1226138
LNT,2014-08-26,29.085,29.21,28.685,28.715,687366
LOW,2014-08-26,52.7,53.04,52.36,52.91,5820098
LRCX,2014-08-26,71.83,72.15,70.92,70.99,1546666
LUK,2014-08-26,25.02,25.09,24.95,25,746037
LUV,2014-08-26,32.16,32.25,31.85,31.92,3939560
LYB,2014-08-26,113.14,113.14,112.35,112.6,1516984
L,2014-08-26,43.6,43.71,43.53,43.6075,1354781
MAA,2014-08-26,71.93,72.18,71.5,71.93,173958
MAC,2014-08-26,65.05,65.5,65.02,65.39,714018
MAR,2014-08-26,68.98,69.07,68.45,68.99,1147524
MAS,2014-08-26,23.64,23.64,23.37,23.46,1867499
MAT,2014-08-26,34.9,34.9,34.46,34.66,2193003
MA,2014-08-26,76.79,77.85,76.54,77,3849043
MCD,2014-08-26,94.39,94.79,94.05,94.11,6394543
MCHP,2014-08-26,47.87,48,47.67,47.82,635712
MCK,2014-08-26,193.81,194.25,193.01,193.77,564606
MCO,2014-08-26,92.49,93.34,92.25,92.81,683672
MDLZ,2014-08-26,36.14,36.26,35.93,36.07,2845080
MDT,2014-08-26,63.78,63.93,63.49,63.52,5101978
MET,2014-08-26,54.26,54.57,54.17,54.54,3321793
MGM,2014-08-26,24.82,25.03,24.65,24.87,5685333
MHK,2014-08-26,146.7,147.65,146.03,146.06,766748
MKC,2014-08-26,69.53,69.97,69.47,69.74,262647
MLM,2014-08-26,129.7,131.84,129.32,130.72,1019839
MMC,2014-08-26,52.4,52.74,52.37,52.47,994622
MMM,2014-08-26,145,145.39,144.57,144.6,1816025
MNST,2014-08-26,28.75,29.3533,28.75,29.0033,4415007
MON,2014-08-26,117.85,117.91,117,117.12,2850595
MOS,2014-08-26,47.6,47.7,47.49,47.53,1793945
MO,2014-08-26,42.91,42.98,42.705,42.86,4468077
MPC,2014-08-26,45.305,45.4,44.625,45.215,3747730
MRK,2014-08-26,59.67,60.4,59.66,60.2,9220569
MRO,2014-08-26,40.48,40.84,40.48,40.67,5001344
MSFT,2014-08-26,45.31,45.395,44.94,45.005,14877669
MSI,2014-08-26,61.14,61.18,60.22,60.3,2413647
MS,2014-08-26,34.17,34.55,34.17,34.4,8462064
MTB,2014-08-26,123.67,124.36,123.67,124.18,666260
MTD,2014-08-26,271.9,272.242,270.24,271.42,71995
MU,2014-08-26,33.27,33.43,32.51,32.88,16075509
MYL,2014-08-26,48.63,48.83,48.265,48.3,2404131
M,2014-08-26,62.26,62.9,62.02,62.59,3291366
NAVI,2014-08-26,17.6,17.74,17.53,17.61,917005
NBL,2014-08-26,71.31,72.07,71.09,71.4,1865864
NCLH,2014-08-26,33.73,33.92,33.6059,33.79,387036
NDAQ,2014-08-26,43.51,43.79,43.33,43.62,736690
NEE,2014-08-26,98.08,98.24,96.66,96.72,1394233
NEM,2014-08-26,26.33,26.57,26.28,26.5,3477783
NFLX,2014-08-26,68.3571,68.8356,67.7929,68.4799,10158379
NFX,2014-08-26,44.06,44.82,43.92,44.22,1463337
NI,2014-08-26,38.78,38.98,38.51,38.55,1348861
NKE,2014-08-26,40.015,40.05,39.71,39.74,5218934
NLSN,2014-08-26,47.24,47.305,46.85,46.89,1291085
NOC,2014-08-26,128.04,128.06,127.02,127.27,776701
NOV,2014-08-26,84.82,85.955,84.78,84.91,2200775
NRG,2014-08-26,29.72,30,29.62,29.74,2487545
NSC,2014-08-26,105.88,106.06,105.51,105.53,916554
NTAP,2014-08-26,41.15,41.69,41.1,41.42,2677696
NTRS,2014-08-26,69.02,69.09,68.69,68.935,664636
NUE,2014-08-26,54.17,54.6,54.11,54.36,1066525
NVDA,2014-08-26,19.16,19.49,19.09,19.455,6740958
NWL,2014-08-26,33.65,33.7,33.3,33.33,1660503
NWSA,2014-08-26,17.71,17.71,17.59,17.62,1349392
NWS,2014-08-26,17.28,17.31,17.23,17.25,359293
OKE,2014-08-26,68,68.78,67.74,68.44,796041
OMC,2014-08-26,72.61,72.79,71.8,72.03,1041840
ORCL,2014-08-26,41.85,42,41.78,41.84,7320796
ORLY,2014-08-26,156.69,156.77,154.84,154.94,439428
OXY,2014-08-26,103.57,103.7,103.1007,103.15,2287306
O,2014-08-26,44.82,44.93,44.67,44.76,1094707
PAYX,2014-08-26,41.97,42.18,41.92,41.98,669538
PBCT,2014-08-26,14.93,15.02,14.89,14.99,1261664
PCAR,2014-08-26,63.33,63.355,62.71,62.73,679854
PCG,2014-08-26,45.96,46.15,45.395,45.41,1123801
PCLN,2014-08-26,1280.44,1286.66,1270.27,1277.52,409945
PDCO,2014-08-26,40.87,40.95,40.4,40.47,621482
PEG,2014-08-26,36.78,37,36.29,36.33,2410193
PEP,2014-08-26,93.21,93.51,92.56,92.6,3143383
PFE,2014-08-26,29.45,29.53,29.23,29.4,21118070
PFG,2014-08-26,53.45,54.17,53.44,54.07,1165427
PGR,2014-08-26,25.05,25.05,24.9,24.96,1344326
PG,2014-08-26,83.61,83.83,83.33,83.38,5188357
PHM,2014-08-26,19.12,19.21,18.94,19.09,2877784
PH,2014-08-26,116.69,116.73,115.08,115.41,1195820
PKG,2014-08-26,66.74,67.25,66.61,67.07,555586
PKI,2014-08-26,45.23,45.405,45.04,45.07,382512
PLD,2014-08-26,40.9,41.13,40.76,40.8,813714
PM,2014-08-26,85.24,85.46,84.83,85.26,2466249
PNC,2014-08-26,85.24,85.55,85.02,85.11,1384206
PNR,2014-08-26,70.02,70.32,68.65,68.69,1347652
PNW,2014-08-26,56.42,56.51,55.48,55.56,1194623
PPG,2014-08-26,102.865,103.06,101.65,101.765,1174460
PPL,2014-08-26,34.43,34.55,33.88,33.93,2848935
PRGO,2014-08-26,149.21,149.21,147.98,148.12,560404
PRU,2014-08-26,89.63,90.36,89.63,90.07,2347018
PSA,2014-08-26,174.8,174.95,173.33,173.55,402679
PSX,2014-08-26,86.87,87.1,86.26,86.67,1869274
PVH,2014-08-26,117.8,119.29,117.545,118.42,1234857
PWR,2014-08-26,36.1,36.47,36.1,36.32,701245
PXD,2014-08-26,209.35,213.11,208.771,211.35,1558378
PX,2014-08-26,131.91,131.98,131.2992,131.36,719792
QCOM,2014-08-26,76.82,77.1,76.2601,77.01,6753991
RCL,2014-08-26,63.89,64.08,63.51,64.01,833184
REGN,2014-08-26,349.51,354.79,348.44,354.05,668654
REG,2014-08-26,56.96,57.31,56.69,57.04,327752
RE,2014-08-26,162.63,163.19,161.82,162.14,318557
RF,2014-08-26,10.23,10.31,10.19,10.26,11046739
RHI,2014-08-26,49.79,50.13,49.53,49.72,499536
RHT,2014-08-26,61.49,62.19,61.36,62.03,768452
RJF,2014-08-26,54.86,55.21,54.83,54.88,564160
RL,2014-08-26,169.9,169.9,168.64,169,808127
RMD,2014-08-26,51.69,52.32,51.69,52.12,636346
ROK,2014-08-26,117.37,117.76,116.32,116.36,433087
ROP,2014-08-26,151.34,151.69,150.75,150.83,241382
ROST,2014-08-26,36.91,37.435,36.91,37.175,3661048
RRC,2014-08-26,78.91,79.378,78.51,78.77,2043678
RSG,2014-08-26,39.36,39.45,39.125,39.37,1447167
RTN,2014-08-26,96.78,96.95,96.21,96.64,2269766
SBAC,2014-08-26,109.85,110.33,108.86,110.11,687553
SBUX,2014-08-26,39.005,39.215,38.8775,38.895,5513856
SCG,2014-08-26,51.49,51.6825,50.78,50.87,557085
SCHW,2014-08-26,28.98,29.07,28.815,28.84,4279209
SEE,2014-08-26,36.09,36.16,35.84,35.95,1037940
SHW,2014-08-26,217.65,218.5,216.83,217.8,256132
SIG,2014-08-26,108.3,109,107.24,108.42,756931
SJM,2014-08-26,102.05,102.6,101.79,102.47,302179
SLB,2014-08-26,110.75,111.875,110.68,111.02,4828019
SLG,2014-08-26,109.17,110.06,108.72,109.4,389209
SNA,2014-08-26,125.69,125.95,124.92,125.02,183917
SNI,2014-08-26,80.8,81.28,80.46,80.71,879273
SNPS,2014-08-26,40.76,41,40.6,40.9,523889
SO,2014-08-26,43.99,44.08,43.5,43.54,2243153
SPGI,2014-08-26,79.93,80.52,79.93,80.3,1043199
SPG,2014-08-26,168.87,170.28,168.55,169.25,818667
SRCL,2014-08-26,119.35,119.7652,118.7,119.06,303306
SRE,2014-08-26,103.8,103.995,102.42,102.47,607827
STI,2014-08-26,38.46,38.64,38.36,38.46,2346885
STT,2014-08-26,71.8,72.56,71.73,72.2,1771163
STX,2014-08-26,60.88,61.16,60.51,60.66,1478251
STZ,2014-08-26,87.47,87.84,87,87.23,504533
SWKS,2014-08-26,54.87,54.89,53.88,54.7,2335307
SWK,2014-08-26,91.18,91.5,90.88,90.94,463523
SYF,2014-08-26,25,25.1,24.94,25.05,951035
SYK,2014-08-26,82.52,83.09,82.095,82.85,1771409
SYMC,2014-08-26,24.13,24.34,24.05,24.32,4884585
SYY,2014-08-26,37.8,37.91,37.67,37.77,2570918
TAP,2014-08-26,74.59,74.9101,74.09,74.13,729951
TDG,2014-08-26,188.39,189.13,187.49,187.91,325614
TEL,2014-08-26,63.2,63.2,62.82,62.97,850635
TGT,2014-08-26,61.05,61.2,60.59,60.7,3226655
TIF,2014-08-26,100.51,101.62,99.78,100.77,1841106
TJX,2014-08-26,59.03,59.68,58.94,59.5,5561835
TMK,2014-08-26,54.5,54.92,54.5,54.84,331761
TMO,2014-08-26,121.96,122.02,120.64,120.71,1069848
TPR,2014-08-26,37.25,37.4,37.06,37.18,2266798
TRIP,2014-08-26,104.33,105.2243,103.56,104.51,1117009
TROW,2014-08-26,80.93,81.34,80.681,80.91,1003035
TRV,2014-08-26,94.52,94.66,94.11,94.2,1053266
TSCO,2014-08-26,66,67.11,65.75,66.78,1895539
TSN,2014-08-26,37.55,37.55,36.8,37.22,3634197
TSS,2014-08-26,31.57,31.79,31.57,31.75,704050
TWX,2014-08-26,76.96,77.36,76.85,76.98,3051656
TXN,2014-08-26,47.46,47.645,47.31,47.49,4560394
TXT,2014-08-26,38.91,39.15,38.73,38.76,746216
T,2014-08-26,34.6,34.65,34.46,34.5,14805567
UAA,2014-08-26,35.32,35.5925,35,35.41,2656864
UAL,2014-08-26,48.65,48.82,48.075,48.22,2270156
UDR,2014-08-26,29.69,29.84,29.66,29.77,665516
UHS,2014-08-26,113.58,114.115,113.15,113.64,472149
ULTA,2014-08-26,97.55,98.94,97.3937,97.72,507874
UNH,2014-08-26,84.45,85.34,84.15,85.12,2269197
UNM,2014-08-26,35.59,35.81,35.55,35.8,727335
UNP,2014-08-26,106.04,106.08,105.115,105.56,3195573
UPS,2014-08-26,97.92,97.97,97.38,97.42,2053219
URI,2014-08-26,118.29,118.7675,117.5,118.33,726550
USB,2014-08-26,42.3,42.61,42.27,42.41,3947891
UTX,2014-08-26,109.9,110.17,109.64,109.68,2022710
VAR,2014-08-26,84.82,85.24,84.5,84.99,500416
VFC,2014-08-26,64.72,64.866,64.295,64.51,1151761
VIAB,2014-08-26,80.54,80.82,80.25,80.44,1291578
VLO,2014-08-26,54.09,54.36,53.5501,53.77,4521947
VMC,2014-08-26,62.68,63.87,62.36,63.68,1005230
VNO,2014-08-26,105.27,105.73,104.85,105.01,544422
VRSK,2014-08-26,63.95,64.18,63.7248,64.07,639301
VRSN,2014-08-26,56.52,57.225,56.29,57.17,886496
VRTX,2014-08-26,90.89,94.5,90.89,93.64,1899755
VTR,2014-08-26,65.45,65.77,65.23,65.25,1813735
VZ,2014-08-26,49.21,49.29,49.02,49.25,10367139
V,2014-08-26,54.1225,54.5,54.045,54.1825,6943976
WAT,2014-08-26,103.43,104.19,103.06,103.61,432611
WBA,2014-08-26,59.92,60.43,59.82,60.22,5032671
WDC,2014-08-26,101.69,102.28,101.33,101.95,1069816
WEC,2014-08-26,44.57,44.75,44.05,44.07,1663212
WFC,2014-08-26,51.57,51.69,51.4699,51.56,7027261
WHR,2014-08-26,151.01,152.07,150.39,151.67,794171
WMB,2014-08-26,58.63,59.18,58.42,58.84,4218139
WMT,2014-08-26,75.83,76.15,75.44,75.52,4222880
WM,2014-08-26,47,47.091,46.82,46.92,1527080
WU,2014-08-26,17.53,17.59,17.5,17.53,6018633
WYNN,2014-08-26,199.19,200,197.13,199.28,1385325
WYN,2014-08-26,80.27,81.14,80.215,81.02,885381
WY,2014-08-26,34.42,34.6,34.24,34.28,2687771
XEC,2014-08-26,139.74,143.65,139.51,141.38,1138160
XEL,2014-08-26,31.61,31.77,31.25,31.25,1350905
XLNX,2014-08-26,41.83,42.13,41.66,41.78,3283399
XL,2014-08-26,33.91,34.12,33.9,33.95,731569
XOM,2014-08-26,99.12,100.31,99.02,99.64,8536472
XRAY,2014-08-26,48.4,48.49,48.22,48.395,370787
XRX,2014-08-26,54.64,55,54.4,54.68,874015
XYL,2014-08-26,37.88,38.04,37.64,37.65,314582
YUM,2014-08-26,73.06,73.19,72.5,73.01,3448546
ZBH,2014-08-26,100.54,101.21,100.4,100.76,752196
ZION,2014-08-26,29.21,29.37,29.13,29.25,1258440
ZTS,2014-08-26,34.98,35.21,34.84,35.13,2956572
AAL,2014-08-27,39.36,39.4,38.68,38.99,6457332
AAPL,2014-08-27,101.02,102.57,100.7,102.13,52369011
AAP,2014-08-27,136.47,137.53,136.01,137.44,556045
ABBV,2014-08-27,55.85,55.85,55.4,55.7,11022640
ABC,2014-08-27,76.97,76.97,76.001,76.37,774424
ABT,2014-08-27,42.73,42.88,42.495,42.6,2805103
ACN,2014-08-27,81.46,81.58,80.76,80.98,1728010
ADBE,2014-08-27,71.53,72.09,71.37,71.55,1705551
ADI,2014-08-27,51.65,52.105,49.99,51.025,4754430
ADM,2014-08-27,49.37,49.76,49.31,49.58,2139886
ADP,2014-08-27,83.75,83.97,83.43,83.67,863274
ADSK,2014-08-27,54.34,54.5,53.73,53.78,1161333
ADS,2014-08-27,266.66,267.48,264.45,265.58,447588
AEE,2014-08-27,39.1,39.34,38.98,39.24,1294024
AEP,2014-08-27,52.3,53.18,52.3,53.15,2321355
AES,2014-08-27,15.06,15.1,14.97,15.04,2335671
AET,2014-08-27,80.28,81.51,80.18,81.11,2291580
AFL,2014-08-27,61.3,61.6399,61.09,61.39,1193400
AGN,2014-08-27,227.5,228.21,224.94,226.31,1091634
AIG,2014-08-27,56.27,56.31,56,56.16,6377003
AIV,2014-08-27,34.12,34.32,33.9,34.02,542147
AIZ,2014-08-27,66.36,66.66,66.24,66.53,270726
AJG,2014-08-27,47.09,47.27,47.06,47.13,533593
AKAM,2014-08-27,60.84,61.35,60.34,60.4999,1466410
ALB,2014-08-27,62.11,62.6,62.11,62.4,859944
ALGN,2014-08-27,56.58,56.58,55.29,55.5,450240
ALK,2014-08-27,46.41,46.66,46.02,46.5,575602
ALLE,2014-08-27,52.26,52.26,51.6508,52.01,281212
ALL,2014-08-27,61.6,61.68,61.42,61.53,1666495
ALXN,2014-08-27,172.33,172.72,168.76,169.17,837764
AMAT,2014-08-27,22.3,22.7,22.2,22.63,10428212
AMD,2014-08-27,4.2,4.21,4.15,4.16,7305774
AME,2014-08-27,52.97,53.08,52.5701,52.83,565479
AMGN,2014-08-27,137.94,138.57,136.69,137.83,2693200
AMG,2014-08-27,213.98,214.41,210.6301,211.3,385787
AMP,2014-08-27,126.5,126.665,125.51,125.99,690797
AMT,2014-08-27,98.92,99.38,98.55,98.8,1417585
AMZN,2014-08-27,342.09,346.67,341.34,343.18,2961767
ANDV,2014-08-27,64.5,64.69,63.4,63.71,2740742
ANSS,2014-08-27,81.9,82.11,81.22,81.62,241058
ANTM,2014-08-27,114.82,116.24,114.36,115.78,1524651
AON,2014-08-27,87.12,87.52,86.69,86.83,827381
AOS,2014-08-27,24.55,24.675,24.45,24.56,348118
APA,2014-08-27,101.66,102.29,101.02,101.53,1647059
APC,2014-08-27,112.29,112.29,110.32,110.5,2563945
APD,2014-08-27,133.03,133.79,132.39,133,1099255
APH,2014-08-27,52.07,52.07,51.615,51.755,988426
ARE,2014-08-27,79.18,79.245,78.76,78.93,202657
ARNC,2014-08-27,49.83,50.16,49.53,50.13,2534663
ATVI,2014-08-27,23.07,23.19,23.04,23.19,3209381
AVB,2014-08-27,153.38,154.01,152.61,153.2,618645
AVGO,2014-08-27,76,76.51,75.51,76.16,1345278
AVY,2014-08-27,47.84,48.23,47.6,48.13,835130
AWK,2014-08-27,49.86,50.39,49.8,50.38,537843
AXP,2014-08-27,89.25,89.5899,88.99,89.24,2632512
AYI,2014-08-27,123.2,123.65,122.7,123.6,174182
AZO,2014-08-27,537.83,539.5,535.02,538.48,158849
A,2014-08-27,58,58,57.29,57.38,1193004
BAC,2014-08-27,16.37,16.39,16.14,16.2,63061789
BAX,2014-08-27,75.53,75.65,75.015,75.34,1626876
BA,2014-08-27,128.77,128.99,127.95,128.2,3079182
BBT,2014-08-27,37.55,37.65,37.14,37.18,1541496
BBY,2014-08-27,29.95,31.8,29.92,31.69,16442025
BDX,2014-08-27,117.62,117.77,116.65,116.84,660004
BEN,2014-08-27,56.69,56.87,56.34,56.53,864654
BF.B,2014-08-27,45.705,46.325,45.6251,46.025,588668
BIIB,2014-08-27,343.46,343.76,338.54,343.36,972051
BK,2014-08-27,39.37,39.4,39.07,39.17,3337882
BLK,2014-08-27,336.55,337.65,332.02,333.55,553616
BLL,2014-08-27,31.83,31.98,31.7,31.845,1314028
BMY,2014-08-27,50.95,50.95,50.1,50.25,4864958
BRK.B,2014-08-27,136.61,136.69,136.01,136.52,1893400
BSX,2014-08-27,12.44,12.466,12.37,12.38,5777809
BWA,2014-08-27,62.05,62.2,61.61,61.97,484479
BXP,2014-08-27,121.35,122.22,121.18,121.49,449575
CAG,2014-08-27,31.95,32.17,31.935,32.13,1817103
CAH,2014-08-27,73.05,73.58,72.6,72.67,1539731
CAT,2014-08-27,108.13,108.92,108.08,108.55,3281859
CA,2014-08-27,28.46,28.46,28.09,28.18,1711581
CBG,2014-08-27,31.67,31.71,31.45,31.68,1141664
CBOE,2014-08-27,53.87,53.97,52.36,52.89,963096
CBS,2014-08-27,60.21,60.58,60.1,60.42,3252903
CB,2014-08-27,105.38,106.05,105.38,105.9,644277
CCI,2014-08-27,79.69,80.18,79.55,79.72,1630161
CCL,2014-08-27,37.92,38.12,37.74,37.88,3123531
CDNS,2014-08-27,17.46,17.551,17.36,17.47,1376159
CELG,2014-08-27,95.91,96.15,94.52,94.7353,5650329
CERN,2014-08-27,57.26,57.26,56.85,56.995,967232
CF,2014-08-27,51.908,52.145,51.78,51.936,2296310
CHD,2014-08-27,34.1,34.15,33.955,34.035,1089830
CHK,2014-08-27,26.41,26.7225,26.36,26.43,4796646
CHRW,2014-08-27,68.57,68.57,67.99,68.22,629763
CHTR,2014-08-27,155.11,158.05,155.09,156.83,698900
CINF,2014-08-27,48.43,48.61,48.375,48.46,481769
CI,2014-08-27,93.77,94.51,93.296,94.48,1235827
CLX,2014-08-27,88.94,89.21,88.72,88.88,815421
CL,2014-08-27,64.79,64.93,64.58,64.83,2084487
CMA,2014-08-27,50.72,50.89,50.08,50.36,831522
CMCSA,2014-08-27,27.345,27.45,27.18,27.28,16269472
CME,2014-08-27,76.26,76.55,75.99,76.46,933795
CMG,2014-08-27,681.38,683.87,676.14,677.03,259862
CMI,2014-08-27,144.68,145.37,144.4,145.19,864041
CMS,2014-08-27,29.73,30.01,29.73,29.99,1922108
CNC,2014-08-27,37.59,38.075,37.285,37.815,991686
CNP,2014-08-27,24.61,24.72,24.55,24.63,1759528
COF,2014-08-27,81.99,82.02,81.69,81.96,1556755
COG,2014-08-27,33.34,33.36,32.78,32.91,3934802
COL,2014-08-27,77.06,77.32,76.824,76.98,357683
COO,2014-08-27,162.99,163.88,161.465,163.61,357047
COP,2014-08-27,80.88,81.47,80.61,81.03,3150378
COST,2014-08-27,121.58,121.58,120.83,121.24,1028157
COTY,2014-08-27,17.98,18.18,17.88,18.01,627598
CPB,2014-08-27,44.42,44.61,44.38,44.6,550640
CRM,2014-08-27,59.42,60.595,59.32,59.58,5355070
CSCO,2014-08-27,24.79,24.86,24.71,24.8,15753794
CSX,2014-08-27,30.76,30.91,30.74,30.78,3117263
CTAS,2014-08-27,66.01,66.22,65.64,65.83,223611
CTL,2014-08-27,40.58,40.84,40.44,40.76,2306702
CTSH,2014-08-27,45.84,46.13,45.65,46.13,4151843
CTXS,2014-08-27,69.8,70.2,69.32,69.98,1497955
CVS,2014-08-27,79.48,79.75,79.25,79.43,2093093
CVX,2014-08-27,128.41,128.82,128.19,128.64,2767034
CXO,2014-08-27,137.83,138.97,135.61,137.5,697416
C,2014-08-27,52.12,52.27,51.68,51.86,13402767
DAL,2014-08-27,40.05,40.33,39.85,40.16,7531936
DE,2014-08-27,84.15,84.25,83.66,83.85,3453745
DFS,2014-08-27,62.86,62.86,62.48,62.73,1586205
DGX,2014-08-27,62.63,62.99,62.36,62.41,708413
DG,2014-08-27,63.86,64.31,63.55,63.7,6215949
DHI,2014-08-27,21.7,21.79,21.62,21.7,2119455
DHR,2014-08-27,76.63,77.33,76.53,76.65,1119722
DISCA,2014-08-27,43.97,44.19,43.66,43.78,1922481
DISCK,2014-08-27,43,43.15,42.81,42.92,1529485
DISH,2014-08-27,64.09,64.78,64.06,64.58,821914
DIS,2014-08-27,90.14,90.41,89.977,90.37,3739669
DLR,2014-08-27,65.72,65.89,65.56,65.6,605792
DLTR,2014-08-27,53.52,53.69,53.17,53.56,2482710
DOV,2014-08-27,88.58,88.92,88.11,88.5,650029
DPS,2014-08-27,61.08,61.82,60.93,61.82,1374204
DRE,2014-08-27,18.39,18.47,18.26,18.34,1461781
DRI,2014-08-27,47.75,47.78,47.42,47.45,1105582
DTE,2014-08-27,76.5,76.98,76.425,76.93,789344
DUK,2014-08-27,72.45,72.955,72.335,72.93,1889994
DVA,2014-08-27,74.37,74.82,74.16,74.57,477554
DVN,2014-08-27,74.78,74.8,74.03,74.28,1676594
D,2014-08-27,69,69.53,68.93,69.48,1850551
EA,2014-08-27,37.5,37.6479,36.98,37.22,2144097
EBAY,2014-08-27,56.28,56.7099,55.78,55.92,7584804
ECL,2014-08-27,114.85,115.09,113.78,114.08,641657
ED,2014-08-27,56.93,57.15,56.76,57.14,1235666
EFX,2014-08-27,78.4,78.4,77.77,78.06,272915
EIX,2014-08-27,57.7,58.38,57.6,58.35,1888958
EL,2014-08-27,77.23,77.25,76.67,77.01,1050768
EMN,2014-08-27,81.8,81.9999,81.17,81.39,1248206
EMR,2014-08-27,64.38,64.58,64.075,64.4,1507549
EOG,2014-08-27,109.43,109.45,108.07,108.61,1996698
EQIX,2014-08-27,218.8,218.8,216.57,217.38,384974
EQR,2014-08-27,66.22,66.65,66.01,66.19,773998
EQT,2014-08-27,98.13,98.785,97.38,97.67,856774
ESRX,2014-08-27,75,75.425,74.48,74.72,2544975
ESS,2014-08-27,191.83,192.96,191.83,192.96,382432
ES,2014-08-27,45.06,45.34,44.99,45.34,1502100
ETFC,2014-08-27,22.54,22.77,22.26,22.28,1824965
ETN,2014-08-27,70,70.26,69.65,69.77,1826296
ETR,2014-08-27,74.88,75.54,74.56,75.48,929654
EW,2014-08-27,49.34,49.395,48.73,48.76,1396304
EXC,2014-08-27,32.34,32.78,32.34,32.77,4544604
EXPD,2014-08-27,41.64,41.745,41.17,41.54,702777
EXPE,2014-08-27,87.75,87.75,86.23,86.5,1494008
EXR,2014-08-27,52.74,53.06,52.63,52.74,315163
FAST,2014-08-27,45.7,45.88,45.13,45.31,987195
FBHS,2014-08-27,43.52,43.59,43.02,43.2,688264
FB,2014-08-27,75.27,75.49,74.46,74.63,36323060
FCX,2014-08-27,36.58,36.65,36.26,36.44,5740829
FDX,2014-08-27,149.25,149.8,148.95,149.1,696641
FE,2014-08-27,33.39,33.81,33.3405,33.8,2488618
FFIV,2014-08-27,124.36,124.8,123.38,123.66,482602
FISV,2014-08-27,64.39,64.53,63.95,64.17,760033
FIS,2014-08-27,57.25,57.34,56.83,56.98,627731
FITB,2014-08-27,20.49,20.59,20.25,20.29,5124097
FLIR,2014-08-27,33.99,34.09,33.74,33.78,329352
FLR,2014-08-27,75.38,75.4,74.73,75.04,1026633
FLS,2014-08-27,76.2,76.52,75.67,75.87,315765
FL,2014-08-27,55.7,56.53,55.46,56.34,2257871
FMC,2014-08-27,65.53,65.98,65.52,65.72,1189732
FOXA,2014-08-27,35.53,35.85,35.47,35.85,6088206
FOX,2014-08-27,34.4,34.84,34.4,34.83,2158246
FRT,2014-08-27,124.74,124.74,124,124.55,161434
FTI,2014-08-27,61.2,61.73,60.82,61.51,872279
F,2014-08-27,17.23,17.4,17.21,17.36,18221103
GD,2014-08-27,124.6,124.76,123.68,123.99,878459
GE,2014-08-27,26.05,26.2,26.02,26.13,21176518
GGP,2014-08-27,24.14,24.3,24.12,24.23,1616653
GILD,2014-08-27,106.55,108.769,105.76,107.41,16171324
GIS,2014-08-27,52.91,53.27,52.91,53.26,1532591
GLW,2014-08-27,20.68,20.78,20.44,20.49,5699532
GM,2014-08-27,34.92,34.93,34.58,34.71,7118030
GOOGL,2014-08-27,587.81,589.37,580.9,583,1368766
GOOG,2014-08-27,577.27,578.49,570.103,571,1700161
GPC,2014-08-27,87.85,88.005,87.46,87.8,307292
GPN,2014-08-27,36.225,36.2375,35.93,36.165,740528
GPS,2014-08-27,46.44,46.56,46.05,46.18,2439236
GRMN,2014-08-27,56.92,57.25,54.44,54.59,2915385
GS,2014-08-27,178.36,178.36,177.01,177.81,2075949
GT,2014-08-27,25.24,25.68,25.2,25.51,2596518
GWW,2014-08-27,248.27,248.37,245.44,246,315692
HAL,2014-08-27,69.81,69.81,68.07,68.48,15545977
HAS,2014-08-27,52.4,52.64,51.98,52.26,894528
HBAN,2014-08-27,9.89,9.95,9.82,9.83,3620741
HBI,2014-08-27,25.7275,25.8525,25.5725,25.8375,1437652
HCA,2014-08-27,69.25,69.58,69.04,69.25,1240127
HCN,2014-08-27,66.64,66.99,66.6,66.95,954617
HCP,2014-08-27,42.51,42.83,42.5,42.82,1604378
HD,2014-08-27,91.68,91.96,91.311,91.87,4321230
HES,2014-08-27,100.25,100.61,99.53,99.97,1229783
HIG,2014-08-27,37.1,37.32,37.02,37.21,2095851
HII,2014-08-27,102.63,103.47,102.27,103,219071
HOG,2014-08-27,63.68,63.86,63.53,63.74,880553
HOLX,2014-08-27,24.84,25.2099,24.84,24.98,1133238
HON,2014-08-27,95.75,95.89,95.28,95.57,1303861
HP,2014-08-27,102.12,103.69,101.2,102.86,793681
HRB,2014-08-27,33.74,33.84,33.66,33.84,1058644
HRL,2014-08-27,25.05,25.21,25.04,25.18,1099108
HRS,2014-08-27,71.13,71.9,70.64,70.73,456427
HSIC,2014-08-27,60.115,60.115,59.665,59.815,383000
HST,2014-08-27,22.49,22.64,22.46,22.63,3052815
HSY,2014-08-27,91.88,91.97,90.89,91.39,1339053
HUM,2014-08-27,124.91,127.64,124.88,127.32,923144
IBM,2014-08-27,193.03,194.133,191.56,192.25,2190285
ICE,2014-08-27,37.936,38.05,37.334,37.634,4012165
IDXX,2014-08-27,62.38,62.7199,61.96,62,435956
IFF,2014-08-27,101.2,101.22,100.08,100.72,343982
ILMN,2014-08-27,180.12,180.995,177.52,179.94,1363752
INCY,2014-08-27,54.94,55.32,54.52,54.71,736587
INFO,2014-08-27,25.27,25.7,25.06,25.22,468870
INTC,2014-08-27,34.89,34.94,34.63,34.79,17168931
INTU,2014-08-27,82.95,83,82.18,82.66,1837082
IPG,2014-08-27,19.84,19.95,19.68,19.94,3328313
IP,2014-08-27,47.79,48.2,47.79,48.14,2696159
IQV,2014-08-27,56,56.89,55.93,56.76,321380
IRM,2014-08-27,35.74,35.83,35.3,35.39,606842
IR,2014-08-27,61.16,61.43,60.8,60.99,1343368
ISRG,2014-08-27,159.2698,159.3165,156.6798,157.0365,514935
ITW,2014-08-27,88.28,88.78,88.28,88.48,1032554
IT,2014-08-27,74.16,74.17,73.63,74.14,162476
IVZ,2014-08-27,41.09,41.11,40.56,40.78,2060529
JBHT,2014-08-27,75.69,76.06,74.145,75.04,1078417
JCI,2014-08-27,46.5654,46.7644,46.4712,46.6387,1947136
JEC,2014-08-27,54.56,54.74,54.21,54.42,406750
JNJ,2014-08-27,103.6,103.72,102.91,103.22,4786441
JNPR,2014-08-27,23.54,23.71,23.21,23.23,5167402
JPM,2014-08-27,59.85,59.95,59.53,59.59,11410860
JWN,2014-08-27,70.32,70.49,69.81,70.01,987127
KEY,2014-08-27,13.74,13.78,13.58,13.62,5869239
KIM,2014-08-27,23.32,23.39,23.21,23.28,1694344
KLAC,2014-08-27,75.84,76.45,75.84,76.425,916579
KMB,2014-08-27,108,108.92,108,108.92,1696081
KMI,2014-08-27,40.13,40.15,39.5,39.93,13834846
KMX,2014-08-27,51.97,52.11,51.77,52,677976
KORS,2014-08-27,83.27,83.2888,82.04,82.34,1293722
KO,2014-08-27,41.53,41.71,41.44,41.6,7701957
KR,2014-08-27,25.215,25.435,25.129,25.43,3839670
KSS,2014-08-27,59.61,59.72,59.12,59.66,1535074
KSU,2014-08-27,113.53,114.63,113.01,114.57,408615
K,2014-08-27,64.4,64.9,64.26,64.75,1351723
LB,2014-08-27,64.01,64.13,63.44,63.74,1315905
LEG,2014-08-27,34.91,35.15,34.84,34.95,409740
LEN,2014-08-27,38.1863,38.3529,38.0392,38.1471,1701326
LH,2014-08-27,106.68,107.67,105.69,105.77,594379
LKQ,2014-08-27,27.94,28.02,27.68,27.75,1052744
LLL,2014-08-27,109.72,110.03,109.15,109.54,563363
LLY,2014-08-27,63.19,63.29,62.8,63,3082137
LMT,2014-08-27,176.99,177.19,176,176.52,1115227
LNC,2014-08-27,54.73,54.97,54.62,54.82,882912
LNT,2014-08-27,28.66,29.015,28.655,28.99,766074
LOW,2014-08-27,52.68,52.84,52.46,52.52,4927883
LRCX,2014-08-27,71.24,71.5,70.93,71.27,910734
LUK,2014-08-27,25.01,25.01,24.84,24.86,602970
LUV,2014-08-27,31.97,32.43,31.83,32.23,4290979
LYB,2014-08-27,113.12,113.71,112.45,113.6,1654798
L,2014-08-27,43.61,43.72,43.51,43.59,1161945
MAA,2014-08-27,72.15,72.15,71.69,71.9,219080
MAC,2014-08-27,65.38,65.6,65.05,65.2,469524
MAR,2014-08-27,69.04,69.21,68.78,68.88,1421409
MAS,2014-08-27,23.46,23.55,23.29,23.51,3133109
MAT,2014-08-27,34.55,34.9,34.55,34.835,2057299
MA,2014-08-27,77.02,77.12,76.5,76.64,1980770
MCD,2014-08-27,94.23,94.68,93.601,94.65,9027320
MCHP,2014-08-27,47.86,47.9397,47.33,47.66,719631
MCK,2014-08-27,194.11,194.11,191.42,192.04,622896
MCO,2014-08-27,92.7,93.01,92.23,92.88,468242
MDLZ,2014-08-27,36.1,36.24,36,36.24,3703053
MDT,2014-08-27,63.58,63.71,63.215,63.36,3051028
MET,2014-08-27,54.6,54.99,54.5,54.73,5355484
MGM,2014-08-27,24.89,24.97,24.55,24.63,5218326
MHK,2014-08-27,146.21,146.95,145.59,145.93,526912
MKC,2014-08-27,69.66,69.86,69.44,69.58,545100
MLM,2014-08-27,130.98,131.39,129.29,130.1,415286
MMC,2014-08-27,52.51,52.63,52.41,52.6,1345418
MMM,2014-08-27,144.43,144.86,143.63,143.94,1402238
MNST,2014-08-27,28.9066,29.12,28.78,28.85,2819826
MON,2014-08-27,117.17,117.61,115.6,115.97,4576390
MOS,2014-08-27,47.55,48,47.53,47.95,2479302
MO,2014-08-27,42.8,42.86,42.58,42.82,3489296
MPC,2014-08-27,45.345,45.37,44.85,45.095,4036480
MRK,2014-08-27,60.4,60.58,60.11,60.28,6547311
MRO,2014-08-27,40.68,40.98,40.505,40.89,4595756
MSFT,2014-08-27,44.9,45,44.76,44.87,21287931
MSI,2014-08-27,60.3,60.54,59.46,59.68,2108068
MS,2014-08-27,34.49,34.5,34.05,34.13,5679878
MTB,2014-08-27,124.5,124.5,123.63,123.78,453177
MTD,2014-08-27,272.24,272.24,269.74,270.55,71386
MU,2014-08-27,32.83,33.05,32.61,32.995,12212268
MYL,2014-08-27,48.48,48.63,47.9,48.08,3030132
M,2014-08-27,62.9,63.1,61.69,62.58,5110833
NAVI,2014-08-27,17.58,17.77,17.58,17.71,840227
NBL,2014-08-27,71.31,71.63,70.64,70.92,900168
NCLH,2014-08-27,33.89,33.97,33.53,33.7,365467
NDAQ,2014-08-27,43.63,43.78,43.33,43.715,858503
NEE,2014-08-27,96.16,97.01,96,96.89,1412944
NEM,2014-08-27,26.45,26.75,26.39,26.52,3286046
NFLX,2014-08-27,68.4856,68.6064,67.6614,67.8142,10394909
NFX,2014-08-27,44.1,44.49,43.7601,44.13,989453
NI,2014-08-27,38.69,39.38,38.59,39.08,1453493
NKE,2014-08-27,39.995,39.995,39.71,39.86,3687566
NLSN,2014-08-27,46.84,47.095,46.64,46.76,1087505
NOC,2014-08-27,127.57,127.8585,126.94,127.62,737985
NOV,2014-08-27,85.14,85.75,84.3,85.62,1736694
NRG,2014-08-27,29.8,30.475,29.665,30.39,4188468
NSC,2014-08-27,106.14,106.93,106,106.82,1238638
NTAP,2014-08-27,41.58,41.6931,41.3,41.56,1850617
NTRS,2014-08-27,68.8,69.14,68.68,68.97,921319
NUE,2014-08-27,54.36,54.6,54.04,54.31,904710
NVDA,2014-08-27,19.33,19.475,19.2,19.23,4574336
NWL,2014-08-27,33.22,33.58,33.12,33.52,1043724
NWSA,2014-08-27,17.61,17.68,17.54,17.675,1802325
NWS,2014-08-27,17.29,17.32,17.19,17.29,844270
OKE,2014-08-27,68.66,68.91,68.16,68.91,854207
OMC,2014-08-27,71.93,72.31,71.55,72.31,1127215
ORCL,2014-08-27,41.75,41.8,41.42,41.64,8440468
ORLY,2014-08-27,154.51,155.78,154.51,155.3,336145
OXY,2014-08-27,103.41,103.68,102.95,103.38,2233635
O,2014-08-27,44.675,44.7,44.66,44.5272,185518
PAYX,2014-08-27,41.95,41.98,41.7799,41.96,1155402
PBCT,2014-08-27,15.02,15.0325,14.92,14.96,1484535
PCAR,2014-08-27,63.06,63.06,62.44,62.67,609732
PCG,2014-08-27,45.56,45.83,45.43,45.8,1015791
PCLN,2014-08-27,1277.24,1281.84,1259.59,1260.77,568126
PDCO,2014-08-27,40.5,40.66,39.91,40.15,1031425
PEG,2014-08-27,36.38,36.875,36.36,36.84,2701734
PEP,2014-08-27,92.72,92.72,92.06,92.23,2960141
PFE,2014-08-27,29.47,29.57,29.365,29.49,23188549
PFG,2014-08-27,54.15,54.45,53.93,54.36,974389
PGR,2014-08-27,24.87,25.03,24.82,24.93,2285671
PG,2014-08-27,83.43,83.6,83.1601,83.31,4248518
PHM,2014-08-27,19.13,19.2,19.08,19.16,2227852
PH,2014-08-27,116.36,116.524,115.42,115.9,697480
PKG,2014-08-27,67.28,67.5099,67.07,67.24,503026
PKI,2014-08-27,45.13,45.17,44.61,44.69,537979
PLD,2014-08-27,40.8,40.91,40.6,40.75,1251720
PM,2014-08-27,85.13,85.29,84.83,85.25,2094346
PNC,2014-08-27,85.3,85.39,84.76,84.94,2243259
PNR,2014-08-27,68.84,69.12,68.44,68.64,976702
PNW,2014-08-27,55.69,56.63,55.685,56.62,1743643
PPG,2014-08-27,103.055,103.325,102.285,102.62,859020
PPL,2014-08-27,33.96,34.32,33.96,34.3,3132438
PRGO,2014-08-27,149.5,150.26,148.38,148.82,980114
PRU,2014-08-27,90.23,90.7,90.07,90.47,1889574
PSA,2014-08-27,173.73,174.281,173.13,173.87,250775
PSX,2014-08-27,86.7,87,86.03,86.44,1832071
PVH,2014-08-27,117.96,118.29,116.88,118.26,915618
PWR,2014-08-27,36.28,36.32,35.99,36.16,605648
PXD,2014-08-27,209.7,209.83,205.11,206.05,1517959
PX,2014-08-27,131.4,131.74,130.86,131.14,503939
QCOM,2014-08-27,77.15,77.19,76.49,76.97,7846198
RCL,2014-08-27,64,64.28,63.61,63.93,723829
REGN,2014-08-27,354.27,354.27,348.39,350.01,439481
REG,2014-08-27,57.18,57.34,56.54,56.72,341754
RE,2014-08-27,161.95,163.82,161.8,163.59,287254
RF,2014-08-27,10.2801,10.3,10.14,10.16,6079320
RHI,2014-08-27,49.69,49.9,49.5,49.83,501567
RHT,2014-08-27,62.04,62.105,60.93,61.07,1033092
RJF,2014-08-27,54.93,54.99,54.12,54.29,484274
RL,2014-08-27,169.75,170.63,168.66,169.68,637926
RMD,2014-08-27,52.5,52.65,52.34,52.5,494652
ROK,2014-08-27,116.24,116.52,115.72,116.37,349690
ROP,2014-08-27,151.18,151.66,149.99,150.8,221541
ROST,2014-08-27,37.32,37.765,37.175,37.575,3109034
RRC,2014-08-27,78.62,79.02,77.58,78.02,1211134
RSG,2014-08-27,39.42,39.6601,39.29,39.41,1759813
RTN,2014-08-27,96.71,97,95.94,96.16,1067724
SBAC,2014-08-27,110.34,111.5,109.65,110.6125,1070125
SBUX,2014-08-27,38.955,39.135,38.83,38.96,4904018
SCG,2014-08-27,50.85,51.24,50.78,51.24,558484
SCHW,2014-08-27,28.89,28.9,28.39,28.47,3276054
SEE,2014-08-27,36.07,36.155,35.85,35.91,920464
SHW,2014-08-27,218,218.32,216.39,217.63,419550
SIG,2014-08-27,108.56,109.28,107.88,108.03,956268
SJM,2014-08-27,102.15,102.59,102.15,102.42,503682
SLB,2014-08-27,111.48,112,110.52,111.04,4339652
SLG,2014-08-27,109.78,110.34,109.125,109.6,436914
SNA,2014-08-27,124.99,125.22,124.33,124.95,192552
SNI,2014-08-27,80.58,81.1,80.41,80.49,491576
SNPS,2014-08-27,41,41.29,40.75,40.89,559362
SO,2014-08-27,43.54,43.84,43.54,43.83,2384423
SPGI,2014-08-27,80.59,80.95,80.26,80.59,1224276
SPG,2014-08-27,169.25,169.76,168.75,169.51,639507
SRCL,2014-08-27,118.97,119.66,118.42,118.79,153678
SRE,2014-08-27,102.88,104.04,102.45,103.94,850906
STI,2014-08-27,38.26,38.36,37.84,37.98,2026967
STT,2014-08-27,72.2,72.3,71.46,71.61,1355734
STX,2014-08-27,60.63,61.58,60.63,61.18,1943466
STZ,2014-08-27,87.47,87.73,87.12,87.29,420579
SWKS,2014-08-27,55.02,55.13,53.99,54.86,1858762
SWK,2014-08-27,90.94,91.17,90.51,90.72,570201
SYF,2014-08-27,25,25.54,24.95,25.47,1230580
SYK,2014-08-27,82.74,82.83,82.14,82.33,592638
SYMC,2014-08-27,24.28,24.4134,24.17,24.21,3845227
SYY,2014-08-27,37.87,37.99,37.73,37.76,1668140
TAP,2014-08-27,74.03,74.07,73.5,73.65,873021
TDG,2014-08-27,188.38,188.5,187.53,188.18,292675
TEL,2014-08-27,62.84,63,61.98,62.07,1405948
TGT,2014-08-27,60.73,60.96,60.64,60.79,2797661
TIF,2014-08-27,104.61,105.66,101.14,101.75,4639460
TJX,2014-08-27,59.49,59.7,59.32,59.54,3328931
TMK,2014-08-27,54.94,55.07,54.78,54.86,357222
TMO,2014-08-27,120.9,120.98,119.68,120.08,1172599
TPR,2014-08-27,37.37,37.52,37.04,37.18,2121782
TRIP,2014-08-27,104.07,104.439,101.55,101.78,1152990
TROW,2014-08-27,81.56,81.56,80.37,80.66,942284
TRV,2014-08-27,94.15,94.77,94.07,94.76,1223013
TSCO,2014-08-27,66.71,66.99,66.13,66.51,1223636
TSN,2014-08-27,37.25,37.9,36.88,37.71,4977321
TSS,2014-08-27,31.75,31.81,31.25,31.39,813898
TWX,2014-08-27,76.88,77.26,76.73,76.85,3537714
TXN,2014-08-27,47.62,47.84,47.23,47.78,4945852
TXT,2014-08-27,38.72,38.85,38.33,38.5,797448
T,2014-08-27,34.59,34.79,34.54,34.75,14853669
UAA,2014-08-27,35.345,35.42,34.82,35.03,3616468
UAL,2014-08-27,48.18,48.7499,47.92,48.22,2438136
UDR,2014-08-27,29.8,29.925,29.655,29.77,563108
UHS,2014-08-27,113.66,113.84,112.91,113.4,585522
ULTA,2014-08-27,97.75,98.5899,97.63,98.14,421274
UNH,2014-08-27,85.18,86.97,84.96,86.38,5804220
UNM,2014-08-27,35.88,36.39,35.84,36.35,2311887
UNP,2014-08-27,105.48,105.65,104.84,105.3,1904723
UPS,2014-08-27,97.39,97.7,96.99,97.38,2691438
URI,2014-08-27,118.16,118.58,116.69,117.64,786679
USB,2014-08-27,42.4,42.49,42.095,42.2,2748160
UTX,2014-08-27,110.2,110.34,108.87,109.09,2550527
VAR,2014-08-27,85,85.37,84.8,85,462986
VFC,2014-08-27,64.45,64.66,63.94,64.31,983136
VIAB,2014-08-27,80.32,80.83,80.32,80.81,1420042
VLO,2014-08-27,54.01,54.61,53.95,54.25,4323211
VMC,2014-08-27,64.06,64.18,63.22,63.42,599154
VNO,2014-08-27,105.12,105.53,104.985,105.36,542517
VRSK,2014-08-27,64,64.15,63.54,63.8,495203
VRSN,2014-08-27,57,57.31,56.284,56.46,642198
VRTX,2014-08-27,94.03,94.3,92.71,93.03,837012
VTR,2014-08-27,65.47,65.69,65.183,65.54,948052
VZ,2014-08-27,49.29,49.46,49.21,49.43,11500786
V,2014-08-27,54.28,54.3825,53.8227,54.2825,8035580
WAT,2014-08-27,103.96,104.2,102.99,103.3,220735
WBA,2014-08-27,60.97,61.18,60.43,60.53,3908995
WDC,2014-08-27,102.36,103.51,101.95,102.71,1367850
WEC,2014-08-27,44.21,44.66,44.01,44.61,1512267
WFC,2014-08-27,51.65,51.7,51.265,51.34,8315784
WHR,2014-08-27,151.14,152.68,150.51,152.51,843879
WMB,2014-08-27,58.75,59.15,58.4,59.12,3167778
WMT,2014-08-27,75.51,75.86,75.44,75.85,3200426
WM,2014-08-27,46.85,47.35,46.81,46.96,2361907
WU,2014-08-27,17.56,17.56,17.475,17.53,2848822
WYNN,2014-08-27,199.15,199.37,195.28,196.2,1752500
WYN,2014-08-27,80.95,81.28,80.29,80.53,556678
WY,2014-08-27,34.11,34.33,34,34.14,1910242
XEC,2014-08-27,141.38,142.04,139.533,141.45,695857
XEL,2014-08-27,31.28,31.63,31.28,31.62,1959387
XLNX,2014-08-27,41.91,42.14,41.53,41.71,2243267
XL,2014-08-27,33.88,34.2,33.88,34.16,1216122
XOM,2014-08-27,99.78,99.96,99.09,99.53,5849223
XRAY,2014-08-27,48.44,48.45,47.96,48.06,394777
XRX,2014-08-27,54.64,54.96,54.64,54.84,1154435
XYL,2014-08-27,37.65,37.65,37.25,37.43,324448
YUM,2014-08-27,73.06,73.1523,72.05,72.32,1983610
ZBH,2014-08-27,100.86,101.08,99.72,99.78,853265
ZION,2014-08-27,29.36,29.47,29.06,29.34,2830205
ZTS,2014-08-27,35.18,35.48,35.072,35.34,2746146
AAL,2014-08-28,38.71,39.4,38.7,39.17,3888975
AAPL,2014-08-28,101.59,102.78,101.56,102.25,68459801
AAP,2014-08-28,137.59,138.06,136.28,137.41,628971
ABBV,2014-08-28,55.52,55.68,55.25,55.6,7277891
ABC,2014-08-28,76.31,76.92,76.09,76.72,580792
ABT,2014-08-28,42.43,42.6,42.27,42.35,2525299
ACN,2014-08-28,80.59,81.8,80.33,81.02,1846100
ADBE,2014-08-28,71.23,71.72,70.86,71.37,1062891
ADI,2014-08-28,50.95,51.405,50.71,51.29,2094866
ADM,2014-08-28,49.49,49.9,49.41,49.75,1829959
ADP,2014-08-28,83.03,83.72,83.03,83.5,832293
ADSK,2014-08-28,53.63,54.27,53.31,54,1250666
ADS,2014-08-28,264,265.91,263.43,264.7,179676
AEE,2014-08-28,39.2,39.73,39.11,39.7,966808
AEP,2014-08-28,52.95,53.4,52.9,53.32,1744426
AES,2014-08-28,14.99,15.11,14.95,15.1,1851526
AET,2014-08-28,80.76,82.28,80.76,81.92,2244396
AFL,2014-08-28,61.11,61.5,60.82,61.24,1071785
AGN,2014-08-28,224.97,227.06,224.81,226.59,678032
AIG,2014-08-28,55.83,55.87,55.47,55.73,5346947
AIV,2014-08-28,34,34.139,33.86,34.09,390949
AIZ,2014-08-28,66.21,66.73,65.96,66.58,236779
AJG,2014-08-28,46.97,47.27,46.86,47.09,433605
AKAM,2014-08-28,60.18,60.419,59.83,60.02,1232599
ALB,2014-08-28,62.09,63.68,61.61,63.21,1413522
ALGN,2014-08-28,55.22,55.22,54.72,54.79,308951
ALK,2014-08-28,46.21,46.94,46.0318,46.53,695947
ALLE,2014-08-28,51.73,51.79,51.21,51.55,438373
ALL,2014-08-28,61.33,61.54,61.13,61.15,1847137
ALXN,2014-08-28,168.59,169.55,167.14,168.31,578994
AMAT,2014-08-28,22.48,22.84,22.48,22.8,9035068
AMD,2014-08-28,4.14,4.19,4.07,4.14,10332157
AME,2014-08-28,52.55,53,52.32,52.97,546001
AMGN,2014-08-28,137.65,139.38,137.2901,138.69,3902305
AMG,2014-08-28,210.15,210.92,208.72,210.28,272091
AMP,2014-08-28,124.96,125.47,124.67,125.21,517347
AMT,2014-08-28,98.77,99.19,98.63,98.78,1054455
AMZN,2014-08-28,340,341.79,338.8,340.02,2254725
ANDV,2014-08-28,63.78,64.54,63.32,64.48,1938574
ANSS,2014-08-28,81.04,81.78,80.42,80.63,358547
ANTM,2014-08-28,115.31,116.74,115.304,116.25,1689027
AON,2014-08-28,86.43,87.19,86.3501,86.91,756857
AOS,2014-08-28,24.405,24.6,24.285,24.52,461240
APA,2014-08-28,101.45,101.87,101.04,101.37,2163987
APC,2014-08-28,110.02,111.23,109.84,111.08,2230640
APD,2014-08-28,132.5,133.9,131.89,133.34,1839722
APH,2014-08-28,51.535,51.785,51.37,51.695,743872
ARE,2014-08-28,78.91,79.17,78.53,78.82,221044
ARNC,2014-08-28,49.86,50.04,49.56,49.71,2225184
ATVI,2014-08-28,23.04,23.37,23.03,23.35,3419483
AVB,2014-08-28,152.42,153.754,151.93,152.65,517458
AVGO,2014-08-28,75.54,76.49,74.95,76.36,1858681
AVY,2014-08-28,47.76,48.16,47.68,48.11,341967
AWK,2014-08-28,50.13,50.42,49.95,50.2,512358
AXP,2014-08-28,88.84,89.33,88.61,89.02,3324915
AYI,2014-08-28,123.3,123.83,122.81,123.72,214922
AZO,2014-08-28,535.09,540,533.59,538.77,102482
A,2014-08-28,57.14,57.53,56.98,57.15,1395449
BAC,2014-08-28,16.095,16.1,15.99,16.01,62170376
BAX,2014-08-28,75.11,75.19,74.63,74.91,1604870
BA,2014-08-28,127.34,127.75,126.72,127.11,3079399
BBT,2014-08-28,37.04,37.255,36.9,37.18,1619915
BBY,2014-08-28,31.51,32.45,31.2601,32.24,7569692
BDX,2014-08-28,116.72,116.866,116.21,116.48,493797
BEN,2014-08-28,56.18,56.29,55.87,56.2,776975
BF.B,2014-08-28,45.75,46.035,45.435,45.76,877576
BIIB,2014-08-28,341.14,343.83,339.52,341.24,644897
BK,2014-08-28,38.96,39.055,38.82,39,2759399
BLK,2014-08-28,330.65,331.38,328.08,328.84,555235
BLL,2014-08-28,31.635,31.9725,31.51,31.835,1754548
BMY,2014-08-28,50.16,50.65,50.16,50.54,3436344
BRK.B,2014-08-28,136.28,136.51,135.88,136.11,2114000
BSX,2014-08-28,12.28,12.41,12.25,12.35,5559668
BWA,2014-08-28,61.6,62.2,61.32,61.95,864776
BXP,2014-08-28,121.29,121.6678,120.73,121.07,437890
CAG,2014-08-28,32,32.15,31.93,32.13,1681749
CAH,2014-08-28,72.54,73.51,72.45,73.27,1218041
CAT,2014-08-28,108.02,108.82,107.8,108.65,3231713
CA,2014-08-28,28.14,28.19,27.87,28.12,1032701
CBG,2014-08-28,31.53,31.6,31.37,31.41,1100572
CBOE,2014-08-28,52.72,53.3,52.6,53.02,360185
CBS,2014-08-28,60.04,60.37,59.55,59.55,5041056
CB,2014-08-28,105.56,106.4,105.454,106.12,926254
CCI,2014-08-28,79.62,79.93,79.25,79.75,907240
CCL,2014-08-28,37.47,37.56,37.23,37.27,2045797
CDNS,2014-08-28,17.41,17.54,17.37,17.47,1779033
CELG,2014-08-28,94,95.25,93.75,94.7,2732983
CERN,2014-08-28,56.99,57.19,56.7,57,774747
CF,2014-08-28,51.658,52.118,51.348,52.05,2332040
CHD,2014-08-28,34,34.025,33.82,33.99,866124
CHK,2014-08-28,26.43,27.14,26.288,26.98,7550133
CHRW,2014-08-28,68.16,68.305,67.73,68.06,994653
CHTR,2014-08-28,156.2,157.15,155.83,156.01,339484
CINF,2014-08-28,48.23,48.386,48.15,48.23,551910
CI,2014-08-28,94.25,95.31,94.25,94.53,947198
CLX,2014-08-28,88.85,88.94,88.31,88.65,737496
CL,2014-08-28,64.63,64.74,64.45,64.51,2204648
CMA,2014-08-28,50.22,50.4,49.87,50.05,756986
CMCSA,2014-08-28,27.16,27.33,27.14,27.26,11142164
CME,2014-08-28,75.94,76.69,75.93,76.58,1042378
CMG,2014-08-28,676.15,679.66,674.245,677.84,152987
CMI,2014-08-28,144.22,145.45,143.27,144.75,848487
CMS,2014-08-28,29.98,30.42,29.86,30.39,2477549
CNC,2014-08-28,38.105,39.12,38.095,38.91,1475594
CNP,2014-08-28,24.55,24.85,24.55,24.84,993206
COF,2014-08-28,81.5,81.79,81.21,81.59,1200591
COG,2014-08-28,32.88,33.4,32.82,33.37,2989344
COL,2014-08-28,76.7,77.04,76.43,76.91,311763
COO,2014-08-28,163.57,164.17,162.43,162.98,311942
COP,2014-08-28,80.89,81,80.54,80.66,2987042
COST,2014-08-28,121.01,121.25,120.7,120.97,804362
COTY,2014-08-28,17.07,17.75,17.04,17.39,1479907
CPB,2014-08-28,44.49,44.78,44.451,44.77,756083
CRM,2014-08-28,58.15,59.03,57.8,58.29,5854032
CSCO,2014-08-28,24.7,24.9,24.64,24.85,15506352
CSX,2014-08-28,30.74,30.8,30.54,30.77,2925204
CTAS,2014-08-28,65.54,66.11,65.42,65.88,217981
CTL,2014-08-28,40.69,40.88,40.59,40.86,2738159
CTSH,2014-08-28,45.54,45.69,45.08,45.47,6614503
CTXS,2014-08-28,69.76,69.93,68.89,69.73,1375035
CVS,2014-08-28,79.31,79.6,78.97,79.43,1811393
CVX,2014-08-28,128.28,128.9,128.25,128.75,2409000
CXO,2014-08-28,137.44,139.61,137.13,139,649380
C,2014-08-28,51.52,51.62,51.28,51.39,10259774
DAL,2014-08-28,39.91,40.13,39.55,39.89,5724411
DE,2014-08-28,83.58,84.11,83.19,83.97,2295610
DFS,2014-08-28,62.31,62.605,62.13,62.41,958782
DGX,2014-08-28,62.19,62.49,61.85,61.95,814909
DG,2014-08-28,63.66,65.04,63.39,64.2,6081945
DHI,2014-08-28,21.55,21.7,21.37,21.66,2912209
DHR,2014-08-28,76.35,76.5,75.98,76.33,1942813
DISCA,2014-08-28,43.7,43.94,43.44,43.76,2051967
DISCK,2014-08-28,42.85,43.05,42.58,42.91,2166510
DISH,2014-08-28,64.53,66.63,64.14,64.73,1272085
DIS,2014-08-28,91.06,91.16,90.6701,90.94,3667626
DLR,2014-08-28,65.59,65.72,65.3301,65.47,631137
DLTR,2014-08-28,53.48,54.26,53.32,53.95,3155815
DOV,2014-08-28,88.22,88.23,87.46,88.1,384883
DPS,2014-08-28,61.65,62.635,61.595,62.49,1558350
DRE,2014-08-28,18.32,18.39,18.28,18.35,942886
DRI,2014-08-28,47.13,47.54,46.91,47.15,952625
DTE,2014-08-28,76.89,77.94,76.6,77.91,817890
DUK,2014-08-28,72.63,73.44,72.57,73.31,1872700
DVA,2014-08-28,74.34,74.67,74.07,74.42,510236
DVN,2014-08-28,74.02,74.85,73.93,74.63,1314046
D,2014-08-28,69.23,69.86,69.06,69.85,1695989
EA,2014-08-28,37.08,37.18,36.84,37.1,1866767
EBAY,2014-08-28,55.86,55.86,55.03,55.43,9602883
ECL,2014-08-28,113.76,114.71,113.562,114.39,692977
ED,2014-08-28,56.98,57.74,56.89,57.73,1492758
EFX,2014-08-28,77.9,78.6,77.64,78.45,238246
EIX,2014-08-28,58.16,58.63,57.96,58.47,1733939
EL,2014-08-28,76.62,76.97,76.55,76.66,731221
EMN,2014-08-28,81.29,82.61,81.224,82.45,1330773
EMR,2014-08-28,64,64.3755,63.9,64.26,1192515
EOG,2014-08-28,108.32,109.08,108.1,108.39,1757040
EQIX,2014-08-28,217.04,217.28,215.285,216.19,434223
EQR,2014-08-28,66.15,66.4,65.83,66.19,1049323
EQT,2014-08-28,97.6,98.51,97.021,97.99,779177
ESRX,2014-08-28,74.61,74.87,73.67,73.82,3118072
ESS,2014-08-28,192.62,193.68,192.04,192.27,234891
ES,2014-08-28,45.2,45.67,45.06,45.58,2300400
ETFC,2014-08-28,22.1,22.375,21.87,22.16,1110239
ETN,2014-08-28,69.8,69.8,69.005,69.57,1767959
ETR,2014-08-28,75.38,76.38,75.22,76.33,852419
EW,2014-08-28,48.84,49.205,48.415,49.13,1239196
EXC,2014-08-28,32.62,33.17,32.5,33,4007090
EXPD,2014-08-28,41.46,41.58,41.12,41.19,706543
EXPE,2014-08-28,86.33,86.9,86.06,86.4,1291369
EXR,2014-08-28,52.73,52.93,52.61,52.72,340718
FAST,2014-08-28,45.28,45.39,44.9501,45.22,589863
FBHS,2014-08-28,42.89,43.24,42.5,43.04,1038631
FB,2014-08-28,74,74.43,73.73,73.855,21946738
FCX,2014-08-28,36.14,36.17,35.63,36.16,7663173
FDX,2014-08-28,148.79,149,147.03,147.87,1364315
FE,2014-08-28,33.75,34.03,33.59,33.99,1329383
FFIV,2014-08-28,123.29,124.31,122.395,123.66,803293
FISV,2014-08-28,64.14,64.49,63.94,64.35,716155
FIS,2014-08-28,56.8,57.0099,56.68,56.71,641116
FITB,2014-08-28,20.18,20.3358,20.105,20.27,4645464
FLIR,2014-08-28,33.59,33.76,33.39,33.66,256072
FLR,2014-08-28,74.9,75.13,74.365,74.48,1400732
FLS,2014-08-28,75.62,76.22,75.25,75.99,364390
FL,2014-08-28,55.94,56.255,55.52,55.99,1168156
FMC,2014-08-28,65.6,66.36,65.54,66.14,1790670
FOXA,2014-08-28,35.63,35.81,35.57,35.6,6975848
FOX,2014-08-28,34.81,34.81,34.58,34.6,2068547
FRT,2014-08-28,124.08,124.65,123.97,124.25,130875
FTI,2014-08-28,61.26,61.74,61.02,61.59,968300
F,2014-08-28,17.27,17.45,17.21,17.42,16855014
GD,2014-08-28,123.7,123.79,122.94,123.39,1083858
GE,2014-08-28,26.03,26.09,25.96,26.01,13441758
GGP,2014-08-28,24.16,24.295,24.14,24.27,2243778
GILD,2014-08-28,107,108.11,106.74,107.51,10307840
GIS,2014-08-28,53.08,53.29,53.06,53.19,1380373
GLW,2014-08-28,20.4,20.69,20.35,20.57,4251403
GM,2014-08-28,34.49,34.75,34.22,34.68,5971613
GOOGL,2014-08-28,580.02,584.71,577.88,580.32,1405950
GOOG,2014-08-28,569.56,573.25,567.1,569.2,1295963
GPC,2014-08-28,86.41,87.55,86.41,87.45,429642
GPN,2014-08-28,36.095,36.195,35.885,36.095,552756
GPS,2014-08-28,45.88,46.58,45.6,46.33,3008951
GRMN,2014-08-28,54.39,54.5,53.2,54.12,2618305
GS,2014-08-28,177.05,177.75,175.89,177.65,1961831
GT,2014-08-28,25.51,25.81,25.26,25.77,3036666
GWW,2014-08-28,244.63,245.87,244.01,245.56,256347
HAL,2014-08-28,68.11,68.26,67.27,67.38,7429945
HAS,2014-08-28,52.12,52.37,51.76,52.12,528438
HBAN,2014-08-28,9.76,9.85,9.74,9.81,3262883
HBI,2014-08-28,25.75,25.8,25.5025,25.6825,1489232
HCA,2014-08-28,69.2,69.46,68.94,68.98,1153083
HCN,2014-08-28,66.76,67.18,66.66,67.07,1287907
HCP,2014-08-28,42.69,43.14,42.69,43.1,2365699
HD,2014-08-28,91.4,92.73,91.27,92.51,7575902
HES,2014-08-28,99.97,100.41,99.62,100.19,948992
HIG,2014-08-28,36.85,36.98,36.67,36.86,3630039
HII,2014-08-28,102.87,103.015,101.921,102.08,159241
HOG,2014-08-28,63.38,63.62,62.95,63.46,538101
HOLX,2014-08-28,24.79,24.94,24.54,24.71,1983673
HON,2014-08-28,95.14,95.4,94.7,95.3,945846
HP,2014-08-28,102.22,103.44,101.84,103.07,824024
HRB,2014-08-28,33.72,33.7851,33.54,33.56,1818570
HRL,2014-08-28,25.135,25.375,25.019,25.325,1173044
HRS,2014-08-28,70.63,71.11,70.35,70.92,432942
HSIC,2014-08-28,59.72,59.935,59.46,59.725,430738
HST,2014-08-28,22.52,22.68,22.51,22.62,3027557
HSY,2014-08-28,91.27,92.21,91.27,91.94,694244
HUM,2014-08-28,126.87,128.53,126.58,127.64,801799
IBM,2014-08-28,191.47,192.2986,190.66,192,1503582
ICE,2014-08-28,37.498,37.804,37.484,37.738,3380465
IDXX,2014-08-28,61.92,61.97,61.575,61.855,427720
IFF,2014-08-28,100.45,101.56,100.16,101.25,291414
ILMN,2014-08-28,179.82,180.146,178.0252,179.08,993683
INCY,2014-08-28,54,55.54,53.65,53.94,570043
INFO,2014-08-28,24.07,25.35,24.07,25.01,358191
INTC,2014-08-28,34.61,34.81,34.61,34.65,18908864
INTU,2014-08-28,82.59,83.6,82.21,83.36,1750772
IPG,2014-08-28,19.87,19.91,19.73,19.77,2847415
IP,2014-08-28,47.92,48.36,47.66,48.25,2208693
IQV,2014-08-28,56.68,57,56.2701,56.36,206940
IRM,2014-08-28,35.21,35.52,35.14,35.44,432184
IR,2014-08-28,60.81,60.89,60.38,60.53,1753553
ISRG,2014-08-28,156.1065,157.1698,154.6032,155.1898,583188
ITW,2014-08-28,88.05,88.2498,87.51,88.03,899271
IT,2014-08-28,73.97,74.44,73.42,74.03,265000
IVZ,2014-08-28,40.52,40.69,40.33,40.58,2168562
JBHT,2014-08-28,75.02,75.73,74.64,75.67,606276
JCI,2014-08-28,46.4817,46.8691,46.157,46.7958,3098998
JEC,2014-08-28,54.26,54.55,53.92,54.31,366971
JNJ,2014-08-28,102.9,103.19,102.71,102.95,3485694
JNPR,2014-08-28,23.08,23.19,22.9,23.18,4385386
JPM,2014-08-28,59.25,59.37,58.81,59.16,9096101
JWN,2014-08-28,69.2,70.05,68.85,69.64,858269
KEY,2014-08-28,13.53,13.58,13.42,13.51,5107960
KIM,2014-08-28,23.22,23.29,23.14,23.24,1468682
KLAC,2014-08-28,76.27,76.44,75.93,76.33,794521
KMB,2014-08-28,108.76,108.76,108.04,108.14,1078317
KMI,2014-08-28,39.8,39.91,39.6,39.77,12654918
KMX,2014-08-28,51.09,52.17,50.94,51.96,610158
KORS,2014-08-28,81.9,81.91,80.775,81,1796715
KO,2014-08-28,41.51,41.7,41.44,41.63,9747093
KR,2014-08-28,25.375,25.54,25.3465,25.5,3881470
KSS,2014-08-28,59.18,59.51,58.75,59.4,1240670
KSU,2014-08-28,114.09,114.72,113.71,114.39,367837
K,2014-08-28,64.4,64.9,64.26,64.75,1351723
LB,2014-08-28,63.33,64.09,62.91,63.75,835292
LEG,2014-08-28,34.76,34.96,34.54,34.82,392610
LEN,2014-08-28,37.9902,38.3431,37.7157,38.1863,2102926
LH,2014-08-28,105.69,105.99,105,105.39,423749
LKQ,2014-08-28,27.68,27.835,27.44,27.77,820704
LLL,2014-08-28,109,109.68,108.85,109.52,491091
LLY,2014-08-28,62.81,63.27,62.54,63.11,2162020
LMT,2014-08-28,174.67,175.05,173.74,174.1,1455774
LNC,2014-08-28,54.5,54.77,53.97,54.66,1528972
LNT,2014-08-28,28.91,29.165,28.885,29.135,906006
LOW,2014-08-28,52.15,52.69,52.03,52.54,4357484
LRCX,2014-08-28,71.17,71.91,70.36,71.87,931757
LUK,2014-08-28,24.77,24.86,24.66,24.75,683531
LUV,2014-08-28,32.09,32.17,31.9004,32.05,3659627
LYB,2014-08-28,113.51,113.71,112.56,113.48,1602128
L,2014-08-28,43.37,43.69,43.33,43.55,922045
MAA,2014-08-28,71.89,72.17,71.65,71.87,181280
MAC,2014-08-28,65.18,65.32,64.83,64.96,587640
MAR,2014-08-28,68.78,69.12,68.17,68.99,1382310
MAS,2014-08-28,23.4,23.59,23.37,23.51,2367603
MAT,2014-08-28,34.8,34.83,34.59,34.7,2073591
MA,2014-08-28,76.09,76.43,75.66,76.16,2991654
MCD,2014-08-28,93.65,94.76,93.51,94.14,5497461
MCHP,2014-08-28,47.45,48.08,47.36,48.02,896323
MCK,2014-08-28,191.33,193.38,191.33,193.05,590452
MCO,2014-08-28,92.6,93.1,92.095,92.73,449596
MDLZ,2014-08-28,36.18,36.435,36.06,36.29,3642024
MDT,2014-08-28,63.33,63.48,63.06,63.12,3883116
MET,2014-08-28,54.29,54.54,53.69,54.39,4260529
MGM,2014-08-28,24.38,24.89,24.24,24.86,6880272
MHK,2014-08-28,145.45,146.05,143.835,145.53,477566
MKC,2014-08-28,69.43,69.56,69.2,69.48,425516
MLM,2014-08-28,129.61,131.21,128.88,130.56,497769
MMC,2014-08-28,52.42,53.05,52.34,52.91,1660419
MMM,2014-08-28,143.32,144.12,143.02,143.98,1314062
MNST,2014-08-28,28.77,29.4066,28.67,29.3866,3837519
MON,2014-08-28,115.72,115.93,114.92,115.76,3624298
MOS,2014-08-28,47.7,48.21,47.57,47.97,1935874
MO,2014-08-28,42.7,43,42.635,42.91,3195531
MPC,2014-08-28,44.9,45.465,44.9,45.39,2681854
MRK,2014-08-28,59.89,60.23,59.84,60,5241181
MRO,2014-08-28,40.7,40.965,40.59,40.91,4447521
MSFT,2014-08-28,44.75,44.98,44.61,44.88,17657643
MSI,2014-08-28,59.41,59.6,59.22,59.37,1992925
MS,2014-08-28,34,34.12,33.72,34.06,4459182
MTB,2014-08-28,122.66,123.02,121.88,122.66,326482
MTD,2014-08-28,269.96,271.85,269.41,270.44,53823
MU,2014-08-28,32.81,32.9,32.6,32.81,10896421
MYL,2014-08-28,48.1,48.155,47.555,48.13,1985697
M,2014-08-28,62.06,62.58,61.835,62.36,3100869
NAVI,2014-08-28,17.62,17.8,17.53,17.72,911179
NBL,2014-08-28,70.88,71.03,70.36,70.92,1136184
NCLH,2014-08-28,33.69,33.69,33.13,33.19,503775
NDAQ,2014-08-28,43.47,43.92,43.2801,43.8,804720
NEE,2014-08-28,96.67,97.71,96.38,97.53,944202
NEM,2014-08-28,26.87,26.99,26.59,26.86,4512457
NFLX,2014-08-28,67.5214,68.2114,67.2585,67.8871,7601867
NFX,2014-08-28,44.01,44.21,43.66,43.75,1614293
NI,2014-08-28,39.03,39.56,38.93,39.51,1302570
NKE,2014-08-28,39.51,39.61,39.33,39.41,5169126
NLSN,2014-08-28,46.69,46.96,46.54,46.72,935787
NOC,2014-08-28,126.31,127.19,126.31,126.88,682604
NOV,2014-08-28,85.17,85.73,84.69,85.42,1847817
NRG,2014-08-28,30.45,30.53,30.2,30.48,2480446
NSC,2014-08-28,106.33,106.77,106.11,106.58,815902
NTAP,2014-08-28,41.48,42.07,41.42,41.99,2946074
NTRS,2014-08-28,68.85,68.89,68.45,68.8,822455
NUE,2014-08-28,53.84,54.01,53.54,53.96,841683
NVDA,2014-08-28,19.19,19.43,19.13,19.39,4492628
NWL,2014-08-28,33.35,33.57,33.2,33.43,796431
NWSA,2014-08-28,17.65,17.75,17.512,17.67,2239362
NWS,2014-08-28,17.22,17.36,16.985,17.29,541963
OKE,2014-08-28,68.79,69.655,68.62,69.62,656093
OMC,2014-08-28,72.21,72.53,71.69,72.22,924547
ORCL,2014-08-28,41.67,41.67,41.21,41.27,8737110
ORLY,2014-08-28,155.6,156.87,154.2059,156.46,352214
OXY,2014-08-28,103.24,104.48,103.09,104.01,2815845
O,2014-08-28,44.39,44.7,44.33,44.58,890087
PAYX,2014-08-28,41.61,42.01,41.61,41.78,1001586
PBCT,2014-08-28,14.93,14.965,14.85,14.94,1140709
PCAR,2014-08-28,62.91,62.91,62.04,62.69,808151
PCG,2014-08-28,45.77,46.155,45.61,46.13,977563
PCLN,2014-08-28,1255.51,1260.11,1248.7,1250.71,480359
PDCO,2014-08-28,40.1,40.41,39.84,40.32,424162
PEG,2014-08-28,36.7,37.05,36.67,37.02,1606876
PEP,2014-08-28,92.09,92.7,91.8075,92.58,3234333
PFE,2014-08-28,29.43,29.6699,29.36,29.38,20604008
PFG,2014-08-28,53.92,54.35,53.68,53.93,970902
PGR,2014-08-28,24.86,25.02,24.8,24.91,1418980
PG,2014-08-28,83.02,83.22,82.76,83.03,4283148
PHM,2014-08-28,19.04,19.2,18.92,19.09,2424999
PH,2014-08-28,115.01,115.19,114.38,114.75,1251397
PKG,2014-08-28,66.92,67.378,66.78,67.2,329059
PKI,2014-08-28,44.63,44.87,44.475,44.71,597369
PLD,2014-08-28,40.71,40.9,40.645,40.74,1343822
PM,2014-08-28,84.92,85.38,84.84,85.26,1801832
PNC,2014-08-28,84.57,84.84,84.2443,84.54,1514928
PNR,2014-08-28,68.29,68.68,67.88,68.51,690614
PNW,2014-08-28,56.35,56.84,56.3,56.58,816959
PPG,2014-08-28,102.345,103.06,102.1805,102.72,758012
PPL,2014-08-28,34.2,34.52,34.14,34.45,1992219
PRGO,2014-08-28,148.57,150.17,148.02,150.03,709588
PRU,2014-08-28,89.8,89.88,88.765,89.06,2134028
PSA,2014-08-28,173.37,174.24,173.37,173.85,342740
PSX,2014-08-28,86.03,86.92,85.82,86.61,1188238
PVH,2014-08-28,117.5,117.52,116.27,117.46,760870
PWR,2014-08-28,35.98,36.29,35.88,36.23,803504
PXD,2014-08-28,204.63,206.71,204.1,205.14,756763
PX,2014-08-28,130.54,131.72,130.11,131.44,553332
QCOM,2014-08-28,76.69,76.9,76.31,76.34,5245935
RCL,2014-08-28,63.68,63.69,62.72,63.32,736653
REGN,2014-08-28,348.93,351.4199,346.47,346.92,401786
REG,2014-08-28,56.7,56.81,56.42,56.48,454718
RE,2014-08-28,163.48,163.95,162.65,163.23,235144
RF,2014-08-28,10.13,10.15,10.06,10.11,5987103
RHI,2014-08-28,49.6,49.87,49.34,49.65,398757
RHT,2014-08-28,60.79,60.875,59.81,60.65,1372386
RJF,2014-08-28,54.11,54.64,53.65,54.35,368969
RL,2014-08-28,168.45,169.27,167.29,169.05,658727
RMD,2014-08-28,52.665,53.14,52.65,52.93,908802
ROK,2014-08-28,115.93,116.86,115.5,116.37,559729
ROP,2014-08-28,150.63,150.63,149.81,150.38,161264
ROST,2014-08-28,37.455,37.715,37.045,37.615,2270946
RRC,2014-08-28,78,78.54,77.71,78.25,662562
RSG,2014-08-28,39.22,39.388,39.16,39.25,1226126
RTN,2014-08-28,95.75,96.19,95.5,96.04,1400628
SBAC,2014-08-28,110.25,110.97,109.88,110.67,639847
SBUX,2014-08-28,38.895,39.015,38.755,38.905,3958032
SCG,2014-08-28,51.09,51.61,51.03,51.59,515540
SCHW,2014-08-28,28.4,28.51,28.12,28.35,2352203
SEE,2014-08-28,35.83,35.98,35.72,35.81,702856
SHW,2014-08-28,216.55,219.21,216,218.13,277938
SIG,2014-08-28,116.48,117.42,113.83,116.37,3562531
SJM,2014-08-28,102.24,102.44,101.92,102.36,309985
SLB,2014-08-28,110.84,110.84,110.01,110.16,3516554
SLG,2014-08-28,109.52,110.01,109.12,109.22,297345
SNA,2014-08-28,124.66,125.4,123.88,125.23,221021
SNI,2014-08-28,80.37,80.41,79.89,80.11,398396
SNPS,2014-08-28,40.69,40.91,40.63,40.75,443684
SO,2014-08-28,43.69,44.27,43.69,44.23,2951254
SPGI,2014-08-28,80.24,81.21,79.91,80.87,781318
SPG,2014-08-28,169.08,169.67,168.65,168.98,726198
SRCL,2014-08-28,118.65,119.03,118.0425,118.8,153928
SRE,2014-08-28,103.83,105.32,103.65,104.88,807211
STI,2014-08-28,37.84,38.08,37.62,37.91,1639503
STT,2014-08-28,71.19,71.86,71.06,71.67,1171284
STX,2014-08-28,61.14,62.19,60.88,62.09,2015676
STZ,2014-08-28,87.2,87.3,86.67,87.08,442012
SWKS,2014-08-28,54.49,55.66,54.18,55.54,1843499
SWK,2014-08-28,90.42,90.914,89.785,90.78,377847
SYF,2014-08-28,25.4,25.84,25.31,25.69,982632
SYK,2014-08-28,82.13,82.7,81.89,82.67,764701
SYMC,2014-08-28,24.19,24.205,23.99,24.16,3705227
SYY,2014-08-28,37.69,37.83,37.6,37.79,1690875
TAP,2014-08-28,73.53,73.81,73.32,73.62,610113
TDG,2014-08-28,186.69,188.44,186.12,187.97,202019
TEL,2014-08-28,61.88,62.14,61.5475,62.01,1488008
TGT,2014-08-28,60.48,60.59,60.07,60.35,4221308
TIF,2014-08-28,101.25,102.2,100.4,101.64,1156267
TJX,2014-08-28,59.04,60.04,58.77,59.77,3862182
TMK,2014-08-28,54.56,55.07,54.37,54.93,335113
TMO,2014-08-28,119.58,120.255,118.71,120.07,1250386
TPR,2014-08-28,36.86,36.935,36.25,36.78,4184291
TRIP,2014-08-28,101.15,101.25,98.25,99.37,2186411
TROW,2014-08-28,80.88,80.99,79.96,80.8,1082474
TRV,2014-08-28,94.36,94.77,94.18,94.34,1221378
TSCO,2014-08-28,66.27,67.4,65.76,67.15,1135575
TSN,2014-08-28,37.7,38.2,37.48,38.04,5080292
TSS,2014-08-28,31.26,31.33,31.15,31.26,337798
TWX,2014-08-28,76.81,77.2,76.6,76.95,3049735
TXN,2014-08-28,47.61,48.16,47.49,48.02,3434204
TXT,2014-08-28,38.22,38.26,37.89,38.01,1519423
T,2014-08-28,34.66,34.75,34.56,34.74,10539723
UAA,2014-08-28,34.895,34.9225,34.61,34.84,3119204
UAL,2014-08-28,47.83,48.5,47.52,48.32,2208566
UDR,2014-08-28,29.7,29.83,29.6,29.76,584951
UHS,2014-08-28,113.2,113.74,112.78,113.57,392236
ULTA,2014-08-28,97.82,98.3047,97.01,97.91,354789
UNH,2014-08-28,86,87,85.52,86.34,2753827
UNM,2014-08-28,36.11,36.29,35.97,36.16,1153486
UNP,2014-08-28,105.07,105.1499,104.54,105.04,1786909
UPS,2014-08-28,96.99,97.53,96.94,97.44,1948813
URI,2014-08-28,116.74,117.49,115.69,117.1,626871
USB,2014-08-28,41.97,42.185,41.93,42.06,2408367
UTX,2014-08-28,108.8,109.23,108.28,109.11,2128312
VAR,2014-08-28,84.6,85,84.085,84.81,527497
VFC,2014-08-28,63.9,64.07,63.48,63.82,814881
VIAB,2014-08-28,80.48,81.21,80.46,80.77,1621513
VLO,2014-08-28,53.89,54.44,53.86,54.16,3367746
VMC,2014-08-28,63.21,63.32,62.77,63.22,532898
VNO,2014-08-28,105.14,105.7,104.925,105.42,511392
VRSK,2014-08-28,63.76,63.98,63.57,63.88,307004
VRSN,2014-08-28,55.94,56.73,55.9,56.47,614764
VRTX,2014-08-28,92.55,94.08,92.34,92.8,558165
VTR,2014-08-28,65.33,65.89,65.27,65.83,1487833
VZ,2014-08-28,49.38,49.5,49.2,49.41,8026665
V,2014-08-28,53.75,53.935,53.4425,53.65,11083456
WAT,2014-08-28,103.01,103.46,102.53,103.36,228291
WBA,2014-08-28,60.29,60.64,60.23,60.47,3551093
WDC,2014-08-28,101.69,102.6,101.66,102.07,1357576
WEC,2014-08-28,44.6,45.195,44.4,45.14,2056898
WFC,2014-08-28,51.21,51.28,51,51.15,7717998
WHR,2014-08-28,151.51,153,151.12,152.51,743172
WMB,2014-08-28,59.01,59.2901,58.7,58.77,2649029
WMT,2014-08-28,75.47,75.94,75.47,75.9,2928089
WM,2014-08-28,46.79,46.98,46.68,46.82,1321909
WU,2014-08-28,17.49,17.56,17.46,17.49,4241264
WYNN,2014-08-28,195.45,197.6,193.07,196.79,1561624
WYN,2014-08-28,80,80.495,79.71,80.36,476258
WY,2014-08-28,33.98,34.15,33.88,33.95,2289356
XEC,2014-08-28,141.2,143.36,140.59,142.97,539607
XEL,2014-08-28,31.51,31.84,31.48,31.84,1111137
XLNX,2014-08-28,41.69,41.88,41.5301,41.76,2342896
XL,2014-08-28,34,34.27,33.95,34.07,773093
XOM,2014-08-28,99.04,99.74,99.01,99.57,6072738
XRAY,2014-08-28,47.85,48,47.21,47.585,469638
XRX,2014-08-28,54.6,55.08,54.32,55.04,1261212
XYL,2014-08-28,37.35,37.4,37.15,37.26,547049
YUM,2014-08-28,72,72.57,71.72,72.31,2191942
ZBH,2014-08-28,99.31,99.65,99,99.45,715412
ZION,2014-08-28,29.19,29.31,28.97,29.14,2023815
ZTS,2014-08-28,35.17,35.38,35.07,35.33,3760673
AAL,2014-08-29,39.1,39.35,38.36,38.881,6648785
AAPL,2014-08-29,102.86,102.9,102.2,102.5,44595247
AAP,2014-08-29,137.43,137.81,135.86,136.42,599273
ABBV,2014-08-29,55.75,55.8,55.24,55.28,7524434
ABC,2014-08-29,77,77.41,76.8,77.39,992147
ABT,2014-08-29,42.41,42.41,42.06,42.24,4384357
ACN,2014-08-29,81.32,81.32,80.52,81.06,1416617
ADBE,2014-08-29,71.77,72.0975,71.4,71.9,1659465
ADI,2014-08-29,51.67,51.6986,50.91,51.12,1631495
ADM,2014-08-29,49.76,49.92,49.64,49.86,2009748
ADP,2014-08-29,83.95,83.95,82.91,83.48,1556882
ADSK,2014-08-29,54.28,54.39,53.445,53.64,1774866
ADS,2014-08-29,265.13,265.41,263.7501,264.64,354387
AEE,2014-08-29,39.7,39.99,39.56,39.99,945093
AEP,2014-08-29,53.39,53.71,53.23,53.7,1525778
AES,2014-08-29,15.1,15.2,15.03,15.18,1828527
AET,2014-08-29,82.07,83.22,82.01,82.13,2612623
AFL,2014-08-29,61.27,61.48,61.09,61.24,1397821
AGN,2014-08-29,227.02,227.23,225.5,226.98,845746
AIG,2014-08-29,55.95,56.09,55.74,56.06,4420085
AIV,2014-08-29,34.09,34.29,34.01,34.27,644451
AIZ,2014-08-29,66.74,66.98,66.49,66.75,351152
AJG,2014-08-29,47.24,47.38,46.93,47.23,489623
AKAM,2014-08-29,60.36,60.68,60.15,60.42,1135164
ALB,2014-08-29,63.4,63.86,63.2,63.58,666166
ALGN,2014-08-29,54.85,54.85,54.13,54.46,430971
ALK,2014-08-29,46.72,46.7947,46.12,46.34,577833
ALLE,2014-08-29,51.55,51.75,51.24,51.43,371962
ALL,2014-08-29,61.26,61.5,61.06,61.49,1934718
ALXN,2014-08-29,169.58,169.8,167.18,169.29,703599
AMAT,2014-08-29,22.85,23.16,22.75,23.105,15635889
AMD,2014-08-29,4.15,4.19,4.14,4.17,7347175
AME,2014-08-29,53.15,53.2,52.855,52.94,569886
AMGN,2014-08-29,139.45,139.73,138.31,139.38,2362472
AMG,2014-08-29,211.08,212.12,209.33,211.15,266235
AMP,2014-08-29,125.77,126.2,125.11,125.76,530662
AMT,2014-08-29,99.12,99.25,98.51,98.6,2301601
AMZN,2014-08-29,341.76,341.8199,337.68,339.04,1939848
ANDV,2014-08-29,64.37,65.04,64.22,64.74,1408702
ANSS,2014-08-29,80.96,81.76,80.58,81.3,300419
ANTM,2014-08-29,116.47,117.36,116.15,116.51,1404106
AON,2014-08-29,87.21,87.45,86.76,87.16,898519
AOS,2014-08-29,24.52,24.66,24.43,24.54,378614
APA,2014-08-29,100.81,102.03,100.81,101.83,3029757
APC,2014-08-29,110.47,112.76,110.47,112.69,2556026
APD,2014-08-29,133.7,133.87,132.63,133.21,960225
APH,2014-08-29,51.705,51.91,51.43,51.505,1379866
ARE,2014-08-29,78.83,79.18,78.72,79.06,397668
ARNC,2014-08-29,49.89,50.07,49.41,49.83,3052918
ATVI,2014-08-29,23.38,23.54,23.19,23.54,7153021
AVB,2014-08-29,153,154.49,152.63,154.1,747239
AVGO,2014-08-29,81.82,84.8,76.5013,82.09,6293613
AVY,2014-08-29,47.84,48.23,47.6,48.13,835130
AWK,2014-08-29,50.2,50.64,49.13,50.61,354711
AXP,2014-08-29,89.37,89.7,89.09,89.55,2673218
AYI,2014-08-29,123.02,124.61,122.89,123.88,176853
AZO,2014-08-29,540.41,540.41,537.33,538.84,130509
A,2014-08-29,57.33,57.5,57.08,57.16,1979934
BAC,2014-08-29,16.045,16.14,16.02,16.09,50106605
BAX,2014-08-29,74.88,75.15,74.54,74.98,1740001
BA,2014-08-29,127.35,127.35,126.05,126.8,3032810
BBT,2014-08-29,37.25,37.39,37.15,37.33,2314383
BBY,2014-08-29,32.49,32.75,31.752,31.89,5071106
BDX,2014-08-29,116.83,117.23,116.22,117.17,659690
BEN,2014-08-29,56.39,56.71,56.15,56.52,1002503
BF.B,2014-08-29,45.975,46.39,45.705,46.33,917250
BIIB,2014-08-29,343.63,343.63,339.18,343.04,700097
BK,2014-08-29,39.03,39.19,38.91,39.18,3926582
BLK,2014-08-29,330,330.81,328.57,330.53,492534
BLL,2014-08-29,31.935,32.195,31.885,32.05,1343538
BMY,2014-08-29,50.67,50.68,50.3,50.65,4020592
BRK.B,2014-08-29,136.18,137.25,136.01,137.25,2898100
BSX,2014-08-29,12.43,12.74,12.385,12.68,9164667
BWA,2014-08-29,62.29,62.31,61.86,62.19,791663
BXP,2014-08-29,121.27,121.52,120.67,121.42,814905
CAG,2014-08-29,32.12,32.22,32.05,32.2,1681748
CAH,2014-08-29,73.4,73.77,72.95,73.7,1207091
CAT,2014-08-29,108.9,109.1,108.25,109.07,4438234
CA,2014-08-29,28.26,28.27,28.01,28.24,1525633
CBG,2014-08-29,31.44,31.78,31.4,31.78,1315016
CBOE,2014-08-29,53.21,53.31,52.77,53.025,353515
CBS,2014-08-29,59.68,59.74,59.13,59.29,4831406
CB,2014-08-29,106.52,106.55,105.63,106.33,800206
CCI,2014-08-29,79.95,79.95,79.42,79.51,991244
CCL,2014-08-29,37.35,37.9,37.11,37.88,2926164
CDNS,2014-08-29,17.54,17.66,17.39,17.63,1204996
CELG,2014-08-29,95.28,95.29,94.2625,95.02,2784988
CERN,2014-08-29,57.25,57.68,57.09,57.66,1165362
CF,2014-08-29,52.038,52.198,51.2865,51.534,2274920
CHD,2014-08-29,34.035,34.15,33.94,34.12,757142
CHK,2014-08-29,27.02,27.24,26.71,27.2,5180312
CHRW,2014-08-29,68.49,68.58,68.0875,68.26,795595
CHTR,2014-08-29,156.85,156.96,154.94,156.87,901807
CINF,2014-08-29,48.23,48.28,47.965,48.09,873761
CI,2014-08-29,94.76,95.65,94.28,94.6,1182109
CLX,2014-08-29,88.81,88.9,88.18,88.6,803559
CL,2014-08-29,64.74,64.76,64.4,64.73,2102506
CMA,2014-08-29,50.16,50.55,49.98,50.34,663894
CMCSA,2014-08-29,27.44,27.465,27.215,27.36,13517202
CME,2014-08-29,76.88,77.42,76.5,76.55,1084900
CMG,2014-08-29,678.97,680.5,674.15,678.65,180806
CMI,2014-08-29,145.03,145.13,143.89,145.11,736469
CMS,2014-08-29,30.4,30.54,30.32,30.54,1759837
CNC,2014-08-29,38.94,39.26,38.77,39.065,1004630
CNP,2014-08-29,24.87,24.9,24.7,24.84,2789130
COF,2014-08-29,82.05,82.42,81.79,82.06,1897876
COG,2014-08-29,33.31,33.55,33.11,33.54,3706824
COL,2014-08-29,77.02,77.27,76.76,76.98,505059
COO,2014-08-29,163.55,164.475,162.25,163.03,338890
COP,2014-08-29,80.87,81.23,80.66,81.22,3409229
COST,2014-08-29,121.68,121.68,120.58,121.08,1047332
COTY,2014-08-29,17.24,17.43,16.87,17.19,1106288
CPB,2014-08-29,44.78,44.835,44.54,44.82,719888
CRM,2014-08-29,58.06,59.89,57.93,59.09,5605694
CSCO,2014-08-29,24.9,24.99,24.76,24.99,17972307
CSX,2014-08-29,30.78,30.92,30.685,30.91,3455848
CTAS,2014-08-29,66.15,66.5,65.62,66.14,413464
CTL,2014-08-29,40.8,41.02,40.73,40.99,2500622
CTSH,2014-08-29,45.73,45.82,45.18,45.73,3841963
CTXS,2014-08-29,70.01,70.53,69.85,70.26,1897511
CVS,2014-08-29,79.5,79.8,79.28,79.45,2416170
CVX,2014-08-29,129,129.53,128.5,129.45,3523273
CXO,2014-08-29,140,143.1,139.52,142.04,857442
C,2014-08-29,51.53,51.83,51.46,51.65,8982315
DAL,2014-08-29,40,40.05,39.295,39.58,6723128
DE,2014-08-29,84.08,84.11,83.47,84.09,2382148
DFS,2014-08-29,62.66,62.86,62.28,62.37,2391145
DGX,2014-08-29,62.17,63.25,62.14,63.21,856084
DG,2014-08-29,64.3,64.4199,63.41,63.99,3665137
DHI,2014-08-29,21.67,21.77,21.52,21.68,3580432
DHR,2014-08-29,76.59,76.65,76.02,76.61,1507452
DISCA,2014-08-29,43.75,44.13,43.41,43.72,1818357
DISCK,2014-08-29,42.89,43.36,42.58,42.97,2411105
DISH,2014-08-29,64.87,64.96,64.01,64.81,642957
DIS,2014-08-29,90.32,90.379,89.33,89.88,4179401
DLR,2014-08-29,65.68,65.71,65.24,65.25,1679005
DLTR,2014-08-29,53.9,53.99,53.33,53.625,2670946
DOV,2014-08-29,88.22,88.41,87.68,87.87,588748
DPS,2014-08-29,62.62,63.01,62.44,62.92,1572008
DRE,2014-08-29,18.35,18.68,18.33,18.6,2540712
DRI,2014-08-29,47.12,47.52,47.01,47.32,1324210
DTE,2014-08-29,77.94,78.26,77.71,78.25,827477
DUK,2014-08-29,73.41,74,73.35,73.99,2985087
DVA,2014-08-29,74.59,74.99,74.2601,74.68,544888
DVN,2014-08-29,74.74,75.45,74.47,75.42,1624161
D,2014-08-29,69.73,70.26,69.58,70.22,1606445
EA,2014-08-29,36.75,37.86,36.73,37.84,2796091
EBAY,2014-08-29,55.76,55.76,54.94,55.5,8658573
ECL,2014-08-29,114.49,114.86,114.26,114.82,593818
ED,2014-08-29,57.58,57.9,57.45,57.89,1648369
EFX,2014-08-29,78.72,79.37,78.415,78.76,275201
EIX,2014-08-29,58.49,59.15,58.362,59.14,1582852
EL,2014-08-29,76.72,77.01,76.37,76.83,1011389
EMN,2014-08-29,82.52,83.1,82.12,82.47,673304
EMR,2014-08-29,64.39,64.57,63.99,64.02,2074387
EOG,2014-08-29,108.8,109.98,108.37,109.88,1802696
EQIX,2014-08-29,217.6,218.85,216.2,218.26,445063
EQR,2014-08-29,66.44,66.62,66.14,66.47,2211192
EQT,2014-08-29,97.75,99.12,97.56,99.06,743575
ESRX,2014-08-29,74.49,74.49,73.75,73.93,3662879
ESS,2014-08-29,193.03,193.78,192.38,193.45,346599
ES,2014-08-29,45.59,45.9,45.52,45.89,855700
ETFC,2014-08-29,22.24,22.47,22.18,22.26,1049522
ETN,2014-08-29,69.98,69.98,69.305,69.81,1272111
ETR,2014-08-29,76.43,77.45,76.36,77.41,1353884
EW,2014-08-29,49.175,49.675,48.91,49.63,1459544
EXC,2014-08-29,33.04,33.42,32.98,33.42,3622189
EXPD,2014-08-29,41.39,41.41,41.085,41.3,770283
EXPE,2014-08-29,86.8,86.93,85.59,85.9,887064
EXR,2014-08-29,52.74,52.96,52.69,52.7,686088
FAST,2014-08-29,45.5,45.5,45.0575,45.28,765219
FBHS,2014-08-29,43.04,43.41,42.88,43.21,586382
FB,2014-08-29,74.3,74.82,74.01,74.82,26241162
FCX,2014-08-29,36.3,36.48,36.16,36.37,4573136
FDX,2014-08-29,148.4,148.49,147.65,147.88,1227417
FE,2014-08-29,33.96,34.25,33.92,34.24,1294749
FFIV,2014-08-29,124.22,124.55,123.21,124.19,528533
FISV,2014-08-29,64.68,64.68,63.98,64.47,815340
FIS,2014-08-29,56.6,56.86,56.42,56.75,654782
FITB,2014-08-29,20.3,20.4699,20.29,20.405,4509375
FLIR,2014-08-29,33.79,33.87,33.62,33.79,388157
FLR,2014-08-29,74.43,74.54,73.56,73.89,840705
FLS,2014-08-29,76.11,76.34,75.39,75.89,346162
FL,2014-08-29,56.1,56.4975,55.67,56.11,891972
FMC,2014-08-29,66.15,66.56,65.9,66.14,764474
FOXA,2014-08-29,35.77,35.77,35.26,35.42,9515784
FOX,2014-08-29,34.54,34.6,34.26,34.44,3337884
FRT,2014-08-29,124.4,124.9,124.08,124.78,179112
FTI,2014-08-29,61.66,61.87,61.34,61.84,1142712
F,2014-08-29,17.47,17.49,17.39,17.41,15374784
GD,2014-08-29,123.05,123.6,122.64,123.25,1140551
GE,2014-08-29,26.03,26.09,25.9,25.98,21918073
GGP,2014-08-29,24.26,24.59,24.26,24.57,3138125
GILD,2014-08-29,107.9,108.24,106.78,107.56,11324215
GIS,2014-08-29,53.2,53.43,53.175,53.38,2313660
GLW,2014-08-29,20.55,20.86,20.53,20.86,7647463
GM,2014-08-29,34.74,34.85,34.61,34.8,5558114
GOOGL,2014-08-29,582.35,582.8999,578.24,582.36,1206884
GOOG,2014-08-29,571.33,572.04,567.0692,571.6,1081231
GPC,2014-08-29,87.75,87.78,87.02,87.74,398595
GPN,2014-08-29,36.14,36.455,35.9725,36.36,717862
GPS,2014-08-29,46.29,46.33,46,46.15,2128765
GRMN,2014-08-29,54.57,54.81,53.98,54.33,1162433
GS,2014-08-29,178.32,179.5,177.852,179.11,2567634
GT,2014-08-29,25.71,26.09,25.68,25.97,4582736
GWW,2014-08-29,245.57,246.63,245.03,246.2,256322
HAL,2014-08-29,67.31,67.6692,67.15,67.61,5249885
HAS,2014-08-29,52.2,52.74,52.04,52.655,792363
HBAN,2014-08-29,9.83,9.88,9.78,9.84,2919959
HBI,2014-08-29,25.7,25.75,25.5175,25.67,1123300
HCA,2014-08-29,68.98,70.07,68.98,69.82,1779794
HCN,2014-08-29,67.15,67.58,67.01,67.58,3485321
HCP,2014-08-29,43.18,43.38,43.07,43.33,2146241
HD,2014-08-29,92.74,93.52,92.61,93.5,7673516
HES,2014-08-29,100.21,101.22,100.02,101.1,1400025
HIG,2014-08-29,36.85,37.18,36.85,37.05,2605067
HII,2014-08-29,102.11,102.45,101.48,102.11,104833
HOG,2014-08-29,63.68,64.06,63.44,63.56,571407
HOLX,2014-08-29,24.75,25,24.67,24.87,1032588
HON,2014-08-29,95.35,95.57,94.83,95.23,1170822
HP,2014-08-29,103.29,105.21,102.16,105.05,1055537
HRB,2014-08-29,33.64,33.81,33.49,33.53,1869111
HRL,2014-08-29,25.375,25.395,25.255,25.34,932684
HRS,2014-08-29,70.97,71.48,70.8,71.39,377335
HSIC,2014-08-29,60.05,60.18,59.55,59.845,756750
HST,2014-08-29,22.64,22.9,22.6,22.82,4035799
HSY,2014-08-29,91.9,91.95,91.25,91.42,765489
HUM,2014-08-29,127.93,129.59,127.9,128.74,811390
IBM,2014-08-29,192.28,192.75,191.14,192.3,2911097
ICE,2014-08-29,37.818,38,37.694,37.8,2873105
IDXX,2014-08-29,62,62.06,61.42,61.985,673420
IFF,2014-08-29,101.48,102,101.08,101.59,258713
ILMN,2014-08-29,180.13,180.23,178.95,179.36,1369347
INCY,2014-08-29,54.22,54.62,53.89,54.2,535154
INFO,2014-08-29,25.01,25.25,24.51,25.01,501708
INTC,2014-08-29,34.81,34.935,34.67,34.92,32305331
INTU,2014-08-29,83.64,83.64,82.6,83.18,1267166
IPG,2014-08-29,19.8,19.8,19.51,19.53,3314545
IP,2014-08-29,48.41,48.52,48.15,48.45,2223788
IQV,2014-08-29,56.6,56.725,55.8475,56.12,348031
IRM,2014-08-29,35.49,36.33,35.49,35.98,940339
IR,2014-08-29,60.84,60.86,59.98,60.2,2044868
ISRG,2014-08-29,156.7365,157.209,154.7332,156.6698,735735
ITW,2014-08-29,88.26,88.4299,87.8,88.21,1251807
IT,2014-08-29,74.04,74.66,73.78,74.59,225346
IVZ,2014-08-29,40.77,40.99,40.65,40.84,1678007
JBHT,2014-08-29,75.94,75.95,75.4,75.55,588159
JCI,2014-08-29,46.8272,46.9162,46.3979,46.7225,1949253
JEC,2014-08-29,54.35,54.49,53.45,53.91,730592
JNJ,2014-08-29,103.1,103.76,103.0069,103.73,5287778
JNPR,2014-08-29,23.26,23.27,23.01,23.19,5745274
JPM,2014-08-29,59.34,59.65,59.23,59.45,8903530
JWN,2014-08-29,69.71,69.87,69.19,69.25,920048
KEY,2014-08-29,13.5,13.62,13.47,13.61,4482488
KIM,2014-08-29,23.31,23.51,23.2,23.49,1444086
KLAC,2014-08-29,76.64,76.73,76.16,76.42,831510
KMB,2014-08-29,108.49,108.49,107.99,108,1360067
KMI,2014-08-29,39.82,40.48,39.68,40.26,13658245
KMX,2014-08-29,51.98,52.51,51.883,52.4,839703
KORS,2014-08-29,81.18,81.33,79.76,80.12,2204956
KO,2014-08-29,41.6,41.75,41.47,41.72,7666718
KR,2014-08-29,25.555,25.555,25.4,25.49,4366940
KSS,2014-08-29,59.36,59.4088,58.57,58.79,2538115
KSU,2014-08-29,114.39,115.44,113.95,115.36,522872
K,2014-08-29,64.73,65.15,64.6,64.97,1188925
LB,2014-08-29,64.04,64.24,63.71,63.85,910408
LEG,2014-08-29,34.97,35.12,34.82,35.09,458640
LEN,2014-08-29,38.2892,38.6176,38.1471,38.4118,2029518
LH,2014-08-29,105.3,107.32,105.3,107.23,420334
LKQ,2014-08-29,27.78,28.53,27.75,28.4,1760660
LLL,2014-08-29,109.63,110.12,109.335,109.95,531132
LLY,2014-08-29,63.37,63.59,62.97,63.56,3388278
LMT,2014-08-29,174.76,175.09,173.75,174,1532041
LNC,2014-08-29,54.64,55.16,54.62,55.04,1259391
LNT,2014-08-29,29.135,29.255,29.0175,29.245,748890
LOW,2014-08-29,52.5,52.73,52.26,52.51,3510869
LRCX,2014-08-29,72.16,72.44,71.15,71.91,1088580
LUK,2014-08-29,24.82,24.95,24.755,24.93,830002
LUV,2014-08-29,32.1,32.14,31.76,32.01,3444226
LYB,2014-08-29,113.94,114.38,113.34,114.35,2052317
L,2014-08-29,43.65,43.75,43.46,43.74,1038217
MAA,2014-08-29,71.79,72.38,71.535,72.32,346534
MAC,2014-08-29,65.16,65.39,64.92,65.29,969500
MAR,2014-08-29,69.33,69.49,68.85,69.4,1393069
MAS,2014-08-29,23.5,23.59,23.44,23.47,1825016
MAT,2014-08-29,34.6,34.72,34.4,34.49,2897175
MA,2014-08-29,76.3,76.48,75.73,75.81,3231583
MCD,2014-08-29,94.2,94.2,93.51,93.72,4640333
MCHP,2014-08-29,48.29,48.88,48.239,48.83,2134387
MCK,2014-08-29,193.99,195.11,192.97,195.03,807283
MCO,2014-08-29,93.24,93.99,93.05,93.57,676478
MDLZ,2014-08-29,36.32,36.35,36.07,36.19,5086906
MDT,2014-08-29,63.42,63.86,63.06,63.85,4724028
MET,2014-08-29,54.5,54.82,54.31,54.74,4068468
MGM,2014-08-29,24.87,24.87,24.31,24.47,6242869
MHK,2014-08-29,146.02,146.82,144.92,146.02,298057
MKC,2014-08-29,69.69,69.897,69.3,69.69,377380
MLM,2014-08-29,130.82,131.19,129.84,130.96,344434
MMC,2014-08-29,53.07,53.16,52.72,53.1,1523437
MMM,2014-08-29,144.06,144.39,143.18,144,1537846
MNST,2014-08-29,29.5033,29.5833,29.2333,29.47,3187692
MON,2014-08-29,116.03,116.54,115.45,115.65,3068733
MOS,2014-08-29,47.94,48.0852,47.68,47.76,1698097
MO,2014-08-29,43,43.12,42.93,43.08,3652838
MPC,2014-08-29,45.24,45.6,45.09,45.505,3281176
MRK,2014-08-29,60.42,60.42,59.83,60.11,5715779
MRO,2014-08-29,40.9,41.74,40.87,41.69,7048113
MSFT,2014-08-29,45.09,45.44,44.855,45.43,21608625
MSI,2014-08-29,59.54,59.63,59.03,59.4,2113833
MS,2014-08-29,34.15,34.51,34.08,34.31,4946707
MTB,2014-08-29,122.68,123.69,122.58,123.63,359844
MTD,2014-08-29,271.62,271.62,269.65,270.48,69161
MU,2014-08-29,32.95,32.99,32.5,32.6,13522585
MYL,2014-08-29,48.43,48.63,48.2016,48.6,3027224
M,2014-08-29,62.41,62.73,62.13,62.29,3326048
NAVI,2014-08-29,17.72,18,17.65,17.94,1990289
NBL,2014-08-29,71.11,72.16,70.815,72.14,1755535
NCLH,2014-08-29,33.1,33.59,33.02,33.31,467308
NDAQ,2014-08-29,43.89,44.06,43.46,43.47,822936
NEE,2014-08-29,97.75,98.5,97.54,98.45,1386351
NEM,2014-08-29,26.66,27.2,26.6,27.09,3845502
NFLX,2014-08-29,68.1214,68.6428,67.7342,68.2342,9839410
NFX,2014-08-29,43.75,44.87,43.68,44.82,2263202
NI,2014-08-29,39.48,39.81,39.44,39.67,1248936
NKE,2014-08-29,39.425,39.47,39.135,39.275,6422960
NLSN,2014-08-29,46.86,47.02,46.58,46.99,960315
NOC,2014-08-29,126.9,127.68,126.77,127.22,811785
NOV,2014-08-29,85.55,86.46,85.21,86.43,2116885
NRG,2014-08-29,30.45,30.82,30.4,30.78,2453922
NSC,2014-08-29,106.8,107,106.29,107,699298
NTAP,2014-08-29,42.06,42.165,41.675,42.16,2336844
NTRS,2014-08-29,69,69.44,68.7,69.35,1091482
NUE,2014-08-29,54.15,54.38,53.91,54.32,849021
NVDA,2014-08-29,19.46,19.49,19.25,19.45,5198761
NWL,2014-08-29,33.55,33.58,33.03,33.52,731120
NWSA,2014-08-29,17.68,17.72,17.54,17.625,2377192
NWS,2014-08-29,17.35,17.35,17.16,17.26,706784
OKE,2014-08-29,69.62,70.23,69.51,70.2,586254
OMC,2014-08-29,72.29,72.73,71.85,72.01,1120978
ORCL,2014-08-29,41.24,41.73,41.24,41.53,8970927
ORLY,2014-08-29,157.18,157.18,154.97,155.98,455111
OXY,2014-08-29,103.02,104.07,103.02,103.73,2485914
O,2014-08-29,44.54,44.745,44.47,44.72,1090084
PAYX,2014-08-29,41.99,41.99,41.46,41.65,1711354
PBCT,2014-08-29,14.97,15.01,14.9,14.95,1459648
PCAR,2014-08-29,63.05,63.05,62.59,62.81,828917
PCG,2014-08-29,46.14,46.48,46.02,46.48,1637240
PCLN,2014-08-29,1255.24,1255.85,1241.62,1244.31,532725
PDCO,2014-08-29,40.46,40.59,40.14,40.27,361850
PEG,2014-08-29,37.02,37.41,36.96,37.39,2267274
PEP,2014-08-29,92.73,92.91,92.01,92.49,3657709
PFE,2014-08-29,29.46,29.49,29.29,29.39,16784494
PFG,2014-08-29,54.15,54.54,54.09,54.29,709376
PGR,2014-08-29,24.99,25.04,24.905,25.02,1688463
PG,2014-08-29,83.09,83.13,82.6,83.11,4901408
PHM,2014-08-29,19.06,19.305,19.0099,19.22,2779620
PH,2014-08-29,115.19,115.56,114.45,115.5,1398450
PKG,2014-08-29,67.4,68.07,67.03,67.99,491580
PKI,2014-08-29,44.74,44.937,44.65,44.85,299357
PLD,2014-08-29,40.89,40.965,40.68,40.94,1844316
PM,2014-08-29,85.28,85.69,85.04,85.58,2570631
PNC,2014-08-29,85.02,85.02,84.52,84.75,1383608
PNR,2014-08-29,68.6,68.63,67.61,68.07,1280992
PNW,2014-08-29,56.59,56.97,56.48,56.95,739706
PPG,2014-08-29,102.97,103.1,102.605,102.93,777086
PPL,2014-08-29,34.41,34.64,34.36,34.63,3737024
PRGO,2014-08-29,152.63,153,148.19,148.74,578654
PRU,2014-08-29,89.55,90.04,89.4,89.7,1580657
PSA,2014-08-29,174,175.22,173.8,175.18,494884
PSX,2014-08-29,86.58,87.15,86.445,87.02,2150342
PVH,2014-08-29,117.75,118,116.11,116.74,416494
PWR,2014-08-29,36.22,36.41,36.01,36.34,832787
PXD,2014-08-29,206.46,209.14,204.59,208.65,951093
PX,2014-08-29,131.82,131.98,131.14,131.66,768843
QCOM,2014-08-29,76.6,76.6,75.76,76.1,6483745
RCL,2014-08-29,63.45,64.05,63.08,63.76,1117314
REGN,2014-08-29,349.1,350.74,346.2,350.455,525535
REG,2014-08-29,56.74,57.17,56.65,57.14,638792
RE,2014-08-29,163.69,164.86,163.03,163.84,349685
RF,2014-08-29,10.12,10.16,10.05,10.15,7311379
RHI,2014-08-29,49.78,50.33,49.71,50.21,702936
RHT,2014-08-29,60.93,61.44,60.41,60.92,1199027
RJF,2014-08-29,54.46,54.73,53.99,54.64,378952
RL,2014-08-29,169,169.35,167.92,169.2,517778
RMD,2014-08-29,53.18,53.5,53.01,53.05,576811
ROK,2014-08-29,116.45,117.04,115.98,116.61,475497
ROP,2014-08-29,150.58,151.14,149.86,150.56,222980
ROST,2014-08-29,37.31,37.83,37.31,37.71,3906026
RRC,2014-08-29,78.5,78.63,77.63,78.59,1066218
RSG,2014-08-29,39.43,39.53,39.23,39.33,1017340
RTN,2014-08-29,96.39,96.83,95.896,96.34,1643526
SBAC,2014-08-29,111.13,111.13,109.93,110.29,526712
SBUX,2014-08-29,39.035,39.05,38.76,38.905,4657356
SCG,2014-08-29,51.5,51.94,51.38,51.94,539157
SCHW,2014-08-29,28.44,28.675,28.37,28.51,2468341
SEE,2014-08-29,35.94,36.18,35.69,36.1,1304678
SHW,2014-08-29,217.87,218.316,216.9,218.11,300668
SIG,2014-08-29,116.65,118.27,115.56,117.87,1436821
SJM,2014-08-29,102.53,102.66,102.04,102.6,261933
SLB,2014-08-29,110.29,110.38,109.17,109.64,4598513
SLG,2014-08-29,109.7,109.88,109.02,109.35,1304765
SNA,2014-08-29,125.44,125.5,124.67,124.95,308892
SNI,2014-08-29,80.19,80.3,79.635,79.71,784226
SNPS,2014-08-29,40.89,40.995,40.56,40.9,535686
SO,2014-08-29,44.18,44.4,44.06,44.4,2615068
SPGI,2014-08-29,81.22,81.27,80.6,81.13,623166
SPG,2014-08-29,169.6,170.43,168.98,170.03,1641320
SRCL,2014-08-29,119.57,119.61,118.47,118.85,188328
SRE,2014-08-29,104.76,106.09,104.76,105.97,918409
STI,2014-08-29,38.03,38.13,37.71,38.08,1607662
STT,2014-08-29,71.87,72.19,71.57,72.03,1175824
STX,2014-08-29,62.24,62.95,61.89,62.58,1776001
STZ,2014-08-29,87.04,87.19,86.16,87.09,531513
SWKS,2014-08-29,56.12,56.94,56.1,56.66,3071231
SWK,2014-08-29,91.06,91.96,90.78,91.5,939527
SYF,2014-08-29,25.81,25.94,25.45,25.79,982178
SYK,2014-08-29,82.83,83.48,82.565,83.31,1136281
SYMC,2014-08-29,24.29,24.32,24.13,24.28,2488814
SYY,2014-08-29,37.82,37.87,37.62,37.83,2831767
TAP,2014-08-29,73.71,73.99,73.43,73.95,734702
TDG,2014-08-29,189.98,189.98,187.66,187.99,297556
TEL,2014-08-29,62.18,62.78,62.12,62.68,1446604
TGT,2014-08-29,60.72,60.72,60.05,60.07,4008142
TIF,2014-08-29,101.62,101.91,100.83,100.94,760488
TJX,2014-08-29,59.86,59.88,59.41,59.61,2469937
TMK,2014-08-29,55.15,55.31,54.53,54.55,777484
TMO,2014-08-29,120.13,120.8,119.5201,120.21,1109809
TPR,2014-08-29,36.92,36.965,36.62,36.83,2764714
TRIP,2014-08-29,99.71,100.78,98.71,99.09,1154749
TROW,2014-08-29,81,81.17,80.46,80.995,1108658
TRV,2014-08-29,94.47,94.76,93.96,94.71,1375957
TSCO,2014-08-29,67.52,67.55,66.65,66.95,886840
TSN,2014-08-29,38.03,38.11,37.82,38.06,3121682
TSS,2014-08-29,31.33,31.53,31.15,31.46,475553
TWX,2014-08-29,77,77.14,76.78,77.03,2815895
TXN,2014-08-29,48.31,48.34,47.89,48.18,3432990
TXT,2014-08-29,38.06,38.229,37.9,38,1129491
T,2014-08-29,34.73,34.96,34.62,34.96,12709693
UAA,2014-08-29,34.98,34.99,34.055,34.18,4796246
UAL,2014-08-29,48.15,48.41,47.23,47.61,4095976
UDR,2014-08-29,29.84,29.99,29.7,29.92,1227281
UHS,2014-08-29,113.43,115.44,113.35,114.44,441385
ULTA,2014-08-29,98.15,98.82,97.15,97.31,523336
UNH,2014-08-29,86.75,87.23,86.35,86.68,3297485
UNM,2014-08-29,36.23,36.38,36.12,36.27,1200823
UNP,2014-08-29,105.03,105.36,104.56,105.27,1939605
UPS,2014-08-29,97.76,97.93,97.11,97.33,2339079
URI,2014-08-29,117.8,118.28,117.23,117.65,577907
USB,2014-08-29,42.23,42.295,41.99,42.28,3381685
UTX,2014-08-29,109.11,109.35,107.71,107.98,4717408
VAR,2014-08-29,84.79,85.09,84.59,85.02,619635
VFC,2014-08-29,63.83,64.13,63.55,64.12,1100442
VIAB,2014-08-29,81.19,81.19,80.3301,81.15,1936233
VLO,2014-08-29,54.32,54.33,53.89,54.14,3793372
VMC,2014-08-29,63.42,63.68,62.87,63.38,406046
VNO,2014-08-29,105.75,105.9,105.29,105.87,680615
VRSK,2014-08-29,64.28,64.5,63.49,64.19,397298
VRSN,2014-08-29,56.55,57.43,56.55,57.075,827601
VRTX,2014-08-29,93.08,94,92.4,93.57,723167
VTR,2014-08-29,65.89,65.99,65.62,65.78,1362666
VZ,2014-08-29,49.43,49.82,49.4,49.82,11260146
V,2014-08-29,53.64,53.75,53.025,53.13,14646068
WAT,2014-08-29,103.25,103.515,102.89,103.43,369497
WBA,2014-08-29,60.58,60.87,60.26,60.52,3189175
WDC,2014-08-29,102.77,103.5,101.89,103.01,1316610
WEC,2014-08-29,45.07,45.37,44.98,45.33,1673912
WFC,2014-08-29,51.265,51.47,51.181,51.44,8863186
WHR,2014-08-29,152.03,153.298,151.87,153.02,515430
WMB,2014-08-29,59.06,59.455,58.7722,59.44,3493847
WMT,2014-08-29,75.75,75.88,75.29,75.5,5080513
WM,2014-08-29,46.85,47.06,46.7,46.97,1217566
WU,2014-08-29,17.5,17.53,17.44,17.47,4009852
WYNN,2014-08-29,197.32,197.32,191.89,192.88,2038392
WYN,2014-08-29,80.36,81.08,80.04,80.94,717178
WY,2014-08-29,34.02,34.1,33.87,33.95,2970735
XEC,2014-08-29,143.84,145.26,143.08,145.16,598846
XEL,2014-08-29,31.87,32.06,31.75,32.05,1334228
XLNX,2014-08-29,41.93,42.28,41.75,42.25,2077613
XL,2014-08-29,34.08,34.29,34.04,34.18,848139
XOM,2014-08-29,99.38,99.67,98.72,99.46,8873707
XRAY,2014-08-29,47.66,47.73,47.19,47.705,426709
XRX,2014-08-29,55.16,55.52,54.84,55.24,1236410
XYL,2014-08-29,37.37,37.48,36.95,37.26,395228
YUM,2014-08-29,72.5,72.64,72.08,72.43,2155541
ZBH,2014-08-29,99.6,99.6,98.74,99.31,1015724
ZION,2014-08-29,29.26,29.2925,29.055,29.14,2365237
ZTS,2014-08-29,35.33,35.44,35.005,35.44,1190898
AAL,2014-09-02,39,40.54,38.89,40.5,10934400
AAPL,2014-09-02,103.06,103.74,102.72,103.3,53564262
AAP,2014-09-02,137.14,138.75,137.01,137.88,1040071
ABBV,2014-09-02,55.43,55.53,54.96,55.07,7354915
ABC,2014-09-02,77.51,77.69,77.05,77.15,1112317
ABT,2014-09-02,42.17,42.4,41.94,42.23,4300880
ACN,2014-09-02,80.95,81.49,80.91,81.12,1753960
ADBE,2014-09-02,72.06,72.59,71.84,72.1,2161445
ADI,2014-09-02,51.1,51.35,50.4,50.62,2045528
ADM,2014-09-02,49.98,50.56,49.71,50.06,3564326
ADP,2014-09-02,83.68,83.94,83.27,83.69,1207029
ADSK,2014-09-02,53.955,53.955,52.88,53.46,1793306
ADS,2014-09-02,264.41,266.928,263.05,264.31,557100
AEE,2014-09-02,39.93,40.08,39.19,39.34,1167520
AEP,2014-09-02,53.66,53.73,52.75,52.88,2369623
AES,2014-09-02,15.17,15.21,14.87,14.95,3803670
AET,2014-09-02,82.66,82.7397,81.04,81.93,2392351
AFL,2014-09-02,61.62,61.76,61.07,61.26,2057369
AGN,2014-09-02,227,229.41,225.26,229.07,1511894
AIG,2014-09-02,56.29,56.37,55.46,55.8,6048582
AIV,2014-09-02,34.28,34.52,34.08,34.52,829316
AIZ,2014-09-02,66.78,67.28,66.58,66.84,322788
AJG,2014-09-02,47.34,47.95,46.98,47.07,1025800
AKAM,2014-09-02,60.5,60.99,60.38,60.69,1406575
ALB,2014-09-02,63.65,64.12,63.58,63.92,871153
ALGN,2014-09-02,54.46,55.56,54.19,55.53,597302
ALK,2014-09-02,46.34,48.25,46.32,48.24,1610342
ALLE,2014-09-02,51.53,52.3,51.46,52.27,661947
ALL,2014-09-02,61.73,61.97,61.52,61.83,1827107
ALXN,2014-09-02,169.99,170.45,168.42,169.14,839795
AMAT,2014-09-02,22.89,23,22.69,22.93,11956897
AMD,2014-09-02,4.16,4.25,4.15,4.16,12603414
AME,2014-09-02,53.13,53.34,52.67,52.87,792700
AMGN,2014-09-02,139.62,139.93,137.2,137.96,3290710
AMG,2014-09-02,212.23,213.152,210.17,211.15,307826
AMP,2014-09-02,126.45,128.18,126.45,127.75,1085473
AMT,2014-09-02,99.13,99.26,98.1,98.78,2678418
AMZN,2014-09-02,339.98,342.5,337.1587,342.38,2328881
ANDV,2014-09-02,64.86,65.04,63.55,63.78,2114157
ANSS,2014-09-02,81.59,82.09,81.02,81.9,712227
ANTM,2014-09-02,116.46,116.63,114.63,115.64,1485292
AON,2014-09-02,87.39,88.3501,87.22,87.7,1179025
AOS,2014-09-02,24.645,24.885,24.545,24.7,861636
APA,2014-09-02,101.82,101.91,99.56,100.16,2349913
APC,2014-09-02,112.08,112.93,110.87,111.57,3915878
APD,2014-09-02,133.17,133.51,131.71,132.29,1254171
APH,2014-09-02,51.835,52.37,51.835,52.15,1879662
ARE,2014-09-02,79.21,79.54,78.82,79.12,603970
ARNC,2014-09-02,49.92,50.16,49.68,50.01,3584219
ATVI,2014-09-02,23.53,23.755,23.35,23.74,6068243
AVB,2014-09-02,154.35,154.49,153.14,154.15,510861
AVGO,2014-09-02,82.97,85.14,82.3956,85.02,4160673
AVY,2014-09-02,48.07,48.43,48,48.15,878995
AWK,2014-09-02,50.06,50.51,49.9,50.14,758933
AXP,2014-09-02,89.9,90.13,89.28,89.72,3592108
AYI,2014-09-02,124.45,125.89,123.99,125.07,300848
AZO,2014-09-02,534.67,541.8,534.67,536.56,212450
A,2014-09-02,57.23,58.1,57.23,58.07,2015566
BAC,2014-09-02,16.14,16.28,16.06,16.27,59400412
BAX,2014-09-02,74.95,75.0975,74.17,74.29,1903365
BA,2014-09-02,125.62,126.26,124.57,125.48,4584780
BBT,2014-09-02,37.48,37.65,37.26,37.53,2412309
BBY,2014-09-02,32.03,32.24,31.165,31.35,4928892
BDX,2014-09-02,117.3,117.54,116.62,116.85,774989
BEN,2014-09-02,56.69,56.85,56.19,56.6,1560429
BF.B,2014-09-02,46.28,46.645,46.005,46.105,840814
BIIB,2014-09-02,345.47,347.7892,340.6,342.68,715592
BK,2014-09-02,39.3,39.66,39.205,39.65,3655170
BLK,2014-09-02,332.41,332.655,327.02,328.82,772528
BLL,2014-09-02,32.375,32.785,32.2075,32.625,3136998
BMY,2014-09-02,50.62,50.79,50.12,50.58,4381788
BRK.B,2014-09-02,138.03,138.27,137.06,137.96,3319300
BSX,2014-09-02,12.69,12.7,12.51,12.59,6770498
BWA,2014-09-02,62.23,62.96,62.03,62.69,965747
BXP,2014-09-02,121.27,121.89,121.03,121.23,565332
CAG,2014-09-02,32.19,32.25,31.92,32.11,2164688
CAH,2014-09-02,73.72,73.86,73.31,73.83,2433882
CAT,2014-09-02,109.03,109.73,108.83,108.92,4040595
CA,2014-09-02,28.24,28.69,28.105,28.65,2982462
CBG,2014-09-02,31.84,31.95,31.62,31.78,1304173
CBOE,2014-09-02,53.17,53.66,52.8,53.4,508334
CBS,2014-09-02,59.3,59.65,58.66,58.83,6484837
CB,2014-09-02,106.66,107.07,106.24,106.63,594552
CCI,2014-09-02,79.77,79.8,79.22,79.53,1180038
CCL,2014-09-02,37.73,38.02,37.6,37.95,2956452
CDNS,2014-09-02,17.61,17.99,17.51,17.79,2773971
CELG,2014-09-02,95.5,96.44,94.7,95.09,3487053
CERN,2014-09-02,57.92,58.07,57.66,58.06,1347583
CF,2014-09-02,51.796,51.81,51.104,51.304,2837620
CHD,2014-09-02,34.24,34.515,34.145,34.35,1732966
CHK,2014-09-02,27.1,27.15,26.71,26.8,6701450
CHRW,2014-09-02,68.34,68.5,68.08,68.37,987408
CHTR,2014-09-02,156.67,158.68,156.48,158.4,808011
CINF,2014-09-02,48.28,48.553,48.15,48.28,497372
CI,2014-09-02,94.92,95.1,93.45,94.2,826140
CLX,2014-09-02,88.65,89.07,88.23,88.66,770335
CL,2014-09-02,64.44,64.7,64.16,64.42,3045424
CMA,2014-09-02,50.49,51.1,50.46,50.73,1188704
CMCSA,2014-09-02,27.355,27.485,27.175,27.39,19070174
CME,2014-09-02,76.58,77.1,76.4,76.75,1255028
CMG,2014-09-02,678.85,683.5,675.25,682.9,232893
CMI,2014-09-02,145.37,145.63,143.8,144.35,1216776
CMS,2014-09-02,30.56,30.63,30.17,30.24,2797491
CNC,2014-09-02,39.035,39.09,38.51,38.67,891904
CNP,2014-09-02,24.85,24.9,24.61,24.74,2273118
COF,2014-09-02,82.34,82.69,81.87,82.58,2808885
COG,2014-09-02,33.91,33.91,33.05,33.35,4151641
COL,2014-09-02,76.97,77.33,76.32,76.47,614209
COO,2014-09-02,163.49,164.85,162.95,162.99,585100
COP,2014-09-02,81.06,81.1,79.77,80.22,5578013
COST,2014-09-02,121,121.63,120.9,121.56,1469943
COTY,2014-09-02,17.19,17.36,17,17.22,2161399
CPB,2014-09-02,44.75,45.12,44.43,44.64,743252
CRM,2014-09-02,59.2,60.11,59.11,59.85,5268153
CSCO,2014-09-02,24.94,24.995,24.75,24.88,19836085
CSX,2014-09-02,30.98,31.3,30.95,31.06,3616149
CTAS,2014-09-02,66.42,66.88,66.13,66.63,454422
CTL,2014-09-02,41.07,41.1,40.68,40.86,3422613
CTSH,2014-09-02,45.99,46.09,45.74,45.88,4574205
CTXS,2014-09-02,70.22,70.99,70.18,70.56,1423719
CVS,2014-09-02,79.47,79.79,79.22,79.73,2566223
CVX,2014-09-02,129.2,129.38,127.06,127.54,4749550
CXO,2014-09-02,141.85,142.0397,138.68,139.16,766558
C,2014-09-02,51.78,51.98,51.44,51.96,11454605
DAL,2014-09-02,39.8,40.97,39.75,40.93,11664102
DE,2014-09-02,84.01,84.58,83.525,83.77,2790246
DFS,2014-09-02,62.84,63.67,62.75,63.47,2323203
DGX,2014-09-02,63.25,63.3,62.71,63.09,844247
DG,2014-09-02,64.5,65.1,64.21,64.36,3899147
DHI,2014-09-02,21.67,21.73,21.5,21.64,4972760
DHR,2014-09-02,76.67,76.93,76.205,76.42,2300528
DISCA,2014-09-02,43.9,44.21,43.86,44.01,2927827
DISCK,2014-09-02,43.05,43.62,43.05,43.61,2913205
DISH,2014-09-02,65.32,66.14,65.23,66,1649525
DIS,2014-09-02,90.18,90.93,90.15,90.8,5601956
DLR,2014-09-02,65.47,65.59,65.02,65.53,1177628
DLTR,2014-09-02,53.87,54.7,53.78,54.46,4135602
DOV,2014-09-02,88.16,88.82,87.84,88.12,604412
DPS,2014-09-02,62.82,63.41,62.65,63.03,1731749
DRE,2014-09-02,18.57,18.73,18.46,18.52,2323741
DRI,2014-09-02,47.31,48.93,47.31,47.75,2276643
DTE,2014-09-02,78.13,78.3,76.97,77.42,878936
DUK,2014-09-02,74.02,74.09,73.09,73.45,4079167
DVA,2014-09-02,74.95,75.27,74.49,74.58,763913
DVN,2014-09-02,75.3,75.34,73.55,74.08,1947861
D,2014-09-02,70.33,70.95,69.08,69.47,2620459
EA,2014-09-02,37.82,38.03,37.54,38.01,4259008
EBAY,2014-09-02,55.48,55.59,54.69,54.88,11178463
ECL,2014-09-02,114.94,115.03,114.24,114.65,698814
ED,2014-09-02,57.88,58.07,56.92,57.16,1764393
EFX,2014-09-02,78.93,79.31,78.2601,78.7,536324
EIX,2014-09-02,59.25,59.3497,58.23,58.64,2282958
EL,2014-09-02,76.68,76.89,76.46,76.84,1401540
EMN,2014-09-02,82.81,83.27,82.45,83.07,1149588
EMR,2014-09-02,64.33,64.665,64.07,64.31,3087456
EOG,2014-09-02,109.57,109.85,107.08,107.71,2755508
EQIX,2014-09-02,217.65,219.97,217.6225,219.45,634227
EQR,2014-09-02,66.63,66.68,66.06,66.3,1363070
EQT,2014-09-02,99.06,99.2,96.88,97.57,918543
ESRX,2014-09-02,74.2,74.25,73.08,73.45,3161332
ESS,2014-09-02,193.34,194.19,192.58,193.07,347197
ES,2014-09-02,45.74,45.94,45.28,45.44,2522100
ETFC,2014-09-02,22.38,22.57,22.15,22.29,1714321
ETN,2014-09-02,70,70.49,69.72,70.27,1937124
ETR,2014-09-02,77.33,77.42,75.89,76.38,1959805
EW,2014-09-02,49.68,49.76,48.4175,48.79,1962478
EXC,2014-09-02,33.43,33.46,32.595,32.83,6541801
EXPD,2014-09-02,41.34,41.805,41.34,41.66,781624
EXPE,2014-09-02,86.43,88.34,86.145,88.29,1776916
EXR,2014-09-02,52.72,53.43,52.72,53.37,629569
FAST,2014-09-02,45.39,45.66,44.92,45.18,1200192
FBHS,2014-09-02,43.31,43.74,43.115,43.63,1338947
FB,2014-09-02,75.01,76.7,74.82,76.68,34979438
FCX,2014-09-02,36.04,36.22,35.45,35.49,10918628
FDX,2014-09-02,148.72,150.57,148.366,150.4,1419033
FE,2014-09-02,34.24,34.25,33.35,33.69,2428871
FFIV,2014-09-02,124.5,125.99,124.21,125.73,653884
FISV,2014-09-02,64.57,64.8,64.21,64.65,1062468
FIS,2014-09-02,56.91,57.3,56.69,57.06,884523
FITB,2014-09-02,20.41,20.58,20.33,20.51,4932518
FLIR,2014-09-02,33.8,34.01,33.63,33.75,487929
FLR,2014-09-02,73.74,74.8,73.59,73.8,839778
FLS,2014-09-02,76.47,77.49,76.01,77.04,867245
FL,2014-09-02,56.29,57.5,56.15,57.25,2465421
FMC,2014-09-02,66.27,66.33,65.51,65.97,1051717
FOXA,2014-09-02,35.39,35.99,35.39,35.93,8477216
FOX,2014-09-02,34.4,34.97,34.4,34.93,2698002
FRT,2014-09-02,124.68,125.33,124.15,124.55,628074
FTI,2014-09-02,61.84,62,60.3,60.38,1151502
F,2014-09-02,17.48,17.62,17.48,17.6,18538339
GD,2014-09-02,123.35,123.84,122.54,122.66,1711599
GE,2014-09-02,25.89,26.03,25.77,25.85,24386705
GGP,2014-09-02,24.61,24.65,24.41,24.45,2806775
GILD,2014-09-02,108.17,109.5,107.61,109.36,15275684
GIS,2014-09-02,53.4,53.74,53.24,53.36,2045587
GLW,2014-09-02,20.88,20.98,20.75,20.97,6270163
GM,2014-09-02,34.88,35.14,34.62,34.8,7825129
GOOGL,2014-09-02,582.95,589.3,582.4,588.63,1585277
GOOG,2014-09-02,571.85,577.83,571.19,577.33,1576830
GPC,2014-09-02,87.95,88.54,87.4701,87.99,449820
GPN,2014-09-02,36.36,36.89,36.325,36.425,1445872
GPS,2014-09-02,46.31,46.63,46.24,46.41,3640777
GRMN,2014-09-02,54.36,54.53,53.505,53.92,1690371
GS,2014-09-02,179.26,180.219,178.38,179.77,1986308
GT,2014-09-02,25.9,26.23,25.69,25.73,2894177
GWW,2014-09-02,246.97,247.7325,245.64,247.43,372278
HAL,2014-09-02,68.17,68.18,66.23,67.49,10644635
HAS,2014-09-02,52.73,53.02,52.48,52.665,763007
HBAN,2014-09-02,9.89,9.94,9.825,9.91,5845956
HBI,2014-09-02,25.6925,26.13,25.6725,25.96,3630660
HCA,2014-09-02,70,70.29,69.06,70.15,1944354
HCN,2014-09-02,67.83,67.87,67,67.26,1494683
HCP,2014-09-02,43.46,43.46,43.01,43.09,1653492
HD,2014-09-02,93.04,93.31,89.85,91.15,20753212
HES,2014-09-02,101,101.25,99.821,100.53,2013267
HIG,2014-09-02,37.16,37.49,36.99,37.07,2508075
HII,2014-09-02,102.26,104.78,101.83,104.74,413190
HOG,2014-09-02,63.97,64.07,63.22,63.32,884423
HOLX,2014-09-02,24.87,25.34,24.84,25.295,2267025
HON,2014-09-02,95.18,95.79,95.06,95.5,1672771
HP,2014-09-02,104.74,105,102.77,103.82,1220179
HRB,2014-09-02,33.72,33.84,33.52,33.6,1766220
HRL,2014-09-02,25.375,25.625,25.355,25.46,1427168
HRS,2014-09-02,71.26,71.4,70.63,71,440127
HSIC,2014-09-02,59.84,60.085,59.585,59.9,1059596
HST,2014-09-02,22.85,22.9,22.74,22.83,3696438
HSY,2014-09-02,91.41,91.97,91.18,91.71,954257
HUM,2014-09-02,129.15,129.49,126.66,127.45,2102418
IBM,2014-09-02,192.68,192.97,190.93,191.56,2679659
ICE,2014-09-02,37.99,38.023,37.432,37.66,3022930
IDXX,2014-09-02,62.15,62.55,61.685,62.01,712756
IFF,2014-09-02,101.6,102.08,100.4835,101.34,405335
ILMN,2014-09-02,180.26,180.45,178.83,179.73,925952
INCY,2014-09-02,54.5,54.5,52.5,53.12,945537
INFO,2014-09-02,25.04,25.51,24.99,25.01,214724
INTC,2014-09-02,34.76,34.91,34.431,34.57,32095584
INTU,2014-09-02,83.35,83.67,82.73,82.88,1429336
IPG,2014-09-02,19.54,19.64,19.46,19.61,4318727
IP,2014-09-02,48.36,48.67,48.13,48.46,2300252
IQV,2014-09-02,56.32,56.36,55.76,55.88,367878
IRM,2014-09-02,36.03,36.35,35.87,36.09,1082861
IR,2014-09-02,60.51,60.66,59.94,60.22,1691967
ISRG,2014-09-02,157.5165,158.3165,156.2832,158.0198,648711
ITW,2014-09-02,88.28,88.61,87.89,88.37,1646312
IT,2014-09-02,74.75,75.48,74.39,75.32,389589
IVZ,2014-09-02,40.8,41.2,40.64,40.96,2627271
JBHT,2014-09-02,73.94,76.37,73.94,76.02,1001917
JCI,2014-09-02,46.7225,46.8586,46.0628,46.2303,3332012
JEC,2014-09-02,54.07,54.7,53.27,53.62,705127
JNJ,2014-09-02,103.3,103.7097,103.02,103.36,4644820
JNPR,2014-09-02,23.21,23.565,23.16,23.19,3804317
JPM,2014-09-02,59.46,59.71,59.15,59.67,8678222
JWN,2014-09-02,69.3,69.85,68.67,69.15,1390747
KEY,2014-09-02,13.65,13.76,13.6,13.71,6742588
KIM,2014-09-02,23.54,23.6,23.46,23.53,1641700
KLAC,2014-09-02,76.54,77.3,76.47,77.15,1328602
KMB,2014-09-02,108.17,108.56,107.54,108,1808807
KMI,2014-09-02,40.31,40.31,39.75,39.86,9045701
KMX,2014-09-02,52.4,52.95,51.78,51.88,1350403
KORS,2014-09-02,80.15,81.54,79.96,80.54,2719581
KO,2014-09-02,41.52,41.84,41.31,41.64,9798704
KR,2014-09-02,25.515,25.8,25.485,25.665,4784300
KSS,2014-09-02,58.99,59.36,58.71,59.11,2720041
KSU,2014-09-02,115.42,117,115.42,116.17,835618
K,2014-09-02,64.93,65.29,64.68,64.79,1369137
LB,2014-09-02,63.9,64.28,63.51,63.61,1092816
LEG,2014-09-02,35.06,35.39,34.95,35.39,789171
LEN,2014-09-02,38.5784,38.5784,38.0392,38.3333,1892415
LH,2014-09-02,107.25,107.68,106.33,106.55,482179
LKQ,2014-09-02,28.37,28.96,28.35,28.95,2903731
LLL,2014-09-02,110.2,110.53,109.62,110.19,518146
LLY,2014-09-02,63.6,63.8697,63.48,63.68,3470644
LMT,2014-09-02,175.14,175.31,173.07,173.8,1547713
LNC,2014-09-02,55.28,55.845,55.17,55.3,2759450
LNT,2014-09-02,29.24,29.345,28.9,29.055,1385440
LOW,2014-09-02,52.66,52.94,52.03,52.61,5144258
LRCX,2014-09-02,72.1,72.446,71.39,71.57,1304418
LUK,2014-09-02,25.02,25.15,24.8543,24.95,1106151
LUV,2014-09-02,32.08,32.92,32.03,32.91,6136603
LYB,2014-09-02,115.07,115.33,113.78,114.19,2548209
L,2014-09-02,43.81,43.82,43.52,43.6,946091
MAA,2014-09-02,72.52,72.66,72.04,72.26,467136
MAC,2014-09-02,65.42,65.57,65.05,65.52,972489
MAR,2014-09-02,69.68,69.69,68.8,69.43,1833724
MAS,2014-09-02,23.58,23.62,23.43,23.59,3402126
MAT,2014-09-02,34.53,34.78,34.3,34.58,2899381
MA,2014-09-02,75.93,76.01,75.44,75.58,3617965
MCD,2014-09-02,93.24,93.7,92.69,92.8,6736236
MCHP,2014-09-02,48.88,49,48.44,48.775,2024480
MCK,2014-09-02,195,195.32,193.02,195.31,839342
MCO,2014-09-02,93.99,94.49,93.13,93.2,782544
MDLZ,2014-09-02,36.29,36.35,35.545,35.74,7838118
MDT,2014-09-02,63.87,63.98,63.55,63.91,5037795
MET,2014-09-02,54.88,55.62,54.86,55.34,6352609
MGM,2014-09-02,24.04,24.04,23.24,23.83,17972065
MHK,2014-09-02,146.06,146.62,145.21,146.07,918591
MKC,2014-09-02,69.72,69.85,69.42,69.53,700678
MLM,2014-09-02,131.09,131.09,128.86,129.82,729510
MMC,2014-09-02,53.22,53.35,52.91,53.15,1458784
MMM,2014-09-02,143.3,144.61,143.3,144.22,1578809
MNST,2014-09-02,29.6,30.3033,29.505,29.9233,5864121
MON,2014-09-02,115.9,115.92,114.6,114.94,3291926
MOS,2014-09-02,47.63,47.645,47.12,47.4,2157238
MO,2014-09-02,43.16,43.68,43.05,43.19,4573509
MPC,2014-09-02,45.375,45.625,44.2,44.755,5939222
MRK,2014-09-02,59.73,60.1,59.67,59.79,6054466
MRO,2014-09-02,41.7,41.75,40.71,41.02,5390742
MSFT,2014-09-02,45.43,45.46,44.85,45.09,22976775
MSI,2014-09-02,59.31,59.4352,58.86,59.01,2270934
MS,2014-09-02,34.42,34.65,34.18,34.55,5115701
MTB,2014-09-02,124,124.45,123.2301,124.41,409759
MTD,2014-09-02,270.08,274.36,269.93,272.78,142421
MU,2014-09-02,32.43,32.6,31.45,31.51,26980218
MYL,2014-09-02,48.77,49,48.46,48.68,2358397
M,2014-09-02,62.37,62.72,62,62.22,5304241
NAVI,2014-09-02,17.94,18.13,17.88,17.98,1560694
NBL,2014-09-02,71.93,72.06,70.46,70.55,1626322
NCLH,2014-09-02,38.01,38.05,36.7,36.99,6593052
NDAQ,2014-09-02,43.8,43.8,43.24,43.52,891306
NEE,2014-09-02,98.29,98.52,96.84,97.23,1873720
NEM,2014-09-02,26.65,26.85,26.23,26.41,7019492
NFLX,2014-09-02,68.3571,68.3985,67.7985,68.0856,8834532
NFX,2014-09-02,44.63,44.66,43.48,43.88,1550201
NI,2014-09-02,39.62,40.03,39.41,39.68,1896115
NKE,2014-09-02,39.175,39.76,39.175,39.64,8164366
NLSN,2014-09-02,46.99,47.17,46.55,46.74,1232453
NOC,2014-09-02,128.41,128.72,127.81,128.57,1027802
NOV,2014-09-02,86.5,86.55,84.1993,84.63,3297143
NRG,2014-09-02,30.82,30.88,30.29,30.47,3325002
NSC,2014-09-02,107,107.87,106.64,107.01,1317100
NTAP,2014-09-02,42.1,42.325,41.93,42.04,2673288
NTRS,2014-09-02,69.54,69.87,69.105,69.49,1776132
NUE,2014-09-02,54.32,54.45,53.91,53.92,1482907
NVDA,2014-09-02,19.5,19.5,19.315,19.495,4815883
NWL,2014-09-02,33.69,33.97,33.6,33.82,1080055
NWSA,2014-09-02,17.65,17.74,17.42,17.43,4195635
NWS,2014-09-02,17.25,17.34,17.06,17.06,1021437
OKE,2014-09-02,70.22,70.75,69.91,70.23,928483
OMC,2014-09-02,71.97,72.59,71.75,72.14,1113911
ORCL,2014-09-02,41.6,41.68,41.46,41.66,8539150
ORLY,2014-09-02,156.65,158.07,156.45,156.6,411756
OXY,2014-09-02,103.43,103.69,102.08,102.36,2713633
O,2014-09-02,44.69,44.82,44.38,44.63,1751288
PAYX,2014-09-02,41.82,41.99,41.59,41.9,1547940
PBCT,2014-09-02,15,15.05,14.925,15.04,1672053
PCAR,2014-09-02,63.1,63.1,62.435,62.74,1130914
PCG,2014-09-02,46.46,47.78,46.005,47.29,8792695
PCLN,2014-09-02,1247.7,1257.76,1244.05,1254.9,681660
PDCO,2014-09-02,40.25,40.58,40.1623,40.32,595024
PEG,2014-09-02,37.28,37.36,36.41,36.58,3750796
PEP,2014-09-02,92.62,93.14,92.38,92.48,5130407
PFE,2014-09-02,29.21,29.41,29.16,29.26,20718884
PFG,2014-09-02,54.59,54.79,54.19,54.55,1114794
PGR,2014-09-02,25.42,25.47,25.12,25.16,3003655
PG,2014-09-02,83.21,83.49,82.71,82.98,5528875
PHM,2014-09-02,19.21,19.21,18.89,18.9,5185764
PH,2014-09-02,115.65,116.44,115.33,116,952538
PKG,2014-09-02,68.25,69.37,68.1,68.73,997725
PKI,2014-09-02,44.95,45.36,44.76,44.89,867731
PLD,2014-09-02,41,41.12,40.75,40.91,2108533
PM,2014-09-02,85.3,85.9,85.06,85.49,3344093
PNC,2014-09-02,84.75,85.27,84.3563,85.2,2043863
PNR,2014-09-02,68.08,68.25,67.32,67.69,2233131
PNW,2014-09-02,57.04,57.07,55.95,56.15,865011
PPG,2014-09-02,103.195,103.27,102.285,102.595,858036
PPL,2014-09-02,34.53,34.72,34.09,34.27,3047718
PRGO,2014-09-02,149.44,150.575,148.82,148.95,930413
PRU,2014-09-02,90.02,90.46,89.1001,89.78,2444519
PSA,2014-09-02,175.5,175.77,174.66,175.3,394247
PSX,2014-09-02,86.91,87.2,86.02,86.95,2375976
PVH,2014-09-02,116.97,117.551,115.07,116.33,957396
PWR,2014-09-02,36.61,37.1232,36.5,36.96,2236175
PXD,2014-09-02,207.93,208.29,204.792,205.3,1255405
PX,2014-09-02,131.82,131.98,131.14,131.66,768843
QCOM,2014-09-02,75.92,76.08,74.75,75.06,9827098
RCL,2014-09-02,63.86,64.39,63.6,64.37,988002
REGN,2014-09-02,367,369.31,359.23,359.5,1517580
REG,2014-09-02,57.21,57.48,57,57.41,579355
RE,2014-09-02,164.54,166.56,164.54,165.46,345864
RF,2014-09-02,10.18,10.275,10.1,10.18,16182413
RHI,2014-09-02,50.2,50.93,50.13,50.89,1040634
RHT,2014-09-02,61.12,61.43,60.803,61.3,925319
RJF,2014-09-02,54.94,55.82,54.74,54.95,821778
RL,2014-09-02,169.29,170.34,168.84,169.81,611211
RMD,2014-09-02,53,53.43,52.8,52.89,923983
ROK,2014-09-02,116.51,117.51,116.28,117.18,596083
ROP,2014-09-02,150.95,151.5,149.69,150.23,277706
ROST,2014-09-02,37.715,38.04,37.65,37.885,3889028
RRC,2014-09-02,78.41,78.72,76,76.27,1741292
RSG,2014-09-02,39.22,39.27,39.02,39.17,1366636
RTN,2014-09-02,96.71,96.76,95.91,96.48,2037696
SBAC,2014-09-02,110.39,110.8,109.7,110.47,690220
SBUX,2014-09-02,38.85,38.99,38.58,38.74,6197468
SCG,2014-09-02,52,52,51.03,51.32,898605
SCHW,2014-09-02,28.66,28.8,28.37,28.71,3151520
SEE,2014-09-02,36.21,36.69,36.08,36.49,1766068
SHW,2014-09-02,218.59,219.015,217.03,217.57,370624
SIG,2014-09-02,119.24,119.24,117.29,117.54,1330525
SJM,2014-09-02,102.61,103.39,102.15,102.66,670278
SLB,2014-09-02,109.63,109.66,107.5242,108.06,6249012
SLG,2014-09-02,109.24,109.8,109.08,109.23,662852
SNA,2014-09-02,125.29,125.87,124.82,125.43,428457
SNI,2014-09-02,79.86,80.86,79.73,80.02,722928
SNPS,2014-09-02,40.57,41,40.55,40.79,1184594
SO,2014-09-02,44.32,44.44,43.61,43.8,3755256
SPGI,2014-09-02,81.18,82.07,81.17,81.95,1097424
SPG,2014-09-02,170.62,170.7397,169.63,170.12,940787
SRCL,2014-09-02,118.73,119.43,118.2901,119.41,302596
SRE,2014-09-02,106.28,106.45,105.15,105.57,1438045
STI,2014-09-02,38.2,38.37,37.9,38.22,2254177
STT,2014-09-02,72.32,72.85,72.14,72.39,1609184
STX,2014-09-02,62.9,63.27,61.21,61.82,3370603
STZ,2014-09-02,87.29,88.5,87.13,87.8,1072781
SWKS,2014-09-02,57.16,57.18,56.11,56.29,3327364
SWK,2014-09-02,91.28,91.84,91.22,91.59,1467601
SYF,2014-09-02,25.7,25.9,25.52,25.79,1873183
SYK,2014-09-02,83.61,83.61,82.76,83.12,1073133
SYMC,2014-09-02,24.32,24.39,24.2,24.28,6533050
SYY,2014-09-02,37.81,38.22,37.81,38.2,3832590
TAP,2014-09-02,74.17,74.17,72.94,73.11,985652
TDG,2014-09-02,188,188.65,187.12,188.15,507740
TEL,2014-09-02,62.81,62.98,62.45,62.75,1073428
TGT,2014-09-02,60.28,60.5,59.98,60.19,2602720
TIF,2014-09-02,101.33,102.15,101.12,101.68,887412
TJX,2014-09-02,59.88,60.65,59.83,60.44,4498184
TMK,2014-09-02,54.59,54.92,54.36,54.47,687636
TMO,2014-09-02,120.89,122.81,120.57,122.72,2156036
TPR,2014-09-02,36.84,37.29,36.48,36.75,3273972
TRIP,2014-09-02,99.59,99.96,98.45,99.44,1425235
TROW,2014-09-02,81.19,81.5,80.47,80.71,1469118
TRV,2014-09-02,94.92,95.34,94.35,94.52,2465814
TSCO,2014-09-02,67.11,67.75,66.77,67.16,1036688
TSN,2014-09-02,38.14,38.39,38,38.37,3124012
TSS,2014-09-02,31.45,31.61,31.26,31.29,785697
TWX,2014-09-02,76.83,77.55,76.81,77.32,2925592
TXN,2014-09-02,48.43,48.43,47.65,47.905,3321302
TXT,2014-09-02,38.09,38.54,38.01,38.43,1364657
T,2014-09-02,34.93,35,34.7,34.84,12691212
UAA,2014-09-02,34.28,35.585,34.2,35.565,7305500
UAL,2014-09-02,48,50,48,49.99,6239764
UDR,2014-09-02,29.95,30.05,29.82,29.98,1640364
UHS,2014-09-02,114.78,115.25,113.17,114.66,606790
ULTA,2014-09-02,97.46,98.45,96.77,98.36,543334
UNH,2014-09-02,87.12,87.22,85.76,86.39,3726067
UNM,2014-09-02,36.38,36.83,36.32,36.81,1887921
UNP,2014-09-02,105.7,106.55,105.49,106.21,3225165
UPS,2014-09-02,97.63,98.29,97.5,97.95,3278116
URI,2014-09-02,118.45,119.5,117.56,118.84,1071696
USB,2014-09-02,42.34,42.4,42.07,42.27,3600600
UTX,2014-09-02,108.26,109.07,107.72,109.04,4142994
VAR,2014-09-02,85.23,85.83,84.88,85.11,532548
VFC,2014-09-02,64.14,64.68,63.96,64.61,1097450
VIAB,2014-09-02,81.15,81.79,81.15,81.46,3292558
VLO,2014-09-02,54.14,54.44,52.91,53.42,4877508
VMC,2014-09-02,63.64,63.825,62.41,62.75,771155
VNO,2014-09-02,106,106.64,105.72,106.62,1044442
VRSK,2014-09-02,64.09,64.94,64.09,64.47,440082
VRSN,2014-09-02,57.38,57.57,56.87,57.19,1503154
VRTX,2014-09-02,94.29,94.3,91.69,92.96,1289795
VTR,2014-09-02,65.81,65.89,65.21,65.41,1364603
VZ,2014-09-02,49.82,50,49.5,49.77,8726415
V,2014-09-02,53.3525,53.7425,53.1775,53.6825,8077416
WAT,2014-09-02,103.48,104.43,103.4,103.88,429810
WBA,2014-09-02,60.23,60.74,59.99,60.01,5431458
WDC,2014-09-02,103.07,103.25,101.52,102,1428597
WEC,2014-09-02,45.31,45.38,44.5,44.7,1735640
WFC,2014-09-02,51.71,51.71,51.24,51.57,9990261
WHR,2014-09-02,153.5,153.84,152.47,153.39,577158
WMB,2014-09-02,59.32,59.77,58.9,59.29,4711282
WMT,2014-09-02,75.42,75.94,75.41,75.75,4532422
WM,2014-09-02,46.97,47.27,46.85,47.26,1517511
WU,2014-09-02,17.49,17.55,17.38,17.46,6059660
WYNN,2014-09-02,189.0999,189.96,180.63,185.05,4725626
WYN,2014-09-02,81.2,81.6,80.247,80.83,833596
WY,2014-09-02,34,34.125,33.92,33.99,1858313
XEC,2014-09-02,144.41,145.14,141.71,142.38,900727
XEL,2014-09-02,32.02,32.09,31.52,31.69,1940579
XLNX,2014-09-02,42.4,42.41,41.84,42,2114836
XL,2014-09-02,34.33,34.44,34.16,34.2,1336126
XOM,2014-09-02,99.43,99.59,97.81,98.49,8966533
XRAY,2014-09-02,47.91,48.01,47.7,47.78,398626
XRX,2014-09-02,55.44,55.8,55.08,55.36,1137660
XYL,2014-09-02,37.5,38.1,37.38,38.06,930856
YUM,2014-09-02,72,72.36,70.72,71.42,4309882
ZBH,2014-09-02,99.72,99.72,98.81,99.29,1037590
ZION,2014-09-02,29.27,29.46,29.16,29.36,1791038
ZTS,2014-09-02,35.44,35.59,35.32,35.48,1654045
AAL,2014-09-03,39.73,39.9,38.67,39.14,9997418
AAPL,2014-09-03,103.1,103.2,98.58,98.94,125420521
AAP,2014-09-03,138.42,138.97,137.97,138.3,597325
ABBV,2014-09-03,55.16,55.53,54.83,55.51,7562354
ABC,2014-09-03,77.51,77.65,77.19,77.36,665290
ABT,2014-09-03,42.4,42.79,42.35,42.76,4143531
ACN,2014-09-03,81.55,81.96,81.3,81.86,2041282
ADBE,2014-09-03,72.55,72.8,71.99,72.43,1971420
ADI,2014-09-03,50.39,50.8,50.09,50.25,1931635
ADM,2014-09-03,50.32,50.41,49.5101,49.93,3214251
ADP,2014-09-03,84.09,84.16,83.6,83.78,1064745
ADSK,2014-09-03,53.8,54.41,53.46,54.36,1940591
ADS,2014-09-03,264.97,266.59,263.22,263.47,405378
AEE,2014-09-03,39.37,39.86,39.34,39.79,1202542
AEP,2014-09-03,53.09,53.525,53,53.36,1714636
AES,2014-09-03,14.96,14.99,14.52,14.56,6911257
AET,2014-09-03,82.3,82.8,82.15,82.43,1918659
AFL,2014-09-03,61.62,61.635,61.0232,61.08,1809528
AGN,2014-09-03,230.58,230.86,226.8,228.55,1065075
AIG,2014-09-03,55.93,56.06,55.56,55.58,5529383
AIV,2014-09-03,34.55,34.77,34.35,34.73,965008
AIZ,2014-09-03,67.2,67.23,66.353,66.41,442972
AJG,2014-09-03,46.94,46.94,46.57,46.68,491085
AKAM,2014-09-03,60.45,60.985,60.32,60.37,962858
ALB,2014-09-03,64.14,64.5,63.5,63.56,493569
ALGN,2014-09-03,55.47,55.54,54.821,55.29,543484
ALK,2014-09-03,48.05,48.05,47.11,47.54,1023147
ALLE,2014-09-03,52.64,52.88,51.98,52.19,393921
ALL,2014-09-03,62.09,62.09,61.61,61.64,1479366
ALXN,2014-09-03,170.44,171.35,169.24,169.96,797652
AMAT,2014-09-03,23,23.06,22.84,22.9,12940767
AMD,2014-09-03,4.17,4.23,4.17,4.19,9601144
AME,2014-09-03,53.14,53.33,52.635,52.78,779037
AMGN,2014-09-03,138.53,138.85,137.34,138.58,2729349
AMG,2014-09-03,211.49,213.41,210.76,211.54,219957
AMP,2014-09-03,128.22,128.51,125.89,126.01,1026517
AMT,2014-09-03,97.65,98.26,97.55,98.11,2304196
AMZN,2014-09-03,342.54,343.27,337.55,339,1998540
ANDV,2014-09-03,64.13,64.86,63.88,64.63,1700335
ANSS,2014-09-03,81.98,82.1,81.43,81.6,393560
ANTM,2014-09-03,115.46,117.14,115.31,116.62,1382134
AON,2014-09-03,87.99,88.14,87.71,87.79,1118758
AOS,2014-09-03,24.81,24.93,24.61,24.68,1222798
APA,2014-09-03,101.33,102,100.26,100.36,2137478
APC,2014-09-03,112.48,112.99,111.16,111.48,2290040
APD,2014-09-03,132.28,133.44,132.28,132.88,1020967
APH,2014-09-03,52.35,52.485,52.04,52.075,1248902
ARE,2014-09-03,79.39,79.64,79.23,79.59,393208
ARNC,2014-09-03,50.04,51,50.01,50.79,3623319
ATVI,2014-09-03,23.77,24.12,23.77,23.945,8351149
AVB,2014-09-03,154.2,154.54,153.29,154.31,758072
AVGO,2014-09-03,85.27,86.19,84.5,85.39,3269412
AVY,2014-09-03,48.27,48.61,48.11,48.44,827523
AWK,2014-09-03,50,50.29,49.78,50.29,528849
AXP,2014-09-03,90.13,90.49,90,90.14,2935072
AYI,2014-09-03,124.97,125.23,122.4,122.81,255588
AZO,2014-09-03,538.11,539.86,534.97,537.13,106793
A,2014-09-03,58.21,58.46,57.88,58.06,1478032
BAC,2014-09-03,16.27,16.28,16.04,16.1,67418919
BAX,2014-09-03,74.13,74.39,73.88,73.97,2186679
BA,2014-09-03,125.46,126.24,125.2,125.94,3966666
BBT,2014-09-03,37.61,37.74,37.41,37.53,3001866
BBY,2014-09-03,31.4,31.51,31.0799,31.23,2998445
BDX,2014-09-03,117.41,117.45,116.9,117.07,692420
BEN,2014-09-03,56.77,57.1,56.245,56.49,1118549
BF.B,2014-09-03,46.295,46.405,45.83,45.975,1031250
BIIB,2014-09-03,343.37,345.81,342.17,344.12,736909
BK,2014-09-03,39.84,39.85,39.43,39.52,3013419
BLK,2014-09-03,331.58,332.73,329.76,331.21,446236
BLL,2014-09-03,32.725,33.05,32.6,33.03,2247608
BMY,2014-09-03,50.68,50.76,50.29,50.53,4769836
BRK.B,2014-09-03,138.5,138.5,137.34,137.73,2789600
BSX,2014-09-03,12.64,12.67,12.42,12.44,7171348
BWA,2014-09-03,63.08,63.2,62.69,62.77,1106800
BXP,2014-09-03,121.73,122.3,121.2301,121.85,520556
CAG,2014-09-03,32.25,32.5,32.17,32.42,2845672
CAH,2014-09-03,73.9,74.7,73.66,74.37,1955534
CAT,2014-09-03,109.45,109.66,108.05,108.46,4669044
CA,2014-09-03,28.76,29,28.64,28.78,3799175
CBG,2014-09-03,31.9,32.05,31.425,31.47,2685691
CBOE,2014-09-03,53.9,53.9,52.92,53.08,414050
CBS,2014-09-03,59.1,59.19,58.19,58.53,5907667
CB,2014-09-03,107,107.26,106.18,106.43,842279
CCI,2014-09-03,79.59,80.29,79.52,79.97,1147926
CCL,2014-09-03,38.08,38.38,38.08,38.21,2290693
CDNS,2014-09-03,17.8,17.98,17.76,17.905,2682466
CELG,2014-09-03,95.89,95.89,94.5,94.94,2615767
CERN,2014-09-03,58.34,59.49,58.1201,58.905,2829664
CF,2014-09-03,51.712,51.778,51.102,51.142,2051365
CHD,2014-09-03,34.365,34.415,34.215,34.275,989614
CHK,2014-09-03,26.91,27.08,26.44,26.49,5757591
CHRW,2014-09-03,67.57,67.57,66.63,66.9,2892236
CHTR,2014-09-03,158.91,160.125,158.262,159.6,747166
CINF,2014-09-03,48.51,48.59,48.04,48.06,817113
CI,2014-09-03,94.34,95.135,94.21,94.75,1164045
CLX,2014-09-03,88.66,89.19,88.63,88.74,681983
CL,2014-09-03,64.85,64.89,64.31,64.42,3304176
CMA,2014-09-03,51.03,51.03,50.5,50.58,709190
CMCSA,2014-09-03,27.37,27.525,27.31,27.435,17900294
CME,2014-09-03,77.03,77.2,76,76.52,927711
CMG,2014-09-03,684.5,692.9,678.795,680.1,306922
CMI,2014-09-03,145.45,145.49,143.35,144.14,833253
CMS,2014-09-03,30.29,30.62,30.29,30.47,1540791
CNC,2014-09-03,38.675,38.995,37.91,38.04,17838440
CNP,2014-09-03,24.76,24.97,24.76,24.88,1577345
COF,2014-09-03,82.81,82.93,82.44,82.53,2207396
COG,2014-09-03,33.49,33.89,33.21,33.76,4376135
COL,2014-09-03,76.97,77.1,76.62,76.73,440271
COO,2014-09-03,163.39,163.54,161.14,161.29,830094
COP,2014-09-03,80.98,81.37,80.8,80.9,5902684
COST,2014-09-03,121.7,121.94,121.11,121.35,1903538
COTY,2014-09-03,17.25,17.38,17.18,17.22,512622
CPB,2014-09-03,44.69,44.768,44.44,44.47,680123
CRM,2014-09-03,60.01,60.37,58.83,59.03,3935288
CSCO,2014-09-03,24.94,25.13,24.92,25.04,22043379
CSX,2014-09-03,31.2,31.38,31.06,31.11,6443480
CTAS,2014-09-03,66.91,67.1099,66.3,66.36,305233
CTL,2014-09-03,41.02,41.3121,40.96,41.02,2855259
CTSH,2014-09-03,45.98,46.5,45.88,45.92,3305618
CTXS,2014-09-03,70.61,71,70.35,70.67,1250692
CVS,2014-09-03,79.89,80.62,79.67,80.36,3512277
CVX,2014-09-03,128.45,128.88,127.67,127.86,3846795
CXO,2014-09-03,141.38,142.66,139.42,140.22,699965
C,2014-09-03,52.24,52.53,52.04,52.23,15118118
DAL,2014-09-03,39.49,39.8,38.37,38.82,24332944
DE,2014-09-03,84.17,84.25,83.1,83.17,3042253
DFS,2014-09-03,63.79,63.845,63.28,63.6,1903948
DGX,2014-09-03,63.86,64.38,63.62,63.75,1654718
DG,2014-09-03,64.38,64.58,64.08,64.48,2254718
DHI,2014-09-03,21.81,21.81,21.05,21.09,5850716
DHR,2014-09-03,77.02,77.02,76.45,76.59,2423628
DISCA,2014-09-03,44.05,44.29,43.24,43.455,2755976
DISCK,2014-09-03,43.84,44,42.88,43.14,3074786
DISH,2014-09-03,66.21,66.415,65.55,65.88,1070764
DIS,2014-09-03,91.06,91.16,90.6701,90.94,3684009
DLR,2014-09-03,65.52,66.23,65.46,65.81,810848
DLTR,2014-09-03,54.49,55.05,54.425,54.975,2974451
DOV,2014-09-03,88.58,88.626,88.01,88.25,944080
DPS,2014-09-03,63.12,63.48,63.1,63.47,1320356
DRE,2014-09-03,18.54,18.64,18.43,18.49,2041934
DRI,2014-09-03,47.96,48,47.4,47.6,857322
DTE,2014-09-03,77.55,77.97,77.34,77.74,700773
DUK,2014-09-03,73.61,74.09,73.5,73.86,2121385
DVA,2014-09-03,74.9,75.09,74.46,74.55,559200
DVN,2014-09-03,74.69,75,74.09,74.18,1582699
D,2014-09-03,69.52,70,69.44,69.66,1676185
EA,2014-09-03,38.19,38.3,37.85,37.89,2307101
EBAY,2014-09-03,55.14,55.31,54.35,54.55,8117285
ECL,2014-09-03,114.99,115.1,114.63,114.84,591292
ED,2014-09-03,57.51,57.91,57.22,57.74,1755884
EFX,2014-09-03,78.91,79.21,78.71,78.87,266764
EIX,2014-09-03,58.86,59.53,58.76,59.3,2490010
EL,2014-09-03,77.13,77.236,76.215,76.23,1365616
EMN,2014-09-03,83.37,83.6792,82.81,82.91,1350339
EMR,2014-09-03,64.75,64.85,64.19,64.29,2176739
EOG,2014-09-03,108.85,109.08,107.46,107.74,1479234
EQIX,2014-09-03,219.06,219.95,217.37,219.255,546404
EQR,2014-09-03,66.55,66.66,65.75,66.53,1526882
EQT,2014-09-03,97.82,98.04,96.42,96.48,735303
ESRX,2014-09-03,73.72,74,73.31,73.67,3226938
ESS,2014-09-03,193.87,194.46,193.12,193.99,246337
ES,2014-09-03,45.55,45.91,45.48,45.76,2307400
ETFC,2014-09-03,22.2,22.52,21.79,21.85,2093561
ETN,2014-09-03,70.56,70.6,69.71,69.81,2682413
ETR,2014-09-03,76.55,77.5,76.55,77.14,887746
EW,2014-09-03,49.105,49.315,48.805,48.955,1733994
EXC,2014-09-03,33.03,33.35,32.98,33.26,4442345
EXPD,2014-09-03,41.74,42,41.57,41.84,1305971
EXPE,2014-09-03,88.38,89.26,88.045,88.4,1586024
EXR,2014-09-03,53.43,53.9,53.32,53.83,592130
FAST,2014-09-03,45.44,45.55,45.19,45.36,764757
FBHS,2014-09-03,43.71,43.78,43.255,43.45,1195243
FB,2014-09-03,77.14,77.48,75.6,75.83,32389102
FCX,2014-09-03,35.62,35.655,35.21,35.3,6495134
FDX,2014-09-03,150.48,152.21,150.37,151.71,1479302
FE,2014-09-03,33.82,34.235,33.68,34.18,1682771
FFIV,2014-09-03,125.73,126.1,123.79,123.91,741214
FISV,2014-09-03,64.88,65.16,64.7,65.05,890999
FIS,2014-09-03,57.15,57.355,57,57.27,691830
FITB,2014-09-03,20.59,20.67,20.35,20.41,6501678
FLIR,2014-09-03,33.92,34.03,33.7,33.79,925303
FLR,2014-09-03,74.18,74.186,73.16,73.27,689057
FLS,2014-09-03,77.7,77.77,76.52,76.7,552787
FL,2014-09-03,57.66,57.9,56.82,57.12,2766297
FMC,2014-09-03,66.12,66.32,65.58,65.7,679812
FOXA,2014-09-03,36,36.34,35.86,36.3,11825370
FOX,2014-09-03,34.92,35.31,34.87,35.28,2777811
FRT,2014-09-03,124.98,125.26,124.02,125.11,425153
FTI,2014-09-03,60.26,60.88,59.58,59.68,1690012
F,2014-09-03,17.71,17.87,17.44,17.47,25723888
GD,2014-09-03,123.55,124.98,123.47,124.93,2142893
GE,2014-09-03,25.98,26,25.82,25.95,19962188
GGP,2014-09-03,24.5,24.61,24.42,24.53,2173560
GILD,2014-09-03,110,110.64,108.34,109.43,14395116
GIS,2014-09-03,53.58,53.65,53.36,53.54,2198894
GLW,2014-09-03,20.99,21.07,20.91,21,6446819
GM,2014-09-03,35.06,35.12,34.46,34.47,11626398
GOOGL,2014-09-03,591.73,594.49,586.5,589.52,1579779
GOOG,2014-09-03,580,582.99,575,577.94,1214586
GPC,2014-09-03,87.85,87.88,87.35,87.48,422026
GPN,2014-09-03,36.545,36.695,35.855,36.07,1054042
GPS,2014-09-03,46.37,46.76,46.25,46.32,3016127
GRMN,2014-09-03,53.99,54.19,53.4,53.56,3158491
GS,2014-09-03,180.48,182.07,179.43,179.6,2397714
GT,2014-09-03,25.83,25.91,25.63,25.88,2216531
GWW,2014-09-03,248,250.01,248,249.85,404074
HAL,2014-09-03,68.03,68.18,66.81,67.58,8111513
HAS,2014-09-03,52.87,53.26,52.77,53.26,1009406
HBAN,2014-09-03,9.93,9.96,9.83,9.885,6216540
HBI,2014-09-03,26.0325,26.2,25.8775,26.1625,3556220
HCA,2014-09-03,70.1,70.15,69.14,69.15,2258934
HCN,2014-09-03,67.45,67.72,67.24,67.58,1207111
HCP,2014-09-03,43.28,43.35,43.04,43.31,1694391
HD,2014-09-03,91.11,91.31,88.98,89,15413898
HES,2014-09-03,101.28,101.96,100.43,100.75,1532593
HIG,2014-09-03,37.3,37.4,36.79,36.88,2448342
HII,2014-09-03,104.69,105.12,101.8,102.35,286744
HOG,2014-09-03,63.74,63.74,63.23,63.48,1059598
HOLX,2014-09-03,25.32,25.49,25.18,25.2,1138298
HON,2014-09-03,95.86,95.95,95.26,95.46,1341970
HP,2014-09-03,104,105.5,103.83,105.12,1035534
HRB,2014-09-03,33.7,33.78,33.31,33.5,2776584
HRL,2014-09-03,25.58,25.67,25.455,25.57,1782666
HRS,2014-09-03,71,71.31,70.79,71.03,685021
HSIC,2014-09-03,59.95,60.02,59.625,59.77,468352
HST,2014-09-03,22.88,22.95,22.76,22.8,2588651
HSY,2014-09-03,91.99,92,90.82,90.9,791721
HUM,2014-09-03,128.23,128.38,127.18,127.25,1137072
IBM,2014-09-03,192.39,192.95,191.86,191.95,1824378
ICE,2014-09-03,37.776,37.96,36.988,37.068,3247470
IDXX,2014-09-03,62.5,63.88,62.5,63.36,1340968
IFF,2014-09-03,102,102,100.44,100.62,571014
ILMN,2014-09-03,180.65,181.96,177.29,177.78,1178291
INCY,2014-09-03,53.83,53.9,52.07,52.56,620800
INFO,2014-09-03,25.08,25.45,24.83,25.39,199871
INTC,2014-09-03,34.82,34.88,34.45,34.57,26668973
INTU,2014-09-03,83.01,83.17,82,82.12,1616914
IPG,2014-09-03,19.63,19.815,19.57,19.62,6633201
IP,2014-09-03,48.65,49.18,48.6,49.06,3824840
IQV,2014-09-03,55.94,56.48,55.88,55.98,774324
IRM,2014-09-03,36.06,36.24,35.9,36.06,602087
IR,2014-09-03,60.65,60.86,59.76,59.92,1031657
ISRG,2014-09-03,158.2032,158.5532,157.2107,157.9032,509385
ITW,2014-09-03,88.66,88.99,88.02,88.12,1178480
IT,2014-09-03,75.44,75.72,74.92,75.08,196862
IVZ,2014-09-03,41.24,41.28,40.66,40.72,2715516
JBHT,2014-09-03,76.46,76.475,75.75,76.02,850481
JCI,2014-09-03,46.3979,46.4712,46.0314,46.0523,2118060
JEC,2014-09-03,53.76,53.9,53.21,53.3,664746
JNJ,2014-09-03,103.82,104.1,103.54,103.76,4725840
JNPR,2014-09-03,23.23,23.25,23.03,23.12,5231243
JPM,2014-09-03,60.02,60.37,59.46,59.7,11792109
JWN,2014-09-03,69.18,69.995,68.89,69.64,1180988
KEY,2014-09-03,13.75,13.78,13.58,13.65,5900611
KIM,2014-09-03,23.56,23.66,23.41,23.46,3038225
KLAC,2014-09-03,77.27,77.91,77.08,77.72,1144927
KMB,2014-09-03,107.71,107.94,107.47,107.55,1289203
KMI,2014-09-03,39.98,40.02,39.53,39.57,10088559
KMX,2014-09-03,52.27,52.92,51.95,52.8,1558374
KORS,2014-09-03,81.06,81.166,78.35,78.73,3116861
KO,2014-09-03,41.69,41.85,41.66,41.78,8644484
KR,2014-09-03,25.81,25.86,25.725,25.8,4223396
KSS,2014-09-03,59.61,59.85,59.01,59.14,2389358
KSU,2014-09-03,116.58,116.989,115.64,115.73,793295
K,2014-09-03,65.03,65.28,64.77,64.79,1197217
LB,2014-09-03,63.96,64.27,63.57,63.69,929950
LEG,2014-09-03,35.5,35.59,35.2,35.25,609831
LEN,2014-09-03,38.3529,38.4706,37.3627,37.5098,3504913
LH,2014-09-03,106.83,108.26,106.83,108.12,598674
LKQ,2014-09-03,28.95,29.21,28.77,28.8,2997148
LLL,2014-09-03,110.67,111.14,109.99,110.15,690146
LLY,2014-09-03,63.91,64.16,63.745,64.15,4701201
LMT,2014-09-03,174.94,175.64,173.2101,173.5,1454801
LNC,2014-09-03,55.78,55.84,54.87,55,1669940
LNT,2014-09-03,29.09,29.285,29.045,29.235,1104130
LOW,2014-09-03,52.7,53.04,52.36,52.91,5820098
LRCX,2014-09-03,71.7,72.17,71.14,71.9,1213373
LUK,2014-09-03,25.2,25.51,25.05,25.5,3650619
LUV,2014-09-03,32.77,32.77,32.25,32.58,6177995
LYB,2014-09-03,114.45,114.7772,114.08,114.23,1770827
L,2014-09-03,43.83,43.89,43.5,43.54,727836
MAA,2014-09-03,72.59,72.77,72.28,72.51,401959
MAC,2014-09-03,65.56,65.88,65.43,65.84,773081
MAR,2014-09-03,69.6,70.2,69.44,70,2911502
MAS,2014-09-03,23.7,23.72,23.37,23.49,2925431
MAT,2014-09-03,34.74,34.85,34.48,34.505,2602469
MA,2014-09-03,76.1,76.19,75.73,75.94,2870740
MCD,2014-09-03,93.27,93.49,93.035,93.14,4865259
MCHP,2014-09-03,48.69,48.84,48.51,48.57,1114217
MCK,2014-09-03,196.88,197.13,194.28,194.98,619347
MCO,2014-09-03,93.98,94.1,92.75,93.09,760752
MDLZ,2014-09-03,35.96,35.99,35.73,35.82,5485371
MDT,2014-09-03,64,64.59,63.95,64.31,5606239
MET,2014-09-03,55.64,55.77,55.11,55.18,4239403
MGM,2014-09-03,23.9,24.24,23.735,23.93,8427113
MHK,2014-09-03,146.92,147.2,145.78,146.26,567406
MKC,2014-09-03,69.83,69.94,69.39,69.45,291077
MLM,2014-09-03,131.02,131.42,128.28,129.47,715267
MMC,2014-09-03,53.35,53.37,52.95,53.01,1353619
MMM,2014-09-03,144.47,144.72,143.55,143.82,1533616
MNST,2014-09-03,29.9,30.24,29.6966,30.1166,3747807
MON,2014-09-03,115.44,115.93,115.18,115.3,2227522
MOS,2014-09-03,47.64,47.648,47.15,47.25,1617674
MO,2014-09-03,43.39,43.46,43.11,43.22,3497099
MPC,2014-09-03,44.985,45.325,44.73,45.21,5477604
MRK,2014-09-03,60.12,60.86,60.06,60.48,9096215
MRO,2014-09-03,41.34,41.92,41.265,41.28,6811127
MSFT,2014-09-03,44.53,45.11,44.53,44.96,33689341
MSI,2014-09-03,58.97,59.175,58.74,58.94,2255645
MS,2014-09-03,34.74,34.99,34.48,34.56,7151473
MTB,2014-09-03,124.45,124.755,123.37,123.59,396218
MTD,2014-09-03,272.9,274.48,271.89,272.84,105944
MU,2014-09-03,31.44,31.69,30.88,31.68,23928179
MYL,2014-09-03,48.73,48.99,47.65,47.81,3833071
M,2014-09-03,61.79,62.25,61.41,61.69,4801105
NAVI,2014-09-03,18.01,18.09,17.91,17.98,1309433
NBL,2014-09-03,70.9,71.62,70.9,71.21,1297632
NCLH,2014-09-03,37.09,37.39,36.9,36.94,1755616
NDAQ,2014-09-03,43.72,43.87,43.2,43.38,842103
NEE,2014-09-03,97.42,98.07,97.25,97.6,1423742
NEM,2014-09-03,26.34,26.52,26.18,26.31,5302018
NFLX,2014-09-03,68.6456,69.6571,68.0756,68.1985,16227498
NFX,2014-09-03,43.78,44.18,42.6,42.78,3804921
NI,2014-09-03,39.77,40.03,39.65,39.8,1358178
NKE,2014-09-03,39.895,39.94,39.27,39.41,4419754
NLSN,2014-09-03,46.88,47.06,46.15,46.43,1339194
NOC,2014-09-03,129.1,129.1,127.61,127.93,862514
NOV,2014-09-03,85.34,85.71,85.07,85.13,2095904
NRG,2014-09-03,30.44,30.65,30.15,30.52,3818941
NSC,2014-09-03,107.34,108.4899,107.34,107.96,1267709
NTAP,2014-09-03,42.08,42.29,41.99,42.095,2223190
NTRS,2014-09-03,69.62,69.77,69.15,69.395,1304826
NUE,2014-09-03,54.51,55.26,54.51,55.02,1811696
NVDA,2014-09-03,19.6,19.75,19.47,19.685,6486429
NWL,2014-09-03,33.91,33.93,33.6,33.92,942269
NWSA,2014-09-03,17.52,17.64,17.52,17.6,2224629
NWS,2014-09-03,17.17,17.27,17.17,17.25,1329494
OKE,2014-09-03,70.62,71.19,70.32,70.85,991329
OMC,2014-09-03,72.61,72.79,71.8,72.03,1041840
ORCL,2014-09-03,41.8,41.95,41.62,41.9,10041629
ORLY,2014-09-03,156.93,157.635,156.61,157.145,380289
OXY,2014-09-03,103.17,103.57,102.39,102.45,2979165
O,2014-09-03,44.63,44.84,44.465,44.58,1435909
PAYX,2014-09-03,41.95,42.26,41.93,42.23,2237993
PBCT,2014-09-03,15.06,15.1,14.93,14.97,2017759
PCAR,2014-09-03,63.12,63.22,62.18,62.29,1169549
PCG,2014-09-03,47.32,47.85,47.05,47.09,3397397
PCLN,2014-09-03,1262.95,1262.95,1232.66,1234.4,780125
PDCO,2014-09-03,40.54,40.8,40.12,40.31,680279
PEG,2014-09-03,36.27,36.72,36.04,36.56,3607596
PEP,2014-09-03,92.4,92.76,91.805,92.75,4929578
PFE,2014-09-03,29.45,29.53,29.23,29.4,21118570
PFG,2014-09-03,54.82,55.07,54.325,54.62,1394040
PGR,2014-09-03,25.27,25.33,25.01,25.06,2168641
PG,2014-09-03,83.26,83.48,82.77,82.9,5851788
PHM,2014-09-03,18.88,19,18.17,18.18,8123425
PH,2014-09-03,116.69,116.73,115.08,115.41,1195820
PKG,2014-09-03,68.91,69.71,68.75,69.69,1144556
PKI,2014-09-03,45.09,45.29,44.85,44.95,419693
PLD,2014-09-03,41,41.16,40.68,40.72,1960404
PM,2014-09-03,85.85,85.88,85.2,85.4,2449013
PNC,2014-09-03,85.67,86,84.96,85.16,1470830
PNR,2014-09-03,68.15,68.25,67.165,67.55,936790
PNW,2014-09-03,56.22,56.5,56.17,56.32,706607
PPG,2014-09-03,102.865,103.06,101.65,101.765,1174460
PPL,2014-09-03,34.48,34.632,34.375,34.5,2080208
PRGO,2014-09-03,149.84,150.56,149.13,149.94,939184
PRU,2014-09-03,90.41,90.49,89.38,89.66,1858872
PSA,2014-09-03,176.14,176.41,174.48,175.42,332715
PSX,2014-09-03,87.2,87.98,86.8,87.24,2881088
PVH,2014-09-03,116.93,117.3,116.033,117.13,1443195
PWR,2014-09-03,37.22,37.49,37.05,37.2,1352339
PXD,2014-09-03,205.97,208.5,205.633,205.94,770893
PX,2014-09-03,131.56,132.61,131.42,132.23,874720
QCOM,2014-09-03,75.47,75.72,74.82,74.89,9791199
RCL,2014-09-03,65.03,66.07,64.682,65,1896102
REGN,2014-09-03,362.3,364.56,359.81,361.9,602428
REG,2014-09-03,57.45,57.79,57.275,57.48,355338
RE,2014-09-03,166.47,166.98,163.6,163.63,447895
RF,2014-09-03,10.22,10.27,10.1,10.12,18234660
RHI,2014-09-03,51.09,51.14,50.67,50.84,923294
RHT,2014-09-03,61.66,61.84,61.41,61.52,852258
RJF,2014-09-03,55.15,55.5,54.49,54.71,454346
RL,2014-09-03,169.9,170.01,168.72,169.05,596448
RMD,2014-09-03,53.25,53.49,53.17,53.3,876176
ROK,2014-09-03,117.05,118.21,116.31,116.49,417673
ROP,2014-09-03,150.69,151.19,149.3018,149.61,211557
ROST,2014-09-03,37.94,38.255,37.73,38.055,4590930
RRC,2014-09-03,76.68,76.96,76.03,76.15,1026636
RSG,2014-09-03,39.29,39.37,39.09,39.14,1886736
RTN,2014-09-03,96.78,96.95,96.21,96.64,2269766
SBAC,2014-09-03,110.95,111.985,110.53,111,1216866
SBUX,2014-09-03,38.78,38.965,38.35,38.395,6796736
SCG,2014-09-03,51.42,51.89,51.36,51.71,921558
SCHW,2014-09-03,28.86,28.935,28.04,28.18,5585489
SEE,2014-09-03,36.68,36.76,36.07,36.12,1378604
SHW,2014-09-03,218.78,219.1999,216.69,217.23,317694
SIG,2014-09-03,117.91,118.565,117,117.25,2315206
SJM,2014-09-03,102.74,103.1499,102.26,102.39,311950
SLB,2014-09-03,109.25,109.93,108.11,108.17,4598934
SLG,2014-09-03,109.83,110.15,108.92,109.07,568347
SNA,2014-09-03,126,126.34,125.61,126.08,412825
SNI,2014-09-03,80.59,80.76,79.21,79.36,845846
SNPS,2014-09-03,40.82,41.37,40.76,41.36,967382
SO,2014-09-03,43.94,44.26,43.94,44.18,2807362
SPGI,2014-09-03,82.43,83.11,82.15,82.5,1411653
SPG,2014-09-03,170.53,172.21,169.68,170.79,829893
SRCL,2014-09-03,117.75,118.76,117.51,117.82,369593
SRE,2014-09-03,105.78,106.52,105.62,106.05,606945
STI,2014-09-03,38.5,38.51,37.99,38.19,2216829
STT,2014-09-03,72.84,72.97,71.985,72.31,1385706
STX,2014-09-03,61.9,62.07,61.395,61.7,2745949
STZ,2014-09-03,88.04,88.32,86.84,86.85,1109694
SWKS,2014-09-03,56.32,56.56,54.76,55.49,3586930
SWK,2014-09-03,91.72,91.96,91.16,91.34,600037
SYF,2014-09-03,25.99,25.997,25.63,25.79,996517
SYK,2014-09-03,83.5,83.74,83.22,83.51,1006242
SYMC,2014-09-03,24.28,24.47,24.21,24.29,5163197
SYY,2014-09-03,38.3,38.62,38.16,38.51,2057111
TAP,2014-09-03,73.24,73.695,72.87,73,997980
TDG,2014-09-03,188.4,189.33,187.97,188.67,307068
TEL,2014-09-03,62.89,63.14,62.51,63.1,1238114
TGT,2014-09-03,60.53,60.57,59.981,60.39,3553556
TIF,2014-09-03,102.14,102.38,100.51,100.86,1117171
TJX,2014-09-03,60.63,60.75,60.15,60.36,2689824
TMK,2014-09-03,54.83,54.83,54.37,54.41,603220
TMO,2014-09-03,122.83,124.37,122.82,123.75,1614716
TPR,2014-09-03,36.85,36.85,36.4,36.52,3323268
TRIP,2014-09-03,100.14,100.23,98.05,98.28,982694
TROW,2014-09-03,81.09,81.49,80.51,80.65,831842
TRV,2014-09-03,95.04,95.32,94.37,94.47,1575724
TSCO,2014-09-03,67.35,67.84,66.65,66.73,959383
TSN,2014-09-03,38.37,38.39,37.72,37.79,3816505
TSS,2014-09-03,31.44,31.5,31.35,31.39,950721
TWX,2014-09-03,77.69,78.31,77.32,77.33,3777066
TXN,2014-09-03,48.31,48.37,47.91,48.35,3884310
TXT,2014-09-03,38.58,38.77,37.9,38.02,1067753
T,2014-09-03,34.95,35,34.82,34.97,13026774
UAA,2014-09-03,35.88,36.19,35.07,35.17,4924184
UAL,2014-09-03,48.74,49.15,48.2,49.03,5439576
UDR,2014-09-03,30.05,30.24,29.9475,30.22,1273054
UHS,2014-09-03,114.57,115.64,111.25,111.45,1366623
ULTA,2014-09-03,98.58,99.25,98.08,99.16,641943
UNH,2014-09-03,86.78,87.35,86.42,86.79,2824458
UNM,2014-09-03,37.04,37.15,36.6,36.61,1841964
UNP,2014-09-03,106.67,107.38,106.1603,106.6,2842036
UPS,2014-09-03,98.08,98.48,97.75,97.97,1967101
URI,2014-09-03,119.44,119.83,117.625,118.22,912193
USB,2014-09-03,42.48,42.51,42.01,42.12,4391433
UTX,2014-09-03,109.99,110,108.82,109.2,2629826
VAR,2014-09-03,85.6,85.72,85.11,85.3,292908
VFC,2014-09-03,64.72,64.866,64.295,64.51,1151761
VIAB,2014-09-03,81.48,81.99,80.85,80.86,2240856
VLO,2014-09-03,53.87,53.89,52.91,53.14,5551412
VMC,2014-09-03,63.07,63.2,61.7,62.05,980722
VNO,2014-09-03,106.63,107.41,106.45,107.1,897664
VRSK,2014-09-03,64.5,64.67,64.07,64.27,365466
VRSN,2014-09-03,57.29,57.49,56.625,56.73,1185160
VRTX,2014-09-03,93.2,93.99,92.2601,92.82,660130
VTR,2014-09-03,65.74,66.09,65.49,66.04,1847291
VZ,2014-09-03,49.94,50,49.69,49.88,9100935
V,2014-09-03,53.7675,54.04,53.5775,53.725,7788888
WAT,2014-09-03,104.44,104.57,103.6,103.72,389214
WBA,2014-09-03,59.92,60.43,59.82,60.22,5032671
WDC,2014-09-03,102.43,102.43,101.25,101.74,1361460
WEC,2014-09-03,44.7,45.6,44.69,45.07,2217158
WFC,2014-09-03,51.75,52.03,51.395,51.55,7735474
WHR,2014-09-03,153.13,154.61,152.88,153.25,687006
WMB,2014-09-03,59.66,59.66,59.04,59.28,3057895
WMT,2014-09-03,75.95,76.33,75.88,76.01,4709373
WM,2014-09-03,47,47.091,46.82,46.92,1527080
WU,2014-09-03,17.49,17.57,17.43,17.49,5904158
WYNN,2014-09-03,185.12,187.88,183.921,185.24,1898232
WYN,2014-09-03,81.29,81.44,80.85,81.24,545943
WY,2014-09-03,34.04,34.15,33.87,33.89,3485428
XEC,2014-09-03,142.95,144.77,142.95,143.81,560095
XEL,2014-09-03,31.81,32.08,31.73,31.93,1599827
XLNX,2014-09-03,42.44,43.1,42.2799,43.05,4723168
XL,2014-09-03,34.4,34.58,34.055,34.1,1057915
XOM,2014-09-03,98.86,99.59,98.86,99.11,8481019
XRAY,2014-09-03,47.95,48.1,47.615,47.77,347676
XRX,2014-09-03,55.4,56.2728,55.28,56.2,1832838
XYL,2014-09-03,38.17,38.26,37.74,37.85,750999
YUM,2014-09-03,71.6,72.1,71.22,71.48,2620887
ZBH,2014-09-03,99.75,100.58,99.4153,100.32,1053960
ZION,2014-09-03,29.5,29.52,29.12,29.22,2406205
ZTS,2014-09-03,36.63,36.65,35.53,35.76,4220636
AAL,2014-09-04,39.37,39.98,38.36,38.47,12007001
AAPL,2014-09-04,98.85,100.09,97.79,98.12,85718221
AAP,2014-09-04,138.3,139.58,137.95,138.27,439427
ABBV,2014-09-04,55.36,55.6,55.09,55.54,10019368
ABC,2014-09-04,77.32,77.94,77.08,77.35,840115
ABT,2014-09-04,42.8,43.08,42.67,42.9,4123171
ACN,2014-09-04,82.14,82.16,81.52,81.76,2781111
ADBE,2014-09-04,72.63,73.2,72.26,72.455,1976048
ADI,2014-09-04,50.25,50.67,50.25,50.41,1435433
ADM,2014-09-04,49.92,50.2855,49.805,50.2,3258286
ADP,2014-09-04,83.67,84.44,83.63,83.81,883660
ADSK,2014-09-04,54.27,55.25,53.95,54.18,2137483
ADS,2014-09-04,264.66,266.61,261.06,261.73,466435
AEE,2014-09-04,39.66,39.86,39.5,39.73,1394308
AEP,2014-09-04,53.3,53.41,52.75,53,2261386
AES,2014-09-04,14.57,14.71,14.48,14.68,4481834
AET,2014-09-04,82.55,84.15,82.45,82.97,2047509
AFL,2014-09-04,61.3,61.65,61.07,61.24,1207109
AGN,2014-09-04,229.7,232.39,228.55,229.86,1794671
AIG,2014-09-04,55.82,55.95,54.97,55.23,6443059
AIV,2014-09-04,34.69,34.81,34.39,34.52,741227
AIZ,2014-09-04,66.45,66.86,66.2,66.42,607039
AJG,2014-09-04,46.69,46.89,46.36,46.46,416935
AKAM,2014-09-04,60.56,61.27,60.33,60.42,1119110
ALB,2014-09-04,63.53,64,63.35,63.54,635972
ALGN,2014-09-04,55.5,55.81,54.92,55.305,449203
ALK,2014-09-04,47.68,48.21,47.49,47.63,1015989
ALLE,2014-09-04,52.28,52.84,52.07,52.33,411298
ALL,2014-09-04,61.67,61.87,61.32,61.37,1563772
ALXN,2014-09-04,170.87,171.159,164.79,165.64,938675
AMAT,2014-09-04,22.95,22.95,22.54,22.54,12291982
AMD,2014-09-04,4.185,4.25,4.15,4.15,12796439
AME,2014-09-04,52.97,53.44,52.7,52.9,618949
AMGN,2014-09-04,138.74,139.5,137.53,138.01,2981133
AMG,2014-09-04,211.65,213.54,209.9,210.8,217077
AMP,2014-09-04,126.27,127.1,125.23,125.61,695670
AMT,2014-09-04,98.43,98.94,98.12,98.6,2460017
AMZN,2014-09-04,343.69,349.38,343.58,345.95,3965557
ANDV,2014-09-04,64.66,66.27,64.42,65.73,2987072
ANSS,2014-09-04,81.59,82.05,80.94,81.22,325388
ANTM,2014-09-04,117,119.05,116.76,118.01,1996323
AON,2014-09-04,87.87,88.605,87.52,87.98,1292884
AOS,2014-09-04,24.7,24.9575,24.68,24.85,1030132
APA,2014-09-04,100.21,100.87,98.1,98.76,2218834
APC,2014-09-04,111.94,112,107.99,108.51,7292072
APD,2014-09-04,132.89,133.4,132.19,132.43,777737
APH,2014-09-04,52.245,52.465,51.905,51.965,841644
ARE,2014-09-04,79.53,79.86,79.19,79.42,441427
ARNC,2014-09-04,50.94,52.08,50.73,51.3,5204850
ATVI,2014-09-04,23.9,24.1599,23.76,23.79,4613646
AVB,2014-09-04,154.11,155.67,153.74,154.49,535126
AVGO,2014-09-04,85.53,87.2499,85.47,86.09,2807083
AVY,2014-09-04,48.46,48.85,48.46,48.67,687249
AWK,2014-09-04,50.32,50.69,50.08,50.38,605508
AXP,2014-09-04,90.11,90.46,89.42,89.65,2599473
AYI,2014-09-04,123.3,124.17,122.61,123.14,206988
AZO,2014-09-04,537.21,538.385,534.67,534.97,143970
A,2014-09-04,58.12,58.49,57.6,57.69,790594
BAC,2014-09-04,16.095,16.27,16.04,16.11,56378610
BAX,2014-09-04,74.15,74.74,73.62,73.71,2393967
BA,2014-09-04,126.38,126.75,125.26,125.46,2984001
BBT,2014-09-04,37.56,37.92,37.54,37.67,3386351
BBY,2014-09-04,31.23,32.5,31.23,32.16,7222516
BDX,2014-09-04,117.5,117.83,116.25,116.42,515848
BEN,2014-09-04,56.53,57.25,56.31,56.51,1233985
BF.B,2014-09-04,45.955,46.18,45.795,45.9,553004
BIIB,2014-09-04,344.37,344.44,333.78,334.83,830178
BK,2014-09-04,39.61,39.91,39.41,39.47,4526649
BLK,2014-09-04,333.05,334.95,330.83,331.73,441193
BLL,2014-09-04,33.135,33.265,32.915,32.93,2077420
BMY,2014-09-04,50.67,50.68,50.3,50.55,4933176
BRK.B,2014-09-04,137.97,138.55,137.42,137.95,2563100
BSX,2014-09-04,12.45,12.53,12.18,12.24,8566546
BWA,2014-09-04,62.78,63.62,62.78,63.05,1001056
BXP,2014-09-04,121.77,122.37,120.31,120.67,624065
CAG,2014-09-04,32.38,32.61,32.36,32.45,2444156
CAH,2014-09-04,74.43,75,73.973,74.3,1938603
CAT,2014-09-04,108.3,109.49,108.16,108.82,4604030
CA,2014-09-04,28.88,29.34,28.8,29.34,6868609
CBG,2014-09-04,31.43,31.56,30.95,31.11,1483384
CBOE,2014-09-04,53.35,53.47,52.51,52.95,470137
CBS,2014-09-04,59.02,59.7,58.9,59.43,7603930
CB,2014-09-04,106.77,107.1,105.78,105.85,1138830
CCI,2014-09-04,79.94,80.65,79.8,80.24,1145935
CCL,2014-09-04,38.42,39.34,38.41,39.09,4097885
CDNS,2014-09-04,19,19,17.8901,18.06,2777131
CELG,2014-09-04,95.23,95.39,93.7,93.93,3321840
CERN,2014-09-04,59.03,59.59,58.93,58.985,2367656
CF,2014-09-04,51.31,51.31,50.612,50.894,2156015
CHD,2014-09-04,34.265,34.63,34.26,34.625,1534510
CHK,2014-09-04,26.58,26.81,25.94,26.03,6389630
CHRW,2014-09-04,66.97,67.47,66.92,67.33,1474713
CHTR,2014-09-04,159.6,159.65,157.14,158.15,838287
CINF,2014-09-04,48.12,48.38,48.01,48.15,531018
CI,2014-09-04,94.92,97.07,94.84,95.49,1140852
CLX,2014-09-04,88.74,89.4,88.65,88.81,994186
CL,2014-09-04,64.48,64.63,64.08,64.31,3288746
CMA,2014-09-04,50.59,51.2699,50.49,50.61,696740
CMCSA,2014-09-04,27.62,27.695,27.415,27.44,26368872
CME,2014-09-04,76.67,77.02,76.25,76.61,1169212
CMG,2014-09-04,681,685.44,677.24,680.54,270597
CMI,2014-09-04,144.2,144.96,143.0501,143.58,1133209
CMS,2014-09-04,30.39,30.5,30.17,30.33,1671844
CNC,2014-09-04,38.095,39.11,38.05,38.245,1694654
CNP,2014-09-04,24.84,24.92,24.62,24.75,2362104
COF,2014-09-04,82.68,83.1,82.18,82.5,1892616
COG,2014-09-04,33.84,34.16,33.63,33.81,7499998
COL,2014-09-04,76.82,77.26,76.37,76.52,527495
COO,2014-09-04,161.92,163.99,160.6,160.95,753839
COP,2014-09-04,81.14,81.24,79.45,79.85,5772789
COST,2014-09-04,123,125.17,122.56,125.15,4448617
COTY,2014-09-04,17.27,17.29,17.1,17.19,326647
CPB,2014-09-04,44.48,44.68,44.14,44.25,625627
CRM,2014-09-04,59.18,59.87,58.85,59.08,4244222
CSCO,2014-09-04,25.08,25.14,24.83,24.91,20268911
CSX,2014-09-04,31.17,31.5,31.06,31.21,5465203
CTAS,2014-09-04,66.66,66.85,66.38,66.56,615151
CTL,2014-09-04,41.04,41.19,40.5833,41.06,3624736
CTSH,2014-09-04,46.1,46.34,45.81,46.05,4313921
CTXS,2014-09-04,71.23,71.23,70.29,70.67,1204255
CVS,2014-09-04,80.43,81.16,80.02,80.31,4924137
CVX,2014-09-04,128.21,128.46,126.2,126.8,5199719
CXO,2014-09-04,139.65,140.2497,133.35,135.06,1494782
C,2014-09-04,52.25,52.88,52.22,52.47,15695769
DAL,2014-09-04,39.22,39.5,38.82,39.29,12810321
DE,2014-09-04,83.31,84.01,83.01,83.11,3421099
DFS,2014-09-04,63.72,64.04,63.28,63.41,1675771
DGX,2014-09-04,63.92,64.18,63.03,63.45,1298738
DG,2014-09-04,64.12,64.48,64.04,64.48,5648082
DHI,2014-09-04,21.34,21.5,21.23,21.36,7276882
DHR,2014-09-04,76.56,76.94,76.03,76.24,2262886
DISCA,2014-09-04,43.64,43.78,43.11,43.5,2226632
DISCK,2014-09-04,43.14,43.39,42.86,43.03,2671319
DISH,2014-09-04,65.71,66.23,65.39,65.84,1283885
DIS,2014-09-04,90.87,91.2,90.01,90.14,5458719
DLR,2014-09-04,65.87,66.198,65.41,65.95,726533
DLTR,2014-09-04,55.02,55.57,54.85,55.02,3109452
DOV,2014-09-04,88.26,89.4,87.93,88.1,655831
DPS,2014-09-04,63.41,63.7,62.53,62.59,1780999
DRE,2014-09-04,18.47,18.59,18.22,18.27,2238318
DRI,2014-09-04,47.51,48.087,47.49,47.83,1596454
DTE,2014-09-04,77.72,77.875,77.185,77.75,596131
DUK,2014-09-04,73.67,74.24,73.47,74.02,2247987
DVA,2014-09-04,74.74,74.94,73.77,74.12,695643
DVN,2014-09-04,73.77,74.04,71.94,72.31,3207500
D,2014-09-04,69.7,70.4499,69.5,70.27,2593470
EA,2014-09-04,38.06,38.18,37.29,37.36,3014144
EBAY,2014-09-04,54.79,55.445,53.99,54.44,13083539
ECL,2014-09-04,114.75,115.38,114.61,114.89,591212
ED,2014-09-04,57.52,57.75,57.12,57.61,1678290
EFX,2014-09-04,78.87,79.32,78.64,78.93,221081
EIX,2014-09-04,59.17,59.3,58.58,58.99,1975831
EL,2014-09-04,76.25,77.05,76.12,76.65,1085282
EMN,2014-09-04,82.9,83.65,82.47,82.57,944130
EMR,2014-09-04,64.33,65.48,64.19,64.64,3406406
EOG,2014-09-04,107.76,107.99,103.97,104.61,3937570
EQIX,2014-09-04,218.58,220,218.1068,218.66,431874
EQR,2014-09-04,66.43,66.785,66.01,66.4,1458451
EQT,2014-09-04,96.64,97.13,95.537,95.9,970166
ESRX,2014-09-04,73.8,74.42,72.86,73.22,2770219
ESS,2014-09-04,193.43,194.87,192.224,193.91,437662
ES,2014-09-04,45.66,45.89,45.42,45.86,1220900
ETFC,2014-09-04,21.98,22.35,21.86,21.93,1939927
ETN,2014-09-04,69.81,70.34,69.3,69.37,2198550
ETR,2014-09-04,77.01,77.285,76.455,76.86,1804407
EW,2014-09-04,49.03,49.43,48.795,49.22,1548652
EXC,2014-09-04,33.13,33.55,33.05,33.55,8163165
EXPD,2014-09-04,41.95,42.57,41.73,42.16,1355879
EXPE,2014-09-04,88.42,89.12,87.44,87.94,1735779
EXR,2014-09-04,53.88,53.99,53.51,53.71,457597
FAST,2014-09-04,45.52,47.419,45.42,47.17,3820928
FBHS,2014-09-04,43.39,44.24,43.3,43.83,1401079
FB,2014-09-04,75.89,76.93,75.53,75.95,26676444
FCX,2014-09-04,35.32,35.67,35.05,35.22,6082931
FDX,2014-09-04,152.22,154.2393,151.69,152.04,1748348
FE,2014-09-04,34.08,34.18,33.82,34.02,1328067
FFIV,2014-09-04,123.89,124.42,122.86,123,676749
FISV,2014-09-04,65.16,65.8,65.12,65.235,914865
FIS,2014-09-04,57.5,58.14,57.36,57.82,1440893
FITB,2014-09-04,20.5,20.57,20.38,20.42,6223368
FLIR,2014-09-04,33.81,34,33.57,33.62,367329
FLR,2014-09-04,73.3,73.8,72.62,72.78,1014089
FLS,2014-09-04,76.64,77.55,76.26,76.31,680442
FL,2014-09-04,57.25,57.95,57.09,57.33,1472808
FMC,2014-09-04,65.75,65.97,65.39,65.44,1087806
FOXA,2014-09-04,36.27,36.56,36.1,36.13,11031869
FOX,2014-09-04,35.2,35.54,35.1,35.13,2916660
FRT,2014-09-04,125.02,126.06,124.75,125.19,350691
FTI,2014-09-04,59.61,59.71,55.9,57.05,3813798
F,2014-09-04,17.46,17.6255,17.19,17.27,20733686
GD,2014-09-04,124.95,126.22,124.514,124.7,1493048
GE,2014-09-04,25.99,26.13,25.89,25.96,26891844
GGP,2014-09-04,24.51,24.72,24.43,24.54,1849274
GILD,2014-09-04,109.81,110,106.27,106.86,13764771
GIS,2014-09-04,53.56,53.78,53.351,53.48,1882225
GLW,2014-09-04,21,21.42,20.95,21.12,10544033
GM,2014-09-04,34.49,34.92,34.44,34.63,9566331
GOOGL,2014-09-04,592.13,598,590.6,593.14,1634585
GOOG,2014-09-04,580,586,579.22,581.98,1459956
GPC,2014-09-04,87.5,88.44,87.48,87.86,356250
GPN,2014-09-04,36.145,36.3475,35.98,35.98,1137810
GPS,2014-09-04,46.14,46.845,46.14,46.59,3965433
GRMN,2014-09-04,53.54,54.03,52.385,52.44,2259449
GS,2014-09-04,179.93,181.5998,179.55,180.08,1678491
GT,2014-09-04,25.96,26.15,25.61,25.81,4304375
GWW,2014-09-04,251.14,253.32,249.85,251.64,455605
HAL,2014-09-04,67.53,67.94,66.23,66.55,10185419
HAS,2014-09-04,53.34,53.92,53.11,53.85,1158166
HBAN,2014-09-04,9.92,9.97,9.88,9.92,7178307
HBI,2014-09-04,26.3375,26.9682,26.225,26.805,3975556
HCA,2014-09-04,69.15,69.25,67.42,68.08,5281425
HCN,2014-09-04,67.43,67.99,67.08,67.53,1518354
HCP,2014-09-04,43.2,43.59,43.05,43.43,2167628
HD,2014-09-04,89,90.75,89,89.93,8453181
HES,2014-09-04,100.56,101.78,99.5,100.15,2419978
HIG,2014-09-04,37,37.28,36.76,36.78,2498562
HII,2014-09-04,102.48,102.97,100.84,101.17,232308
HOG,2014-09-04,63.74,64.3,63.49,64.01,1467232
HOLX,2014-09-04,25.19,25.43,24.79,24.89,1214955
HON,2014-09-04,95.48,96.02,94.82,94.99,2521451
HP,2014-09-04,105.15,105.29,101.73,102.66,1289204
HRB,2014-09-04,33.54,33.64,32.625,32.81,5231232
HRL,2014-09-04,25.55,25.66,25.305,25.41,1524396
HRS,2014-09-04,71.17,71.58,70.15,70.22,674484
HSIC,2014-09-04,60.5,60.5,59.1825,59.36,722504
HST,2014-09-04,22.81,22.835,22.485,22.52,4032344
HSY,2014-09-04,90.8,90.8375,89.63,89.75,1517795
HUM,2014-09-04,127.35,129.75,126.51,126.88,1298046
IBM,2014-09-04,191.69,192.69,190.06,190.68,2868754
ICE,2014-09-04,36.922,37.47,36.922,37.124,3307165
IDXX,2014-09-04,63.285,63.81,62.925,63.255,988462
IFF,2014-09-04,100.62,101.59,100.58,101.18,425015
ILMN,2014-09-04,182.27,182.27,176.81,177.2,861862
INCY,2014-09-04,52.95,53.643,51.66,51.93,555095
INFO,2014-09-04,25.4,25.4,24.8,24.89,288639
INTC,2014-09-04,34.53,35.09,34.52,34.905,27633583
INTU,2014-09-04,82.93,82.93,82.01,82.26,1230752
IPG,2014-09-04,19.61,19.83,19.53,19.62,7845969
IP,2014-09-04,49.11,49.43,48.85,48.87,2890014
IQV,2014-09-04,56,56.62,55.71,56.27,853464
IRM,2014-09-04,36.03,36.49,35.71,35.99,1610636
IR,2014-09-04,60,60.59,59.64,59.88,1843719
ISRG,2014-09-04,158.0532,158.4665,154.5232,154.9032,994935
ITW,2014-09-04,88.17,89.43,88.08,88.29,1863066
IT,2014-09-04,75.01,75.71,74.95,75.18,307108
IVZ,2014-09-04,40.89,41.14,40.52,40.65,3111267
JBHT,2014-09-04,76.28,76.98,75.83,76.94,923679
JCI,2014-09-04,46.1256,46.157,45.7487,45.7801,3493261
JEC,2014-09-04,53.33,53.6,52.7499,52.89,721691
JNJ,2014-09-04,103.99,104.1,103.76,103.84,6147742
JNPR,2014-09-04,23.07,23.5095,23.01,23.17,4143622
JPM,2014-09-04,59.63,60.14,59.43,59.71,9811903
JWN,2014-09-04,71,71.45,70.41,70.43,1833458
KEY,2014-09-04,13.68,13.86,13.64,13.72,7325617
KIM,2014-09-04,23.45,23.58,23.34,23.39,1864567
KLAC,2014-09-04,77.72,78.14,77.34,77.6,1532017
KMB,2014-09-04,107.65,108.39,107.33,107.54,1387651
KMI,2014-09-04,39.57,39.59,38.87,39.05,10051696
KMX,2014-09-04,52.99,53.59,52.9,53.34,1683744
KORS,2014-09-04,79.47,80.51,79.24,79.97,2313169
KO,2014-09-04,41.8,42.17,41.7325,41.87,16785311
KR,2014-09-04,25.795,26.12,25.78,25.925,4174796
KSS,2014-09-04,59.08,60.75,58.95,60.33,4164273
KSU,2014-09-04,115.56,116.83,115.45,116.2,787254
K,2014-09-04,64.83,65.38,64.76,64.93,1517408
LB,2014-09-04,64.5,65.16,64.01,64.62,1840515
LEG,2014-09-04,35.26,35.51,35.055,35.18,889491
LEN,2014-09-04,37.598,38.0686,37.5882,37.951,2332370
LH,2014-09-04,108.12,108.68,107.44,107.98,582533
LKQ,2014-09-04,28.77,29.09,28.6,28.75,2450504
LLL,2014-09-04,111.92,113.02,110.73,110.97,1553710
LLY,2014-09-04,64.12,64.37,64,64.22,5792139
LMT,2014-09-04,173.99,174.49,172.7571,173.04,1109122
LNC,2014-09-04,55.34,55.535,54.52,54.55,1491712
LNT,2014-09-04,29.225,29.3475,29.05,29.24,668550
LOW,2014-09-04,53,53.7,52.9501,53.61,6665096
LRCX,2014-09-04,71.91,72.58,71.42,71.46,1210068
LUK,2014-09-04,25.52,26.2,25.49,26.19,2357239
LUV,2014-09-04,32.74,33.14,32.51,32.62,5551440
LYB,2014-09-04,114.47,114.91,113.58,113.84,1572954
L,2014-09-04,43.54,43.68,43.335,43.36,1437536
MAA,2014-09-04,72.36,72.91,71.92,71.99,404031
MAC,2014-09-04,65.77,66.36,65.58,66,926976
MAR,2014-09-04,70.44,70.98,70.33,70.52,2832398
MAS,2014-09-04,23.49,23.99,23.49,23.74,3465152
MAT,2014-09-04,34.52,34.97,34.51,34.93,1974020
MA,2014-09-04,76.03,76.82,76,76.38,2680393
MCD,2014-09-04,93.02,93.23,92.8,93.01,4849754
MCHP,2014-09-04,48.65,48.99,48.455,48.62,929013
MCK,2014-09-04,195.4,197,194.832,195.66,988558
MCO,2014-09-04,93.48,94.64,92.97,94.11,727519
MDLZ,2014-09-04,35.87,36.015,35.395,35.5,6551722
MDT,2014-09-04,64.24,64.54,63.64,64.01,9243758
MET,2014-09-04,55.29,55.795,55.29,55.42,6381005
MGM,2014-09-04,23.89,24.31,23.8028,24.13,7485238
MHK,2014-09-04,146.55,149.84,146.1,147.15,719235
MKC,2014-09-04,69.44,69.73,68.98,69.15,284605
MLM,2014-09-04,129.68,131.89,129.46,130.75,776128
MMC,2014-09-04,52.97,53.37,52.94,53.04,1083009
MMM,2014-09-04,144.21,144.65,143.345,143.61,1549930
MNST,2014-09-04,30.1066,30.1766,29.5966,29.61,3680193
MON,2014-09-04,114.93,115.35,113.25,113.63,4020156
MOS,2014-09-04,47.21,47.37,46.8,46.9,3139359
MO,2014-09-04,43.22,43.48,43.05,43.14,4584139
MPC,2014-09-04,45.165,45.81,44.91,45.485,6382236
MRK,2014-09-04,60.57,61,59.92,60.08,10810905
MRO,2014-09-04,41.22,41.52,40.325,40.53,8240000
MSFT,2014-09-04,44.74,45.27,44.72,45.26,26478082
MSI,2014-09-04,58.97,59.15,58.86,58.98,2950485
MS,2014-09-04,34.52,34.91,34.52,34.7,7326422
MTB,2014-09-04,123.6,124.99,123.34,124.09,355299
MTD,2014-09-04,272.83,274.42,270.385,271.22,120985
MU,2014-09-04,31.95,32.83,31.83,32.12,24799988
MYL,2014-09-04,48.09,48.115,45.66,46.94,4654183
M,2014-09-04,61.85,62.97,61.815,62.43,5347832
NAVI,2014-09-04,17.96,18.175,17.96,17.96,1609867
NBL,2014-09-04,71.14,71.44,70.1,71,2260299
NCLH,2014-09-04,36.24,36.76,35.78,36.25,1067702
NDAQ,2014-09-04,43.51,43.64,42.89,43.12,594823
NEE,2014-09-04,97.52,97.85,96.77,97.23,2101478
NEM,2014-09-04,26.35,26.5,25.49,25.6,7383175
NFLX,2014-09-04,68.4442,68.8128,67.4471,67.5242,11962335
NFX,2014-09-04,42.84,43.19,41.42,41.71,3317583
NI,2014-09-04,39.65,40.04,39.64,39.84,1844806
NKE,2014-09-04,39.6,40.11,39.59,39.96,6030362
NLSN,2014-09-04,46.54,46.99,46.02,46.13,1830935
NOC,2014-09-04,128.41,128.63,127.03,127.22,1036496
NOV,2014-09-04,85.16,85.25,83.19,83.63,3715445
NRG,2014-09-04,30.49,30.61,30.2,30.3,2216217
NSC,2014-09-04,106.6,109.22,106.6,108.56,1731695
NTAP,2014-09-04,42.1,42.45,41.91,41.91,3338705
NTRS,2014-09-04,69.62,69.88,69.005,69.07,1146470
NUE,2014-09-04,55,56.09,54.97,55.79,2393661
NVDA,2014-09-04,19.65,20.15,19.64,20.03,12295805
NWL,2014-09-04,33.99,34.47,33.9,34.28,2072593
NWSA,2014-09-04,17.67,17.8,17.57,17.6,1900359
NWS,2014-09-04,17.29,17.44,17.24,17.3,678199
OKE,2014-09-04,70.82,71.16,70.25,70.47,648892
OMC,2014-09-04,72.09,72.365,71.84,72.01,1175408
ORCL,2014-09-04,41.89,42.09,41.37,41.55,12248108
ORLY,2014-09-04,157.09,158.37,157.09,157.43,477619
OXY,2014-09-04,102.65,103.47,101.91,102.37,3786646
O,2014-09-04,44.81,44.9,44.32,44.62,1856364
PAYX,2014-09-04,42.2,42.52,42.14,42.34,1533483
PBCT,2014-09-04,15.01,15.04,14.89,14.91,1813790
PCAR,2014-09-04,62.49,63.03,62.11,62.32,1638151
PCG,2014-09-04,47.02,47.21,46.62,47.2,2687061
PCLN,2014-09-04,1242.38,1243.9,1216,1220.76,967757
PDCO,2014-09-04,40.3,40.5899,40.03,40.2,378068
PEG,2014-09-04,36.49,36.73,36.45,36.63,2139157
PEP,2014-09-04,92.95,93.15,91.77,91.85,4466829
PFE,2014-09-04,29.53,29.55,29.3,29.37,22374102
PFG,2014-09-04,54.38,54.56,53.92,54.18,1066116
PGR,2014-09-04,25.1,25.16,24.97,25.04,2102517
PG,2014-09-04,82.92,83.749,82.78,83.7,7444413
PHM,2014-09-04,18.29,18.599,18.26,18.54,4924402
PH,2014-09-04,115.6,117.21,115.26,117.04,3112352
PKG,2014-09-04,70,70.62,69.72,70.29,1778995
PKI,2014-09-04,44.97,45.66,44.85,45.04,982776
PLD,2014-09-04,40.66,40.81,40.45,40.59,2693856
PM,2014-09-04,85.77,85.79,84.79,84.99,3143275
PNC,2014-09-04,85.15,85.8,84.82,85.1,1490604
PNR,2014-09-04,67.89,68.07,66.91,67.01,1434005
PNW,2014-09-04,56.27,56.42,55.91,56.06,690488
PPG,2014-09-04,101.915,102.505,101.61,101.81,798942
PPL,2014-09-04,34.38,34.54,34.2,34.43,3021544
PRGO,2014-09-04,150.16,150.16,145.739,146.07,885635
PRU,2014-09-04,89.92,90.28,89.07,89.29,1701662
PSA,2014-09-04,175.18,175.5,173.25,174.26,425313
PSX,2014-09-04,87.22,87.87,86.54,86.88,3331976
PVH,2014-09-04,126.54,130,126.49,128.38,4049995
PWR,2014-09-04,37.2,37.43,36.8,36.92,900439
PXD,2014-09-04,205.95,206.66,198.27,199.91,1381821
PX,2014-09-04,130.9,131.95,130.9,131.88,1160796
QCOM,2014-09-04,75.22,75.55,74.62,75.11,8412098
RCL,2014-09-04,65.35,66.365,65.13,65.77,1170881
REGN,2014-09-04,362.96,362.98,351.225,352.08,653655
REG,2014-09-04,57.36,57.63,57.06,57.27,486416
RE,2014-09-04,163.83,165,162.831,163.09,332332
RF,2014-09-04,10.16,10.26,10.12,10.14,10880728
RHI,2014-09-04,50.88,51.3,50.87,51.05,757257
RHT,2014-09-04,61.55,61.74,60.984,61.2,846649
RJF,2014-09-04,54.93,55.27,54.61,54.88,691852
RL,2014-09-04,169.75,173.46,169.75,172.46,1096802
RMD,2014-09-04,53.5,53.66,53.24,53.35,779049
ROK,2014-09-04,116.48,118.77,116.01,116.98,856723
ROP,2014-09-04,149.62,150.15,148.31,148.83,347613
ROST,2014-09-04,38.055,38.515,38.035,38.435,3308684
RRC,2014-09-04,76.2,76.4675,73.75,74.2,2096766
RSG,2014-09-04,39.33,39.42,38.95,39.12,1418782
RTN,2014-09-04,96.75,97.48,96.64,97.11,2055362
SBAC,2014-09-04,110.81,112.16,110.75,111.51,907908
SBUX,2014-09-04,38.4,38.6863,38.38,38.58,5749790
SCG,2014-09-04,51.62,51.79,51.33,51.66,679863
SCHW,2014-09-04,28.26,28.64,28.17,28.46,4464222
SEE,2014-09-04,36.19,36.87,36.18,36.66,1642364
SHW,2014-09-04,217.13,218.77,216.9,217.45,283733
SIG,2014-09-04,117.29,118.26,117,117.64,1084096
SJM,2014-09-04,102.29,102.74,101.74,102.02,277041
SLB,2014-09-04,108.24,108.27,105.09,105.64,7410698
SLG,2014-09-04,108.99,109.54,108.55,108.62,431197
SNA,2014-09-04,126.29,127.32,125.66,126.01,261845
SNI,2014-09-04,79.62,80.01,79.16,79.35,931303
SNPS,2014-09-04,41.36,41.64,41.26,41.35,718688
SO,2014-09-04,44.07,44.22,43.78,44.16,3249833
SPGI,2014-09-04,82.83,84,82.62,83.86,1500943
SPG,2014-09-04,170.76,172.07,169.86,170.3,1065957
SRCL,2014-09-04,117.84,118.39,117.51,117.82,302580
SRE,2014-09-04,105.79,106.46,105.63,106.11,907547
STI,2014-09-04,38.28,38.73,38.162,38.46,2613077
STT,2014-09-04,72.78,73.1,72.22,72.43,1984596
STX,2014-09-04,61.7,61.83,60.63,60.96,2902193
STZ,2014-09-04,86.73,87.48,86.43,87.07,1035378
SWKS,2014-09-04,55.65,56.16,54.7,54.94,2595751
SWK,2014-09-04,91.37,92.14,91.12,91.29,660523
SYF,2014-09-04,25.53,25.75,25.51,25.7,1117454
SYK,2014-09-04,83.7,84.31,83.11,83.33,886973
SYMC,2014-09-04,24.31,24.46,24.24,24.295,3025918
SYY,2014-09-04,38.5,38.82,38.43,38.63,3173046
TAP,2014-09-04,73.2,73.45,72.09,72.24,1116211
TDG,2014-09-04,189.38,189.66,187.38,187.83,228414
TEL,2014-09-04,63.52,64.04,63.02,63.07,1258586
TGT,2014-09-04,60.38,61.205,60.2,61.03,4363691
TIF,2014-09-04,101.11,103.22,101.04,102.64,1394336
TJX,2014-09-04,60.4,61.245,60.37,60.89,3385130
TMK,2014-09-04,54.56,54.68,54.12,54.16,473443
TMO,2014-09-04,123.98,125.24,123.64,123.88,1496639
TPR,2014-09-04,36.62,37.45,36.57,37.27,5121851
TRIP,2014-09-04,98.14,99.04,97.5,98.29,1468027
TROW,2014-09-04,80.97,81.31,80.67,80.97,803631
TRV,2014-09-04,94.63,94.99,94.08,94.26,1491386
TSCO,2014-09-04,66.91,67.17,65.76,65.83,1462087
TSN,2014-09-04,37.78,38.09,37.302,37.39,3330063
TSS,2014-09-04,31.41,31.61,31.05,31.18,996656
TWX,2014-09-04,77.55,77.79,76.99,77.23,6681068
TXN,2014-09-04,48.5,48.56,48.16,48.25,3480181
TXT,2014-09-04,38.02,38.4,37.595,37.72,1251086
T,2014-09-04,34.98,35,34.82,34.94,12483872
UAA,2014-09-04,35.28,36.325,35.24,35.985,5514936
UAL,2014-09-04,49.27,50.86,48.8,50.42,5688330
UDR,2014-09-04,30.16,30.33,29.95,30.05,1094094
UHS,2014-09-04,111.26,112.03,105.4,108,2855286
ULTA,2014-09-04,99.42,101.77,99.11,99.59,825570
UNH,2014-09-04,86.76,88.45,86.71,87.06,3650146
UNM,2014-09-04,36.6,36.72,35.9,35.96,2221115
UNP,2014-09-04,106.77,108.74,106.65,107.25,4582056
UPS,2014-09-04,97.96,99.0725,97.93,98.47,3352935
URI,2014-09-04,118.45,119.79,117.9,118.3,758111
USB,2014-09-04,42.08,42.555,42.05,42.24,4609916
UTX,2014-09-04,109.49,109.65,109.06,109.22,2856614
VAR,2014-09-04,85.32,85.8,84.65,84.79,251974
VFC,2014-09-04,64.89,65.6,64.86,65.36,1214801
VIAB,2014-09-04,80.92,81.535,80.89,81.09,1841774
VLO,2014-09-04,53.25,53.66,52.32,52.6,4973287
VMC,2014-09-04,62.07,63.11,61.76,62.03,811299
VNO,2014-09-04,106.98,107.79,106.48,106.87,976830
VRSK,2014-09-04,63.98,64.66,63.98,64.28,273598
VRSN,2014-09-04,56.79,57.4,56.59,57.045,849274
VRTX,2014-09-04,92.99,93.41,90.99,91.55,864859
VTR,2014-09-04,65.95,66.26,65.595,65.93,1563007
VZ,2014-09-04,49.93,49.94,49.51,49.72,9473532
V,2014-09-04,53.86,54.03,53.5,53.565,9492552
WAT,2014-09-04,103.73,104.6,103.23,103.52,324596
WBA,2014-09-04,60.27,62.5,60.08,62.46,16256238
WDC,2014-09-04,101.74,102.22,100.65,100.95,1250536
WEC,2014-09-04,45,45.17,44.7,44.92,1009626
WFC,2014-09-04,51.49,51.92,51.4,51.57,8306187
WHR,2014-09-04,153.38,155.51,152.82,153.99,845917
WMB,2014-09-04,59.34,59.71,58.49,58.65,3961601
WMT,2014-09-04,76.16,76.6,76.11,76.56,5282252
WM,2014-09-04,46.93,47.21,46.6727,46.86,1491215
WU,2014-09-04,17.48,17.53,17.3801,17.48,4290524
WYNN,2014-09-04,185.5,186.85,183.98,184.765,1876953
WYN,2014-09-04,81.6,82.479,81.35,81.58,874039
WY,2014-09-04,34.09,34.178,33.77,33.9,2925550
XEC,2014-09-04,142.88,143.505,137.87,138.77,940678
XEL,2014-09-04,31.84,31.95,31.67,31.86,1189782
XLNX,2014-09-04,43.05,43.39,43,43.39,5176500
XL,2014-09-04,34.17,34.35,33.93,33.97,1091036
XOM,2014-09-04,99,99.45,97.97,98.36,9662876
XRAY,2014-09-04,47.85,48.17,47.5,47.62,516369
XRX,2014-09-04,56.24,56.6,54.4,54.48,4059010
XYL,2014-09-04,37.89,38.34,37.79,37.88,1065004
YUM,2014-09-04,69.89,71.85,69.63,71.68,7705862
ZBH,2014-09-04,100.73,102.53,100.23,100.65,1193102
ZION,2014-09-04,29.31,29.54,29.17,29.23,1979709
ZTS,2014-09-04,35.77,35.886,35.39,35.51,2383078
AAL,2014-09-05,38.51,38.71,37.71,37.85,12070387
AAPL,2014-09-05,98.8,99.39,98.31,98.97,58457035
AAP,2014-09-05,138.01,138.5499,137.05,137.76,532788
ABBV,2014-09-05,55.49,55.94,54.87,55.94,9914334
ABC,2014-09-05,77.18,78.26,76.98,78.14,1240679
ABT,2014-09-05,42.88,42.96,42.445,42.95,3484303
ACN,2014-09-05,81.7,82.0699,81.47,81.83,2276700
ADBE,2014-09-05,72.6,73.13,72.41,73.13,1736191
ADI,2014-09-05,50.4,50.78,50.13,50.22,1893504
ADM,2014-09-05,50.06,50.37,49.97,50.36,2660935
ADP,2014-09-05,83.69,84.37,83.62,84.34,1200956
ADSK,2014-09-05,54.09,54.37,53.83,54.18,2099302
ADS,2014-09-05,261.51,263.98,260.93,261.97,515290
AEE,2014-09-05,39.83,40.31,39.76,40.28,1772527
AEP,2014-09-05,53.24,53.87,53.04,53.86,2236226
AES,2014-09-05,14.68,14.89,14.62,14.89,3000026
AET,2014-09-05,83,84.11,82.85,83.94,1525717
AFL,2014-09-05,61.01,61.48,61,61.46,1069380
AGN,2014-09-05,229.85,231.29,227.02,231.29,1305101
AIG,2014-09-05,55.06,55.35,54.64,55.04,5863902
AIV,2014-09-05,34.48,34.84,34.351,34.83,865300
AIZ,2014-09-05,66.43,67.07,66.05,66.66,525294
AJG,2014-09-05,46.47,46.78,46.15,46.3,540803
AKAM,2014-09-05,61.1,61.67,60.61,61.54,1525114
ALB,2014-09-05,63.39,63.76,63.08,63.72,427049
ALGN,2014-09-05,55.23,55.66,54.78,55.31,405385
ALK,2014-09-05,47.02,47.22,46.33,47.14,905724
ALLE,2014-09-05,52.47,52.65,51.912,52.48,517699
ALL,2014-09-05,61.39,61.465,61.1,61.35,1871774
ALXN,2014-09-05,165.93,165.93,161.3,165.3,1075733
AMAT,2014-09-05,22.6,22.78,22.42,22.76,10448028
AMD,2014-09-05,4.17,4.19,4.15,4.15,6634343
AME,2014-09-05,52.76,53.27,52.45,53.15,1330685
AMGN,2014-09-05,138.22,138.33,135.63,137.88,3357138
AMG,2014-09-05,210.38,211.27,208.66,211.18,216806
AMP,2014-09-05,125.33,126.47,124.41,126.41,713614
AMT,2014-09-05,98.51,99.74,98.42,99.63,1480284
AMZN,2014-09-05,346.3,346.827,342.5,346.38,2111220
ANDV,2014-09-05,65.62,66.84,65,66.61,2503262
ANSS,2014-09-05,81.32,81.71,80.86,81.15,244093
ANTM,2014-09-05,117.72,119.1979,117.38,118.97,1636349
AON,2014-09-05,87.76,87.78,87.09,87.53,1129134
AOS,2014-09-05,24.785,24.83,24.61,24.74,913068
APA,2014-09-05,98.26,99.7,98.26,99.53,2536754
APC,2014-09-05,108.78,109.93,106.93,109.87,4839311
APD,2014-09-05,132.21,132.58,131.516,132.54,846349
APH,2014-09-05,51.96,52.145,51.765,52.06,901722
ARE,2014-09-05,79.47,80.23,79.19,79.88,515229
ARNC,2014-09-05,51.33,51.87,51.03,51.84,3200598
ATVI,2014-09-05,23.88,24.025,23.65,24.02,4126606
AVB,2014-09-05,154.67,155.96,154.06,155.86,712618
AVGO,2014-09-05,86.36,88.059,86.25,87.88,2659582
AVY,2014-09-05,48.6,48.9,48.45,48.88,614899
AWK,2014-09-05,50.29,50.54,50.26,50.51,397130
AXP,2014-09-05,89.64,89.74,89.02,89.61,2575907
AYI,2014-09-05,122.37,123.585,121.95,123.08,311751
AZO,2014-09-05,535.91,539.15,534.56,538.04,154121
A,2014-09-05,57.58,58.05,57.3,57.92,908184
BAC,2014-09-05,16.05,16.07,15.9,16.02,80974901
BAX,2014-09-05,73.85,74.5,73.511,74.2,1711232
BA,2014-09-05,125.43,125.55,124.1,124.69,4917882
BBT,2014-09-05,37.55,37.59,37.27,37.58,2902831
BBY,2014-09-05,32.06,32.43,31.635,32.39,3673087
BDX,2014-09-05,115.98,116.23,114.84,116.22,801490
BEN,2014-09-05,56.44,56.86,56.03,56.83,1316879
BF.B,2014-09-05,45.915,46.105,45.58,46.105,475894
BIIB,2014-09-05,335.04,335.75,321,330.48,1911854
BK,2014-09-05,39.36,39.56,39.22,39.47,5198924
BLK,2014-09-05,331,332.76,328.23,332.74,395056
BLL,2014-09-05,32.88,33.165,32.675,33.165,949760
BMY,2014-09-05,50.6,51.14,50.34,51.12,5728931
BRK.B,2014-09-05,137.71,138.35,137.34,138.07,3475900
BSX,2014-09-05,12.24,12.2499,11.99,12.01,31428785
BWA,2014-09-05,62.94,63.24,62.27,63.19,1030792
BXP,2014-09-05,120.78,122.89,120.78,122.79,570965
CAG,2014-09-05,32.4,32.51,32.23,32.51,1474680
CAH,2014-09-05,74.29,75.45,74.2,75.32,1943940
CAT,2014-09-05,109,109.18,108.19,108.54,4305038
CA,2014-09-05,29.36,29.4699,29.07,29.22,2398932
CBG,2014-09-05,31.11,31.34,31,31.33,1574229
CBOE,2014-09-05,52.86,53.42,52.52,53.33,407043
CBS,2014-09-05,59.48,59.57,58.56,59.4,7013720
CB,2014-09-05,105.82,106.16,105.37,106.13,875460
CCI,2014-09-05,80.17,80.76,79.93,80.64,1267584
CCL,2014-09-05,38.92,39.35,38.74,39.33,3093039
CDNS,2014-09-05,18.04,18.22,17.99,18.08,1696680
CELG,2014-09-05,94.48,94.48,91.75,93.79,4117082
CERN,2014-09-05,58.98,59.54,58.7,59.47,1387416
CF,2014-09-05,50.758,50.832,50.372,50.778,3739135
CHD,2014-09-05,34.52,34.625,34.3601,34.6,870050
CHK,2014-09-05,26,26.18,25.86,26.17,5120304
CHRW,2014-09-05,67.48,67.85,66.94,67.76,1048050
CHTR,2014-09-05,158.09,159.04,157.74,158.33,424182
CINF,2014-09-05,48.12,48.68,48.09,48.66,608368
CI,2014-09-05,95.55,96.76,95.46,96.39,1218349
CLX,2014-09-05,88.97,89.81,88.61,89.81,866604
CL,2014-09-05,64.27,64.88,64.12,64.86,3441682
CMA,2014-09-05,50.52,50.66,50.03,50.6,793099
CMCSA,2014-09-05,27.5,27.895,27.435,27.85,28406096
CME,2014-09-05,76.53,76.55,75.85,76.45,1345831
CMG,2014-09-05,679.81,683.14,676.35,677.95,239958
CMI,2014-09-05,143.26,143.5,141.5,142.62,1854472
CMS,2014-09-05,30.36,30.83,30.35,30.82,1982397
CNC,2014-09-05,38.155,38.945,38.12,38.925,1134194
CNP,2014-09-05,24.77,25.06,24.77,25.02,2073542
COF,2014-09-05,82.5,82.85,82.14,82.69,1620617
COG,2014-09-05,33.49,34.22,33.44,34.05,4818472
COL,2014-09-05,76.54,77.071,76.26,76.99,394514
COO,2014-09-05,160.44,162.43,157.76,162.42,783157
COP,2014-09-05,79.78,80.49,79.47,80.35,3596725
COST,2014-09-05,125.04,127.03,124.71,127.01,2915411
COTY,2014-09-05,17.17,17.35,17,17.3,674064
CPB,2014-09-05,44.29,44.54,44.05,44.54,888180
CRM,2014-09-05,58.97,59.89,58.75,59.81,2792962
CSCO,2014-09-05,24.86,25.07,24.86,25,19865202
CSX,2014-09-05,31.24,31.5,31.09,31.49,4155104
CTAS,2014-09-05,66.38,66.8,66.13,66.66,431599
CTL,2014-09-05,41.09,41.497,41.06,41.47,3061319
CTSH,2014-09-05,45.93,46.23,45.81,46.21,4501281
CTXS,2014-09-05,70.41,71.28,70.41,70.83,1596099
CVS,2014-09-05,80.47,81.65,80.11,81.64,3567380
CVX,2014-09-05,127.15,127.44,126.16,127.4,5038730
CXO,2014-09-05,134.86,136.38,133.61,135.72,873791
C,2014-09-05,52.31,52.485,51.72,52.3,17488894
DAL,2014-09-05,39.28,39.6101,38.721,39.22,10322776
DE,2014-09-05,83.12,83.175,82.57,82.79,3529912
DFS,2014-09-05,63.44,63.79,63.21,63.76,1210485
DGX,2014-09-05,63.51,63.88,63.16,63.75,675191
DG,2014-09-05,63.25,63.39,62.31,63.01,13103914
DHI,2014-09-05,21.34,21.69,21.3,21.46,5146531
DHR,2014-09-05,76.03,77.21,75.95,77.14,2135420
DISCA,2014-09-05,43.52,43.705,42.885,43.44,2482159
DISCK,2014-09-05,43.08,43.1,42.45,42.63,2337274
DISH,2014-09-05,65.47,66.71,65.41,66.44,1248800
DIS,2014-09-05,90.14,90.94,90.1,90.94,4597562
DLR,2014-09-05,65.99,66.8,65.87,66.74,941111
DLTR,2014-09-05,54.93,55.78,54.77,55.61,3098998
DOV,2014-09-05,87.86,88.21,87.26,88.15,712798
DPS,2014-09-05,62.54,62.65,62.06,62.23,1209667
DRE,2014-09-05,18.35,18.54,18.29,18.49,3296286
DRI,2014-09-05,47.81,48.08,47.59,48.07,1120289
DTE,2014-09-05,77.79,78.845,77.79,78.83,656219
DUK,2014-09-05,74.05,74.91,74,74.9,3012315
DVA,2014-09-05,74.1,74.33,73.6,74.3,562008
DVN,2014-09-05,72.21,72.7899,71.87,72.74,2509547
D,2014-09-05,70.39,71.3,70.33,71.29,2017298
EA,2014-09-05,37.3,37.69,37.13,37.69,1772545
EBAY,2014-09-05,54.3,54.41,53.3,53.9,16203749
ECL,2014-09-05,114.75,115.51,114.7201,115.51,531821
ED,2014-09-05,57.58,58.12,57.42,58.12,2352226
EFX,2014-09-05,78.99,79.94,78.83,79.86,361708
EIX,2014-09-05,58.99,59.54,58.99,59.48,1083954
EL,2014-09-05,76.59,76.93,76.04,76.78,1256454
EMN,2014-09-05,82.67,83.38,82.5,83.36,830692
EMR,2014-09-05,64.64,65.3,64.24,65.08,3698056
EOG,2014-09-05,104.35,105.29,103.05,105.18,3236407
EQIX,2014-09-05,218.29,220.15,218.11,219.32,825780
EQR,2014-09-05,66.24,67.28,66.24,67.26,1657358
EQT,2014-09-05,95.9,96.77,95.12,96.44,768059
ESRX,2014-09-05,73.3,75.95,73.12,75.51,6197675
ESS,2014-09-05,194.04,195.64,193.8,195.51,433943
ES,2014-09-05,45.89,46.57,45.82,46.57,1407800
ETFC,2014-09-05,21.83,21.95,21.53,21.91,1897902
ETN,2014-09-05,69.24,69.37,68.311,69.17,3128801
ETR,2014-09-05,76.97,77.64,76.6,77.41,1385609
EW,2014-09-05,49.145,49.52,49.06,49.465,1676060
EXC,2014-09-05,33.48,33.89,33.38,33.81,6093163
EXPD,2014-09-05,42.09,42.63,41.87,42.6,1308176
EXPE,2014-09-05,88,88.08,87.21,87.86,1157173
EXR,2014-09-05,53.8,54.34,53.77,54.32,477933
FAST,2014-09-05,46.99,47.1,46.58,47.01,1565416
FBHS,2014-09-05,43.74,44.05,43.39,43.96,883107
FB,2014-09-05,76.1,77.38,75.598,77.26,29475854
FCX,2014-09-05,35.16,35.19,34.73,35.02,12034646
FDX,2014-09-05,151.55,153.35,150.1,153.3,1209006
FE,2014-09-05,34.15,34.595,34.06,34.58,1987583
FFIV,2014-09-05,122.94,124.37,122.79,123.71,618275
FISV,2014-09-05,65.12,65.66,65.12,65.62,848276
FIS,2014-09-05,57.76,58.55,57.75,58.51,1370805
FITB,2014-09-05,20.34,20.49,20.2,20.37,7534554
FLIR,2014-09-05,33.53,33.715,33.33,33.44,485673
FLR,2014-09-05,72.68,73.66,72.2701,73.65,964422
FLS,2014-09-05,76.09,76.69,75.63,76.63,741812
FL,2014-09-05,57.06,57.265,56.37,57.19,1524586
FMC,2014-09-05,65.34,65.62,65.12,65.6,540728
FOXA,2014-09-05,35.83,36.33,35.83,36.15,8935051
FOX,2014-09-05,35.04,35.32,35.02,35.11,2476543
FRT,2014-09-05,124.9,126,124.84,125.72,441819
FTI,2014-09-05,56.98,57.75,56.63,57.55,2374795
F,2014-09-05,17.3,17.3,16.94,17.14,29801662
GD,2014-09-05,124.73,125.5,123.56,125.45,1459845
GE,2014-09-05,25.9,26.1,25.8,26.1,21041614
GGP,2014-09-05,24.57,24.97,24.52,24.96,2876453
GILD,2014-09-05,106.4,106.5,97.54,105.36,36078360
GIS,2014-09-05,53.45,53.84,53.24,53.82,1962131
GLW,2014-09-05,21.09,21.29,21,21.29,5868607
GM,2014-09-05,34.59,34.61,34.23,34.58,13671830
GOOGL,2014-09-05,595.13,598.5,593.55,597.78,1799855
GOOG,2014-09-05,583.98,586.55,581.95,586.08,1629477
GPC,2014-09-05,87.64,88.35,87.31,88.24,516231
GPN,2014-09-05,36.025,36.26,36,36.245,391296
GPS,2014-09-05,44,44.88,43.72,44.65,10536150
GRMN,2014-09-05,52.36,53.28,52.2,53.27,1577873
GS,2014-09-05,179.58,179.905,177.88,179.75,2562817
GT,2014-09-05,25.63,25.77,25.09,25.185,3720877
GWW,2014-09-05,251.18,251.47,248.94,249.48,403202
HAL,2014-09-05,66.515,67.64,65.88,67.45,8977092
HAS,2014-09-05,53.65,54.11,53.57,54.02,775092
HBAN,2014-09-05,9.88,9.97,9.85,9.96,10500887
HBI,2014-09-05,26.7275,27.1375,26.58,27.125,3188340
HCA,2014-09-05,68.18,69.86,68.06,69.24,4969017
HCN,2014-09-05,67.41,68.36,67.34,68.32,2047726
HCP,2014-09-05,43.38,43.86,43.26,43.73,2292927
HD,2014-09-05,89.66,91.64,89.2809,91.61,7748251
HES,2014-09-05,99.88,101.03,99.17,100.99,1882951
HIG,2014-09-05,36.7,36.86,36.536,36.8,2351533
HII,2014-09-05,101.17,102.65,100.54,102.61,225876
HOG,2014-09-05,63.9,65.43,63.69,65.32,1608462
HOLX,2014-09-05,24.88,25.04,24.77,25.03,660814
HON,2014-09-05,94.99,95.81,94.5,95.61,1923442
HP,2014-09-05,102.66,103.9,101.52,103.9,764125
HRB,2014-09-05,32.72,32.73,32.27,32.52,1990680
HRL,2014-09-05,25.41,25.54,25.31,25.54,1272322
HRS,2014-09-05,69.7,70.73,69.473,70.69,505441
HSIC,2014-09-05,59.53,59.86,59.06,59.6,508858
HST,2014-09-05,22.49,22.76,22.46,22.72,4459962
HSY,2014-09-05,90.11,90.63,89.7,90.58,932707
HUM,2014-09-05,127.11,130.04,126.684,129.2,1186242
IBM,2014-09-05,190.53,191.75,190.09,191.2,2261215
ICE,2014-09-05,37.1,37.358,36.854,37.334,4384380
IDXX,2014-09-05,63.22,63.255,62.465,62.785,419864
IFF,2014-09-05,101.39,101.41,100.72,101.39,416401
ILMN,2014-09-05,177.76,179.27,173.5,178.75,747510
INCY,2014-09-05,52.34,52.34,50.52,51.83,608713
INFO,2014-09-05,24.83,25.11,24.76,24.88,656802
INTC,2014-09-05,34.92,35.12,34.83,35,20842220
INTU,2014-09-05,82.39,83.99,82.24,83.98,1484914
IPG,2014-09-05,19.57,19.6099,19.35,19.49,4435107
IP,2014-09-05,49.06,49.3,48.4401,49.3,2342439
IQV,2014-09-05,55.97,56.12,55.35,55.69,511866
IRM,2014-09-05,36.02,36.22,35.73,36.22,845341
IR,2014-09-05,59.63,60.22,59.14,60.16,2288228
ISRG,2014-09-05,155.4198,155.4332,152.0098,155.1265,974652
ITW,2014-09-05,88.09,88.31,87.47,88.29,1859174
IT,2014-09-05,74.92,75.92,74.63,75.89,279464
IVZ,2014-09-05,40.59,41.05,40.47,40.97,3298951
JBHT,2014-09-05,76.71,77,76.55,76.93,846799
JCI,2014-09-05,45.6858,46.1885,45.5497,46.1675,2535069
JEC,2014-09-05,52.82,53.33,52.392,53.31,744739
JNJ,2014-09-05,103.92,104.42,103.34,104.42,5750803
JNPR,2014-09-05,23.06,23.415,23.06,23.33,6294522
JPM,2014-09-05,59.62,59.91,59.22,59.91,9600894
JWN,2014-09-05,70.1,70.64,69.42,70.63,1561170
KEY,2014-09-05,13.7,13.75,13.565,13.74,6344105
KIM,2014-09-05,23.39,23.6,23.31,23.6,1668008
KLAC,2014-09-05,77.45,78.33,77.4,78.31,1275314
KMB,2014-09-05,107.64,107.89,107.29,107.5,1727561
KMI,2014-09-05,39.11,39.4,38.922,39.31,7936811
KMX,2014-09-05,53.28,53.77,53.04,53.71,1361319
KORS,2014-09-05,76.23,76.89,75.64,76.39,17628610
KO,2014-09-05,41.86,41.86,41.61,41.84,12768144
KR,2014-09-05,25.915,26.215,25.88,26.205,4308960
KSS,2014-09-05,60.2,60.2,58.95,59.95,3660567
KSU,2014-09-05,115.96,117.43,115.51,117.21,719573
K,2014-09-05,64.78,65.21,64.51,65.2,898214
LB,2014-09-05,64.36,64.625,63.72,64.46,1897810
LEG,2014-09-05,35.08,35.42,35.01,35.4,453855
LEN,2014-09-05,37.9608,38.3431,37.8431,38.1176,2487611
LH,2014-09-05,107.8,108.31,107.69,107.98,455810
LKQ,2014-09-05,28.72,28.94,28.49,28.63,1422491
LLL,2014-09-05,111.08,112.11,110.44,112.06,592998
LLY,2014-09-05,64.11,64.82,63.97,64.72,5457162
LMT,2014-09-05,173.17,174.65,172.37,174.58,983572
LNC,2014-09-05,54.55,54.72,54.0401,54.47,1337565
LNT,2014-09-05,29.275,29.64,29.275,29.605,1410230
LOW,2014-09-05,53.53,54.14,53.1,54.11,5073287
LRCX,2014-09-05,71.33,71.99,71.18,71.97,495892
LUK,2014-09-05,26.26,26.38,26.05,26.36,1729006
LUV,2014-09-05,32.64,32.925,32.32,32.83,3731996
LYB,2014-09-05,113.94,114.72,113.51,114.59,1772795
L,2014-09-05,43.29,43.46,43.191,43.45,1281388
MAA,2014-09-05,72.06,73.07,71.82,72.97,309556
MAC,2014-09-05,65.99,66.54,65.79,66.52,756908
MAR,2014-09-05,70.21,70.83,70.21,70.83,2367345
MAS,2014-09-05,23.7,23.79,23.555,23.69,1926991
MAT,2014-09-05,34.77,35.15,34.73,35.1,1743432
MA,2014-09-05,76.19,76.93,75.86,76.86,3492143
MCD,2014-09-05,93.1,93.12,92.8,93.07,4011037
MCHP,2014-09-05,48.72,48.85,48.458,48.85,684550
MCK,2014-09-05,195.55,198.34,195.12,198.34,997078
MCO,2014-09-05,93.98,95.36,93.14,95.22,852754
MDLZ,2014-09-05,35.7,35.7399,35.22,35.69,7349795
MDT,2014-09-05,64.11,64.35,63.68,64.31,6002552
MET,2014-09-05,55.15,55.37,54.75,55.26,5213435
MGM,2014-09-05,24.04,24.22,23.8,24.18,5809882
MHK,2014-09-05,147.01,148.28,146.51,148.12,662021
MKC,2014-09-05,69.09,69.54,68.77,69.54,230886
MLM,2014-09-05,130.83,132.82,130.3,132.19,927836
MMC,2014-09-05,53.1,53.12,52.81,53.05,1726013
MMM,2014-09-05,143.64,144.32,143.15,144.2,1989529
MNST,2014-09-05,29.61,29.7633,29.4,29.74,2528391
MON,2014-09-05,113.57,114.43,113.04,114.26,2795673
MOS,2014-09-05,47,47.3,46.88,47.26,2145571
MO,2014-09-05,43.13,43.41,43.08,43.39,4954373
MPC,2014-09-05,45.41,45.815,45.075,45.815,4693934
MRK,2014-09-05,60.42,61.18,60.15,61.18,10744174
MRO,2014-09-05,40.62,40.915,40.31,40.91,3921167
MSFT,2014-09-05,45.11,45.93,45.11,45.91,36939360
MSI,2014-09-05,58.91,59.11,58.61,58.89,2447715
MS,2014-09-05,34.42,34.64,33.94,34.63,10032464
MTB,2014-09-05,123.8,124.52,123.12,124.48,336937
MTD,2014-09-05,270.91,272.58,269.2375,272.28,88485
MU,2014-09-05,32.1,32.95,32.02,32.94,17772587
MYL,2014-09-05,46.85,47.22,46.27,46.98,6321532
M,2014-09-05,61.91,61.93,61.15,61.83,5161434
NAVI,2014-09-05,17.9,18.05,17.63,17.79,2305249
NBL,2014-09-05,70.73,71.68,70.44,71.66,2038030
NCLH,2014-09-05,36.1,36.295,35.96,36.1,1191595
NDAQ,2014-09-05,43.12,43.22,42.83,43.12,660634
NEE,2014-09-05,97.25,97.92,97.08,97.92,1561151
NEM,2014-09-05,25.62,26.02,25.51,25.97,6147179
NFLX,2014-09-05,67.6042,68.1928,67.1528,67.9542,11953340
NFX,2014-09-05,41.86,42.19,41.23,41.96,2329607
NI,2014-09-05,39.95,40.66,39.95,40.4,2547844
NKE,2014-09-05,39.77,41.055,39.675,41.02,12380650
NLSN,2014-09-05,46.24,46.86,45.98,46.71,1360453
NOC,2014-09-05,127.3,127.61,126.7405,127.53,1002171
NOV,2014-09-05,83.63,83.89,82.25,83.55,2911888
NRG,2014-09-05,30.35,31.18,30.3,30.89,4680252
NSC,2014-09-05,108.67,109.61,108.2962,109.55,1808319
NTAP,2014-09-05,41.95,42.23,41.81,42.21,2380052
NTRS,2014-09-05,68.85,69.44,68.66,69.12,1181646
NUE,2014-09-05,55.69,56.07,55.48,56.04,1240250
NVDA,2014-09-05,20.01,20.1,19.84,19.97,6344896
NWL,2014-09-05,34.17,34.3,33.97,34.2,1139694
NWSA,2014-09-05,17.54,17.75,17.54,17.75,2047157
NWS,2014-09-05,17.32,17.41,17.25,17.39,605684
OKE,2014-09-05,70.6,71.04,70.26,70.94,814836
OMC,2014-09-05,71.97,72.33,71.71,72.32,900208
ORCL,2014-09-05,41.61,41.76,41.26,41.27,15164002
ORLY,2014-09-05,156.85,158.6,156.29,158.55,402262
OXY,2014-09-05,102.34,102.58,100.77,101.31,4771986
O,2014-09-05,44.65,45.36,44.535,45.35,1680403
PAYX,2014-09-05,42.33,42.52,42.07,42.33,2446828
PBCT,2014-09-05,14.89,15,14.83,15,2142401
PCAR,2014-09-05,62.2,62.24,61.385,61.61,2249913
PCG,2014-09-05,47.28,48.24,47.255,48.07,2997784
PCLN,2014-09-05,1210,1211.4,1182.36,1195.02,1706077
PDCO,2014-09-05,40.28,40.79,40.02,40.73,513647
PEG,2014-09-05,36.7,37.21,36.615,37.19,2026365
PEP,2014-09-05,91.85,91.85,91.39,91.75,3148099
PFE,2014-09-05,29.3,29.66,29.21,29.65,17570111
PFG,2014-09-05,53.97,54.39,53.705,54.37,1026278
PGR,2014-09-05,24.98,25.14,24.965,25.14,2348059
PG,2014-09-05,83.44,83.8,83.065,83.77,5889038
PHM,2014-09-05,18.53,18.68,18.46,18.53,2728675
PH,2014-09-05,117.04,118.13,116.105,118.05,1528276
PKG,2014-09-05,70.27,70.45,69.5,70.45,534983
PKI,2014-09-05,45.04,45.27,44.78,45.2,331756
PLD,2014-09-05,40.59,41.28,40.57,41.26,3584352
PM,2014-09-05,85.06,85.5,84.81,85.45,2784103
PNC,2014-09-05,84.84,85.38,84.44,85.35,1850721
PNR,2014-09-05,67.07,67.365,66.27,67.32,1747371
PNW,2014-09-05,56.15,56.81,56.15,56.8,836315
PPG,2014-09-05,101.875,102.005,101.475,101.98,1059268
PPL,2014-09-05,34.48,34.64,34.41,34.57,3983803
PRGO,2014-09-05,146.59,146.94,145.16,146.27,839315
PRU,2014-09-05,89.05,89.59,88.39,89.24,2034531
PSA,2014-09-05,174.32,176.76,173.79,176.64,695836
PSX,2014-09-05,86.94,87.66,86.06,87.51,2241378
PVH,2014-09-05,126.85,129.37,126.225,128.06,1736940
PWR,2014-09-05,36.87,37.04,36.65,37.03,1009802
PXD,2014-09-05,200.49,203.4,199.41,202.11,1302745
PX,2014-09-05,131.7,132.56,131.47,132.56,748911
QCOM,2014-09-05,75,75.85,74.89,75.81,8472331
RCL,2014-09-05,65.7,66.98,65.37,66.98,1600496
REGN,2014-09-05,352.02,353.56,343.47,350.66,835060
REG,2014-09-05,57.2,57.99,57.17,57.91,754341
RE,2014-09-05,163.34,164.52,162.94,163.58,265731
RF,2014-09-05,10.1199,10.15,10.02,10.14,7558365
RHI,2014-09-05,50.82,51.29,50.6201,51.23,516281
RHT,2014-09-05,61.18,61.37,60.75,61.07,1078842
RJF,2014-09-05,54.65,54.99,54.29,54.99,383400
RL,2014-09-05,171.66,172.99,171.06,172.9,582405
RMD,2014-09-05,53.34,53.55,52.522,52.98,449669
ROK,2014-09-05,116.65,117.37,115.75,117.19,569277
ROP,2014-09-05,148.82,149.78,148.19,149.57,367839
ROST,2014-09-05,38.31,38.42,37.85,38.42,3697106
RRC,2014-09-05,74.18,75.29,74.18,75.2,1472210
RSG,2014-09-05,39.18,39.23,38.98,39.21,1715675
RTN,2014-09-05,97.21,97.9,96.99,97.76,2411260
SBAC,2014-09-05,111.27,113.41,111.23,112.96,1124511
SBUX,2014-09-05,38.505,38.985,38.405,38.975,8026608
SCG,2014-09-05,51.79,52.23,51.78,52.23,942147
SCHW,2014-09-05,28.34,28.66,28.08,28.64,4679456
SEE,2014-09-05,36.65,37.215,36.33,37.21,1669040
SHW,2014-09-05,216.89,218.5,216.34,218.29,398381
SIG,2014-09-05,117.26,118.93,116.77,118.85,1086820
SJM,2014-09-05,101.93,102.71,101.5,102.71,263882
SLB,2014-09-05,106.03,106.79,104.89,106.76,5975704
SLG,2014-09-05,108.77,109.39,108.55,108.88,960061
SNA,2014-09-05,126.02,127.02,125.135,127.01,241902
SNI,2014-09-05,79.23,80.56,79.1,80.49,717116
SNPS,2014-09-05,41.31,41.6,41.29,41.445,332976
SO,2014-09-05,44.32,44.79,44.26,44.79,6022231
SPGI,2014-09-05,83.86,84.63,83.71,84.55,1179223
SPG,2014-09-05,170.81,173.31,170.59,173.18,1410010
SRCL,2014-09-05,117.87,118.37,117.64,118.305,204994
SRE,2014-09-05,106.09,107.39,106.09,107.36,646926
STI,2014-09-05,38.35,38.54,38.05,38.5,2407947
STT,2014-09-05,72.17,72.77,71.73,72.66,1753032
STX,2014-09-05,60.79,61.37,60.53,61.32,1941673
STZ,2014-09-05,86.58,86.9,86.02,86.88,876617
SWKS,2014-09-05,54.9,56.3,54.88,56.28,2561108
SWK,2014-09-05,91.17,92,90.4,91.93,803996
SYF,2014-09-05,25.7,26.02,25.62,25.77,1090378
SYK,2014-09-05,83.28,84.17,82.84,84.13,728274
SYMC,2014-09-05,24.27,24.4,24.2,24.39,3156492
SYY,2014-09-05,38.59,38.65,38.415,38.63,2681680
TAP,2014-09-05,72.04,72.21,71.57,72.15,1528618
TDG,2014-09-05,188.98,189.95,186.89,188.57,326664
TEL,2014-09-05,62.99,63.19,62.48,62.62,1477073
TGT,2014-09-05,61,61.15,60.5,61.08,3401939
TIF,2014-09-05,102.37,103.58,101.18,103.47,906591
TJX,2014-09-05,60.68,61.18,60,61.15,3276576
TMK,2014-09-05,54.11,54.33,54,54.24,591910
TMO,2014-09-05,123.81,124.66,123.41,124.63,1390773
TPR,2014-09-05,37.04,37.6,36.7997,37.49,4616321
TRIP,2014-09-05,99.4,99.5,97.82,98.26,1701278
TROW,2014-09-05,80.79,81.18,80.29,81.17,761412
TRV,2014-09-05,94.24,94.42,93.48,94.21,1658697
TSCO,2014-09-05,65.75,66.08,65.21,65.82,1251239
TSN,2014-09-05,37.4,37.91,37.22,37.89,2336406
TSS,2014-09-05,31.18,31.47,31.05,31.47,721561
TWX,2014-09-05,77,77.25,76.24,76.96,6915000
TXN,2014-09-05,48.31,48.59,48.21,48.58,3648558
TXT,2014-09-05,37.74,38.37,37.44,38.34,1652547
T,2014-09-05,34.95,35.26,34.88,35.15,17804408
UAA,2014-09-05,35.84,36.32,35.575,36.265,3498706
UAL,2014-09-05,50.29,51.7,49.83,50.73,6309829
UDR,2014-09-05,30.06,30.35,30.02,30.28,1369759
UHS,2014-09-05,108.16,108.64,106.58,107.55,948019
ULTA,2014-09-05,99.91,99.92,98.03,99.45,779853
UNH,2014-09-05,86.95,87.8,86.74,87.75,3873450
UNM,2014-09-05,35.9,36,35.22,35.62,2579228
UNP,2014-09-05,107.22,107.881,106.81,107.69,3660585
UPS,2014-09-05,98.45,98.91,98.06,98.86,2155144
URI,2014-09-05,118.17,118.9099,117.11,118.51,692363
USB,2014-09-05,42.12,42.215,41.89,42.13,7807564
UTX,2014-09-05,109.51,109.51,108.38,108.7,2793109
VAR,2014-09-05,84.8,85.15,84.1,85.07,407887
VFC,2014-09-05,64.97,65.36,64.3801,65.32,1599234
VIAB,2014-09-05,80.89,81.39,80.76,81.36,2472580
VLO,2014-09-05,52.69,53.43,52.28,53.01,4865245
VMC,2014-09-05,62.06,62.82,61.7,62.72,788744
VNO,2014-09-05,106.71,107.92,106.41,107.78,690395
VRSK,2014-09-05,64.37,64.67,64.24,64.64,341893
VRSN,2014-09-05,56.91,57.28,56.84,57.23,697812
VRTX,2014-09-05,94.68,96.31,93.55,95.04,2065566
VTR,2014-09-05,65.92,66.32,65.73,66,1929215
VZ,2014-09-05,49.73,50.03,49.56,49.94,11927378
V,2014-09-05,53.59,53.5925,53.275,53.5525,8202964
WAT,2014-09-05,103.69,104.37,102.49,104.08,389438
WBA,2014-09-05,62.29,65,61.9,63.95,20609984
WDC,2014-09-05,101.22,101.46,100.38,100.92,1342540
WEC,2014-09-05,45,45.57,44.96,45.57,827210
WFC,2014-09-05,51.38,51.65,51.16,51.65,12102464
WHR,2014-09-05,153.61,153.7,151.75,152.01,1081457
WMB,2014-09-05,58.72,59.17,58.2,59.13,3405499
WMT,2014-09-05,76.52,77.73,76.48,77.51,7841819
WM,2014-09-05,46.85,47.18,46.81,47.03,2222652
WU,2014-09-05,17.46,17.55,17.36,17.54,3679916
WYNN,2014-09-05,184.48,185.96,182.32,185.66,1972193
WYN,2014-09-05,81.55,81.85,81.06,81.85,534882
WY,2014-09-05,33.79,34.04,33.79,33.95,4022675
XEC,2014-09-05,138.93,139.95,136.88,138.45,1295603
XEL,2014-09-05,31.84,32.48,31.84,32.48,2122923
XLNX,2014-09-05,43.15,43.2872,42.69,43.06,3084438
XL,2014-09-05,33.91,34.17,33.825,34.05,1316060
XOM,2014-09-05,98.74,99.3,98.11,99.26,9486572
XRAY,2014-09-05,47.89,47.89,47.14,47.55,673689
XRX,2014-09-05,54.68,55.04,54.04,54.12,2721182
XYL,2014-09-05,37.82,37.82,37.36,37.77,528568
YUM,2014-09-05,71.62,72.37,71.32,72.36,3111602
ZBH,2014-09-05,100.37,101.08,99.92,101.07,562855
ZION,2014-09-05,29.12,29.12,28.73,29.07,2289793
ZTS,2014-09-05,35.61,36.05,35.45,36.04,1602883
AAL,2014-09-08,37.96,38.4,37.96,38.23,7348230
AAPL,2014-09-08,99.3,99.31,98.05,98.36,46356742
AAP,2014-09-08,137.47,138.269,136.02,136.8,401707
ABBV,2014-09-08,55.78,55.95,55.37,55.57,6569072
ABC,2014-09-08,77.92,78.5992,77.82,78.33,1086239
ABT,2014-09-08,42.88,43.08,42.6,42.81,2602916
ACN,2014-09-08,81.75,82.05,81.54,81.73,1880104
ADBE,2014-09-08,72.87,73.55,72.81,73.39,1378365
ADI,2014-09-08,50.07,50.42,49.86,50.07,2252652
ADM,2014-09-08,50.29,50.57,50.26,50.53,1930833
ADP,2014-09-08,83.91,84.48,83.74,84.09,860554
ADSK,2014-09-08,54.17,54.93,54.11,54.37,1175212
ADS,2014-09-08,261.02,261.81,255.7,256.45,624385
AEE,2014-09-08,39.88,39.955,39.39,39.52,1224420
AEP,2014-09-08,53.83,53.86,53.33,53.53,1892014
AES,2014-09-08,14.84,15.02,14.82,14.94,3945130
AET,2014-09-08,83.86,84.03,83.25,83.95,1210243
AFL,2014-09-08,61.42,61.51,60.87,61.05,1205358
AGN,2014-09-08,228.84,233.34,228.84,232.97,1408300
AIG,2014-09-08,55.32,55.61,54.94,55.32,7419508
AIV,2014-09-08,34.85,34.87,34.64,34.65,736883
AIZ,2014-09-08,66.79,67,66.24,66.66,321032
AJG,2014-09-08,46.24,46.56,45.97,46.56,618099
AKAM,2014-09-08,61.24,62.49,61.09,61.815,1103985
ALB,2014-09-08,63.71,64.44,63.67,63.85,832401
ALGN,2014-09-08,55.31,55.62,55.01,55.58,570964
ALK,2014-09-08,47.27,47.55,47.06,47.33,888441
ALLE,2014-09-08,52.31,52.62,52.06,52.22,477347
ALL,2014-09-08,61.84,61.84,61.195,61.39,1203745
ALXN,2014-09-08,164.7,165.64,162.89,164.16,935717
AMAT,2014-09-08,22.76,22.82,22.55,22.665,10070787
AMD,2014-09-08,4.13,4.18,4.1,4.13,8397368
AME,2014-09-08,53.19,53.49,52.8698,53.02,521032
AMGN,2014-09-08,138,139.36,137.66,139.27,2512882
AMG,2014-09-08,209.95,212.14,209.95,211.22,198878
AMP,2014-09-08,125.94,126.82,125.82,126.31,843614
AMT,2014-09-08,99.8,99.9,99.02,99.36,957919
AMZN,2014-09-08,344.54,345.81,339.04,342.34,2960693
ANDV,2014-09-08,66.57,67.065,66.12,66.51,1577156
ANSS,2014-09-08,81.13,81.61,80.57,81.55,273890
ANTM,2014-09-08,118.15,118.617,117.47,118.13,1289366
AON,2014-09-08,87.23,87.9997,87.12,87.48,751233
AOS,2014-09-08,24.69,24.835,24.585,24.7,525706
APA,2014-09-08,98.8,98.86,97.35,97.93,2198829
APC,2014-09-08,108.37,108.64,105.96,107.02,4290687
APD,2014-09-08,132.3,133.39,131.66,131.99,931268
APH,2014-09-08,51.82,52.1,51.73,52.04,1308024
ARE,2014-09-08,79.63,80.13,79.62,79.77,245651
ARNC,2014-09-08,51.84,51.9,50.88,51.03,3734056
ATVI,2014-09-08,23.89,23.9997,23.46,23.86,8697568
AVB,2014-09-08,156.15,157.16,156.13,156.64,787007
AVGO,2014-09-08,88.07,89.67,87.52,88.185,2894863
AVY,2014-09-08,48.76,49.16,48.64,48.76,373281
AWK,2014-09-08,50.43,50.71,50.03,50.1,457352
AXP,2014-09-08,89.4,89.83,88.62,88.93,3621528
AYI,2014-09-08,122.88,123.69,122.25,122.42,329772
AZO,2014-09-08,535.83,538.57,533.26,536,105219
A,2014-09-08,57.72,57.96,57.495,57.65,1345766
BAC,2014-09-08,16.19,16.37,16.15,16.35,99411156
BAX,2014-09-08,74,74.65,74,74.22,1626172
BA,2014-09-08,125.9,128.25,125.9,127.98,6103489
BBT,2014-09-08,37.49,37.68,37.27,37.5,3926159
BBY,2014-09-08,32.33,32.73,31.98,32.14,5301633
BDX,2014-09-08,116.4,116.5999,115.02,115.14,843960
BEN,2014-09-08,56.6,56.73,56.08,56.42,1398563
BF.B,2014-09-08,45.905,45.965,44.91,45.335,937798
BIIB,2014-09-08,329.28,331.85,326.74,331.31,927175
BK,2014-09-08,39.43,39.67,39.3,39.44,5502963
BLK,2014-09-08,331.96,334.2497,330.64,332.41,334067
BLL,2014-09-08,33.07,33.195,32.78,32.955,1369010
BMY,2014-09-08,51.01,51.245,50.93,51.19,3469018
BRK.B,2014-09-08,138.17,138.9,138.05,138.28,2536000
BSX,2014-09-08,12.09,12.41,12.06,12.32,33066832
BWA,2014-09-08,62.77,63.3,62.12,62.53,1230733
BXP,2014-09-08,122.91,123.33,122.23,122.66,318482
CAG,2014-09-08,32.51,32.88,32.48,32.67,2288576
CAH,2014-09-08,75.27,75.7137,75.11,75.41,1381747
CAT,2014-09-08,108.23,108.46,107.52,107.91,3504737
CA,2014-09-08,29.12,29.36,29.08,29.27,2256972
CBG,2014-09-08,31.25,31.595,31.06,31.14,1238012
CBOE,2014-09-08,53.31,54.025,53.31,53.97,517195
CBS,2014-09-08,59.15,59.24,58.76,59.06,4050094
CB,2014-09-08,106.2,106.63,105.85,106.14,561997
CCI,2014-09-08,80.71,81,80.19,80.53,790990
CCL,2014-09-08,38.96,39.17,38.79,39.12,2441770
CDNS,2014-09-08,17.99,18.09,17.85,17.95,2502335
CELG,2014-09-08,93.55,94.26,92.75,94.03,3258655
CERN,2014-09-08,59.44,60.07,59.39,59.88,1538359
CF,2014-09-08,50.688,50.769,50.398,50.616,1836710
CHD,2014-09-08,34.495,34.655,34.325,34.515,1675778
CHK,2014-09-08,26.07,26.07,25.32,25.58,6978176
CHRW,2014-09-08,67.84,68.12,67.385,67.51,679483
CHTR,2014-09-08,157.82,159.18,156.89,157.74,334512
CINF,2014-09-08,48.64,48.86,48.175,48.49,517725
CI,2014-09-08,96.1,96.27,95.56,96.01,824159
CLX,2014-09-08,89.43,89.78,89.09,89.29,631065
CL,2014-09-08,64.44,64.53,63.63,63.64,3742952
CMA,2014-09-08,50.12,50.48,49.81,50.15,1693103
CMCSA,2014-09-08,27.755,27.9975,27.71,27.94,23610764
CME,2014-09-08,76.02,76.31,75.63,75.935,1019976
CMG,2014-09-08,677.9,679.7669,674.45,678.37,205630
CMI,2014-09-08,142.5,142.57,141.5,141.98,1009173
CMS,2014-09-08,30.79,30.79,30.39,30.54,1736580
CNC,2014-09-08,38.925,39.56,38.675,39.465,1233446
CNP,2014-09-08,25.02,25.09,24.7535,24.85,2578247
COF,2014-09-08,82.42,82.78,81.85,82.08,1906580
COG,2014-09-08,33.87,33.92,33.175,33.45,3852198
COL,2014-09-08,76.79,77.24,76.34,76.89,716791
COO,2014-09-08,162.52,164.57,161.68,164.29,550312
COP,2014-09-08,79.94,80.05,78.66,79.03,6123710
COST,2014-09-08,127.05,127.32,126.26,126.6,2057440
COTY,2014-09-08,16.81,17.36,16.68,17.26,1047737
CPB,2014-09-08,43.43,43.93,42.9,43.39,2180007
CRM,2014-09-08,59.82,60.995,59.77,60.36,3978317
CSCO,2014-09-08,24.93,25.0899,24.81,24.95,14189834
CSX,2014-09-08,31.45,31.49,31.1,31.19,3653005
CTAS,2014-09-08,66.47,66.78,66.07,66.32,299016
CTL,2014-09-08,41.25,41.39,40.44,40.58,7919078
CTSH,2014-09-08,46.05,46.32,45.47,45.73,4179460
CTXS,2014-09-08,70.84,71.87,70.688,71.66,2256541
CVS,2014-09-08,81.72,82.12,81.15,81.4,3357600
CVX,2014-09-08,126.68,126.75,125.6941,126.21,4209166
CXO,2014-09-08,134.01,134.23,128.26,130.45,1267338
C,2014-09-08,52.155,52.77,51.91,52.05,13562535
DAL,2014-09-08,39.42,39.795,39.02,39.04,9097907
DE,2014-09-08,82.79,83.25,82.46,82.93,3573565
DFS,2014-09-08,63.53,63.96,63.24,63.54,1395641
DGX,2014-09-08,63.5,64.16,62.99,64.08,893352
DG,2014-09-08,63.04,64.74,62.6,63.39,4876533
DHI,2014-09-08,21.44,21.83,21.41,21.62,4550707
DHR,2014-09-08,77.01,77.38,76.83,77.05,1972678
DISCA,2014-09-08,43.07,43.8,41.86,42.44,4189737
DISCK,2014-09-08,42.63,42.78,41.54,42.16,4393696
DISH,2014-09-08,66.48,66.8499,65.88,66.1,1135789
DIS,2014-09-08,90.76,90.84,90.16,90.56,4331230
DLR,2014-09-08,66.89,67.75,66.73,67.54,1306926
DLTR,2014-09-08,55.42,55.79,55.25,55.54,1901414
DOV,2014-09-08,87.85,88.11,87.15,87.33,826577
DPS,2014-09-08,62.18,62.41,62.005,62.31,1083581
DRE,2014-09-08,18.49,18.55,18.36,18.5,2881025
DRI,2014-09-08,47.85,48.64,47.81,48.03,2421262
DTE,2014-09-08,78.89,78.89,78.06,78.45,662436
DUK,2014-09-08,74.6099,74.95,74.3,74.89,3403355
DVA,2014-09-08,74.25,74.52,73.9425,74.43,648305
DVN,2014-09-08,72.2,72.2,70.48,71.22,3205135
D,2014-09-08,71.2,71.328,70.48,70.85,2695669
EA,2014-09-08,37.62,38.1,37.53,38,2971695
EBAY,2014-09-08,53.78,54.28,53.47,54.23,9067210
ECL,2014-09-08,115.28,116.1,114.96,115.64,741623
ED,2014-09-08,58.02,58.1,57.28,57.6,1597641
EFX,2014-09-08,79.69,79.8,78.8,78.81,412228
EIX,2014-09-08,59.28,59.38,58.34,58.71,2369229
EL,2014-09-08,76.45,76.48,75.25,75.59,1637600
EMN,2014-09-08,83.44,83.95,83.13,83.38,1128147
EMR,2014-09-08,64.92,65.32,64.86,64.98,3218314
EOG,2014-09-08,104.07,104.07,100.75,101.41,5549802
EQIX,2014-09-08,218.81,219.916,217.83,218.92,638803
EQR,2014-09-08,67.42,67.91,67.284,67.65,2142331
EQT,2014-09-08,96.48,96.48,94.63,95.14,664073
ESRX,2014-09-08,75.25,75.46,74.4,74.82,3151407
ESS,2014-09-08,195.83,196.08,195.03,195.29,284608
ES,2014-09-08,46.53,46.55,46.13,46.34,1679700
ETFC,2014-09-08,21.85,22.44,21.8,22.4,2517780
ETN,2014-09-08,68.98,69.47,68.7,68.85,1559933
ETR,2014-09-08,77.48,77.5582,76.06,76.35,1194316
EW,2014-09-08,49.305,49.64,49.24,49.455,2705646
EXC,2014-09-08,33.81,33.95,33.315,33.44,3519862
EXPD,2014-09-08,42.48,42.54,41.9001,42.04,1359493
EXPE,2014-09-08,87.68,88.02,87.27,87.76,1187175
EXR,2014-09-08,54.32,54.5,53.84,54.31,521856
FAST,2014-09-08,46.93,47.25,46.57,46.59,983008
FBHS,2014-09-08,43.71,44.11,43.58,44.02,929393
FB,2014-09-08,77.26,78.17,77.01,77.89,28183156
FCX,2014-09-08,34.96,35.02,34.74,34.91,7045362
FDX,2014-09-08,152.54,153.25,151.89,152.4,1349415
FE,2014-09-08,34.51,34.5497,34.135,34.24,1713642
FFIV,2014-09-08,123.56,124.89,123.37,123.83,721402
FISV,2014-09-08,65.44,66.02,65.25,65.485,690495
FIS,2014-09-08,58.5,58.86,58.23,58.35,1540128
FITB,2014-09-08,20.4,20.48,20.215,20.35,5783592
FLIR,2014-09-08,33.32,33.44,33.1,33.43,506881
FLR,2014-09-08,73.56,73.69,72.73,73.24,858133
FLS,2014-09-08,76.36,76.67,75.97,76.17,448692
FL,2014-09-08,57.25,57.54,56.87,57.2,1851577
FMC,2014-09-08,65.61,66.65,65.61,66.12,1569877
FOXA,2014-09-08,35.9,36.36,35.83,35.88,14039074
FOX,2014-09-08,35.14,35.31,34.84,34.9,1717360
FRT,2014-09-08,125.51,125.83,124.89,125.65,306103
FTI,2014-09-08,57.18,57.18,55.6667,56.25,1995293
F,2014-09-08,16.74,16.87,16.71,16.8,47565253
GD,2014-09-08,125.26,126.445,125.04,125.77,1479450
GE,2014-09-08,26.14,26.27,26.06,26.08,20379749
GGP,2014-09-08,24.89,25.14,24.86,24.99,4110707
GILD,2014-09-08,104.95,106.85,104.74,106.53,11930927
GIS,2014-09-08,53.54,53.83,53.47,53.51,1374107
GLW,2014-09-08,21.25,21.28,20.98,21.11,6185484
GM,2014-09-08,34.03,34.15,33.15,33.24,22120618
GOOGL,2014-09-08,599.14,603.52,598.0231,601.63,1601244
GOOG,2014-09-08,586.6,591.77,586.3,589.72,1429101
GPC,2014-09-08,88.01,88.18,87.48,87.76,287690
GPN,2014-09-08,36.22,36.31,35.93,36.095,392066
GPS,2014-09-08,43.98,44.78,43.95,44.4,5297043
GRMN,2014-09-08,53.01,54.03,52.58,53.56,1580300
GS,2014-09-08,179.58,180.92,179.22,180.11,1746425
GT,2014-09-08,25.17,25.38,24.85,25,2706335
GWW,2014-09-08,248.59,250.57,248.59,248.84,239333
HAL,2014-09-08,67.04,67.14,65.94,66.31,8824589
HAS,2014-09-08,54,54.25,53.85,54,626764
HBAN,2014-09-08,9.95,9.99,9.89,9.955,5481311
HBI,2014-09-08,27.135,27.405,27.1325,27.2875,3209384
HCA,2014-09-08,69.5,70.45,69.35,70.23,2219449
HCN,2014-09-08,68.13,68.21,67.64,67.85,1319305
HCP,2014-09-08,43.73,43.75,43.38,43.4,1776682
HD,2014-09-08,91.38,91.78,90.57,90.82,4888298
HES,2014-09-08,100.55,100.55,98.91,99.75,1967775
HIG,2014-09-08,36.76,37.01,36.61,36.84,3492539
HII,2014-09-08,102.51,103.57,102.43,103.39,194724
HOG,2014-09-08,64.92,65.3,64.9,65.29,1026480
HOLX,2014-09-08,25.26,25.61,25.2,25.53,2005872
HON,2014-09-08,95.54,95.63,94.9763,95.24,2024343
HP,2014-09-08,103.23,103.28,101.07,101.84,962411
HRB,2014-09-08,32.32,32.38,32.01,32.2,1897557
HRL,2014-09-08,25.425,25.51,25.32,25.425,1061594
HRS,2014-09-08,70.66,71.09,70.14,70.55,331138
HSIC,2014-09-08,59.37,59.74,59.3575,59.685,659306
HST,2014-09-08,22.71,22.86,22.63,22.76,3172492
HSY,2014-09-08,90.67,92.74,90.52,91.94,2089916
HUM,2014-09-08,129,130.23,128.5,129.55,1030538
IBM,2014-09-08,190.75,191.2,189.51,190.14,2525626
ICE,2014-09-08,37.2,37.632,37.2,37.488,3239780
IDXX,2014-09-08,62.805,63.12,61.875,62.465,816092
IFF,2014-09-08,101.38,102.01,101.28,101.34,424923
ILMN,2014-09-08,178.1,180.8,177.126,180.19,993902
INCY,2014-09-08,51.85,52.65,51.4,52.59,684663
INFO,2014-09-08,24.77,24.903,24.5705,24.68,243014
INTC,2014-09-08,34.96,35.56,34.88,35.33,24860766
INTU,2014-09-08,83.58,84.58,83.47,84.16,1115985
IPG,2014-09-08,19.43,19.5899,19.33,19.38,2739753
IP,2014-09-08,49.29,49.71,48.84,49.05,2139783
IQV,2014-09-08,56.09,56.245,55.876,55.96,496106
IRM,2014-09-08,36.22,37.1,35.95,36.2,1177119
IR,2014-09-08,60.25,61.3,59.975,60.2,2146462
ISRG,2014-09-08,155.7065,155.8265,153.3932,155.5932,806772
ITW,2014-09-08,88.12,88.32,87.67,88,1645414
IT,2014-09-08,75.79,76,75.51,75.9,292155
IVZ,2014-09-08,40.88,41.099,40.79,40.96,1716125
JBHT,2014-09-08,77.05,77.2,76.59,76.74,873782
JCI,2014-09-08,46.0838,46.3874,46.0733,46.2618,2477586
JEC,2014-09-08,53.26,53.85,53.15,53.78,1033387
JNJ,2014-09-08,104.42,104.58,103.83,104.05,4900319
JNPR,2014-09-08,23.2,23.6,23.2,23.51,3888431
JPM,2014-09-08,59.84,60.22,59.74,59.89,8090047
JWN,2014-09-08,70.41,70.66,69.63,69.98,1309066
KEY,2014-09-08,13.73,13.79,13.615,13.77,6426795
KIM,2014-09-08,23.51,23.65,23.36,23.42,1666426
KLAC,2014-09-08,78.31,79.015,78.145,78.65,1856570
KMB,2014-09-08,107.2,107.7,106.745,106.98,1194636
KMI,2014-09-08,39.26,39.26,38.53,38.66,8173143
KMX,2014-09-08,53.65,54.28,52.81,52.84,1239938
KORS,2014-09-08,76.58,76.65,75.26,76.58,5540128
KO,2014-09-08,41.67,41.94,41.63,41.78,9097707
KR,2014-09-08,26.165,26.36,25.9675,26.085,5032862
KSS,2014-09-08,59.19,59.47,58.476,58.79,2578286
KSU,2014-09-08,117.25,117.44,115.8,116.09,688987
K,2014-09-08,64.93,65.15,64.36,64.44,1321953
LB,2014-09-08,64.48,64.92,63.82,64.13,1005936
LEG,2014-09-08,35.39,35.446,35.11,35.18,447019
LEN,2014-09-08,38.1078,38.6372,37.9216,38.2843,2411835
LH,2014-09-08,107.98,108.39,107.6,108.13,369572
LKQ,2014-09-08,28.53,28.61,28.22,28.44,1243330
LLL,2014-09-08,113.41,114.23,112.87,112.96,714628
LLY,2014-09-08,64.62,65.245,64.59,65,4264110
LMT,2014-09-08,174.52,175.57,174.36,174.77,928152
LNC,2014-09-08,54.31,54.82,54.07,54.29,1222532
LNT,2014-09-08,29.64,29.68,29.345,29.475,1013932
LOW,2014-09-08,53.83,54.13,53.46,53.54,4024557
LRCX,2014-09-08,71.65,72.8799,71.5,71.96,1018491
LUK,2014-09-08,26.32,26.49,26.1,26.2,1480396
LUV,2014-09-08,33,33.1,32.77,32.86,5769491
LYB,2014-09-08,114.32,115.01,113.89,114,2064374
L,2014-09-08,43.42,43.46,43.035,43.12,1055578
MAA,2014-09-08,72.97,73.24,72.81,73.09,366178
MAC,2014-09-08,66.32,66.53,66.11,66.24,943420
MAR,2014-09-08,70.86,71.325,70.65,71.07,2313106
MAS,2014-09-08,23.69,24.12,23.69,24.03,3659127
MAT,2014-09-08,35.08,35.145,34.76,34.84,1575627
MA,2014-09-08,76.59,76.85,75.9,76.23,2845566
MCD,2014-09-08,92.8,92.82,92.2,92.5,5260721
MCHP,2014-09-08,48.73,49.09,48.63,48.97,1169138
MCK,2014-09-08,198.4,200,198.25,199.63,864133
MCO,2014-09-08,95.12,95.73,94.74,95.5,721312
MDLZ,2014-09-08,35.5,35.69,35.27,35.32,5391506
MDT,2014-09-08,64.4,64.99,64.32,64.77,5627595
MET,2014-09-08,55.2,55.525,54.62,54.84,3900024
MGM,2014-09-08,24.06,24.27,23.9539,24.2,5235988
MHK,2014-09-08,147.72,148.535,146.575,147.28,777870
MKC,2014-09-08,69.29,69.57,69,69.13,307104
MLM,2014-09-08,132.26,133.02,130.82,131.5,836609
MMC,2014-09-08,53.05,53.34,52.83,53,1134219
MMM,2014-09-08,144.41,145.45,144.11,144.89,2446144
MNST,2014-09-08,29.6466,29.9883,29.5066,29.97,3265380
MON,2014-09-08,114.26,114.81,114.01,114.67,2602396
MOS,2014-09-08,47.21,47.31,47,47.14,1536187
MO,2014-09-08,43.38,43.6,43.36,43.49,6454845
MPC,2014-09-08,45.705,46.445,45.52,46.195,4197326
MRK,2014-09-08,61.22,61.33,60.83,61.05,8420758
MRO,2014-09-08,40.74,40.74,39.87,40.21,5041108
MSFT,2014-09-08,46.02,46.8,45.99,46.47,45736730
MSI,2014-09-08,58.88,61.13,58.73,61.02,11481100
MS,2014-09-08,34.59,35.085,34.59,34.86,8149212
MTB,2014-09-08,124.24,124.75,124.0536,124.59,369582
MTD,2014-09-08,272.16,273.175,269.77,270.71,140880
MU,2014-09-08,32.99,33.41,32.84,33.135,17933338
MYL,2014-09-08,46.79,48.58,46.79,47.96,6434699
M,2014-09-08,61.86,61.94,60.302,60.64,4879197
NAVI,2014-09-08,17.78,18.05,17.53,17.69,1883296
NBL,2014-09-08,71.02,71.22,70.22,70.61,1785519
NCLH,2014-09-08,36,36.32,35.92,36.1,657232
NDAQ,2014-09-08,43.02,43.36,43,43.28,679723
NEE,2014-09-08,97.9,98,96.99,97.24,1051040
NEM,2014-09-08,25.86,25.89,25.027,25.29,6349302
NFLX,2014-09-08,67.7714,68.6571,67.7428,68.4756,7675514
NFX,2014-09-08,41.64,41.64,39.27,40,3709107
NI,2014-09-08,40.34,40.63,40.1319,40.39,1519096
NKE,2014-09-08,40.96,41.395,40.545,41.2,11729654
NLSN,2014-09-08,46.65,46.87,46.465,46.67,833764
NOC,2014-09-08,127.53,128.36,127.5,127.55,1064092
NOV,2014-09-08,83.2,83.2,81.8,82.63,2562824
NRG,2014-09-08,30.92,30.96,30.53,30.8,2215685
NSC,2014-09-08,109.41,109.7,108.17,108.64,1364951
NTAP,2014-09-08,42.06,42.2,41.91,42.16,2843530
NTRS,2014-09-08,68.77,68.95,68.23,68.62,1923080
NUE,2014-09-08,56,56.05,55.14,55.43,1598747
NVDA,2014-09-08,19.95,19.99,19.71,19.79,7982245
NWL,2014-09-08,34.18,34.41,34.13,34.32,948455
NWSA,2014-09-08,17.7,17.74,17.555,17.62,2089357
NWS,2014-09-08,17.31,17.35,17.21,17.26,704788
OKE,2014-09-08,70.91,71.18,70.55,70.98,563099
OMC,2014-09-08,72.32,72.32,71.46,71.7,1010357
ORCL,2014-09-08,41.01,41.18,40.27,40.64,19658482
ORLY,2014-09-08,157.91,158.63,157.36,158.24,567578
OXY,2014-09-08,100.25,100.32,98.11,98.55,4970961
O,2014-09-08,45.19,45.32,44.71,44.98,2483591
PAYX,2014-09-08,42.32,42.55,42.17,42.47,1757260
PBCT,2014-09-08,14.94,15.065,14.9,15,1759873
PCAR,2014-09-08,61.23,61.795,61.15,61.47,996297
PCG,2014-09-08,47.98,48.03,47.3,47.54,2455327
PCLN,2014-09-08,1190.33,1201.55,1178.73,1198.86,966743
PDCO,2014-09-08,40.58,40.92,40.4,40.91,566136
PEG,2014-09-08,37.23,37.23,36.85,37.05,2589568
PEP,2014-09-08,91.48,92.25,91.39,91.86,3534335
PFE,2014-09-08,29.58,29.65,29.3,29.4,14627107
PFG,2014-09-08,54.26,54.69,53.98,54.21,821781
PGR,2014-09-08,25.13,25.15,24.9,24.96,2476828
PG,2014-09-08,83.57,83.6,83.13,83.32,4899613
PHM,2014-09-08,18.49,18.75,18.47,18.6,2891702
PH,2014-09-08,117.75,117.99,117.36,117.58,1679264
PKG,2014-09-08,70.47,70.94,69.87,70.1,591435
PKI,2014-09-08,45.31,45.5,45.17,45.44,837414
PLD,2014-09-08,41.27,41.66,41.11,41.45,2294930
PM,2014-09-08,85.29,85.36,83.92,84,4857557
PNC,2014-09-08,85.3,85.73,85.02,85.47,1542483
PNR,2014-09-08,67.13,67.5,66.67,66.92,1125540
PNW,2014-09-08,57.42,57.47,56.5082,56.86,626024
PPG,2014-09-08,101.855,102.685,101.616,101.96,656038
PPL,2014-09-08,34.22,34.22,33.5,33.7,4676247
PRGO,2014-09-08,146.45,146.45,143.92,144.83,1296068
PRU,2014-09-08,88.94,89.65,88.5,89.14,1524029
PSA,2014-09-08,176.65,177.13,175.44,175.99,360115
PSX,2014-09-08,87.45,87.6,87.02,87.06,2060227
PVH,2014-09-08,128,128.825,127.04,127.77,775437
PWR,2014-09-08,37,37.23,36.96,37.12,688033
PXD,2014-09-08,200.31,200.31,194.6,197.96,1626129
PX,2014-09-08,132.24,133.12,132.01,132.53,900365
QCOM,2014-09-08,75.49,76.2425,75.49,75.9,6286503
RCL,2014-09-08,66.52,66.56,66,66.41,1261578
REGN,2014-09-08,349.43,351,343.18,348.1,652083
REG,2014-09-08,57.75,57.93,57.44,57.7,410338
RE,2014-09-08,163.19,163.8,162.04,163.75,207360
RF,2014-09-08,10.12,10.16,10.07,10.15,7485998
RHI,2014-09-08,51.19,51.359,50.84,51.1,451326
RHT,2014-09-08,61.19,61.98,60.922,61.39,851325
RJF,2014-09-08,54.71,55.29,54.69,55.05,524133
RL,2014-09-08,172.38,173.36,172.22,172.5,426726
RMD,2014-09-08,53.06,53.24,52.58,52.81,607948
ROK,2014-09-08,117.03,117.67,116.4058,116.57,372996
ROP,2014-09-08,149.67,149.8,149.02,149.13,292089
ROST,2014-09-08,37.825,38.425,37.73,38.13,3281668
RRC,2014-09-08,74.73,74.78,74,74.61,1071511
RSG,2014-09-08,39.24,39.28,39.12,39.22,1014765
RTN,2014-09-08,97.85,98.71,97.8,98.5,1840234
SBAC,2014-09-08,112.59,113.79,112.59,113.56,855153
SBUX,2014-09-08,38.88,38.98,38.665,38.835,4492776
SCG,2014-09-08,51.69,51.857,50.92,51.15,882146
SCHW,2014-09-08,28.52,29,28.5,28.86,4706776
SEE,2014-09-08,37.21,37.6595,37.09,37.16,1735199
SHW,2014-09-08,218.25,218.51,216.94,217.92,280590
SIG,2014-09-08,118.35,119.18,117.39,117.99,611350
SJM,2014-09-08,102.28,102.61,101.83,101.97,307373
SLB,2014-09-08,105.92,105.99,103.77,104.49,7006933
SLG,2014-09-08,108.67,109.493,108.46,109.29,546466
SNA,2014-09-08,126.87,126.97,125.07,125.63,471810
SNI,2014-09-08,80.19,80.54,79.34,79.69,499035
SNPS,2014-09-08,41.38,41.63,40.99,41.3,363439
SO,2014-09-08,44.71,44.8184,44.35,44.56,3189074
SPGI,2014-09-08,84.55,85.23,84.31,85.2,1772401
SPG,2014-09-08,172.86,173.23,172.12,172.39,877583
SRCL,2014-09-08,118.18,118.59,117.88,118.46,180494
SRE,2014-09-08,107.555,107.81,106.81,107.21,789395
STI,2014-09-08,38.38,38.75,38.37,38.68,2948317
STT,2014-09-08,72.4,73,72.38,72.69,1445339
STX,2014-09-08,62.8199,62.8199,61,61.29,1292170
STZ,2014-09-08,86.47,86.8612,85.81,86.41,872997
SWKS,2014-09-08,56.49,56.74,56,56.52,2193518
SWK,2014-09-08,91.7,92.46,91.58,91.78,734811
SYF,2014-09-08,25.82,25.98,24.62,24.84,2535161
SYK,2014-09-08,84.07,84.35,83.91,84.27,967774
SYMC,2014-09-08,24.42,24.54,24.29,24.345,3007944
SYY,2014-09-08,38.64,38.85,38.54,38.75,2167201
TAP,2014-09-08,71.92,72.36,71.18,71.82,1228016
TDG,2014-09-08,188.84,189.205,187.44,187.81,332733
TEL,2014-09-08,62.53,63.06,62.41,62.73,868624
TGT,2014-09-08,60.9,61.2,60.27,60.56,3198124
TIF,2014-09-08,103.13,103.46,102.23,102.54,1164675
TJX,2014-09-08,60.74,60.99,60.31,60.53,3059987
TMK,2014-09-08,54.27,54.33,53.95,54.12,312453
TMO,2014-09-08,125.01,125.25,124.07,124.98,1652546
TPR,2014-09-08,37.58,37.7,37.18,37.35,3429543
TRIP,2014-09-08,98.11,99.42,97.95,99.23,1737909
TROW,2014-09-08,80.91,81.15,80.723,81.01,946007
TRV,2014-09-08,93.74,94.02,93.1,93.27,1408897
TSCO,2014-09-08,65.62,65.99,64.45,64.55,1424735
TSN,2014-09-08,37.88,38.57,37.8,38.32,3473147
TSS,2014-09-08,31.45,31.45,31.24,31.42,640600
TWX,2014-09-08,76.96,77.47,76.39,77.2,3998974
TXN,2014-09-08,48.39,48.77,48.32,48.49,3975364
TXT,2014-09-08,38.3,38.375,37.94,38.05,820161
T,2014-09-08,35.12,35.12,34.9,35.01,10786573
UAA,2014-09-08,36.265,36.71,35.965,36.345,3112530
UAL,2014-09-08,51.13,51.74,50.86,51.13,5489486
UDR,2014-09-08,30.27,30.38,30.19,30.3,1124470
UHS,2014-09-08,107.71,110.15,107.71,110.05,1016403
ULTA,2014-09-08,99.77,100.1,97.7,98.11,871227
UNH,2014-09-08,87.7,88,87.42,87.91,2298199
UNM,2014-09-08,35.63,35.83,35.51,35.66,1301278
UNP,2014-09-08,107.65,107.9,107.33,107.46,2052187
UPS,2014-09-08,98.67,98.95,98.14,98.42,2159340
URI,2014-09-08,118.27,119.01,118.01,118.3,765323
USB,2014-09-08,42.19,42.2,41.87,42.03,5979675
UTX,2014-09-08,108.9,108.94,108.48,108.6,3788682
VAR,2014-09-08,85.05,85.82,85.05,85.72,368133
VFC,2014-09-08,65.32,65.81,64.88,65.33,1023242
VIAB,2014-09-08,81.29,81.31,80.52,80.87,1782340
VLO,2014-09-08,52.95,53.8,52.84,53.52,4276203
VMC,2014-09-08,62.54,62.85,62.14,62.43,338330
VNO,2014-09-08,107.78,108.1,107.43,107.77,525099
VRSK,2014-09-08,64.41,64.57,64,64.22,257696
VRSN,2014-09-08,57.09,57.43,56.69,56.845,1687238
VRTX,2014-09-08,95.07,96.4,94.02,94.49,1353144
VTR,2014-09-08,65.99,66.02,65.25,65.27,1867865
VZ,2014-09-08,49.87,49.88,49.35,49.53,9006018
V,2014-09-08,53.5025,54.055,53.375,53.9425,10275216
WAT,2014-09-08,102.65,104.08,102.65,103.1,413542
WBA,2014-09-08,64.31,65.19,62.83,62.96,8898453
WDC,2014-09-08,101.17,101.71,99.76,100.44,1988138
WEC,2014-09-08,45.57,45.57,45.07,45.27,1061432
WFC,2014-09-08,51.48,51.73,51.34,51.47,7746935
WHR,2014-09-08,151.33,154.47,151.2,152.58,959652
WMB,2014-09-08,58.8,58.8,57.84,57.96,6586920
WMT,2014-09-08,77.13,77.32,76.43,76.53,5946869
WM,2014-09-08,47.05,47.24,46.96,47.17,1263842
WU,2014-09-08,17.43,17.54,17.28,17.32,3597837
WYNN,2014-09-08,186.33,186.33,183.11,184.71,1516890
WYN,2014-09-08,81.48,82.72,81.46,82.14,1097972
WY,2014-09-08,33.97,34.09,33.91,34,2507770
XEC,2014-09-08,136.96,136.96,133.55,135.3,1239491
XEL,2014-09-08,32.44,32.45,32.02,32.18,1377624
XLNX,2014-09-08,43,43.17,42.52,42.88,3234256
XL,2014-09-08,34.06,34.1,33.74,33.97,1074874
XOM,2014-09-08,98.92,98.92,97.45,97.77,10080099
XRAY,2014-09-08,47.36,47.96,47.21,47.63,738277
XRX,2014-09-08,54.16,54.52,53.24,53.56,2434012
XYL,2014-09-08,37.59,37.73,37.44,37.67,710466
YUM,2014-09-08,72.29,72.465,71.92,72.34,1748544
ZBH,2014-09-08,101,101.33,100.571,100.92,825846
ZION,2014-09-08,29,29.22,28.92,28.97,1956764
ZTS,2014-09-08,36,36.31,35.95,36.28,1913558
AAL,2014-09-09,37.63,38.68,37.38,37.96,9102068
AAPL,2014-09-09,99.08,103.08,96.14,97.99,189846255
AAP,2014-09-09,136.39,137.085,135.55,135.88,354247
ABBV,2014-09-09,55.53,57.18,55.43,56.95,17566165
ABC,2014-09-09,78.22,78.33,77.83,78,1084259
ABT,2014-09-09,42.83,42.98,42.64,42.83,3586826
ACN,2014-09-09,81.7,81.74,80.7,80.95,2173751
ADBE,2014-09-09,73.58,73.58,72.34,72.42,1648564
ADI,2014-09-09,49.93,50.25,49.75,49.8,1919276
ADM,2014-09-09,50.53,50.59,50.311,50.46,2725023
ADP,2014-09-09,83.85,84.05,83.45,83.61,1001746
ADSK,2014-09-09,54.2,54.38,53.53,53.64,1372955
ADS,2014-09-09,255.54,256.72,244.54,245.64,1294305
AEE,2014-09-09,39.53,39.53,38.79,38.83,1465702
AEP,2014-09-09,53.25,53.4,52.78,52.99,2497520
AES,2014-09-09,14.89,14.895,14.72,14.74,3119977
AET,2014-09-09,84.15,84.95,84,84.94,2428125
AFL,2014-09-09,61.06,61.075,60.39,60.52,2392399
AGN,2014-09-09,233.12,234,231.13,232.61,1617430
AIG,2014-09-09,55.03,55.25,54.51,55.08,6367804
AIV,2014-09-09,34.59,34.66,34.4,34.53,515639
AIZ,2014-09-09,66.5,66.5,65.51,65.66,528332
AJG,2014-09-09,46.45,46.47,45.94,46.06,622023
AKAM,2014-09-09,61.89,61.97,61.05,61.17,788173
ALB,2014-09-09,63.72,63.87,63.18,63.42,615742
ALGN,2014-09-09,55.57,55.91,54.8,54.9,990792
ALK,2014-09-09,47.08,47.59,46.54,46.6,825106
ALLE,2014-09-09,52.16,52.49,51.51,51.74,533344
ALL,2014-09-09,61.29,61.36,60.73,60.84,1757555
ALXN,2014-09-09,163.32,163.87,160.5,161.37,1056739
AMAT,2014-09-09,22.6,22.74,22.41,22.46,12567731
AMD,2014-09-09,4.15,4.16,4.08,4.08,8964799
AME,2014-09-09,52.92,53.0099,52.39,52.42,526279
AMGN,2014-09-09,138.66,138.98,137.07,137.39,3122479
AMG,2014-09-09,210.8,210.84,207.01,207.71,359172
AMP,2014-09-09,125.81,126.09,124.51,124.72,861891
AMT,2014-09-09,99.11,99.37,98.13,98.56,1463958
AMZN,2014-09-09,341.61,341.76,329.18,329.75,4646832
ANDV,2014-09-09,66.21,66.33,64.72,64.83,2316447
ANSS,2014-09-09,81.23,81.86,80.28,80.39,275928
ANTM,2014-09-09,118.26,121.33,118.21,120.89,2919482
AON,2014-09-09,87.24,87.49,86.39,86.47,1125919
AOS,2014-09-09,24.695,24.722,24.465,24.5,817878
APA,2014-09-09,97.9,98.59,96.64,97.11,2749381
APC,2014-09-09,106.57,107.77,105.5,106.35,2829074
APD,2014-09-09,132.04,132.04,129.52,130.11,1261905
APH,2014-09-09,51.97,52.074,51.62,51.72,908048
ARE,2014-09-09,79.63,79.63,79.03,79.03,495057
ARNC,2014-09-09,51.33,51.84,51.09,51.33,4968753
ATVI,2014-09-09,23.86,24,23.48,23.73,9387183
AVB,2014-09-09,156.24,156.465,155.32,155.83,439365
AVGO,2014-09-09,88.3775,89.11,87.9601,88.405,2190120
AVY,2014-09-09,48.65,48.81,48.39,48.49,447811
AWK,2014-09-09,50.14,50.14,49.47,49.59,676958
AXP,2014-09-09,88.85,88.9,87.75,87.9,4021206
AYI,2014-09-09,122.59,123.8,122.37,122.42,213982
AZO,2014-09-09,533.96,534.23,527.591,528.13,200136
A,2014-09-09,57.69,57.8,57.45,57.45,1286053
BAC,2014-09-09,16.25,16.26,16.1,16.14,82428852
BAX,2014-09-09,74.41,74.51,73.78,74.27,1931949
BA,2014-09-09,127.81,128.68,127.62,128.21,4866412
BBT,2014-09-09,37.42,37.42,37.12,37.27,3228523
BBY,2014-09-09,31.76,32.205,31.635,31.8,4246875
BDX,2014-09-09,115.22,115.75,114.53,115.55,1378439
BEN,2014-09-09,56.32,56.32,55.68,55.82,1578486
BF.B,2014-09-09,45.195,45.36,44.875,45.145,736474
BIIB,2014-09-09,330.74,330.74,326.03,326.83,842133
BK,2014-09-09,39.24,39.33,38.75,38.79,5069417
BLK,2014-09-09,331.41,332.1,327.85,328.44,373135
BLL,2014-09-09,32.835,32.93,32.68,32.835,888898
BMY,2014-09-09,51.25,51.25,50.38,50.48,4995693
BRK.B,2014-09-09,138.34,138.42,136.68,136.89,2959500
BSX,2014-09-09,12.33,12.445,12.21,12.38,20661948
BWA,2014-09-09,62.29,62.63,61.71,61.82,1161513
BXP,2014-09-09,122.33,122.8199,121.11,121.4,357937
CAG,2014-09-09,32.58,32.68,32.465,32.49,2088827
CAH,2014-09-09,75.51,75.69,75.19,75.29,1726127
CAT,2014-09-09,107.82,108.2,107.19,107.4,3579649
CA,2014-09-09,28.94,29.26,28.87,28.88,1982273
CBG,2014-09-09,30.99,31.03,30.655,30.82,1465775
CBOE,2014-09-09,53.82,54.19,53.6,53.77,812732
CBS,2014-09-09,58.83,58.94,57.79,57.86,7183501
CB,2014-09-09,105.93,106.09,105.2,105.51,722419
CCI,2014-09-09,80.33,80.33,79.1845,79.7,1320049
CCL,2014-09-09,39.07,39.19,38.565,38.68,3434010
CDNS,2014-09-09,17.89,18.13,17.86,17.89,3006577
CELG,2014-09-09,93.72,94,92.55,92.93,3599524
CERN,2014-09-09,59.74,59.82,59.4,59.52,1339008
CF,2014-09-09,50.84,50.868,50.066,50.194,3383235
CHD,2014-09-09,34.415,34.6,34.405,34.52,1169456
CHK,2014-09-09,25.73,26.165,25.3801,25.59,8100599
CHRW,2014-09-09,67.51,67.69,66.72,66.91,1100265
CHTR,2014-09-09,156.99,157.21,155.06,156.52,556714
CINF,2014-09-09,48.36,48.465,48,48.06,339707
CI,2014-09-09,96.01,96.63,95.68,95.98,1034848
CLX,2014-09-09,89.05,89.55,88.69,89.5,848969
CL,2014-09-09,63.5,63.72,63.365,63.43,3521600
CMA,2014-09-09,49.94,50.33,49.67,49.96,1182931
CMCSA,2014-09-09,27.87,28.385,27.82,28.305,40113192
CME,2014-09-09,75.92,76.15,75.39,75.68,895357
CMG,2014-09-09,679.1,679.1,669.27,669.95,282760
CMI,2014-09-09,141.81,142.64,141.17,141.44,1076629
CMS,2014-09-09,30.46,30.52,30.19,30.23,1219425
CNC,2014-09-09,39.51,39.845,39.365,39.675,1470532
CNP,2014-09-09,24.79,24.95,24.6745,24.69,2935537
COF,2014-09-09,81.99,82.06,81.48,81.52,1945701
COG,2014-09-09,33.61,34.08,33.5,33.75,3312158
COL,2014-09-09,76.69,77.12,76.62,76.77,355046
COO,2014-09-09,164.25,164.31,161.84,162.55,424229
COP,2014-09-09,79.47,79.747,78.44,78.96,6468139
COST,2014-09-09,126.14,126.49,125.74,126.11,1500831
COTY,2014-09-09,17.16,17.33,17.09,17.15,924800
CPB,2014-09-09,43.31,43.325,42.92,43.22,1109204
CRM,2014-09-09,60.5,60.93,59.58,59.66,4428976
CSCO,2014-09-09,24.88,24.97,24.6,24.86,19076594
CSX,2014-09-09,31.21,31.26,31.01,31.1,3131970
CTAS,2014-09-09,66.36,66.66,66.05,66.35,440090
CTL,2014-09-09,40.53,40.67,39.8,39.99,6052736
CTSH,2014-09-09,45.66,45.735,45.17,45.29,2986213
CTXS,2014-09-09,71.34,71.75,70.89,71.1,1323710
CVS,2014-09-09,81.5,81.56,80.57,80.86,3849273
CVX,2014-09-09,124.49,125.79,124.26,125.18,6729901
CXO,2014-09-09,130.49,132.31,128.43,129.35,858330
C,2014-09-09,51.64,51.78,51.12,51.26,14586166
DAL,2014-09-09,38.83,39.43,38.29,38.82,9511590
DE,2014-09-09,82.6,82.9,82.19,82.25,3077309
DFS,2014-09-09,63.4,63.92,62.895,62.94,1992295
DGX,2014-09-09,64.11,64.22,63.69,63.83,1061984
DG,2014-09-09,63.26,64.07,62.97,63.42,5494241
DHI,2014-09-09,21.94,21.95,21.62,21.69,4116082
DHR,2014-09-09,77,77.06,76.34,76.57,1976859
DISCA,2014-09-09,42.27,42.335,40.85,40.91,4262495
DISCK,2014-09-09,41.99,42,40.21,40.25,3703790
DISH,2014-09-09,65.87,66.23,65.59,65.88,757574
DIS,2014-09-09,90.5,90.54,89.51,89.6,4797688
DLR,2014-09-09,67.47,67.53,67.08,67.37,945750
DLTR,2014-09-09,55.27,56.04,55.202,55.91,2050181
DOV,2014-09-09,87.19,87.39,86.63,86.76,881608
DPS,2014-09-09,62.38,62.48,61.9,62.25,1402670
DRE,2014-09-09,18.5,18.5,18.32,18.4,3234469
DRI,2014-09-09,48.03,48.14,47.61,47.78,1071708
DTE,2014-09-09,78.45,78.45,77.85,77.87,716722
DUK,2014-09-09,74.6,74.75,73.74,73.79,3670073
DVA,2014-09-09,74.5,74.9,74.17,74.29,565256
DVN,2014-09-09,70.92,71.42,70.175,70.75,3135054
D,2014-09-09,70.63,70.78,69.84,69.87,2497793
EA,2014-09-09,37.95,37.95,37.385,37.45,2698363
EBAY,2014-09-09,54.36,55,52.4328,52.73,20227746
ECL,2014-09-09,115.32,115.53,114.51,114.66,478709
ED,2014-09-09,57.43,57.56,56.825,56.93,2066798
EFX,2014-09-09,78.75,78.75,77.96,78.11,384544
EIX,2014-09-09,58.56,58.65,57.88,57.96,1307306
EL,2014-09-09,75.37,75.385,74.209,74.41,1748394
EMN,2014-09-09,83.21,83.57,82.85,82.96,1080761
EMR,2014-09-09,64.98,65.43,64.79,65.11,3204590
EOG,2014-09-09,101.63,102.49,100.82,101.31,3636027
EQIX,2014-09-09,218.11,218.65,216.07,216.71,346061
EQR,2014-09-09,67.4,67.52,66.97,67.15,1563522
EQT,2014-09-09,95.48,97.68,95.28,95.9,1166785
ESRX,2014-09-09,74.9,75,74.47,74.65,3585978
ESS,2014-09-09,194.8,195.71,193.745,194.41,219082
ES,2014-09-09,46.2,46.24,45.8,45.83,2595300
ETFC,2014-09-09,22.34,22.44,22.03,22.17,1903558
ETN,2014-09-09,68.89,68.94,68.11,68.23,1924092
ETR,2014-09-09,76.12,76.71,75.56,76.13,1296984
EW,2014-09-09,49.405,49.875,49.1875,49.53,1487994
EXC,2014-09-09,33.3,33.3,33.011,33.12,4414945
EXPD,2014-09-09,41.96,42.0899,41.83,41.96,890659
EXPE,2014-09-09,87.74,87.85,85.72,85.93,1238726
EXR,2014-09-09,54.26,54.3899,53.65,53.96,506521
FAST,2014-09-09,46.47,46.6782,46.12,46.29,1015434
FBHS,2014-09-09,43.92,43.98,43.325,43.6,793916
FB,2014-09-09,77.59,78.17,76.2,76.67,28881803
FCX,2014-09-09,34.68,35,34.2,34.44,7772759
FDX,2014-09-09,152.19,152.4,150.6901,151,1002523
FE,2014-09-09,34.09,34.33,33.76,34.16,3376348
FFIV,2014-09-09,123.42,124.82,122.91,123.03,871749
FISV,2014-09-09,65.34,65.55,64.97,64.99,714045
FIS,2014-09-09,58.24,58.36,57.59,57.66,1536072
FITB,2014-09-09,20.32,20.33,20.1,20.21,4874622
FLIR,2014-09-09,33.34,33.53,33.27,33.32,1043058
FLR,2014-09-09,73.13,73.27,71.88,72.05,1045593
FLS,2014-09-09,76,76.02,74.96,75.02,651205
FL,2014-09-09,57.17,57.25,56.32,56.49,1619408
FMC,2014-09-09,65.74,66.24,63.87,64.01,1497921
FOXA,2014-09-09,35.76,35.89,35.47,35.67,8795509
FOX,2014-09-09,34.95,34.95,34.49,34.66,2179860
FRT,2014-09-09,125.33,125.53,124.88,125.23,241592
FTI,2014-09-09,56.21,57.62,55.9776,56.97,2202303
F,2014-09-09,16.79,16.82,16.59,16.63,26656592
GD,2014-09-09,125.77,127.02,125.72,126.26,1607828
GE,2014-09-09,26.07,26.11,25.85,25.9,21666372
GGP,2014-09-09,24.95,24.95,24.78,24.86,2677849
GILD,2014-09-09,106.9,106.98,104.32,105.89,14085696
GIS,2014-09-09,53.33,53.67,53.14,53.17,3902021
GLW,2014-09-09,21.23,21.38,20.93,20.99,10347066
GM,2014-09-09,33.2,33.3,33.01,33.07,11861015
GOOGL,2014-09-09,600.27,600.6,590.48,591.97,1574573
GOOG,2014-09-09,588.9,589,580,581.01,1286722
GPC,2014-09-09,87.47,87.57,86.83,86.99,354329
GPN,2014-09-09,36.02,36.186,35.4475,35.475,1793222
GPS,2014-09-09,44.31,44.82,44.2,44.34,3360134
GRMN,2014-09-09,53.31,53.49,50.29,51.71,5306928
GS,2014-09-09,177.93,178.64,176.62,177.4,2603770
GT,2014-09-09,25,25.07,24.71,24.83,3617733
GWW,2014-09-09,249.23,249.23,246.82,246.88,332700
HAL,2014-09-09,66.22,66.92,65.465,65.83,5912487
HAS,2014-09-09,54.03,54.11,53.57,53.67,1252197
HBAN,2014-09-09,9.93,9.93,9.81,9.845,4908330
HBI,2014-09-09,27.3075,27.3075,26.735,26.74,2683620
HCA,2014-09-09,70.88,72.48,70.64,70.7,3692134
HCN,2014-09-09,67.61,67.7,66.985,67.22,1738815
HCP,2014-09-09,43.4,43.4,43.06,43.17,1496416
HD,2014-09-09,90.21,90.33,88.775,88.93,8105284
HES,2014-09-09,99.98,100.5749,98.66,99.49,2603302
HIG,2014-09-09,36.75,36.87,36.55,36.66,2402442
HII,2014-09-09,103.41,104.8449,103.23,104.61,266105
HOG,2014-09-09,65.15,65.155,64.73,64.81,958605
HOLX,2014-09-09,25.55,25.63,25.24,25.28,1286532
HON,2014-09-09,95.04,95.28,94.33,94.46,2240455
HP,2014-09-09,101.81,102.2932,100.01,100.64,1072427
HRB,2014-09-09,32.19,32.44,32.03,32.35,3073176
HRL,2014-09-09,25.425,25.47,25.09,25.18,1403902
HRS,2014-09-09,70.56,70.74,69.62,69.74,405853
HSIC,2014-09-09,59.445,59.709,59.145,59.315,676930
HST,2014-09-09,22.7,22.75,22.52,22.59,2552188
HSY,2014-09-09,91.85,91.85,90.59,90.75,1080198
HUM,2014-09-09,129.47,131.15,128.93,130.45,1031080
IBM,2014-09-09,190.34,190.74,189.78,189.99,2403631
ICE,2014-09-09,37.458,37.922,37.328,37.432,4205455
IDXX,2014-09-09,62.26,62.96,62.26,62.445,760568
IFF,2014-09-09,100.99,101.25,98.85,98.95,640450
ILMN,2014-09-09,179.62,179.62,174.33,175.15,1095887
INCY,2014-09-09,52.47,53.11,50.56,50.71,709153
INFO,2014-09-09,24.7,24.7,23.99,24.4,603065
INTC,2014-09-09,35.29,35.29,34.85,34.91,22334672
INTU,2014-09-09,83.85,84.01,83.28,83.45,908043
IPG,2014-09-09,19.37,19.37,19.13,19.26,4280041
IP,2014-09-09,48.89,48.9699,48.265,48.38,2076199
IQV,2014-09-09,56.12,56.2882,55.36,55.54,537363
IRM,2014-09-09,36.07,36.11,35.57,35.62,774666
IR,2014-09-09,60.01,60.36,59.72,59.73,1749811
ISRG,2014-09-09,158.2532,158.8698,155.3498,155.6032,775089
ITW,2014-09-09,87.95,88.25,87.62,87.79,1526382
IT,2014-09-09,75.98,76.01,74.92,75.33,280989
IVZ,2014-09-09,40.85,40.9499,40.22,40.33,2626620
JBHT,2014-09-09,76.62,76.87,75.93,76.05,479326
JCI,2014-09-09,46.2722,46.2932,46.0157,46.0523,2383023
JEC,2014-09-09,53.95,53.95,53.34,53.54,913480
JNJ,2014-09-09,104.4,104.4,103.55,103.8,6006566
JNPR,2014-09-09,23.49,23.55,23.3,23.35,3507900
JPM,2014-09-09,59.63,59.68,58.78,59.06,14868683
JWN,2014-09-09,69.75,69.82,69.27,69.35,1328242
KEY,2014-09-09,13.69,13.71,13.565,13.6,8708691
KIM,2014-09-09,23.37,23.39,23.2,23.27,1490986
KLAC,2014-09-09,78.39,79.065,78.03,78.57,2836034
KMB,2014-09-09,106.98,107.19,106.27,106.85,1978956
KMI,2014-09-09,38.66,39.03,38.29,38.3,14335100
KMX,2014-09-09,52.6,52.72,51.94,52.24,1022119
KORS,2014-09-09,76.69,76.94,75.75,75.79,2536484
KO,2014-09-09,41.77,42.03,41.75,41.94,11892490
KR,2014-09-09,26.285,26.295,25.84,25.87,4821660
KSS,2014-09-09,58.9,59.44,58.47,59.28,3357261
KSU,2014-09-09,116.12,116.29,115.07,115.53,304812
K,2014-09-09,64.42,64.68,64.11,64.32,1420049
LB,2014-09-09,64.18,64.26,63.54,63.67,1047969
LEG,2014-09-09,35.1,35.21,34.89,35,757645
LEN,2014-09-09,38.6274,38.7059,38.1667,38.3431,2523192
LH,2014-09-09,108.22,108.77,107.83,108.25,385773
LKQ,2014-09-09,28.29,28.39,28.08,28.25,1386602
LLL,2014-09-09,112.99,113.38,112.085,112.27,854732
LLY,2014-09-09,64.73,64.825,64.1,64.44,4745821
LMT,2014-09-09,175.6,176.35,174.84,174.94,1418370
LNC,2014-09-09,54.3,54.31,53.67,53.77,1787123
LNT,2014-09-09,29.39,29.42,29,29.035,1435832
LOW,2014-09-09,53.44,53.54,52.91,53.03,3342100
LRCX,2014-09-09,71.7,72.35,71.61,71.81,2025019
LUK,2014-09-09,26.19,26.21,25.71,25.76,1592714
LUV,2014-09-09,32.73,33.44,32.525,32.91,7970651
LYB,2014-09-09,113.78,114.26,112.94,113.03,1604709
L,2014-09-09,43,43.1,42.73,42.82,1007077
MAA,2014-09-09,72.94,73.04,72.495,72.73,312607
MAC,2014-09-09,66.06,66.29,65.86,66.12,889935
MAR,2014-09-09,71,71.295,70.715,70.78,1571254
MAS,2014-09-09,23.98,24.02,23.73,23.78,3086301
MAT,2014-09-09,34.67,34.91,34.28,34.32,2297516
MA,2014-09-09,76.26,76.51,75.69,76.07,4145245
MCD,2014-09-09,92.6,92.7,90.9623,91.09,9795162
MCHP,2014-09-09,48.99,49.02,48.55,48.61,737689
MCK,2014-09-09,199.6,199.98,196.28,196.49,903503
MCO,2014-09-09,95,95.55,94.32,94.86,732940
MDLZ,2014-09-09,35.22,35.7,35.15,35.53,6641965
MDT,2014-09-09,64.81,65.91,64.66,65.54,10835346
MET,2014-09-09,54.81,54.84,54.165,54.29,4766653
MGM,2014-09-09,24.12,24.4997,24.03,24.29,7553779
MHK,2014-09-09,147.38,147.77,145.62,145.82,388167
MKC,2014-09-09,69.25,69.25,68.51,68.66,390461
MLM,2014-09-09,131.36,131.96,130.1,130.92,681168
MMC,2014-09-09,52.9,52.9,52.32,52.39,1515175
MMM,2014-09-09,144.7,145.26,144.245,144.46,1745351
MNST,2014-09-09,29.85,30.1433,29.79,29.8966,4760352
MON,2014-09-09,114.12,114.8999,114.05,114.44,1899018
MOS,2014-09-09,46.87,46.87,46.05,46.23,3145229
MO,2014-09-09,43.61,43.66,43.455,43.65,8571273
MPC,2014-09-09,46.015,46.25,45.485,45.86,5839050
MRK,2014-09-09,60.84,61.03,60.47,60.56,7450954
MRO,2014-09-09,40.39,40.59,39.82,40.06,4976500
MSFT,2014-09-09,46.47,46.97,46.42,46.76,40302386
MSI,2014-09-09,60.88,61.19,60.45,61.08,2577810
MS,2014-09-09,34.44,34.44,33.82,33.91,11411173
MTB,2014-09-09,124.1,124.45,123.29,123.8,568457
MTD,2014-09-09,270.91,270.91,267.61,267.87,83008
MU,2014-09-09,33.01,33.02,31.855,31.98,20209409
MYL,2014-09-09,48.09,48.13,47.38,47.47,4377613
M,2014-09-09,60.71,60.91,60.22,60.43,3052763
NAVI,2014-09-09,17.62,17.7,17.38,17.48,1588756
NBL,2014-09-09,70.6,71.82,70.32,70.59,1861785
NCLH,2014-09-09,36.14,36.33,35.95,36.06,569284
NDAQ,2014-09-09,43.16,43.33,42.87,42.95,777576
NEE,2014-09-09,96.78,97.07,95.62,95.7,1915953
NEM,2014-09-09,25.46,25.61,25.21,25.54,5868317
NFLX,2014-09-09,69.4714,69.898,68.0571,68.4299,19755036
NFX,2014-09-09,39.97,40.3764,39.18,39.47,1981167
NI,2014-09-09,40.26,40.54,39.99,40.17,2184261
NKE,2014-09-09,41.135,41.27,40.755,40.92,8125190
NLSN,2014-09-09,46.68,46.68,46,46.07,937905
NOC,2014-09-09,127.91,129.44,127.57,128.48,1160331
NOV,2014-09-09,82.5,82.69,81.21,81.75,3814932
NRG,2014-09-09,30.69,30.825,30.47,30.51,2987200
NSC,2014-09-09,108.64,109.2,108.1201,108.78,1240145
NTAP,2014-09-09,42.25,42.42,41.93,42.04,2416246
NTRS,2014-09-09,68.61,68.642,67.99,68.27,862948
NUE,2014-09-09,55.38,55.6,54.99,55.2,1309369
NVDA,2014-09-09,19.7,19.83,19.52,19.54,4964806
NWL,2014-09-09,34.25,34.42,34.14,34.25,1083066
NWSA,2014-09-09,17.61,17.62,17.27,17.29,2595016
NWS,2014-09-09,17.21,17.3,16.94,16.97,1540402
OKE,2014-09-09,70.71,70.83,69.82,70.1,668449
OMC,2014-09-09,71.84,71.99,71.31,71.96,1130401
ORCL,2014-09-09,40.51,40.91,40.43,40.71,14044071
ORLY,2014-09-09,157.48,158.14,156.26,156.45,592753
OXY,2014-09-09,98.52,99.27,97.79,98.35,4155565
O,2014-09-09,45,45.02,44.31,44.63,1862353
PAYX,2014-09-09,42.32,42.408,41.95,42.04,1318221
PBCT,2014-09-09,14.98,15.02,14.84,14.9,1515218
PCAR,2014-09-09,61.15,61.5,60.8,60.82,1589087
PCG,2014-09-09,47.42,47.42,46.9,47,2080359
PCLN,2014-09-09,1198.59,1200,1173.7,1177.08,871354
PDCO,2014-09-09,40.85,40.95,40.63,40.71,519319
PEG,2014-09-09,36.86,36.98,36.61,36.62,3815807
PEP,2014-09-09,91.5,91.794,91.3,91.42,3259229
PFE,2014-09-09,29.42,29.44,29.01,29.23,21640035
PFG,2014-09-09,54.09,54.16,53.485,53.51,845859
PGR,2014-09-09,24.98,25.01,24.8525,24.94,2189745
PG,2014-09-09,83.05,83.29,82.83,82.99,5206752
PHM,2014-09-09,18.66,18.82,18.54,18.7,4492271
PH,2014-09-09,117.59,119.33,117.2425,118.39,1894634
PKG,2014-09-09,69.86,70.4,69.17,69.22,1228317
PKI,2014-09-09,45.44,45.48,44.93,44.98,585345
PLD,2014-09-09,41.46,41.55,41.21,41.35,2104931
PM,2014-09-09,84.1,84.31,83.63,83.83,3901403
PNC,2014-09-09,85.12,85.19,84.49,84.81,1525468
PNR,2014-09-09,67,67.57,66.75,67.32,5711129
PNW,2014-09-09,56.79,56.9,56.18,56.23,809545
PPG,2014-09-09,102.06,102.145,100.5532,100.73,836774
PPL,2014-09-09,33.52,33.53,33.2,33.32,4914060
PRGO,2014-09-09,144.47,144.74,142.52,143.18,951751
PRU,2014-09-09,88.92,88.92,88.072,88.25,1893849
PSA,2014-09-09,176.07,176.58,174.6,175.23,380857
PSX,2014-09-09,87,87.54,85.95,86.47,2492647
PVH,2014-09-09,127.66,127.94,125.86,126.87,979751
PWR,2014-09-09,37.03,37.13,36.79,36.89,695934
PXD,2014-09-09,198.56,201.374,197.93,199.38,1370422
PX,2014-09-09,132.25,132.3699,131.82,132.11,1213678
QCOM,2014-09-09,75.9,76.11,75.51,75.84,6271812
RCL,2014-09-09,66.28,66.86,65.91,66.07,872504
REGN,2014-09-09,347.5,347.77,343.4,346.39,609930
REG,2014-09-09,57.48,57.605,57.26,57.4,316378
RE,2014-09-09,163.32,163.33,161.5,162.25,279010
RF,2014-09-09,10.11,10.14,10,10,12067214
RHI,2014-09-09,50.94,51.132,50.37,50.42,564269
RHT,2014-09-09,61.48,61.48,60.73,60.81,776657
RJF,2014-09-09,54.95,55.1725,54.45,54.48,509344
RL,2014-09-09,174.31,174.47,172.92,173.52,747995
RMD,2014-09-09,52.83,52.85,52.48,52.5,696574
ROK,2014-09-09,116.31,116.81,115.5,115.93,496946
ROP,2014-09-09,149.3,149.3,147.71,148.2,191979
ROST,2014-09-09,38.22,38.22,37.585,37.755,3098288
RRC,2014-09-09,74.97,76.55,74.44,75.03,1933984
RSG,2014-09-09,39.34,39.35,39.16,39.22,1210510
RTN,2014-09-09,99.08,99.89,98.75,99.34,1898781
SBAC,2014-09-09,113.14,113.5725,111.72,112.7,1147137
SBUX,2014-09-09,38.725,38.875,38.49,38.56,5114572
SCG,2014-09-09,51.02,51.04,50.54,50.59,583212
SCHW,2014-09-09,28.73,28.93,28.47,28.68,4266093
SEE,2014-09-09,37,37.14,36.78,36.99,1621866
SHW,2014-09-09,217.21,217.56,216.35,216.52,409836
SIG,2014-09-09,117.8,118.15,116.86,117.01,1169644
SJM,2014-09-09,101.87,101.9876,101.19,101.26,388434
SLB,2014-09-09,104.67,105.42,103.26,103.97,6221311
SLG,2014-09-09,109.48,109.54,108.98,109.23,584717
SNA,2014-09-09,125.75,126.06,124.94,124.99,350649
SNI,2014-09-09,79.51,79.55,78.35,78.41,647431
SNPS,2014-09-09,41.19,41.29,40.93,41.025,300415
SO,2014-09-09,44.42,44.5,43.9,43.97,6827045
SPGI,2014-09-09,84.78,85.18,83.96,84.19,1554489
SPG,2014-09-09,172.05,172.96,171.62,172.44,1089508
SRCL,2014-09-09,118.17,118.34,117.36,117.5,278578
SRE,2014-09-09,106.65,106.88,105.57,105.71,761258
STI,2014-09-09,38.55,38.68,38.27,38.46,3122326
STT,2014-09-09,72.2,72.23,71.34,71.55,1918914
STX,2014-09-09,61.18,61.67,60.79,60.83,2127785
STZ,2014-09-09,86.27,86.41,84.945,85.16,1098423
SWKS,2014-09-09,56.59,56.76,55.62,55.625,2341535
SWK,2014-09-09,91.67,92.33,91.58,91.71,652926
SYF,2014-09-09,25.3,25.6,24.7,25.04,3608750
SYK,2014-09-09,84.28,84.42,83.67,83.75,753668
SYMC,2014-09-09,24.33,24.69,24.28,24.545,4846365
SYY,2014-09-09,38.75,38.824,38.22,38.28,3796610
TAP,2014-09-09,70.99,71.1275,70.03,70.19,1644172
TDG,2014-09-09,187.96,188.84,187.392,187.84,272738
TEL,2014-09-09,62.51,62.77,61.93,62.01,1044668
TGT,2014-09-09,60.47,60.9063,60.18,60.88,4237373
TIF,2014-09-09,102.2,102.5,101.57,101.6,662287
TJX,2014-09-09,60.22,60.25,59.49,59.72,4269261
TMK,2014-09-09,53.99,53.99,53.48,53.5,727299
TMO,2014-09-09,124.78,124.95,123.78,124,1398748
TPR,2014-09-09,37.1,37.28,36.57,36.66,3580090
TRIP,2014-09-09,99,100,96.345,96.37,2856211
TROW,2014-09-09,80.9,80.9,80.13,80.4,1221412
TRV,2014-09-09,93.4,93.46,92.58,92.85,2039740
TSCO,2014-09-09,64.48,64.54,63.22,63.53,1523199
TSN,2014-09-09,38.22,38.27,38.03,38.23,2905153
TSS,2014-09-09,31.36,31.44,30.92,31.01,608867
TWX,2014-09-09,77.25,77.3,76.26,76.39,3582446
TXN,2014-09-09,48.39,48.52,48.2,48.28,3153738
TXT,2014-09-09,38.07,38.16,37.29,37.42,2137226
T,2014-09-09,35.04,35.06,34.55,34.66,18786398
UAA,2014-09-09,36.43,36.43,35.185,35.3,4451236
UAL,2014-09-09,50.9,52.45,50.5,50.84,6349269
UDR,2014-09-09,30.25,30.25,30.06,30.16,874846
UHS,2014-09-09,110.48,113.16,110.16,111.62,1073929
ULTA,2014-09-09,98.11,99.23,96.58,96.99,1183273
UNH,2014-09-09,88,88.85,87.49,88.56,4413984
UNM,2014-09-09,35.57,35.75,35.29,35.63,1290931
UNP,2014-09-09,107.61,107.94,107.2,107.47,1901741
UPS,2014-09-09,98.27,98.34,97.5,97.71,2618295
URI,2014-09-09,118.11,118.62,115.22,115.56,1250800
USB,2014-09-09,41.88,41.91,41.48,41.6,6252840
UTX,2014-09-09,108.76,108.98,108.41,108.67,2114654
VAR,2014-09-09,85.74,85.74,85.07,85.37,312166
VFC,2014-09-09,65.35,65.45,64.67,64.73,825729
VIAB,2014-09-09,80.67,80.91,79.06,79.2,3074979
VLO,2014-09-09,53.28,53.4488,52.355,52.69,5353869
VMC,2014-09-09,62.43,62.66,61.43,61.7,566856
VNO,2014-09-09,107.55,107.78,106.61,106.87,530011
VRSK,2014-09-09,64,64.3999,63.75,64.24,375987
VRSN,2014-09-09,56.9,56.98,55.91,55.94,1648878
VRTX,2014-09-09,94.17,94.4799,92.48,93.12,967455
VTR,2014-09-09,65.23,65.38,64.7,64.75,1818405
VZ,2014-09-09,49.42,49.52,48.8,48.9,14611440
V,2014-09-09,53.8225,53.8675,53.5,53.57,7328820
WAT,2014-09-09,103.02,103.41,102.08,102.57,543769
WBA,2014-09-09,63.24,63.74,62.41,62.61,7664997
WDC,2014-09-09,100.62,100.64,99.42,99.85,1570659
WEC,2014-09-09,45.15,45.24,44.594,44.65,1344345
WFC,2014-09-09,51.23,51.36,51,51.07,10744965
WHR,2014-09-09,152.67,152.67,149.74,151.26,603992
WMB,2014-09-09,58,58.08,57.02,57.46,7200125
WMT,2014-09-09,76.56,77,76.17,76.74,5631979
WM,2014-09-09,47.09,47.22,46.97,47.01,906997
WU,2014-09-09,17.33,17.34,17.07,17.07,4918891
WYNN,2014-09-09,184.7,186.57,183.2,184.26,1235315
WYN,2014-09-09,82.04,82.09,81.28,81.38,623696
WY,2014-09-09,33.91,34.04,33.76,33.84,2389414
XEC,2014-09-09,134.74,136.82,132.82,134.28,913207
XEL,2014-09-09,32.1,32.15,31.63,31.72,2199976
XLNX,2014-09-09,42.79,42.86,42.21,42.64,2583345
XL,2014-09-09,33.85,33.87,33.57,33.71,1099870
XOM,2014-09-09,97.69,98.03,96.96,97.39,9762259
XRAY,2014-09-09,47.62,47.62,47.1,47.18,807873
XRX,2014-09-09,53.6,54.26,53.32,53.88,1996228
XYL,2014-09-09,37.56,37.72,37.28,37.37,489023
YUM,2014-09-09,72.47,72.48,71.9,72.07,2613331
ZBH,2014-09-09,101.56,103.54,101.56,102.44,2060352
ZION,2014-09-09,28.83,28.85,28.41,28.71,1638180
ZTS,2014-09-09,36.25,36.3,36.01,36.18,2832460
AAL,2014-09-10,37.93,38.87,37.91,38.58,8111323
AAPL,2014-09-10,98.01,101.11,97.76,101,100869587
AAP,2014-09-10,136.07,136.3,134.56,135.9,402644
ABBV,2014-09-10,56.9,57.32,56.51,57.19,8740253
ABC,2014-09-10,78.15,78.34,77.82,77.96,913905
ABT,2014-09-10,42.98,43.05,42.63,42.9,3502990
ACN,2014-09-10,80.95,81.35,80.6964,81.21,1922591
ADBE,2014-09-10,72.25,72.75,71.84,72.33,2213470
ADI,2014-09-10,49.69,49.92,49.47,49.64,2326979
ADM,2014-09-10,50.5,50.71,50.38,50.67,1883649
ADP,2014-09-10,83.32,83.65,82.92,83.61,1279510
ADSK,2014-09-10,53.58,53.88,53.27,53.37,1418441
ADS,2014-09-10,245.5,260.53,244.861,259.21,1532363
AEE,2014-09-10,38.77,39.04,38.63,38.81,1975541
AEP,2014-09-10,53.02,53.17,52.68,52.99,2187029
AES,2014-09-10,14.75,14.81,14.45,14.48,4106315
AET,2014-09-10,84.82,84.82,83.52,84.41,2224000
AFL,2014-09-10,60.56,60.85,59.57,59.84,2695354
AGN,2014-09-10,230.15,231.82,229.51,231.25,2205673
AIG,2014-09-10,55.11,55.54,55.02,55.35,6888871
AIV,2014-09-10,34.39,34.42,33.835,33.9,950711
AIZ,2014-09-10,65.65,66,65.08,65.42,418223
AJG,2014-09-10,46.16,46.39,45.87,46.22,706195
AKAM,2014-09-10,61.15,62.105,60.84,62.05,1097392
ALB,2014-09-10,63.3,64.97,63.24,64.7,1633863
ALGN,2014-09-10,54.82,55.54,54.82,55.32,498466
ALK,2014-09-10,46.81,47.7,46.41,47.49,811604
ALLE,2014-09-10,51.63,52.16,51.25,51.95,620355
ALL,2014-09-10,61.06,61.15,60.79,60.89,1475842
ALXN,2014-09-10,161.02,165.74,161,165.65,947321
AMAT,2014-09-10,22.57,22.57,22.315,22.37,7354994
AMD,2014-09-10,4.08,4.11,4.01,4.08,13277610
AME,2014-09-10,52.44,52.935,52.41,52.78,454507
AMGN,2014-09-10,137.39,139.72,137.27,139.19,2330577
AMG,2014-09-10,208.76,209.5399,206.47,206.73,456590
AMP,2014-09-10,125.41,126.08,124.89,125.6,687963
AMT,2014-09-10,98.01,98.55,97.38,97.47,1756976
AMZN,2014-09-10,334.3,334.98,328.82,331.33,3798904
ANDV,2014-09-10,64.81,65.15,61.905,62.97,4483981
ANSS,2014-09-10,80.28,80.74,79.93,80.47,224935
ANTM,2014-09-10,121.06,121.06,119.32,119.8,1284247
AON,2014-09-10,86.68,87.12,86.41,86.71,685943
AOS,2014-09-10,24.47,24.575,24.32,24.51,524234
APA,2014-09-10,96.74,97.36,95.91,97.28,2609381
APC,2014-09-10,106.63,106.79,105.01,106.7,3550790
APD,2014-09-10,129.93,131.73,129.16,131.61,3813232
APH,2014-09-10,51.63,52.02,51.58,51.7,1176442
ARE,2014-09-10,78.83,79.06,78.15,78.22,482173
ARNC,2014-09-10,51.15,51.6,50.85,51.6,4784315
ATVI,2014-09-10,24.12,24.18,23.28,23.81,9605696
AVB,2014-09-10,152.5,153,148.79,148.98,2372300
AVGO,2014-09-10,88.28,89.1,87.72,89,1885545
AVY,2014-09-10,48.39,48.46,48.13,48.31,473370
AWK,2014-09-10,49.54,49.55,49.141,49.4,531937
AXP,2014-09-10,88.1,88.66,88.01,88.41,3471011
AYI,2014-09-10,122.24,123.05,121.49,122.57,203737
AZO,2014-09-10,528.04,531.86,526.39,527.36,217650
A,2014-09-10,57.6,57.83,57.175,57.69,1477856
BAC,2014-09-10,16.155,16.4,16.13,16.36,75656101
BAX,2014-09-10,74.41,75.35,74.16,75.28,2881081
BA,2014-09-10,128.47,128.47,127.48,128.22,3070267
BBT,2014-09-10,37.33,37.865,37.33,37.83,3465755
BBY,2014-09-10,31.86,32.53,31.81,32.31,4201496
BDX,2014-09-10,115.88,115.98,114.9,115.03,706588
BEN,2014-09-10,55.87,56.225,55.42,55.6,1507860
BF.B,2014-09-10,45.255,45.455,44.95,45.285,382570
BIIB,2014-09-10,325.99,333,325.99,332.08,811110
BK,2014-09-10,38.9,39.2,38.89,39.13,4213463
BLK,2014-09-10,329.96,331.34,329.08,329.86,468829
BLL,2014-09-10,32.83,33.005,32.725,32.95,1207950
BMY,2014-09-10,50.58,51.3,50.41,51.08,6256934
BRK.B,2014-09-10,137.27,137.95,137.16,137.72,2037900
BSX,2014-09-10,12.37,12.55,12.35,12.51,20114915
BWA,2014-09-10,61.8,62.038,61.26,61.34,1026329
BXP,2014-09-10,120.98,121.04,118.9,119.05,602914
CAG,2014-09-10,32.5,32.52,32.21,32.46,2150930
CAH,2014-09-10,75.6,75.81,75.22,75.48,1328660
CAT,2014-09-10,105.61,106.121,105.38,105.93,8161966
CA,2014-09-10,29.01,29.04,28.75,28.83,1872893
CBG,2014-09-10,30.67,30.72,30.16,30.53,2191859
CBOE,2014-09-10,53.92,54.42,53.54,54.35,577905
CBS,2014-09-10,58,58.16,57.1,57.64,5972778
CB,2014-09-10,105.51,105.95,105.32,105.72,757684
CCI,2014-09-10,79.45,80,79.07,79.92,1643741
CCL,2014-09-10,38.69,38.895,38.5,38.87,2840920
CDNS,2014-09-10,17.87,18.11,17.86,18.02,1444436
CELG,2014-09-10,92.56,94.21,92.52,94.09,2671366
CERN,2014-09-10,59.45,59.91,59.375,59.61,1246582
CF,2014-09-10,50.232,50.348,49.642,50.3,3607780
CHD,2014-09-10,34.58,34.9925,34.43,34.91,1579046
CHK,2014-09-10,25.52,25.59,24.92,25.53,9022449
CHRW,2014-09-10,66.74,67.02,66.46,66.73,777097
CHTR,2014-09-10,157.22,157.99,156.12,157.63,775903
CINF,2014-09-10,48.11,48.35,47.97,48.15,297623
CI,2014-09-10,96.33,96.33,94.02,94.33,1437159
CLX,2014-09-10,89.5,90.075,89.16,89.94,778207
CL,2014-09-10,63.5,64.075,63.36,64,2769690
CMA,2014-09-10,50,50.92,50,50.7,1557865
CMCSA,2014-09-10,28.27,28.525,28.02,28.455,27078036
CME,2014-09-10,75.89,76.28,75.3,76.01,1157227
CMG,2014-09-10,673,677.19,664.1556,671.36,366597
CMI,2014-09-10,140.63,141.33,140.109,140.4,1385582
CMS,2014-09-10,30.22,30.295,29.92,30.05,1554361
CNC,2014-09-10,39.63,39.805,39.07,39.745,1527142
CNP,2014-09-10,24.69,24.74,24.5,24.61,3226738
COF,2014-09-10,81.61,82.23,81.2,81.23,3078661
COG,2014-09-10,33.55,33.92,33.18,33.84,2900780
COL,2014-09-10,76.66,77.01,76.46,76.75,510384
COO,2014-09-10,163,163.55,161.62,162.62,403189
COP,2014-09-10,78.76,79.01,77.71,78.99,6571287
COST,2014-09-10,126.31,126.49,125.87,126.17,1014919
COTY,2014-09-10,17.18,17.37,17.06,17.32,754525
CPB,2014-09-10,43.27,43.609,43.01,43.42,844130
CRM,2014-09-10,59.81,60.72,59.51,60.7,2748037
CSCO,2014-09-10,24.84,25,24.84,24.93,15738779
CSX,2014-09-10,31.2,31.34,30.91,31,4302499
CTAS,2014-09-10,66.44,66.5,65.99,66.42,207340
CTL,2014-09-10,40.05,40.2,39.45,39.69,3905173
CTSH,2014-09-10,45.23,45.65,45.23,45.39,3233052
CTXS,2014-09-10,71.1,71.87,71.09,71.64,1692373
CVS,2014-09-10,80.78,81.19,80.591,80.91,2751137
CVX,2014-09-10,124.46,124.7399,123.01,124.28,10949804
CXO,2014-09-10,128.78,132.25,126.85,131.96,1097277
C,2014-09-10,51.24,51.99,51.18,51.83,13014287
DAL,2014-09-10,38.96,39.55,38.7016,39.55,9201534
DE,2014-09-10,82.24,82.49,81.81,81.98,4468933
DFS,2014-09-10,63,63.528,62.93,62.99,1575785
DGX,2014-09-10,64,64,62.66,62.78,1040715
DG,2014-09-10,63.58,63.91,63.26,63.7,3793327
DHI,2014-09-10,21.64,21.99,21.48,21.96,4694246
DHR,2014-09-10,76.61,77.13,76.478,76.93,1727625
DISCA,2014-09-10,40.83,41.06,40.38,40.97,2245144
DISCK,2014-09-10,40.35,40.5,40.02,40.32,1711677
DISH,2014-09-10,65.76,65.95,65.17,65.76,866505
DIS,2014-09-10,89.54,89.82,88.75,89.52,5078620
DLR,2014-09-10,67.19,67.31,66.24,66.54,1139911
DLTR,2014-09-10,55.96,56.11,55.605,55.82,1730133
DOV,2014-09-10,86.94,87.21,86.3,86.66,847252
DPS,2014-09-10,62.37,62.8,62.37,62.71,969778
DRE,2014-09-10,18.33,18.33,18.16,18.19,1429437
DRI,2014-09-10,47.72,47.88,47.33,47.77,1034305
DTE,2014-09-10,77.79,77.96,76.99,77.32,774023
DUK,2014-09-10,73.65,73.76,73.16,73.39,2977016
DVA,2014-09-10,74.51,74.51,73.94,74.21,468458
DVN,2014-09-10,70.78,70.78,69.32,70.67,3478997
D,2014-09-10,69.77,69.96,69.325,69.53,1497810
EA,2014-09-10,37.54,37.895,37.445,37.81,2653470
EBAY,2014-09-10,51.48,51.55,50.54,51.1,31000743
ECL,2014-09-10,114.82,114.82,113.87,114.75,507631
ED,2014-09-10,56.94,57.04,56.58,56.83,1537036
EFX,2014-09-10,78.25,78.78,78.15,78.6,377978
EIX,2014-09-10,57.96,58.02,57.44,57.66,1325707
EL,2014-09-10,74.44,75.09,74.03,74.9,1136544
EMN,2014-09-10,82.95,83.6,82.6,83.57,1148389
EMR,2014-09-10,65.19,65.349,64.87,65.01,2626310
EOG,2014-09-10,100.93,102.14,99.33,102.01,3717147
EQIX,2014-09-10,217.58,218.45,216.09,217.77,449742
EQR,2014-09-10,66.93,66.93,64.52,64.6,3964068
EQT,2014-09-10,96,96.25,94.79,95.58,756581
ESRX,2014-09-10,75.23,75.35,74.15,75.05,2883297
ESS,2014-09-10,194.42,194.42,189.76,189.95,465845
ES,2014-09-10,45.79,45.9,45.35,45.47,1907000
ETFC,2014-09-10,22.22,22.775,22.19,22.73,2015782
ETN,2014-09-10,68.26,68.398,67.81,68.1,2166812
ETR,2014-09-10,76.18,76.35,75.58,76.16,831937
EW,2014-09-10,49.735,50.37,49.43,50.255,1562556
EXC,2014-09-10,33.14,33.15,32.5901,33.04,5686894
EXPD,2014-09-10,41.61,42.06,41.512,41.99,973179
EXPE,2014-09-10,85.66,87.88,85.59,87.04,1753712
EXR,2014-09-10,53.76,53.81,52.94,53.17,707220
FAST,2014-09-10,46.24,46.52,46.12,46.47,1011553
FBHS,2014-09-10,43.6,43.76,43.28,43.63,946290
FB,2014-09-10,76.52,77.95,76.51,77.43,29908606
FCX,2014-09-10,34.35,34.62,33.91,34.56,7830138
FDX,2014-09-10,150.95,151.07,150.01,150.76,993171
FE,2014-09-10,34,34.16,33.71,33.96,3329264
FFIV,2014-09-10,123.66,125.24,122.31,125.19,819266
FISV,2014-09-10,64.97,65.485,64.96,65.29,676026
FIS,2014-09-10,57.58,58.16,57.5503,58.05,1047000
FITB,2014-09-10,20.34,20.59,20.27,20.45,7209018
FLIR,2014-09-10,33.31,33.65,33.18,33.63,676619
FLR,2014-09-10,71.79,72.23,70.05,70.22,2862115
FLS,2014-09-10,74.98,75.17,74.235,74.88,850472
FL,2014-09-10,56.51,57.01,56.2275,56.79,1364266
FMC,2014-09-10,64.01,64.02,63,63.51,1768399
FOXA,2014-09-10,35.59,35.71,35.36,35.555,7408636
FOX,2014-09-10,34.58,34.71,34.38,34.5,3579787
FRT,2014-09-10,124.64,124.79,123.34,123.54,321145
FTI,2014-09-10,57.14,57.58,56.44,57.4,1752387
F,2014-09-10,16.65,16.72,16.61,16.63,16644382
GD,2014-09-10,126.13,127.69,126.028,127.42,1203217
GE,2014-09-10,25.99,26.03,25.85,25.95,19110019
GGP,2014-09-10,24.76,24.765,24.5,24.54,2688093
GILD,2014-09-10,106.2,108.23,105.76,108.22,11249821
GIS,2014-09-10,53.11,53.29,52.83,53.23,2233281
GLW,2014-09-10,21,21.21,20.9332,21.02,5274459
GM,2014-09-10,33.12,33.34,33.0589,33.29,10470992
GOOGL,2014-09-10,591.74,593.72,587.14,593.42,1160291
GOOG,2014-09-10,581.5,583.5,576.94,583.1,975145
GPC,2014-09-10,87.05,87.54,86.477,87.54,378335
GPN,2014-09-10,35.405,35.9,35.285,35.83,1048444
GPS,2014-09-10,44.31,44.6,43.9996,44.24,2465788
GRMN,2014-09-10,51.9,53.94,51.9,53.77,4916879
GS,2014-09-10,178.33,180.18,178.12,179.87,2459494
GT,2014-09-10,24.72,25.2,24.72,24.99,2958419
GWW,2014-09-10,247.26,247.26,245.24,246.58,245882
HAL,2014-09-10,65.79,66.75,65.43,66.71,6107506
HAS,2014-09-10,53.76,53.83,53.5401,53.72,609112
HBAN,2014-09-10,9.87,9.99,9.83,9.93,4595477
HBI,2014-09-10,26.7975,26.85,26.47,26.595,2378080
HCA,2014-09-10,70.62,71.088,70.02,70.83,2374398
HCN,2014-09-10,67,67,66,66.22,1522139
HCP,2014-09-10,43.08,43.08,42.32,42.4,2378000
HD,2014-09-10,88.66,89.4,88.33,89.25,6245512
HES,2014-09-10,99.2,99.37,97.68,99.14,2133386
HIG,2014-09-10,37.02,37.38,36.898,37.14,3758458
HII,2014-09-10,104.75,106.4,104.53,106.25,311907
HOG,2014-09-10,64.8,64.8599,63.95,64.27,1371357
HOLX,2014-09-10,25.4,25.5203,25.3,25.32,2147493
HON,2014-09-10,94.13,94.79,93.94,94.74,1529860
HP,2014-09-10,100.94,101.36,99.42,101,872080
HRB,2014-09-10,32.44,32.55,32.17,32.35,2113727
HRL,2014-09-10,25.175,25.26,25.125,25.235,668710
HRS,2014-09-10,69.86,70.38,69.645,69.84,540164
HSIC,2014-09-10,59.31,59.345,58.94,59.165,737618
HST,2014-09-10,22.52,22.52,22.26,22.26,5432986
HSY,2014-09-10,91,92.23,90.75,91.8,1487890
HUM,2014-09-10,131.05,131.05,128.05,128.96,864943
IBM,2014-09-10,190.12,192.15,190.1,191.54,2765324
ICE,2014-09-10,37.65,38.138,37.506,38.05,4653680
IDXX,2014-09-10,62.335,62.6418,62.085,62.325,732372
IFF,2014-09-10,98.93,99.47,98.64,99.02,560700
ILMN,2014-09-10,175,179,173.68,178.14,1082708
INCY,2014-09-10,50.89,51.54,50.53,51.05,993577
INFO,2014-09-10,24.52,24.7,24.13,24.49,929135
INTC,2014-09-10,34.85,35.13,34.67,35.02,19964378
INTU,2014-09-10,83.72,84.7,83.525,84.58,1587867
IPG,2014-09-10,19.29,19.31,19.05,19.27,2461800
IP,2014-09-10,48.57,48.65,47.78,48.34,2362699
IQV,2014-09-10,55.82,56.87,55.386,56.5,614255
IRM,2014-09-10,35.81,36.01,35.72,35.79,1149666
IR,2014-09-10,59.42,60.21,59.39,59.89,1739396
ISRG,2014-09-10,154.9598,158.3965,154.0598,157.8465,875817
ITW,2014-09-10,88.09,88.27,87.43,88.13,2277442
IT,2014-09-10,75.27,76.35,75.27,76.35,313001
IVZ,2014-09-10,40.45,40.63,40.22,40.47,2079774
JBHT,2014-09-10,75.93,76.2,74.63,75.02,2247587
JCI,2014-09-10,46.0419,46.6387,45.8848,46.3769,2919542
JEC,2014-09-10,53.46,53.5994,52.85,53.42,985654
JNJ,2014-09-10,104.19,105.34,103.96,104.99,7406861
JNPR,2014-09-10,23.44,23.76,23.4,23.74,3244507
JPM,2014-09-10,59.15,59.56,58.92,59.22,9157691
JWN,2014-09-10,69.26,69.41,68.53,68.77,1273907
KEY,2014-09-10,13.62,13.938,13.62,13.89,8820913
KIM,2014-09-10,23.21,23.21,22.86,22.93,2919017
KLAC,2014-09-10,78.8,79.05,78.27,78.67,1754923
KMB,2014-09-10,107.06,107.1,106.41,106.89,1484892
KMI,2014-09-10,38.33,38.48,38.2301,38.39,11401342
KMX,2014-09-10,52.32,52.37,51.7219,52.1,943861
KORS,2014-09-10,75.9,76,75.231,75.62,2493609
KO,2014-09-10,41.9,42.19,41.83,42.17,17558019
KR,2014-09-10,25.875,26.015,25.695,25.935,6694102
KSS,2014-09-10,59.28,59.31,58.7,58.89,2119182
KSU,2014-09-10,115.66,115.75,114.54,115.19,513155
K,2014-09-10,64.32,64.455,64.01,64.44,1363128
LB,2014-09-10,64.18,65.02,63.89,64.76,2081828
LEG,2014-09-10,35.03,35.52,34.89,35.48,971550
LEN,2014-09-10,38.3235,38.7745,37.9805,38.6274,2147049
LH,2014-09-10,108.36,108.54,106.76,107.16,343575
LKQ,2014-09-10,28.21,28.26,27.71,27.97,1309891
LLL,2014-09-10,111.99,113.66,111.85,113.58,1014107
LLY,2014-09-10,64.84,64.96,64.33,64.78,3901149
LMT,2014-09-10,174.96,175.03,173.72,174.59,2210569
LNC,2014-09-10,54.05,54.63,53.8,54.23,1581774
LNT,2014-09-10,29.11,29.11,28.8,28.91,1197986
LOW,2014-09-10,53.11,53.42,52.89,53.39,3265147
LRCX,2014-09-10,71.7,73,71.42,71.98,1697628
LUK,2014-09-10,25.77,25.97,25.65,25.78,1372990
LUV,2014-09-10,33.2,33.77,32.75,33.62,8362416
LYB,2014-09-10,113.02,113.64,112,113.45,1445429
L,2014-09-10,42.77,42.9188,42.664,42.82,894645
MAA,2014-09-10,72.39,72.41,70.92,71.02,328934
MAC,2014-09-10,65.94,66.08,65.69,65.82,1668331
MAR,2014-09-10,70.9,71.04,70.5,70.79,1789339
MAS,2014-09-10,23.8,23.84,23.61,23.68,2075505
MAT,2014-09-10,34.42,34.49,34.2456,34.41,1282364
MA,2014-09-10,76.09,76.93,75.88,76.65,4188203
MCD,2014-09-10,90.84,93.06,90.5301,93,12031430
MCHP,2014-09-10,48.47,48.51,47.905,48.29,1278630
MCK,2014-09-10,197.24,197.24,195.18,195.53,698953
MCO,2014-09-10,95.09,95.96,94.72,95.69,640605
MDLZ,2014-09-10,35.67,35.68,35.36,35.595,3785839
MDT,2014-09-10,65.77,66.21,65.54,65.97,7497559
MET,2014-09-10,54.51,55.11,54.46,54.7,3206951
MGM,2014-09-10,24.12,24.22,23.975,24.18,4706419
MHK,2014-09-10,145.85,146.46,144.61,145.42,532952
MKC,2014-09-10,68.57,69.04,68.3,68.96,277820
MLM,2014-09-10,130.75,131.32,129.745,130.77,584136
MMC,2014-09-10,52.52,52.82,52.52,52.71,926129
MMM,2014-09-10,144.63,144.99,144,144.64,1558786
MNST,2014-09-10,29.8533,30.61,29.85,30.5366,4007919
MON,2014-09-10,113.74,113.85,111.03,113.01,8918708
MOS,2014-09-10,46.12,46.28,45.65,46.19,2966277
MO,2014-09-10,43.7,44.05,43.49,43.86,8291332
MPC,2014-09-10,45.855,45.905,44.39,45.215,9845778
MRK,2014-09-10,60.67,60.87,60.35,60.76,9216458
MRO,2014-09-10,39.89,40.08,39.34,40.02,6324037
MSFT,2014-09-10,46.8201,46.94,46.28,46.84,27304409
MSI,2014-09-10,61.1,61.41,61.01,61.22,1766893
MS,2014-09-10,34.04,34.4,34.04,34.33,6451437
MTB,2014-09-10,123.66,125.4,123.66,125.03,533966
MTD,2014-09-10,269.36,269.36,265.41,267.91,127766
MU,2014-09-10,32.15,32.2,31.41,32.09,24645836
MYL,2014-09-10,47.63,47.79,47.2,47.44,3614060
M,2014-09-10,60.12,60.324,59.57,59.91,4010945
NAVI,2014-09-10,17.46,17.46,17.19,17.35,1206080
NBL,2014-09-10,70.27,70.29,69.035,69.94,2223486
NCLH,2014-09-10,36.23,36.37,35.92,36.31,371021
NDAQ,2014-09-10,42.92,43.38,42.77,43.35,622898
NEE,2014-09-10,95.61,96.24,95.2,95.62,1703453
NEM,2014-09-10,25.39,25.56,25.18,25.37,6763027
NFLX,2014-09-10,68.5999,69.2499,68.148,69.1985,9110731
NFX,2014-09-10,39.38,39.38,38.265,39.13,2990119
NI,2014-09-10,40.09,40.2,39.83,39.96,1232072
NKE,2014-09-10,40.865,41.305,40.75,41.235,6742670
NLSN,2014-09-10,46.19,46.19,45.565,45.77,910382
NOC,2014-09-10,128.36,130.32,128.34,129.99,1143127
NOV,2014-09-10,81.27,81.51,80.14,81.49,4836678
NRG,2014-09-10,30.55,30.83,30.38,30.71,2772342
NSC,2014-09-10,108.87,109.13,107.75,107.99,1485425
NTAP,2014-09-10,42.2,42.5,42.005,42.15,2304687
NTRS,2014-09-10,68.43,69.095,68.29,68.85,988667
NUE,2014-09-10,55.19,55.24,54.57,54.85,1166403
NVDA,2014-09-10,19.65,19.685,19.425,19.61,4309435
NWL,2014-09-10,34.29,34.39,34.06,34.29,994800
NWSA,2014-09-10,17.27,17.51,17.2,17.465,1652054
NWS,2014-09-10,16.93,17.17,16.87,17.12,909844
OKE,2014-09-10,70.09,70.13,68.91,69.47,892131
OMC,2014-09-10,71.78,71.91,71.16,71.7,1325762
ORCL,2014-09-10,40.7,40.81,40.57,40.71,9134462
ORLY,2014-09-10,156.34,156.86,155.65,156.18,488205
OXY,2014-09-10,98.46,98.6,97.585,98.54,3547016
O,2014-09-10,44.67,44.67,44.011,44.05,1627409
PAYX,2014-09-10,41.98,42.1,41.91,42.08,1461496
PBCT,2014-09-10,14.93,15.03,14.86,14.95,1834253
PCAR,2014-09-10,60.83,60.98,60,60.55,1373366
PCG,2014-09-10,47.06,47.23,46.77,46.81,1790318
PCLN,2014-09-10,1176.99,1189.39,1173.61,1188.64,685453
PDCO,2014-09-10,40.3,40.84,40.3,40.79,382128
PEG,2014-09-10,36.57,36.66,36.35,36.51,3163481
PEP,2014-09-10,91.67,91.92,91.53,91.79,3720513
PFE,2014-09-10,29.25,29.53,29.16,29.44,19433442
PFG,2014-09-10,53.66,54.3201,53.575,53.86,1004754
PGR,2014-09-10,24.95,25.02,24.86,24.92,4069215
PG,2014-09-10,83.2,83.96,83.15,83.64,6722192
PHM,2014-09-10,18.75,19.09,18.69,19.06,5657632
PH,2014-09-10,118.25,118.55,116.91,118.44,1308586
PKG,2014-09-10,69.43,69.64,68.08,68.71,634107
PKI,2014-09-10,45.17,45.19,44.78,45.08,972135
PLD,2014-09-10,41.19,41.31,40.62,40.65,1855729
PM,2014-09-10,84.12,84.41,83.81,84.19,3433299
PNC,2014-09-10,84.68,85.79,84.68,85.75,1717059
PNR,2014-09-10,67.23,67.635,66.675,67.19,1297658
PNW,2014-09-10,56.15,56.39,55.96,56.24,585995
PPG,2014-09-10,100.59,101.325,100.06,101.23,804276
PPL,2014-09-10,33.25,33.3,32.81,32.97,5258341
PRGO,2014-09-10,143.73,146.38,143.38,145.89,1159021
PRU,2014-09-10,88.6,89.51,88.35,89.37,1857015
PSA,2014-09-10,174.77,174.78,172.2,172.6,562282
PSX,2014-09-10,86.13,86.41,83.9,85.14,4598645
PVH,2014-09-10,126.17,126.85,125.102,126.55,898657
PWR,2014-09-10,36.86,37.082,36.69,36.91,776530
PXD,2014-09-10,198.4,200.35,196.21,200.12,1266061
PX,2014-09-10,131.88,132.82,131.5,132.8,1139434
QCOM,2014-09-10,75.8,76.25,75.76,75.93,6523427
RCL,2014-09-10,66.1,66.8,65.83,66.37,939020
REGN,2014-09-10,346.08,355.2,345.07,354.32,663645
REG,2014-09-10,57.19,57.19,56.28,56.36,427049
RE,2014-09-10,162.19,162.86,161.29,162.07,295890
RF,2014-09-10,9.96,10.23,9.95,10.2,17175035
RHI,2014-09-10,50.42,50.81,50.33,50.66,507433
RHT,2014-09-10,61.21,61.53,60.64,61.29,687587
RJF,2014-09-10,54.69,55,54.42,54.63,468129
RL,2014-09-10,173.51,174.76,173.25,174.7,733622
RMD,2014-09-10,52.69,52.86,52.345,52.61,410385
ROK,2014-09-10,116.08,116.67,115.33,115.82,595593
ROP,2014-09-10,147.89,148.49,147.195,148.15,204369
ROST,2014-09-10,37.795,38.095,37.535,37.65,2389656
RRC,2014-09-10,74.74,75.11,73.77,74.65,1218411
RSG,2014-09-10,39.26,39.29,39.1,39.27,864831
RTN,2014-09-10,99.43,101.31,99.23,100.9,3001750
SBAC,2014-09-10,112.7,113.1,111.89,112.83,976764
SBUX,2014-09-10,38.505,38.7,38.375,38.605,5918672
SCG,2014-09-10,50.59,50.6938,50.23,50.42,558751
SCHW,2014-09-10,28.77,29.35,28.68,29.31,6956066
SEE,2014-09-10,37.01,37.03,36.31,36.78,1238299
SHW,2014-09-10,217.11,217.16,215.95,216.8,404651
SIG,2014-09-10,117.05,117.58,116.1,117.5,1150868
SJM,2014-09-10,101.12,101.42,100.46,101.08,398547
SLB,2014-09-10,104.07,104.43,102.75,104.27,5712689
SLG,2014-09-10,108.96,108.99,107.73,107.8,457935
SNA,2014-09-10,125.16,125.66,124.27,125.29,216409
SNI,2014-09-10,78.39,78.76,77.94,78.63,518785
SNPS,2014-09-10,41.13,41.62,40.99,41.5,507730
SO,2014-09-10,43.9,43.99,43.6,43.76,2939711
SPGI,2014-09-10,84.26,85.59,83.9,85.25,2087485
SPG,2014-09-10,172.11,172.77,170.0503,170.43,1368930
SRCL,2014-09-10,117.57,117.9399,117.2,117.9,197934
SRE,2014-09-10,105.35,105.69,104.47,104.88,954874
STI,2014-09-10,38.6,39.07,38.41,38.96,3862495
STT,2014-09-10,71.75,72.49,71.593,72.19,2078618
STX,2014-09-10,62.71,62.71,60.64,61.26,1431807
STZ,2014-09-10,85.26,86.3,84.8,86.19,592686
SWKS,2014-09-10,55.63,56.19,54.8,56.01,2099830
SWK,2014-09-10,91.61,92.22,91.33,92.04,780248
SYF,2014-09-10,25.19,25.305,24.69,24.7,1974609
SYK,2014-09-10,84.04,84.16,83.69,83.91,961902
SYMC,2014-09-10,24.47,24.75,24.385,24.7,4596442
SYY,2014-09-10,38.47,38.6,38,38.26,2807269
TAP,2014-09-10,70.16,70.82,70.11,70.7,1576035
TDG,2014-09-10,187.24,189.16,187.15,188.17,269684
TEL,2014-09-10,61.98,62.66,61.98,62.45,819246
TGT,2014-09-10,61.01,62.34,60.87,61.95,8681585
TIF,2014-09-10,100.41,101.29,100.29,101.09,793999
TJX,2014-09-10,59.84,60.05,59.46,59.7,2926357
TMK,2014-09-10,53.55,53.87,53.3,53.6,548317
TMO,2014-09-10,124.5,124.67,123.46,123.61,1338331
TPR,2014-09-10,37.11,37.11,36.45,36.91,4003804
TRIP,2014-09-10,96.53,98.47,95.43,98.03,2491314
TROW,2014-09-10,80.49,80.72,79.94,80.17,1493418
TRV,2014-09-10,93.04,93.54,92.87,93.17,1456482
TSCO,2014-09-10,62.5,62.63,61.21,61.62,2836204
TSN,2014-09-10,38.47,38.9,38.31,38.82,3904708
TSS,2014-09-10,31.01,31.73,31,31.63,1105550
TWX,2014-09-10,76.51,76.62,74.9805,75.93,3521959
TXN,2014-09-10,48.42,48.42,47.825,47.99,5503676
TXT,2014-09-10,37.49,37.89,37.2,37.8,2146170
T,2014-09-10,34.73,34.78,34.39,34.7,17720295
UAA,2014-09-10,35.3,35.545,34.755,35.06,4120328
UAL,2014-09-10,51,51.9,50.56,51.74,4671364
UDR,2014-09-10,30.05,30.09,29.22,29.31,1778944
UHS,2014-09-10,112.04,112.04,110.08,111.16,618323
ULTA,2014-09-10,97.43,97.65,95.83,96.78,1095208
UNH,2014-09-10,88.44,88.5,86.69,87.25,3355823
UNM,2014-09-10,35.76,36.05,35.6,35.82,1576380
UNP,2014-09-10,107.42,107.78,106.905,107.38,1696209
UPS,2014-09-10,97.56,97.8,97.25,97.62,1772516
URI,2014-09-10,115.77,116.2,113.29,115.2,1332719
USB,2014-09-10,41.63,41.91,41.62,41.84,5184834
UTX,2014-09-10,108.67,109.22,108.09,108.5,2364619
VAR,2014-09-10,85.65,86.03,85.38,85.92,363357
VFC,2014-09-10,64.79,64.92,64.19,64.83,1187789
VIAB,2014-09-10,79.12,80.55,78.83,80.24,3052401
VLO,2014-09-10,52.58,52.69,50.354,50.96,10207737
VMC,2014-09-10,61.75,62.16,61.29,62.07,723207
VNO,2014-09-10,106.6,106.67,105.23,105.39,644449
VRSK,2014-09-10,64.26,64.77,64.11,64.68,403657
VRSN,2014-09-10,56.07,56.5925,55.95,56.46,1854587
VRTX,2014-09-10,93.17,94.98,92.8,94.74,1705206
VTR,2014-09-10,63.97,64.32,63.43,63.89,2193472
VZ,2014-09-10,49.03,49.07,48.37,48.75,14370286
V,2014-09-10,53.5175,54.6625,53.51,54.22,12646876
WAT,2014-09-10,102.5,103.54,102.24,103.17,511713
WBA,2014-09-10,62.69,63.57,62.56,63.32,5923471
WDC,2014-09-10,99.76,100.25,99.02,99.89,1377480
WEC,2014-09-10,44.62,44.85,44.35,44.75,2398347
WFC,2014-09-10,51.08,51.62,51.06,51.52,11381362
WHR,2014-09-10,151.09,153.74,151.09,153.52,773532
WMB,2014-09-10,57.04,57.26,56.58,56.82,5316283
WMT,2014-09-10,76.79,77.08,76.37,76.51,6697057
WM,2014-09-10,46.99,47.42,46.99,47.3,1282751
WU,2014-09-10,17.13,17.26,17.04,17.22,3310313
WYNN,2014-09-10,182.58,183.117,180.75,182.28,2084014
WYN,2014-09-10,81.57,81.59,80.89,80.9,770704
WY,2014-09-10,33.78,33.88,33.55,33.73,1689392
XEC,2014-09-10,133.65,136.14,132.19,135.94,1109332
XEL,2014-09-10,31.7,31.8,31.44,31.57,1493840
XLNX,2014-09-10,42.55,42.83,42.31,42.69,2670283
XL,2014-09-10,33.74,33.9,33.62,33.78,1069020
XOM,2014-09-10,97.36,97.53,95.83,96.81,12113689
XRAY,2014-09-10,47.33,47.35,47.02,47.3,671763
XRX,2014-09-10,53.92,54.56,53.76,54.52,1178574
XYL,2014-09-10,37.37,37.41,36.96,37.32,314621
YUM,2014-09-10,71.98,72.72,71.89,72.59,2071121
ZBH,2014-09-10,102.81,104.98,102.1,104.75,2027311
ZION,2014-09-10,28.45,29.19,28.45,29.15,2157521
ZTS,2014-09-10,36.31,36.34,35.88,36.24,2287436
AAL,2014-09-11,38.73,39.04,37.93,38.09,10067719
AAPL,2014-09-11,100.41,101.44,99.62,101.43,62399743
AAP,2014-09-11,135.01,135.56,133.58,134.42,554758
ABBV,2014-09-11,57,57.88,56.85,57.85,9943954
ABC,2014-09-11,77.52,77.725,76.73,77.35,1787043
ABT,2014-09-11,42.69,43.03,42.38,42.56,7754892
ACN,2014-09-11,81.06,81.53,80.82,81.51,1856166
ADBE,2014-09-11,72.03,72.5699,71.78,72.42,1708796
ADI,2014-09-11,49.32,49.91,49.26,49.76,2132375
ADM,2014-09-11,50.62,50.94,50.52,50.92,2943337
ADP,2014-09-11,83.3,83.41,82.69,83.2,1346780
ADSK,2014-09-11,53.19,54.145,52.81,54.13,1862396
ADS,2014-09-11,258.45,259.24,251.93,252.87,874743
AEE,2014-09-11,38.9,39.22,38.78,39.1,1151626
AEP,2014-09-11,53.02,53.6319,52.96,53.54,2041087
AES,2014-09-11,14.48,14.57,14.44,14.52,4485172
AET,2014-09-11,83.97,84.1675,82.97,83.69,2484853
AFL,2014-09-11,59.57,59.89,59.5,59.79,2176935
AGN,2014-09-11,230.88,233.37,229.79,232.74,1180484
AIG,2014-09-11,55.08,55.63,55.03,55.43,4344106
AIV,2014-09-11,33.88,34.04,33.72,33.89,462516
AIZ,2014-09-11,65.13,65.38,64.72,64.77,372029
AJG,2014-09-11,45.96,46.19,45.87,46.03,714301
AKAM,2014-09-11,62.01,62.63,61.59,62.32,1092098
ALB,2014-09-11,64.02,64.9,63.94,64.35,1368141
ALGN,2014-09-11,55.13,55.58,55.02,55.55,456958
ALK,2014-09-11,47.55,47.85,46.97,47.36,769376
ALLE,2014-09-11,51.79,52.52,51.77,52.06,472206
ALL,2014-09-11,60.8,61.24,60.78,61.21,1764753
ALXN,2014-09-11,164.87,167.11,164.41,166.95,917511
AMAT,2014-09-11,22.36,22.93,22.28,22.93,12632892
AMD,2014-09-11,4.03,4.08,4.02,4.08,8087351
AME,2014-09-11,52.58,52.8,52.4,52.68,331522
AMGN,2014-09-11,138.53,139.93,137.35,138.96,3620019
AMG,2014-09-11,204.99,206.21,204.59,205.51,372328
AMP,2014-09-11,124.72,125.27,124.57,124.89,896000
AMT,2014-09-11,97.48,97.97,96.93,97.83,2048806
AMZN,2014-09-11,329.94,333.01,326.39,330.52,2721893
ANDV,2014-09-11,62.47,63.35,61.54,61.76,3774254
ANSS,2014-09-11,80,80.98,80,80.95,226399
ANTM,2014-09-11,119.21,120.18,118.62,119.95,1764853
AON,2014-09-11,86.24,87.14,86.21,86.84,708354
AOS,2014-09-11,24.355,24.62,24.29,24.575,697278
APA,2014-09-11,96.1,97.67,95.81,97.63,2090149
APC,2014-09-11,106.2,107.52,105.18,107.39,2306749
APD,2014-09-11,130.47,130.51,128.03,128.43,3140054
APH,2014-09-11,51.5,52.24,51.385,52.22,974304
ARE,2014-09-11,78.29,78.92,78.08,78.8,379397
ARNC,2014-09-11,51.81,51.87,50.49,50.7,5677300
ATVI,2014-09-11,23.78,24.08,23.7,23.87,5008374
AVB,2014-09-11,148.99,150.17,148.43,149.48,1332529
AVGO,2014-09-11,88.91,89.11,87.82,89.07,1788783
AVY,2014-09-11,48.27,48.82,48.02,48.71,520425
AWK,2014-09-11,49.45,49.71,49.34,49.65,533104
AXP,2014-09-11,88.01,88.6,87.88,88.42,2757034
AYI,2014-09-11,122.14,123.35,121.9,123.04,204930
AZO,2014-09-11,526.12,531.76,525.84,530.33,165950
A,2014-09-11,57.52,57.72,57.41,57.59,995855
BAC,2014-09-11,16.32,16.63,16.3,16.57,106951724
BAX,2014-09-11,74.92,75.35,74.65,75.09,1841486
BA,2014-09-11,127.82,127.99,127.2,127.64,1988616
BBT,2014-09-11,37.74,38,37.68,37.95,3100633
BBY,2014-09-11,32.17,32.505,32.02,32.5,4195940
BDX,2014-09-11,114.62,115.24,113.8701,115.19,769629
BEN,2014-09-11,55.35,55.88,55.35,55.78,1324274
BF.B,2014-09-11,45.195,45.525,44.84,45.515,613510
BIIB,2014-09-11,330.41,332.81,324.74,327.11,925506
BK,2014-09-11,38.97,39.41,38.94,39.37,10344987
BLK,2014-09-11,327.78,329.5,326.81,328.51,504958
BLL,2014-09-11,32.75,33.065,32.71,33.045,1191338
BMY,2014-09-11,51,51.27,50.42,50.68,4110516
BRK.B,2014-09-11,137.17,137.97,137,137.92,2016900
BSX,2014-09-11,12.48,12.57,12.42,12.54,12622735
BWA,2014-09-11,60.93,61.28,60.61,61.19,928017
BXP,2014-09-11,118.91,119.59,118.5274,119.28,452820
CAG,2014-09-11,32.44,32.65,32.35,32.5,2191316
CAH,2014-09-11,75.03,75.67,75.02,75.26,1353175
CAT,2014-09-11,105.66,105.66,104.59,105.59,5461033
CA,2014-09-11,28.63,28.85,28.61,28.84,1613328
CBG,2014-09-11,30.47,30.66,30.38,30.63,2558371
CBOE,2014-09-11,54.43,54.83,54.05,54.54,697651
CBS,2014-09-11,57.4,58.67,57.32,58.13,4797707
CB,2014-09-11,105.26,105.85,105.16,105.44,776607
CCI,2014-09-11,79.83,80.53,79.55,80.45,1896346
CCL,2014-09-11,38.73,39.29,38.71,39.28,2766383
CDNS,2014-09-11,17.96,18.11,17.93,18,1443422
CELG,2014-09-11,93.68,93.95,90.9,91.96,5857799
CERN,2014-09-11,59.34,59.67,59.11,59.355,1369146
CF,2014-09-11,49.914,50.468,49.724,50.154,1855500
CHD,2014-09-11,34.855,34.955,34.745,34.905,963380
CHK,2014-09-11,25.25,25.37,24.7844,25.35,7490318
CHRW,2014-09-11,66.57,67.03,66.43,66.99,1338117
CHTR,2014-09-11,157.21,159.19,157.2,158.8,503818
CINF,2014-09-11,47.95,48.295,47.95,48.25,379858
CI,2014-09-11,93.75,94.01,92.52,93.35,1540700
CLX,2014-09-11,89.94,90.26,89.62,90.08,749751
CL,2014-09-11,63.97,64.5,63.78,64.42,3271927
CMA,2014-09-11,50.59,50.82,50.26,50.4,1478636
CMCSA,2014-09-11,28.435,28.565,28.28,28.49,19394058
CME,2014-09-11,75.91,77.6,75.91,77.52,1514228
CMG,2014-09-11,670.29,673.7,666.62,672.73,317447
CMI,2014-09-11,140,140.38,139.04,140,1479725
CMS,2014-09-11,30.07,30.27,29.94,30.22,1230184
CNC,2014-09-11,39.51,39.685,38.985,39.32,1819520
CNP,2014-09-11,24.62,24.78,24.57,24.75,1775716
COF,2014-09-11,81.04,81.34,80.93,81.23,2129770
COG,2014-09-11,33.46,33.515,33.08,33.45,4838894
COL,2014-09-11,76.61,77.07,76.446,76.94,574481
COO,2014-09-11,161.49,162.73,160.04,161.33,652631
COP,2014-09-11,78.23,79.45,78.02,79.38,4310361
COST,2014-09-11,126.16,126.5256,125.643,125.94,1511168
COTY,2014-09-11,17.26,17.56,17.12,17.56,886272
CPB,2014-09-11,43.32,44.13,43.2702,44.12,1169103
CRM,2014-09-11,60.39,61.44,60.12,61.21,4441060
CSCO,2014-09-11,24.92,25.2,24.85,25.18,22106436
CSX,2014-09-11,31,31.38,30.91,31.36,7161684
CTAS,2014-09-11,66.04,66.53,65.825,66.45,242589
CTL,2014-09-11,39.64,40.465,39.64,40.38,5115581
CTSH,2014-09-11,45.25,45.5,44.8,45.04,6961309
CTXS,2014-09-11,71.47,72.69,71.35,72.2,2641274
CVS,2014-09-11,80.76,81.22,80.75,81.09,3926300
CVX,2014-09-11,123.28,124.07,122.41,123.83,6570215
CXO,2014-09-11,129.54,133.075,128.41,132.9,1012079
C,2014-09-11,51.61,52.26,51.52,52.23,14084267
DAL,2014-09-11,39.7,39.99,39.15,39.56,9353757
DE,2014-09-11,81.73,82.18,81.6208,82.08,4088018
DFS,2014-09-11,62.58,63,62.54,62.74,1851362
DGX,2014-09-11,62.78,63.18,62.41,63.05,1014404
DG,2014-09-11,63.54,63.9,63.4601,63.77,2325399
DHI,2014-09-11,21.84,22,21.75,21.95,4914138
DHR,2014-09-11,76.67,77.33,76.55,77.28,1650271
DISCA,2014-09-11,40.84,41.09,40.06,40.37,3048609
DISCK,2014-09-11,40.1,40.51,39.68,39.92,2008476
DISH,2014-09-11,65.64,66.52,65.2501,66.3,1216441
DIS,2014-09-11,89.2,90.041,89.06,89.97,4102227
DLR,2014-09-11,65.71,66.4,65.29,66,2603218
DLTR,2014-09-11,55.8,56.085,55.53,55.68,1622696
DOV,2014-09-11,86.44,87.13,86.38,87.03,774211
DPS,2014-09-11,62.21,62.84,62.16,62.8,1118861
DRE,2014-09-11,18.14,18.27,18.07,18.19,1022282
DRI,2014-09-11,47.77,48.36,47.55,48.29,1899246
DTE,2014-09-11,76.81,77.35,76.42,77.24,520199
DUK,2014-09-11,73.76,74.49,73.5,74.46,2865404
DVA,2014-09-11,74.01,74.39,73.72,74.31,552410
DVN,2014-09-11,70.07,70.98,69.7,70.63,2234759
D,2014-09-11,69.53,70.05,69.21,69.92,1605764
EA,2014-09-11,37.55,38.07,37.5,38.04,2402678
EBAY,2014-09-11,50.78,51.28,50.51,50.68,16969859
ECL,2014-09-11,114.55,114.91,114.19,114.7,452733
ED,2014-09-11,56.89,57.349,56.68,57.28,933514
EFX,2014-09-11,78.37,78.71,78.26,78.42,316565
EIX,2014-09-11,57.72,58,57.28,58,1628102
EL,2014-09-11,74.47,74.83,74.06,74.74,1718718
EMN,2014-09-11,83.01,85.21,81.955,82.34,5640473
EMR,2014-09-11,64.76,65.07,64.55,64.66,2734812
EOG,2014-09-11,100.93,103.13,100.5,103.06,4596770
EQIX,2014-09-11,216.7,217.83,215.27,217.15,345557
EQR,2014-09-11,64.35,64.88,64.28,64.69,2421322
EQT,2014-09-11,94.59,96.04,93.85,95.86,1579044
ESRX,2014-09-11,74.26,75.08,73.88,74.85,3880465
ESS,2014-09-11,190.11,191.03,188.63,189.36,291772
ES,2014-09-11,45.15,45.47,44.95,45.38,1755000
ETFC,2014-09-11,22.58,22.76,22.4,22.71,2791639
ETN,2014-09-11,67.9,68,67.6,67.78,3338791
ETR,2014-09-11,76.19,77.08,75.9,77.06,984874
EW,2014-09-11,50.37,50.75,50.22,50.59,1375458
EXC,2014-09-11,33.07,33.5,33.04,33.25,4269210
EXPD,2014-09-11,41.88,42.59,41.82,42.5,1139026
EXPE,2014-09-11,86.84,87.34,86.32,87.17,771524
EXR,2014-09-11,52.67,52.93,52.36,52.6,432277
FAST,2014-09-11,46.22,46.37,45.925,46.1,897570
FBHS,2014-09-11,43.46,44.02,43.31,43.84,1148842
FB,2014-09-11,77.13,78.36,77.05,77.92,32247724
FCX,2014-09-11,34.35,34.73,34.12,34.56,6753675
FDX,2014-09-11,150.08,152.99,150.01,152.53,1031185
FE,2014-09-11,33.97,34.59,33.95,34.56,3020036
FFIV,2014-09-11,125.43,127.04,125.218,126.12,923444
FISV,2014-09-11,65.12,65.43,65.03,65.28,676617
FIS,2014-09-11,57.76,57.89,57.36,57.49,1605282
FITB,2014-09-11,20.4,20.61,20.39,20.49,4568728
FLIR,2014-09-11,33.47,33.74,33.35,33.59,515647
FLR,2014-09-11,69.88,70.835,69.58,70.74,1911746
FLS,2014-09-11,74.62,75.3,74.44,75.23,620292
FL,2014-09-11,56.65,57.15,56.48,57.15,1008296
FMC,2014-09-11,63.25,64.18,63.16,63.59,1359332
FOXA,2014-09-11,34.83,35.82,34.83,35.3,13304994
FOX,2014-09-11,34.5,34.73,34.12,34.26,4279623
FRT,2014-09-11,123.18,124.05,123,123.67,208044
FTI,2014-09-11,56.95,57.7,56.644,57.56,1284310
F,2014-09-11,16.59,16.667,16.51,16.66,14670061
GD,2014-09-11,127.09,127.2,126.34,126.62,1241800
GE,2014-09-11,25.91,26.09,25.83,26.02,22606456
GGP,2014-09-11,24.5,24.62,24.32,24.39,2886909
GILD,2014-09-11,108,108.49,105.8,106.39,10471049
GIS,2014-09-11,53.19,53.28,52.95,53.27,2113341
GLW,2014-09-11,20.99,21.1,20.775,20.94,6858391
GM,2014-09-11,33.16,33.695,33.15,33.61,10189065
GOOGL,2014-09-11,590,591.945,586.04,591.11,1501451
GOOG,2014-09-11,580.36,581.81,576.26,581.35,1217721
GPC,2014-09-11,87.11,87.5199,86.98,87.27,344730
GPN,2014-09-11,35.755,35.865,35.495,35.665,886916
GPS,2014-09-11,43.9,44.66,43.85,44.32,2725507
GRMN,2014-09-11,53.5,53.5,52.3,53.08,1546511
GS,2014-09-11,178.77,181.44,178.5,181,1907281
GT,2014-09-11,24.8,25.2,24.79,25.01,1890552
GWW,2014-09-11,245.59,247.43,244.68,246.54,300532
HAL,2014-09-11,66.12,67.29,65.73,67.07,6610762
HAS,2014-09-11,53.61,54.05,53.61,53.89,900097
HBAN,2014-09-11,9.88,9.97,9.88,9.96,5927706
HBI,2014-09-11,26.5175,26.8825,26.5175,26.7625,2184864
HCA,2014-09-11,70.71,72.429,70.71,72.35,2443127
HCN,2014-09-11,66.3,66.72,66.03,66.49,1154212
HCP,2014-09-11,42.33,42.715,42.17,42.45,2336071
HD,2014-09-11,89.07,89.42,88.62,89.22,4538983
HES,2014-09-11,98.2,99.08,97.71,98.84,1689176
HIG,2014-09-11,36.9,37.235,36.85,37.1,2017109
HII,2014-09-11,106.07,106.36,105.17,105.63,218625
HOG,2014-09-11,64.38,65.875,64.3,65.21,3090196
HOLX,2014-09-11,25.19,25.28,25,25.14,1568271
HON,2014-09-11,94.13,94.79,93.94,94.74,1529860
HP,2014-09-11,100.84,102.98,99.82,102.87,904821
HRB,2014-09-11,32.22,32.5,32.1,32.46,2329061
HRL,2014-09-11,25.17,25.325,25.105,25.28,849960
HRS,2014-09-11,69.67,70.61,69.34,70.44,394420
HSIC,2014-09-11,58.84,59.395,58.77,58.93,666342
HST,2014-09-11,22.23,22.44,22.165,22.35,4009723
HSY,2014-09-11,91.81,92.49,91.51,92.37,862501
HUM,2014-09-11,128.68,129.62,127.28,129.4,834367
IBM,2014-09-11,191.08,192.78,190.12,191.72,2299390
ICE,2014-09-11,37.9,38.092,37.7115,38.068,3741255
IDXX,2014-09-11,62.12,62.59,61.97,62.06,658220
IFF,2014-09-11,98.47,99.38,98.46,99.12,310856
ILMN,2014-09-11,177.19,177.9,175.16,177.14,820195
INCY,2014-09-11,50.6,50.98,49.38,50.15,961340
INFO,2014-09-11,24.52,24.81,24.3401,24.8,202487
INTC,2014-09-11,34.79,35.02,34.53,35.02,21958239
INTU,2014-09-11,84.37,85.37,84.27,85.16,1453461
IPG,2014-09-11,19.18,19.31,19.12,19.23,3024502
IP,2014-09-11,48.26,50.43,48.17,50.36,7718917
IQV,2014-09-11,56.44,58.887,56.44,58.67,962940
IRM,2014-09-11,35.77,35.82,35.5,35.6,745211
IR,2014-09-11,59.65,60.41,59.62,60.29,1280873
ISRG,2014-09-11,156.2732,157.7412,156.0965,156.6665,593934
ITW,2014-09-11,87.8,88.64,87.706,88.56,1818482
IT,2014-09-11,76.17,76.77,76.04,76.63,360006
IVZ,2014-09-11,40.36,40.77,40.28,40.73,2336029
JBHT,2014-09-11,74.64,75.34,74.39,75.26,773114
JCI,2014-09-11,46.3455,47.2042,46.157,47.0471,4123125
JEC,2014-09-11,53.26,53.7,53.13,53.65,738972
JNJ,2014-09-11,104.78,104.89,104.0999,104.55,4835853
JNPR,2014-09-11,23.72,23.72,23.31,23.7,4044986
JPM,2014-09-11,59.18,59.84,58.97,59.76,11468573
JWN,2014-09-11,68.59,69.04,68.53,68.97,961349
KEY,2014-09-11,13.83,13.9,13.76,13.84,6990801
KIM,2014-09-11,22.85,23.07,22.7812,22.99,2042263
KLAC,2014-09-11,78.38,78.78,78.12,78.64,1120817
KMB,2014-09-11,106.9,107.14,106.5,107.06,1423610
KMI,2014-09-11,38.23,38.45,38.07,38.35,8893593
KMX,2014-09-11,51.76,52.66,51.76,52.54,1482015
KORS,2014-09-11,75.16,76.05,75.16,75.66,2270330
KO,2014-09-11,41.68,42.06,41.66,41.95,19615854
KR,2014-09-11,26.295,26.35,25.59,26.085,13102384
KSS,2014-09-11,58.77,60,58.76,59.85,2354080
KSU,2014-09-11,114.61,115.865,114.4062,115.65,551701
K,2014-09-11,64.22,64.777,64.16,64.69,1041842
LB,2014-09-11,64.65,65.4014,64.62,65.14,2069765
LEG,2014-09-11,35.04,35.34,34.876,35.29,1038570
LEN,2014-09-11,38.3725,38.902,38.353,38.8333,2078260
LH,2014-09-11,106.74,107.27,106.3,107.27,311097
LKQ,2014-09-11,27.9,28.23,27.78,28.2,1095832
LLL,2014-09-11,113.37,114.83,112.87,114.81,1005385
LLY,2014-09-11,64.65,65.195,64.56,65.18,3579024
LMT,2014-09-11,174.38,174.77,173.58,174.2,1299213
LNC,2014-09-11,53.79,54.23,53.78,54.01,1469698
LNT,2014-09-11,28.905,29.225,28.7814,29.175,955764
LOW,2014-09-11,53.04,53.195,52.67,53.08,6348511
LRCX,2014-09-11,71.74,72.8,71.62,72.62,1771875
LUK,2014-09-11,25.66,25.78,25.51,25.78,1222868
LUV,2014-09-11,33.7,33.91,33.27,33.64,6826274
LYB,2014-09-11,113.01,113.42,112.55,113.23,1806473
L,2014-09-11,42.6,42.82,42.57,42.6,1161750
MAA,2014-09-11,70.91,71.2,70.45,70.91,336941
MAC,2014-09-11,65.42,66.36,65.42,65.94,1098049
MAR,2014-09-11,70.82,71.53,70.51,71.395,2869095
MAS,2014-09-11,23.64,24.055,23.595,23.99,3211895
MAT,2014-09-11,34.26,34.62,34.26,34.59,1642484
MA,2014-09-11,76.32,76.448,75.41,75.62,4673567
MCD,2014-09-11,92.94,93.29,92.42,92.96,5964095
MCHP,2014-09-11,48.15,48.56,48.03,48.38,699115
MCK,2014-09-11,195.15,195.55,193.02,193.67,1034398
MCO,2014-09-11,95.36,96.02,95.305,95.78,794545
MDLZ,2014-09-11,35.2,35.76,35.17,35.75,4768942
MDT,2014-09-11,65.6,65.85,65.24,65.74,5845073
MET,2014-09-11,54.24,54.91,54.24,54.71,3585906
MGM,2014-09-11,24.06,24.505,24.05,24.24,6562231
MHK,2014-09-11,144.72,145.55,144.24,145.26,391670
MKC,2014-09-11,68.71,68.94,68.53,68.93,231882
MLM,2014-09-11,130.11,131.36,130.11,131.31,610223
MMC,2014-09-11,52.55,52.975,52.5,52.77,1653234
MMM,2014-09-11,143.99,144.38,143.6,144.35,1465360
MNST,2014-09-11,30.39,30.5533,30.2266,30.32,3229794
MON,2014-09-11,112.82,114.24,112.8,113.62,3354049
MOS,2014-09-11,45.87,46.34,45.72,46.16,2412551
MO,2014-09-11,43.33,43.47,42.92,43.19,6334755
MPC,2014-09-11,44.965,45.445,44.25,44.45,9604164
MRK,2014-09-11,60.21,60.44,59.81,60.1,7787135
MRO,2014-09-11,39.63,40.17,39.45,40.02,4483877
MSFT,2014-09-11,46.74,47,46.47,47,29216560
MSI,2014-09-11,60.74,61.24,60.68,61.22,1117311
MS,2014-09-11,34.12,34.75,34.1,34.73,6850217
MTB,2014-09-11,124.69,125.9,124.0601,125.74,531181
MTD,2014-09-11,266.71,271.55,266.71,270.15,114524
MU,2014-09-11,31.85,32.19,31.71,32.04,11374567
MYL,2014-09-11,47.39,47.9,46.8,47.79,3472271
M,2014-09-11,59.1,60.12,58.99,59.82,6364352
NAVI,2014-09-11,17.26,17.515,17.26,17.46,1300354
NBL,2014-09-11,69.31,70.16,68.95,70,1325797
NCLH,2014-09-11,36.28,36.73,35.9337,36.5,607824
NDAQ,2014-09-11,43.05,43.4,42.81,43.325,722591
NEE,2014-09-11,95.6,96.3999,94.947,96.15,1680951
NEM,2014-09-11,25.37,25.62,25.095,25.59,6592261
NFLX,2014-09-11,68.9385,69.1942,68.5242,68.7942,7869988
NFX,2014-09-11,38.68,39.48,38.52,39.33,2373723
NI,2014-09-11,39.95,40.12,39.73,40.01,1141680
NKE,2014-09-11,41.08,41.295,40.77,40.91,7462444
NLSN,2014-09-11,45.63,46.16,45.47,45.64,1679343
NOC,2014-09-11,129.6,129.946,129.2569,129.76,943370
NOV,2014-09-11,80.96,82.53,80.8,82.49,3132239
NRG,2014-09-11,30.72,31.01,30.53,30.98,2948634
NSC,2014-09-11,107.7,108.65,107.54,108.64,888599
NTAP,2014-09-11,42.05,42.48,42,42.465,1385088
NTRS,2014-09-11,68.64,69.14,68.48,69.07,819240
NUE,2014-09-11,54.68,55.17,54.64,55.17,979441
NVDA,2014-09-11,19.47,19.54,19.2,19.41,6267986
NWL,2014-09-11,34.19,34.39,34.05,34.37,949696
NWSA,2014-09-11,17.41,17.47,17.26,17.28,1507638
NWS,2014-09-11,17.05,17.14,16.93,16.95,619682
OKE,2014-09-11,69.64,69.64,68.39,69.33,905365
OMC,2014-09-11,71.59,71.84,71.14,71.37,1146819
ORCL,2014-09-11,40.25,40.69,40.2,40.68,12393909
ORLY,2014-09-11,155.76,155.8,153.7,154.79,648797
OXY,2014-09-11,97.86,98.4312,97.34,98.35,3144952
O,2014-09-11,44,44.1795,43.59,43.75,2250208
PAYX,2014-09-11,42,42.11,41.83,42.03,1215812
PBCT,2014-09-11,14.94,15.05,14.91,15.04,1902600
PCAR,2014-09-11,60.13,60.74,60.11,60.67,1212008
PCG,2014-09-11,46.82,47.48,46.8125,47.36,1703895
PCLN,2014-09-11,1183.62,1186.79,1170.15,1176.85,619205
PDCO,2014-09-11,40.54,40.9,40.54,40.86,459613
PEG,2014-09-11,36.52,37.26,36.385,37.22,3392600
PEP,2014-09-11,91.69,91.95,91.48,91.65,3670636
PFE,2014-09-11,29.39,29.64,29.28,29.63,18643671
PFG,2014-09-11,53.46,53.99,53.36,53.96,676136
PGR,2014-09-11,24.85,25.08,24.8,25.04,3141183
PG,2014-09-11,83.61,83.75,83.37,83.49,6345118
PHM,2014-09-11,18.93,19.18,18.93,19.07,4300571
PH,2014-09-11,117.92,118.7,117.71,118.35,848537
PKG,2014-09-11,68.18,69.89,67.85,69.32,1095756
PKI,2014-09-11,44.98,45.22,44.78,44.92,814018
PLD,2014-09-11,40.6,40.73,40.305,40.41,2202310
PM,2014-09-11,84.15,84.56,83.95,84.5,4371096
PNC,2014-09-11,85.53,86.03,85.36,85.77,1351091
PNR,2014-09-11,67,67.94,66.82,67.79,1095967
PNW,2014-09-11,56.26,57.42,56.0475,57.21,1379369
PPG,2014-09-11,100.495,101.065,100.225,100.71,900712
PPL,2014-09-11,32.91,33.255,32.79,33.18,4664119
PRGO,2014-09-11,145.52,146.14,144.36,145.15,541213
PRU,2014-09-11,88.64,89.6,88.63,89.44,1433114
PSA,2014-09-11,171.61,171.78,170.37,171.18,360145
PSX,2014-09-11,84.58,85.11,83.57,84.01,3321134
PVH,2014-09-11,126.38,126.99,125.44,125.85,540586
PWR,2014-09-11,36.78,37.26,36.74,37.11,707858
PXD,2014-09-11,198.18,205.11,197.34,203.62,1431926
PX,2014-09-11,132.11,132.95,130.92,131.16,1782629
QCOM,2014-09-11,75.58,76.12,75.2,76.11,6898685
RCL,2014-09-11,66.61,67.75,66.61,67.6,1300322
REGN,2014-09-11,352.66,353.11,347.0107,350.34,381100
REG,2014-09-11,56.27,56.88,56.15,56.85,375280
RE,2014-09-11,161.85,162.56,161.56,162.16,242754
RF,2014-09-11,10.14,10.29,10.14,10.28,12638499
RHI,2014-09-11,50.32,50.84,50.26,50.82,486278
RHT,2014-09-11,61.06,61.8,60.72,61.68,999216
RJF,2014-09-11,54.5,54.78,54.26,54.52,905708
RL,2014-09-11,174.14,174.98,172.88,173.27,676113
RMD,2014-09-11,52.52,52.97,52.52,52.79,821626
ROK,2014-09-11,115.46,116.38,115.05,116.16,431100
ROP,2014-09-11,147.42,147.87,147.02,147.66,343879
ROST,2014-09-11,37.56,37.765,37.535,37.74,1976146
RRC,2014-09-11,73.71,74.11,73.18,73.64,1725994
RSG,2014-09-11,39.2,39.23,39.01,39.18,1035030
RTN,2014-09-11,101.05,101.2,100.53,100.93,2458989
SBAC,2014-09-11,112.38,113.87,112.19,113.65,1140532
SBUX,2014-09-11,38.49,38.5,38.04,38.06,9365624
SCG,2014-09-11,50.46,50.95,50.3,50.88,531164
SCHW,2014-09-11,29.11,29.37,28.96,29.24,6621684
SEE,2014-09-11,36.64,37,36.56,36.82,1028937
SHW,2014-09-11,216.45,218.21,216.12,218.04,388769
SIG,2014-09-11,117.19,118.68,116.75,118.65,612695
SJM,2014-09-11,100.86,101.17,100.5401,101.13,557338
SLB,2014-09-11,103.22,104.9,103,104.45,5823117
SLG,2014-09-11,107.51,108.67,107.46,108.25,537659
SNA,2014-09-11,124.96,125.47,124.69,125.22,366118
SNI,2014-09-11,78.39,78.84,78.24,78.52,513650
SNPS,2014-09-11,41.27,41.58,41.22,41.48,354531
SO,2014-09-11,43.81,44.0999,43.62,44.06,2844612
SPGI,2014-09-11,85.1,85.86,84.702,85.56,1365108
SPG,2014-09-11,170.3,170.99,169.325,169.92,1193528
SRCL,2014-09-11,117.62,117.81,117.24,117.49,164276
SRE,2014-09-11,104.93,106.035,104.45,105.98,653704
STI,2014-09-11,38.88,39.17,38.78,39.07,3461531
STT,2014-09-11,71.8,73.03,71.8,72.92,2001539
STX,2014-09-11,61.07,61.3,59.92,60.87,2470663
STZ,2014-09-11,86.04,86.48,85.5,86.41,748723
SWKS,2014-09-11,55.55,55.9999,55.19,55.84,1752376
SWK,2014-09-11,91.58,92.33,91.46,92.12,1067701
SYF,2014-09-11,24.75,25.02,24.63,24.65,2029069
SYK,2014-09-11,83.59,84.29,83.43,84.24,819478
SYMC,2014-09-11,24.7,24.86,24.54,24.77,5037651
SYY,2014-09-11,38.25,38.29,38.08,38.27,1733251
TAP,2014-09-11,70.53,71.63,70.46,71.58,1506660
TDG,2014-09-11,187.75,188.9,186.52,188.51,188926
TEL,2014-09-11,62.35,63.685,62.13,63.58,1526054
TGT,2014-09-11,61.83,62.68,61.61,62.59,5599823
TIF,2014-09-11,100.68,101.22,100.44,101.18,611492
TJX,2014-09-11,59.65,60.34,59.58,60.18,2812921
TMK,2014-09-11,53.41,53.67,53.28,53.59,340633
TMO,2014-09-11,123.24,123.66,122.45,123.3,1420193
TPR,2014-09-11,36.91,37.43,36.83,37.34,3755590
TRIP,2014-09-11,97.32,98.63,97.15,98.5,1312372
TROW,2014-09-11,79.5,79.88,79.24,79.74,1495432
TRV,2014-09-11,92.85,93.04,92.554,92.92,1349685
TSCO,2014-09-11,61.45,61.85,60.83,61.82,1966354
TSN,2014-09-11,38.61,38.93,38.44,38.81,2994964
TSS,2014-09-11,31.54,31.78,31.44,31.7,980641
TWX,2014-09-11,75.4,77.02,75.32,76.76,4417585
TXN,2014-09-11,47.8,48.22,47.7,48.15,3165874
TXT,2014-09-11,37.53,37.76,37.32,37.49,1521044
T,2014-09-11,34.61,34.88,34.5,34.85,16030167
UAA,2014-09-11,35.055,35.1846,34.665,34.96,3712838
UAL,2014-09-11,52,52.41,50.6,51.03,5889213
UDR,2014-09-11,29.29,29.43,29.125,29.33,1209848
UHS,2014-09-11,110.98,113.605,110.98,113.25,712375
ULTA,2014-09-11,96.45,97.69,95.86,97.48,3720288
UNH,2014-09-11,86.76,87.12,86.2,87.08,3035393
UNM,2014-09-11,35.57,35.83,35.52,35.78,1006815
UNP,2014-09-11,106.98,107.86,106.75,107.71,1640825
UPS,2014-09-11,96.9,98.29,96.9,97.94,2088762
URI,2014-09-11,114.73,116.14,114.03,116.1,1100723
USB,2014-09-11,41.75,42.13,41.72,42.1,4235571
UTX,2014-09-11,108.28,108.73,108.05,108.51,2270591
VAR,2014-09-11,85.51,86.1699,85.26,85.97,328727
VFC,2014-09-11,64.77,65.18,64.5,64.66,1369417
VIAB,2014-09-11,79.82,80.165,79.46,79.915,2169215
VLO,2014-09-11,50.53,50.95,49.61,49.87,10824961
VMC,2014-09-11,61.91,63.19,61.78,63.16,756794
VNO,2014-09-11,105.3,105.84,104.815,105.62,586737
VRSK,2014-09-11,64.58,64.83,64.34,64.77,380683
VRSN,2014-09-11,56.33,56.72,56.19,56.53,1285513
VRTX,2014-09-11,94.3,96.2,92.27,94.25,1339441
VTR,2014-09-11,63.89,64.25,63.7,64.1,1959907
VZ,2014-09-11,48.65,49.08,48.33,49.01,13199570
V,2014-09-11,54.175,54.1875,53.6125,53.7375,8873840
WAT,2014-09-11,102.88,103.87,102.84,103.7,378389
WBA,2014-09-11,63.23,63.48,62.87,63.44,3143325
WDC,2014-09-11,99.65,100.68,98.89,100.06,1117158
WEC,2014-09-11,44.76,45.39,44.61,45.18,1406840
WFC,2014-09-11,51.4,51.725,51.32,51.59,9073152
WHR,2014-09-11,152.88,153.72,152.62,153.37,523892
WMB,2014-09-11,56.55,57.56,56.28,57.44,4968735
WMT,2014-09-11,76.35,76.44,76.09,76.1,4985299
WM,2014-09-11,47.12,47.285,47.03,47.2,913164
WU,2014-09-11,17.05,17.1,16.85,16.89,4592775
WYNN,2014-09-11,181.11,186.9,181.091,186.1,1781982
WYN,2014-09-11,80.85,82,80.62,81.64,871674
WY,2014-09-11,33.57,33.81,33.53,33.69,1786263
XEC,2014-09-11,133.74,135.85,132.6,135.41,1089462
XEL,2014-09-11,31.57,31.9,31.45,31.89,1576165
XLNX,2014-09-11,42.71,42.92,42.31,42.72,2424067
XL,2014-09-11,33.6,33.77,33.46,33.7,917363
XOM,2014-09-11,96.32,97.12,95.82,97.03,10181311
XRAY,2014-09-11,47.49,47.49,46.9,47.13,729101
XRX,2014-09-11,54.36,54.64,53.84,54.4,1097106
XYL,2014-09-11,37.14,37.55,37.12,37.41,496653
YUM,2014-09-11,72.62,73.34,72.25,72.59,2256950
ZBH,2014-09-11,104.08,105.38,103.86,105.23,1677410
ZION,2014-09-11,29.31,29.31,29,29.29,2188800
ZTS,2014-09-11,36.15,36.29,36.09,36.27,1768941
AAL,2014-09-12,38.09,38.51,37.63,37.65,8233283
AAPL,2014-09-12,101.21,102.19,101.08,101.66,64096903
AAP,2014-09-12,134.76,135.24,133.25,133.86,533370
ABBV,2014-09-12,57.85,58.77,57.74,57.88,15556226
ABC,2014-09-12,77.35,77.6,76.61,77.1,1329951
ABT,2014-09-12,42.62,42.87,42.4506,42.55,4260518
ACN,2014-09-12,81.3,81.56,80.58,80.97,2801760
ADBE,2014-09-12,72.4,72.49,70.795,70.98,3145623
ADI,2014-09-12,49.68,49.76,48.9,49.12,2238003
ADM,2014-09-12,50.84,50.84,50.19,50.41,2096401
ADP,2014-09-12,83.26,83.38,82.33,83.02,1689940
ADSK,2014-09-12,54.07,54.25,52.69,53.54,3253038
ADS,2014-09-12,259.86,264.174,255.54,257.91,1511349
AEE,2014-09-12,38.96,38.96,38.13,38.24,1557988
AEP,2014-09-12,53.32,53.38,52.295,52.48,2058694
AES,2014-09-12,14.47,14.545,14.35,14.41,3701787
AET,2014-09-12,83.76,83.76,82,82.2,2293369
AFL,2014-09-12,59.85,60.13,59.39,59.79,2074720
AGN,2014-09-12,232.14,239.15,231.02,234.38,2612594
AIG,2014-09-12,55.29,55.5,55.01,55.19,5654465
AIV,2014-09-12,33.82,33.82,32.64,32.93,1143739
AIZ,2014-09-12,64.73,65.26,64.37,64.68,741557
AJG,2014-09-12,45.92,46,45.58,45.73,862203
AKAM,2014-09-12,62.36,62.88,62.109,62.47,1626321
ALB,2014-09-12,64.37,64.46,63.2,63.79,992627
ALGN,2014-09-12,55.33,55.71,54.76,54.9,384244
ALK,2014-09-12,47.43,47.64,47.01,47.27,987409
ALLE,2014-09-12,51.83,51.8975,50.705,50.87,811273
ALL,2014-09-12,61.08,61.27,60.76,61,2215700
ALXN,2014-09-12,166.59,166.9387,161.8,162.72,879326
AMAT,2014-09-12,22.61,22.765,22.25,22.3,12031985
AMD,2014-09-12,4.06,4.11,3.96,3.96,14188822
AME,2014-09-12,52.47,52.51,51.97,52.1,480692
AMGN,2014-09-12,138.51,138.99,136.82,137.89,2329921
AMG,2014-09-12,205.91,205.96,204.25,205.78,350033
AMP,2014-09-12,124.97,125.59,124.32,124.84,680195
AMT,2014-09-12,97.72,97.75,95.42,96.01,2059408
AMZN,2014-09-12,329.56,332.89,328.79,331.19,3429727
ANDV,2014-09-12,61.68,62.115,60.85,61.5,2564718
ANSS,2014-09-12,81.1,81.395,80,80.195,234093
ANTM,2014-09-12,120,120.165,118.19,118.62,1208700
AON,2014-09-12,86.91,87.3,86.68,87.08,1057905
AOS,2014-09-12,24.57,24.615,24.38,24.535,950334
APA,2014-09-12,97.25,97.5,96.08,96.24,1623443
APC,2014-09-12,107.12,107.19,104.59,105.46,3061911
APD,2014-09-12,128.39,129.05,127.46,128.22,2041601
APH,2014-09-12,52.125,52.265,51.95,52.11,1198368
ARE,2014-09-12,78.56,78.565,76.14,76.61,536823
ARNC,2014-09-12,50.94,50.94,49.65,50.16,6748081
ATVI,2014-09-12,23.8,23.87,23.17,23.39,8784862
AVB,2014-09-12,149.29,149.29,144.1037,144.97,1124912
AVGO,2014-09-12,89.01,89.07,87.4,87.85,1824372
AVY,2014-09-12,48.74,48.86,48.09,48.26,555842
AWK,2014-09-12,49.5,49.63,48.92,49.14,402442
AXP,2014-09-12,88.18,88.3,87.44,87.64,4739054
AYI,2014-09-12,123.39,123.4,122.63,123,160306
AZO,2014-09-12,529.84,530.95,526.38,530,153573
A,2014-09-12,57.61,58.63,57.61,58.6,2590395
BAC,2014-09-12,16.62,16.83,16.61,16.79,117118283
BAX,2014-09-12,75.05,75.36,74.47,74.7,2116924
BA,2014-09-12,127.49,127.56,126.61,126.95,3109244
BBT,2014-09-12,38,38.44,37.93,38.16,3664481
BBY,2014-09-12,32.58,33.76,32.58,33.62,9987668
BDX,2014-09-12,115.21,115.37,113.16,113.71,1027200
BEN,2014-09-12,55.78,56.07,55.28,55.45,1408326
BF.B,2014-09-12,45.37,45.57,44.885,45,594686
BIIB,2014-09-12,327.31,328.16,321.1107,323.39,802697
BK,2014-09-12,39.41,39.93,39.35,39.9,7548792
BLK,2014-09-12,328.36,329.87,327.02,329.07,377028
BLL,2014-09-12,33,33.055,32.77,32.855,1626542
BMY,2014-09-12,50.64,50.89,50.13,50.26,4021389
BRK.B,2014-09-12,137.92,138.18,136.76,137.09,3291300
BSX,2014-09-12,12.56,12.58,12.45,12.5,13674583
BWA,2014-09-12,61.06,61.25,59.95,60.2,1057259
BXP,2014-09-12,119,119.01,114.55,115.3,1078911
CAG,2014-09-12,32.53,32.55,32.2,32.34,1734810
CAH,2014-09-12,75.26,75.52,74.87,75.39,1950472
CAT,2014-09-12,104.97,105.09,104.4,105.02,6908543
CA,2014-09-12,28.77,28.77,28.37,28.5,1627161
CBG,2014-09-12,30.49,30.53,29.82,30.04,2745212
CBOE,2014-09-12,54.68,55.27,54.58,54.81,846129
CBS,2014-09-12,57.41,57.42,56.31,57.26,11473448
CB,2014-09-12,105.18,105.46,104.58,104.89,1053279
CCI,2014-09-12,80.25,80.3,78.42,78.79,3436478
CCL,2014-09-12,39.39,39.39,39,39.18,2506563
CDNS,2014-09-12,17.96,18.02,17.8,17.815,1998513
CELG,2014-09-12,92.2,92.65,90.72,91.52,3449459
CERN,2014-09-12,59.28,59.49,58.49,58.75,2457626
CF,2014-09-12,50.102,50.358,49.842,50.128,2155250
CHD,2014-09-12,34.875,34.9,34.53,34.665,988658
CHK,2014-09-12,25.28,25.3,24.82,24.91,6495956
CHRW,2014-09-12,67.07,67.2843,66.83,67.17,858236
CHTR,2014-09-12,158.39,159.4,157.18,159.1,992695
CINF,2014-09-12,48.24,48.29,47.95,48.04,480738
CI,2014-09-12,93.6,93.6,92.01,92.32,983633
CLX,2014-09-12,89.73,89.99,88.71,88.98,1075876
CL,2014-09-12,64.18,64.56,64.08,64.48,3230370
CMA,2014-09-12,50.57,51.5,50.55,51.24,3016544
CMCSA,2014-09-12,28.45,28.57,28.335,28.54,22575662
CME,2014-09-12,77.53,79.36,77.52,79.33,2321640
CMG,2014-09-12,671.84,672.64,663.16,664.81,303031
CMI,2014-09-12,140.06,140.09,138.06,138.57,1591305
CMS,2014-09-12,30.07,30.1,29.47,29.63,2730476
CNC,2014-09-12,39.35,39.35,38.545,38.83,1368868
CNP,2014-09-12,24.67,24.7,24.19,24.25,2217801
COF,2014-09-12,81.12,81.22,80.66,80.94,2949562
COG,2014-09-12,33.28,33.41,32.8,33.01,4262243
COL,2014-09-12,77,77,76.42,76.85,504400
COO,2014-09-12,161.24,161.24,158.25,158.47,582029
COP,2014-09-12,79.21,79.22,78.11,78.45,3950835
COST,2014-09-12,126.25,126.25,125.02,125.37,1598290
COTY,2014-09-12,17.51,17.69,17.38,17.56,866273
CPB,2014-09-12,44.03,44.155,43.2768,43.4,862775
CRM,2014-09-12,60.91,61.05,59.06,59.25,5833508
CSCO,2014-09-12,25.16,25.26,25.07,25.16,33197323
CSX,2014-09-12,31.4,31.45,31.12,31.29,6509784
CTAS,2014-09-12,66.35,66.48,66.05,66.34,298138
CTL,2014-09-12,40.5,40.55,39.48,39.54,5540258
CTSH,2014-09-12,44.9,45.19,44.6601,44.76,6136520
CTXS,2014-09-12,72.05,72.34,71.73,71.97,1445571
CVS,2014-09-12,81.36,81.36,80.33,80.57,2867793
CVX,2014-09-12,123.54,123.66,122.21,122.66,4924475
CXO,2014-09-12,131.97,132.764,130,130.46,548502
C,2014-09-12,52.2,52.86,52.09,52.38,18335563
DAL,2014-09-12,39.43,39.96,39.3,39.69,8267567
DE,2014-09-12,81.86,82.26,81.66,81.95,2642573
DFS,2014-09-12,62.74,62.79,62.21,62.43,2487538
DGX,2014-09-12,63.14,63.14,62.42,62.62,712979
DG,2014-09-12,64.05,64.09,63.7,63.93,3984735
DHI,2014-09-12,21.89,21.9,21.27,21.46,7477235
DHR,2014-09-12,77.25,77.28,76.82,76.88,1914701
DISCA,2014-09-12,40.44,40.44,39.431,39.66,3805346
DISCK,2014-09-12,39.76,39.89,38.79,38.8,2164424
DISH,2014-09-12,66.35,66.36,65.67,65.96,743023
DIS,2014-09-12,90.1,90.2,89.25,89.67,3888474
DLR,2014-09-12,65.84,65.9,63.69,64.38,2647640
DLTR,2014-09-12,55.7,56.22,55.69,55.92,1793221
DOV,2014-09-12,87.06,87.06,85.6,85.78,747042
DPS,2014-09-12,62.65,62.7,61.805,61.88,1187491
DRE,2014-09-12,18.12,18.135,17.56,17.67,2927708
DRI,2014-09-12,48.96,49.43,47.28,47.58,3594202
DTE,2014-09-12,76.92,76.99,75.32,75.57,1289898
DUK,2014-09-12,74.13,74.28,72.95,73.06,3826408
DVA,2014-09-12,74.4,74.5,73.78,74.07,551735
DVN,2014-09-12,70.35,70.72,69.69,69.95,3610639
D,2014-09-12,69.57,69.57,68.28,68.58,1942235
EA,2014-09-12,37.93,37.96,36.84,37.16,3462078
EBAY,2014-09-12,50.6,53.07,50.04,52.19,42371077
ECL,2014-09-12,114.59,116.31,114.335,115.47,1208732
ED,2014-09-12,57.05,57.19,56.2831,56.43,1803557
EFX,2014-09-12,78.73,78.774,77.83,78.06,365056
EIX,2014-09-12,57.74,57.76,56.73,56.88,1233362
EL,2014-09-12,74.9,75.32,74.26,74.48,1813896
EMN,2014-09-12,82.6,84.49,82.35,83.05,2240941
EMR,2014-09-12,64.53,64.66,64.15,64.49,3030355
EOG,2014-09-12,102.5,102.57,101.03,101.32,3699845
EQIX,2014-09-12,217.43,218.06,213.905,216.73,525172
EQR,2014-09-12,64.69,64.69,62.33,62.64,3324409
EQT,2014-09-12,95.3,95.59,94.23,94.41,898267
ESRX,2014-09-12,74.62,74.96,73.6,73.735,3442564
ESS,2014-09-12,188.74,188.74,181.62,183.16,549772
ES,2014-09-12,45.22,45.22,44.47,44.57,1315800
ETFC,2014-09-12,22.76,23.36,22.74,23.14,3771798
ETN,2014-09-12,67.8,67.8,67.01,67.09,2836542
ETR,2014-09-12,76.54,76.65,75.29,75.48,844340
EW,2014-09-12,50.45,50.495,49.69,49.84,1937670
EXC,2014-09-12,33.09,33.16,32.58,32.86,5160166
EXPD,2014-09-12,42.4,42.55,42.14,42.41,1241062
EXPE,2014-09-12,86.85,87.31,86.35,86.55,945379
EXR,2014-09-12,52.43,52.44,50.61,50.7,948119
FAST,2014-09-12,45.99,46.26,45.53,45.8,1355542
FBHS,2014-09-12,43.74,43.91,42.7,43.13,1493500
FB,2014-09-12,78.02,78.3,77.1,77.48,26744356
FCX,2014-09-12,34.39,34.61,34.1,34.24,6369856
FDX,2014-09-12,153.18,154.09,152.539,153.77,1565776
FE,2014-09-12,34.3,34.38,33.94,34.18,2127645
FFIV,2014-09-12,125.7,125.98,124.31,125.08,786476
FISV,2014-09-12,65.12,65.36,64.53,64.94,783663
FIS,2014-09-12,57.44,57.5,56.755,57.02,1084403
FITB,2014-09-12,20.51,20.855,20.51,20.645,6871756
FLIR,2014-09-12,33.6,33.6,33.1,33.435,690138
FLR,2014-09-12,70.77,70.9,69.9,69.99,1618937
FLS,2014-09-12,75.26,75.26,74.19,74.26,857073
FL,2014-09-12,57.25,57.7559,56.98,57.1,1050110
FMC,2014-09-12,63.66,63.67,62.08,62.43,1625247
FOXA,2014-09-12,35.34,35.4,34.96,35.05,12086690
FOX,2014-09-12,34.37,34.39,33.975,34.09,3403334
FRT,2014-09-12,123.24,123.24,119.15,119.78,357913
FTI,2014-09-12,57.32,57.375,56.48,56.69,1719328
F,2014-09-12,16.64,16.68,16.5,16.59,16512713
GD,2014-09-12,126.61,126.685,125.8,126.4,1027177
GE,2014-09-12,25.97,25.97,25.8,25.87,24639215
GGP,2014-09-12,24.41,24.425,23.69,23.78,6028912
GILD,2014-09-12,106.17,106.9,102.895,103.66,15854589
GIS,2014-09-12,53.17,53.28,52.66,52.79,1958211
GLW,2014-09-12,20.88,20.905,20.6,20.73,5260492
GM,2014-09-12,33.48,33.6,33.105,33.27,11077878
GOOGL,2014-09-12,590.39,591.48,583.28,584.9,1852271
GOOG,2014-09-12,581,581.64,574.46,575.62,1597677
GPC,2014-09-12,88.17,88.71,87.87,88.62,658558
GPN,2014-09-12,35.68,35.815,35.26,35.525,997246
GPS,2014-09-12,44.44,44.55,44.095,44.29,2257474
GRMN,2014-09-12,52.84,54.02,52.45,53.53,2296613
GS,2014-09-12,180.63,183.47,180.63,183.17,3364167
GT,2014-09-12,25.01,25.01,24.47,24.6,3509271
GWW,2014-09-12,245.91,248.5,245.3,248.45,510470
HAL,2014-09-12,66.69,66.79,65.61,65.86,6321154
HAS,2014-09-12,53.88,54.05,53.59,53.67,827757
HBAN,2014-09-12,9.97,10.14,9.955,10.13,12931616
HBI,2014-09-12,26.8825,27.0225,26.605,26.67,2831088
HCA,2014-09-12,72.55,73.19,71.01,71.56,2636418
HCN,2014-09-12,64.14,64.59,62.89,63.25,16988953
HCP,2014-09-12,42.1,42.24,40.41,40.55,4937787
HD,2014-09-12,89.38,89.5,88.46,88.84,4593705
HES,2014-09-12,98.1,98.35,96.74,96.97,2204622
HIG,2014-09-12,37.07,37.33,36.99,37.15,2306729
HII,2014-09-12,105.34,105.89,104.94,105.17,202470
HOG,2014-09-12,64.73,64.89,64.23,64.42,1378421
HOLX,2014-09-12,25.11,25.21,24.705,24.73,2050243
HON,2014-09-12,94.76,94.98,94.27,94.5,3024496
HP,2014-09-12,102.83,102.84,100.61,100.82,960618
HRB,2014-09-12,32.44,32.51,32.24,32.45,1621075
HRL,2014-09-12,25.2,25.28,24.94,24.985,995300
HRS,2014-09-12,70.4,70.45,69.31,69.77,620669
HSIC,2014-09-12,58.73,58.94,58.24,58.38,737966
HST,2014-09-12,22.28,22.28,21.51,21.73,6720941
HSY,2014-09-12,92.35,92.74,92.03,92.67,1375272
HUM,2014-09-12,129.71,129.97,127.83,128.26,565791
IBM,2014-09-12,191.47,191.6,190.57,191.28,2900967
ICE,2014-09-12,37.934,39.41,37.874,38.936,6868655
IDXX,2014-09-12,61.925,62.6375,61.805,61.84,767616
IFF,2014-09-12,99.18,99.56,97.95,98.27,376077
ILMN,2014-09-12,176.93,176.9344,171.88,172.75,1012793
INCY,2014-09-12,50.26,50.9299,48.22,48.72,1056967
INFO,2014-09-12,24.86,24.86,24.35,24.47,304612
INTC,2014-09-12,34.9,34.91,34.5,34.62,26733700
INTU,2014-09-12,84.81,85.11,83.83,83.99,2464311
IPG,2014-09-12,19.27,19.27,18.77,18.86,6743010
IP,2014-09-12,50.25,50.34,49.37,49.79,5942976
IQV,2014-09-12,58.67,58.77,57.17,57.57,659044
IRM,2014-09-12,35.53,35.57,35.09,35.21,953678
IR,2014-09-12,60.15,60.31,59.58,59.86,1651266
ISRG,2014-09-12,156.4065,160.5398,156.4065,160.2432,1281795
ITW,2014-09-12,88.34,88.8,87.96,88.26,1877514
IT,2014-09-12,76.65,76.82,76.24,76.79,443701
IVZ,2014-09-12,40.71,40.9,40.58,40.8,2961162
JBHT,2014-09-12,75.38,75.82,75.03,75.36,873185
JCI,2014-09-12,47.0576,47.1204,46.356,46.4188,3056800
JEC,2014-09-12,53.51,53.77,53.19,53.46,1229859
JNJ,2014-09-12,104.54,104.805,103.96,104.58,5931020
JNPR,2014-09-12,23.63,23.63,23.13,23.16,3854195
JPM,2014-09-12,59.8,60.41,59.75,60.03,14373722
JWN,2014-09-12,69.04,69.32,68.7,69.08,1036941
KEY,2014-09-12,13.85,14.03,13.82,13.93,11756990
KIM,2014-09-12,22.87,22.95,22.13,22.34,3950112
KLAC,2014-09-12,78.64,78.64,78.2,78.28,1466272
KMB,2014-09-12,107.06,107.06,105.545,106.02,1224875
KMI,2014-09-12,38.3,38.39,37.43,37.76,10707136
KMX,2014-09-12,52.58,53.23,52.39,52.53,1343636
KORS,2014-09-12,76.1,76.85,75.52,76.82,2983522
KO,2014-09-12,41.9,41.92,41.36,41.46,12979948
KR,2014-09-12,26.085,26.09,25.725,25.915,11857938
KSS,2014-09-12,59.9,60.73,59.64,60.38,3940590
KSU,2014-09-12,115.83,116.16,114.88,114.96,624496
K,2014-09-12,64.55,64.7,63.83,63.89,1996753
LB,2014-09-12,65.29,65.75,64.89,65.19,1126675
LEG,2014-09-12,35.25,35.36,34.85,35.09,1207631
LEN,2014-09-12,38.6274,38.7745,37.8823,38.2941,3639464
LH,2014-09-12,107.02,107.24,106.11,106.35,559267
LKQ,2014-09-12,28.21,28.23,27.85,27.95,950976
LLL,2014-09-12,114.5,115.01,113.75,114.78,678777
LLY,2014-09-12,65.25,65.54,64.995,65.27,5392352
LMT,2014-09-12,174.17,174.99,173.71,174.43,759383
LNC,2014-09-12,54.13,54.9,54.06,54.85,2281172
LNT,2014-09-12,29.1,29.1,28.48,28.545,1262960
LOW,2014-09-12,53.12,53.375,52.67,52.97,5443512
LRCX,2014-09-12,72.63,72.64,71.575,71.65,987876
LUK,2014-09-12,25.77,26.15,25.71,26.09,1565432
LUV,2014-09-12,33.6,34.345,33.45,33.87,7039384
LYB,2014-09-12,113.38,113.6,111.46,111.68,2316278
L,2014-09-12,42.51,42.55,42.225,42.41,1042758
MAA,2014-09-12,70.76,71.01,68.2,68.41,514267
MAC,2014-09-12,65.69,65.84,63.79,64.11,1635009
MAR,2014-09-12,71.14,71.23,70.22,70.62,1640527
MAS,2014-09-12,23.94,23.94,23.69,23.88,4265944
MAT,2014-09-12,34.71,34.71,34.29,34.34,2116836
MA,2014-09-12,75.68,76.07,74.93,75.47,4240597
MCD,2014-09-12,92.94,93.84,92.82,93.34,8033091
MCHP,2014-09-12,48.36,48.45,47.54,47.67,972033
MCK,2014-09-12,194,194.38,191.951,192.46,1113023
MCO,2014-09-12,95.86,95.86,94.67,95.01,871646
MDLZ,2014-09-12,35.59,35.68,35.25,35.32,5547018
MDT,2014-09-12,65.405,65.79,64.931,65.19,5008260
MET,2014-09-12,54.88,55.57,54.79,55.47,6328730
MGM,2014-09-12,24.28,24.31,23.57,23.77,8371793
MHK,2014-09-12,145.08,145.3299,140.43,142.2,872947
MKC,2014-09-12,68.76,68.8195,68.02,68.25,262170
MLM,2014-09-12,131.28,131.28,128.25,129.22,693459
MMC,2014-09-12,52.65,52.91,52.56,52.69,1980425
MMM,2014-09-12,144.45,144.45,143.5,143.94,2135444
MNST,2014-09-12,30.3266,30.3833,29.8366,29.9633,2583381
MON,2014-09-12,113.42,113.7998,112.633,113.05,2662321
MOS,2014-09-12,46.17,46.45,45.83,46.29,2679688
MO,2014-09-12,43.19,43.3,42.96,43.16,7327700
MPC,2014-09-12,44.425,44.5,43.235,43.43,8215820
MRK,2014-09-12,59.88,60.13,59.26,59.55,7025122
MRO,2014-09-12,39.87,40.01,39.47,39.58,3908903
MSFT,2014-09-12,46.91,47.02,46.6,46.695,38247122
MSI,2014-09-12,61.11,61.73,60.88,61.54,2069620
MS,2014-09-12,34.73,35.08,34.7,35.01,10244535
MTB,2014-09-12,125.75,126.9,125.43,125.94,512153
MTD,2014-09-12,270.1,271.75,267.63,269.12,102660
MU,2014-09-12,32.01,32.15,31.5,31.525,12575481
MYL,2014-09-12,47.94,47.94,46.99,47.06,2112574
M,2014-09-12,59.91,60.06,59.27,59.59,3811771
NAVI,2014-09-12,17.36,17.6599,17.36,17.62,1343128
NBL,2014-09-12,69.79,70.06,68.74,68.8,1531209
NCLH,2014-09-12,36.55,36.87,36.35,36.62,838925
NDAQ,2014-09-12,43.34,43.93,43.34,43.855,917091
NEE,2014-09-12,95.55,95.7399,94.02,94.1,1826638
NEM,2014-09-12,25.41,25.5,24.92,25.17,7367025
NFLX,2014-09-12,69.0928,69.2699,68.0171,68.0785,13432153
NFX,2014-09-12,39.15,39.1899,38.11,38.33,1452317
NI,2014-09-12,39.83,39.86,38.85,39.03,2249947
NKE,2014-09-12,40.985,41,40.705,40.92,5926258
NLSN,2014-09-12,45.65,45.73,44.905,45.05,1428960
NOC,2014-09-12,129.75,130.31,129.4,129.99,911357
NOV,2014-09-12,82.15,82.17,80.31,80.64,3221826
NRG,2014-09-12,30.84,30.91,30.17,30.28,2806236
NSC,2014-09-12,108.74,108.9174,107.56,107.89,867268
NTAP,2014-09-12,42.26,42.51,42.18,42.5,2116142
NTRS,2014-09-12,69.11,69.8,68.96,69.55,1099011
NUE,2014-09-12,55.01,55.17,54.7155,54.96,1659097
NVDA,2014-09-12,19.53,19.53,19.095,19.12,6563409
NWL,2014-09-12,34.32,34.4,34.03,34.23,846798
NWSA,2014-09-12,17.27,17.27,17.05,17.12,1782298
NWS,2014-09-12,16.92,16.92,16.72,16.79,438555
OKE,2014-09-12,69.01,69.06,67.22,67.62,1381447
OMC,2014-09-12,71.32,71.34,70.63,71.03,895859
ORCL,2014-09-12,40.74,40.74,40.4,40.5,11919889
ORLY,2014-09-12,154.79,155.23,153.7148,154.23,437885
OXY,2014-09-12,98,98.13,97.05,97.4,2903717
O,2014-09-12,43.7,43.7597,42.39,42.5,2750211
PAYX,2014-09-12,42.15,42.19,41.68,41.97,1420781
PBCT,2014-09-12,15.05,15.13,14.95,15.02,2083977
PCAR,2014-09-12,60.67,60.808,59.84,60.14,1629959
PCG,2014-09-12,47.13,47.15,46.3,46.38,1664241
PCLN,2014-09-12,1175.52,1177.89,1161.75,1163.94,792158
PDCO,2014-09-12,40.94,40.95,40.35,40.57,525582
PEG,2014-09-12,37.03,37.03,36.54,36.71,5132388
PEP,2014-09-12,91.6,91.8,90.58,90.87,3592146
PFE,2014-09-12,29.47,29.6,29.34,29.43,18226112
PFG,2014-09-12,54.03,54.64,53.71,54.04,1030412
PGR,2014-09-12,25.06,25.26,24.99,25.06,3827186
PG,2014-09-12,83.21,83.38,82.86,83.26,6367223
PHM,2014-09-12,19.04,19.08,18.55,18.78,5096793
PH,2014-09-12,118.15,118.71,117.4,117.78,918108
PKG,2014-09-12,69.46,69.46,67.59,67.73,763102
PKI,2014-09-12,44.85,44.89,44.31,44.67,917606
PLD,2014-09-12,40.28,40.41,38.66,39.05,3801972
PM,2014-09-12,84.71,84.75,83.72,84.02,3588301
PNC,2014-09-12,85.84,86.63,85.75,86.22,1637568
PNR,2014-09-12,67.85,67.91,67.26,67.39,985397
PNW,2014-09-12,56.85,57.1,56.33,56.61,1265718
PPG,2014-09-12,100.66,100.8912,99.475,99.84,949746
PPL,2014-09-12,33.03,33.055,32.515,32.63,3512933
PRGO,2014-09-12,145.55,145.55,144.08,144.5,681800
PRU,2014-09-12,89.58,91.03,89.395,90.94,2823595
PSA,2014-09-12,170.81,170.93,165.69,166.08,1062034
PSX,2014-09-12,83.88,84.24,82.5535,83.02,3337574
PVH,2014-09-12,126.3,127,125.38,126.77,883870
PWR,2014-09-12,37.01,37.03,36.4,36.54,897604
PXD,2014-09-12,203.3,203.4099,201.01,202.25,1178288
PX,2014-09-12,131.29,132.21,131.09,131.63,1014249
QCOM,2014-09-12,75.8,75.855,75.21,75.33,8309363
RCL,2014-09-12,67.65,67.83,66.98,67.21,833385
REGN,2014-09-12,349.41,349.83,344.05,346.06,573760
REG,2014-09-12,56.4,56.62,54.58,55.02,615706
RE,2014-09-12,162.28,162.59,161.35,161.75,227910
RF,2014-09-12,10.31,10.42,10.28,10.35,24691853
RHI,2014-09-12,50.82,50.9,50.22,50.56,758014
RHT,2014-09-12,61.48,61.52,60.44,60.53,1548973
RJF,2014-09-12,54.61,54.89,54.34,54.51,1052532
RL,2014-09-12,172.97,174.09,172.97,173.79,920646
RMD,2014-09-12,52.82,52.88,52.3,52.5,677269
ROK,2014-09-12,116.03,116.21,114.76,115.4,674606
ROP,2014-09-12,147.47,147.8,146.74,147.13,256062
ROST,2014-09-12,37.645,37.83,37.335,37.58,2291040
RRC,2014-09-12,73.4,73.75,72.21,72.48,1548829
RSG,2014-09-12,39.22,39.22,38.95,39.15,1381730
RTN,2014-09-12,100.65,101.37,100.315,100.77,1563233
SBAC,2014-09-12,113.55,114.37,112.1,112.23,1574757
SBUX,2014-09-12,37.915,38.035,37.47,37.735,14619348
SCG,2014-09-12,50.68,50.68,49.75,49.88,614659
SCHW,2014-09-12,29.35,29.75,29.29,29.52,8168945
SEE,2014-09-12,37.01,37.17,36.725,36.96,1917339
SHW,2014-09-12,217.45,217.725,214.68,215.55,421103
SIG,2014-09-12,118.29,118.29,116.88,117.82,867374
SJM,2014-09-12,101.07,101.13,99.6,99.7,504921
SLB,2014-09-12,103.73,104.08,102.09,102.22,7387231
SLG,2014-09-12,107.57,107.86,103.97,103.98,926249
SNA,2014-09-12,125.27,125.87,124.9,125.73,388400
SNI,2014-09-12,78.48,78.58,77.98,78.34,418615
SNPS,2014-09-12,41.43,41.45,41.06,41.15,309110
SO,2014-09-12,43.85,43.89,43.25,43.36,4237541
SPGI,2014-09-12,85.41,86.1,85.33,85.92,3043313
SPG,2014-09-12,169.49,169.535,164.2,165.5,2819632
SRCL,2014-09-12,117.54,117.54,116.66,117.11,215963
SRE,2014-09-12,105.69,105.736,103.395,103.61,840029
STI,2014-09-12,39.15,39.61,39.01,39.07,5759246
STT,2014-09-12,72.93,74.31,72.68,74.08,3165157
STX,2014-09-12,61.36,61.7,59.92,61.01,4207387
STZ,2014-09-12,86.33,86.65,85.76,85.9,447292
SWKS,2014-09-12,55.83,55.93,54.82,55.02,2518984
SWK,2014-09-12,91.97,92.12,91.3,91.89,768524
SYF,2014-09-12,24.53,24.75,24.44,24.5,1106815
SYK,2014-09-12,84.19,84.35,83.221,83.46,887969
SYMC,2014-09-12,24.73,24.74,24.43,24.53,4970993
SYY,2014-09-12,38.25,38.26,37.7,37.82,2066833
TAP,2014-09-12,71.42,72.26,71.01,71.8,3175525
TDG,2014-09-12,188.9,190.15,188.622,189.42,434537
TEL,2014-09-12,63.48,63.5,62.575,63,2090781
TGT,2014-09-12,62.54,62.65,61.98,62.53,4427894
TIF,2014-09-12,101.47,101.6,100.62,101.15,690527
TJX,2014-09-12,60.35,60.36,59.52,59.89,2353240
TMK,2014-09-12,53.42,53.77,53.35,53.65,419877
TMO,2014-09-12,123.36,123.46,122.56,123.28,1702502
TPR,2014-09-12,37.41,37.46,36.53,36.96,4619823
TRIP,2014-09-12,98.09,99.35,97.46,99.32,1671513
TROW,2014-09-12,79.81,80.07,79.18,79.52,1461729
TRV,2014-09-12,92.77,93,92.3228,92.42,1539161
TSCO,2014-09-12,61.52,61.93,60.86,61.05,1073348
TSN,2014-09-12,38.88,38.89,38.12,38.26,4142103
TSS,2014-09-12,31.73,31.82,31.51,31.75,1240012
TWX,2014-09-12,76.73,77.09,76.27,76.81,3873453
TXN,2014-09-12,47.93,48.18,47.46,47.83,4838306
TXT,2014-09-12,37.37,37.415,36.34,36.46,2690110
T,2014-09-12,34.83,34.91,34.36,34.5,20219729
UAA,2014-09-12,35.015,35.205,34.31,34.62,3604174
UAL,2014-09-12,51.04,51.48,50.37,50.41,5294849
UDR,2014-09-12,29.26,29.34,28.15,28.32,1257518
UHS,2014-09-12,113.6,113.9,111.26,111.71,797467
ULTA,2014-09-12,114.5,118.1992,114.12,114.89,9532386
UNH,2014-09-12,87.24,87.24,85.86,86.18,2582410
UNM,2014-09-12,35.77,35.985,35.66,35.92,1183446
UNP,2014-09-12,107.02,107.9,106.79,107.01,2091887
UPS,2014-09-12,98.1,98.41,97.79,98.05,2650994
URI,2014-09-12,116.42,116.91,115.63,116.6,1099312
USB,2014-09-12,42.02,42.41,41.97,42.2,7803169
UTX,2014-09-12,108.21,108.64,107.951,108.35,2920513
VAR,2014-09-12,85.85,86.13,84.956,85.33,524624
VFC,2014-09-12,64.9,66.0899,64.79,65.86,2560914
VIAB,2014-09-12,79.78,79.93,79.105,79.515,2592807
VLO,2014-09-12,49.85,49.94,48.06,48.42,11484046
VMC,2014-09-12,63.18,63.18,62.24,62.62,872662
VNO,2014-09-12,105.22,105.22,101.97,102.73,1104284
VRSK,2014-09-12,64.5,64.93,64.24,64.63,719701
VRSN,2014-09-12,56.13,56.75,56.07,56.15,764660
VRTX,2014-09-12,93.97,93.98,92.05,92.99,1215564
VTR,2014-09-12,63.63,63.63,60.95,61.19,5364500
VZ,2014-09-12,49,49,48.26,48.4,15362323
V,2014-09-12,53.72,53.9375,53.1875,53.51,8710976
WAT,2014-09-12,103.57,103.57,101.63,101.78,425073
WBA,2014-09-12,63.46,63.67,62.56,62.82,4729369
WDC,2014-09-12,99.57,100.29,99.3,99.89,1690039
WEC,2014-09-12,44.99,45.01,43.96,44.11,3144187
WFC,2014-09-12,51.67,52.03,51.515,51.7,12575559
WHR,2014-09-12,153.35,153.97,151.69,152.11,738530
WMB,2014-09-12,57.38,57.38,55.83,56.2,6325450
WMT,2014-09-12,75.97,76.05,75.66,75.77,5693775
WM,2014-09-12,47.32,47.38,46.51,46.8,1991294
WU,2014-09-12,16.88,16.955,16.74,16.78,4756336
WYNN,2014-09-12,186.2,186.52,182.001,182.53,1523120
WYN,2014-09-12,81.64,81.84,80.06,80.51,763252
WY,2014-09-12,33.66,33.66,32.89,33.09,4707283
XEC,2014-09-12,134.48,135.52,133.26,134.01,574485
XEL,2014-09-12,31.75,31.77,31.15,31.27,2039098
XLNX,2014-09-12,42.81,42.81,42.2,42.45,2368410
XL,2014-09-12,33.58,33.655,33.34,33.43,1614569
XOM,2014-09-12,96.53,96.59,95.63,95.78,10270116
XRAY,2014-09-12,47.03,47.12,46.64,46.75,480925
XRX,2014-09-12,54.32,54.512,53.92,54.2,1361677
XYL,2014-09-12,37.43,37.5,37.02,37.15,414618
YUM,2014-09-12,72.32,72.43,71.27,71.58,2532664
ZBH,2014-09-12,104.99,105.68,104.44,104.94,1469954
ZION,2014-09-12,29.31,29.65,29.13,29.58,2559804
ZTS,2014-09-12,36.21,36.24,36.09,36.18,1920161
AAL,2014-09-15,37.6,37.8,36.84,37.07,7954304
AAPL,2014-09-15,102.81,103.05,101.44,101.63,61316516
AAP,2014-09-15,133.71,134.76,132.8501,133.99,683959
ABBV,2014-09-15,57.75,58.15,57.47,57.93,8632657
ABC,2014-09-15,76.99,77.1025,76.55,76.84,994352
ABT,2014-09-15,42.61,42.78,42.44,42.72,3067465
ACN,2014-09-15,80.99,81.15,80.45,80.6,1949214
ADBE,2014-09-15,70.63,70.96,69.37,70.27,3867962
ADI,2014-09-15,49.23,49.35,48.65,48.87,1777289
ADM,2014-09-15,50.45,50.5825,50.32,50.56,1633411
ADP,2014-09-15,82.94,83.61,82.55,83.46,1240043
ADSK,2014-09-15,52.99,53.91,52.99,53.73,4057962
ADS,2014-09-15,256.89,256.89,250.23,251.03,640687
AEE,2014-09-15,38.45,38.73,38.29,38.43,886367
AEP,2014-09-15,52.52,52.93,52.4175,52.69,1758422
AES,2014-09-15,14.42,14.5,14.33,14.4,2658233
AET,2014-09-15,82.3,82.86,81.98,82.12,1476207
AFL,2014-09-15,59.79,60.03,59.35,59.84,1292355
AGN,2014-09-15,233.62,235.8,232.51,234.84,1609459
AIG,2014-09-15,55.11,55.45,54.74,55.4,5701360
AIV,2014-09-15,32.9,33.07,32.575,32.7,653196
AIZ,2014-09-15,64.77,65.57,64.32,65.18,622851
AJG,2014-09-15,45.76,45.81,45.4,45.57,623249
AKAM,2014-09-15,62.41,62.77,61,61.35,1874931
ALB,2014-09-15,64.06,64.47,63.44,64.29,669063
ALGN,2014-09-15,54.91,55.17,53.61,53.78,383470
ALK,2014-09-15,47.28,47.31,46.21,46.26,894623
ALLE,2014-09-15,50.73,50.9,50.08,50.8,818736
ALL,2014-09-15,61.15,61.87,61.09,61.62,2063149
ALXN,2014-09-15,162.02,162.02,157.3,160.42,1145789
AMAT,2014-09-15,22.34,22.427,21.97,22.05,11816171
AMD,2014-09-15,3.98,4.02,3.9,3.91,18257027
AME,2014-09-15,52,52.08,51.63,51.77,531721
AMGN,2014-09-15,137.57,138.06,136.89,137.97,2175305
AMG,2014-09-15,205.17,205.17,202.5,204.06,246317
AMP,2014-09-15,124.66,124.66,123.49,123.75,980710
AMT,2014-09-15,95.84,96.08,94.69,95.14,2954724
AMZN,2014-09-15,330.91,331.33,319,323.89,4006918
ANDV,2014-09-15,61.41,62.11,60.79,62.06,1987856
ANSS,2014-09-15,80.37,80.44,79.23,79.79,229123
ANTM,2014-09-15,118.65,119.11,118.01,118.4,1322231
AON,2014-09-15,87.1,87.66,86.77,87.3,1028125
AOS,2014-09-15,24.475,24.59,24.375,24.49,793282
APA,2014-09-15,95.92,97.315,95.22,97.12,1858901
APC,2014-09-15,105.28,106.55,104.08,106.24,2408367
APD,2014-09-15,127.83,129.06,126.82,128.95,2428076
APH,2014-09-15,52.04,52.04,51.675,51.81,1184322
ARE,2014-09-15,76.57,77.09,76,76.24,674116
ARNC,2014-09-15,50.16,50.25,48.66,49.17,6951296
ATVI,2014-09-15,23.4,23.48,22.22,22.31,13717014
AVB,2014-09-15,144.7,146.22,143.36,144.1,945997
AVGO,2014-09-15,88.14,88.24,86.27,86.71,1599883
AVY,2014-09-15,48.16,48.52,47.93,48.43,543060
AWK,2014-09-15,49.02,49.38,48.89,49.18,404220
AXP,2014-09-15,88.35,88.35,87.11,87.38,3986981
AYI,2014-09-15,124.41,125.17,123.37,124.28,504306
AZO,2014-09-15,530.25,532.16,529.95,530.57,123676
A,2014-09-15,58.5,58.5,57.74,57.92,1621086
BAC,2014-09-15,16.795,16.93,16.62,16.74,87306899
BAX,2014-09-15,74.74,74.74,74.08,74.55,1614278
BA,2014-09-15,126.92,126.95,125.69,126.31,3265859
BBT,2014-09-15,38.14,38.2,37.96,38.05,2591738
BBY,2014-09-15,33.73,34.62,33.7,34.01,6903832
BDX,2014-09-15,113.77,114.27,113.02,114.06,663752
BEN,2014-09-15,55.42,55.44,55.1355,55.38,973701
BF.B,2014-09-15,45.215,45.8,45.185,45.535,737622
BIIB,2014-09-15,323.4,323.97,315.71,320.12,1064013
BK,2014-09-15,39.59,39.93,39.56,39.92,5873131
BLK,2014-09-15,328,328.9,326.15,326.95,380922
BLL,2014-09-15,32.85,32.99,32.76,32.83,956202
BMY,2014-09-15,50.19,50.37,49.75,49.95,3911685
BRK.B,2014-09-15,137.73,138.13,137.01,138.04,2859500
BSX,2014-09-15,12.47,12.52,12.31,12.39,15903972
BWA,2014-09-15,60.07,60.44,58.66,58.69,1735724
BXP,2014-09-15,115.55,116.05,114.16,114.86,686274
CAG,2014-09-15,32.33,32.375,32.14,32.35,3597611
CAH,2014-09-15,75.28,75.5299,74.8,74.96,1339281
CAT,2014-09-15,104.32,104.9,103.22,104.86,7052180
CA,2014-09-15,28.49,28.58,28.21,28.29,1623147
CBG,2014-09-15,30,30.19,29.85,30.06,2229867
CBOE,2014-09-15,54.77,54.91,54.51,54.73,396605
CBS,2014-09-15,57.27,57.275,56.7,56.74,6361063
CB,2014-09-15,104.7,105.93,104.7,105.66,1250424
CCI,2014-09-15,78.85,79.04,78.02,78.39,1151481
CCL,2014-09-15,39.1,39.43,38.98,39.41,3266862
CDNS,2014-09-15,17.82,17.82,17.54,17.58,1514198
CELG,2014-09-15,91,91.05,88.2187,89.46,4920864
CERN,2014-09-15,58.86,58.86,57.69,58.39,1611301
CF,2014-09-15,50.1,50.488,50.012,50.408,2948210
CHD,2014-09-15,34.75,34.8,34.63,34.79,646486
CHK,2014-09-15,24.91,25.22,24.71,25.05,5331878
CHRW,2014-09-15,67.14,67.28,66.6,67.05,779221
CHTR,2014-09-15,157.48,160.01,157.48,159.89,716451
CINF,2014-09-15,47.68,48.05,47.48,47.91,409286
CI,2014-09-15,92.14,92.4,91.48,91.52,1200864
CLX,2014-09-15,89.11,89.64,88.99,89.49,480421
CL,2014-09-15,64.22,64.79,64.13,64.51,3135892
CMA,2014-09-15,51.2,51.33,50.76,51.23,1350401
CMCSA,2014-09-15,28.58,28.745,28.44,28.51,26096230
CME,2014-09-15,79,80.16,78.88,79.82,1880935
CMG,2014-09-15,664.42,664.85,650.03,655.85,519014
CMI,2014-09-15,138.16,138.5,136.75,137.91,1220678
CMS,2014-09-15,29.73,29.85,29.52,29.6,1320774
CNC,2014-09-15,38.895,39.07,38.525,38.605,892524
CNP,2014-09-15,24.29,24.44,24.23,24.27,2884552
COF,2014-09-15,81.12,81.78,80.92,81.5,3621135
COG,2014-09-15,32.96,33.45,32.81,33.22,3507807
COL,2014-09-15,76.79,76.92,76.49,76.91,728976
COO,2014-09-15,158.85,158.86,157.67,157.77,464145
COP,2014-09-15,78.24,79.62,77.96,79.4,3919955
COST,2014-09-15,125.57,126.53,125.45,125.71,1615345
COTY,2014-09-15,17.43,17.52,17.36,17.38,805382
CPB,2014-09-15,43.43,43.53,43.1,43.5,757651
CRM,2014-09-15,59.15,59.15,56.83,57.57,5678460
CSCO,2014-09-15,24.95,25.09,24.87,25.06,33412035
CSX,2014-09-15,31.37,31.52,31.23,31.49,4421515
CTAS,2014-09-15,66.59,67.195,66.33,66.87,564426
CTL,2014-09-15,39.84,39.87,39.46,39.64,3200475
CTSH,2014-09-15,45.85,46.03,44.19,44.31,9783691
CTXS,2014-09-15,71.84,72.18,71.08,71.65,1525271
CVS,2014-09-15,81.05,81.28,80.9,81.24,4369481
CVX,2014-09-15,122.35,124.78,122.06,124.24,5445646
CXO,2014-09-15,130.05,133.12,129.05,131.51,693745
C,2014-09-15,52.37,52.52,51.92,52.31,12808745
DAL,2014-09-15,39.64,39.85,39.15,39.2,6753395
DE,2014-09-15,81.68,82.8,81.55,82.68,3513321
DFS,2014-09-15,62.54,62.875,62.3,62.78,1924425
DGX,2014-09-15,62.7,62.95,62.25,62.42,567099
DG,2014-09-15,63.93,64,63.46,63.47,2587973
DHI,2014-09-15,21.46,21.73,21.34,21.62,5585353
DHR,2014-09-15,77.03,77.56,76.55,76.63,4159464
DISCA,2014-09-15,40.42,40.44,38.53,39.35,5221840
DISCK,2014-09-15,38.72,38.81,37.58,38.53,4345106
DISH,2014-09-15,66.06,66.4,65.59,65.74,983780
DIS,2014-09-15,89.74,90.37,89.56,90.08,4909956
DLR,2014-09-15,64.25,64.57,63.19,63.63,1189258
DLTR,2014-09-15,56.13,56.25,55.54,55.61,1173298
DOV,2014-09-15,85.46,85.73,84.88,85.04,972374
DPS,2014-09-15,62.06,62.69,61.76,62.52,1092778
DRE,2014-09-15,17.66,17.78,17.48,17.54,2057455
DRI,2014-09-15,48.06,49.95,47.82,49.94,4000806
DTE,2014-09-15,75.89,76.34,75.75,76.04,492919
DUK,2014-09-15,73.35,73.7,73.16,73.44,2300282
DVA,2014-09-15,74.14,74.16,73.73,73.93,421826
DVN,2014-09-15,69.92,70.59,69.34,70.27,2136822
D,2014-09-15,68.74,69.04,68.34,68.66,1272518
EA,2014-09-15,37.27,37.3,36.19,36.53,2947372
EBAY,2014-09-15,52.22,52.2899,50.76,50.96,12764826
ECL,2014-09-15,115.3,115.61,114.65,115.09,726614
ED,2014-09-15,56.71,56.91,56.35,56.54,1517464
EFX,2014-09-15,78.5,78.64,77.82,78.12,436237
EIX,2014-09-15,57.12,57.44,56.87,57.12,1944886
EL,2014-09-15,74.39,74.74,74.06,74.43,1434374
EMN,2014-09-15,83.1,83.274,82.36,82.93,1126813
EMR,2014-09-15,64.31,64.54,64.18,64.3,2134060
EOG,2014-09-15,100.8,102.41,100.12,101.91,3056044
EQIX,2014-09-15,216.48,216.93,214.65,215.65,338401
EQR,2014-09-15,62.37,62.94,61.92,62.09,2141343
EQT,2014-09-15,94.43,96.4,93.998,95.33,914351
ESRX,2014-09-15,73.9,73.97,73.19,73.39,2647591
ESS,2014-09-15,183.63,184.87,181.425,182.34,342856
ES,2014-09-15,44.67,44.94,44.56,44.62,1152600
ETFC,2014-09-15,23.04,23.08,22.74,22.99,3426350
ETN,2014-09-15,67.01,67.35,66.44,67,2666548
ETR,2014-09-15,75.68,76.43,75.55,75.95,1340370
EW,2014-09-15,50.015,50.94,49.665,50.695,2254700
EXC,2014-09-15,32.9,33.39,32.9,33.23,4612261
EXPD,2014-09-15,42.58,42.58,41.92,41.98,1131687
EXPE,2014-09-15,86.83,86.83,84.44,85.16,1550852
EXR,2014-09-15,50.56,50.87,50.11,50.3,869002
FAST,2014-09-15,45.78,45.93,45.46,45.8,1058862
FBHS,2014-09-15,43.12,43.18,42.67,42.83,790814
FB,2014-09-15,77.15,77.25,73.43,74.58,49679130
FCX,2014-09-15,34.24,34.39,34.11,34.32,4812009
FDX,2014-09-15,154,154.32,152.005,154.04,1687723
FE,2014-09-15,34.25,34.59,34.17,34.36,1626388
FFIV,2014-09-15,126.12,126.72,123.69,123.87,718798
FISV,2014-09-15,65.14,65.232,64.7,65.02,667086
FIS,2014-09-15,57.06,57.15,56.74,56.9,791554
FITB,2014-09-15,20.59,20.69,20.49,20.53,4840474
FLIR,2014-09-15,33.31,33.445,32.93,33.16,415209
FLR,2014-09-15,69.96,70.02,69.265,69.75,919171
FLS,2014-09-15,74.13,74.48,73.385,73.62,725807
FL,2014-09-15,57.18,57.36,56.9,57.13,816383
FMC,2014-09-15,62.41,63.66,62.265,63.38,1962507
FOXA,2014-09-15,34.95,35.07,34.535,34.91,9915258
FOX,2014-09-15,33.83,34.06,33.55,33.92,3192042
FRT,2014-09-15,120.17,120.695,119.35,119.58,233755
FTI,2014-09-15,56.53,56.95,56.01,56.51,1275531
F,2014-09-15,16.56,16.62,16.42,16.47,23691587
GD,2014-09-15,126.34,127.125,125.78,126.85,1099322
GE,2014-09-15,25.83,25.95,25.75,25.92,15347196
GGP,2014-09-15,23.81,24.04,23.65,23.85,3971165
GILD,2014-09-15,101.9,102.1,99.33,100.99,18163898
GIS,2014-09-15,52.88,53.23,52.6,53.18,2213182
GLW,2014-09-15,20.69,20.7,20.36,20.6,5700572
GM,2014-09-15,33.16,33.8,33.15,33.63,12509935
GOOGL,2014-09-15,582.24,583.92,577.01,581.64,1550110
GOOG,2014-09-15,572.94,574.95,568.21,573.1,1596224
GPC,2014-09-15,88.76,88.84,88.195,88.4,430455
GPN,2014-09-15,35.53,35.615,35.26,35.445,1058262
GPS,2014-09-15,44.25,44.34,43.99,44.03,2079278
GRMN,2014-09-15,53.35,53.79,53.2,53.62,1538922
GS,2014-09-15,182.91,184.4,182.51,183.98,2307983
GT,2014-09-15,24.58,24.63,24.21,24.27,2366332
GWW,2014-09-15,248.88,249.29,246.71,248.42,229254
HAL,2014-09-15,65.65,66.43,64.91,66.28,5987735
HAS,2014-09-15,53.74,53.78,53.48,53.54,638076
HBAN,2014-09-15,10.1,10.1,10,10.04,8293407
HBI,2014-09-15,26.795,26.8125,26.165,26.425,4806056
HCA,2014-09-15,71.57,71.89,70.9,71.34,1597930
HCN,2014-09-15,63.33,63.88,63.03,63.59,3106175
HCP,2014-09-15,40.66,40.9,40.15,40.5,4038522
HD,2014-09-15,89.18,89.54,88.6,89.38,3935032
HES,2014-09-15,96.74,98.51,96.7271,97.97,2410400
HIG,2014-09-15,37.13,37.28,36.93,37.1,2199818
HII,2014-09-15,105.3,105.69,104.66,105.06,136987
HOG,2014-09-15,64.4,64.835,64.21,64.43,1187307
HOLX,2014-09-15,24.69,24.7299,24.4,24.57,1265512
HON,2014-09-15,94.31,94.83,93.77,94.65,2711610
HP,2014-09-15,100.65,102.2,100.07,101.62,820863
HRB,2014-09-15,32.35,32.35,32.1,32.32,1144339
HRL,2014-09-15,25.07,25.07,24.885,25.025,918714
HRS,2014-09-15,69.93,70.03,68.88,68.95,441331
HSIC,2014-09-15,58.475,58.475,57.87,58.01,473974
HST,2014-09-15,21.72,21.81,21.52,21.61,3832442
HSY,2014-09-15,92.74,92.801,92.09,92.62,838437
HUM,2014-09-15,128.18,128.88,127.57,127.66,549231
IBM,2014-09-15,191.42,192.49,190.58,191.81,2457803
ICE,2014-09-15,38.808,39.2,38.708,39.112,6613520
IDXX,2014-09-15,61.45,61.8341,60.345,60.89,811430
IFF,2014-09-15,98.19,98.87,97.921,98.58,267749
ILMN,2014-09-15,172.75,173.28,167.55,168.1,819855
INCY,2014-09-15,48.63,49.33,46.14,47.63,1009122
INFO,2014-09-15,24.42,24.61,24.25,24.48,128617
INTC,2014-09-15,34.71,34.77,34.23,34.54,22438275
INTU,2014-09-15,84,84.2,83.17,83.62,1255385
IPG,2014-09-15,18.9,18.9571,18.755,18.8,4757187
IP,2014-09-15,49.76,50.27,49.53,49.8,4393073
IQV,2014-09-15,57.68,57.95,57.11,57.25,467875
IRM,2014-09-15,35.52,35.84,35.29,35.61,1546509
IR,2014-09-15,59.7,59.92,59.4,59.57,1676509
ISRG,2014-09-15,159.3898,159.5232,155.0098,156.2598,1184292
ITW,2014-09-15,88.03,88.58,87.632,88.3,1125656
IT,2014-09-15,76.71,76.71,75.935,76.34,580082
IVZ,2014-09-15,40.71,40.8399,40.38,40.41,2263624
JBHT,2014-09-15,74,75.04,74,74.72,1113321
JCI,2014-09-15,46.3351,46.4502,46.0942,46.3036,2603791
JEC,2014-09-15,53.32,53.52,52.85,53.23,670023
JNJ,2014-09-15,104.59,104.91,104.35,104.72,4525564
JNPR,2014-09-15,23.13,23.14,22.6,23.03,7200534
JPM,2014-09-15,59.78,59.99,59.45,59.94,10685630
JWN,2014-09-15,68.92,69.215,68.62,68.91,705266
KEY,2014-09-15,13.94,13.96,13.77,13.81,7347222
KIM,2014-09-15,22.34,22.56,22.19,22.37,2794741
KLAC,2014-09-15,78.08,78.48,77.24,77.33,2361400
KMB,2014-09-15,106.02,106.57,105.84,106.39,1595889
KMI,2014-09-15,37.7,37.79,37.5,37.71,8778612
KMX,2014-09-15,52.25,52.76,51.95,52.05,1569945
KORS,2014-09-15,76.61,76.88,76.03,76.61,2486899
KO,2014-09-15,41.45,41.58,41.33,41.5,12259597
KR,2014-09-15,25.92,25.93,25.71,25.775,6002892
KSS,2014-09-15,59.46,60.67,59.43,60.35,3333615
KSU,2014-09-15,115.07,115.53,114.27,115.28,532137
K,2014-09-15,64,64.044,63.58,63.73,1731666
LB,2014-09-15,64.98,65.42,64.87,65.04,709627
LEG,2014-09-15,35.06,35.148,34.85,35.03,498911
LEN,2014-09-15,38.3529,38.701,38.1765,38.4608,2574033
LH,2014-09-15,106.63,106.83,105.6,105.86,312652
LKQ,2014-09-15,27.9,28.25,27.79,27.97,1050481
LLL,2014-09-15,114.57,116.05,113.98,115.82,716881
LLY,2014-09-15,65.14,65.24,64.79,65.19,2725302
LMT,2014-09-15,174.42,175.78,173.9181,175.6,678526
LNC,2014-09-15,54.73,54.73,53.915,54.17,1634458
LNT,2014-09-15,28.65,28.8888,28.555,28.61,1035046
LOW,2014-09-15,52.95,53.24,52.71,53.13,4418159
LRCX,2014-09-15,72.16,72.4,71.45,72.13,1570101
LUK,2014-09-15,25.98,26.04,25.54,25.76,1190911
LUV,2014-09-15,33.99,34.5,33.82,33.86,8911312
LYB,2014-09-15,111.47,112.05,110.82,111.86,2150238
L,2014-09-15,42.35,42.44,42.16,42.43,3339383
MAA,2014-09-15,68.39,68.94,67.71,67.75,362224
MAC,2014-09-15,64.09,64.695,63.915,64.25,899543
MAR,2014-09-15,70.54,70.91,70.45,70.71,1412947
MAS,2014-09-15,23.83,24.035,23.68,23.88,4352405
MAT,2014-09-15,34.31,34.38,34.24,34.32,1327470
MA,2014-09-15,75.19,75.42,74.7801,75.24,4051608
MCD,2014-09-15,93.26,93.91,93.25,93.47,6254980
MCHP,2014-09-15,47.82,47.94,47.24,47.31,898164
MCK,2014-09-15,193.1,193.24,191.01,191.78,636929
MCO,2014-09-15,95,95.06,93.98,94.71,837020
MDLZ,2014-09-15,35.29,35.53,35.21,35.43,4353468
MDT,2014-09-15,65.25,65.41,64.75,64.95,3727049
MET,2014-09-15,55.45,55.45,54.78,55.06,3970256
MGM,2014-09-15,23.64,23.64,22.845,23.21,11362629
MHK,2014-09-15,142.43,142.56,140.23,141.42,663223
MKC,2014-09-15,68.48,68.59,68.14,68.38,308599
MLM,2014-09-15,129.26,129.26,127.98,128.07,494846
MMC,2014-09-15,52.77,53.07,52.6302,52.95,1269249
MMM,2014-09-15,144.17,144.69,143.66,144.48,1867980
MNST,2014-09-15,29.8833,30.0033,29.7166,30,1898499
MON,2014-09-15,113.13,113.73,112.57,113.14,2895286
MOS,2014-09-15,46.21,46.54,46.11,46.41,1861787
MO,2014-09-15,43.6,44.5,43.37,44.27,11428134
MPC,2014-09-15,43.335,44.36,42.86,44.265,8076414
MRK,2014-09-15,59.65,59.99,59.5,59.52,7739412
MRO,2014-09-15,39.5,40.02,39.25,39.83,3225493
MSFT,2014-09-15,46.54,46.71,46.1,46.24,37667644
MSI,2014-09-15,61.6,61.6,61.19,61.42,1838230
MS,2014-09-15,34.97,35.23,34.76,35.21,9632689
MTB,2014-09-15,125.77,126.23,125.15,125.68,392135
MTD,2014-09-15,269.57,269.57,266.7,267.51,68443
MU,2014-09-15,31.4,31.52,29.87,30.02,37018476
MYL,2014-09-15,47.26,47.63,46.48,46.75,2280294
M,2014-09-15,59.52,59.86,58.93,59.57,3632520
NAVI,2014-09-15,17.6,17.6,17.2,17.36,1394414
NBL,2014-09-15,68.97,69.83,68.51,69.48,1959827
NCLH,2014-09-15,36.52,36.61,36.025,36.44,454270
NDAQ,2014-09-15,43.77,43.94,43.47,43.66,742678
NEE,2014-09-15,94.44,94.86,93.77,94.18,1346715
NEM,2014-09-15,25.1,25.12,24.79,25.02,4427011
NFLX,2014-09-15,68.2199,68.2199,65.2642,65.3928,20616771
NFX,2014-09-15,38.26,38.71,37.71,38.45,1910368
NI,2014-09-15,39.06,39.24,38.82,38.93,1498478
NKE,2014-09-15,41.05,41.09,40.505,40.805,6731534
NLSN,2014-09-15,45.15,45.18,44.39,44.4,1920722
NOC,2014-09-15,129.77,130.92,129.54,130.57,745415
NOV,2014-09-15,80.78,81.53,80.3,81.3,2815961
NRG,2014-09-15,30.4,30.5,30.02,30.2,2476838
NSC,2014-09-15,108.07,108.39,107.32,108.17,889244
NTAP,2014-09-15,42.51,43.12,42.51,42.865,3954130
NTRS,2014-09-15,69.34,69.53,69.02,69.34,1029899
NUE,2014-09-15,55.75,56.575,55.25,55.35,2552036
NVDA,2014-09-15,19.18,19.21,18.78,18.86,7353902
NWL,2014-09-15,34.17,34.56,34.14,34.43,968771
NWSA,2014-09-15,17.15,17.29,16.87,17.05,2548344
NWS,2014-09-15,16.75,16.81,16.55,16.72,362077
OKE,2014-09-15,67.5,67.7,67.2,67.38,808772
OMC,2014-09-15,71.08,71.08,70.09,70.34,1024617
ORCL,2014-09-15,40.5,40.77,40.21,40.66,14022327
ORLY,2014-09-15,154.04,154.61,153.68,153.88,313483
OXY,2014-09-15,97.1,98.55,96.34,98.29,4380046
O,2014-09-15,42.54,42.87,42.17,42.39,1456137
PAYX,2014-09-15,41.86,42.12,41.79,42.11,1144662
PBCT,2014-09-15,15,15.15,14.94,15.01,1728699
PCAR,2014-09-15,60.09,60.22,59.41,59.54,1145521
PCG,2014-09-15,46.55,46.74,46.15,46.34,1770516
PCLN,2014-09-15,1161.16,1161.5,1139.27,1153.59,829328
PDCO,2014-09-15,40.63,40.63,40.25,40.56,321802
PEG,2014-09-15,36.79,37.07,36.78,36.93,2057482
PEP,2014-09-15,91.07,91.31,90.78,91.2,3770687
PFE,2014-09-15,29.44,29.92,29.375,29.92,24320580
PFG,2014-09-15,53.93,53.93,53.39,53.56,753044
PGR,2014-09-15,25.08,25.24,24.99,25.17,2081307
PG,2014-09-15,83.18,84.25,83.14,83.87,7008544
PHM,2014-09-15,18.75,19.08,18.72,18.94,5470858
PH,2014-09-15,117.47,117.47,116.08,117.1,832919
PKG,2014-09-15,67.88,67.94,66.86,67.34,812265
PKI,2014-09-15,44.58,44.72,43.99,44.15,737342
PLD,2014-09-15,39.03,39.24,38.65,38.83,2113384
PM,2014-09-15,84.29,84.3,83.88,84.2,3947131
PNC,2014-09-15,86.5,86.5,85.84,86.3,2151652
PNR,2014-09-15,67.21,67.8,66.88,67.33,885128
PNW,2014-09-15,56.77,57.1,56.65,56.75,585877
PPG,2014-09-15,99.88,100.1925,99.2417,99.855,992602
PPL,2014-09-15,32.64,32.79,32.54,32.64,3044882
PRGO,2014-09-15,145.46,145.46,142.48,143.68,564628
PRU,2014-09-15,90.62,90.81,89.97,90.36,2048842
PSA,2014-09-15,166.06,167.04,165.06,166.27,672943
PSX,2014-09-15,83.04,84.02,82.69,83.9,2420309
PVH,2014-09-15,126.44,127,125.1,125.98,603721
PWR,2014-09-15,36.53,36.63,36.29,36.54,618743
PXD,2014-09-15,201.4,203.97,199,202.62,906887
PX,2014-09-15,131.52,131.9,130.915,131.55,809969
QCOM,2014-09-15,75.5,75.58,74.99,75.08,6637492
RCL,2014-09-15,67.35,67.41,66.21,66.43,854271
REGN,2014-09-15,347.07,347.5,340.39,346.03,539439
REG,2014-09-15,55.04,55.64,54.8,55.13,405866
RE,2014-09-15,161.83,163.41,161.0325,162.63,344974
RF,2014-09-15,10.31,10.37,10.21,10.28,14761395
RHI,2014-09-15,50.49,50.68,50.25,50.67,471102
RHT,2014-09-15,60.57,60.7,59.31,59.69,1120802
RJF,2014-09-15,54.33,54.6,54.1,54.51,868697
RL,2014-09-15,173.46,174.01,170.76,170.99,988317
RMD,2014-09-15,52.6,52.6,52.2,52.43,765560
ROK,2014-09-15,115.43,115.98,115.06,115.49,299701
ROP,2014-09-15,146.9,147.46,146.29,147.05,291976
ROST,2014-09-15,37.725,37.875,37.445,37.475,1822442
RRC,2014-09-15,72.57,73.2,71.67,72.8,1642131
RSG,2014-09-15,39.21,39.28,39.08,39.17,1026104
RTN,2014-09-15,100.96,101.68,100.44,101.51,1935840
SBAC,2014-09-15,112.73,113.26,110.88,111.35,738704
SBUX,2014-09-15,37.63,37.67,37.195,37.46,10845708
SCG,2014-09-15,50.05,50.41,49.88,50.07,509224
SCHW,2014-09-15,29.43,29.48,29.09,29.26,6388007
SEE,2014-09-15,36.9,37.02,36.53,36.95,1984076
SHW,2014-09-15,215.16,215.91,213.61,215.18,442830
SIG,2014-09-15,117.98,118,116.05,116.85,380684
SJM,2014-09-15,99.79,99.96,99.2,99.73,472249
SLB,2014-09-15,102.03,103.6,101.85,103.05,5740363
SLG,2014-09-15,104.04,104.51,103.22,103.45,540204
SNA,2014-09-15,125.6,125.77,124.83,125.36,203792
SNI,2014-09-15,78.27,78.56,78.01,78.13,468587
SNPS,2014-09-15,41.01,41.13,40.72,40.81,368632
SO,2014-09-15,43.42,43.68,43.22,43.37,3919927
SPGI,2014-09-15,85.78,85.85,85.11,85.51,706616
SPG,2014-09-15,165.52,166.23,164.44,165.54,1538242
SRCL,2014-09-15,117.43,117.57,117.11,117.29,196070
SRE,2014-09-15,103.85,104.67,103.71,104.31,637524
STI,2014-09-15,39.03,39.35,39.03,39.21,3579181
STT,2014-09-15,74.09,74.56,73.56,74.3,2748856
STX,2014-09-15,61.15,61.2485,58.79,58.84,3891055
STZ,2014-09-15,86.36,87.15,86,86.95,1141252
SWKS,2014-09-15,55.02,55.44,53.71,54,3016441
SWK,2014-09-15,91.72,91.97,91.36,91.78,714062
SYF,2014-09-15,24.35,24.38,23.92,24.15,1125620
SYK,2014-09-15,83.38,83.74,83.04,83.4,566656
SYMC,2014-09-15,24.04,24.32,23.82,24.19,7377537
SYY,2014-09-15,37.96,37.99,37.71,37.79,2276185
TAP,2014-09-15,76.71,77.78,75.31,76,10515055
TDG,2014-09-15,188.23,190.34,187.87,189.99,305914
TEL,2014-09-15,63.12,63.16,62.42,62.61,2019538
TGT,2014-09-15,62.43,62.61,62.07,62.21,3694112
TIF,2014-09-15,100.92,100.97,100.01,100.71,985045
TJX,2014-09-15,59.77,59.95,59.581,59.7,1933385
TMK,2014-09-15,53.58,53.64,53.36,53.39,436292
TMO,2014-09-15,123.05,123.2599,121.68,122.34,1296003
TPR,2014-09-15,36.9,37.27,36.67,36.93,4206008
TRIP,2014-09-15,99.23,99.75,94.33,95.22,1890457
TROW,2014-09-15,79.55,79.7227,78.7,78.98,1271038
TRV,2014-09-15,92.58,93.76,92.35,93.55,1702594
TSCO,2014-09-15,60.91,61.19,59.94,60.19,1642945
TSN,2014-09-15,38.24,38.41,38.01,38.3,3653164
TSS,2014-09-15,31.75,31.89,31.4399,31.82,878197
TWX,2014-09-15,76.63,76.69,75.97,76.2,3024719
TXN,2014-09-15,47.11,47.95,47.11,47.59,3238729
TXT,2014-09-15,36.42,36.49,35.93,36.36,1862653
T,2014-09-15,34.61,34.78,34.42,34.69,14689891
UAA,2014-09-15,34.635,34.695,33.115,33.595,6115626
UAL,2014-09-15,50.41,50.5,49.17,49.56,4064841
UDR,2014-09-15,28.34,28.54,28.01,28.11,1301914
UHS,2014-09-15,112.43,113.21,110.22,111.25,1334392
ULTA,2014-09-15,114.61,115.29,113.14,114.41,1609890
UNH,2014-09-15,86.3,86.82,85.83,86.03,2441860
UNM,2014-09-15,35.83,35.94,35.57,35.8,787759
UNP,2014-09-15,107.09,107.3,106.41,107.04,2928670
UPS,2014-09-15,98.03,98.03,97.15,97.62,2296315
URI,2014-09-15,117.5,118.85,115.65,116.29,1631004
USB,2014-09-15,42.15,42.52,42.14,42.37,5015135
UTX,2014-09-15,108.28,108.47,107.75,108.32,2515005
VAR,2014-09-15,84.97,84.97,82.91,83.62,1084619
VFC,2014-09-15,65.85,66.24,65.56,66.02,1715990
VIAB,2014-09-15,79.26,79.59,79.1,79.28,2224801
VLO,2014-09-15,48.43,49.03,48.02,48.98,7794060
VMC,2014-09-15,62.52,62.81,61.92,62.32,861602
VNO,2014-09-15,102.6,103.34,101.95,102.37,667848
VRSK,2014-09-15,64.73,64.86,64.14,64.26,751292
VRSN,2014-09-15,56.23,56.74,55.5,55.58,1159676
VRTX,2014-09-15,92.81,92.81,91.27,92.13,1151152
VTR,2014-09-15,61.4,61.85,61.16,61.39,3108151
VZ,2014-09-15,48.49,48.6,48.3,48.56,12452246
V,2014-09-15,53.4625,53.9025,53.4625,53.66,7039100
WAT,2014-09-15,101.82,101.82,100.72,101.23,247056
WBA,2014-09-15,63.07,63.08,62.32,62.72,3711437
WDC,2014-09-15,99.69,100.28,97.4025,97.55,1618406
WEC,2014-09-15,44.28,44.66,44.13,44.48,2657461
WFC,2014-09-15,51.73,52.16,51.655,51.94,10414820
WHR,2014-09-15,152.6,155.19,151.9,153.17,951245
WMB,2014-09-15,56.06,56.79,55.9,56.63,4648624
WMT,2014-09-15,75.78,75.89,75.61,75.81,3748478
WM,2014-09-15,46.89,47.3,46.74,47.12,1119209
WU,2014-09-15,16.77,16.89,16.68,16.82,2660115
WYNN,2014-09-15,182.1,182.655,179.365,180.72,1629075
WYN,2014-09-15,80.37,80.7,79.915,80.54,751346
WY,2014-09-15,33.07,33.25,32.83,32.93,2700761
XEC,2014-09-15,133.21,135.98,132.37,135.04,863296
XEL,2014-09-15,31.38,31.55,31.19,31.33,1787019
XLNX,2014-09-15,42.51,42.57,41.86,41.97,2321280
XL,2014-09-15,33.42,33.75,33.34,33.54,1364213
XOM,2014-09-15,95.73,96.4,95.4,96.29,10694860
XRAY,2014-09-15,46.82,46.82,46.47,46.63,382720
XRX,2014-09-15,54.28,54.44,52.92,53.6,2076460
XYL,2014-09-15,37.16,37.33,37.04,37.18,403924
YUM,2014-09-15,71.39,71.97,71.39,71.74,1781857
ZBH,2014-09-15,104.93,104.93,104.19,104.49,785295
ZION,2014-09-15,29.6,29.6,29.33,29.445,2469041
ZTS,2014-09-15,36.25,36.32,36.13,36.27,2164630
AAL,2014-09-16,37,38.01,36.81,37.98,6724333
AAPL,2014-09-16,99.8,101.26,98.89,100.86,66908133
AAP,2014-09-16,133.39,136.47,133.105,135.42,735559
ABBV,2014-09-16,57.63,58.7,57.46,58.6,9112383
ABC,2014-09-16,76.47,77.44,75.71,77.11,1988534
ABT,2014-09-16,42.71,42.97,42.49,42.9,3179453
ACN,2014-09-16,79.84,80.47,79.175,80.09,4188438
ADBE,2014-09-16,70.01,70.96,69.19,70.73,5965195
ADI,2014-09-16,48.65,49.325,48.64,49.2,2001364
ADM,2014-09-16,50.44,51.41,50.4,51.26,2388549
ADP,2014-09-16,82.56,83.555,82.56,83.41,1389454
ADSK,2014-09-16,53.56,54.76,53.48,54.75,3440688
ADS,2014-09-16,249.64,252.38,248.92,250.27,441095
AEE,2014-09-16,38.44,38.88,38.35,38.71,809763
AEP,2014-09-16,52.73,53.785,52.6401,53.63,2175888
AES,2014-09-16,14.4,14.63,14.35,14.57,2893720
AET,2014-09-16,82.11,83.47,81.85,83.35,1552287
AFL,2014-09-16,59.46,59.66,58.78,58.94,4585524
AGN,2014-09-16,234.6,239.58,234,238.76,1934329
AIG,2014-09-16,55.22,55.73,55.13,55.62,6949915
AIV,2014-09-16,32.72,33.21,32.61,33.15,731047
AIZ,2014-09-16,65.24,65.66,65.19,65.42,276610
AJG,2014-09-16,45.45,45.66,45.03,45.43,927440
AKAM,2014-09-16,61.22,62.53,61.0201,62.16,1587505
ALB,2014-09-16,64.25,65.24,64.02,64.98,1178692
ALGN,2014-09-16,53.7,54.27,53.04,54.17,855795
ALK,2014-09-16,46.22,47.08,45.7,46.75,1335504
ALLE,2014-09-16,50.72,51.41,50.58,51.1,671711
ALL,2014-09-16,61.35,61.8601,61.29,61.71,1616950
ALXN,2014-09-16,160.03,164.06,159.11,163.41,928828
AMAT,2014-09-16,22.08,22.41,21.85,22.37,8430154
AMD,2014-09-16,3.89,3.9,3.795,3.81,40156448
AME,2014-09-16,51.77,51.88,51.51,51.72,674593
AMGN,2014-09-16,137.32,139.55,136.95,139.33,2401196
AMG,2014-09-16,204.02,205.1,200.935,204.91,447213
AMP,2014-09-16,124.14,125.21,123.51,124.76,704064
AMT,2014-09-16,95.14,95.85,94.87,95.47,2118817
AMZN,2014-09-16,321.07,329.48,320.1,327.76,3265860
ANDV,2014-09-16,61.79,63.7699,61.65,62.64,2598450
ANSS,2014-09-16,79.84,80.35,78.94,79.74,382869
ANTM,2014-09-16,118.51,120.57,118.11,120.32,1948046
AON,2014-09-16,87.09,87.3999,86.65,87.01,860500
AOS,2014-09-16,24.44,25,24.42,24.98,1665504
APA,2014-09-16,97.27,98.75,97.13,97.82,2296255
APC,2014-09-16,105.95,108.14,105.74,107.01,2954047
APD,2014-09-16,128.73,132.28,128.35,131.48,3398972
APH,2014-09-16,51.565,52.13,51.435,51.995,835222
ARE,2014-09-16,76.08,76.69,75.92,76.38,541902
ARNC,2014-09-16,48.21,49.4655,48.15,48.48,14555499
ATVI,2014-09-16,22.33,22.52,22.165,22.21,6673251
AVB,2014-09-16,144.41,145.844,144.39,145.41,942994
AVGO,2014-09-16,86.37,88.27,85.67,87.92,2115818
AVY,2014-09-16,48.53,48.63,48.19,48.2,776792
AWK,2014-09-16,49.11,49.77,49.02,49.61,353233
AXP,2014-09-16,87.16,88.7,86.88,88.36,5951014
AYI,2014-09-16,123.94,124.67,122.75,124.16,495699
AZO,2014-09-16,528.25,543.06,528.25,540.85,206638
A,2014-09-16,57.82,58.11,57.37,57.91,1379832
BAC,2014-09-16,16.67,16.84,16.67,16.71,65017235
BAX,2014-09-16,74.49,75.1386,74.28,74.99,1548920
BA,2014-09-16,126.2,127.7,125.72,127.32,3379618
BBT,2014-09-16,37.89,38.31,37.89,38.08,2845321
BBY,2014-09-16,34,34.87,33.8101,34.8,7127809
BDX,2014-09-16,113.82,114.43,113.41,114.29,977301
BEN,2014-09-16,55.28,55.9,54.91,55.66,1203321
BF.B,2014-09-16,45.755,46.475,45.72,46.255,819388
BIIB,2014-09-16,319.42,328.75,318.69,326.88,999124
BK,2014-09-16,39.71,40.245,39.67,40.17,5906469
BLK,2014-09-16,326.29,329.1,323.37,328.17,589417
BLL,2014-09-16,32.805,33.02,32.735,32.82,1520124
BMY,2014-09-16,49.98,51.17,49.7,51.15,7004495
BRK.B,2014-09-16,138,138.99,137.61,138.69,2672400
BSX,2014-09-16,12.36,12.41,12.195,12.34,23483014
BWA,2014-09-16,58.37,58.73,57.97,58.35,2321670
BXP,2014-09-16,114.99,116.77,114.44,116.31,781424
CAG,2014-09-16,32.34,32.46,32.24,32.37,2814653
CAH,2014-09-16,74.94,75.87,74.88,75.55,1607384
CAT,2014-09-16,104.21,105.83,103.77,104.86,5289678
CA,2014-09-16,28.22,28.65,28.1,28.555,1691614
CBG,2014-09-16,30.03,30.34,29.85,30.32,2412911
CBOE,2014-09-16,54.54,55.185,54.38,54.75,701591
CBS,2014-09-16,56.71,57.34,56.32,56.9,8350297
CB,2014-09-16,105.35,106.52,105.35,105.9,1729613
CCI,2014-09-16,78.2,79.26,78.09,79.22,1553504
CCL,2014-09-16,39.14,39.66,39.06,39.5,3078466
CDNS,2014-09-16,17.51,17.795,17.49,17.7,2446999
CELG,2014-09-16,89.65,92.8,89.01,92.57,5012686
CERN,2014-09-16,58.33,58.7,57.87,58.57,1139731
CF,2014-09-16,50.3,51.1,50.248,50.892,2523730
CHD,2014-09-16,34.665,35.14,34.5825,35.02,1354668
CHK,2014-09-16,25.02,25.46,24.94,25.36,5406724
CHRW,2014-09-16,67.09,67.3,66.86,67.2,1157161
CHTR,2014-09-16,159.82,161.58,159.82,161.42,840633
CINF,2014-09-16,47.74,48.11,47.69,47.94,463088
CI,2014-09-16,91.62,93.42,91.1,93.24,1063633
CLX,2014-09-16,89.77,90.62,89.01,90.18,685080
CL,2014-09-16,64.38,65.4,64.25,65.14,4466436
CMA,2014-09-16,50.93,51.43,50.71,50.77,1710041
CMCSA,2014-09-16,28.53,28.635,28.39,28.615,18240780
CME,2014-09-16,79.64,80.42,79.18,79.87,1435582
CMG,2014-09-16,655.85,656.8699,651,654.2,486779
CMI,2014-09-16,136.37,138.03,134.77,137.46,2444551
CMS,2014-09-16,29.55,29.95,29.55,29.86,2137000
CNC,2014-09-16,38.455,39.5025,38.3855,39.475,1985902
CNP,2014-09-16,24.23,24.53,24.22,24.43,2780836
COF,2014-09-16,81.55,82.49,81.25,82.18,2891496
COG,2014-09-16,33.16,33.99,33.15,33.75,3231719
COL,2014-09-16,76.9,77.5,76.36,77.23,433820
COO,2014-09-16,157.63,158.09,155.54,158.05,670148
COP,2014-09-16,79.5,81.28,79.32,80.75,6172455
COST,2014-09-16,125.6,126.79,125.52,126.43,1684380
COTY,2014-09-16,17.43,17.44,17.2,17.23,629688
CPB,2014-09-16,43.51,43.8,43.43,43.6,557971
CRM,2014-09-16,57.46,57.95,57.02,57.61,4063439
CSCO,2014-09-16,25,25.415,24.98,25.22,31902713
CSX,2014-09-16,31.51,31.9,31.4,31.87,4746029
CTAS,2014-09-16,66.71,67.1,66.2,66.86,467930
CTL,2014-09-16,39.69,39.89,39.58,39.6,4007351
CTSH,2014-09-16,44.47,45.1,44.2,44.98,10920375
CTXS,2014-09-16,71.66,71.82,70.88,71.57,1344971
CVS,2014-09-16,81.16,82.57,81.15,82.22,3832109
CVX,2014-09-16,124.06,125.68,123.61,124.96,6592111
CXO,2014-09-16,131.87,134.79,130.935,133.65,1036781
C,2014-09-16,52.12,52.41,51.9134,52.36,13221509
DAL,2014-09-16,39.14,39.6,38.6,39.52,7582513
DE,2014-09-16,82.4,83.39,82.2,82.93,4227138
DFS,2014-09-16,62.73,63.66,62.53,63.42,1929392
DGX,2014-09-16,62.45,63.69,62.26,63.52,819854
DG,2014-09-16,63.44,63.93,63.36,63.86,4455303
DHI,2014-09-16,21.6,21.75,21.45,21.6,3918511
DHR,2014-09-16,76.44,77.66,76.15,77.57,3099851
DISCA,2014-09-16,39.37,39.87,38.7,39.455,5549400
DISCK,2014-09-16,38.5,39.23,38.05,38.965,2861830
DISH,2014-09-16,65.41,65.9,65.03,65.54,1094576
DIS,2014-09-16,89.71,90.43,89.46,90.27,4333970
DLR,2014-09-16,63.52,64.2,63.26,63.93,1255925
DLTR,2014-09-16,55.38,55.8,55.38,55.73,1562731
DOV,2014-09-16,84.97,85.65,84.31,85.27,622400
DPS,2014-09-16,62.56,63.69,62.42,63.51,1753324
DRE,2014-09-16,17.52,17.82,17.52,17.71,2554937
DRI,2014-09-16,49.83,49.97,49.391,49.54,1749923
DTE,2014-09-16,76.04,77.24,75.92,76.9,583585
DUK,2014-09-16,73.94,74.59,73.85,74.35,3483894
DVA,2014-09-16,73.67,74.31,73.45,74.24,1187853
DVN,2014-09-16,70.36,72.3099,70,71.85,4246660
D,2014-09-16,68.55,69.64,68.51,69.34,1719427
EA,2014-09-16,36.4,37.25,36.325,37.02,2299821
EBAY,2014-09-16,50.97,51.88,50.56,51.61,13652420
ECL,2014-09-16,115.1,116.49,114.66,116.12,774404
ED,2014-09-16,56.7,57.38,56.7,57.24,1579847
EFX,2014-09-16,78.13,78.13,77.58,77.93,465061
EIX,2014-09-16,57.09,58.25,57.08,58.12,1954786
EL,2014-09-16,74.3,75.2,74.06,74.73,865033
EMN,2014-09-16,83.01,84.05,82.65,83.72,1296491
EMR,2014-09-16,64.29,64.425,63.75,64.41,2563770
EOG,2014-09-16,102.33,105.9,101.75,105.22,4117680
EQIX,2014-09-16,215.45,218.2,215.26,216.61,666891
EQR,2014-09-16,62.12,62.8,62.11,62.51,2374927
EQT,2014-09-16,94.84,96.27,94.84,95.66,1295392
ESRX,2014-09-16,73.47,74.26,73.34,74.04,2498245
ESS,2014-09-16,182.55,183.6,181.72,183.2,334398
ES,2014-09-16,44.62,45.68,44.54,45.56,2162000
ETFC,2014-09-16,22.94,23.37,22.8,23.36,3445141
ETN,2014-09-16,66.77,66.92,65.87,66.71,3621242
ETR,2014-09-16,75.85,77.49,75.71,77.01,1194795
EW,2014-09-16,50.69,50.765,50.11,50.5,1901066
EXC,2014-09-16,33.21,33.89,33.09,33.82,4809034
EXPD,2014-09-16,41.96,42.16,41.65,42.13,1055503
EXPE,2014-09-16,84.82,86.36,84.53,86.21,1309911
EXR,2014-09-16,50.39,51.42,50.39,51.2,902159
FAST,2014-09-16,45.8,45.98,45.32,45.82,1023711
FBHS,2014-09-16,42.69,43.03,42.515,42.85,1307495
FB,2014-09-16,73.52,76.23,73.07,76.08,37742482
FCX,2014-09-16,34.3,35.1,34.12,34.89,9558009
FDX,2014-09-16,154.81,155.06,153.05,154.66,2226175
FE,2014-09-16,34.35,34.95,34.22,34.8,3150509
FFIV,2014-09-16,123.22,126.15,123.21,125.82,616594
FISV,2014-09-16,64.83,65.26,64.61,65.18,851445
FIS,2014-09-16,56.76,57.16,56.49,56.99,1078057
FITB,2014-09-16,20.48,20.74,20.47,20.57,5671211
FLIR,2014-09-16,33,33.22,32.93,33.15,478074
FLR,2014-09-16,69.65,70.07,69.32,69.65,1492810
FLS,2014-09-16,73.56,74.2699,73.11,74.13,679291
FL,2014-09-16,56.98,58.4,56.865,57.98,1700790
FMC,2014-09-16,63.38,63.43,62.8921,63.22,1000922
FOXA,2014-09-16,34.88,35.08,34.59,34.75,12144734
FOX,2014-09-16,33.92,34.07,33.61,33.745,1804717
FRT,2014-09-16,119.68,121.15,119.035,120.59,547704
FTI,2014-09-16,54,56.5,54,56.07,2605459
F,2014-09-16,16.38,16.53,16.16,16.52,23772607
GD,2014-09-16,126.6,128.34,126.18,127.75,1253436
GE,2014-09-16,25.92,26.27,25.88,26.21,27482919
GGP,2014-09-16,23.88,24.24,23.84,24.21,4266912
GILD,2014-09-16,99.85,104.97,99.23,104.76,14933028
GIS,2014-09-16,53.18,53.555,53.02,53.18,3177493
GLW,2014-09-16,20.53,20.77,20.51,20.64,4831037
GM,2014-09-16,33.49,33.95,33.45,33.71,11082986
GOOGL,2014-09-16,580.95,590.15,580.95,588.78,1581589
GOOG,2014-09-16,572.76,581.5,572.66,579.95,1478306
GPC,2014-09-16,88.4,89.29,88.01,89.08,577307
GPN,2014-09-16,35.275,35.94,35.033,35.765,1325590
GPS,2014-09-16,44,44.37,43.95,44.12,2716637
GRMN,2014-09-16,53.55,54.2,53.38,53.74,1161948
GS,2014-09-16,183.9,184.56,182.8,184.04,2142740
GT,2014-09-16,24.34,24.965,24.27,24.74,3177330
GWW,2014-09-16,248.37,249.01,245.82,248.67,444823
HAL,2014-09-16,66.09,67.89,65.99,67.29,6331054
HAS,2014-09-16,53.56,53.71,53.37,53.44,750287
HBAN,2014-09-16,10,10.13,9.99,10.015,6546810
HBI,2014-09-16,26.4425,26.8925,26.3625,26.7175,4241740
HCA,2014-09-16,71.2,72.2,70.9,71.7,3077823
HCN,2014-09-16,63.59,64,63.34,63.86,2239821
HCP,2014-09-16,40.48,40.98,40.48,40.75,2930261
HD,2014-09-16,89.27,90.74,88.53,90.27,5045237
HES,2014-09-16,98.21,99.9,97.7621,99.18,1877364
HIG,2014-09-16,36.99,37.35,36.97,37.22,2346568
HII,2014-09-16,105.24,106.4,104.8451,105.78,270936
HOG,2014-09-16,64.23,64.24,63.51,63.57,1848094
HOLX,2014-09-16,24.54,24.85,24.285,24.8,2414036
HON,2014-09-16,94.47,95.02,93.89,94.86,2237666
HP,2014-09-16,101.54,105,101.49,104.04,942794
HRB,2014-09-16,32.2,32.37,32.11,32.27,1903287
HRL,2014-09-16,25.045,25.415,25,25.405,1286842
HRS,2014-09-16,69.39,69.81,69.14,69.68,304293
HSIC,2014-09-16,58.01,58.525,57.77,58.3475,1637706
HST,2014-09-16,21.61,22.06,21.605,22.04,4031088
HSY,2014-09-16,92.85,94.41,92.85,93.99,2036494
HUM,2014-09-16,128.28,132.48,127.72,132.37,1514266
IBM,2014-09-16,191.25,193.57,190.82,192.96,2561528
ICE,2014-09-16,38.86,39.538,38.666,39.362,4145580
IDXX,2014-09-16,60.715,61.46,60.515,61.355,623256
IFF,2014-09-16,98.48,99.57,98.25,99.24,278143
ILMN,2014-09-16,166.61,173.51,164.78,173.02,1437326
INCY,2014-09-16,47.87,48.81,47.24,48.7,836581
INFO,2014-09-16,24.35,24.67,24.3,24.4,89763
INTC,2014-09-16,34.47,35.08,34.47,34.93,20878492
INTU,2014-09-16,83.67,83.86,83.45,83.78,1427370
IPG,2014-09-16,18.72,18.74,18.585,18.66,5855992
IP,2014-09-16,49.69,49.7,49.01,49.08,5386453
IQV,2014-09-16,57.36,57.85,56.62,57.16,527547
IRM,2014-09-16,35.75,35.81,35.25,35.56,1230330
IR,2014-09-16,59.41,60.24,59.13,60.06,1706094
ISRG,2014-09-16,156.0965,158.9932,154.3598,158.2265,707592
ITW,2014-09-16,88.18,89.06,87.94,88.7,1476074
IT,2014-09-16,76.15,76.81,75.81,76.36,372772
IVZ,2014-09-16,40.2,40.7,39.97,40.61,2182007
JBHT,2014-09-16,74.63,75,74.42,74.63,1193464
JCI,2014-09-16,46.2094,46.6597,46.1256,46.5445,2871981
JEC,2014-09-16,53.16,53.7,52.85,53.4,1344211
JNJ,2014-09-16,104.49,105.94,104.3,105.88,6081537
JNPR,2014-09-16,23.01,23.01,22.49,22.8,5942218
JPM,2014-09-16,59.71,60.2,59.62,59.99,10950516
JWN,2014-09-16,68.68,69.99,68.68,69.49,988207
KEY,2014-09-16,13.76,13.96,13.76,13.82,5517358
KIM,2014-09-16,22.34,22.7,22.32,22.61,2890451
KLAC,2014-09-16,77.11,78.4,76.96,78.28,1249332
KMB,2014-09-16,107.39,107.39,106.17,106.85,1634813
KMI,2014-09-16,37.66,38.539,37.6,38.25,11788283
KMX,2014-09-16,51.77,52.53,51.49,52.13,1472895
KORS,2014-09-16,76.66,77.09,76.03,76.38,2130633
KO,2014-09-16,41.29,41.795,41.18,41.64,15232844
KR,2014-09-16,25.725,26.225,25.71,26.11,6832580
KSS,2014-09-16,60.18,61.44,60.08,61.11,3052809
KSU,2014-09-16,115.24,119.25,114.56,118.42,1450644
K,2014-09-16,63.55,64.27,63.53,63.87,2107257
LB,2014-09-16,64.77,66.05,64.72,66,1480797
LEG,2014-09-16,34.98,35.35,34.9,35.22,569730
LEN,2014-09-16,38.3823,38.8333,38.098,38.3627,4027878
LH,2014-09-16,106.06,107.44,105.6,107.01,415229
LKQ,2014-09-16,27.93,28.145,27.75,28.06,1824486
LLL,2014-09-16,115.8,116.46,115.35,116.13,789544
LLY,2014-09-16,65.25,65.91,64.9,65.8,2871036
LMT,2014-09-16,175.13,177.935,175.02,177.19,1187091
LNC,2014-09-16,54.02,54.9,53.99,54.68,993125
LNT,2014-09-16,28.58,28.955,28.55,28.835,1229602
LOW,2014-09-16,53,53.97,52.91,53.7,5177599
LRCX,2014-09-16,72,74.16,71.35,74.09,2378399
LUK,2014-09-16,25.78,25.86,25.55,25.58,847957
LUV,2014-09-16,33.94,34.6,33.54,34.53,6712623
LYB,2014-09-16,111.78,112.52,111.46,111.56,2959733
L,2014-09-16,42.38,42.51,42.26,42.43,1211789
MAA,2014-09-16,67.76,68.67,67.59,68.43,448001
MAC,2014-09-16,64.37,65.6,64.255,65.4,1381801
MAR,2014-09-16,70.5,71.23,70.33,71.14,2199641
MAS,2014-09-16,23.81,24.27,23.75,24.18,3502859
MAT,2014-09-16,34.13,34.355,34.07,34.08,2344465
MA,2014-09-16,75.65,76.8,74.94,76.59,4870660
MCD,2014-09-16,93.27,94.11,93.25,93.75,5827958
MCHP,2014-09-16,47.06,48.125,47.01,48.06,1054026
MCK,2014-09-16,191.48,195.46,190.295,195.3,1048623
MCO,2014-09-16,94.6,96.14,94.28,95.57,850624
MDLZ,2014-09-16,35.35,35.69,35.28,35.54,7424323
MDT,2014-09-16,64.83,66.21,64.43,66.19,6301795
MET,2014-09-16,54.74,55.53,54.73,55.25,3283928
MGM,2014-09-16,22.4,22.86,22,22.82,17839676
MHK,2014-09-16,140.59,141.2,139.4736,140.07,760823
MKC,2014-09-16,68.37,68.97,68.37,68.71,453479
MLM,2014-09-16,127.46,128.71,126.86,128.37,368123
MMC,2014-09-16,52.87,53.35,52.82,53.19,1068884
MMM,2014-09-16,143.8,144.99,143.59,144.85,1945076
MNST,2014-09-16,29.8666,30.25,29.7133,30.1966,2530752
MON,2014-09-16,113.27,113.98,112.76,113.92,4128215
MOS,2014-09-16,46.25,46.84,46.11,46.78,2971516
MO,2014-09-16,44.07,44.5,44.03,44.36,6643344
MPC,2014-09-16,44.045,44.9225,43.98,44.09,5515578
MRK,2014-09-16,59.51,60.06,59.28,59.99,9045379
MRO,2014-09-16,39.85,40.47,39.78,40.12,5516417
MSFT,2014-09-16,46.39,46.85,46.29,46.76,27910571
MSI,2014-09-16,61.27,61.86,61.27,61.69,1476435
MS,2014-09-16,35.14,35.23,34.825,35.11,8498173
MTB,2014-09-16,125.55,126.09,124.9,125.7,523557
MTD,2014-09-16,267.58,269.54,265.284,267.86,178752
MU,2014-09-16,30.09,31.58,29.73,31.45,28739836
MYL,2014-09-16,46.7,48.01,46.56,47.96,3261054
M,2014-09-16,59.64,60.75,59.56,60.24,3924466
NAVI,2014-09-16,17.33,17.59,17.23,17.5,981544
NBL,2014-09-16,69.7,71.43,69.31,71.11,2233465
NCLH,2014-09-16,36.23,36.575,35.97,36.43,740404
NDAQ,2014-09-16,43.56,44.04,43.56,43.97,1008925
NEE,2014-09-16,94.05,95.49,93.84,95.13,2281699
NEM,2014-09-16,24.96,25.34,24.76,25.04,7402605
NFLX,2014-09-16,64.0571,65.4485,63.6571,65.2728,26844013
NFX,2014-09-16,38.44,39.77,38.26,39.18,2297201
NI,2014-09-16,38.85,39.65,38.85,39.47,1373073
NKE,2014-09-16,40.615,40.77,40.415,40.6,9393364
NLSN,2014-09-16,44.51,44.83,44.195,44.72,2074258
NOC,2014-09-16,130.32,132.21,130.08,131.93,728312
NOV,2014-09-16,81.3,82.86,81.18,82.35,2715578
NRG,2014-09-16,30.2,30.74,30.11,30.67,3959283
NSC,2014-09-16,108.13,109.259,107.54,109.17,1550538
NTAP,2014-09-16,42.84,43.1,42.61,42.97,2759064
NTRS,2014-09-16,69.3,69.58,68.97,69.18,1040425
NUE,2014-09-16,55.07,55.88,54.92,55.62,1822339
NVDA,2014-09-16,18.81,19.24,18.75,19.135,5498477
NWL,2014-09-16,34.46,34.665,34.21,34.5,1134706
NWSA,2014-09-16,17.02,17.175,16.98,17.04,1766863
NWS,2014-09-16,16.65,16.835,16.62,16.71,409107
OKE,2014-09-16,67.2,68.34,67.18,68.15,786264
OMC,2014-09-16,70.29,70.77,69.94,70.62,1243028
ORCL,2014-09-16,40.81,41.33,40.5,41.19,13224572
ORLY,2014-09-16,153.6,155.511,153.5236,155.02,678499
OXY,2014-09-16,97.43,99.21,97.4,98.56,3810365
O,2014-09-16,42.45,43.19,42.45,42.83,2949396
PAYX,2014-09-16,41.68,42.12,41.64,41.9,1859551
PBCT,2014-09-16,14.73,14.975,14.71,14.89,3220924
PCAR,2014-09-16,59.44,59.5,58.65,59.2,2398243
PCG,2014-09-16,45.94,46.54,45.21,45.96,7386398
PCLN,2014-09-16,1149.89,1179.56,1149.31,1172.92,810237
PDCO,2014-09-16,40.56,40.64,40.31,40.36,452060
PEG,2014-09-16,36.85,37.985,36.77,37.96,4644430
PEP,2014-09-16,91.14,93.09,90.95,92.57,5155350
PFE,2014-09-16,29.95,30.12,29.75,30.05,19603611
PFG,2014-09-16,53.41,54.05,53.37,53.72,863877
PGR,2014-09-16,25.14,25.32,25.1,25.21,2502720
PG,2014-09-16,83.58,84.45,83.56,84.08,7146245
PHM,2014-09-16,18.85,19.1,18.83,18.93,3239337
PH,2014-09-16,116.4,117.25,115.63,116.99,903369
PKG,2014-09-16,67.21,67.32,66.58,66.74,1093060
PKI,2014-09-16,44,44.17,43.58,43.75,1516223
PLD,2014-09-16,38.86,39.18,38.67,38.99,2377315
PM,2014-09-16,84.16,85.0401,84.06,84.82,3269847
PNC,2014-09-16,86.29,86.75,86,86.51,1331652
PNR,2014-09-16,67.13,67.61,66.77,67.36,869439
PNW,2014-09-16,56.68,57.53,56.64,57.34,571568
PPG,2014-09-16,99.69,100.935,99.265,100.26,1623634
PPL,2014-09-16,32.56,33.51,32.53,33.5,5679168
PRGO,2014-09-16,143.32,145.6,135,145.26,885686
PRU,2014-09-16,89.97,91.49,89.97,90.93,1866716
PSA,2014-09-16,166.1,168.14,166.024,167.17,529003
PSX,2014-09-16,83.78,86.68,83.5,85.78,5220294
PVH,2014-09-16,125.51,126.87,124.23,126.43,530655
PWR,2014-09-16,36.48,36.89,36.26,36.79,666472
PXD,2014-09-16,202.52,209.25,202.46,206.82,1229033
PX,2014-09-16,131.61,132.69,130.91,132.19,866940
QCOM,2014-09-16,75.08,75.965,74.9,75.71,7520330
RCL,2014-09-16,66.31,67.11,65.83,67.02,1299037
REGN,2014-09-16,346.82,356.21,345,355.47,821443
REG,2014-09-16,55.12,55.89,55.04,55.78,551681
RE,2014-09-16,162.22,163.95,161.92,163.1,232419
RF,2014-09-16,10.23,10.325,10.2,10.21,12224122
RHI,2014-09-16,50.63,50.665,50.1,50.48,612729
RHT,2014-09-16,59.55,60.75,59.15,60.73,1080777
RJF,2014-09-16,54.47,55.4,54.28,54.92,953986
RL,2014-09-16,171,172.6,170.63,172.6,732650
RMD,2014-09-16,52.22,52.59,51.9,52.1,754354
ROK,2014-09-16,115.32,116.37,114.43,116.29,532352
ROP,2014-09-16,147.11,148.46,146.77,147.88,213119
ROST,2014-09-16,37.47,37.88,37.375,37.745,2099184
RRC,2014-09-16,72.61,73.72,72.2,73.33,2132920
RSG,2014-09-16,39.17,39.47,39.05,39.45,913071
RTN,2014-09-16,101.35,102.178,101.04,101.71,1621204
SBAC,2014-09-16,111.42,113.3,110.935,113.16,857570
SBUX,2014-09-16,37.42,37.725,37.265,37.545,8041214
SCG,2014-09-16,50.04,50.8,49.9725,50.62,582105
SCHW,2014-09-16,29.25,29.53,29.12,29.4,7376556
SEE,2014-09-16,36.87,37.17,36.45,36.89,1619514
SHW,2014-09-16,215.23,217.71,214.7,216.52,471727
SIG,2014-09-16,116.42,118.63,116.42,118.07,734987
SJM,2014-09-16,99.5,100.91,99.39,100.8,591307
SLB,2014-09-16,102.87,105.85,102.86,104.96,6676388
SLG,2014-09-16,103.32,104.7,103,103.99,890365
SNA,2014-09-16,125.39,126.16,124.4,125.84,260350
SNI,2014-09-16,77.88,78.74,77.82,78.1,654744
SNPS,2014-09-16,40.68,41.13,40.47,40.84,620456
SO,2014-09-16,43.4,44.085,43.4,43.93,4118849
SPGI,2014-09-16,85.4,86.309,84.91,86.06,632549
SPG,2014-09-16,165.94,168.285,165.45,167.22,1390878
SRCL,2014-09-16,117.23,117.37,116.29,117.24,223705
SRE,2014-09-16,104.22,105.45,104.09,105.14,526658
STI,2014-09-16,39.11,39.6,39.03,39.37,4233253
STT,2014-09-16,74.21,74.79,74.01,74.3,2252633
STX,2014-09-16,58.68,59.61,57.86,59.245,4147074
STZ,2014-09-16,86.69,87.485,86.28,87.14,1357356
SWKS,2014-09-16,53.76,55.9,53.53,55.82,3092655
SWK,2014-09-16,91.77,92.23,91.21,91.9,738952
SYF,2014-09-16,24.24,24.36,23.88,24.31,1512128
SYK,2014-09-16,83.58,84.29,82.71,84.06,922199
SYMC,2014-09-16,24.26,24.415,24.17,24.21,8198746
SYY,2014-09-16,37.61,38.21,37.6,38.16,3601685
TAP,2014-09-16,76.6,77.66,74.96,77.46,3518109
TDG,2014-09-16,189.99,190.24,188.698,190.17,193051
TEL,2014-09-16,62.32,62.45,61.86,62.28,1591068
TGT,2014-09-16,62.07,63.26,62.06,62.86,4559208
TIF,2014-09-16,100.44,101.875,100.01,101.41,927591
TJX,2014-09-16,59.71,60.66,59.51,60.23,3107081
TMK,2014-09-16,53.42,53.74,53.31,53.53,387788
TMO,2014-09-16,122.08,122.84,121.47,122.61,1337384
TPR,2014-09-16,37.01,37.45,36.86,37.15,3489368
TRIP,2014-09-16,94.55,96.62,93.9,95.8,1397276
TROW,2014-09-16,78.74,79.24,78.42,79.08,1353830
TRV,2014-09-16,93.21,94.0597,93.16,93.64,1167948
TSCO,2014-09-16,59.84,60.86,59.27,60.73,1372624
TSN,2014-09-16,38.32,39.15,38.18,39.08,2680376
TSS,2014-09-16,31.54,31.79,31.27,31.68,1179134
TWX,2014-09-16,76.22,77.545,75.77,76.76,4681116
TXN,2014-09-16,47.35,48.08,47.1,47.92,5499556
TXT,2014-09-16,36.43,37.09,36.22,36.92,1603224
T,2014-09-16,34.61,35.01,34.58,34.95,15657502
UAA,2014-09-16,33.5,34.016,33.255,33.875,5447882
UAL,2014-09-16,49.27,49.96,48.44,49.54,4920914
UDR,2014-09-16,28.1,28.465,28.09,28.36,1812881
UHS,2014-09-16,110.81,112.802,110.61,112.07,1407087
ULTA,2014-09-16,114.04,116.97,113.2,116.15,1620431
UNH,2014-09-16,86,87.37,85.85,87.16,2973828
UNM,2014-09-16,35.73,36.19,35.7,36.02,1221946
UNP,2014-09-16,107.16,108,106.38,107.92,3594291
UPS,2014-09-16,98.09,98.41,97.4,97.96,2789805
URI,2014-09-16,115.68,118.04,115.5,117.71,1696208
USB,2014-09-16,42.31,42.585,42.28,42.37,5886124
UTX,2014-09-16,107.83,108.86,107.29,108.54,3089841
VAR,2014-09-16,83.26,83.544,82.58,83.02,897515
VFC,2014-09-16,65.91,66.63,65.8,66.34,2045724
VIAB,2014-09-16,79.39,80.435,79.18,80.005,2222862
VLO,2014-09-16,48.8,49.878,48.6,48.7,7520226
VMC,2014-09-16,62.03,62.96,61.65,62.71,640493
VNO,2014-09-16,102.39,103.65,102.15,103.31,629261
VRSK,2014-09-16,64.28,64.68,64.03,64.5,317576
VRSN,2014-09-16,55.44,55.94,55.11,55.75,981918
VRTX,2014-09-16,92.22,94.3,91.04,93.86,1550386
VTR,2014-09-16,61.45,62.0801,61.42,61.82,1995181
VZ,2014-09-16,48.54,49.14,48.52,48.96,13801011
V,2014-09-16,53.7275,54.445,53.4125,54.325,9212124
WAT,2014-09-16,100.96,101.42,100.21,101.32,501016
WBA,2014-09-16,62.64,64.05,62.43,63.64,4268906
WDC,2014-09-16,97.3,98.43,96.9,98.1,1523071
WEC,2014-09-16,44.48,45.04,44.36,44.69,1864121
WFC,2014-09-16,51.78,52.48,51.78,52.31,10524636
WHR,2014-09-16,152.3,154.32,151.75,152.6,765259
WMB,2014-09-16,56.45,57.76,56.4,57.32,3318714
WMT,2014-09-16,75.64,76.57,75.6,76.32,4109537
WM,2014-09-16,47.15,47.34,46.88,47.25,943439
WU,2014-09-16,16.74,16.77,16.57,16.73,4440148
WYNN,2014-09-16,175.44,181.03,172.525,179.87,3834978
WYN,2014-09-16,80.15,81.3,79.92,81.26,1014496
WY,2014-09-16,32.95,33.28,32.9,33.1,4143684
XEC,2014-09-16,135.22,138.49,134.26,136.99,1212201
XEL,2014-09-16,31.02,31.43,31,31.38,2200809
XLNX,2014-09-16,42.14,43.5,42.13,43.225,4458587
XL,2014-09-16,33.52,33.845,33.47,33.59,1303246
XOM,2014-09-16,96.23,98.05,96.02,97.43,11582529
XRAY,2014-09-16,46.45,46.7299,46.29,46.57,419822
XRX,2014-09-16,53.6,54.96,53.48,54.8,1727121
XYL,2014-09-16,37.13,37.65,37.04,37.51,597988
YUM,2014-09-16,71.95,72.3,71.53,71.99,1936637
ZBH,2014-09-16,104.31,105.16,103.76,104.94,985759
ZION,2014-09-16,29.37,29.58,29.155,29.19,2737388
ZTS,2014-09-16,36.28,36.55,36.2,36.49,2252994
AAL,2014-09-17,37.92,38.24,37.04,37.46,6684347
AAPL,2014-09-17,101.27,101.8,100.5922,101.58,60926498
AAP,2014-09-17,135.31,136.16,134.28,134.37,361239
ABBV,2014-09-17,58.89,60.02,58.753,59.62,14389447
ABC,2014-09-17,77.25,77.29,76.19,76.53,1691112
ABT,2014-09-17,42.94,43.57,42.76,43.38,4789712
ACN,2014-09-17,80.07,80.21,79.35,79.68,3119240
ADBE,2014-09-17,68.03,69.09,67.16,67.3,9471253
ADI,2014-09-17,49,50.02,49,49.63,1814257
ADM,2014-09-17,51.17,51.39,50.87,51.2,2165782
ADP,2014-09-17,83.47,83.51,82.81,83.35,1426796
ADSK,2014-09-17,54.32,55.21,54.05,54.89,3410028
ADS,2014-09-17,251.16,252.21,245.28,248.04,535799
AEE,2014-09-17,38.79,39.02,38.5,38.7,875734
AEP,2014-09-17,53.82,53.88,53.045,53.32,2060256
AES,2014-09-17,14.6,14.67,14.39,14.47,2931716
AET,2014-09-17,83.46,83.94,82.54,83.15,1740800
AFL,2014-09-17,59.03,59.03,58.28,58.33,3897582
AGN,2014-09-17,238.78,238.78,233.532,237.09,2237685
AIG,2014-09-17,55.84,56.25,55.5,55.85,9117002
AIV,2014-09-17,33.25,33.49,32.94,33.02,654612
AIZ,2014-09-17,65.42,65.7,65.04,65.3,473471
AJG,2014-09-17,45.6,45.7,45.32,45.51,541975
AKAM,2014-09-17,61.91,63.18,61.91,62.31,1846151
ALB,2014-09-17,65,65.45,64.635,64.94,1016673
ALGN,2014-09-17,54.25,54.44,53.5,53.895,312302
ALK,2014-09-17,46.8,47.15,45.87,46.16,833921
ALLE,2014-09-17,51.16,52.25,50.91,51.06,610387
ALL,2014-09-17,61.73,62,61.58,61.75,1638870
ALXN,2014-09-17,164.31,164.62,160.51,161.53,968119
AMAT,2014-09-17,22.38,22.62,22.27,22.445,10608135
AMD,2014-09-17,3.82,3.88,3.8,3.82,24894592
AME,2014-09-17,51.88,52.16,51.54,51.78,993864
AMGN,2014-09-17,140,141.57,138.62,140.71,3944490
AMG,2014-09-17,205.35,208.68,204.72,206.94,357259
AMP,2014-09-17,125.26,127.58,125.11,126.55,953516
AMT,2014-09-17,95.77,96.2099,95.36,95.63,1917352
AMZN,2014-09-17,327.76,328,321.52,324,4138950
ANDV,2014-09-17,62.8,62.93,60.79,61.81,2575918
ANSS,2014-09-17,79.61,80.06,79.12,79.63,342513
ANTM,2014-09-17,120.25,121.21,119,120.22,1367100
AON,2014-09-17,87.39,87.66,86.68,86.99,1384217
AOS,2014-09-17,25,25.225,24.82,24.955,1073674
APA,2014-09-17,98.27,98.57,97.334,97.5,3594906
APC,2014-09-17,106.88,107.76,105.91,106.64,3076885
APD,2014-09-17,131.99,133.02,130.22,130.92,2301250
APH,2014-09-17,52.07,52.365,51.845,52.23,1438112
ARE,2014-09-17,76.68,77.35,76.11,76.28,501689
ARNC,2014-09-17,48.3,49.05,48.27,48.84,12263045
ATVI,2014-09-17,22.31,22.41,21.41,21.44,16398215
AVB,2014-09-17,145.91,146.74,145.06,145.35,993992
AVGO,2014-09-17,87.97,88.427,87.37,87.74,1565310
AVY,2014-09-17,48.02,48.48,47.39,47.7,926082
AWK,2014-09-17,49.63,49.83,49.2,49.32,504748
AXP,2014-09-17,88.61,89.56,88.33,89.07,4460724
AYI,2014-09-17,124.17,125.04,123.57,124.46,305794
AZO,2014-09-17,540.63,542.16,536.13,536.72,170505
A,2014-09-17,58,58.99,57.92,58.89,2710468
BAC,2014-09-17,16.71,16.93,16.68,16.77,82902719
BAX,2014-09-17,74.5,74.5,72.56,72.65,5801815
BA,2014-09-17,128.25,128.38,127.2,127.76,3139781
BBT,2014-09-17,38.21,38.57,38,38.25,2605651
BBY,2014-09-17,34.73,34.73,34.16,34.52,5087493
BDX,2014-09-17,114.4,114.89,113.95,114.52,691097
BEN,2014-09-17,55.76,56.26,55.61,55.82,1447231
BF.B,2014-09-17,46.35,46.35,45.775,45.915,463310
BIIB,2014-09-17,328.42,330.98,322.69,327.58,1088557
BK,2014-09-17,40.22,40.55,40.05,40.26,5066911
BLK,2014-09-17,328.49,331.86,327,329.74,534692
BLL,2014-09-17,32.725,32.84,32.095,32.275,2309184
BMY,2014-09-17,51.09,51.14,50.58,50.88,5208416
BRK.B,2014-09-17,139.14,140.18,138.71,139.61,3833000
BSX,2014-09-17,12.38,12.48,12.2,12.22,21608252
BWA,2014-09-17,58.61,59.02,57.61,57.79,2290980
BXP,2014-09-17,117.26,118.668,117.09,117.94,1114107
CAG,2014-09-17,32.26,32.33,31.67,32.01,4521520
CAH,2014-09-17,75.74,75.74,74.69,74.96,2139754
CAT,2014-09-17,105.18,105.41,103.88,103.99,5126226
CA,2014-09-17,28.55,28.77,28.46,28.58,1485133
CBG,2014-09-17,30.34,30.58,30.07,30.17,2207026
CBOE,2014-09-17,54.64,55.56,54.5001,55.33,506022
CBS,2014-09-17,57.05,57.21,56.56,56.84,5540338
CB,2014-09-17,106.15,106.5,105.766,106.02,1155921
CCI,2014-09-17,79.14,80.04,78.92,79.72,3432712
CCL,2014-09-17,39.5,39.87,39.43,39.71,3041996
CDNS,2014-09-17,17.72,17.93,17.69,17.7,2467338
CELG,2014-09-17,92.81,93.329,91.3601,92.26,4752483
CERN,2014-09-17,58.74,59,58.13,58.68,1397729
CF,2014-09-17,50.964,51.594,50.9,51.262,3059695
CHD,2014-09-17,34.95,35.285,34.865,35.165,1202618
CHK,2014-09-17,25.31,25.64,25.27,25.35,5304202
CHRW,2014-09-17,67.41,68.22,67.25,68.08,1308803
CHTR,2014-09-17,162.01,162.88,160.33,162.19,697249
CINF,2014-09-17,48.12,48.19,47.83,47.99,321935
CI,2014-09-17,94.29,94.89,93.67,94.09,1432913
CLX,2014-09-17,90.04,90.267,89.4,89.82,690673
CL,2014-09-17,65.41,65.42,64.84,65.24,3709941
CMA,2014-09-17,50.89,51.7,50.79,51.36,1511661
CMCSA,2014-09-17,28.62,28.685,28.405,28.545,20101838
CME,2014-09-17,79.75,81.02,79.46,80.69,1933159
CMG,2014-09-17,650.5,657.02,642.64,653.24,530247
CMI,2014-09-17,137.81,138.17,136.8,137.3,1402490
CMS,2014-09-17,29.98,30.02,29.63,29.77,1905277
CNC,2014-09-17,39.435,39.985,39.325,39.925,2753228
CNP,2014-09-17,24.5,24.615,24.16,24.36,4665215
COF,2014-09-17,82.48,83.272,82.13,82.88,4075005
COG,2014-09-17,33.9,34.14,33.67,33.76,3171507
COL,2014-09-17,77.26,77.75,76.99,77.31,369703
COO,2014-09-17,158.25,159.21,157.09,157.4,358747
COP,2014-09-17,81,81.09,80.37,80.64,4242455
COST,2014-09-17,126.03,126.56,125.67,126.01,1593995
COTY,2014-09-17,17.22,17.59,17.17,17.54,765776
CPB,2014-09-17,43.42,43.45,42.96,43.1,911170
CRM,2014-09-17,57.46,58.06,56.99,57.45,4674695
CSCO,2014-09-17,25.14,25.31,25.07,25.205,25703284
CSX,2014-09-17,31.9,32.46,31.9,32.34,8609339
CTAS,2014-09-17,67.13,67.24,66.45,66.92,434263
CTL,2014-09-17,39.9,40.555,39.67,40.35,4773923
CTSH,2014-09-17,45.01,45.25,44.65,44.78,6949577
CTXS,2014-09-17,71.65,72.5,71.14,71.48,2021002
CVS,2014-09-17,81.9,82.49,81.75,82.24,3570108
CVX,2014-09-17,125.13,125.49,124.45,124.72,4583452
CXO,2014-09-17,134.39,136.1,133.91,134.28,999093
C,2014-09-17,52.32,53.05,52.22,52.39,20380500
DAL,2014-09-17,39.52,39.91,38.76,38.94,10553422
DE,2014-09-17,83.1,83.95,83.002,83.57,5253266
DFS,2014-09-17,63.54,65.8,63.49,64.66,5639043
DGX,2014-09-17,63.36,63.418,62.71,62.92,751687
DG,2014-09-17,63.8,64.08,63.55,63.6,2990665
DHI,2014-09-17,21.94,22.49,21.88,22.23,7911081
DHR,2014-09-17,77.8,79.24,77.69,78.73,4218069
DISCA,2014-09-17,39.34,40.09,39.29,39.95,3821532
DISCK,2014-09-17,38.94,39.58,38.6,39.35,2604480
DISH,2014-09-17,65.83,67.055,65.83,66.71,1502777
DIS,2014-09-17,90.58,90.77,89.97,90.33,4058070
DLR,2014-09-17,64.18,64.465,63.4,63.47,1193709
DLTR,2014-09-17,55.75,56.289,55.5715,56.195,1809006
DOV,2014-09-17,85.6,85.975,84.63,84.72,899837
DPS,2014-09-17,63.57,63.72,63.02,63.13,1076534
DRE,2014-09-17,17.77,18.03,17.72,17.86,2570793
DRI,2014-09-17,49.51,49.99,49.5,49.79,1703459
DTE,2014-09-17,76.94,77.26,76.12,76.59,546553
DUK,2014-09-17,74.64,74.82,73.96,74.3,2991893
DVA,2014-09-17,73.89,74.06,72.84,73.93,1595317
DVN,2014-09-17,72.16,72.23,71.28,71.57,2300490
D,2014-09-17,69.73,69.78,68.67,69.05,2307147
EA,2014-09-17,36.81,37.47,36.28,36.41,6665660
EBAY,2014-09-17,51.72,52.14,51.4,51.95,11476684
ECL,2014-09-17,116.53,117.18,115.94,116.69,633329
ED,2014-09-17,57.26,57.3699,56.71,57.02,1753070
EFX,2014-09-17,78.03,78.1752,77.55,77.76,390675
EIX,2014-09-17,58.34,58.43,57.84,58.07,1717137
EL,2014-09-17,74.7,75.05,74.36,74.69,1098401
EMN,2014-09-17,83.93,84.2,83.4,83.56,1234263
EMR,2014-09-17,64.75,65.1,64.33,64.53,3243474
EOG,2014-09-17,105.65,106.09,104.52,105.19,3689602
EQIX,2014-09-17,216.96,218.125,215.64,216.74,1302104
EQR,2014-09-17,62.71,62.97,62.23,62.29,2353489
EQT,2014-09-17,96.45,97.84,96.06,96.75,2020083
ESRX,2014-09-17,73.89,74.33,73.56,73.93,2248254
ESS,2014-09-17,184.27,184.81,182.86,183.34,409373
ES,2014-09-17,45.8,45.93,45.38,45.62,2088800
ETFC,2014-09-17,23.39,24.15,23.09,23.87,5017267
ETN,2014-09-17,66.71,66.86,66.27,66.36,2808501
ETR,2014-09-17,77.22,77.46,76.24,76.52,1080284
EW,2014-09-17,50.55,51.45,50.505,51.23,1261654
EXC,2014-09-17,33.89,34,33.56,33.68,5923191
EXPD,2014-09-17,42.31,42.61,41.98,42.26,1159305
EXPE,2014-09-17,86.08,86.12,84.28,85.345,1650964
EXR,2014-09-17,51.87,52.3,51.505,51.75,980320
FAST,2014-09-17,45.94,46.04,45.46,45.78,1597805
FBHS,2014-09-17,43.04,43.77,42.92,43.51,1073988
FB,2014-09-17,75.96,77.25,75.57,76.43,28693348
FCX,2014-09-17,34.87,34.9,34.4,34.51,8450390
FDX,2014-09-17,159.7,161.65,159.2,159.71,4342795
FE,2014-09-17,34.93,34.95,34.5069,34.71,2610658
FFIV,2014-09-17,125.69,126.885,124.97,125.44,708120
FISV,2014-09-17,65.22,65.49,64.82,65.15,653735
FIS,2014-09-17,57.02,57.27,56.72,56.89,1015577
FITB,2014-09-17,20.59,20.91,20.55,20.74,6154515
FLIR,2014-09-17,33.15,33.64,33.01,33.42,421267
FLR,2014-09-17,69.94,70.39,69.4804,69.65,1133847
FLS,2014-09-17,74.31,74.55,73.07,73.59,711051
FL,2014-09-17,57.97,58,57.18,57.31,1652736
FMC,2014-09-17,63.5,63.53,61.28,61.3,3480006
FOXA,2014-09-17,34.79,34.92,34.51,34.65,14247449
FOX,2014-09-17,33.81,33.92,33.52,33.61,2033089
FRT,2014-09-17,120.99,122.04,120.54,121.19,520190
FTI,2014-09-17,56.38,56.57,55.58,55.89,1606205
F,2014-09-17,16.59,16.7,16.52,16.53,25366299
GD,2014-09-17,128,128.9,127.33,128.24,985121
GE,2014-09-17,26.32,26.4,26.1,26.27,29613666
GGP,2014-09-17,24.3,24.55,24.07,24.08,4692761
GILD,2014-09-17,104.57,105.79,101.9,103.84,18455699
GIS,2014-09-17,52.04,52.29,50.555,50.83,11821575
GLW,2014-09-17,20.65,20.85,20.58,20.71,5495976
GM,2014-09-17,33.72,34.14,33.67,33.85,10300998
GOOGL,2014-09-17,589.51,596.07,587.12,593.29,1720921
GOOG,2014-09-17,580.01,587.5199,578.775,584.77,1690994
GPC,2014-09-17,89.42,89.56,88.34,88.98,563423
GPN,2014-09-17,35.74,36,35.575,35.7,655388
GPS,2014-09-17,44.2,44.25,43.64,43.68,3084817
GRMN,2014-09-17,53.66,53.82,52.99,53.07,1188086
GS,2014-09-17,183.82,185.77,183.46,184.82,2828283
GT,2014-09-17,24.81,24.989,24.5,24.61,1649961
GWW,2014-09-17,249.86,251.49,248.92,250.3,502354
HAL,2014-09-17,67.63,67.68,65.85,66.24,6369853
HAS,2014-09-17,53.4,54.03,53.25,53.77,806823
HBAN,2014-09-17,10.01,10.2,10.01,10.1,7918901
HBI,2014-09-17,26.7775,27.0025,26.61,26.965,3598892
HCA,2014-09-17,72.16,72.44,71.28,71.48,2049414
HCN,2014-09-17,64.16,64.43,63.655,63.76,2380071
HCP,2014-09-17,40.95,41.15,40.42,40.48,2877881
HD,2014-09-17,90.63,91.54,89.94,91.22,7068839
HES,2014-09-17,99.62,99.66,98.41,98.9,1511229
HIG,2014-09-17,37.36,37.66,37.08,37.58,5597731
HII,2014-09-17,105.78,107.48,105.328,107.02,271166
HOG,2014-09-17,63.54,63.73,62.25,62.37,2546289
HOLX,2014-09-17,24.81,24.975,24.64,24.66,1696644
HON,2014-09-17,95.16,95.98,94.9,95.54,3133676
HP,2014-09-17,104.6,104.6,102.72,103.27,1069878
HRB,2014-09-17,32.24,32.53,32.05,32.2,1202947
HRL,2014-09-17,25.36,25.525,25.145,25.28,1291854
HRS,2014-09-17,69.65,70.05,69.47,69.74,351371
HSIC,2014-09-17,58.575,59.0075,58.225,58.565,1598614
HST,2014-09-17,22.14,22.22,21.94,21.99,5283821
HSY,2014-09-17,93.75,94.13,93.29,93.76,1337128
HUM,2014-09-17,132.6,133.51,131.73,132.52,1945336
IBM,2014-09-17,193.22,193.64,192.3,192.8,3214117
ICE,2014-09-17,39.418,40.424,39.36,40.366,8601580
IDXX,2014-09-17,61.17,61.456,60.355,60.45,816306
IFF,2014-09-17,99.63,99.92,98.95,99.38,341924
ILMN,2014-09-17,174.76,177.1,173.205,177,1358273
INCY,2014-09-17,49.17,49.85,48.1,48.26,1117938
INFO,2014-09-17,24.38,24.585,24.13,24.22,114644
INTC,2014-09-17,34.91,35.2,34.74,34.98,26278958
INTU,2014-09-17,83.61,84.6799,83.59,84.31,1550770
IPG,2014-09-17,18.68,18.85,18.55,18.6,3534242
IP,2014-09-17,49.15,49.36,48.33,48.6,3277492
IQV,2014-09-17,57.29,57.48,56.11,56.22,595038
IRM,2014-09-17,35.65,36.17,35.6,35.72,2805668
IR,2014-09-17,60.04,60.54,59.51,59.87,1713550
ISRG,2014-09-17,158.3832,159.4591,156.9998,157.8432,676113
ITW,2014-09-17,88.86,89.17,88.23,88.63,1839830
IT,2014-09-17,76.31,76.317,75.09,75.3,475565
IVZ,2014-09-17,40.65,41.07,40.5,40.85,2479952
JBHT,2014-09-17,74.83,75.37,74.09,74.11,1063034
JCI,2014-09-17,46.5654,46.7853,46.2303,46.3979,2952799
JEC,2014-09-17,53.44,53.81,52.73,52.77,1000914
JNJ,2014-09-17,105.88,106.63,105.8,106.19,6627848
JNPR,2014-09-17,22.84,23.02,22.74,22.82,3942779
JPM,2014-09-17,59.95,60.59,59.82,60.31,15092042
JWN,2014-09-17,69.64,69.7159,69.13,69.37,1137274
KEY,2014-09-17,13.85,14.06,13.78,13.96,10122406
KIM,2014-09-17,22.72,22.82,22.43,22.46,2844152
KLAC,2014-09-17,78.31,79.77,78.02,79.57,1324488
KMB,2014-09-17,106.99,107.38,106.6,106.72,1369322
KMI,2014-09-17,38.27,38.435,37.94,38.13,8430574
KMX,2014-09-17,52.77,53.93,52.49,53.35,2162772
KORS,2014-09-17,76.6,76.78,75.56,76.11,4162549
KO,2014-09-17,41.77,41.78,41.315,41.61,16703094
KR,2014-09-17,26.09,26.275,26.0401,26.15,4749920
KSS,2014-09-17,61.32,61.79,60.85,61.52,2315100
KSU,2014-09-17,119.32,122.88,119.32,121.74,1490079
K,2014-09-17,63.16,63.54,62.53,62.8,3065762
LB,2014-09-17,65.71,65.91,65.23,65.64,1310695
LEG,2014-09-17,35.28,35.75,35.22,35.51,999483
LEN,2014-09-17,39.5588,41.1471,39.5588,40.5882,11685387
LH,2014-09-17,106.87,107.32,105.87,106.12,432340
LKQ,2014-09-17,28.17,28.186,27.73,27.8,1310712
LLL,2014-09-17,116.58,116.96,115.42,115.99,728341
LLY,2014-09-17,65.77,66.18,65.66,65.91,5101652
LMT,2014-09-17,177.78,179.65,177.45,178.8,1152637
LNC,2014-09-17,54.79,55.13,54,54.46,1872226
LNT,2014-09-17,28.945,28.965,28.64,28.755,782108
LOW,2014-09-17,53.79,54.245,53.67,53.86,5878891
LRCX,2014-09-17,73.7,75.72,73.7,75.4,2898593
LUK,2014-09-17,25.6,25.74,25.41,25.59,1157329
LUV,2014-09-17,34.57,34.7,34.13,34.43,5563995
LYB,2014-09-17,112.02,113.08,110.8686,111.58,2981548
L,2014-09-17,42.45,42.64,42.25,42.42,1146221
MAA,2014-09-17,68.77,69.05,67.95,67.97,345360
MAC,2014-09-17,65.58,65.96,64.995,65.2,939765
MAR,2014-09-17,71.28,72.09,71.21,71.73,1476694
MAS,2014-09-17,24.31,24.78,24.31,24.44,7353089
MAT,2014-09-17,34.19,34.3,33.96,34.16,2107026
MA,2014-09-17,76.88,76.9,75.47,76.22,5549418
MCD,2014-09-17,93.68,93.83,93.18,93.53,5747402
MCHP,2014-09-17,48.14,48.75,47.945,48.41,1307402
MCK,2014-09-17,195.3,196.18,193.95,195.54,723843
MCO,2014-09-17,95.66,95.76,94.68,95.35,1400527
MDLZ,2014-09-17,35.73,35.73,35.33,35.42,5927378
MDT,2014-09-17,66.26,66.32,65.3,65.98,8253735
MET,2014-09-17,55.42,55.685,54.83,55.28,5601148
MGM,2014-09-17,22.49,23.12,22.43,22.84,12124970
MHK,2014-09-17,140.9,143.83,140.84,142.86,1314696
MKC,2014-09-17,68.51,68.62,67.65,67.98,535292
MLM,2014-09-17,129.09,130.3,128.05,128.4,775582
MMC,2014-09-17,53.31,53.38,52.91,53.07,1912398
MMM,2014-09-17,144.92,145.79,144.27,145.37,2757021
MNST,2014-09-17,30.2366,30.4866,30.1066,30.2733,2153133
MON,2014-09-17,114.03,114.5,113.28,113.69,4144643
MOS,2014-09-17,46.95,47.14,46.73,46.81,2115454
MO,2014-09-17,44.39,44.8,44.17,44.61,6738105
MPC,2014-09-17,44.32,44.355,43.275,44.095,7038322
MRK,2014-09-17,59.53,60.01,59.28,59.88,10271199
MRO,2014-09-17,40.31,40.645,40.12,40.33,4861476
MSFT,2014-09-17,46.26,46.69,46.23,46.52,38311924
MSI,2014-09-17,61.72,62.1,61.65,61.91,2275224
MS,2014-09-17,35.19,35.78,35.1,35.56,10979777
MTB,2014-09-17,125.65,127.19,125.35,126.29,523250
MTD,2014-09-17,267.89,268.86,265.76,267.19,68320
MU,2014-09-17,31.47,32.27,31.28,31.98,19493223
MYL,2014-09-17,48.11,48.28,47.565,48,2117229
M,2014-09-17,60.54,60.92,60.27,60.63,3017905
NAVI,2014-09-17,17.5,17.95,17.5,17.82,1182687
NBL,2014-09-17,71.5,71.63,70.58,71.17,1955639
NCLH,2014-09-17,36.47,36.89,36.19,36.68,352580
NDAQ,2014-09-17,44.04,44.04,43.76,43.86,1508967
NEE,2014-09-17,95.63,96.22,94.8,95.29,2082992
NEM,2014-09-17,25.04,25.07,24.62,24.67,7591068
NFLX,2014-09-17,65.2728,65.5521,64.4699,64.9328,12135655
NFX,2014-09-17,39.23,39.82,38.94,39.41,2862597
NI,2014-09-17,39.62,39.71,39.12,39.37,1114236
NKE,2014-09-17,40.775,40.915,40.5,40.755,7443272
NLSN,2014-09-17,44.87,45.06,44.285,44.51,1886173
NOC,2014-09-17,132.97,133.31,131.93,132.57,813591
NOV,2014-09-17,82.73,82.77,80.43,80.91,3455063
NRG,2014-09-17,30.82,30.99,30.51,30.56,3449165
NSC,2014-09-17,109.47,112.58,109.47,111.77,2894917
NTAP,2014-09-17,42.85,43.25,42.81,43.045,1916322
NTRS,2014-09-17,69.21,70.39,68.93,69.895,1220392
NUE,2014-09-17,57.9,58.76,57.25,57.81,6163074
NVDA,2014-09-17,19.09,19.33,19,19.15,4339601
NWL,2014-09-17,34.53,34.67,34.15,34.46,1217162
NWSA,2014-09-17,17.03,17.14,16.91,17.04,2411838
NWS,2014-09-17,16.71,16.77,16.63,16.67,736151
OKE,2014-09-17,68.33,68.76,68.06,68.38,724598
OMC,2014-09-17,70.71,70.92,70.03,70.33,1011153
ORCL,2014-09-17,41.19,41.33,40.77,41.14,14085414
ORLY,2014-09-17,154.76,155.4,153.74,154.68,432380
OXY,2014-09-17,98.45,99.17,97.87,98.17,3688841
O,2014-09-17,42.9,43.2,42.51,42.54,1956759
PAYX,2014-09-17,41.8,42.56,41.79,42.55,2455946
PBCT,2014-09-17,14.91,15.06,14.865,14.95,2408165
PCAR,2014-09-17,59.38,60.04,59.12,59.65,2081045
PCG,2014-09-17,46.22,46.47,45.91,46.15,2933403
PCLN,2014-09-17,1174.19,1184.76,1162.82,1173.8,644834
PDCO,2014-09-17,40.38,40.87,40.23,40.64,750661
PEG,2014-09-17,38.05,38.2,37.66,37.89,3217503
PEP,2014-09-17,92.67,93.31,92.05,92.85,4997193
PFE,2014-09-17,30.19,30.465,30.1,30.35,26216479
PFG,2014-09-17,53.92,54.49,53.42,53.87,894460
PGR,2014-09-17,25.28,25.31,25.15,25.21,1748948
PG,2014-09-17,84.02,84.5,83.93,84.16,8277298
PHM,2014-09-17,19.18,19.69,19.12,19.4,7287237
PH,2014-09-17,117.48,118.04,116.11,116.61,762972
PKG,2014-09-17,66.69,66.73,64.92,65.53,1502330
PKI,2014-09-17,43.84,44.45,43.83,44.3,1170281
PLD,2014-09-17,38.66,39.16,38.59,38.78,2925736
PM,2014-09-17,84.91,85.34,84.54,84.9,3633889
PNC,2014-09-17,86.52,87.58,86.19,87.18,2185693
PNR,2014-09-17,67.5,68.04,67.12,67.36,1048187
PNW,2014-09-17,57.42,57.74,57,57.27,980180
PPG,2014-09-17,100.73,101.45,100.415,100.915,1358514
PPL,2014-09-17,33.58,33.85,33.34,33.46,4436434
PRGO,2014-09-17,145.78,146.75,145.28,146,942065
PRU,2014-09-17,91.18,91.65,90.37,90.82,3279549
PSA,2014-09-17,167.73,168.92,166.32,166.59,510492
PSX,2014-09-17,85.94,86.38,85.2935,85.69,4135200
PVH,2014-09-17,127,127.77,126.15,126.82,484497
PWR,2014-09-17,36.81,37.35,36.81,36.98,729886
PXD,2014-09-17,207.71,208.72,204.65,205.44,1967653
PX,2014-09-17,132.67,133.09,131.85,132.49,1069245
QCOM,2014-09-17,75.66,76.17,75.2802,75.83,7222213
RCL,2014-09-17,67.14,68.37,67.14,67.93,1249586
REGN,2014-09-17,357.3,360.885,354.29,359.1,659747
REG,2014-09-17,56.01,56.29,55.4625,55.54,410411
RE,2014-09-17,163.01,163.96,161.93,163.32,191140
RF,2014-09-17,10.21,10.51,10.19,10.38,25588325
RHI,2014-09-17,50.48,50.83,50.33,50.59,720986
RHT,2014-09-17,60.61,61.53,60.28,61.08,1021558
RJF,2014-09-17,54.91,55.54,54.56,55.25,768137
RL,2014-09-17,173.1,173.39,171.615,172.78,577994
RMD,2014-09-17,52.23,52.3,51.54,51.56,922616
ROK,2014-09-17,116.81,117.58,115.59,116.14,536700
ROP,2014-09-17,148.31,150.6,147.98,149.63,387279
ROST,2014-09-17,37.815,37.8979,37.515,37.745,1646524
RRC,2014-09-17,73.71,73.965,72.25,73.21,2696333
RSG,2014-09-17,39.45,39.6,39.19,39.25,3264669
RTN,2014-09-17,102.06,102.9228,101.72,102.28,1024368
SBAC,2014-09-17,113.65,113.8899,112.87,113.24,927410
SBUX,2014-09-17,37.67,37.9105,37.5525,37.67,7475730
SCG,2014-09-17,50.72,50.9099,50.19,50.48,636980
SCHW,2014-09-17,29.53,30.37,29.38,30.2,9995015
SEE,2014-09-17,36.77,37.07,35.94,36.52,2323606
SHW,2014-09-17,216.94,218.29,216.11,217.09,292517
SIG,2014-09-17,117.89,118.26,116.97,117.16,839130
SJM,2014-09-17,100.63,100.7,99.61,99.71,514632
SLB,2014-09-17,105.41,105.82,103.1,103.31,8192047
SLG,2014-09-17,104.47,105.98,104.39,105.14,771389
SNA,2014-09-17,126.26,126.45,124.3,124.99,294994
SNI,2014-09-17,78.1,78.39,77.76,78.05,708322
SNPS,2014-09-17,41.04,41.07,40.58,40.605,484197
SO,2014-09-17,43.75,44.07,43.33,43.57,4115252
SPGI,2014-09-17,86.06,86.69,85.81,86.18,844933
SPG,2014-09-17,166.5,169.18,166.5,167.51,1132320
SRCL,2014-09-17,117.72,117.72,116.4,116.89,342981
SRE,2014-09-17,106.07,106.68,104.89,105.34,1485048
STI,2014-09-17,39.43,39.97,39.27,39.72,3645434
STT,2014-09-17,74.08,75.14,73.74,74.81,2794989
STX,2014-09-17,59.16,59.42,58.22,58.98,4075102
STZ,2014-09-17,86.89,87.63,86.74,87.15,719917
SWKS,2014-09-17,55.66,56.24,55.36,55.88,2025922
SWK,2014-09-17,91.81,92.71,91.81,92.27,957053
SYF,2014-09-17,24.45,24.69,24.36,24.55,940500
SYK,2014-09-17,84.08,84.515,83.67,83.94,1052508
SYMC,2014-09-17,24.3,24.644,24.22,24.5,4451431
SYY,2014-09-17,38.17,38.2,37.85,38,3075699
TAP,2014-09-17,77.21,77.5651,76.34,77,1704661
TDG,2014-09-17,190.17,191,189,189.7,154909
TEL,2014-09-17,62.28,62.74,61.68,61.86,1708447
TGT,2014-09-17,62.87,63.09,62.48,62.87,3276096
TIF,2014-09-17,101.39,101.46,100.0908,100.23,1510624
TJX,2014-09-17,60.26,60.2899,59.59,59.92,2203436
TMK,2014-09-17,53.57,53.93,53.39,53.59,350863
TMO,2014-09-17,122.65,124.09,122.47,123.6,1465941
TPR,2014-09-17,37.31,37.34,36.8,37.02,3253896
TRIP,2014-09-17,96.02,96.63,94.825,96.01,1357036
TROW,2014-09-17,79.6,79.765,78.78,79.3,1224483
TRV,2014-09-17,93.56,93.98,93.43,93.65,2029558
TSCO,2014-09-17,60.73,61.11,60.3,60.87,1469179
TSN,2014-09-17,39.09,39.09,38.18,38.43,4157479
TSS,2014-09-17,31.67,31.685,31.38,31.57,826339
TWX,2014-09-17,76.52,77.34,76.39,76.86,3655866
TXN,2014-09-17,47.97,48.63,47.91,48.37,3854699
TXT,2014-09-17,36.95,37.05,36.53,36.78,1817386
T,2014-09-17,35.02,35.19,34.83,35.02,17142113
UAA,2014-09-17,34.095,34.8,34.095,34.545,5326388
UAL,2014-09-17,49.84,50.63,48.717,48.93,5042884
UDR,2014-09-17,28.46,28.62,28.14,28.14,1447479
UHS,2014-09-17,112.35,112.87,110.78,111.67,720822
ULTA,2014-09-17,116.15,120.57,116.08,118.5,2027348
UNH,2014-09-17,86.95,87.5597,86.474,86.99,3302717
UNM,2014-09-17,36.11,36.21,35.76,36.02,1114702
UNP,2014-09-17,108.35,110.25,108.28,109.58,3439867
UPS,2014-09-17,98.76,99.88,98.65,99.39,3795698
URI,2014-09-17,118,118.49,117.07,117.64,1025468
USB,2014-09-17,42.48,42.89,42.41,42.69,7441279
UTX,2014-09-17,108.66,108.95,107.62,108.03,4109310
VAR,2014-09-17,83.13,83.15,82.29,82.5,838139
VFC,2014-09-17,66.61,66.72,65.69,66.21,1351513
VIAB,2014-09-17,80.14,80.17,79.27,79.48,2211897
VLO,2014-09-17,48.92,48.98,47.835,48.21,10346381
VMC,2014-09-17,62.87,64.15,62.64,63.3,1139669
VNO,2014-09-17,103.6,104.53,103.01,103.5,774437
VRSK,2014-09-17,64.73,64.91,64.38,64.77,251059
VRSN,2014-09-17,55.68,56.24,55.45,55.64,1134546
VRTX,2014-09-17,94.3,94.92,92.04,94.5,1275171
VTR,2014-09-17,62.03,62.53,61.8,61.86,2522491
VZ,2014-09-17,49.05,49.48,48.95,49.21,16319524
V,2014-09-17,54.25,54.3725,53.425,53.8825,12327612
WAT,2014-09-17,101.3,102.01,101.175,101.57,493965
WBA,2014-09-17,63.63,64.27,63.33,63.73,4767988
WDC,2014-09-17,98.12,98.3,96.45,97.82,2347528
WEC,2014-09-17,44.85,45.05,44.47,44.68,1329457
WFC,2014-09-17,52.39,52.85,52.17,52.51,16919068
WHR,2014-09-17,152.82,154.97,152.82,154.31,652657
WMB,2014-09-17,57.47,57.61,56.825,57.06,6601771
WMT,2014-09-17,76.36,76.47,76.01,76.24,4239265
WM,2014-09-17,47.26,47.55,47.21,47.36,1256794
WU,2014-09-17,16.7,17.05,16.64,16.95,6258015
WYNN,2014-09-17,177.5,184.22,177.174,183.1,2268755
WYN,2014-09-17,81.34,81.64,80.4,81.07,694931
WY,2014-09-17,33.16,33.38,32.85,32.89,2928592
XEC,2014-09-17,137.56,138.54,136.14,136.59,648768
XEL,2014-09-17,31.46,31.52,31.0463,31.25,1822141
XLNX,2014-09-17,43.28,44.18,43.1825,43.92,3631707
XL,2014-09-17,33.59,33.755,33.51,33.55,1366498
XOM,2014-09-17,97.91,97.93,96.8,97.08,8777778
XRAY,2014-09-17,46.7,46.82,46.39,46.57,454962
XRX,2014-09-17,54.92,56,54.8,55.6,2121715
XYL,2014-09-17,37.45,37.76,37.23,37.4,484203
YUM,2014-09-17,72.2,72.87,71.86,72.42,2370093
ZBH,2014-09-17,104.89,105.17,103.57,103.97,1239458
ZION,2014-09-17,29.27,29.82,29.088,29.53,3073340
ZTS,2014-09-17,36.54,36.68,36.34,36.65,2525609
AAL,2014-09-18,37.7,38.11,37.6,38.05,4556264
AAPL,2014-09-18,101.93,102.35,101.56,101.79,37299435
AAP,2014-09-18,134.43,134.5,133.31,133.62,511637
ABBV,2014-09-18,59.6,59.65,59.1,59.45,10980541
ABC,2014-09-18,76.81,77.23,76.7,77.13,1121072
ABT,2014-09-18,43.49,43.87,43.4352,43.69,5032936
ACN,2014-09-18,80.08,80.71,79.79,80.46,3034414
ADBE,2014-09-18,67.28,68.15,67.1,67.91,5173855
ADI,2014-09-18,49.79,50.37,49.57,50.29,1594635
ADM,2014-09-18,51.3,52.36,51.25,52.06,3509386
ADP,2014-09-18,83.49,84.31,83.31,84.19,1611840
ADSK,2014-09-18,55.1,55.91,55,55.73,2960357
ADS,2014-09-18,249.72,251.14,248.02,249.32,516573
AEE,2014-09-18,38.66,38.84,38.15,38.25,1033418
AEP,2014-09-18,53.32,53.45,52.525,52.74,1704842
AES,2014-09-18,14.44,14.58,14.39,14.47,2682568
AET,2014-09-18,83.37,84.05,83.22,83.91,1175936
AFL,2014-09-18,58.52,58.86,58.52,58.69,2751684
AGN,2014-09-18,239.46,240.34,236.41,237.93,1616406
AIG,2014-09-18,55.76,56.48,55.76,56.33,7827758
AIV,2014-09-18,33.01,33.15,32.44,32.52,767603
AIZ,2014-09-18,65.52,65.8,65.29,65.77,374589
AJG,2014-09-18,45.68,45.8,45.44,45.46,596778
AKAM,2014-09-18,62.5,64.37,62.28,64.35,2470597
ALB,2014-09-18,65.19,65.25,64.83,65.04,705048
ALGN,2014-09-18,54.09,54.77,53.79,54.37,321206
ALK,2014-09-18,46.36,46.88,46.16,46.84,642501
ALLE,2014-09-18,51.23,51.23,50.52,50.62,551244
ALL,2014-09-18,61.9,62.41,61.79,62.32,1881219
ALXN,2014-09-18,161.83,163.32,160.45,161.56,674051
AMAT,2014-09-18,22.46,22.62,22.36,22.6,9095093
AMD,2014-09-18,3.88,3.94,3.695,3.88,16141381
AME,2014-09-18,51.97,52.13,51.77,51.95,1060190
AMGN,2014-09-18,140.9,142.16,139.95,142.02,2160429
AMG,2014-09-18,208.17,209.89,207.805,209.5,376631
AMP,2014-09-18,127.36,128.2,127.19,127.57,712265
AMT,2014-09-18,95.89,96.65,95.6101,95.88,1691558
AMZN,2014-09-18,325.44,327.1,323.7105,325,2577706
ANDV,2014-09-18,61.86,62.1999,60.88,61.36,1546510
ANSS,2014-09-18,79.82,80.498,79.59,80.23,141400
ANTM,2014-09-18,120.48,122.19,120.34,122.16,1308458
AON,2014-09-18,87.42,88,87.14,87.9,1280943
AOS,2014-09-18,25.005,25.035,24.85,24.955,743080
APA,2014-09-18,97.88,98.27,96.54,97.01,1908701
APC,2014-09-18,107.4,107.78,105.07,105.8,3167044
APD,2014-09-18,131.72,137.45,131.06,133.04,4749351
APH,2014-09-18,52.33,52.725,52.285,52.66,1378804
ARE,2014-09-18,76.33,76.365,75.16,75.31,728409
ARNC,2014-09-18,48.99,49.26,48.42,48.6,5735767
ATVI,2014-09-18,21.59,21.87,21.32,21.77,9120589
AVB,2014-09-18,145.46,146.12,143.815,144.25,1678933
AVGO,2014-09-18,88.18,89.53,88.03,89.52,1816456
AVY,2014-09-18,47.75,47.97,47.61,47.91,886491
AWK,2014-09-18,49.35,49.378,48.81,48.82,445187
AXP,2014-09-18,89.33,90.59,89.31,90.1,4309814
AYI,2014-09-18,124.92,125.66,124.25,125.62,261361
AZO,2014-09-18,536.32,536.32,529.46,532.31,286021
A,2014-09-18,59.2,59.4,58.31,58.4,2867046
BAC,2014-09-18,16.88,17.15,16.87,17.04,111923229
BAX,2014-09-18,72.9,73.24,72.36,73.1,3169148
BA,2014-09-18,128,128.9,128,128.58,2722296
BBT,2014-09-18,38.35,38.75,38.35,38.63,2768014
BBY,2014-09-18,34.74,35.05,34.56,34.96,3979615
BDX,2014-09-18,114.74,115.21,114.65,115.01,828254
BEN,2014-09-18,56.12,56.685,56.12,56.67,1331946
BF.B,2014-09-18,45.945,46.445,45.9375,46.375,574824
BIIB,2014-09-18,328.86,330.3,325.36,329.99,637122
BK,2014-09-18,40.5,40.8,40.24,40.25,9829235
BLK,2014-09-18,330.92,334.2,330.13,333.61,482327
BLL,2014-09-18,32.255,32.33,32,32.1,1773200
BMY,2014-09-18,51.05,51.43,50.92,51.12,4917885
BRK.B,2014-09-18,140.25,141.57,139.75,141.28,3870300
BSX,2014-09-18,12.29,12.5,12.28,12.42,12799694
BWA,2014-09-18,57.88,58.54,57.81,58.34,1737471
BXP,2014-09-18,118.93,118.93,117.04,117.36,749276
CAG,2014-09-18,33.2,33.65,32.365,33.48,9823732
CAH,2014-09-18,75.16,75.597,74.91,75.42,1632920
CAT,2014-09-18,104.3,104.55,103.4,104.34,3916001
CA,2014-09-18,28.86,28.86,28.63,28.78,976297
CBG,2014-09-18,30.19,30.5,30.17,30.27,1507108
CBOE,2014-09-18,55.62,56.36,55.36,55.81,634452
CBS,2014-09-18,57.1,57.13,56.06,56.5,9888064
CB,2014-09-18,106.47,107.6,106.23,107.39,1246805
CCI,2014-09-18,80.1,80.65,79.54,80.18,3052675
CCL,2014-09-18,39.83,40.12,39.82,40.11,3395485
CDNS,2014-09-18,17.78,17.925,17.72,17.82,1686478
CELG,2014-09-18,92.98,93.33,92.1716,93.27,2720478
CERN,2014-09-18,59,59.07,58.05,58.92,1749762
CF,2014-09-18,51.546,52.05,51.34,51.942,2781115
CHD,2014-09-18,35.16,35.165,35.025,35.06,826706
CHK,2014-09-18,25.39,25.42,24.62,24.77,5588620
CHRW,2014-09-18,68.08,68.28,67.84,68.23,1188599
CHTR,2014-09-18,162.46,162.49,161.21,162.09,711081
CINF,2014-09-18,48.02,48.37,47.93,48.23,368929
CI,2014-09-18,94.36,95.46,94.32,95.21,1093134
CLX,2014-09-18,89.96,90.22,89.37,89.9,545874
CL,2014-09-18,65.28,65.45,65.04,65.31,3443449
CMA,2014-09-18,51.72,52.51,51.55,52.22,1908734
CMCSA,2014-09-18,28.55,28.6775,28.365,28.425,29141144
CME,2014-09-18,80.34,83.61,80.11,82.96,3067416
CMG,2014-09-18,655.5,665.6999,652.61,664.32,339901
CMI,2014-09-18,137.35,138.94,136.96,138.71,1036769
CMS,2014-09-18,29.76,29.88,29.2,29.43,3618295
CNC,2014-09-18,40,40.685,39.88,40.625,1540352
CNP,2014-09-18,24.37,24.43,24.14,24.22,2475724
COF,2014-09-18,83.16,83.99,82.97,83.67,4199214
COG,2014-09-18,33.83,33.83,33,33.2,5850972
COL,2014-09-18,77.36,77.89,77.31,77.8,629170
COO,2014-09-18,157.9,158.16,156.25,157.01,542374
COP,2014-09-18,80.84,80.87,79.65,79.97,4424210
COST,2014-09-18,126.21,126.8,125.9571,126.48,1401530
COTY,2014-09-18,17.67,17.73,17.48,17.7,463025
CPB,2014-09-18,43.35,43.48,43.1,43.4,740994
CRM,2014-09-18,57.9,57.925,57.19,57.66,3573236
CSCO,2014-09-18,25.17,25.27,25.15,25.22,15939969
CSX,2014-09-18,32.37,32.51,32.27,32.39,3750985
CTAS,2014-09-18,66.99,67.3227,66.83,67.215,308624
CTL,2014-09-18,40.54,40.8,40.2701,40.52,2372517
CTSH,2014-09-18,45.11,45.34,45,45.31,4432505
CTXS,2014-09-18,71.83,72.89,71.51,72.68,1895559
CVS,2014-09-18,81.94,82.13,81.05,81.18,4831012
CVX,2014-09-18,124.85,125.04,123.85,124.14,4691243
CXO,2014-09-18,134.29,134.29,130.99,132.36,942316
C,2014-09-18,52.7,53.9,52.475,53.66,27309035
DAL,2014-09-18,39.11,39.55,38.9999,39.44,6513266
DE,2014-09-18,83.6,84.21,83.54,84.15,3648090
DFS,2014-09-18,65.15,65.915,65.07,65.59,2719005
DGX,2014-09-18,63,63.29,62.8,63.06,563199
DG,2014-09-18,63.67,63.75,62.34,63,5863934
DHI,2014-09-18,22.36,22.36,21.97,22.16,3263956
DHR,2014-09-18,78.8,79.43,78.71,79.36,2832964
DISCA,2014-09-18,40.01,40.19,39.67,39.97,2791337
DISCK,2014-09-18,39.88,39.88,39.13,39.42,1920601
DISH,2014-09-18,66.62,66.8394,65.06,65.54,2021413
DIS,2014-09-18,90.31,90.5,89.91,90.34,4343618
DLR,2014-09-18,63.67,63.712,62.53,62.86,1125812
DLTR,2014-09-18,56.3,57.4,56.1261,57.11,4525398
DOV,2014-09-18,85.01,85.63,84.7901,85.4,533756
DPS,2014-09-18,63.09,63.54,62.98,63.36,864548
DRE,2014-09-18,17.87,17.98,17.53,17.58,1917647
DRI,2014-09-18,49.78,50.39,49.43,50.35,1646025
DTE,2014-09-18,76.61,77.06,75.4,75.75,745081
DUK,2014-09-18,74.48,74.55,73.245,73.48,3476906
DVA,2014-09-18,74.01,74.85,74.01,74.71,965826
DVN,2014-09-18,72.02,72.2,70.96,71.56,4937488
D,2014-09-18,69.06,69.31,68.19,68.52,1756039
EA,2014-09-18,36.49,37.31,36.424,37.25,2425020
EBAY,2014-09-18,52,52.73,51.77,52.7,12390813
ECL,2014-09-18,116.79,117.57,116.57,117.53,695021
ED,2014-09-18,57.01,57.22,56.48,56.63,1305048
EFX,2014-09-18,78.04,78.1885,77.65,77.78,343360
EIX,2014-09-18,58.08,58.25,57.62,57.71,2503090
EL,2014-09-18,74.81,75.3,74.7,74.96,1153397
EMN,2014-09-18,84.05,84.65,83.93,84.63,955992
EMR,2014-09-18,64.87,64.92,64.57,64.74,1998215
EOG,2014-09-18,105.82,105.99,104.21,104.98,3003894
EQIX,2014-09-18,216.68,219.19,216.235,219.11,522483
EQR,2014-09-18,62.92,62.92,61.34,61.4,2269094
EQT,2014-09-18,96.65,97.35,94.72,94.8,1056249
ESRX,2014-09-18,73.95,74.74,73.92,74.6,2565343
ESS,2014-09-18,183.52,184.07,181,181.17,277381
ES,2014-09-18,45.64,45.8,45.22,45.26,2031300
ETFC,2014-09-18,24.01,24.57,23.93,24.13,4447157
ETN,2014-09-18,66.64,66.92,66.45,66.56,2701427
ETR,2014-09-18,76.69,77.03,75.6,75.84,930224
EW,2014-09-18,51.24,51.73,51.07,51.66,1154996
EXC,2014-09-18,33.63,33.995,33.61,33.78,5933063
EXPD,2014-09-18,42.27,42.45,42.055,42.345,1029394
EXPE,2014-09-18,85.7,86.14,85.1525,85.91,1060819
EXR,2014-09-18,51.76,52.1,51.36,51.48,1366492
FAST,2014-09-18,46.2,46.34,45.85,46.31,1253053
FBHS,2014-09-18,43.53,43.605,42.87,42.9,794510
FB,2014-09-18,76.77,77.33,76.52,77,23030936
FCX,2014-09-18,34.41,34.6499,34.17,34.31,9330697
FDX,2014-09-18,159.8,161.25,158.69,158.93,3396291
FE,2014-09-18,34.72,34.8,34.17,34.3,2191112
FFIV,2014-09-18,126.13,127.82,125.61,127.64,838612
FISV,2014-09-18,65.28,65.62,65.15,65.54,543775
FIS,2014-09-18,56.97,57.23,56.93,56.95,1132656
FITB,2014-09-18,20.8,21.1,20.72,21.01,7449646
FLIR,2014-09-18,33.51,33.63,33.43,33.52,446589
FLR,2014-09-18,69.93,70.55,69.66,70.51,1732432
FLS,2014-09-18,73.69,73.94,73.4,73.81,673955
FL,2014-09-18,57.46,57.55,57.18,57.38,1645861
FMC,2014-09-18,61.38,61.75,60.74,60.87,2468166
FOXA,2014-09-18,34.64,34.94,34.62,34.91,6961049
FOX,2014-09-18,33.53,33.93,33.53,33.93,2007955
FRT,2014-09-18,120.52,120.705,119.08,119.1,239124
FTI,2014-09-18,56.22,56.22,55.25,55.32,1308068
F,2014-09-18,16.54,16.65,16.5,16.58,19453018
GD,2014-09-18,128.6,129.43,128.56,129.28,1122598
GE,2014-09-18,26.19,26.36,26.13,26.21,31598150
GGP,2014-09-18,24.17,24.17,23.912,23.97,4297879
GILD,2014-09-18,104.63,106.5,104.1,105.93,16347901
GIS,2014-09-18,50.84,51.38,50.3408,51.22,7498565
GLW,2014-09-18,20.76,20.8,20.68,20.75,4431971
GM,2014-09-18,33.93,34.22,33.93,34.03,8930996
GOOGL,2014-09-18,595.05,597.56,593.02,597.27,1494467
GOOG,2014-09-18,587,589.54,585,589.27,1442012
GPC,2014-09-18,89.17,89.49,88.77,89.44,339992
GPN,2014-09-18,35.83,36.18,35.735,35.905,799854
GPS,2014-09-18,43.83,44.06,43.72,43.84,2334651
GRMN,2014-09-18,53.17,53.45,53.03,53.06,864391
GS,2014-09-18,185.83,188.43,185.5,187.89,3572845
GT,2014-09-18,24.77,24.84,24.5,24.51,2520628
GWW,2014-09-18,251.1,253.49,250.14,253.08,317743
HAL,2014-09-18,66.79,66.8,65.9,66.33,5760702
HAS,2014-09-18,53.96,53.99,53.57,53.91,406648
HBAN,2014-09-18,10.14,10.26,10.11,10.21,11193644
HBI,2014-09-18,26.9775,27.1475,26.755,27.0725,1981796
HCA,2014-09-18,71.77,72.76,71.37,72.36,1807843
HCN,2014-09-18,63.96,64,62.86,62.89,2175764
HCP,2014-09-18,40.6,40.62,39.8,39.83,2891466
HD,2014-09-18,91.83,92.44,91.2,92.09,6027690
HES,2014-09-18,99.45,99.45,97.53,97.73,2278547
HIG,2014-09-18,37.68,38.06,37.68,37.79,3629303
HII,2014-09-18,107.61,107.885,107,107.59,157252
HOG,2014-09-18,62.54,63.17,62.34,62.64,2135641
HOLX,2014-09-18,24.71,24.77,24.46,24.57,1610881
HON,2014-09-18,96,96.5,95.67,96.39,2636162
HP,2014-09-18,103.9,104.09,102.8,102.87,795491
HRB,2014-09-18,32.22,32.3,32.13,32.25,789941
HRL,2014-09-18,25.425,25.525,25.25,25.485,1000916
HRS,2014-09-18,69.84,70.5,69.84,70.25,246691
HSIC,2014-09-18,58.61,58.82,58.4802,58.725,608998
HST,2014-09-18,22,22.16,21.91,21.96,3271240
HSY,2014-09-18,94,94.24,93.61,94.17,749077
HUM,2014-09-18,133.02,134,132.57,133.18,798613
IBM,2014-09-18,192.79,194.13,192.71,193.75,2963446
ICE,2014-09-18,40.49,41.026,40.406,40.81,7145430
IDXX,2014-09-18,60.635,60.635,59.84,59.895,1182302
IFF,2014-09-18,99.74,100.81,99.69,100.65,492095
ILMN,2014-09-18,177.06,179.19,175.218,177.92,767115
INCY,2014-09-18,48.45,49.41,47.85,48.88,905446
INFO,2014-09-18,24.25,24.49,24.04,24.25,355218
INTC,2014-09-18,35.12,35.17,34.86,35.17,23815486
INTU,2014-09-18,84.54,85.68,84.37,85.655,1241167
IPG,2014-09-18,18.62,18.8,18.61,18.74,2148170
IP,2014-09-18,48.65,49.06,48.61,49,2288701
IQV,2014-09-18,56.43,57.23,56.135,57,533143
IRM,2014-09-18,35.68,35.92,35.68,35.74,955089
IR,2014-09-18,59.98,60.36,59.85,60.14,1385733
ISRG,2014-09-18,158.4532,158.9998,157.2165,158.5132,629226
ITW,2014-09-18,89.01,89.11,88.58,88.93,1590388
IT,2014-09-18,75.7,75.83,75.09,75.75,294227
IVZ,2014-09-18,41.07,41.44,40.99,41.25,2210923
JBHT,2014-09-18,74.17,74.41,73.79,73.95,1098226
JCI,2014-09-18,46.5131,47.2879,46.3874,47.1623,3203111
JEC,2014-09-18,52.85,53.09,52.6,53.03,918014
JNJ,2014-09-18,106.18,107.41,106.03,107.35,6628840
JNPR,2014-09-18,22.82,22.98,22.77,22.79,4968314
JPM,2014-09-18,60.54,61.4,60.54,61.32,16973697
JWN,2014-09-18,69.44,69.65,69.16,69.27,697877
KEY,2014-09-18,14,14.18,13.96,14.13,10224130
KIM,2014-09-18,22.46,22.54,22.23,22.35,3021077
KLAC,2014-09-18,79.57,80.89,79.44,80.86,1401748
KMB,2014-09-18,106.9,107.01,106.49,106.72,995495
KMI,2014-09-18,38.19,38.25,37.8,38,6828252
KMX,2014-09-18,53.57,53.645,53.2,53.52,1396990
KORS,2014-09-18,76.38,77.77,76.15,77.22,2649190
KO,2014-09-18,41.75,41.88,41.55,41.79,12594172
KR,2014-09-18,26.195,26.275,26.085,26.245,4559714
KSS,2014-09-18,62.25,63.54,62.16,62.5,6693756
KSU,2014-09-18,121.82,122.45,120.92,121.86,658269
K,2014-09-18,63.06,63.07,62.48,62.89,2021465
LB,2014-09-18,65.75,66.67,65.67,66.56,1304116
LEG,2014-09-18,35.52,35.58,35.05,35.26,723894
LEN,2014-09-18,40.6961,40.6961,40.1569,40.5686,3080286
LH,2014-09-18,106.15,106.68,105.41,106.06,435798
LKQ,2014-09-18,27.82,27.97,27.48,27.49,1534101
LLL,2014-09-18,116.48,116.82,115.26,115.49,744871
LLY,2014-09-18,66.08,66.66,66.04,66.59,4326947
LMT,2014-09-18,179.37,179.72,178.3,179.57,1040525
LNC,2014-09-18,54.86,55.99,54.73,55.69,2246543
LNT,2014-09-18,28.775,28.85,28.385,28.515,2013276
LOW,2014-09-18,53.95,54.33,53.8,54.15,4199904
LRCX,2014-09-18,75.62,76.91,75.21,76.77,1994807
LUK,2014-09-18,25.7,25.785,25.51,25.74,1067149
LUV,2014-09-18,34.64,35.305,34.59,35.23,6413621
LYB,2014-09-18,112.22,113.86,112.19,113.75,2911453
L,2014-09-18,42.5,43.14,42.45,43.02,1302872
MAA,2014-09-18,68.01,68.25,67.07,67.14,371247
MAC,2014-09-18,65.19,65.27,64.685,64.87,1615715
MAR,2014-09-18,72.19,72.47,71.76,72.45,1677327
MAS,2014-09-18,24.42,24.5,24.09,24.21,2119405
MAT,2014-09-18,34.41,34.41,34.02,34.04,1768175
MA,2014-09-18,76.64,77.81,76.23,77.8,5790199
MCD,2014-09-18,93.43,93.9,93.26,93.48,5494150
MCHP,2014-09-18,48.57,49.29,48.4315,49.185,1084119
MCK,2014-09-18,195.61,197,195.01,196,562613
MCO,2014-09-18,96.01,96.01,94.94,95.25,1329792
MDLZ,2014-09-18,35.46,35.83,35.32,35.81,8640810
MDT,2014-09-18,66.31,66.74,66.04,66.53,5464635
MET,2014-09-18,55.7,56.3499,55.54,55.89,7194383
MGM,2014-09-18,23,23.72,22.97,23.39,13885867
MHK,2014-09-18,142.96,143.4,141.54,142.42,603974
MKC,2014-09-18,68.29,68.52,67.76,68.49,412239
MLM,2014-09-18,129.37,129.37,127.49,128.29,759162
MMC,2014-09-18,53.26,53.57,53.22,53.5,1464419
MMM,2014-09-18,145.7,147.06,145.69,146.84,2367082
MNST,2014-09-18,30.3566,30.45,29.93,30.1466,2404944
MON,2014-09-18,114.92,115.52,114.28,115.49,6024325
MOS,2014-09-18,46.92,47.1,46.58,46.73,1558551
MO,2014-09-18,44.8,44.8,44.455,44.74,4927354
MPC,2014-09-18,44.175,44.45,43.265,43.665,5820786
MRK,2014-09-18,60.13,60.34,59.82,60.31,8004138
MRO,2014-09-18,40.41,40.5,39.32,39.32,7756772
MSFT,2014-09-18,46.59,46.83,46.46,46.68,35556632
MSI,2014-09-18,61.96,62.15,61.63,62.04,1952441
MS,2014-09-18,35.7,36.25,35.64,36.13,15158451
MTB,2014-09-18,126.37,127.75,126.37,127.14,578799
MTD,2014-09-18,267.44,269.1699,266.45,268.04,57143
MU,2014-09-18,32.24,32.48,31.98,32.48,12485146
MYL,2014-09-18,48.3,48.96,48.01,48.43,3152410
M,2014-09-18,60.68,61.05,60.52,60.56,3442496
NAVI,2014-09-18,17.84,17.96,17.8,17.85,1817421
NBL,2014-09-18,71.22,71.46,70.81,71.22,2740763
NCLH,2014-09-18,36.62,37.05,36.6,36.95,529323
NDAQ,2014-09-18,44.02,44.33,43.54,43.715,1449813
NEE,2014-09-18,95.26,95.65,94.3,94.58,1849867
NEM,2014-09-18,24.53,24.59,24.18,24.49,6698747
NFLX,2014-09-18,65.3528,65.9085,64.7599,65.5728,10631341
NFX,2014-09-18,39.75,40.23,38.65,39.01,4541541
NI,2014-09-18,39.38,39.63,38.92,39.23,1573468
NKE,2014-09-18,40.925,41,40.625,40.985,6393816
NLSN,2014-09-18,44.55,44.91,43.94,44.49,2973571
NOC,2014-09-18,132.7,132.97,132.13,132.44,944846
NOV,2014-09-18,81.12,81.3547,80.27,80.59,2435746
NRG,2014-09-18,30.6,30.89,30.52,30.8,2871007
NSC,2014-09-18,111.84,112.44,111.66,112.15,1255521
NTAP,2014-09-18,43.18,43.65,43.07,43.4,2131263
NTRS,2014-09-18,70.04,70.84,69.89,70.33,1582318
NUE,2014-09-18,58.3,58.34,57.538,58.09,2814339
NVDA,2014-09-18,19.27,19.46,19.21,19.44,5490120
NWL,2014-09-18,34.43,34.63,34.22,34.47,1428245
NWSA,2014-09-18,17.07,17.16,16.94,17.03,2598726
NWS,2014-09-18,16.67,16.72,16.59,16.69,357106
OKE,2014-09-18,68.43,68.69,67.7,68.54,785625
OMC,2014-09-18,70.42,70.86,70.22,70.66,1038020
ORCL,2014-09-18,41.35,41.7717,41.2,41.55,26454473
ORLY,2014-09-18,154.97,155.51,153.62,155.18,555176
OXY,2014-09-18,98.5,98.69,97.59,97.87,2359109
O,2014-09-18,42.57,42.75,41.76,41.76,2281334
PAYX,2014-09-18,42.7,42.99,42.54,42.98,2189745
PBCT,2014-09-18,15,15.13,14.935,14.98,3872950
PCAR,2014-09-18,59.78,60.16,59.53,60.08,1206893
PCG,2014-09-18,46.17,46.28,45.635,45.9,2430225
PCLN,2014-09-18,1179.4,1198.49,1175.71,1197.2,872262
PDCO,2014-09-18,40.71,40.96,40.62,40.95,553054
PEG,2014-09-18,37.87,38.25,37.55,37.76,2612380
PEP,2014-09-18,92.97,93.5,92.7,93.37,4757606
PFE,2014-09-18,30.41,30.72,30.34,30.58,26425808
PFG,2014-09-18,54.13,54.77,54.13,54.61,851568
PGR,2014-09-18,25.33,25.5,25.27,25.47,1799519
PG,2014-09-18,84.18,84.44,84.073,84.19,5309232
PHM,2014-09-18,19.36,19.44,19.06,19.08,3522798
PH,2014-09-18,116.73,117.39,116.46,117.26,675043
PKG,2014-09-18,66.07,66.07,65.15,65.37,668223
PKI,2014-09-18,44.48,44.715,44.29,44.35,848959
PLD,2014-09-18,38.83,39.12,38.3,38.31,2543024
PM,2014-09-18,85.05,85.2656,84.1444,84.72,4322352
PNC,2014-09-18,87.77,88.46,87.62,87.94,1805960
PNR,2014-09-18,67.72,67.95,67.37,67.69,753099
PNW,2014-09-18,57.23,57.4,56.13,56.24,994742
PPG,2014-09-18,101.105,102.0175,100.945,101.58,1057584
PPL,2014-09-18,33.46,33.52,33.1,33.28,4124118
PRGO,2014-09-18,146.8,146.8799,146.28,146.64,803928
PRU,2014-09-18,91.08,93.49,91.01,92.95,3279819
PSA,2014-09-18,166.55,167.0199,164.77,165.12,746964
PSX,2014-09-18,85.71,86.39,85.37,85.89,3497398
PVH,2014-09-18,127.1,127.37,126.22,127.16,511788
PWR,2014-09-18,37.01,37.3299,36.82,37.05,1079122
PXD,2014-09-18,206.22,206.44,200.75,202.16,1517646
PX,2014-09-18,132.83,134,132.565,133.46,1250782
QCOM,2014-09-18,75.91,76.45,75.83,76.44,7275157
RCL,2014-09-18,68.03,68.38,67.67,68.36,718297
REGN,2014-09-18,359.84,362.9,357.25,362.74,550332
REG,2014-09-18,55.57,55.73,54.78,54.9,528925
RE,2014-09-18,163.31,164.56,163,164.06,175108
RF,2014-09-18,10.44,10.63,10.42,10.54,21650046
RHI,2014-09-18,50.72,51.2,50.66,51.1,400074
RHT,2014-09-18,61.13,61.4,60.45,60.66,2247504
RJF,2014-09-18,55.6,56.61,55.36,56.07,768814
RL,2014-09-18,172.8,173.81,172.24,172.84,567279
RMD,2014-09-18,51.58,51.7834,51.38,51.58,561382
ROK,2014-09-18,116.6,117.9,116.5,117.72,477797
ROP,2014-09-18,149.98,150.446,149.52,150.23,243094
ROST,2014-09-18,37.795,37.95,37.695,37.835,1494608
RRC,2014-09-18,73.31,73.32,71.64,71.87,2285798
RSG,2014-09-18,39.35,39.37,39.16,39.22,1540631
RTN,2014-09-18,102.44,102.54,102.0982,102.48,1029244
SBAC,2014-09-18,113.28,113.81,112.53,112.85,920966
SBUX,2014-09-18,37.795,37.945,37.5,37.865,8028914
SCG,2014-09-18,50.49,50.66,49.76,49.93,576319
SCHW,2014-09-18,30.43,31,30.34,30.78,7916994
SEE,2014-09-18,36.62,36.83,36.25,36.44,1881468
SHW,2014-09-18,217.98,220.471,217.65,219.86,441775
SIG,2014-09-18,117.46,117.46,115.995,116.14,522063
SJM,2014-09-18,100.1,100.42,99.28,100.22,391277
SLB,2014-09-18,103.78,104.94,103.32,104.47,6517459
SLG,2014-09-18,105.16,105.69,104.77,105.31,1045848
SNA,2014-09-18,125.26,126,124.55,125.33,374692
SNI,2014-09-18,78.25,78.41,77.84,78.23,528037
SNPS,2014-09-18,40.73,41.06,40.73,41.04,324110
SO,2014-09-18,43.53,43.73,43.04,43.28,4775652
SPGI,2014-09-18,86.49,86.94,85.97,86.56,1525886
SPG,2014-09-18,168.17,168.17,165.36,166.02,1636493
SRCL,2014-09-18,117.02,117.125,116.5965,116.94,238469
SRE,2014-09-18,105.41,105.97,104.95,105.33,836101
STI,2014-09-18,39.88,40.24,39.87,40.12,3214520
STT,2014-09-18,75.1,76.04,75.041,75.73,2394332
STX,2014-09-18,59.01,59.975,58.91,59.79,2959001
STZ,2014-09-18,87.55,87.88,87.15,87.78,458585
SWKS,2014-09-18,56.52,57.98,56.245,57.8,3539404
SWK,2014-09-18,92.4,93.56,92.14,93.46,2068031
SYF,2014-09-18,24.57,24.84,24.56,24.67,879112
SYK,2014-09-18,84.45,84.59,83.67,84.07,2065794
SYMC,2014-09-18,24.54,24.6,24.44,24.59,3046272
SYY,2014-09-18,38.08,38.11,37.9,38,4023308
TAP,2014-09-18,77.2214,77.29,76.6,76.89,1367115
TDG,2014-09-18,189.89,191.15,189.37,189.99,210770
TEL,2014-09-18,62.24,62.39,61.8,61.9,2608038
TGT,2014-09-18,63.23,64.6501,63.2,63.93,7343484
TIF,2014-09-18,100.34,100.34,99.71,99.99,852218
TJX,2014-09-18,60.14,60.52,60.05,60.22,2125442
TMK,2014-09-18,53.72,54.09,53.72,53.83,552118
TMO,2014-09-18,123.81,124.5799,123.63,124.13,785997
TPR,2014-09-18,37.16,37.5,37.08,37.33,4040401
TRIP,2014-09-18,96.29,99.15,96.29,97.95,1507792
TROW,2014-09-18,79.63,80.53,79.56,80.21,918051
TRV,2014-09-18,93.94,94.89,93.69,94.78,1620021
TSCO,2014-09-18,60.93,61.61,60.82,61.45,1345510
TSN,2014-09-18,38.65,38.86,38.33,38.78,2952608
TSS,2014-09-18,31.65,31.88,31.61,31.75,572143
TWX,2014-09-18,77.18,78.11,76.65,77.38,5470019
TXN,2014-09-18,48.47,49.04,48.34,48.98,3778501
TXT,2014-09-18,36.91,36.94,36.61,36.74,1224173
T,2014-09-18,35.12,35.24,35.01,35.16,17236314
UAA,2014-09-18,34.615,34.875,34.5306,34.785,2782896
UAL,2014-09-18,49,50.05,48.47,49.9,3552357
UDR,2014-09-18,28.13,28.26,27.83,27.86,972969
UHS,2014-09-18,111.89,113.03,111.49,112.56,872535
ULTA,2014-09-18,118.72,119.315,117.49,118.4,695214
UNH,2014-09-18,87.42,87.97,87.19,87.63,2583988
UNM,2014-09-18,36.16,36.45,36.16,36.41,1106188
UNP,2014-09-18,109.74,110.26,109.32,109.4,2913628
UPS,2014-09-18,99.58,99.98,99.48,99.63,2337651
URI,2014-09-18,118.5,118.95,117.21,118.7,1007019
USB,2014-09-18,42.83,43.2,42.83,43.03,7379053
UTX,2014-09-18,107.41,108.66,107.41,108.52,3439674
VAR,2014-09-18,82.89,82.89,82.38,82.73,984976
VFC,2014-09-18,66.98,67.21,66.41,67.04,1272961
VIAB,2014-09-18,79.89,80.53,79.38,80.46,2273858
VLO,2014-09-18,48.39,48.65,47.3,47.62,10824800
VMC,2014-09-18,63.48,63.56,62.34,62.44,869242
VNO,2014-09-18,103.87,104.194,102.62,102.67,1129831
VRSK,2014-09-18,64.69,64.905,64.54,64.64,493096
VRSN,2014-09-18,55.95,56.17,55.46,55.785,1294870
VRTX,2014-09-18,95,97.42,94.321,97.35,1413902
VTR,2014-09-18,61.78,61.83,60.75,61.03,2582481
VZ,2014-09-18,49.48,49.72,49.37,49.69,12464218
V,2014-09-18,53.9825,54.17,53.7863,54.11,9228532
WAT,2014-09-18,101.81,102.57,101.81,102.13,358887
WBA,2014-09-18,63.48,63.68,62.89,63.18,5643013
WDC,2014-09-18,97.96,99.94,97.34,99.58,2302848
WEC,2014-09-18,44.64,44.8,43.85,44.01,1440190
WFC,2014-09-18,52.63,53.375,52.63,53.24,16388313
WHR,2014-09-18,155.04,155.09,153.53,153.89,547054
WMB,2014-09-18,57.17,57.255,56.11,56.5,6074890
WMT,2014-09-18,76.31,76.58,75.91,76.22,4751711
WM,2014-09-18,47.36,47.5,47.17,47.4,1364351
WU,2014-09-18,17,17.07,16.56,16.85,7323207
WYNN,2014-09-18,184.65,190.45,184.56,187.83,3375861
WYN,2014-09-18,81.22,82.1,81.08,81.94,546498
WY,2014-09-18,32.89,33.01,32.47,32.63,4132232
XEC,2014-09-18,136.96,138.11,134.06,134.13,1898345
XEL,2014-09-18,31.27,31.4,30.8,30.96,1674692
XLNX,2014-09-18,43.82,44.51,43.69,44.47,2911057
XL,2014-09-18,33.76,34.08,33.75,34.04,1533194
XOM,2014-09-18,97.15,97.32,96.48,96.61,8636631
XRAY,2014-09-18,46.59,46.778,46.51,46.7,415355
XRX,2014-09-18,55.76,56.2,55.4,55.52,2470705
XYL,2014-09-18,37.5,37.84,37.32,37.77,668341
YUM,2014-09-18,72.76,72.81,72.29,72.64,1321847
ZBH,2014-09-18,104.23,104.304,103.58,104.25,1450479
ZION,2014-09-18,29.65,30.13,29.54,29.87,4025540
ZTS,2014-09-18,36.74,37.08,36.625,36.7,2336323
AAL,2014-09-19,38.06,38.25,36.63,36.63,17592703
AAPL,2014-09-19,102.29,102.35,100.88,100.96,70902406
AAP,2014-09-19,133.73,133.73,131.38,131.76,989578
ABBV,2014-09-19,59.84,59.93,59.01,59.06,13987013
ABC,2014-09-19,77.47,78.12,77.32,77.33,3064569
ABT,2014-09-19,43.96,44.2,43.56,43.59,6139284
ACN,2014-09-19,80.64,80.84,79.645,79.93,4365705
ADBE,2014-09-19,68.12,68.2,66.35,66.94,6790056
ADI,2014-09-19,50.64,50.64,49.81,49.99,2917279
ADM,2014-09-19,52.32,52.32,51.69,51.69,3592901
ADP,2014-09-19,84.55,84.68,83.56,83.88,2367344
ADSK,2014-09-19,55.85,55.98,54.845,55.61,4684280
ADS,2014-09-19,249.94,250.68,245.03,246.25,1157888
AEE,2014-09-19,38.39,38.76,38.2,38.64,1960284
AEP,2014-09-19,52.86,53.355,52.71,53.28,2386311
AES,2014-09-19,14.56,14.73,14.49,14.7,4797609
AET,2014-09-19,84.54,84.63,83.55,83.69,1899458
AFL,2014-09-19,58.81,59,58.105,58.4,4438532
AGN,2014-09-19,239.49,245.5,236.41,241.81,3676989
AIG,2014-09-19,56.52,56.56,55.11,55.24,14725786
AIV,2014-09-19,32.63,32.8,32.47,32.71,1791899
AIZ,2014-09-19,66.01,66.49,65.82,66.32,725454
AJG,2014-09-19,45.32,45.64,44.91,45.2,1664739
AKAM,2014-09-19,64.38,64.74,62.01,62.42,3408100
ALB,2014-09-19,65.05,65.1325,63.88,64.05,1136285
ALGN,2014-09-19,54.48,54.97,54.37,54.88,844324
ALK,2014-09-19,46.86,46.99,46.18,46.22,1466445
ALLE,2014-09-19,50.88,50.88,47.47,49.86,1925076
ALL,2014-09-19,62.55,62.59,62.02,62.2,2756492
ALXN,2014-09-19,162.8,163.5,159.28,161.44,3092096
AMAT,2014-09-19,22.72,22.725,22.5,22.55,10453745
AMD,2014-09-19,3.93,3.94,3.81,3.81,23030039
AME,2014-09-19,52.26,52.49,52,52.16,1144801
AMGN,2014-09-19,142.99,144.46,142.29,144.01,6703386
AMG,2014-09-19,211.18,211.315,207.17,208.54,376654
AMP,2014-09-19,128.14,128.37,125.82,126.65,1332149
AMT,2014-09-19,96.18,96.42,94.86,95.16,2661936
AMZN,2014-09-19,327.6,332.7559,325.57,331.32,6886382
ANDV,2014-09-19,61.57,62.16,61.3116,61.92,2357530
ANSS,2014-09-19,80.17,80.32,79.355,79.57,658750
ANTM,2014-09-19,122.84,122.86,121.64,122.04,2203226
AON,2014-09-19,87.8,87.82,86.81,86.92,2513556
AOS,2014-09-19,25,25.09,24.48,24.62,1510894
APA,2014-09-19,97.55,97.97,96.51,96.51,2565982
APC,2014-09-19,106.23,106.58,105.07,105.13,3217377
APD,2014-09-19,133.69,135.96,133.37,134.5,6640362
APH,2014-09-19,52.915,52.97,51.925,51.96,1665106
ARE,2014-09-19,75.42,75.795,75.18,75.18,754647
ARNC,2014-09-19,48.84,49.005,48.48,48.63,6660722
ATVI,2014-09-19,21.91,22,21.56,21.82,8804695
AVB,2014-09-19,144.94,145.71,144.075,145,2732164
AVGO,2014-09-19,90.13,90.88,88.9,89.1,4183446
AVY,2014-09-19,47.9,48.24,47.32,47.79,1160099
AWK,2014-09-19,49.06,49.48,49,49.25,1030023
AXP,2014-09-19,90.68,90.68,89.42,89.7,7126551
AYI,2014-09-19,125.82,125.95,124.53,124.98,393255
AZO,2014-09-19,536.03,536.03,525.7,526.44,440392
A,2014-09-19,58.82,58.98,58.1,58.25,2173992
BAC,2014-09-19,17.15,17.17,16.88,16.95,88455049
BAX,2014-09-19,73.46,73.47,72.34,72.54,2837845
BA,2014-09-19,129.27,129.7,128.92,129.35,5635667
BBT,2014-09-19,38.84,39.095,38.61,38.62,3660997
BBY,2014-09-19,35.23,35.53,34.26,34.61,8794977
BDX,2014-09-19,115.73,115.74,113.6,113.7,1404099
BEN,2014-09-19,56.86,56.98,55.64,55.81,3542602
BF.B,2014-09-19,46.525,46.745,46.25,46.535,1788628
BIIB,2014-09-19,329.51,334.82,327.49,329.24,1742641
BK,2014-09-19,40.39,40.51,39.68,39.68,9264519
BLK,2014-09-19,335.83,336,330.42,331.75,804038
BLL,2014-09-19,32.2,32.3225,32.135,32.19,2808198
BMY,2014-09-19,51.44,51.77,51.38,51.51,7082766
BRK.B,2014-09-19,142.15,142.45,140.3,140.56,9412100
BSX,2014-09-19,12.49,12.51,12.28,12.41,10684918
BWA,2014-09-19,58.63,58.68,57.73,57.8,1787133
BXP,2014-09-19,117.99,117.99,116.99,117.21,984550
CAG,2014-09-19,33.64,33.95,33.53,33.61,5974189
CAH,2014-09-19,75.9,76.32,75.81,76.09,2330359
CAT,2014-09-19,104.85,105,102.08,102.51,8291118
CA,2014-09-19,28.82,28.82,28.31,28.48,3035753
CBG,2014-09-19,30.4,30.55,30.25,30.37,2154674
CBOE,2014-09-19,56.01,56.12,54.83,55.12,810400
CBS,2014-09-19,56.88,56.88,55.62,55.91,10796105
CB,2014-09-19,107.82,107.95,106.92,107,1511448
CCI,2014-09-19,80.49,80.73,79.68,79.74,2889966
CCL,2014-09-19,40.62,41.16,40.43,40.72,8677211
CDNS,2014-09-19,17.83,17.96,17.42,17.52,4468305
CELG,2014-09-19,94.45,94.955,93.3375,93.85,6051273
CERN,2014-09-19,59.19,59.48,58.44,58.52,3239395
CF,2014-09-19,52.204,52.502,51.676,51.676,5361900
CHD,2014-09-19,35.095,35.17,34.905,35.065,2250276
CHK,2014-09-19,24.84,25,24.62,24.67,6101762
CHRW,2014-09-19,68.28,68.57,67.3555,67.82,1716259
CHTR,2014-09-19,162.97,162.97,160.87,162.42,1916392
CINF,2014-09-19,48.43,48.54,48.04,48.38,1172552
CI,2014-09-19,95.67,95.97,95.005,95.25,1672286
CLX,2014-09-19,90.44,90.69,90,90.57,1090520
CL,2014-09-19,65.6,65.67,65.23,65.28,5260845
CMA,2014-09-19,52.58,52.72,51.88,51.91,1497525
CMCSA,2014-09-19,28.63,28.635,28.25,28.37,41755222
CME,2014-09-19,83.66,83.66,82.14,82.84,2227167
CMG,2014-09-19,666.25,668.08,661.46,664.09,395221
CMI,2014-09-19,139.95,140.15,136.855,137.89,2158252
CMS,2014-09-19,29.5,29.67,29.4,29.62,3412859
CNC,2014-09-19,40.65,40.965,40.485,40.89,2599648
CNP,2014-09-19,24.22,24.28,24.03,24.06,7954095
COF,2014-09-19,84.42,84.66,83.89,84.07,4328500
COG,2014-09-19,33.31,33.45,32.91,32.97,4207721
COL,2014-09-19,78.41,81.9,78.31,79.93,2797933
COO,2014-09-19,157.5,160.35,157,159.15,837650
COP,2014-09-19,80.46,81,80.31,80.56,8054297
COST,2014-09-19,127.29,127.29,126.47,126.5,3018637
COTY,2014-09-19,16.94,17.57,16.82,17.48,1713391
CPB,2014-09-19,43.59,43.64,43.03,43.06,1712904
CRM,2014-09-19,58.32,58.8,57.73,58.24,6461091
CSCO,2014-09-19,25.21,25.3,25.01,25.2,47343687
CSX,2014-09-19,32.62,32.66,32.3,32.46,5378116
CTAS,2014-09-19,67.58,67.59,67.02,67.16,1427826
CTL,2014-09-19,40.73,40.9,40.59,40.75,3482965
CTSH,2014-09-19,45.6,45.6,44.65,45,7196060
CTXS,2014-09-19,72.82,72.82,71.21,71.64,2804547
CVS,2014-09-19,81.67,81.745,81.03,81.37,5876104
CVX,2014-09-19,124.94,125.7,124.645,124.8,10089985
CXO,2014-09-19,133.22,134.39,131.56,131.71,1099220
C,2014-09-19,53.98,54.13,53.2599,53.48,22154768
DAL,2014-09-19,39.62,39.68,38.64,38.64,10491028
DE,2014-09-19,84.46,84.51,83.6,83.64,5150092
DFS,2014-09-19,65.89,65.98,65.22,65.3,3089662
DGX,2014-09-19,63.35,63.57,63.11,63.4,1035150
DG,2014-09-19,63.33,63.46,62.66,63.1,4542989
DHI,2014-09-19,22.28,22.28,21.77,21.95,6740453
DHR,2014-09-19,79.85,80,79.34,79.45,4827359
DISCA,2014-09-19,40.2,40.665,39.91,40.5,15560930
DISCK,2014-09-19,39.54,39.67,39.205,39.52,12576973
DISH,2014-09-19,65.97,66.07,64.81,64.98,2040022
DIS,2014-09-19,90.8,91.15,90.39,90.49,13382935
DLR,2014-09-19,63.05,63.35,62.91,62.96,1231749
DLTR,2014-09-19,57.27,57.32,56.795,57.01,3190751
DOV,2014-09-19,85.93,86.13,85.05,85.33,848151
DPS,2014-09-19,63.51,64.5399,63.23,64.17,2216687
DRE,2014-09-19,17.66,17.66,17.35,17.43,5428429
DRI,2014-09-19,50.76,51.35,50.73,51.19,2597576
DTE,2014-09-19,76.05,76.42,75.8,76.3,1195022
DUK,2014-09-19,73.8,74.47,73.65,74.38,4045568
DVA,2014-09-19,75.08,75.08,74.64,74.88,1884482
DVN,2014-09-19,71.98,72.2,70.82,70.97,4105446
D,2014-09-19,68.38,69.07,68.38,68.92,3030419
EA,2014-09-19,37.43,37.45,36.7,36.71,3388348
EBAY,2014-09-19,52.87,53.06,52.33,52.4,20415898
ECL,2014-09-19,118.15,118.46,117.73,118.07,1201040
ED,2014-09-19,56.87,57.24,56.7,57.13,1715277
EFX,2014-09-19,78.27,78.35,76.56,76.77,1120358
EIX,2014-09-19,57.91,58.06,57.69,57.91,1827370
EL,2014-09-19,75.37,75.86,75.24,75.43,5490849
EMN,2014-09-19,84.94,85.1764,84.4601,84.81,1728355
EMR,2014-09-19,65.16,65.22,64.58,65,4764050
EOG,2014-09-19,105.24,105.9,103.96,104.37,6346213
EQIX,2014-09-19,220.27,221.39,217.29,217.48,1178927
EQR,2014-09-19,61.64,61.96,61.32,61.94,6185018
EQT,2014-09-19,95.05,95.44,93.395,93.47,1541784
ESRX,2014-09-19,74.8,75.05,74.245,74.35,12136756
ESS,2014-09-19,181.6,182.77,180.66,182.67,1053452
ES,2014-09-19,45.46,45.57,45.25,45.45,1926400
ETFC,2014-09-19,24.16,24.376,23.505,23.73,5124383
ETN,2014-09-19,66.89,67.05,66.12,66.37,2639609
ETR,2014-09-19,76.13,76.88,75.86,76.82,1591877
EW,2014-09-19,51.87,52.33,51.62,52.01,2874978
EXC,2014-09-19,33.83,34.42,33.8088,34.41,9055148
EXPD,2014-09-19,42.61,43.18,41.665,42.35,4785138
EXPE,2014-09-19,86.44,86.51,84.5211,85.16,2248241
EXR,2014-09-19,51.59,51.71,51.37,51.45,1218622
FAST,2014-09-19,46.47,46.6649,45.82,46.235,2689243
FBHS,2014-09-19,43.03,43.05,41.98,42.62,3308328
FB,2014-09-19,77.4,78.3,76.44,77.91,76671330
FCX,2014-09-19,34.36,34.3767,33.8,34.06,8586804
FDX,2014-09-19,160.09,160.26,158.33,158.33,4271926
FE,2014-09-19,34.44,34.73,34.31,34.62,4189357
FFIV,2014-09-19,128.25,128.3,124.32,124.84,1544904
FISV,2014-09-19,65.87,66.11,65.45,65.7,1298599
FIS,2014-09-19,57.23,57.47,57.12,57.26,2767854
FITB,2014-09-19,21.15,21.2,20.88,20.92,8523292
FLIR,2014-09-19,33.69,33.69,32.85,33.03,1048777
FLR,2014-09-19,70.86,70.94,70.12,70.27,1577121
FLS,2014-09-19,74.29,74.37,73.21,73.58,865022
FL,2014-09-19,57.67,57.68,56.6,56.82,4537367
FMC,2014-09-19,61.03,61.045,60.46,60.62,1552310
FOXA,2014-09-19,34.63,35.46,34.63,35.15,25997781
FOX,2014-09-19,34.02,34.34,33.86,34.13,3285097
FRT,2014-09-19,119.2,119.97,118.9803,119.39,531009
FTI,2014-09-19,55.68,55.82,55.23,55.33,1782398
F,2014-09-19,16.68,16.77,16.58,16.65,35008506
GD,2014-09-19,130,130.17,129.01,129.45,2467353
GE,2014-09-19,26.35,26.4,26.25,26.29,38246240
GGP,2014-09-19,24.06,24.17,23.82,23.91,23049717
GILD,2014-09-19,107.75,107.89,105.51,105.96,22238409
GIS,2014-09-19,51.45,51.45,51.09,51.28,4140096
GLW,2014-09-19,20.86,20.89,20.39,20.4,11742497
GM,2014-09-19,34.23,34.24,33.77,33.94,14521399
GOOGL,2014-09-19,599.49,605.4,597.76,605.4,4194630
GOOG,2014-09-19,591.5,596.48,589.5,596.08,3727045
GPC,2014-09-19,90.02,90.2,88.89,89.23,716845
GPN,2014-09-19,36.125,36.15,35.445,35.52,1965074
GPS,2014-09-19,44.15,44.36,43.81,43.9,3818996
GRMN,2014-09-19,53.4,53.4,52.04,52.1,2589495
GS,2014-09-19,188.26,188.58,185.88,186.2,5442922
GT,2014-09-19,24.66,24.66,23.84,23.91,6927834
GWW,2014-09-19,254.38,254.57,252.17,253.42,418294
HAL,2014-09-19,66.63,66.99,66.17,66.51,8488695
HAS,2014-09-19,54.16,54.61,53.88,54.12,1292428
HBAN,2014-09-19,10.29,10.3,10.064,10.08,10708844
HBI,2014-09-19,27.1375,27.1875,26.5075,26.795,12738764
HCA,2014-09-19,72.8,73.63,71.94,73.48,3008145
HCN,2014-09-19,62.93,63.6,62.63,63.54,4486509
HCP,2014-09-19,40.07,40.11,39.68,39.99,3913622
HD,2014-09-19,92.85,93.75,92.2,92.34,12498834
HES,2014-09-19,98.29,98.61,97.31,97.51,3067559
HIG,2014-09-19,38,38.24,37.59,37.8,4080120
HII,2014-09-19,107.6,108.225,105.71,105.88,354769
HOG,2014-09-19,62.98,63.03,62.34,62.56,2416201
HOLX,2014-09-19,24.58,24.73,24.07,24.14,8590792
HON,2014-09-19,96.72,96.93,96.24,96.5,5388905
HP,2014-09-19,103.35,103.92,101.04,101.12,1184264
HRB,2014-09-19,32.24,32.34,32.05,32.26,1563245
HRL,2014-09-19,25.6,25.62,25.26,25.26,1658650
HRS,2014-09-19,70.75,70.84,69.54,69.87,927460
HSIC,2014-09-19,58.72,58.86,58.5,58.525,1424266
HST,2014-09-19,22.11,22.11,21.73,21.8,7090232
HSY,2014-09-19,94.49,94.5,93.64,93.86,924914
HUM,2014-09-19,133.97,135.098,133.19,134.91,1234341
IBM,2014-09-19,194.54,195,193.19,194,8854514
ICE,2014-09-19,41.008,41.008,40.462,40.76,4374720
IDXX,2014-09-19,59.885,60.56,58.2375,58.39,2747174
IFF,2014-09-19,101.08,101.33,100.22,100.73,903337
ILMN,2014-09-19,179.07,180.45,171.29,172.26,2878285
INCY,2014-09-19,49.29,49.82,48.38,49.32,1290356
INFO,2014-09-19,24.41,24.41,24.0601,24.18,252658
INTC,2014-09-19,35.16,35.22,34.82,34.82,46860142
INTU,2014-09-19,86.13,86.88,85.86,86.72,3096655
IPG,2014-09-19,18.84,18.87,18.68,18.81,3733357
IP,2014-09-19,49.3,49.35,48.75,48.93,3065384
IQV,2014-09-19,57.36,57.5,56.93,57.32,1176212
IRM,2014-09-19,35.94,35.95,35.64,35.65,1989866
IR,2014-09-19,60.35,60.5,59.155,59.27,4477955
ISRG,2014-09-19,159.6232,159.6663,156.3998,156.5098,1523064
ITW,2014-09-19,89.39,89.58,88.21,88.62,4549047
IT,2014-09-19,75.78,76.1525,74.625,74.73,719300
IVZ,2014-09-19,41.32,41.41,40.92,40.99,2885499
JBHT,2014-09-19,74.21,74.92,74.16,74.42,961046
JCI,2014-09-19,47.2251,47.3508,46.8167,47.0262,5515103
JEC,2014-09-19,53.36,53.45,52.43,52.52,925935
JNJ,2014-09-19,107.89,108.37,107.62,107.99,13033621
JNPR,2014-09-19,22.83,22.91,22.505,22.63,13910408
JPM,2014-09-19,61.74,61.85,60.98,61.11,18740479
JWN,2014-09-19,69.63,69.66,69.02,69.38,1315989
KEY,2014-09-19,14.2,14.21,13.93,13.96,10492940
KIM,2014-09-19,22.44,22.49,22.36,22.42,6585853
KLAC,2014-09-19,81.23,81.27,80.52,80.77,2297255
KMB,2014-09-19,107.09,107.195,106.7,106.93,1817993
KMI,2014-09-19,38.22,38.34,37.9,37.97,13637253
KMX,2014-09-19,53.87,54.01,53.25,53.57,1872676
KORS,2014-09-19,77.65,77.75,76.37,76.95,3005647
KO,2014-09-19,41.98,42.345,41.75,42.05,47559738
KR,2014-09-19,26.355,26.385,26.04,26.075,10609178
KSS,2014-09-19,62.68,62.69,61.93,61.99,3926102
KSU,2014-09-19,122.25,122.5199,120.83,121.43,810857
K,2014-09-19,63.12,63.27,62.63,62.66,2513700
LB,2014-09-19,67.04,67.17,66.17,66.56,1461139
LEG,2014-09-19,35.46,35.48,34.96,35.2,1379647
LEN,2014-09-19,40.6569,40.8823,39.7097,40.2255,4494360
LH,2014-09-19,106.58,106.76,105.98,106.12,541762
LKQ,2014-09-19,27.57,27.58,27.07,27.325,2191176
LLL,2014-09-19,116.05,116.29,114.02,114.24,1169750
LLY,2014-09-19,66.99,67.14,66.4,66.53,6513373
LMT,2014-09-19,180.49,181.22,180.22,180.74,1896684
LNC,2014-09-19,56.01,56.52,55.64,55.64,2808876
LNT,2014-09-19,28.545,28.72,28.47,28.67,2227764
LOW,2014-09-19,54.38,54.81,53.815,54.09,7181433
LRCX,2014-09-19,77.04,77.35,75.94,75.95,1747322
LUK,2014-09-19,25.89,25.92,25.25,25.42,1955722
LUV,2014-09-19,35.49,35.49,34.56,34.56,17040206
LYB,2014-09-19,114.63,115.4,113.54,114,4759956
L,2014-09-19,43.26,43.28,42.8,42.89,1784939
MAA,2014-09-19,67.33,67.65,66.94,67.14,715352
MAC,2014-09-19,65.2,65.33,64.89,65.07,1502421
MAR,2014-09-19,72.98,73.28,72.04,72.19,3799097
MAS,2014-09-19,24.31,24.33,23.62,23.83,4629839
MAT,2014-09-19,34.22,34.31,33.69,33.875,5000936
MA,2014-09-19,77.94,78.37,77.24,77.28,8492598
MCD,2014-09-19,93.95,94.93,93.8,94.36,9043095
MCHP,2014-09-19,49.4,49.4,48.385,48.43,1395001
MCK,2014-09-19,197.34,197.6,195.6801,195.79,991745
MCO,2014-09-19,95.77,96.04,94.51,94.73,1320440
MDLZ,2014-09-19,36,36.0095,35.62,35.67,8567656
MDT,2014-09-19,66.97,67.11,66.22,66.22,9196404
MET,2014-09-19,56.21,56.59,55.73,55.97,6602871
MGM,2014-09-19,23.4,23.54,22.87,23.12,8491487
MHK,2014-09-19,142.93,143.4,140.15,140.53,831016
MKC,2014-09-19,68.73,68.91,68.24,68.25,666422
MLM,2014-09-19,128.32,128.8325,127.19,128.43,1512837
MMC,2014-09-19,53.52,53.64,52.95,53.08,2839545
MMM,2014-09-19,147.42,147.87,146.52,146.69,8106210
MNST,2014-09-19,30.3266,30.3266,29.85,29.9266,8834181
MON,2014-09-19,116.01,116.33,114.74,115.11,4658638
MOS,2014-09-19,46.88,46.88,46.34,46.44,4626297
MO,2014-09-19,44.95,45.1,44.8248,44.99,8058821
MPC,2014-09-19,43.85,44.43,43.78,44.32,7768892
MRK,2014-09-19,60.75,60.89,60.49,60.49,14484992
MRO,2014-09-19,39.48,39.83,39.145,39.23,6923037
MSFT,2014-09-19,46.81,47.57,46.6,47.52,202526536
MSI,2014-09-19,62.24,62.43,61.55,61.88,2332470
MS,2014-09-19,36.41,36.44,35.72,35.76,29864622
MTB,2014-09-19,128.12,128.69,127.52,127.68,917773
MTD,2014-09-19,268.57,270.41,264.63,265.36,175131
MU,2014-09-19,32.48,32.55,31.45,31.63,25223296
MYL,2014-09-19,48.67,48.97,47.31,47.36,6686567
M,2014-09-19,60.97,60.99,59.87,60.1,8033298
NAVI,2014-09-19,17.94,17.95,17.8,17.86,2140327
NBL,2014-09-19,71.55,72.06,71.16,71.29,2726003
NCLH,2014-09-19,36.89,37.182,36.75,36.77,734745
NDAQ,2014-09-19,43.83,44.13,43.745,43.9,1712410
NEE,2014-09-19,95,95.49,94.53,95.14,2140818
NEM,2014-09-19,24.53,24.55,23.9,24.21,8798313
NFLX,2014-09-19,65.8571,65.9042,64.8814,65.3599,11962755
NFX,2014-09-19,39.25,39.3,38.52,38.59,2408442
NI,2014-09-19,39.52,40.32,39.24,39.76,4238552
NKE,2014-09-19,41.32,41.37,40.665,40.905,19706420
NLSN,2014-09-19,45.11,45.46,44.65,45.11,4380299
NOC,2014-09-19,133.33,134.24,133.2,133.66,1820970
NOV,2014-09-19,80.98,81.19,80.16,80.23,4738642
NRG,2014-09-19,30.95,31.29,30.8,31.25,5385942
NSC,2014-09-19,112.7,112.9499,111.94,112,1668717
NTAP,2014-09-19,43.6,43.75,42.85,43,5898811
NTRS,2014-09-19,70.6,70.65,69.63,69.63,1567955
NUE,2014-09-19,58.29,58.31,57.5,57.64,2781719
NVDA,2014-09-19,19.5,19.52,19.05,19.08,15033424
NWL,2014-09-19,34.69,34.94,34.51,34.87,2714456
NWSA,2014-09-19,17.12,17.25,17.02,17.22,3239731
NWS,2014-09-19,16.7,16.86,16.66,16.84,454647
OKE,2014-09-19,68.93,68.96,68.23,68.41,1088488
OMC,2014-09-19,70.63,70.88,70.105,70.69,2230265
ORCL,2014-09-19,40.58,40.66,39.275,39.8,86679107
ORLY,2014-09-19,155.96,155.96,151.47,153.83,1353026
OXY,2014-09-19,98.35,98.64,97.69,97.71,3948427
O,2014-09-19,41.96,42.17,41.66,42.12,2240245
PAYX,2014-09-19,43.04,43.17,42.695,42.96,3348407
PBCT,2014-09-19,15.06,15.12,14.89,14.9,3887639
PCAR,2014-09-19,60.17,60.53,59.63,59.78,2343791
PCG,2014-09-19,46,46.11,45.68,45.84,4481780
PCLN,2014-09-19,1205,1205.5,1185.5,1186.12,841316
PDCO,2014-09-19,41.01,41.15,40.59,40.65,1236785
PEG,2014-09-19,37.98,38.32,37.76,38.3,3911685
PEP,2014-09-19,93.86,94.21,93.42,93.79,6259505
PFE,2014-09-19,30.76,30.84,30.26,30.4,35022166
PFG,2014-09-19,54.89,55,54.24,54.44,1491378
PGR,2014-09-19,25.61,25.63,25.23,25.32,4015577
PG,2014-09-19,84.52,84.77,84.18,84.47,11380809
PHM,2014-09-19,19.16,19.22,18.67,18.82,7029105
PH,2014-09-19,117.86,118.22,116.19,116.63,1402518
PKG,2014-09-19,65.38,65.76,65.005,65.4,1216810
PKI,2014-09-19,44.56,44.7,44.01,44.04,980357
PLD,2014-09-19,38.49,38.78,38.395,38.65,4010586
PM,2014-09-19,85.15,85.675,84.7,85.55,7856459
PNC,2014-09-19,88.4,88.8,87.71,87.89,3861225
PNR,2014-09-19,68.11,68.3,67.38,67.9,1839160
PNW,2014-09-19,56.51,56.64,56.2,56.51,1338826
PPG,2014-09-19,101.98,102.58,101.39,101.405,1459036
PPL,2014-09-19,33.3,33.71,33.23,33.64,6848308
PRGO,2014-09-19,146.46,147.86,145.96,147.27,1425488
PRU,2014-09-19,93.43,94.3,92.7,93.16,3659361
PSA,2014-09-19,166.18,166.81,164.89,164.96,1104466
PSX,2014-09-19,86.04,86.38,85.58,85.75,3614223
PVH,2014-09-19,127.89,127.99,125.61,125.98,568931
PWR,2014-09-19,37.27,37.45,36.93,37.01,1703219
PXD,2014-09-19,202.84,203.8097,200.1,200.68,1155700
PX,2014-09-19,134.06,134.06,133.11,133.52,1756921
QCOM,2014-09-19,77,77,75.39,75.53,15395999
RCL,2014-09-19,68.68,69.31,67.882,68.24,1788426
REGN,2014-09-19,365.59,365.59,357.29,358.92,2635094
REG,2014-09-19,55.07,55.32,54.87,55.01,817629
RE,2014-09-19,164,164.42,162.81,163.22,436443
RF,2014-09-19,10.61,10.63,10.38,10.44,15740470
RHI,2014-09-19,51.39,51.46,50.66,50.77,767693
RHT,2014-09-19,59.69,59.91,55.62,57.93,11974979
RJF,2014-09-19,56.25,56.51,55.59,55.7,879443
RL,2014-09-19,173.9,173.96,171.66,171.98,1377747
RMD,2014-09-19,51.97,52.02,51.24,51.29,856968
ROK,2014-09-19,118.42,118.7469,116.56,117.13,828251
ROP,2014-09-19,151.28,151.38,149.5,149.54,434626
ROST,2014-09-19,38,38.09,37.53,37.75,3890488
RRC,2014-09-19,72.06,72.2,71.2,71.55,2308661
RSG,2014-09-19,39.3,39.305,39.11,39.23,5447626
RTN,2014-09-19,103.21,103.51,102.63,103.35,2127332
SBAC,2014-09-19,113.13,113.4,111.59,112.13,1200696
SBUX,2014-09-19,37.985,38.165,37.885,38.035,12040726
SCG,2014-09-19,50.1,50.77,50,50.54,1464677
SCHW,2014-09-19,30.91,30.96,30.29,30.37,10058848
SEE,2014-09-19,36.59,36.72,36.195,36.45,3765160
SHW,2014-09-19,221.06,221.27,219.9,220.54,712908
SIG,2014-09-19,116.58,116.82,115.12,115.23,1352362
SJM,2014-09-19,100.84,100.84,100.12,100.19,746580
SLB,2014-09-19,104.57,105.18,103.21,103.21,9524312
SLG,2014-09-19,104.72,105.75,104.72,105.25,1351161
SNA,2014-09-19,126.22,126.22,123.61,123.85,577538
SNI,2014-09-19,78.6,78.81,78.03,78.31,1366420
SNPS,2014-09-19,41.07,41.26,40.755,40.86,872958
SO,2014-09-19,43.36,43.77,43.35,43.69,5639131
SPGI,2014-09-19,87.15,87.28,85.89,86.13,1121705
SPG,2014-09-19,166.49,166.915,165.58,165.74,2401713
SRCL,2014-09-19,117.27,117.77,116.76,117.21,702466
SRE,2014-09-19,105.94,106.1,105.33,106,1293883
STI,2014-09-19,40.39,40.47,39.805,39.84,3230489
STT,2014-09-19,76.2,76.78,74.76,74.84,3198220
STX,2014-09-19,59.9,59.95,58.29,58.31,4674361
STZ,2014-09-19,88.11,88.31,87.43,87.98,1037185
SWKS,2014-09-19,58.12,58.483,56.6101,57.68,5958880
SWK,2014-09-19,93.87,95.4,92.8,93.25,2619710
SYF,2014-09-19,24.85,25.49,24.71,25.41,5257854
SYK,2014-09-19,84.44,84.62,82.76,82.84,2694809
SYMC,2014-09-19,24.76,24.76,24.32,24.39,5187012
SYY,2014-09-19,38.18,38.24,37.9,37.97,5627663
TAP,2014-09-19,77.28,77.29,76.45,76.58,1445762
TDG,2014-09-19,190.76,192.248,188.19,188.2,481319
TEL,2014-09-19,61.99,62.21,60.89,60.92,2477597
TGT,2014-09-19,64.23,64.365,63.61,63.81,4918878
TIF,2014-09-19,100.53,100.64,99.33,99.55,1057309
TJX,2014-09-19,60.49,60.56,59.64,59.65,4352905
TMK,2014-09-19,54.11,54.26,53.43,53.56,949842
TMO,2014-09-19,124.8,125.06,123.04,123.24,1215490
TPR,2014-09-19,37.43,37.55,37.04,37.05,6680871
TRIP,2014-09-19,98.29,99.57,97.41,98.37,1514328
TROW,2014-09-19,80.5,80.74,79.5,80.07,1487699
TRV,2014-09-19,95.33,95.38,94.61,94.61,4375415
TSCO,2014-09-19,61.74,61.74,60.71,61.02,1909888
TSN,2014-09-19,38.96,39.01,38.5,38.51,3845546
TSS,2014-09-19,31.9,31.95,31.61,31.79,1180092
TWX,2014-09-19,77.79,78.22,77.46,77.8,10714100
TXN,2014-09-19,49,49.37,48.65,48.75,12560552
TXT,2014-09-19,36.93,37.065,36.59,36.81,2510614
T,2014-09-19,35.35,35.48,35.23,35.47,21894347
UAA,2014-09-19,35.03,35.08,34.125,34.205,10949054
UAL,2014-09-19,50.02,50.18,49.22,49.38,5738493
UDR,2014-09-19,27.98,28.07,27.83,27.84,2400538
UHS,2014-09-19,113.43,114.68,112.48,113.93,13966781
ULTA,2014-09-19,119.24,120.82,119.16,120.38,1460513
UNH,2014-09-19,88.51,88.72,87.6401,87.8,6486285
UNM,2014-09-19,36.49,36.63,36.05,36.09,1429251
UNP,2014-09-19,109.97,110.14,109.015,109.36,4336400
UPS,2014-09-19,100.04,100.39,99.44,99.44,3901581
URI,2014-09-19,119.68,119.68,116.7,116.7,15985621
USB,2014-09-19,43.28,43.58,43.14,43.23,9339016
UTX,2014-09-19,109.1,109.2,108.16,108.45,5947486
VAR,2014-09-19,83.2,83.27,82.42,82.63,870747
VFC,2014-09-19,67.69,67.82,67.07,67.17,2289109
VIAB,2014-09-19,80.99,81.23,80.57,80.87,6025337
VLO,2014-09-19,47.62,48.66,47.62,48.37,11421721
VMC,2014-09-19,62.44,62.56,61.84,62.25,1266158
VNO,2014-09-19,103.12,103.46,101.56,102.17,1525939
VRSK,2014-09-19,65,65,63.93,64.06,776285
VRSN,2014-09-19,55.76,55.94,54.805,55.84,4414725
VRTX,2014-09-19,98.12,105.53,97.54,103.75,6299332
VTR,2014-09-19,61.3,61.44,60.86,61.12,2944780
VZ,2014-09-19,50.04,50.38,49.83,50.35,30872034
V,2014-09-19,54.4225,54.5375,53.8725,54.0625,20475552
WAT,2014-09-19,102.84,102.84,101.32,101.58,743047
WBA,2014-09-19,63.56,63.78,62.84,62.88,5705440
WDC,2014-09-19,99.2,100.15,98.13,98.52,6097109
WEC,2014-09-19,44.17,44.42,44.01,44.2,2532223
WFC,2014-09-19,53.6,53.8,53.215,53.36,22553812
WHR,2014-09-19,154.76,156.13,154,155.82,1100212
WMB,2014-09-19,56.4,56.655,56.04,56.42,14027385
WMT,2014-09-19,76.45,77.07,76.38,76.84,13323532
WM,2014-09-19,47.67,47.69,47.29,47.35,1801319
WU,2014-09-19,16.84,16.88,16.62,16.72,5541911
WYNN,2014-09-19,189.52,189.52,183.73,185.28,1893072
WYN,2014-09-19,82.47,82.94,81.71,82.39,1268966
WY,2014-09-19,32.74,32.83,32.3374,32.39,4896811
XEC,2014-09-19,134.89,135.54,133.35,133.57,1154256
XEL,2014-09-19,31.04,31.23,30.97,31.19,2604102
XLNX,2014-09-19,44.56,44.82,43.88,44.09,3791038
XL,2014-09-19,34.16,34.21,33.915,34.04,2073300
XOM,2014-09-19,97.08,97.56,96.865,97.12,18178477
XRAY,2014-09-19,46.96,46.97,46.54,46.595,691933
XRX,2014-09-19,55.8,56.24,55.56,55.92,3057667
XYL,2014-09-19,37.79,37.945,37.48,37.77,1491024
YUM,2014-09-19,72.95,73.35,72.65,72.98,3100951
ZBH,2014-09-19,104.68,104.92,103.5,103.99,1243202
ZION,2014-09-19,30.34,30.455,29.79,30.01,5361348
ZTS,2014-09-19,36.84,37.31,36.84,37.2,6105052
AAL,2014-09-22,37,37,35.44,35.58,10968997
AAPL,2014-09-22,101.8,102.14,100.58,101.06,52788426
AAP,2014-09-22,131,131.14,129.27,130.9,1155541
ABBV,2014-09-22,59.23,59.3,58.41,58.71,9046500
ABC,2014-09-22,77.35,77.56,76.75,77.18,1283503
ABT,2014-09-22,43.59,43.67,43.22,43.4,3402047
ACN,2014-09-22,79.92,79.92,79.07,79.22,3698515
ADBE,2014-09-22,66.7,67.225,65.79,67.2,4128969
ADI,2014-09-22,49.75,50.08,49.37,49.92,3344694
ADM,2014-09-22,51.56,51.8,51.22,51.46,2026489
ADP,2014-09-22,83.42,83.77,82.77,83.09,1243157
ADSK,2014-09-22,55.24,55.42,54.12,54.88,4380307
ADS,2014-09-22,245.03,245.03,239.83,241.48,710478
AEE,2014-09-22,38.52,38.63,38.22,38.35,756309
AEP,2014-09-22,53.13,53.27,52.75,52.97,1213396
AES,2014-09-22,14.65,14.68,14.5,14.55,2966817
AET,2014-09-22,82.96,83.74,82.55,83.05,1837855
AFL,2014-09-22,58.41,58.61,58.25,58.54,2577807
AGN,2014-09-22,239.84,240.26,234.4,235.62,2595307
AIG,2014-09-22,55.08,55.38,54.9,54.93,8138178
AIV,2014-09-22,32.6,32.66,32.42,32.45,419755
AIZ,2014-09-22,66.13,66.21,65.56,65.72,311739
AJG,2014-09-22,45.11,45.12,44.69,44.79,1348348
AKAM,2014-09-22,62.23,62.23,60.7,61.405,1759471
ALB,2014-09-22,64.01,64.43,63.23,63.26,1348953
ALGN,2014-09-22,54.6,54.97,53.88,53.935,515547
ALK,2014-09-22,46.25,46.3091,45.18,45.21,1031741
ALLE,2014-09-22,49.66,49.82,49.17,49.2,829605
ALL,2014-09-22,61.94,62.02,61.74,61.84,1740426
ALXN,2014-09-22,160.68,162.45,157.44,159.59,830085
AMAT,2014-09-22,22.38,22.39,21.89,21.94,9260766
AMD,2014-09-22,3.81,3.83,3.75,3.76,14202679
AME,2014-09-22,52.02,52.03,51.25,51.45,780145
AMGN,2014-09-22,143.29,144.02,141.09,142.18,3086856
AMG,2014-09-22,208.35,208.35,204.92,205.36,214618
AMP,2014-09-22,126.22,126.43,124.61,124.76,905092
AMT,2014-09-22,95.11,95.13,93.85,94.31,1740470
AMZN,2014-09-22,328.49,329.49,321.06,324.5,3118649
ANDV,2014-09-22,61.58,61.89,59.95,60.01,2722554
ANSS,2014-09-22,79.51,79.66,77.17,77.64,709004
ANTM,2014-09-22,122.53,124.48,121.59,121.82,2521009
AON,2014-09-22,86.73,86.81,86.24,86.5,885881
AOS,2014-09-22,24.555,24.555,24.245,24.275,794772
APA,2014-09-22,96.09,96.42,94.251,94.52,2601895
APC,2014-09-22,104.02,104.3,102.26,103.54,6184311
APD,2014-09-22,134.5,134.7,133.76,134.2,1918544
APH,2014-09-22,51.715,52.03,51.63,51.785,761642
ARE,2014-09-22,75.18,75.23,74.35,74.38,416298
ARNC,2014-09-22,48.51,48.51,47.19,47.49,7522777
ATVI,2014-09-22,21.74,21.82,21.62,21.69,5580790
AVB,2014-09-22,144.71,145.31,144.22,145,1253342
AVGO,2014-09-22,88.64,89.17,86.42,87.18,2386934
AVY,2014-09-22,47.74,47.98,47.36,47.72,1101659
AWK,2014-09-22,49.18,49.25,48.77,48.77,497749
AXP,2014-09-22,89.58,90.09,88.9,88.99,3143756
AYI,2014-09-22,125.38,125.68,121.1,121.63,374299
AZO,2014-09-22,515.01,519.99,500.21,505.38,897342
A,2014-09-22,58.13,58.19,57.27,57.55,1686631
BAC,2014-09-22,17.09,17.17,16.99,17.03,109276696
BAX,2014-09-22,72.4,72.47,71.76,72.07,2200361
BA,2014-09-22,129.37,129.87,128.46,128.61,2890261
BBT,2014-09-22,38.54,38.6,38.215,38.3,2333778
BBY,2014-09-22,34.42,34.57,33.465,33.67,5886487
BDX,2014-09-22,113.5,113.54,112.15,112.75,974138
BEN,2014-09-22,55.75,55.79,54.95,55.06,1046414
BF.B,2014-09-22,46.5,46.745,46.29,46.36,394298
BIIB,2014-09-22,327.36,330.34,325.01,329.76,1028473
BK,2014-09-22,39.55,39.71,39.295,39.34,3839970
BLK,2014-09-22,331,331,326.15,327.61,395089
BLL,2014-09-22,32.225,32.2914,32.12,32.22,1770638
BMY,2014-09-22,51.5,51.8,51.45,51.67,4684921
BRK.B,2014-09-22,140.56,140.73,139.19,139.26,3422400
BSX,2014-09-22,12.35,12.38,12.28,12.33,6842063
BWA,2014-09-22,57.65,57.71,56.7,56.85,1649924
BXP,2014-09-22,116.8,117.57,116.39,116.48,535579
CAG,2014-09-22,33.51,33.685,33.42,33.53,4957203
CAH,2014-09-22,75.8,76.09,75.49,75.87,1345073
CAT,2014-09-22,102.1,102.26,100.82,100.9,5098577
CA,2014-09-22,28.45,28.45,28.09,28.21,1859893
CBG,2014-09-22,30.25,30.34,30.005,30.17,1861977
CBOE,2014-09-22,55.1,55.26,54.32,54.55,598794
CBS,2014-09-22,55.68,55.829,54.43,54.62,11982313
CB,2014-09-22,106.51,107.1,106.51,106.62,792154
CCI,2014-09-22,79.42,79.63,78.52,78.58,1702521
CCL,2014-09-22,40.46,40.53,40.22,40.34,5162442
CDNS,2014-09-22,17.47,17.52,17.304,17.45,1679350
CELG,2014-09-22,93.26,93.45,91.37,92.19,3590039
CERN,2014-09-22,58.34,58.685,58.06,58.61,1299491
CF,2014-09-22,51.644,51.755,50.952,51.156,3632560
CHD,2014-09-22,35.27,35.34,35.08,35.08,1180120
CHK,2014-09-22,24.67,24.7,24.21,24.31,5959288
CHRW,2014-09-22,67.58,67.58,66.67,66.74,782561
CHTR,2014-09-22,161.73,162.28,159.92,161.15,1629560
CINF,2014-09-22,48.33,48.62,48.01,48.07,425585
CI,2014-09-22,95.17,95.79,94.52,94.7,863067
CLX,2014-09-22,94.8,98.31,94.13,97.23,8863677
CL,2014-09-22,65.45,65.885,65.31,65.69,2871118
CMA,2014-09-22,51.85,51.93,51.33,51.34,1484728
CMCSA,2014-09-22,28.275,28.345,27.695,27.93,29859940
CME,2014-09-22,82.67,83.15,82.18,82.57,1520443
CMG,2014-09-22,660.77,663.96,651.25,656.1,285528
CMI,2014-09-22,137.43,137.61,135.6,136.04,1632076
CMS,2014-09-22,29.58,29.6,29.33,29.36,2065301
CNC,2014-09-22,40.645,41.115,40.63,40.9,2579280
CNP,2014-09-22,24.17,24.17,23.825,23.85,4821030
COF,2014-09-22,83.93,84.35,83.25,83.29,2112460
COG,2014-09-22,32.96,33,32.2,32.51,4470938
COL,2014-09-22,79.88,80.165,79.315,79.36,873929
COO,2014-09-22,159.13,160.082,158.21,158.81,372474
COP,2014-09-22,80.33,80.33,79.41,79.68,5235609
COST,2014-09-22,126.37,126.5,125.58,125.83,1453733
COTY,2014-09-22,17.51,17.604,17.25,17.33,654002
CPB,2014-09-22,43.11,43.19,42.68,42.79,911106
CRM,2014-09-22,58.05,58.23,56.6001,57.32,5440947
CSCO,2014-09-22,25.19,25.19,24.86,24.97,21346828
CSX,2014-09-22,32.42,32.5,32.03,32.06,5652914
CTAS,2014-09-22,67.12,67.29,66.7208,67.09,386651
CTL,2014-09-22,40.58,40.99,40.55,40.79,2778036
CTSH,2014-09-22,45,45.04,44.4,44.6,3302217
CTXS,2014-09-22,71.48,71.63,70.37,70.515,1903179
CVS,2014-09-22,81.23,81.278,80.47,80.6,3534229
CVX,2014-09-22,124.6,124.92,123.47,123.49,5850510
CXO,2014-09-22,130.84,130.98,123.94,126.63,1819362
C,2014-09-22,53.44,53.74,52.96,53.04,16657044
DAL,2014-09-22,38.64,38.78,37.85,37.95,8190523
DE,2014-09-22,83.38,83.76,83.16,83.74,3902348
DFS,2014-09-22,65.02,65.47,64.91,65.17,1896501
DGX,2014-09-22,63.2,63.24,62.06,62.28,1097700
DG,2014-09-22,62.82,62.92,61.85,61.97,4110481
DHI,2014-09-22,21.92,21.92,21.22,21.37,5332823
DHR,2014-09-22,79.17,79.17,78.05,78.16,2098365
DISCA,2014-09-22,40.41,40.48,39.29,39.35,3370968
DISCK,2014-09-22,39.11,39.55,38.52,38.57,1512741
DISH,2014-09-22,64.99,64.99,63.17,63.47,1660358
DIS,2014-09-22,90.49,90.61,89.19,89.29,5003007
DLR,2014-09-22,62.96,63.106,62.47,62.62,583419
DLTR,2014-09-22,57.07,57.2,56.54,56.755,2547502
DOV,2014-09-22,85.03,85.21,83.68,84,724989
DPS,2014-09-22,64.1,65.43,64.08,65.32,2422780
DRE,2014-09-22,17.4,17.42,17.23,17.36,2414594
DRI,2014-09-22,50.97,51.17,50.37,50.47,1371971
DTE,2014-09-22,76.15,76.52,75.62,75.8,943695
DUK,2014-09-22,74,74.33,73.48,73.87,3061883
DVA,2014-09-22,74.72,75.129,74.26,74.76,652334
DVN,2014-09-22,70.67,70.79,69.27,69.98,3970831
D,2014-09-22,68.92,68.988,68.08,68.3,1709724
EA,2014-09-22,36.68,36.81,36.23,36.61,1746233
EBAY,2014-09-22,52.27,52.5,51.834,52.47,9501419
ECL,2014-09-22,117.9,118.43,117.11,117.31,979882
ED,2014-09-22,56.91,57.185,56.64,56.87,1603651
EFX,2014-09-22,76.6,76.684,75.48,75.87,781916
EIX,2014-09-22,57.905,58,57.28,57.3,1532232
EL,2014-09-22,75.54,76.07,74.97,75.25,1265578
EMN,2014-09-22,84.72,84.82,83.76,83.83,1027565
EMR,2014-09-22,64.87,64.98,64,64.25,2639330
EOG,2014-09-22,103.82,103.86,100.57,101.74,4437043
EQIX,2014-09-22,216.38,216.54,212.5,214.24,414656
EQR,2014-09-22,61.68,62.35,61.58,62.07,3196384
EQT,2014-09-22,93.47,93.6,91.39,91.83,1261118
ESRX,2014-09-22,74.09,74.29,72.7,72.82,3627413
ESS,2014-09-22,182.2,182.6,181.08,181.41,341357
ES,2014-09-22,45.32,45.39,44.9,44.91,1081800
ETFC,2014-09-22,23.7,23.72,23.11,23.52,3206541
ETN,2014-09-22,66.17,66.24,64.78,65.07,3670582
ETR,2014-09-22,76.52,77.56,76.33,76.99,1196769
EW,2014-09-22,51.935,52.345,51.82,51.995,1306854
EXC,2014-09-22,34.24,34.91,34.08,34.29,8712167
EXPD,2014-09-22,42.45,42.45,41.285,41.39,1244152
EXPE,2014-09-22,85.01,85.01,82.85,83.51,1684575
EXR,2014-09-22,51.36,51.38,51.03,51.08,668296
FAST,2014-09-22,46.03,46.22,45.46,45.65,967528
FBHS,2014-09-22,42.61,42.61,41.65,41.84,1094354
FB,2014-09-22,77,77.53,75.95,76.8,31961015
FCX,2014-09-22,33.63,33.69,33.08,33.17,10698241
FDX,2014-09-22,158.01,158.85,157.81,157.86,1621315
FE,2014-09-22,34.6,34.8,34.32,34.64,1865599
FFIV,2014-09-22,124.24,124.72,121.62,122.2,875988
FISV,2014-09-22,65.54,65.65,64.73,64.93,708660
FIS,2014-09-22,57.13,57.31,56.8,57.15,1262894
FITB,2014-09-22,20.93,21.055,20.76,20.79,4857649
FLIR,2014-09-22,32.86,32.92,32.605,32.63,637674
FLR,2014-09-22,69.79,70.09,68.27,68.54,1827744
FLS,2014-09-22,73.21,73.21,72.16,72.95,843946
FL,2014-09-22,57.3,57.39,56.54,56.62,1606910
FMC,2014-09-22,60.77,60.87,60.36,60.4,1084672
FOXA,2014-09-22,35,35.08,34.38,34.52,15461354
FOX,2014-09-22,34.1,34.1,33.4,33.49,3079235
FRT,2014-09-22,119.26,119.59,118.36,118.85,391556
FTI,2014-09-22,55.08,55.25,53.94,54.55,1608992
F,2014-09-22,16.58,16.61,16.34,16.36,23800260
GD,2014-09-22,129.27,129.38,127.89,128.02,1155950
GE,2014-09-22,26.19,26.27,26.03,26.08,23005682
GGP,2014-09-22,23.82,23.87,23.61,23.7,4373063
GILD,2014-09-22,106.01,107.57,104.62,105.47,12319361
GIS,2014-09-22,51.2,51.28,50.74,50.75,3550493
GLW,2014-09-22,20.33,20.35,20.13,20.23,5412587
GM,2014-09-22,33.74,33.84,33.085,33.44,11179986
GOOGL,2014-09-22,602.5,603.8,593.12,597.27,1785101
GOOG,2014-09-22,593.82,593.949,583.46,587.37,1687710
GPC,2014-09-22,88.89,89.16,88.38,88.69,444444
GPN,2014-09-22,35.425,35.92,35.235,35.265,787682
GPS,2014-09-22,43.75,43.8,43.16,43.23,2038936
GRMN,2014-09-22,52.01,52.06,51.41,51.53,1106576
GS,2014-09-22,186,186.95,185.1,185.29,1834414
GT,2014-09-22,23.9,24.05,23.68,24.04,3763319
GWW,2014-09-22,252.79,253.5,250.63,251.32,297172
HAL,2014-09-22,66.3,66.3,64.38,64.68,8763410
HAS,2014-09-22,54.12,54.325,53.37,53.41,714797
HBAN,2014-09-22,10.08,10.14,10.01,10.04,7338709
HBI,2014-09-22,26.7425,26.8325,26.2975,26.545,2353016
HCA,2014-09-22,73.56,73.94,72.14,72.63,2004875
HCN,2014-09-22,63.52,63.71,63.11,63.13,1557090
HCP,2014-09-22,40,40.14,39.71,39.72,2463506
HD,2014-09-22,91.98,92.42,91.68,91.89,5209196
HES,2014-09-22,97.2,97.44,95.93,96.29,2894921
HIG,2014-09-22,37.65,37.67,37.28,37.33,2879131
HII,2014-09-22,105.61,105.61,103.8,104.36,178024
HOG,2014-09-22,62.26,62.78,61.95,62.18,1120995
HOLX,2014-09-22,24.6,25.06,24.5,24.79,3794954
HON,2014-09-22,95.82,96.33,94.56,94.7,2231137
HP,2014-09-22,100.89,100.89,97.18,98.22,1551167
HRB,2014-09-22,32.12,32.325,31.855,32.31,2486420
HRL,2014-09-22,25.235,25.235,25.04,25.145,1126280
HRS,2014-09-22,69.66,69.66,68.25,68.3,534152
HSIC,2014-09-22,58.5,59.02,58.455,58.635,1217128
HST,2014-09-22,21.77,21.88,21.62,21.63,5267387
HSY,2014-09-22,93.93,93.96,93.069,93.34,602678
HUM,2014-09-22,134.15,135.86,134.15,134.78,1543169
IBM,2014-09-22,193.72,194.14,192.63,193.11,3317962
ICE,2014-09-22,40.73,40.756,39.976,40.152,3631475
IDXX,2014-09-22,58.27,58.27,57.26,57.335,1873868
IFF,2014-09-22,100.6,100.99,99.29,99.45,464328
ILMN,2014-09-22,171.04,172.68,167.5,170.47,972297
INCY,2014-09-22,49.23,49.55,46.73,47.41,1039951
INFO,2014-09-22,23.89,24.185,23.84,24.03,254131
INTC,2014-09-22,34.78,35.03,34.55,34.71,25448163
INTU,2014-09-22,86.19,86.5,84.96,85.52,1840015
IPG,2014-09-22,18.75,18.78,18.19,18.21,7928037
IP,2014-09-22,49.9,50,49.09,49.13,5357855
IQV,2014-09-22,57.32,57.49,56.28,56.29,454657
IRM,2014-09-22,35.48,35.58,35.08,35.32,1853578
IR,2014-09-22,59.24,59.34,57.99,58.2,2200053
ISRG,2014-09-22,155.3465,155.6032,150.5038,152.3632,1268982
ITW,2014-09-22,88.59,88.63,87.64,87.78,1231888
IT,2014-09-22,74.8,74.95,74.15,74.43,343463
IVZ,2014-09-22,40.76,40.88,40.38,40.63,2600029
JBHT,2014-09-22,74.2,74.38,73.59,73.63,431770
JCI,2014-09-22,47.0157,47.0576,46.6701,46.7539,2533240
JEC,2014-09-22,52.43,52.45,51.5901,52.15,1513370
JNJ,2014-09-22,108,108.25,107.775,107.88,5790392
JNPR,2014-09-22,22.64,22.88,22.5,22.6,3857833
JPM,2014-09-22,60.94,61.45,60.8,60.91,13225164
JWN,2014-09-22,69.3,69.45,68.28,68.33,1124908
KEY,2014-09-22,13.94,13.98,13.75,13.76,7496316
KIM,2014-09-22,22.34,22.38,22.14,22.15,3293952
KLAC,2014-09-22,80.52,80.78,79.89,80.09,1898630
KMB,2014-09-22,107.02,108.08,107,107.67,1822055
KMI,2014-09-22,37.85,37.85,37.342,37.5,8138011
KMX,2014-09-22,53.51,53.83,52.72,52.81,2688173
KORS,2014-09-22,76.8,76.8,74.485,75.09,2817784
KO,2014-09-22,41.85,42.25,41.73,42.22,11518108
KR,2014-09-22,26.085,26.124,25.97,26.015,4750954
KSS,2014-09-22,61.87,62,61.4201,61.73,2138079
KSU,2014-09-22,121.24,121.94,118.92,119.66,803380
K,2014-09-22,62.66,62.78,62.26,62.29,1479656
LB,2014-09-22,66.25,66.795,66.225,66.57,2524506
LEG,2014-09-22,35.48,35.94,35.31,35.41,1047468
LEN,2014-09-22,40.1961,40.2157,39.049,39.098,3426392
LH,2014-09-22,105.92,106.04,104.24,104.5,498199
LKQ,2014-09-22,27.23,27.3,26.74,26.81,1048946
LLL,2014-09-22,114.21,114.53,112.55,112.61,775603
LLY,2014-09-22,66.32,66.365,65.75,66.08,3984632
LMT,2014-09-22,179.72,180.76,178.76,178.99,1097393
LNC,2014-09-22,55.39,55.52,54.81,54.82,1227948
LNT,2014-09-22,28.565,28.69,28.42,28.48,1222486
LOW,2014-09-22,53.92,53.92,53.3,53.46,3885203
LRCX,2014-09-22,75.71,75.74,74.702,74.95,1586508
LUK,2014-09-22,25.4,25.42,24.96,25.03,1328771
LUV,2014-09-22,34.71,34.82,34.12,34.15,6693115
LYB,2014-09-22,114,114.28,112.56,112.61,2475458
L,2014-09-22,42.74,42.84,42.48,42.52,840980
MAA,2014-09-22,66.98,67.23,66.41,66.44,356849
MAC,2014-09-22,64.88,64.945,64.29,64.43,1077374
MAR,2014-09-22,72.32,72.32,71.28,71.61,1961141
MAS,2014-09-22,23.77,23.83,23.37,23.43,2687722
MAT,2014-09-22,33.72,33.8,32.79,32.83,4288017
MA,2014-09-22,77.26,77.36,76.08,76.16,3433956
MCD,2014-09-22,94.12,94.47,93.82,93.93,4875669
MCHP,2014-09-22,48.46,48.5199,47.83,48,1191545
MCK,2014-09-22,194.84,195.3,193.25,194.31,631881
MCO,2014-09-22,94.7,94.92,93.83,94.03,721541
MDLZ,2014-09-22,35.53,35.61,34.86,35.03,7658668
MDT,2014-09-22,65.95,66.09,65.48,65.98,7394183
MET,2014-09-22,55.81,55.9,55.2,55.22,4273894
MGM,2014-09-22,22.8,22.85,22.3,22.51,9818081
MHK,2014-09-22,140.17,140.34,137.16,137.64,602968
MKC,2014-09-22,68.06,68.14,67.075,67.19,635734
MLM,2014-09-22,128.3,129.866,127.9,128.61,795937
MMC,2014-09-22,52.92,53.08,52.64,52.75,1888120
MMM,2014-09-22,146.92,147,145.5,145.71,2231009
MNST,2014-09-22,30.33,30.9233,30.2533,30.7933,5423424
MON,2014-09-22,114.68,115.75,114.65,115.25,3348798
MOS,2014-09-22,46.39,46.5,45.885,46.17,2016327
MO,2014-09-22,45.03,45.45,44.97,45.35,7470481
MPC,2014-09-22,44.135,44.32,43,43.04,5316722
MRK,2014-09-22,60.37,60.975,60.26,60.58,9323346
MRO,2014-09-22,39.09,39.19,38.43,38.71,4311462
MSFT,2014-09-22,47.3,47.38,46.98,47.06,38686091
MSI,2014-09-22,61.69,61.93,61.15,61.68,1479163
MS,2014-09-22,35.7,35.8,35.05,35.18,10144197
MTB,2014-09-22,127,127.62,126.47,126.61,418698
MTD,2014-09-22,265.4,265.6875,261.31,262.27,145305
MU,2014-09-22,31.43,31.44,30.41,30.6,21713774
MYL,2014-09-22,47.4,47.45,46.285,46.53,2923494
M,2014-09-22,59.72,60.1,58.81,58.94,4086881
NAVI,2014-09-22,17.79,17.95,17.68,17.82,1560020
NBL,2014-09-22,70.95,70.95,69.9,70.36,2201925
NCLH,2014-09-22,36.86,36.9,36.46,36.79,586562
NDAQ,2014-09-22,43.78,43.89,43.15,43.25,712348
NEE,2014-09-22,94.66,95.23,94.21,94.62,1431153
NEM,2014-09-22,24.1,24.17,23.51,23.66,5788147
NFLX,2014-09-22,65.1814,65.2785,62.6971,63.2542,16176874
NFX,2014-09-22,38.33,38.57,37.35,37.73,3446858
NI,2014-09-22,39.63,39.64,39.235,39.26,1850787
NKE,2014-09-22,40.84,40.935,40.1,40.355,8145064
NLSN,2014-09-22,44.99,45.043,44.23,44.75,2786401
NOC,2014-09-22,132.99,133.66,131.85,131.9,1009536
NOV,2014-09-22,80.15,80.33,78.12,78.7,4082745
NRG,2014-09-22,31.14,31.28,30.853,30.95,3533999
NSC,2014-09-22,112.09,112.61,110.95,111,1496001
NTAP,2014-09-22,42.99,43.25,42.86,43,3025110
NTRS,2014-09-22,69.32,69.82,69.27,69.53,1104760
NUE,2014-09-22,57.24,57.56,56.7,56.96,2311008
NVDA,2014-09-22,19.47,19.47,18.87,18.89,5536598
NWL,2014-09-22,34.94,35.25,34.76,34.91,2356060
NWSA,2014-09-22,17.14,17.22,17.01,17.05,2704241
NWS,2014-09-22,16.76,16.76,16.64,16.68,565522
OKE,2014-09-22,68.19,68.238,67.12,67.27,808358
OMC,2014-09-22,70.53,70.53,69.55,69.94,1304734
ORCL,2014-09-22,39.68,39.74,39.24,39.58,24572873
ORLY,2014-09-22,153.25,153.63,151.22,151.72,592147
OXY,2014-09-22,97.55,97.62,96.16,96.91,3444963
O,2014-09-22,42.06,42.09,41.63,41.64,1966612
PAYX,2014-09-22,42.84,42.94,42.38,42.48,2108092
PBCT,2014-09-22,14.92,14.948,14.71,14.715,2095007
PCAR,2014-09-22,59.45,59.61,58.72,59.29,1596281
PCG,2014-09-22,45.75,45.76,45.14,45.19,2979106
PCLN,2014-09-22,1181.33,1181.33,1154.15,1165.79,679225
PDCO,2014-09-22,40.51,40.705,40.32,40.45,582635
PEG,2014-09-22,37.67,38.17,37.56,38.01,3786904
PEP,2014-09-22,93.42,93.78,93.2901,93.58,3790579
PFE,2014-09-22,30.26,30.3699,29.98,30.18,24880231
PFG,2014-09-22,54.16,54.47,53.9,53.97,603224
PGR,2014-09-22,25.26,25.36,25.17,25.31,2452368
PG,2014-09-22,84.64,84.95,84.49,84.81,8397142
PHM,2014-09-22,18.75,18.79,18.22,18.33,6462157
PH,2014-09-22,116.17,116.365,114.16,114.74,960487
PKG,2014-09-22,65.47,66.13,65.02,65.07,873627
PKI,2014-09-22,44.48,44.48,43.88,44.24,1294063
PLD,2014-09-22,38.6,38.66,38.18,38.18,1865524
PM,2014-09-22,85.09,86.07,85.06,86.05,7002584
PNC,2014-09-22,87.76,88.22,87.12,87.28,1909248
PNR,2014-09-22,67.61,67.68,66.83,67.07,2156170
PNW,2014-09-22,56.4,56.515,56.06,56.22,913161
PPG,2014-09-22,101.48,101.73,99.76,99.84,1356966
PPL,2014-09-22,33.54,33.545,33.15,33.32,2852458
PRGO,2014-09-22,147.65,149.88,147.3,149.76,1017199
PRU,2014-09-22,92.53,92.88,91.71,91.88,2046100
PSA,2014-09-22,164.94,165.1,163.43,163.55,758517
PSX,2014-09-22,85.5,85.525,83.69,83.84,2576411
PVH,2014-09-22,125.17,125.48,122.87,123.92,568275
PWR,2014-09-22,36.99,37.155,36.84,37.14,1453674
PXD,2014-09-22,200.35,200.35,193.03,195.91,1794048
PX,2014-09-22,133.48,133.86,132.95,133.17,1402062
QCOM,2014-09-22,75.49,76.34,75.28,76.29,10448474
RCL,2014-09-22,68.2,68.22,67.26,67.7,1998739
REGN,2014-09-22,358,360.17,355.38,359.92,743852
REG,2014-09-22,54.97,54.97,54.34,54.5,453039
RE,2014-09-22,163.01,163.71,162.38,163.1,276298
RF,2014-09-22,10.46,10.47,10.32,10.34,14257758
RHI,2014-09-22,50.55,50.55,50.1,50.37,659651
RHT,2014-09-22,57.85,57.96,56.3,56.67,2202708
RJF,2014-09-22,55.43,55.665,54.97,55.31,556387
RL,2014-09-22,171.88,172.59,169.29,169.84,1065288
RMD,2014-09-22,51.21,51.21,50.38,50.4,723640
ROK,2014-09-22,116.87,117,114.68,115,761828
ROP,2014-09-22,149.05,149.05,147.27,147.56,299434
ROST,2014-09-22,37.6,37.86,37.285,37.295,2274324
RRC,2014-09-22,71.47,71.75,69.85,70.25,1704010
RSG,2014-09-22,39.23,39.31,39.06,39.08,1286754
RTN,2014-09-22,102.91,103.46,102.18,102.39,1186713
SBAC,2014-09-22,111.91,112,109.06,109.66,1394404
SBUX,2014-09-22,38.025,38.025,37.165,37.3,7859646
SCG,2014-09-22,50.41,50.48,49.97,50.02,646109
SCHW,2014-09-22,30.3,30.57,29.945,30.18,6066085
SEE,2014-09-22,36.3,36.53,35.78,35.96,1238521
SHW,2014-09-22,220.04,220.82,219.05,219.05,478622
SIG,2014-09-22,114.71,115.26,114.04,114.26,645549
SJM,2014-09-22,100.01,100.1,99.49,99.51,400941
SLB,2014-09-22,103.24,103.24,101.24,101.72,5645746
SLG,2014-09-22,104.8,105.08,103.56,103.6,587683
SNA,2014-09-22,123.46,123.46,122.37,122.82,285982
SNI,2014-09-22,78.27,78.33,77.33,77.64,1017945
SNPS,2014-09-22,40.85,40.965,40.43,40.44,600669
SO,2014-09-22,43.62,43.84,43.405,43.47,5335613
SPGI,2014-09-22,86,86,85.126,85.32,714025
SPG,2014-09-22,165.75,166,164.64,165.14,1263905
SRCL,2014-09-22,116.89,117.36,116.35,116.5,251666
SRE,2014-09-22,105.79,105.845,104.81,105.32,728848
STI,2014-09-22,39.81,39.92,39.29,39.39,2887494
STT,2014-09-22,74.55,74.7,74.16,74.47,1386305
STX,2014-09-22,57.9,58.44,57.285,57.6,2419172
STZ,2014-09-22,87.53,88.43,87.19,87.4,670356
SWKS,2014-09-22,57.69,58.44,56.55,56.77,3069997
SWK,2014-09-22,92.97,93.2499,91.35,91.63,1026095
SYF,2014-09-22,25.28,25.36,24.75,24.84,736969
SYK,2014-09-22,82.58,82.84,82.06,82.14,1042551
SYMC,2014-09-22,24.31,24.5,24.22,24.26,3422859
SYY,2014-09-22,37.98,38,37.52,37.56,4051176
TAP,2014-09-22,76.28,76.61,75.88,76.39,940731
TDG,2014-09-22,188.21,189.13,186.47,187.06,219329
TEL,2014-09-22,60.98,61.1899,60.23,60.44,1495298
TGT,2014-09-22,63.54,63.77,63.13,63.36,3086057
TIF,2014-09-22,98.82,98.9,96.44,97.02,1293447
TJX,2014-09-22,59.66,59.76,58.94,59.18,2687671
TMK,2014-09-22,53.36,53.48,53.12,53.25,614867
TMO,2014-09-22,123.23,123.23,121.41,121.81,976475
TPR,2014-09-22,37,37,36.3,36.43,2973940
TRIP,2014-09-22,97.84,98,92.82,94.29,2893542
TROW,2014-09-22,80.07,80.08,79.17,79.19,1306895
TRV,2014-09-22,94.56,95.15,94.4701,94.6,1463796
TSCO,2014-09-22,60.91,60.94,60.005,60.3,1337737
TSN,2014-09-22,38.44,38.44,37.73,37.87,2927509
TSS,2014-09-22,31.69,31.75,31.41,31.48,695884
TWX,2014-09-22,77.7,77.78,75.61,75.67,5557986
TXN,2014-09-22,48.69,48.75,48.26,48.66,5756455
TXT,2014-09-22,36.65,36.7044,36.26,36.45,2504033
T,2014-09-22,35.46,35.55,35.29,35.5,16421187
UAA,2014-09-22,34.155,34.215,32.57,33.235,6503508
UAL,2014-09-22,49.47,49.47,47.54,47.79,4804810
UDR,2014-09-22,27.72,27.87,27.61,27.64,1854555
UHS,2014-09-22,113.77,114.44,112.77,113.19,1241212
ULTA,2014-09-22,120.6,120.996,117.87,118.92,1006333
UNH,2014-09-22,87.8,88.44,87.48,87.77,2335394
UNM,2014-09-22,35.95,35.958,35.5,35.51,1418419
UNP,2014-09-22,109.52,109.69,108.47,108.5,2364175
UPS,2014-09-22,99.16,99.25,98,98.14,2944879
URI,2014-09-22,116.97,117.16,114.57,114.85,2124670
USB,2014-09-22,43.23,43.33,42.95,43.02,4858267
UTX,2014-09-22,108.03,108.46,106.37,106.47,4142326
VAR,2014-09-22,82.5,82.54,81.45,81.6,635099
VFC,2014-09-22,67.09,67.41,66.53,66.86,1851010
VIAB,2014-09-22,80.53,80.845,79.34,79.42,2683203
VLO,2014-09-22,48.19,48.34,47.22,47.26,8564667
VMC,2014-09-22,62.19,62.29,61.55,61.72,530190
VNO,2014-09-22,102.13,102.28,101.14,101.17,789091
VRSK,2014-09-22,64.01,64.13,63.095,63.15,507120
VRSN,2014-09-22,55.79,56.25,55.33,55.54,1160327
VRTX,2014-09-22,103.79,105.37,102.7105,104.71,2697234
VTR,2014-09-22,61.06,61.27,60.85,61.04,2204471
VZ,2014-09-22,50.11,50.32,49.83,50.18,14728531
V,2014-09-22,54.245,54.245,53.4375,53.47,9079768
WAT,2014-09-22,102,102.03,101.23,101.53,823085
WBA,2014-09-22,62.13,62.13,59.95,60.42,11096531
WDC,2014-09-22,98.51,98.74,97.83,98.2,1668033
WEC,2014-09-22,44.19,44.19,43.67,43.84,1675263
WFC,2014-09-22,53.26,53.5,52.82,52.9,13445695
WHR,2014-09-22,155.24,155.24,153.15,153.61,979595
WMB,2014-09-22,56.47,56.52,55.48,55.64,7313589
WMT,2014-09-22,76.79,76.86,76.25,76.31,4450704
WM,2014-09-22,47.24,47.36,47.07,47.11,1189686
WU,2014-09-22,16.72,16.76,16.48,16.49,3126285
WYNN,2014-09-22,181.87,184.31,179.07,181.28,2547157
WYN,2014-09-22,82.1,82.22,81.5,81.6,695433
WY,2014-09-22,32.4,32.52,31.85,31.87,4499297
XEC,2014-09-22,132.58,132.87,126.9,127.8,1703412
XEL,2014-09-22,31.13,31.14,30.86,30.9,1409083
XLNX,2014-09-22,44.14,44.14,43.524,43.59,2492744
XL,2014-09-22,34,34.08,33.76,33.77,1331972
XOM,2014-09-22,96.9,97,96.27,96.54,8824870
XRAY,2014-09-22,46.56,46.69,45.98,46.04,848990
XRX,2014-09-22,55.76,55.8,53.8,54.6,2674235
XYL,2014-09-22,37.71,37.71,37.13,37.33,623431
YUM,2014-09-22,72.67,72.69,71.97,72.35,1477185
ZBH,2014-09-22,103.55,103.96,103.03,103.7,1015228
ZION,2014-09-22,30.02,30.21,29.63,29.65,3007860
ZTS,2014-09-22,37.22,37.3,36.5,36.62,4951128
AAL,2014-09-23,35.04,35.77,34.64,35.33,12149378
AAPL,2014-09-23,100.6,102.94,100.54,102.64,63402196
AAP,2014-09-23,130.7,131.28,129.09,129.12,595607
ABBV,2014-09-23,56.8,58.27,56.6,57.56,24204428
ABC,2014-09-23,76.72,77.15,76.43,76.79,1196226
ABT,2014-09-23,42.71,43.16,42.49,42.5,6585899
ACN,2014-09-23,79.22,79.605,78.9,79.6,4313473
ADBE,2014-09-23,67.11,68.07,66.85,67.79,4414139
ADI,2014-09-23,49.46,50.1,49.25,49.67,3190048
ADM,2014-09-23,51.2,51.31,50.75,50.77,1828116
ADP,2014-09-23,82.94,83.09,82.59,82.61,1247456
ADSK,2014-09-23,54.7,55.15,54.7,54.95,2227312
ADS,2014-09-23,241.24,245.5,241.24,244.46,774301
AEE,2014-09-23,38.29,38.4,38.11,38.2,848928
AEP,2014-09-23,52.67,52.72,52.22,52.47,2151000
AES,2014-09-23,14.52,14.56,14.42,14.51,2833747
AET,2014-09-23,82.78,83.2,81.95,82.12,1512033
AFL,2014-09-23,58.47,58.55,57.86,57.86,2237477
AGN,2014-09-23,231.88,248.81,231.0333,240.85,6208995
AIG,2014-09-23,54.85,55.12,54.37,54.51,7676463
AIV,2014-09-23,32.47,32.61,32.18,32.18,695918
AIZ,2014-09-23,65.44,65.7,64.86,64.86,317934
AJG,2014-09-23,44.58,45.0199,44.47,44.78,1290329
AKAM,2014-09-23,61.23,61.47,60.62,60.64,1085850
ALB,2014-09-23,63.19,63.5499,62.84,63.06,834121
ALGN,2014-09-23,53.64,53.92,52.91,52.93,320595
ALK,2014-09-23,44.84,45.16,44.08,44.1,1188073
ALLE,2014-09-23,49.05,49.47,48.54,48.92,759950
ALL,2014-09-23,61.68,61.77,61.13,61.31,3786202
ALXN,2014-09-23,159.4,161.47,158.58,158.67,884972
AMAT,2014-09-23,21.59,22.07,21.47,21.63,13683180
AMD,2014-09-23,3.76,3.79,3.69,3.69,16287982
AME,2014-09-23,51.41,51.54,50.72,50.76,1000198
AMGN,2014-09-23,141.84,142.4,140.57,140.68,2320925
AMG,2014-09-23,204.86,206.51,202.83,202.97,298182
AMP,2014-09-23,124.61,125.28,123.76,123.87,918367
AMT,2014-09-23,94.33,94.92,93.91,93.93,1240652
AMZN,2014-09-23,322.46,327.6,321.25,323.63,2353590
ANDV,2014-09-23,59.89,61.02,59.471,59.52,1784756
ANSS,2014-09-23,77.16,77.6,76.78,76.78,323187
ANTM,2014-09-23,121.42,122,119.28,119.36,1423679
AON,2014-09-23,86.19,86.58,86.08,86.27,2053615
AOS,2014-09-23,24.195,24.31,23.995,24.165,790422
APA,2014-09-23,94.47,95.97,94.3,95.06,1647693
APC,2014-09-23,103.44,105.23,102.87,103.02,4713713
APD,2014-09-23,134.2,134.42,133.35,133.41,2038624
APH,2014-09-23,51.595,51.655,50.895,50.905,1240486
ARE,2014-09-23,74.26,74.3899,73.39,73.4,585545
ARNC,2014-09-23,46.95,47.94,46.68,47.1,5492897
ATVI,2014-09-23,21.5,21.63,21.21,21.28,7434424
AVB,2014-09-23,145.04,146.18,144.34,144.37,917874
AVGO,2014-09-23,87.01,87.95,86.38,87.56,2082897
AVY,2014-09-23,47.25,47.4,46.55,46.79,2007758
AWK,2014-09-23,48.74,48.76,48.19,48.21,609641
AXP,2014-09-23,88.55,89.26,88.232,88.31,3715997
AYI,2014-09-23,121.14,123.44,121.07,122.31,270661
AZO,2014-09-23,501.56,513.04,501.22,507.79,467431
A,2014-09-23,57.25,57.48,56.91,56.98,1632282
BAC,2014-09-23,17.05,17.2,17.03,17.05,91921935
BAX,2014-09-23,71.67,71.97,71.5,71.72,2087666
BA,2014-09-23,128.28,128.54,127.03,127.38,2963455
BBT,2014-09-23,38.24,38.35,37.84,37.84,2765791
BBY,2014-09-23,33.5,34.13,33.35,33.36,4394717
BDX,2014-09-23,112.36,112.9,112.17,112.63,714762
BEN,2014-09-23,54.96,55.44,54.67,54.69,1329418
BF.B,2014-09-23,46.165,46.43,45.545,45.55,447108
BIIB,2014-09-23,328.51,334.95,327.68,332.24,1039658
BK,2014-09-23,39.33,39.49,38.96,38.96,5692558
BLK,2014-09-23,326.25,328.56,324.29,325.06,422971
BLL,2014-09-23,32.21,32.365,31.94,31.96,2145372
BMY,2014-09-23,51.28,51.64,50.83,51.29,4113327
BRK.B,2014-09-23,139.18,139.71,138.75,138.78,2767600
BSX,2014-09-23,12.27,12.28,12.15,12.17,7891761
BWA,2014-09-23,56.71,57.19,56.23,56.32,1334473
BXP,2014-09-23,116.18,116.62,115.3,115.46,738974
CAG,2014-09-23,33.5,33.5,33.105,33.14,4341991
CAH,2014-09-23,75.72,76.17,75.5,75.86,1565768
CAT,2014-09-23,100.86,101.09,99.88,99.99,5711592
CA,2014-09-23,28.21,28.48,28.1636,28.35,3232246
CBG,2014-09-23,30.06,30.29,29.9,29.95,1635628
CBOE,2014-09-23,54.48,54.67,54.01,54.14,445833
CBS,2014-09-23,54.91,55.44,54.32,55.03,10495998
CB,2014-09-23,106.65,106.65,105.41,105.42,1265073
CCI,2014-09-23,78.59,79.868,78.44,79.38,2296804
CCL,2014-09-23,42.04,42.31,39.93,40.51,14964566
CDNS,2014-09-23,17.37,17.48,17.17,17.17,2006256
CELG,2014-09-23,91.8,93.6,91.62,93.12,4186036
CERN,2014-09-23,58.48,59.09,58.32,58.48,1133784
CF,2014-09-23,53.45,55.028,52.066,53.874,17821905
CHD,2014-09-23,35.155,35.27,34.9,34.905,1233938
CHK,2014-09-23,24.26,24.52,24.19,24.26,5708601
CHRW,2014-09-23,66.63,66.815,66.27,66.44,939632
CHTR,2014-09-23,160.85,161.24,156.29,156.37,847765
CINF,2014-09-23,47.98,48.06,47.37,47.37,451066
CI,2014-09-23,94.36,94.71,92.96,92.98,1088369
CLX,2014-09-23,94.51,95.91,94.16,94.85,3523113
CL,2014-09-23,65.46,65.84,65.35,65.4,3138456
CMA,2014-09-23,51.34,51.45,50.74,50.74,1299260
CMCSA,2014-09-23,27.995,27.995,27.475,27.485,26621974
CME,2014-09-23,82.54,83,81.11,81.13,1652430
CMG,2014-09-23,654.64,659.04,653.8401,654.58,164537
CMI,2014-09-23,135.42,135.71,134.57,134.59,1576111
CMS,2014-09-23,29.35,29.85,29.1501,29.6,3279873
CNC,2014-09-23,40.835,40.91,40.515,40.74,1132380
CNP,2014-09-23,23.8,23.875,23.73,23.86,5104839
COF,2014-09-23,82.81,83.2,82.04,82.05,2805858
COG,2014-09-23,32.49,32.58,31.58,31.59,8045598
COL,2014-09-23,78.85,79.15,78.25,78.49,687027
COO,2014-09-23,157.65,158,155.95,156,508825
COP,2014-09-23,79.54,79.84,78.86,78.91,4344977
COST,2014-09-23,125.96,125.99,125.21,125.51,1563097
COTY,2014-09-23,17.27,17.4,17.13,17.28,694857
CPB,2014-09-23,42.78,42.8828,42.55,42.58,800730
CRM,2014-09-23,57.18,57.8,56.8,56.81,4010846
CSCO,2014-09-23,24.87,25.03,24.67,24.7,20750887
CSX,2014-09-23,31.98,32.0599,31.72,31.72,5023841
CTAS,2014-09-23,66.97,67.22,66.41,66.43,325027
CTL,2014-09-23,40.83,40.98,40.46,40.46,2646435
CTSH,2014-09-23,44.57,45.18,44.37,44.51,4494726
CTXS,2014-09-23,70.38,70.8,70.15,70.57,1901745
CVS,2014-09-23,80.56,80.75,79.82,79.99,3684020
CVX,2014-09-23,123.53,123.9799,122.86,123.06,5620724
CXO,2014-09-23,126.5,128.31,124.99,125.83,1293984
C,2014-09-23,52.745,53.249,52.745,52.84,14586137
DAL,2014-09-23,37.72,38.19,37.07,37.7,11914185
DE,2014-09-23,83.69,83.85,83.24,83.32,4384126
DFS,2014-09-23,65.1,65.11,64.38,64.38,1594966
DGX,2014-09-23,61.95,62.492,61.49,61.49,1071331
DG,2014-09-23,61.87,62.43,61.525,61.97,3353991
DHI,2014-09-23,21.29,21.47,21.13,21.28,5783926
DHR,2014-09-23,77.98,78.11,77.41,77.42,2107491
DISCA,2014-09-23,39.46,39.46,38.2,38.22,3235368
DISCK,2014-09-23,38.36,38.61,37.65,37.665,1922778
DISH,2014-09-23,63.03,63.67,62.78,63,1319480
DIS,2014-09-23,89.12,89.235,88.23,88.31,6155770
DLR,2014-09-23,62.64,62.89,61.67,61.68,1093879
DLTR,2014-09-23,56.67,56.79,55.76,55.785,2459758
DOV,2014-09-23,83.9,83.9,81.95,82.37,1977730
DPS,2014-09-23,65.07,65.165,63.79,63.8,1907618
DRE,2014-09-23,17.34,17.38,17.1,17.11,2054838
DRI,2014-09-23,50.54,50.62,50.05,50.35,1991986
DTE,2014-09-23,75.65,76.05,75.41,75.86,935419
DUK,2014-09-23,73.85,74.24,73.61,73.67,3157868
DVA,2014-09-23,74.55,74.59,73.88,74.01,537187
DVN,2014-09-23,69.68,70.58,69.6,69.91,2449045
D,2014-09-23,68.3,68.45,67.92,68.3,3644476
EA,2014-09-23,36.57,37.02,36.38,36.67,2523850
EBAY,2014-09-23,52.3,53.04,52.17,52.74,11232465
ECL,2014-09-23,117.29,117.32,116.74,116.77,726313
ED,2014-09-23,56.78,57.09,56.6,56.75,1359230
EFX,2014-09-23,75.57,75.88,75.24,75.26,403656
EIX,2014-09-23,57.27,57.35,56.58,56.82,2456121
EL,2014-09-23,74.96,75.19,74.39,74.43,1600371
EMN,2014-09-23,83.88,83.88,82.7565,82.78,756648
EMR,2014-09-23,63.9,64.23,63.49,63.5,3891110
EOG,2014-09-23,101.55,101.63,100.45,100.84,5577332
EQIX,2014-09-23,210.07,212.46,209.2,209.26,594565
EQR,2014-09-23,62.08,62.77,61.89,62.09,3133257
EQT,2014-09-23,91.8,92.66,91.52,91.57,1446019
ESRX,2014-09-23,72.41,72.7,71.73,71.95,3516974
ESS,2014-09-23,181.36,182.68,180.84,180.88,304844
ES,2014-09-23,44.9,44.95,44.65,44.69,1127300
ETFC,2014-09-23,23.5,23.719,23.24,23.35,2088201
ETN,2014-09-23,64.7,65.4,64.11,65.14,4035805
ETR,2014-09-23,76.96,77.035,76.36,76.51,1762546
EW,2014-09-23,51.3,52.07,51.3,51.595,1316946
EXC,2014-09-23,34.21,34.39,33.95,34.12,6179133
EXPD,2014-09-23,41.22,41.22,40.93,41.14,1343971
EXPE,2014-09-23,83.28,84.64,82.95,83.93,1531669
EXR,2014-09-23,51.01,51.28,50.85,50.94,592173
FAST,2014-09-23,45.65,45.74,45.32,45.38,1082923
FBHS,2014-09-23,41.59,42.09,41.26,41.78,1084506
FB,2014-09-23,76.33,78.63,76.04,78.29,36814111
FCX,2014-09-23,33.04,33.21,32.64,32.96,9104733
FDX,2014-09-23,157.59,159,157.46,158,1357677
FE,2014-09-23,34.55,34.67,34.21,34.21,2159273
FFIV,2014-09-23,121.58,122.09,120.47,120.52,1039820
FISV,2014-09-23,65.02,65.16,64.45,64.48,838308
FIS,2014-09-23,57.02,57.34,56.9,56.9,1209232
FITB,2014-09-23,20.7,20.79,20.53,20.53,4911872
FLIR,2014-09-23,32.59,32.71,32.12,32.18,491975
FLR,2014-09-23,67.81,68.41,67.04,68.17,1992498
FLS,2014-09-23,72.73,73.19,72.32,72.48,765179
FL,2014-09-23,56.5,57.3034,55.95,56.24,1860186
FMC,2014-09-23,60.41,60.55,60.01,60.03,860457
FOXA,2014-09-23,34.46,34.57,34.21,34.22,10437358
FOX,2014-09-23,33.51,33.55,33.2,33.2,2956157
FRT,2014-09-23,118.68,119.36,118.14,118.18,394559
FTI,2014-09-23,54.57,55.2,54.22,54.58,1449807
F,2014-09-23,16.31,16.35,16.1431,16.17,28285137
GD,2014-09-23,127.62,128.03,125.88,125.97,1603818
GE,2014-09-23,25.99,26.14,25.98,26.02,21684802
GGP,2014-09-23,23.69,23.865,23.59,23.6,3886186
GILD,2014-09-23,104.71,106.21,104.55,105.39,10703124
GIS,2014-09-23,50.56,50.655,50.385,50.41,4522813
GLW,2014-09-23,20.16,20.2,19.94,19.94,9465902
GM,2014-09-23,33.24,33.58,33.14,33.22,8731869
GOOGL,2014-09-23,595,596.65,590.24,591.18,1405078
GOOG,2014-09-23,586.85,586.85,581,581.13,1467703
GPC,2014-09-23,88.53,88.66,87.7,87.72,479861
GPN,2014-09-23,35.095,35.355,34.73,34.73,924408
GPS,2014-09-23,42.9,43.25,42.46,42.74,3265029
GRMN,2014-09-23,51.35,52,50.71,50.75,1155760
GS,2014-09-23,184.57,186.86,184.57,185.09,1977585
GT,2014-09-23,23.9,23.92,23.4,23.61,3521759
GWW,2014-09-23,250.93,252.47,250.1101,251.62,423456
HAL,2014-09-23,64.65,65.37,64.21,64.8,5506513
HAS,2014-09-23,53.32,53.47,52.87,52.94,498872
HBAN,2014-09-23,10.01,10.07,9.92,9.92,6963231
HBI,2014-09-23,26.4375,26.7725,26.2725,26.6025,2620872
HCA,2014-09-23,72.43,72.99,72,72.08,1962897
HCN,2014-09-23,63.1,63.475,62.69,62.71,2076227
HCP,2014-09-23,39.78,39.855,39.49,39.52,2528307
HD,2014-09-23,91.79,92.22,91.45,91.49,6330068
HES,2014-09-23,96.1,97.26,95.8,96.02,1724910
HIG,2014-09-23,37.23,37.48,36.96,37.07,2244670
HII,2014-09-23,104.25,104.34,103.385,103.56,220137
HOG,2014-09-23,61.93,62.44,61.81,61.83,1186704
HOLX,2014-09-23,24.98,24.98,24.34,24.34,2044999
HON,2014-09-23,94.35,94.43,93.32,93.39,3339526
HP,2014-09-23,98.18,99.5,97.8108,98.56,1006689
HRB,2014-09-23,32.17,32.25,31.5,31.52,2443929
HRL,2014-09-23,25.14,25.215,24.995,25,1104902
HRS,2014-09-23,68.03,68.5,67.79,67.88,459829
HSIC,2014-09-23,58.365,58.785,58.255,58.585,1097936
HST,2014-09-23,21.55,21.715,21.17,21.2,7007477
HSY,2014-09-23,93.01,93.26,92.34,92.46,656640
HUM,2014-09-23,134.19,134.48,131.87,132.35,1278020
IBM,2014-09-23,192.75,193.07,191.52,191.62,3301797
ICE,2014-09-23,40.012,40.314,39.788,39.902,2806050
IDXX,2014-09-23,56.995,58.0529,56.745,57.625,1800684
IFF,2014-09-23,98.89,99.07,97.49,97.5,480216
ILMN,2014-09-23,170.88,172,166.82,167.27,1032290
INCY,2014-09-23,46.86,48.63,46.78,47.47,993331
INFO,2014-09-23,23.87,24.17,23.7,23.72,339241
INTC,2014-09-23,34.71,34.71,34.38,34.42,25691469
INTU,2014-09-23,85.69,86.22,85.41,85.42,1412300
IPG,2014-09-23,18.22,18.34,18.1,18.15,5658778
IP,2014-09-23,48.97,49.095,48.52,48.6,2928091
IQV,2014-09-23,56.41,56.73,55.54,55.76,443743
IRM,2014-09-23,34.81,35.32,34.681,35.19,3256906
IR,2014-09-23,58.23,58.62,57.75,58.01,1667171
ISRG,2014-09-23,151.1732,152.6192,150.8332,152.0398,656928
ITW,2014-09-23,87.42,87.63,86.69,86.73,2644789
IT,2014-09-23,73.99,74.52,73.18,73.18,263082
IVZ,2014-09-23,40.52,40.81,40.2,40.27,2363378
JBHT,2014-09-23,73.38,73.6799,72.88,72.93,564088
JCI,2014-09-23,46.5654,46.6701,46.4293,46.4398,2482268
JEC,2014-09-23,51.57,51.59,50.86,51.02,1765077
JNJ,2014-09-23,107.77,108.1,107.19,107.46,8108322
JNPR,2014-09-23,22.63,22.74,22.51,22.53,4495764
JPM,2014-09-23,60.82,61.4,60.77,60.94,14335620
JWN,2014-09-23,68.06,68.46,67.62,67.66,1317162
KEY,2014-09-23,13.75,13.8,13.56,13.59,9442016
KIM,2014-09-23,22.15,22.23,21.95,21.96,2833383
KLAC,2014-09-23,79.92,80.52,79.61,80,1817637
KMB,2014-09-23,107.54,107.68,106.47,106.47,1341515
KMI,2014-09-23,37.72,38.31,37.66,38.21,14896949
KMX,2014-09-23,49.14,49.7,47.0501,47.8,10022039
KORS,2014-09-23,75.1,75.639,74.41,74.45,2851543
KO,2014-09-23,42,42.16,41.88,41.89,10252374
KR,2014-09-23,25.96,26.13,25.915,26.015,5293002
KSS,2014-09-23,61.68,62.09,61.4,61.89,2053493
KSU,2014-09-23,119.18,120.08,118.93,119.11,722939
K,2014-09-23,62.22,62.4,61.61,61.62,1566407
LB,2014-09-23,66.2,66.49,65.81,66.25,1501001
LEG,2014-09-23,35.34,35.4601,35,35,890834
LEN,2014-09-23,38.951,39.4902,38.6962,39.2647,3389075
LH,2014-09-23,104.33,104.43,102.82,102.96,666318
LKQ,2014-09-23,26.64,26.79,26.43,26.43,1470976
LLL,2014-09-23,111.97,112.41,110.57,110.63,994022
LLY,2014-09-23,65.65,66.12,65.5,65.95,2724209
LMT,2014-09-23,178.53,178.98,175.92,176.34,1451121
LNC,2014-09-23,54.59,55.15,54.28,54.37,1475010
LNT,2014-09-23,28.405,28.48,28.16,28.16,1626684
LOW,2014-09-23,53.28,53.48,53.06,53.12,3488522
LRCX,2014-09-23,75.12,75.47,74.25,74.4,1231318
LUK,2014-09-23,25,25.07,24.66,24.68,1064517
LUV,2014-09-23,33.93,33.94,33.05,33.26,10276377
LYB,2014-09-23,112.56,112.82,110.15,110.31,2779148
L,2014-09-23,42.42,42.55,42.05,42.05,853421
MAA,2014-09-23,66.33,66.89,65.98,66,360433
MAC,2014-09-23,64.44,64.67,63.81,63.81,938058
MAR,2014-09-23,71.49,71.8,70.9,70.92,1889175
MAS,2014-09-23,23.26,23.57,23.22,23.46,4228981
MAT,2014-09-23,32.89,32.9,31.99,32.07,4779676
MA,2014-09-23,75.98,76.25,75.5,75.51,3913477
MCD,2014-09-23,93.7,94.15,93.44,93.51,4708175
MCHP,2014-09-23,47.9,48.31,47.49,47.5,2047198
MCK,2014-09-23,196.05,196.05,193.21,194.69,850870
MCO,2014-09-23,93.9,94.49,93.39,93.39,778443
MDLZ,2014-09-23,34.99,35.03,34.59,34.63,5534963
MDT,2014-09-23,63.49,64.66,63.31,64.08,18538777
MET,2014-09-23,55.07,55.51,54.6114,54.75,4721032
MGM,2014-09-23,22.35,22.93,22.3,22.75,8108887
MHK,2014-09-23,136.58,137.5175,136.18,136.22,765776
MKC,2014-09-23,67.16,67.29,66.47,66.51,964202
MLM,2014-09-23,127.75,130.12,127.27,130,974912
MMC,2014-09-23,52.6,52.88,52.39,52.39,1148035
MMM,2014-09-23,145.23,145.595,144.35,144.37,2052024
MNST,2014-09-23,30.7866,30.8333,30.1666,30.1766,2752992
MON,2014-09-23,115.22,115.73,114.54,114.57,2816933
MOS,2014-09-23,46.2,46.6,45.795,45.82,4291807
MO,2014-09-23,45.27,45.44,44.82,44.82,6343434
MPC,2014-09-23,43.05,43.765,42.315,42.35,9688726
MRK,2014-09-23,60.15,60.73,59.69,60.28,8018477
MRO,2014-09-23,38.66,38.9,38.32,38.41,4039464
MSFT,2014-09-23,46.85,46.98,46.47,46.56,33431078
MSI,2014-09-23,61.53,61.77,61.37,61.57,1491943
MS,2014-09-23,35.21,35.565,34.99,35.02,10882299
MTB,2014-09-23,126.51,126.99,125.35,125.36,482069
MTD,2014-09-23,262.1,262.2,259.26,259.41,147787
MU,2014-09-23,30.51,31.49,30.11,31.2,22707655
MYL,2014-09-23,45.52,46.9,44.8101,46.61,7161608
M,2014-09-23,58.82,59.25,58.5,58.64,3246801
NAVI,2014-09-23,17.82,17.95,17.565,17.6,1775999
NBL,2014-09-23,70.27,71.19,70.01,70.3,2338085
NCLH,2014-09-23,36.92,37.345,36.71,36.85,858620
NDAQ,2014-09-23,43.26,43.43,42.56,42.57,741689
NEE,2014-09-23,94.62,95.11,94.189,94.55,1400113
NEM,2014-09-23,23.92,24.27,23.66,23.99,8067847
NFLX,2014-09-23,63.0328,64.0014,62.9285,63.4142,11474295
NFX,2014-09-23,37.8,39.09,37.73,38.15,2693159
NI,2014-09-23,39.21,39.6787,39.06,39.33,3343995
NKE,2014-09-23,40.26,40.29,39.945,40.06,6046870
NLSN,2014-09-23,44.77,45.23,44.48,44.5,2187367
NOC,2014-09-23,131.45,131.45,128.77,128.84,1175776
NOV,2014-09-23,78.65,79.05,78.24,78.82,3389299
NRG,2014-09-23,31.02,31.05,30.58,30.76,5840688
NSC,2014-09-23,110.87,110.95,110,110.06,956920
NTAP,2014-09-23,43.39,43.39,42.96,43.07,2893756
NTRS,2014-09-23,69.66,69.83,69.01,69.05,1455603
NUE,2014-09-23,56.96,57.24,56.6,56.7,1620588
NVDA,2014-09-23,18.79,19.02,18.72,18.81,4903604
NWL,2014-09-23,34.9,35.17,34.7,35.01,2790081
NWSA,2014-09-23,16.98,17.088,16.92,16.92,3013393
NWS,2014-09-23,16.65,16.72,16.58,16.66,883285
OKE,2014-09-23,67.02,67.11,66.3701,66.46,964232
OMC,2014-09-23,69.33,69.6,68.48,68.73,2241908
ORCL,2014-09-23,39.5,39.59,38.8,38.83,34356245
ORLY,2014-09-23,150.95,152.23,150.57,150.84,563330
OXY,2014-09-23,96.78,97.17,96.19,96.46,3703849
O,2014-09-23,41.58,41.71,41.06,41.11,2157581
PAYX,2014-09-23,42.44,42.59,42.24,42.41,3297660
PBCT,2014-09-23,14.73,14.83,14.62,14.67,2892354
PCAR,2014-09-23,59.24,59.24,58.4,58.45,1781624
PCG,2014-09-23,45.17,45.64,44.91,45.31,2647657
PCLN,2014-09-23,1163.4,1177.5,1160.3,1166.35,651871
PDCO,2014-09-23,41.18,41.62,40.64,41.45,1638060
PEG,2014-09-23,37.93,37.94,37.64,37.7,4639033
PEP,2014-09-23,93.55,93.58,92.84,92.93,3390277
PFE,2014-09-23,29.83,30.23,29.5,30.05,29182583
PFG,2014-09-23,53.8,54.07,53.33,53.52,852190
PGR,2014-09-23,25.31,25.33,25.165,25.22,3284467
PG,2014-09-23,84.65,84.92,84.44,84.44,7723459
PHM,2014-09-23,18.21,18.56,18.13,18.41,4978904
PH,2014-09-23,114.17,114.38,113.2,113.69,1089356
PKG,2014-09-23,65.2,65.31,64.29,64.34,883381
PKI,2014-09-23,44,44.11,43.75,43.78,1239965
PLD,2014-09-23,38.12,38.45,37.82,37.96,2952716
PM,2014-09-23,84.75,85.17,83.63,83.66,5654120
PNC,2014-09-23,87.21,87.465,86,86,3095169
PNR,2014-09-23,66.66,67.2,66.5,66.81,1621409
PNW,2014-09-23,56.16,56.29,55.87,55.97,581867
PPG,2014-09-23,99.62,99.965,99.045,99.14,1344200
PPL,2014-09-23,33.3,33.38,33.11,33.11,2890911
PRGO,2014-09-23,146.96,149.94,146.96,149.42,926203
PRU,2014-09-23,91.78,92.38,90.8,90.95,2112420
PSA,2014-09-23,163.64,164.66,162.99,163.05,658248
PSX,2014-09-23,83.85,84.845,83.14,83.26,2168686
PVH,2014-09-23,123.74,124.69,122.76,122.81,427437
PWR,2014-09-23,36.97,37.11,36.79,36.85,1563876
PXD,2014-09-23,194.78,201.3,194.78,197.36,1378579
PX,2014-09-23,133.03,133.06,132.01,132.04,1094662
QCOM,2014-09-23,76.23,76.57,75.81,75.83,8788928
RCL,2014-09-23,68.49,68.62,66.75,66.86,1846970
REGN,2014-09-23,357.42,361.23,355.33,357.22,953018
REG,2014-09-23,54.42,54.53,53.89,53.9,525989
RE,2014-09-23,162.48,163.08,160.63,160.66,288661
RF,2014-09-23,10.31,10.37,10.18,10.18,11504470
RHI,2014-09-23,50.23,50.66,50.18,50.23,583707
RHT,2014-09-23,56.5,56.88,56.21,56.33,1828596
RJF,2014-09-23,55.01,55.3499,54.35,54.41,604079
RL,2014-09-23,169.68,170.57,169.16,170.01,955697
RMD,2014-09-23,50.4,50.61,50.02,50.16,647070
ROK,2014-09-23,114.23,115.21,114.11,114.27,485862
ROP,2014-09-23,147.46,147.77,146.74,146.92,210949
ROST,2014-09-23,37.335,37.4075,37.05,37.0825,2462522
RRC,2014-09-23,70.25,70.47,69.72,69.98,3147089
RSG,2014-09-23,39.06,39.36,39.02,39.12,2265892
RTN,2014-09-23,101.99,102.18,100.35,100.58,1343328
SBAC,2014-09-23,109.56,110.95,109.2425,109.69,957804
SBUX,2014-09-23,37.145,37.44,36.89,36.9775,7739386
SCG,2014-09-23,50,50.076,49.595,49.63,812116
SCHW,2014-09-23,30.1,30.49,29.89,29.89,6719812
SEE,2014-09-23,35.92,35.96,35.42,35.44,1450292
SHW,2014-09-23,218.88,219.95,218.4,218.48,461167
SIG,2014-09-23,114.03,114.56,112.83,112.91,967787
SJM,2014-09-23,99.26,99.29,98.58,98.81,568318
SLB,2014-09-23,101.81,103.07,101.249,102.09,4973269
SLG,2014-09-23,103.52,104.19,102.8,102.83,642407
SNA,2014-09-23,122.67,123.27,121.9,121.92,366860
SNI,2014-09-23,77.58,78.04,76.82,77.87,2795547
SNPS,2014-09-23,40.37,40.42,39.87,39.88,320639
SO,2014-09-23,43.47,43.6,43.3156,43.4,3316371
SPGI,2014-09-23,85.26,85.75,84.65,84.65,746400
SPG,2014-09-23,165.25,166.185,164.34,164.34,1314701
SRCL,2014-09-23,116.02,116.44,115.52,115.55,281654
SRE,2014-09-23,104.24,104.61,104.01,104.15,663482
STI,2014-09-23,39.29,39.485,39.05,39.06,3269092
STT,2014-09-23,74.43,74.72,73.94,73.94,1361667
STX,2014-09-23,57.58,57.76,56.74,56.79,2655618
STZ,2014-09-23,87,87.39,86.11,86.41,790781
SWKS,2014-09-23,56.43,57.33,56.07,56.9,2296594
SWK,2014-09-23,91.35,91.87,90.92,91.46,1059233
SYF,2014-09-23,24.66,24.7,24.18,24.58,939952
SYK,2014-09-23,81.48,81.78,81.25,81.51,1525002
SYMC,2014-09-23,24.26,24.345,24.06,24.1,3844977
SYY,2014-09-23,37.45,37.45,36.74,36.75,5524694
TAP,2014-09-23,75.5,76.16,75.43,75.61,1155048
TDG,2014-09-23,187.48,187.82,184.92,185,274510
TEL,2014-09-23,60.39,60.56,59.305,59.32,2411052
TGT,2014-09-23,63.32,63.6,63.07,63.08,3995254
TIF,2014-09-23,97,97.25,95.88,95.99,940142
TJX,2014-09-23,59.04,59.19,58.58,58.76,3903530
TMK,2014-09-23,53.01,53.24,52.62,52.62,534438
TMO,2014-09-23,121.36,121.88,120.8,121.16,1203649
TPR,2014-09-23,36.51,37.27,36.44,36.68,4013117
TRIP,2014-09-23,93.96,94.59,92.25,92.95,1794346
TROW,2014-09-23,79.09,79.65,78.94,79.04,1498485
TRV,2014-09-23,94.52,94.55,93.55,93.55,1417999
TSCO,2014-09-23,59.94,60.51,59.7901,60.01,1535915
TSN,2014-09-23,37.7,38.12,37.14,37.23,4705534
TSS,2014-09-23,31.37,31.5,31.08,31.09,544953
TWX,2014-09-23,75.52,75.89,75.12,75.27,4432962
TXN,2014-09-23,48.32,48.96,48.32,48.655,5646873
TXT,2014-09-23,36.26,36.537,36.05,36.11,1488402
T,2014-09-23,35.46,35.51,35.23,35.26,16803406
UAA,2014-09-23,33.11,34,33.0855,33.44,4688740
UAL,2014-09-23,47.73,48.76,47,48.25,4098832
UDR,2014-09-23,27.6,27.85,27.39,27.4,1708016
UHS,2014-09-23,113.39,113.88,112.41,112.79,987906
ULTA,2014-09-23,118.03,118.8,116.05,116.05,1102070
UNH,2014-09-23,87.32,87.69,86.38,86.59,2640243
UNM,2014-09-23,35.44,35.5,34.86,34.96,1413488
UNP,2014-09-23,108.2,108.58,107.79,107.8,2663706
UPS,2014-09-23,98.03,98.43,97.25,97.32,3636672
URI,2014-09-23,114,114.72,113,113.47,1073245
USB,2014-09-23,42.95,43.12,42.58,42.59,5413321
UTX,2014-09-23,106.48,106.48,105.04,105.42,3839324
VAR,2014-09-23,81.17,81.91,80.9,81.66,658162
VFC,2014-09-23,66.72,66.95,66.21,66.23,1137583
VIAB,2014-09-23,79.27,79.41,77.44,77.51,4451996
VLO,2014-09-23,47.09,48.05,47.02,47.14,7465950
VMC,2014-09-23,61.54,62.22,61.35,61.69,880605
VNO,2014-09-23,101.16,101.58,100.2,100.31,867577
VRSK,2014-09-23,62.9,63.31,62.2,62.21,500898
VRSN,2014-09-23,55.35,55.71,55.22,55.33,751800
VRTX,2014-09-23,104.28,105.72,102.78,104.84,2410212
VTR,2014-09-23,61,61.4,60.66,60.7,2338944
VZ,2014-09-23,50.09,50.15,49.78,49.91,10614468
V,2014-09-23,53.475,53.475,53.115,53.115,7963564
WAT,2014-09-23,101.46,101.615,100.64,100.64,480931
WBA,2014-09-23,60.29,61.71,60.1201,61.1,9195168
WDC,2014-09-23,98.26,98.432,97,97.02,1383683
WEC,2014-09-23,43.72,43.85,43.45,43.51,1680432
WFC,2014-09-23,52.85,53.04,52.09,52.1,20596549
WHR,2014-09-23,152.68,153.53,152.2,152.49,598945
WMB,2014-09-23,55.58,56.14,55.55,55.63,4152499
WMT,2014-09-23,76,76.225,75.57,75.6,6717115
WM,2014-09-23,47.1,47.29,46.91,46.92,1543046
WU,2014-09-23,16.44,16.48,16.23,16.26,5132372
WYNN,2014-09-23,180.28,183.815,180.01,182.83,2353652
WYN,2014-09-23,81.57,81.79,80.78,80.9,831013
WY,2014-09-23,31.75,32.01,31.63,31.65,3816533
XEC,2014-09-23,127.09,130.62,127.05,127.95,998932
XEL,2014-09-23,30.85,31.01,30.72,30.84,2589382
XLNX,2014-09-23,43.19,43.79,43.1,43.225,2707688
XL,2014-09-23,33.68,33.71,33.27,33.27,1327333
XOM,2014-09-23,96.28,97.16,96.03,96.03,10300659
XRAY,2014-09-23,45.76,46.16,45.61,45.775,462184
XRX,2014-09-23,54.56,55.2,54.12,54.32,1937271
XYL,2014-09-23,37.14,37.665,36.95,37.39,884100
YUM,2014-09-23,72.33,72.5,71.69,71.75,1486996
ZBH,2014-09-23,102.23,103.45,102.1,102.42,1388824
ZION,2014-09-23,29.54,29.67,29.19,29.27,3744400
ZTS,2014-09-23,36.31,36.49,35.85,35.88,4421779
AAL,2014-09-24,35.47,36.34,35.18,36.12,8491863
AAPL,2014-09-24,102.16,102.85,101.2,101.75,60171828
AAP,2014-09-24,129.51,130.71,129,130.62,439442
ABBV,2014-09-24,57.66,59.35,57.61,59.05,15763758
ABC,2014-09-24,76.92,78.12,76.682,78.04,1749773
ABT,2014-09-24,42.45,42.905,42.44,42.63,6268276
ACN,2014-09-24,77.95,80.43,77.5603,80.2,6875316
ADBE,2014-09-24,67.77,69.25,67.6,69.03,3885294
ADI,2014-09-24,49.72,50.19,49.6,50,2203716
ADM,2014-09-24,50.79,51.54,50.79,51.46,1756290
ADP,2014-09-24,82.52,84.06,82.39,83.93,1356148
ADSK,2014-09-24,55.04,55.715,54.25,55.66,3608035
ADS,2014-09-24,244.46,249.31,243.2,248.05,773979
AEE,2014-09-24,38.37,38.37,38.01,38.18,759202
AEP,2014-09-24,52.67,52.72,52.22,52.47,2151000
AES,2014-09-24,14.51,14.53,14.39,14.46,2328299
AET,2014-09-24,82.16,83.8,82.14,83.75,1656005
AFL,2014-09-24,57.93,58.7,57.93,58.62,1942644
AGN,2014-09-24,241.8499,248.495,238.51,248,2995845
AIG,2014-09-24,54.5,55.15,54.45,54.99,6613996
AIV,2014-09-24,32.12,32.345,31.885,31.94,1113530
AIZ,2014-09-24,64.85,65.66,64.77,65.47,293320
AJG,2014-09-24,44.87,45.5,44.68,45.46,1071428
AKAM,2014-09-24,60.62,61.745,60.18,61.505,1278239
ALB,2014-09-24,63.21,63.52,62.66,63.17,824791
ALGN,2014-09-24,53.04,53.87,52.7,53.8,606271
ALK,2014-09-24,44.14,45.05,43.92,44.84,872761
ALLE,2014-09-24,48.9,49.21,48.81,49,470918
ALL,2014-09-24,61.28,61.86,61.19,61.68,1370487
ALXN,2014-09-24,158.67,168.98,158.67,168.7,1613881
AMAT,2014-09-24,21.68,21.99,21.63,21.96,7675801
AMD,2014-09-24,3.71,3.75,3.69,3.7,11792590
AME,2014-09-24,50.78,51.37,50.55,51.33,1004744
AMGN,2014-09-24,140.75,142.48,140.02,142.24,3232186
AMG,2014-09-24,202.61,204.61,202.26,204.48,327827
AMP,2014-09-24,123.9,125.26,123.37,125.22,650648
AMT,2014-09-24,94,94.96,93.65,94.19,1313519
AMZN,2014-09-24,324.17,329.44,319.56,328.21,2647232
ANDV,2014-09-24,59.31,59.93,58.13,59.48,2191285
ANSS,2014-09-24,76.63,77.43,76.42,76.95,349961
ANTM,2014-09-24,119.76,124.58,119.4,124.17,2781530
AON,2014-09-24,86.21,87.44,86.16,87.29,802760
AOS,2014-09-24,24.1,24.395,24.04,24.295,821734
APA,2014-09-24,94.39,95.53,92.9,94.85,2817588
APC,2014-09-24,102.88,105.09,101.46,104.82,4086300
APD,2014-09-24,133.8,136,133.31,135.68,1776101
APH,2014-09-24,50.91,51.135,50.65,51.07,1162222
ARE,2014-09-24,73.38,74.05,73.08,73.81,874772
ARNC,2014-09-24,47.31,47.85,46.95,47.7,4280837
ATVI,2014-09-24,21.28,21.375,21.055,21.21,6927326
AVB,2014-09-24,144.23,145.47,141.95,142.05,1409654
AVGO,2014-09-24,87.69,89.05,87.35,89.02,1450413
AVY,2014-09-24,46.72,47.02,46.43,46.96,1133699
AWK,2014-09-24,48.31,48.56,47.89,48.29,423705
AXP,2014-09-24,88.47,88.65,87.87,88.52,5089940
AYI,2014-09-24,122.56,123.77,121.99,123.12,246657
AZO,2014-09-24,509.37,509.37,503.6,508.63,344726
A,2014-09-24,56.88,58.04,56.78,57.96,1650529
BAC,2014-09-24,17.12,17.19,16.97,17.18,86396124
BAX,2014-09-24,71.53,72.25,71.53,72.16,1887456
BA,2014-09-24,127.46,128.8,127.23,128.58,2891440
BBT,2014-09-24,37.84,37.93,37.555,37.79,2631216
BBY,2014-09-24,33.64,34.11,33.428,33.99,5759180
BDX,2014-09-24,112.79,113.87,112.48,113.72,838673
BEN,2014-09-24,54.81,55.51,54.65,55.49,1209059
BF.B,2014-09-24,45.43,46.085,45.395,46.045,530088
BIIB,2014-09-24,333.4,347.75,333.114,346.3,1582574
BK,2014-09-24,38.9,39.23,38.78,39.22,4971605
BLK,2014-09-24,325.52,329.42,325,329,399390
BLL,2014-09-24,31.885,32.125,31.814,31.985,1219014
BMY,2014-09-24,51.35,52.11,51.33,51.96,7454062
BRK.B,2014-09-24,138.78,140.07,138.68,139.95,2801200
BSX,2014-09-24,12.17,12.26,12.065,12.15,9327529
BWA,2014-09-24,56.32,56.98,55.7,56.83,1889705
BXP,2014-09-24,115.27,117.025,114.89,115.11,847807
CAG,2014-09-24,33.14,33.51,33.1379,33.5,1986772
CAH,2014-09-24,75.92,77.74,75.76,77.66,2081554
CAT,2014-09-24,100.04,101.49,99.89,101.2,5796973
CA,2014-09-24,28.28,28.45,28.085,28.42,2092232
CBG,2014-09-24,29.89,30.08,29.72,29.82,1526302
CBOE,2014-09-24,54.36,54.54,53.57,53.97,379713
CBS,2014-09-24,55.01,55.1,54.18,54.85,9998651
CB,2014-09-24,105.46,106.8,105.24,106.59,1016835
CCI,2014-09-24,79.34,79.98,79.16,79.75,2328160
CCL,2014-09-24,40.5,41.16,40.28,41.12,6976286
CDNS,2014-09-24,17.16,17.31,17.1,17.25,1808531
CELG,2014-09-24,94.12,96.3,93.88,96.21,5863642
CERN,2014-09-24,58.42,59.2,58.32,58.99,1013010
CFG,2014-09-24,21.5,23.22,21.35,23.08,60456032
CF,2014-09-24,53.572,54.96,53.236,54.466,6451170
CHD,2014-09-24,34.935,35.385,34.895,35.335,1218642
CHK,2014-09-24,24.23,24.25,23.64,23.93,9998947
CHRW,2014-09-24,66.36,66.77,66.05,66.69,1035433
CHTR,2014-09-24,156.13,156.71,153.39,155.16,1323343
CINF,2014-09-24,47.45,47.825,47.34,47.76,510592
CI,2014-09-24,93.17,94.99,92.734,94.82,855427
CLX,2014-09-24,94.63,95.895,94.6,95.54,1413653
CL,2014-09-24,65.46,66.36,65.46,66.23,4024393
CMA,2014-09-24,50.73,50.95,50.12,50.44,1223614
CMCSA,2014-09-24,27.565,27.5697,27.07,27.43,32200232
CME,2014-09-24,81.13,81.59,80.8,81.28,1185089
CMG,2014-09-24,658.13,666.98,656.79,664.71,267080
CMI,2014-09-24,134.84,134.86,133.43,134.21,1626832
CMS,2014-09-24,29.61,29.67,29.325,29.58,2028071
CNC,2014-09-24,40.715,41.66,40.6587,41.625,1756746
CNP,2014-09-24,23.89,24.01,23.79,23.87,3850960
COF,2014-09-24,82.21,82.52,81.66,82.42,2158865
COG,2014-09-24,30.97,32.24,30.75,32.1,13538627
COL,2014-09-24,78.36,79.31,78.36,78.99,757690
COO,2014-09-24,156.48,157.61,155.64,157.27,416962
COP,2014-09-24,78.85,79.08,77.59,78.72,6281242
COST,2014-09-24,126.09,127.78,125.58,127.62,2076388
COTY,2014-09-24,17.26,17.46,17.05,17.34,568950
CPB,2014-09-24,42.51,43.195,42.51,42.97,956142
CRM,2014-09-24,56.95,57.84,56.6,57.66,4153723
CSCO,2014-09-24,24.73,25.04,24.63,24.98,19700375
CSX,2014-09-24,31.79,32.11,31.76,32.04,7612071
CTAS,2014-09-24,66.44,67.06,66.3501,66.9,297465
CTL,2014-09-24,40.46,40.68,40.28,40.44,3452837
CTSH,2014-09-24,44.47,45.38,44.33,45.195,3711474
CTXS,2014-09-24,70.69,71.78,70.54,71.58,1490762
CVS,2014-09-24,80.35,80.89,80.14,80.82,4268687
CVX,2014-09-24,123.07,123.07,120.85,122.4,8009122
CXO,2014-09-24,125.78,129.152,124.07,127.7,812625
C,2014-09-24,52.9,53.32,52.49,53.26,15611620
DAL,2014-09-24,37.78,38.02,37.46,37.66,11253004
DE,2014-09-24,83.32,83.89,83.07,83.77,4108359
DFS,2014-09-24,64.39,64.95,64.26,64.87,1313551
DGX,2014-09-24,61.53,62.4,61.3,62.34,912270
DG,2014-09-24,61.86,62.51,61.83,62.28,1837465
DHI,2014-09-24,20.9,21.41,20.65,21.2,7841151
DHR,2014-09-24,77.45,77.915,77.16,77.73,3171051
DISCA,2014-09-24,38.38,38.49,37.75,38.105,2649245
DISCK,2014-09-24,37.77,37.83,37.26,37.54,1696985
DISH,2014-09-24,63.26,64.08,63.01,63.97,1147244
DIS,2014-09-24,88.36,89.64,88.24,89.45,5616214
DLR,2014-09-24,61.69,62.16,61.38,61.75,929051
DLTR,2014-09-24,55.75,56.27,55.64,56.145,4395619
DOV,2014-09-24,81.84,82.35,80.95,81.94,1747930
DPS,2014-09-24,63.97,64.99,63.96,64.94,1411379
DRE,2014-09-24,17.11,17.32,16.96,17.17,2703408
DRI,2014-09-24,50.46,51.81,50.44,51.73,2560115
DTE,2014-09-24,76.04,76.04,75.23,75.76,861616
DUK,2014-09-24,73.73,73.9,73.4,73.71,2160541
DVA,2014-09-24,74.01,74.97,73.673,74.94,599156
DVN,2014-09-24,70.03,70.755,69.19,70.08,3788737
D,2014-09-24,68.4,68.434,67.96,68.11,1690312
EA,2014-09-24,36.77,36.92,36.53,36.87,1421316
EBAY,2014-09-24,52.8,53.185,52.63,52.93,8766091
ECL,2014-09-24,116.84,117.88,116.77,117.63,1075276
ED,2014-09-24,56.81,56.88,56.25,56.53,1136918
EFX,2014-09-24,75.11,75.8,74.9,75.45,549544
EIX,2014-09-24,56.99,57.06,56.26,56.52,1862301
EL,2014-09-24,74.63,75.27,74.534,75.12,1139539
EMN,2014-09-24,83.1,84.23,82.86,84.15,957324
EMR,2014-09-24,63.55,64.46,63.22,64.21,3889208
EOG,2014-09-24,100.94,102.87,99.55,102.14,4585582
EQIX,2014-09-24,208.69,210.5,208.05,210.09,859638
EQR,2014-09-24,61.96,62.43,60.83,60.86,3373526
EQT,2014-09-24,91.34,92.19,89.77,91.39,954804
ESRX,2014-09-24,71.95,72.83,71.85,72.77,2776426
ESS,2014-09-24,180.91,182.81,179.46,180.4,353308
ES,2014-09-24,44.81,44.82,44.49,44.52,1058900
ETFC,2014-09-24,23.42,23.52,22.94,23.49,3316019
ETN,2014-09-24,65.02,65.81,64.9,65.63,3101914
ETR,2014-09-24,76.64,76.72,76.01,76.31,859085
EW,2014-09-24,51.595,51.835,51.31,51.795,1150138
EXC,2014-09-24,34.15,34.165,33.84,33.91,7235091
EXPD,2014-09-24,41.06,41.45,40.86,41.45,980771
EXPE,2014-09-24,83.5,86.2,82.98,85.94,3002615
EXR,2014-09-24,50.85,51.38,50.68,50.87,637722
FAST,2014-09-24,45.4,46.18,45.31,46.13,1060887
FBHS,2014-09-24,41.77,42.03,41.54,41.86,833456
FB,2014-09-24,78.1,78.62,77.51,78.535,30679642
FCX,2014-09-24,33.1,33.4,32.8,33.25,10397987
FDX,2014-09-24,158.37,159.54,157.8,159.31,1497693
FE,2014-09-24,34.31,34.32,33.63,33.75,3114020
FFIV,2014-09-24,120.7,122.12,120.36,122.08,764695
FISV,2014-09-24,64.6,65.59,64.49,65.48,952744
FIS,2014-09-24,56.87,57.755,56.68,57.63,1182952
FITB,2014-09-24,20.47,20.625,20.42,20.59,5002876
FLIR,2014-09-24,32.19,32.37,32.01,32.32,439643
FLR,2014-09-24,68.15,68.39,67.56,67.9,2867638
FLS,2014-09-24,72.28,72.51,71.61,72.28,715864
FL,2014-09-24,56.32,57.02,56.05,56.96,1154176
FMC,2014-09-24,60,60.12,59.49,59.51,1415354
FOXA,2014-09-24,34.15,34.54,34.07,34.49,8473301
FOX,2014-09-24,33.22,33.5,33.06,33.46,2214362
FRT,2014-09-24,118.42,119.19,117.276,117.5,328729
FTI,2014-09-24,54.3,55.63,53.48,55.17,3076121
F,2014-09-24,16.24,16.45,16.24,16.41,22021636
GD,2014-09-24,126.14,127.2,125.9001,126.98,1289264
GE,2014-09-24,26.01,26.01,25.69,25.93,34059709
GGP,2014-09-24,23.57,23.88,23.55,23.57,4854003
GILD,2014-09-24,106.25,108.81,106.02,108.71,14781430
GIS,2014-09-24,50.5,50.84,50.43,50.45,5140465
GLW,2014-09-24,19.93,20.2,19.92,20.19,5211974
GM,2014-09-24,33.33,33.68,33.02,33.65,10665413
GOOGL,2014-09-24,591.57,600.11,590.3,598.42,1760953
GOOG,2014-09-24,581.46,589.63,580.52,587.99,1724537
GPC,2014-09-24,87.64,88.93,87.64,88.72,441852
GPN,2014-09-24,34.775,34.945,34.695,34.815,1316168
GPS,2014-09-24,42.84,43.17,42.38,43.09,3914901
GRMN,2014-09-24,50.68,51.27,50.15,51.24,1459272
GS,2014-09-24,185.26,188.12,184.4669,187.81,2834243
GT,2014-09-24,23.53,23.6101,23.06,23.385,5089823
GWW,2014-09-24,251.2,254.34,251.2,252.65,336825
HAL,2014-09-24,64.82,65,63.06,64.72,10415687
HAS,2014-09-24,52.93,55.78,52.86,54.95,2862825
HBAN,2014-09-24,9.95,9.98,9.85,9.95,6920092
HBI,2014-09-24,26.59,26.66,26.2827,26.4775,2326052
HCA,2014-09-24,72.38,73.35,71.61,73.12,1459818
HCN,2014-09-24,62.8,63.31,62.31,62.8,2712610
HCP,2014-09-24,39.5,39.78,39.3501,39.47,3201290
HD,2014-09-24,91.68,93.11,91.3501,93.02,6382807
HES,2014-09-24,96,96.85,94.82,96,2646052
HIG,2014-09-24,37.14,37.61,37.08,37.56,2716979
HII,2014-09-24,103.46,104.51,103.05,104.41,334630
HOG,2014-09-24,61.92,62.14,60.75,60.98,2700336
HOLX,2014-09-24,24.33,24.68,24.22,24.66,2137574
HON,2014-09-24,93.31,94.02,93.24,93.83,2349191
HP,2014-09-24,98.89,100.22,96.79,99.88,1311453
HRB,2014-09-24,31.48,31.72,31.39,31.52,1904499
HRL,2014-09-24,24.98,25.4,24.95,25.355,1062158
HRS,2014-09-24,67.9,68.38,67.73,68.24,314745
HSIC,2014-09-24,58.52,59.21,58.4875,59.175,773746
HST,2014-09-24,21.22,21.65,21.19,21.4,8730916
HSY,2014-09-24,92.46,94.31,92.46,94.21,1062012
HUM,2014-09-24,132.17,135.76,132.17,135.51,838540
IBM,2014-09-24,191,192.45,189.88,192.31,3082594
ICE,2014-09-24,39.868,40.029,39.642,39.81,3923730
IDXX,2014-09-24,57.765,59.52,57.7025,59.355,1495096
IFF,2014-09-24,97.39,97.78,97.03,97.49,574611
ILMN,2014-09-24,167.86,169.25,166.16,168.64,971120
INCY,2014-09-24,47.79,49.69,47.555,49.33,735381
INFO,2014-09-24,23.75,23.985,23.72,23.83,213643
INTC,2014-09-24,34.395,34.85,34.37,34.75,18829270
INTU,2014-09-24,85.5,87.31,85.41,86.69,2105927
IPG,2014-09-24,18.16,18.3,17.89,18.24,6807940
IP,2014-09-24,48.68,48.77,48.18,48.59,3753155
IQV,2014-09-24,55.97,57.01,55.61,56.98,414479
IRM,2014-09-24,35.2,35.35,34.9,35.28,2625717
IR,2014-09-24,57.95,58.06,57.52,57.63,1886948
ISRG,2014-09-24,152.7332,155.7732,152.2132,155.2498,791220
ITW,2014-09-24,86.73,86.8,86.11,86.53,3133075
IT,2014-09-24,73.34,74.47,72.93,74.32,529800
IVZ,2014-09-24,40.26,40.57,40.1,40.53,2926167
JBHT,2014-09-24,73.13,73.13,72.37,72.75,707051
JCI,2014-09-24,46.3141,46.5235,46.2722,46.3769,3833193
JEC,2014-09-24,50.96,51,50.18,50.34,1363459
JNJ,2014-09-24,107.7,108.77,107.34,108.64,5892456
JNPR,2014-09-24,22.52,22.66,22.45,22.55,3585350
JPM,2014-09-24,61.18,61.64,61.02,61.63,13728243
JWN,2014-09-24,67.77,69.2,67.75,69.17,1008605
KEY,2014-09-24,13.61,13.65,13.47,13.56,10383956
KIM,2014-09-24,21.93,22.2,21.84,21.93,2902448
KLAC,2014-09-24,79.99,80.53,79.9,80.52,1402245
KMB,2014-09-24,106.47,108.96,106.46,108.86,2275409
KMI,2014-09-24,38.15,38.6,37.8,38.48,11922613
KMX,2014-09-24,47.05,47.05,46.44,46.45,2295837
KORS,2014-09-24,74.65,74.75,73.73,74.6,2581334
KO,2014-09-24,41.85,42.34,41.85,42.27,13540935
KR,2014-09-24,26.09,26.48,26.025,26.39,5837180
KSS,2014-09-24,61.9,62.51,61.78,62.46,2650243
KSU,2014-09-24,119.38,121.04,119.03,120.95,599232
K,2014-09-24,61.7,62.44,61.7,62.35,1551169
LB,2014-09-24,66.49,68.13,66.36,68,2106246
LEG,2014-09-24,34.99,35.47,34.82,35.41,1320221
LEN,2014-09-24,38.7255,39.4304,38.451,39.1765,3370522
LH,2014-09-24,102.75,103.93,102.625,103.88,522068
LKQ,2014-09-24,26.45,26.69,26.25,26.63,882730
LLL,2014-09-24,110.77,111.31,110.14,111.13,708324
LLY,2014-09-24,66.32,66.55,66.08,66.19,3273578
LMT,2014-09-24,176.28,178.5,176.28,178.39,959395
LNC,2014-09-24,54.4,55.14,54.18,55.05,1568200
LNT,2014-09-24,28.165,28.17,27.86,27.965,1390488
LOW,2014-09-24,53.15,53.79,53.09,53.63,4567051
LRCX,2014-09-24,74.69,75.89,74.69,75.55,1617354
LUK,2014-09-24,24.67,24.78,24.52,24.7,1199334
LUV,2014-09-24,33.38,34.45,33.37,34.33,8326536
LYB,2014-09-24,110.91,111.98,109.74,111.95,2875794
L,2014-09-24,42.01,42.43,42.01,42.38,862466
MAA,2014-09-24,66,66.73,65.47,65.51,519065
MAC,2014-09-24,63.8,64.49,63.3,63.34,1284699
MAR,2014-09-24,70.9,71.48,70.78,71.39,1213808
MAS,2014-09-24,23.34,23.62,23.24,23.58,3835567
MAT,2014-09-24,31.94,32.19,31.41,31.67,9059479
MA,2014-09-24,75.7,77.05,75.55,77.05,3623314
MCD,2014-09-24,93.7,95.32,93.664,95,7817920
MCHP,2014-09-24,47.63,47.98,47.49,47.78,809692
MCK,2014-09-24,195.1,197.46,194.66,197.29,1032632
MCO,2014-09-24,93.37,94.6,93.16,94.41,558366
MDLZ,2014-09-24,34.56,35.27,34.5104,35.265,8603222
MDT,2014-09-24,64.07,64.38,63.07,63.77,16431964
MET,2014-09-24,54.78,55.52,54.655,55.45,3538726
MGM,2014-09-24,22.77,22.94,22.6,22.81,7099648
MHK,2014-09-24,135.96,137.59,134.7,136.99,651460
MKC,2014-09-24,66.55,67.1498,66.55,67.04,762854
MLM,2014-09-24,129.45,132.31,129.2,132.25,1299539
MMC,2014-09-24,52.37,52.99,52.338,52.93,1502580
MMM,2014-09-24,144.17,145.12,143.72,144.88,2608246
MNST,2014-09-24,30.19,30.6866,30.19,30.56,3041220
MON,2014-09-24,114.86,115.51,114.86,115.35,3903107
MOS,2014-09-24,45.8,46.05,45.47,45.98,1869836
MO,2014-09-24,44.79,45.73,44.79,45.7,7610622
MPC,2014-09-24,42.2,42.425,41.4775,42.245,7517370
MRK,2014-09-24,60.31,60.538,60.23,60.36,11467441
MRO,2014-09-24,38.33,38.9275,37.88,38.69,4364624
MSFT,2014-09-24,46.63,47.11,46.34,47.08,26582713
MSI,2014-09-24,61.46,61.87,61.22,61.8,1765344
MS,2014-09-24,34.74,35.075,34.53,34.98,13351869
MTB,2014-09-24,125.24,125.9375,124.94,125.68,468261
MTD,2014-09-24,259.85,262.98,257.99,262.17,114573
MU,2014-09-24,31.8,32.35,31.34,32.22,25781300
MYL,2014-09-24,46.78,46.97,46.15,46.44,4507051
M,2014-09-24,58.82,59.61,58.62,59.56,3519862
NAVI,2014-09-24,17.59,17.91,17.48,17.91,1968623
NBL,2014-09-24,69.79,70.9199,69.13,70.42,1799147
NCLH,2014-09-24,36.75,36.84,36.47,36.54,847742
NDAQ,2014-09-24,42.56,42.85,42.43,42.79,931093
NEE,2014-09-24,94.82,94.822,93.93,94.18,1080448
NEM,2014-09-24,23.71,24.2,23.71,23.84,4187028
NFLX,2014-09-24,63.4942,64.5228,63.2199,64.3656,9556603
NFX,2014-09-24,38.01,39.28,37.5,39.04,2664339
NI,2014-09-24,39.39,39.39,39.03,39.1,1155435
NKE,2014-09-24,40.07,40.435,39.96,40.42,6768768
NLSN,2014-09-24,44.36,44.72,44.14,44.43,2208912
NOC,2014-09-24,128.64,130.23,128.41,129.99,1001670
NOV,2014-09-24,78.84,79.3999,77.65,78.86,3643989
NRG,2014-09-24,30.78,30.81,30.07,30.07,3121164
NSC,2014-09-24,110.31,111.61,110.1,111.45,1226480
NTAP,2014-09-24,43.09,43.48,42.98,43.375,2563607
NTRS,2014-09-24,68.68,69.268,68.36,69.21,1060420
NUE,2014-09-24,56.87,56.89,55.81,56.17,3385548
NVDA,2014-09-24,18.8,18.98,18.78,18.92,3989961
NWL,2014-09-24,34.56,34.97,34.47,34.67,2920292
NWSA,2014-09-24,16.89,16.99,16.79,16.91,2351830
NWS,2014-09-24,16.62,16.67,16.52,16.63,342807
OKE,2014-09-24,66.41,66.639,65.54,66.39,855033
OMC,2014-09-24,68.65,69.63,68.32,69.53,1474718
ORCL,2014-09-24,38.77,39.556,38.57,39.42,18936964
ORLY,2014-09-24,151.02,152.31,150.71,151.62,598509
OXY,2014-09-24,97.52,99.15,96.3,98.41,5643247
O,2014-09-24,41.18,41.43,40.87,40.89,1869314
PAYX,2014-09-24,42.39,44.19,42,43.88,5503910
PBCT,2014-09-24,14.67,14.79,14.6,14.785,2733423
PCAR,2014-09-24,58.78,58.925,58.15,58.64,1712689
PCG,2014-09-24,45.35,45.45,45.085,45.24,1886139
PCLN,2014-09-24,1169.74,1183.87,1157.15,1182.02,565076
PDCO,2014-09-24,41.57,42.26,41.23,42.26,1054347
PEG,2014-09-24,37.75,37.79,37.57,37.69,3969099
PEP,2014-09-24,93.11,94.04,93.08,93.5,4227262
PFE,2014-09-24,30.11,30.45,30.07,30.31,22080475
PFG,2014-09-24,53.55,54.3,53.45,54.29,801148
PGR,2014-09-24,25.23,25.51,25.2,25.39,2783425
PG,2014-09-24,84.33,85.4,84.33,85.24,11694662
PHM,2014-09-24,18.06,18.46,17.95,18.33,7038690
PH,2014-09-24,113.47,114.83,112.56,114.64,979760
PKG,2014-09-24,64.59,64.64,63.63,64.24,1870732
PKI,2014-09-24,43.8,44.525,43.69,44.44,1073690
PLD,2014-09-24,37.88,38.395,37.79,38.03,2999694
PM,2014-09-24,83.6,84.73,83.56,84.45,5568714
PNC,2014-09-24,86.1,86.71,85.875,86.67,1874944
PNR,2014-09-24,66.59,67.34,66.24,67.28,1335222
PNW,2014-09-24,55.98,56.09,55.35,55.6,907336
PPG,2014-09-24,99.35,100.415,99.24,100.27,1175508
PPL,2014-09-24,33.15,33.18,32.61,32.78,4339766
PRGO,2014-09-24,149.71,153.17,149.13,152.89,771129
PRU,2014-09-24,91.15,91.7,90.77,91.48,2307002
PSA,2014-09-24,162.97,165.57,162.5,163.12,685795
PSX,2014-09-24,82.95,83.34,81.611,82.69,2514075
PVH,2014-09-24,122.78,123.76,121.81,123.7,710199
PWR,2014-09-24,36.85,37.095,36.72,37,886498
PXD,2014-09-24,195.44,200.33,193.2,198.52,1730645
PX,2014-09-24,132.4,133.77,132.02,133.75,1233269
QCOM,2014-09-24,75.65,76.24,75.42,76.24,6097754
RCL,2014-09-24,66.95,67.77,66.66,67.65,1335831
REGN,2014-09-24,357.22,365.33,357.06,364.41,639600
REG,2014-09-24,53.87,54.61,53.7,53.8,516774
RE,2014-09-24,160.58,162.24,160.01,161.73,248141
RF,2014-09-24,10.17,10.219,10.06,10.18,14148769
RHI,2014-09-24,50.18,50.31,49.81,50.22,899392
RHT,2014-09-24,56.29,57.08,56.01,56.9,1313401
RJF,2014-09-24,54.41,54.65,53.78,54.17,1609344
RL,2014-09-24,170.19,170.81,166.76,167.6,1404835
RMD,2014-09-24,50.24,50.24,49.92,50.13,454409
ROK,2014-09-24,114,114.14,112.78,113.3,1172474
ROP,2014-09-24,146.91,148.17,146.5002,147.99,264121
ROST,2014-09-24,37.08,37.965,37.01,37.8575,2650324
RRC,2014-09-24,69.78,69.78,67.51,68.94,3971176
RSG,2014-09-24,39.3,39.42,39.145,39.36,1675289
RTN,2014-09-24,101,101.1,100.52,101.05,2108104
SBAC,2014-09-24,109.69,111.54,109.03,110.72,601380
SBUX,2014-09-24,37.265,37.715,37.175,37.66,8599714
SCG,2014-09-24,49.71,49.81,49.19,49.38,669630
SCHW,2014-09-24,30.01,30.24,29.73,29.95,9530760
SEE,2014-09-24,35.39,35.6,35.04,35.56,1454392
SHW,2014-09-24,218.67,221.435,218.2,221.01,506779
SIG,2014-09-24,113.05,115.28,111.9,115.24,761382
SJM,2014-09-24,98.83,100.06,98.582,99.9,305020
SLB,2014-09-24,102.21,102.78,100.3,102.07,6743509
SLG,2014-09-24,102.75,103.39,101.94,102.2,1019775
SNA,2014-09-24,121.97,123.155,121.453,122.92,355266
SNI,2014-09-24,77.76,78.3,77.63,78.08,1709975
SNPS,2014-09-24,39.97,40.47,39.79,40.42,423254
SO,2014-09-24,43.43,43.59,43.27,43.45,3663488
SPGI,2014-09-24,84.64,85.38,84.404,85.27,721002
SPG,2014-09-24,164.1,165.94,163.38,163.6,1597153
SRCL,2014-09-24,115.86,116.19,115.5,115.74,487920
SRE,2014-09-24,104.31,104.7,103.43,104.21,601797
STI,2014-09-24,39.07,39.17,38.52,38.9,4309899
STT,2014-09-24,74.31,74.95,74,74.94,1778643
STX,2014-09-24,57,57.61,56.45,57.44,2203871
STZ,2014-09-24,86.2,88.3,86.1,87.96,1283978
SWKS,2014-09-24,57.24,58.87,57.06,58.84,3141755
SWK,2014-09-24,91.14,91.86,90.68,91.68,1089462
SYF,2014-09-24,24.73,25,24.675,24.92,964624
SYK,2014-09-24,81.68,82.3,81.32,82.13,866016
SYMC,2014-09-24,24.16,24.16,23.87,24.15,3659645
SYY,2014-09-24,36.77,38.09,36.77,38,8346076
TAP,2014-09-24,75.44,76.68,75.22,76.51,1048159
TDG,2014-09-24,184.56,185.84,183.96,184.5,297223
TEL,2014-09-24,59.17,59.71,59.0401,59.65,2693076
TGT,2014-09-24,63,63.93,62.99,63.88,3255755
TIF,2014-09-24,96,98.58,95.95,98.5,1256271
TJX,2014-09-24,58.89,60.49,58.784,60.36,4996922
TMK,2014-09-24,52.59,53.35,52.49,53.26,561415
TMO,2014-09-24,121,123.7,120.8,123.51,2027475
TPR,2014-09-24,36.7,37.17,36.665,37.08,2773101
TRIP,2014-09-24,92.89,94.75,91.52,94.33,1707330
TROW,2014-09-24,79.35,79.74,79.02,79.69,1670282
TRV,2014-09-24,93.48,95.01,93.45,94.79,1665904
TSCO,2014-09-24,60.19,61.69,60.19,61.62,1454556
TSN,2014-09-24,37.28,38.4,37.16,38.24,4175473
TSS,2014-09-24,31.07,31.53,31.04,31.5,533132
TWX,2014-09-24,75.22,76.345,75.13,76.2,5436317
TXN,2014-09-24,48.66,48.946,48.56,48.81,5125556
TXT,2014-09-24,36.1,36.435,35.94,36.14,1831887
T,2014-09-24,35.33,35.49,35.18,35.4,13315297
UAA,2014-09-24,33.455,34.37,33.235,34.34,3920278
UAL,2014-09-24,48.15,48.75,47.89,48.2,3987468
UDR,2014-09-24,27.42,27.765,27.21,27.27,1288438
UHS,2014-09-24,113.02,115.37,112.265,114.84,780535
ULTA,2014-09-24,117.05,120.4452,116.91,120.41,959602
UNH,2014-09-24,86.62,88.46,86.6,88.21,2661475
UNM,2014-09-24,34.96,35.27,34.93,35.18,1581837
UNP,2014-09-24,107.9,108.82,107.735,108.69,3125440
UPS,2014-09-24,97.16,98.21,97.14,98.08,2925248
URI,2014-09-24,113.23,114.22,112.35,114.14,1171329
USB,2014-09-24,42.67,42.75,42.33,42.57,7416944
UTX,2014-09-24,105.63,106.25,105.14,106.07,3826823
VAR,2014-09-24,81.78,82.6,81.55,82.48,735119
VFC,2014-09-24,66.23,66.87,65.85,66.85,1421823
VIAB,2014-09-24,78,78.31,76.86,78.13,3656615
VLO,2014-09-24,47.23,47.27,45.73,46.85,14920171
VMC,2014-09-24,61.53,62.71,61.14,62.63,930167
VNO,2014-09-24,100.12,101.69,99.75,100.03,915701
VRSK,2014-09-24,62.22,62.45,61.96,62.36,585965
VRSN,2014-09-24,55.45,56.4,55.37,56.21,877839
VRTX,2014-09-24,104.84,112.1,104.0972,111.98,3784410
VTR,2014-09-24,60.69,61.6,60.63,61.14,2896500
VZ,2014-09-24,49.98,50.15,49.82,50.07,11488562
V,2014-09-24,53.195,53.75,53.0625,53.6025,8339704
WAT,2014-09-24,100.72,101.74,100.436,101.45,430647
WBA,2014-09-24,61.23,61.85,61.13,61.52,7328148
WDC,2014-09-24,96.98,98.68,96.78,98.35,1563677
WEC,2014-09-24,43.47,43.61,43.2,43.32,1094196
WFC,2014-09-24,52.22,52.287,51.88,52.13,18245166
WHR,2014-09-24,152.5,154.29,150.64,153.82,1042580
WMB,2014-09-24,55.63,56.48,54.8,56.18,6651905
WMT,2014-09-24,75.73,77.31,75.7,77.08,8434589
WM,2014-09-24,47.04,47.46,46.93,47.41,1159743
WU,2014-09-24,16.25,16.45,16.22,16.43,3462077
WYNN,2014-09-24,182.7,186.29,181.87,185.95,1584523
WYN,2014-09-24,80.9,81.915,80.59,81.86,600803
WY,2014-09-24,31.64,32.36,31.55,32.17,3420640
XEC,2014-09-24,127.5,130.482,125.64,129.1,1410356
XEL,2014-09-24,30.88,30.9,30.61,30.76,1564219
XLNX,2014-09-24,43.34,43.86,43.21,43.82,2436556
XL,2014-09-24,33.24,33.83,33.22,33.78,1266149
XOM,2014-09-24,95.87,96.25,94.84,95.82,12200003
XRAY,2014-09-24,45.75,46.25,45.67,46.22,402251
XRX,2014-09-24,54.28,54.4,53.8,54.32,1835905
XYL,2014-09-24,37.32,37.5207,37.05,37.38,1036693
YUM,2014-09-24,71.82,72.61,71.54,72.43,1737367
ZBH,2014-09-24,102.37,103.98,102.12,103.63,1268937
ZION,2014-09-24,29.34,29.47,29.08,29.3,1961851
ZTS,2014-09-24,35.99,36.63,35.95,36.58,4714096
AAL,2014-09-25,35.88,35.98,34.865,35.21,10934832
AAPL,2014-09-25,100.51,100.71,97.72,97.87,100091990
AAP,2014-09-25,130.62,130.92,128.2,128.2,467710
ABBV,2014-09-25,58.47,59.5,57.965,58,10079604
ABC,2014-09-25,77.71,78.02,77.09,77.49,1738180
ABT,2014-09-25,42.42,42.48,41.97,42,4316923
ACN,2014-09-25,79.97,80.11,78.54,78.98,5547638
ADBE,2014-09-25,68.85,69.02,67.53,67.71,3622948
ADI,2014-09-25,49.94,50.05,49.55,49.64,3193863
ADM,2014-09-25,51.34,51.34,50.4,50.48,2087662
ADP,2014-09-25,83.61,83.61,82.32,82.36,1731590
ADSK,2014-09-25,55.57,55.6499,54.395,54.43,3394533
ADS,2014-09-25,247.07,247.07,242.24,243.09,547056
AEE,2014-09-25,38.26,38.42,37.94,37.97,953084
AEP,2014-09-25,52.49,52.66,52.0763,52.09,1900133
AES,2014-09-25,14.4,14.47,14.15,14.15,3789797
AET,2014-09-25,83.52,83.615,81.89,82.06,1790953
AFL,2014-09-25,58.32,58.52,57.86,58.08,2701505
AGN,2014-09-25,248,249.94,244,244.53,1732246
AIG,2014-09-25,54.87,54.9,54.12,54.16,7623623
AIV,2014-09-25,31.76,31.92,31.51,31.83,1101142
AIZ,2014-09-25,65.29,65.55,64.66,64.82,541374
AJG,2014-09-25,45.32,45.32,44.76,44.76,863769
AKAM,2014-09-25,61.48,61.85,59.5,59.51,1872875
ALB,2014-09-25,62.8,62.8,60.56,60.63,1480498
ALGN,2014-09-25,53.59,53.91,52.76,52.83,462450
ALK,2014-09-25,44.57,44.73,43.71,43.72,947386
ALLE,2014-09-25,48.77,49,48.06,48.21,604751
ALL,2014-09-25,61.47,61.58,61.02,61.09,2005855
ALXN,2014-09-25,167.6,168.61,164.56,165.86,1394550
AMAT,2014-09-25,21.95,21.96,21.47,21.51,9120543
AMD,2014-09-25,3.7,3.72,3.6,3.63,17556480
AME,2014-09-25,51.09,51.19,50.4,50.58,692519
AMGN,2014-09-25,142.08,143.03,139.4,139.85,2683678
AMG,2014-09-25,203.59,203.715,200,200.38,265217
AMP,2014-09-25,124.37,124.675,122.71,122.94,1104982
AMT,2014-09-25,93.83,94.16,93.015,93.12,1789497
AMZN,2014-09-25,327.99,328.54,321.4,321.93,2934944
ANDV,2014-09-25,59.54,59.65,58.6101,59.34,1826539
ANSS,2014-09-25,76.92,77.09,75.2725,75.43,499492
ANTM,2014-09-25,123.71,123.87,120.4999,120.69,1935681
AON,2014-09-25,86.94,87.03,86.18,86.3,1336781
AOS,2014-09-25,24.285,24.34,24.125,24.21,1171586
APA,2014-09-25,95.03,95.14,93.31,93.31,1892596
APC,2014-09-25,104.42,104.64,102.27,102.28,4739621
APD,2014-09-25,134.85,135.12,132.7904,133.02,1805861
APH,2014-09-25,50.97,51.035,50.23,50.355,912140
ARE,2014-09-25,73.76,74.13,73.37,74,703731
ARNC,2014-09-25,47.64,47.82,46.59,46.89,6426474
ATVI,2014-09-25,21.2,21.21,20.951,21.01,7398380
AVB,2014-09-25,142.17,142.58,140.595,140.94,1068664
AVGO,2014-09-25,88.84,88.84,85.77,86.46,1794044
AVY,2014-09-25,46.75,46.94,46.12,46.18,1097651
AWK,2014-09-25,48.35,48.54,48.07,48.24,489762
AXP,2014-09-25,88.51,88.82,86.76,86.76,5647980
AYI,2014-09-25,122.43,122.76,120.73,120.94,306927
AZO,2014-09-25,505.64,509.37,504.5,504.62,225313
A,2014-09-25,57.86,57.99,56.89,56.89,1629584
BAC,2014-09-25,17.155,17.18,16.85,16.85,104522487
BAX,2014-09-25,71.88,71.89,71.19,71.28,1762827
BA,2014-09-25,128.31,128.4896,127.01,127.14,2913091
BBT,2014-09-25,37.66,37.74,37.14,37.19,4235838
BBY,2014-09-25,33.82,34.04,33.01,33.26,4143258
BDX,2014-09-25,113.61,114.11,113.34,113.77,1774719
BEN,2014-09-25,55.12,55.31,54.115,54.45,1986863
BF.B,2014-09-25,45.805,45.955,45.03,45.09,585378
BIIB,2014-09-25,344.05,345.6499,333.06,333.4,1559997
BK,2014-09-25,39,39.09,38.63,38.65,5376542
BLK,2014-09-25,326.96,328.92,320.55,321.52,676133
BLL,2014-09-25,31.74,31.95,31.6065,31.755,1504504
BMY,2014-09-25,51.92,51.99,51.47,51.62,6014078
BRK.B,2014-09-25,139.89,139.95,136.89,137.09,4583500
BSX,2014-09-25,12.08,12.15,11.85,11.95,12174361
BWA,2014-09-25,56.82,57.26,56.16,56.32,1809900
BXP,2014-09-25,115.41,115.53,113.61,113.66,1378954
CAG,2014-09-25,33.42,33.42,32.84,32.85,2619416
CAH,2014-09-25,77.29,77.69,76.09,76.16,1747135
CAT,2014-09-25,101,101.2,99.19,99.51,4967045
CA,2014-09-25,28.36,28.405,27.89,27.925,2444708
CBG,2014-09-25,29.71,29.88,29.63,29.72,1907153
CBOE,2014-09-25,53.94,53.94,52.78,53.52,707254
CBS,2014-09-25,54.78,54.93,53.78,53.84,7944275
CB,2014-09-25,105.88,106.28,105.26,105.5,1167565
CCI,2014-09-25,79.37,79.62,78.39,78.95,3847086
CCL,2014-09-25,40.91,41.19,40.46,40.46,4341592
CDNS,2014-09-25,17.23,17.23,16.92,17.13,2235353
CELG,2014-09-25,96.21,96.5,92.91,93.16,6367786
CERN,2014-09-25,58.84,58.89,58.25,58.5,2021428
CFG,2014-09-25,22.56,23.41,22.45,23.05,8430850
CF,2014-09-25,54.396,54.71,53.864,54.21,3924295
CHD,2014-09-25,35.265,35.275,34.925,35.025,1244392
CHK,2014-09-25,23.93,24,23.21,23.34,9525547
CHRW,2014-09-25,66.5,66.62,65.49,65.56,1109489
CHTR,2014-09-25,155.2,155.47,154.25,154.53,1006216
CINF,2014-09-25,47.58,47.75,46.945,46.97,738298
CI,2014-09-25,94.64,94.64,91.34,91.72,1501774
CLX,2014-09-25,95.16,95.73,94.77,95.14,1210793
CL,2014-09-25,66.02,66.0599,65.46,65.48,2553043
CMA,2014-09-25,51.04,51.04,49.98,50.24,1715942
CMCSA,2014-09-25,27.41,27.42,26.88,26.97,27726776
CME,2014-09-25,80.96,81.23,78.98,79.2,2158230
CMG,2014-09-25,659.51,663.84,651.41,653.39,276920
CMI,2014-09-25,134,134,132.8,133.04,1277105
CMS,2014-09-25,29.55,29.71,29.46,29.56,5064875
CNC,2014-09-25,41.455,41.725,40.885,41.195,1388110
CNP,2014-09-25,23.84,24.21,23.8,23.94,4138893
COF,2014-09-25,82.27,82.51,81.01,81.01,3232268
COG,2014-09-25,31.95,32.05,31.29,31.43,8049617
COL,2014-09-25,78.98,78.99,77.92,78.14,646017
COO,2014-09-25,156.6,156.78,154.64,155.59,543438
COP,2014-09-25,78.7,78.7,77.57,77.57,4911376
COST,2014-09-25,127.45,127.55,125.6,125.66,1819936
COTY,2014-09-25,17.29,17.3,16.91,17,528255
CPB,2014-09-25,42.76,42.92,42.31,42.38,719798
CRM,2014-09-25,57.56,57.78,55.8,55.92,4901411
CSCO,2014-09-25,24.96,24.96,24.5,24.54,27242027
CSX,2014-09-25,32.03,32.04,31.62,31.78,5971962
CTAS,2014-09-25,66.69,66.85,65.81,65.99,332321
CTL,2014-09-25,40.49,40.52,39.89,39.91,2857294
CTSH,2014-09-25,45.24,45.344,44.05,44.07,4887650
CTXS,2014-09-25,71.34,71.35,70.11,70.155,1078096
CVS,2014-09-25,80.58,80.79,79.705,79.84,3899080
CVX,2014-09-25,122.2,122.61,120.68,120.68,6466253
CXO,2014-09-25,127.7,127.7,124.11,126.23,1085399
C,2014-09-25,53.23,53.27,51.96,51.96,19267206
DAL,2014-09-25,37.41,37.49,36.44,36.66,14538538
DE,2014-09-25,83.77,83.78,83.07,83.13,5519624
DFS,2014-09-25,64.73,64.749,63.65,63.65,1742429
DGX,2014-09-25,62.09,62.14,60.911,60.92,907124
DG,2014-09-25,62.09,62.27,61.2,61.2,1937816
DHI,2014-09-25,21.09,21.17,20.6825,20.81,6023552
DHR,2014-09-25,77.39,77.48,75.63,75.64,3806175
DISCA,2014-09-25,37.92,38.375,37.825,38.09,3471037
DISCK,2014-09-25,37.55,37.78,37.343,37.6,1445383
DISH,2014-09-25,63.7,63.725,63.02,63.47,1424222
DIS,2014-09-25,89.26,89.6,88.06,88.07,7081657
DLR,2014-09-25,61.78,62.124,61.56,61.76,657136
DLTR,2014-09-25,56,56.12,55.33,55.54,2026254
DOV,2014-09-25,81.5,81.52,80.67,80.67,1070602
DPS,2014-09-25,64.62,64.62,63.75,63.95,1055066
DRE,2014-09-25,17.09,17.14,16.94,17.05,2190069
DRI,2014-09-25,51.55,51.72,51.21,51.28,1229941
DTE,2014-09-25,75.87,76.19,75.3,75.38,1108471
DUK,2014-09-25,73.67,74.18,73.65,73.96,4234720
DVA,2014-09-25,74.86,74.86,73.53,73.77,752242
DVN,2014-09-25,69.76,70.26,68.6401,68.7,2555784
D,2014-09-25,68,68.5,67.61,67.63,1743861
EA,2014-09-25,36.64,36.93,35.77,35.82,3089272
EBAY,2014-09-25,52.74,52.93,52.02,52.15,7517883
ECL,2014-09-25,117.48,118.11,115.64,115.64,1270293
ED,2014-09-25,56.39,56.64,56.15,56.15,1531963
EFX,2014-09-25,75.3,75.47,73.9225,74.25,738220
EIX,2014-09-25,56.5,56.83,56.01,56.02,1726818
EL,2014-09-25,74.86,74.95,74,74,1216072
EMN,2014-09-25,83.72,83.94,82.22,82.22,1029627
EMR,2014-09-25,63.79,63.84,62.4,62.41,4041084
EOG,2014-09-25,102.64,102.7,100.14,100.36,3591610
EQIX,2014-09-25,210.04,210.29,205.77,206.26,531059
EQR,2014-09-25,61.03,61.26,60.69,60.8,1921983
EQT,2014-09-25,91.44,91.45,90.12,90.99,1429046
ESRX,2014-09-25,72.6,72.76,71.576,71.98,3778035
ESS,2014-09-25,180.36,181,179.03,179.83,258587
ES,2014-09-25,44.52,44.75,44.26,44.27,921900
ETFC,2014-09-25,23.44,23.52,22.61,22.7,3380826
ETN,2014-09-25,65.21,65.24,64.44,64.45,3834132
ETR,2014-09-25,76.32,76.53,75.8,76,1222489
EW,2014-09-25,52.015,52.07,51.325,51.325,1110582
EXC,2014-09-25,33.91,34.04,33.6,33.6,4063305
EXPD,2014-09-25,41.3,41.3,40.59,40.7,1044248
EXPE,2014-09-25,85.38,85.95,84.52,84.68,1623987
EXR,2014-09-25,50.85,50.98,50.29,50.65,627871
FAST,2014-09-25,46.09,46.09,44.96,45.02,1380645
FBHS,2014-09-25,41.71,41.83,40.99,40.99,1076061
FB,2014-09-25,78.6,78.94,77.13,77.22,37532580
FCX,2014-09-25,32.99,33,32.436,32.67,9216405
FDX,2014-09-25,159.29,159.52,157.04,157.16,1132965
FE,2014-09-25,33.7,33.97,33.57,33.87,2867137
FFIV,2014-09-25,122.27,122.45,119.0601,119.71,564657
FISV,2014-09-25,65.43,65.5,64,64.01,1057969
FIS,2014-09-25,57.46,57.56,56.52,56.53,1575017
FITB,2014-09-25,20.51,20.56,20.23,20.305,6328001
FLIR,2014-09-25,32.34,32.467,31.72,31.725,507437
FLR,2014-09-25,67.83,68.05,66.7,66.73,1963458
FLS,2014-09-25,72.01,72.238,70.78,70.89,1147827
FL,2014-09-25,56.76,56.81,55.86,56.06,1597678
FMC,2014-09-25,59.29,59.35,58.08,58.22,1952129
FOXA,2014-09-25,34.42,34.6,33.73,33.74,12240362
FOX,2014-09-25,33.51,33.55,32.76,32.77,2384971
FRT,2014-09-25,117.47,117.93,116.5,117.12,286403
FTI,2014-09-25,55.01,55.14,54.21,54.32,2974420
F,2014-09-25,16.4,16.4,16.17,16.2,19054868
GD,2014-09-25,126.87,127,124.7,125.01,1432398
GE,2014-09-25,25.88,25.88,25.53,25.55,30686909
GGP,2014-09-25,23.56,23.56,23.34,23.37,3114825
GILD,2014-09-25,108.92,110.59,106.411,107.34,15402386
GIS,2014-09-25,50.49,50.49,49.93,50.12,4126491
GLW,2014-09-25,20.18,20.19,19.8,19.81,6130214
GM,2014-09-25,33.57,33.65,32.83,32.87,12309199
GOOGL,2014-09-25,596.99,598.07,584.74,585.25,1676485
GOOG,2014-09-25,587.55,587.98,574.18,575.06,1925350
GPC,2014-09-25,88.32,88.45,87.3,87.41,359305
GPN,2014-09-25,34.79,35.02,34.365,34.67,1697458
GPS,2014-09-25,42.89,42.89,42.09,42.22,2987761
GRMN,2014-09-25,51.17,51.41,50.5,50.75,952254
GS,2014-09-25,187.46,187.8,183.46,184.09,3080490
GT,2014-09-25,23.32,23.43,22.93,23.2,2947006
GWW,2014-09-25,251.82,252.3399,250.13,250.13,426547
HAL,2014-09-25,64.48,64.88,63.33,63.66,6286363
HAS,2014-09-25,54.92,55.3699,54.32,54.65,988255
HBAN,2014-09-25,9.89,9.95,9.79,9.8,8530801
HBI,2014-09-25,26.4675,26.6175,26.3554,26.55,2639404
HCA,2014-09-25,73.01,73.18,71.4,71.54,1929390
HCN,2014-09-25,62.66,62.87,62.48,62.65,2193262
HCP,2014-09-25,39.37,39.84,39.34,39.72,3223751
HD,2014-09-25,92.8,93,91.55,91.9,4972116
HES,2014-09-25,96,96.2004,94.99,95.18,1980022
HIG,2014-09-25,37.38,37.47,37.03,37.08,3174200
HII,2014-09-25,103.95,104.26,103.24,104.1,273444
HOG,2014-09-25,61.2,61.73,60.89,60.98,2335086
HOLX,2014-09-25,24.56,24.62,24.14,24.21,1658453
HON,2014-09-25,93.53,93.64,92.33,92.4,2264190
HP,2014-09-25,99.99,100.07,97.07,97.67,930730
HRB,2014-09-25,31.47,31.47,30.98,31.02,2193635
HRL,2014-09-25,25.275,25.3798,24.91,24.99,877542
HRS,2014-09-25,68.02,68.115,67.27,67.28,428599
HSIC,2014-09-25,58.875,59.13,58.145,58.33,1204564
HST,2014-09-25,21.38,21.45,21.14,21.23,4921546
HSY,2014-09-25,93.73,93.8,92.71,92.93,916598
HUM,2014-09-25,134.57,134.57,131.01,131.28,1573078
IBM,2014-09-25,192.05,192.5,188.97,189.01,4158816
ICE,2014-09-25,39.72,39.848,39.028,39.126,3324715
IDXX,2014-09-25,59.315,59.915,58.655,58.655,1265112
IFF,2014-09-25,97.17,97.17,95.53,95.63,463276
ILMN,2014-09-25,168.45,168.45,162.031,163.88,1280270
INCY,2014-09-25,49.04,49.88,48.13,48.66,885694
INFO,2014-09-25,24,24.06,23.4,23.6,199867
INTC,2014-09-25,34.68,34.79,33.88,34.14,34644687
INTU,2014-09-25,86.27,86.5,84.81,84.85,2106666
IPG,2014-09-25,18.15,18.21,17.945,18.14,5531888
IP,2014-09-25,48.46,48.56,47.61,47.85,3238975
IQV,2014-09-25,56.92,56.97,55.59,55.83,342662
IRM,2014-09-25,35.25,36.15,35.23,35.24,3754499
IR,2014-09-25,57.5,57.52,56.57,56.75,2412196
ISRG,2014-09-25,154.9165,155.7032,151.8698,152.5132,959817
ITW,2014-09-25,86.4,86.4,84.96,84.96,1986133
IT,2014-09-25,74.24,74.24,72.62,72.82,604012
IVZ,2014-09-25,40.47,40.47,39.55,39.65,2811948
JBHT,2014-09-25,72.49,73.15,71.73,72.85,1180198
JCI,2014-09-25,46.1885,46.3246,45.7906,45.8534,3115481
JEC,2014-09-25,50.19,50.37,49.36,49.52,1380486
JNJ,2014-09-25,108.53,108.55,107.07,107.1,5691811
JNPR,2014-09-25,22.52,22.55,22.08,22.16,4990792
JPM,2014-09-25,61.49,61.5,60.15,60.15,16346724
JWN,2014-09-25,69.02,69.44,68.32,68.41,893932
KEY,2014-09-25,13.51,13.55,13.38,13.41,7013653
KIM,2014-09-25,21.88,21.89,21.65,21.68,2132392
KLAC,2014-09-25,80.33,80.51,78.89,79.53,1844057
KMB,2014-09-25,108.16,108.25,107.12,107.2,1615803
KMI,2014-09-25,38.46,38.55,37.63,37.72,10188579
KMX,2014-09-25,48.21,48.31,47.06,47.52,2645408
KORS,2014-09-25,74.31,74.45,72.04,73.15,4744640
KO,2014-09-25,42.06,42.17,41.77,41.78,11076728
KR,2014-09-25,26.275,26.345,25.84,25.845,6037394
KSS,2014-09-25,62.33,62.39,61.36,61.36,2481405
KSU,2014-09-25,120.68,120.68,118.41,119.06,633042
K,2014-09-25,62.03,62.22,61.5326,61.68,1260878
LB,2014-09-25,67.9,68.16,67.2,67.8,3008508
LEG,2014-09-25,35.35,35.61,35.04,35.26,871898
LEN,2014-09-25,39.049,39.1608,38.3235,38.6667,2755749
LH,2014-09-25,103.71,103.72,102.03,102.03,402187
LKQ,2014-09-25,26.5,26.57,26.13,26.26,1485343
LLL,2014-09-25,111.21,111.36,109.63,109.73,708424
LLY,2014-09-25,65.97,66.14,65.5,65.58,3131528
LMT,2014-09-25,178.1,178.74,176.26,177.44,1739089
LNC,2014-09-25,54.77,54.805,53.64,53.64,1970954
LNT,2014-09-25,27.925,28.09,27.56,27.605,1925252
LOW,2014-09-25,53.45,53.7644,53.02,53.07,4223169
LRCX,2014-09-25,75.5,75.5,74,74.68,1882582
LUK,2014-09-25,24.62,24.7,24.18,24.23,1626567
LUV,2014-09-25,34.15,34.19,33.6,33.64,6814795
LYB,2014-09-25,111.43,111.79,109.98,110.06,2033347
L,2014-09-25,42.23,42.29,41.79,41.79,838118
MAA,2014-09-25,65.56,65.83,65.12,65.55,521557
MAC,2014-09-25,63.32,63.45,62.8,62.83,579361
MAR,2014-09-25,71.37,71.665,70.46,70.52,1508110
MAS,2014-09-25,23.53,23.63,23.23,23.33,2836186
MAT,2014-09-25,31.38,31.57,31.14,31.2,5358010
MA,2014-09-25,76.54,76.64,74.72,74.72,5010437
MCD,2014-09-25,94.94,95.31,94.055,94.16,4578539
MCHP,2014-09-25,47.77,47.84,46.93,47.35,1236090
MCK,2014-09-25,196.52,196.745,193.55,194.01,625817
MCO,2014-09-25,94.26,94.28,92.38,92.38,928738
MDLZ,2014-09-25,35.19,35.26,34.6899,34.74,10510985
MDT,2014-09-25,63.77,64.32,62.74,62.75,10569119
MET,2014-09-25,55.3,55.3,54.08,54.1,5293207
MGM,2014-09-25,22.7,22.71,22.34,22.39,8057812
MHK,2014-09-25,136.91,136.91,135,136.37,749230
MKC,2014-09-25,66.94,67.05,65.911,66.12,591678
MLM,2014-09-25,132.29,132.4,130.16,130.63,678563
MMC,2014-09-25,52.04,52.37,51.65,51.9,2226599
MMM,2014-09-25,144.41,144.46,142.07,142.48,2764211
MNST,2014-09-25,30.6,30.6,29.6433,29.8433,3067932
MON,2014-09-25,115,115,113.13,113.24,3674779
MOS,2014-09-25,45.8,45.84,45.42,45.44,2300265
MO,2014-09-25,45.54,45.6,45.07,45.11,5678116
MPC,2014-09-25,42.165,42.31,41.73,42.14,5787680
MRK,2014-09-25,60.28,60.495,59.63,59.64,8700414
MRO,2014-09-25,38.72,38.72,38.12,38.13,3901807
MSFT,2014-09-25,46.88,47.09,46.03,46.04,33077385
MSI,2014-09-25,61.73,62.415,61.46,62.24,2384204
MS,2014-09-25,35.1,35.1,34.06,34.22,12328240
MTB,2014-09-25,125.69,125.69,123.86,124.14,448551
MTD,2014-09-25,260.81,261.77,257.56,258.68,128411
MU,2014-09-25,32.41,32.56,31.35,31.7,36427686
MYL,2014-09-25,46.15,46.64,45.64,45.95,5184285
M,2014-09-25,59.46,59.72,58.69,58.81,3087483
NAVI,2014-09-25,17.83,17.93,17.61,17.73,1543644
NBL,2014-09-25,70.43,70.43,68.99,69.2,2459664
NCLH,2014-09-25,36.32,36.5,35.73,35.88,562791
NDAQ,2014-09-25,42.78,42.914,41.93,42,1098038
NEE,2014-09-25,94.12,94.5,93.12,93.14,1754939
NEM,2014-09-25,23.67,24.01,23.43,23.91,5507937
NFLX,2014-09-25,64.2714,64.6214,63.2028,63.3557,9853270
NFX,2014-09-25,38.93,38.93,37.83,37.85,1882428
NI,2014-09-25,39.05,39.24,38.57,38.65,1994488
NKE,2014-09-25,40.34,40.34,39.635,39.875,14138328
NLSN,2014-09-25,44.37,44.55,43.89,43.89,2939681
NOC,2014-09-25,130.64,130.91,128.41,128.9,1043163
NOV,2014-09-25,78.85,78.92,77.3,77.93,3544978
NRG,2014-09-25,30.02,30.26,29.74,29.77,4100070
NSC,2014-09-25,111.08,111.08,109.39,109.8,1259446
NTAP,2014-09-25,43.24,43.32,42.16,42.17,3162514
NTRS,2014-09-25,69.14,69.71,68,68.08,1076248
NUE,2014-09-25,55.94,56,54.82,55.25,2629441
NVDA,2014-09-25,18.9,18.95,18.47,18.51,7460994
NWL,2014-09-25,34.69,34.69,34.11,34.18,1244377
NWSA,2014-09-25,16.78,16.88,16.68,16.71,2239588
NWS,2014-09-25,16.56,16.6,16.39,16.42,761155
OKE,2014-09-25,66.33,66.35,65.59,65.64,871088
OMC,2014-09-25,69.32,69.4,68.75,69.04,1633279
ORCL,2014-09-25,39.35,39.35,38.645,38.76,13296768
ORLY,2014-09-25,151.02,151.72,149.51,149.57,553514
OXY,2014-09-25,97.86,98.36,96.37,96.77,5353425
O,2014-09-25,40.95,41.07,40.56,40.95,1720270
PAYX,2014-09-25,43.92,44.11,43.42,43.68,2977087
PBCT,2014-09-25,14.76,14.785,14.56,14.58,2508003
PCAR,2014-09-25,58.32,58.55,57.59,57.73,1877651
PCG,2014-09-25,45.21,45.4,44.575,44.68,2120000
PCLN,2014-09-25,1181.43,1182.56,1159.33,1164.03,752895
PDCO,2014-09-25,42.21,42.21,41.25,41.27,746977
PEG,2014-09-25,37.72,37.93,37.59,37.6,3853209
PEP,2014-09-25,93.4,93.43,92.48,92.67,4372360
PFE,2014-09-25,30.33,30.37,29.97,29.98,22601559
PFG,2014-09-25,53.93,54.1,53.05,53.05,939460
PGR,2014-09-25,25.35,25.42,25.17,25.31,3498669
PG,2014-09-25,85.02,85.13,84.33,84.33,8212325
PHM,2014-09-25,18.22,18.32,17.95,18.03,6226838
PH,2014-09-25,113.91,114.295,112.84,112.84,968958
PKG,2014-09-25,63.8,64.2,63.105,63.25,773527
PKI,2014-09-25,44.33,44.38,43.51,43.51,1339651
PLD,2014-09-25,38.01,38.01,37.45,37.45,2505604
PM,2014-09-25,84,84.2,83.55,83.7,5222505
PNC,2014-09-25,86.59,86.63,85.45,85.46,2362923
PNR,2014-09-25,67.23,67.23,66.79,66.79,2213873
PNW,2014-09-25,55.51,55.78,55,55,1122735
PPG,2014-09-25,99.695,99.81,98.705,98.705,1002538
PPL,2014-09-25,32.79,33.05,32.75,32.82,3949166
PRGO,2014-09-25,152.83,153.1,150.62,150.77,732699
PRU,2014-09-25,91.31,91.52,89.5,89.64,2249843
PSA,2014-09-25,163.2,163.87,162.34,163.5,795624
PSX,2014-09-25,82.83,82.83,81.74,81.74,2429249
PVH,2014-09-25,123.17,123.7,121.92,122.35,706606
PWR,2014-09-25,36.89,36.94,36.19,36.22,926790
PXD,2014-09-25,198.56,198.75,194.33,194.69,1217103
PX,2014-09-25,133.49,133.51,131.75,131.76,1403476
QCOM,2014-09-25,76.03,76.17,74.72,74.81,7461618
RCL,2014-09-25,67.52,67.7,66.42,66.43,945225
REGN,2014-09-25,363.35,364.71,354,355.54,692150
REG,2014-09-25,53.78,53.9,53.31,53.53,329305
RE,2014-09-25,161.41,161.66,159.58,159.71,217878
RF,2014-09-25,10.15,10.17,10.01,10.06,11409020
RHI,2014-09-25,50.09,50.2,48.96,49.02,1280451
RHT,2014-09-25,56.71,56.98,55.745,55.86,1141466
RJF,2014-09-25,54.73,54.84,53.95,54.28,912319
RL,2014-09-25,167.13,167.435,163.85,164.92,1151619
RMD,2014-09-25,49.95,50.005,49.32,49.83,716919
ROK,2014-09-25,113.15,113.15,111.2801,111.49,833900
ROP,2014-09-25,147.3,147.305,145.55,145.56,294371
ROST,2014-09-25,37.555,37.755,37.13,37.415,3067458
RRC,2014-09-25,68.69,68.78,67.16,67.31,2577136
RSG,2014-09-25,39.37,39.39,39.02,39.09,1319483
RTN,2014-09-25,100.65,101.05,100.1,100.19,1966648
SBAC,2014-09-25,110.45,111.05,108.825,109.28,1186712
SBUX,2014-09-25,37.59,37.64,37.045,37.06,8010814
SCG,2014-09-25,49.37,49.84,49.24,49.3,654299
SCHW,2014-09-25,29.78,29.95,29.33,29.52,5313159
SEE,2014-09-25,35.47,35.64,35.06,35.23,1479728
SHW,2014-09-25,220.11,220.98,218.36,218.37,402776
SIG,2014-09-25,114.94,115.62,113.34,114.06,559497
SJM,2014-09-25,99.44,99.79,98.208,98.22,518252
SLB,2014-09-25,103.39,103.43,100.37,101.01,7360157
SLG,2014-09-25,102.18,102.75,100.9,101.34,838322
SNA,2014-09-25,122.42,122.42,120.54,120.63,337606
SNI,2014-09-25,77.9,78.1,77.35,77.8,2546675
SNPS,2014-09-25,40.22,40.22,39.73,39.98,571707
SO,2014-09-25,43.4,43.67,43.33,43.33,4323403
SPGI,2014-09-25,84.84,85.18,83.98,84.1,937577
SPG,2014-09-25,163.55,164.26,162.49,162.71,1150815
SRCL,2014-09-25,115.66,115.88,115.08,115.31,508984
SRE,2014-09-25,104.21,104.76,103.16,103.25,922654
STI,2014-09-25,38.85,38.87,38.14,38.38,3457533
STT,2014-09-25,74.67,74.76,73.69,73.86,1893938
STX,2014-09-25,57.35,57.51,55.96,56.255,2493561
STZ,2014-09-25,87.7,88.08,86.76,86.76,853167
SWKS,2014-09-25,58.79,59.25,57.3201,57.515,2998964
SWK,2014-09-25,91.52,91.52,90.26,90.31,866970
SYF,2014-09-25,24.98,24.98,24.61,24.63,1350755
SYK,2014-09-25,82.15,82.16,80.93,81.23,2105446
SYMC,2014-09-25,24.15,24.22,23.66,23.73,4707534
SYY,2014-09-25,37.77,37.985,37.26,37.46,4158183
TAP,2014-09-25,76.03,76.3,74.86,74.88,978716
TDG,2014-09-25,184.5,184.5,181.705,182.62,344510
TEL,2014-09-25,59.46,59.65,58.47,58.47,3131095
TGT,2014-09-25,63.63,63.7599,62.75,62.88,2840879
TIF,2014-09-25,98.43,98.9,97.4,97.49,996311
TJX,2014-09-25,60.01,60.36,59.15,59.3,4973801
TMK,2014-09-25,53.05,53.145,52.57,52.57,533160
TMO,2014-09-25,123.02,123.71,120.97,120.99,1837537
TPR,2014-09-25,37,37.32,36.26,36.28,3315722
TRIP,2014-09-25,94.23,94.6,91.065,91.19,1781514
TROW,2014-09-25,79.59,79.68,78.52,78.72,2444911
TRV,2014-09-25,94.63,94.79,93.64,93.7,1998944
TSCO,2014-09-25,61.62,61.825,60.58,60.65,1196437
TSN,2014-09-25,37.99,38.11,37.53,37.78,3065296
TSS,2014-09-25,31.38,31.38,30.96,30.97,581992
TWX,2014-09-25,75.98,76.35,75.09,75.35,4609894
TXN,2014-09-25,48.74,48.84,48.06,48.14,5297298
TXT,2014-09-25,36.02,36.02,35.54,35.54,1766282
T,2014-09-25,35.42,35.43,34.98,35.08,21239001
UAA,2014-09-25,34.2,34.44,33.75,33.775,6129734
UAL,2014-09-25,47.96,47.96,46.43,47.01,5666336
UDR,2014-09-25,27.26,27.35,27.045,27.18,1206949
UHS,2014-09-25,114.75,114.75,111.51,111.73,827093
ULTA,2014-09-25,120.2,121.43,118.82,118.855,806338
UNH,2014-09-25,87.79,88,86.03,86.18,3657085
UNM,2014-09-25,35,35.09,34.59,34.59,1264395
UNP,2014-09-25,108.6,108.63,106.97,107.19,2724950
UPS,2014-09-25,97.96,97.96,96.51,96.53,3309977
URI,2014-09-25,113.88,113.9799,110.77,110.98,1465097
USB,2014-09-25,42.5,42.51,41.83,41.87,8740487
UTX,2014-09-25,106,106.06,104.3,104.49,3936197
VAR,2014-09-25,82.13,82.43,80.88,80.89,631473
VFC,2014-09-25,66.62,66.66,65.5,65.61,1939424
VIAB,2014-09-25,78.1,78.4,76.92,76.97,1974175
VLO,2014-09-25,46.72,46.805,45.98,46.33,8881102
VMC,2014-09-25,62.6,62.9397,60.95,61.34,1123384
VNO,2014-09-25,100.01,100.66,99.505,99.77,870325
VRSK,2014-09-25,62.14,62.18,61.07,61.33,549151
VRSN,2014-09-25,55.9,56.15,55.17,55.285,1176476
VRTX,2014-09-25,111.43,112.71,109.97,110.28,2646600
VTR,2014-09-25,61.11,61.71,61.01,61.43,4215133
VZ,2014-09-25,50.1,50.2,49.43,49.61,13665820
V,2014-09-25,53.51,53.5675,52.6051,52.6775,11732268
WAT,2014-09-25,101.26,101.47,100.01,100.11,562428
WBA,2014-09-25,61.41,61.55,60.46,60.49,5293425
WDC,2014-09-25,98.61,98.7,95.56,96.19,1589591
WEC,2014-09-25,43.3,43.49,42.84,42.89,1229330
WFC,2014-09-25,52.1,52.17,51.41,51.41,16684920
WHR,2014-09-25,153.07,153.76,150.28,150.53,686198
WMB,2014-09-25,56,56.18,55.14,55.28,6085751
WMT,2014-09-25,76.93,77.05,76.12,76.12,4963485
WM,2014-09-25,47.27,47.4,46.88,46.9,1349352
WU,2014-09-25,16.37,16.42,16.24,16.24,4037509
WYNN,2014-09-25,184.03,184.6,180.52,181.96,1960723
WYN,2014-09-25,81.42,81.78,80.73,80.87,674395
WY,2014-09-25,32.11,32.15,31.85,31.96,2850445
XEC,2014-09-25,129.2,129.2,126.1501,126.27,857192
XEL,2014-09-25,30.66,30.85,30.46,30.46,3040745
XLNX,2014-09-25,43.79,43.7999,42.56,42.78,3809425
XL,2014-09-25,33.64,33.73,33.31,33.31,1828361
XOM,2014-09-25,95.66,95.89,94.2002,94.25,12854240
XRAY,2014-09-25,46.01,46.2,45.38,45.38,520922
XRX,2014-09-25,54.32,54.32,52.92,53.04,2124991
XYL,2014-09-25,37.16,37.18,36.48,36.51,1059348
YUM,2014-09-25,72.53,72.71,71.405,71.54,2304730
ZBH,2014-09-25,103.24,103.3,101.25,101.25,1915619
ZION,2014-09-25,29.18,29.29,28.66,28.92,2832867
ZTS,2014-09-25,36.57,36.59,36.12,36.3,2061965
AAL,2014-09-26,35.25,36.12,35.02,35.93,8515487
AAPL,2014-09-26,98.53,100.75,98.4,100.75,62370501
AAP,2014-09-26,128.68,130.37,128.68,130.1,460390
ABBV,2014-09-26,58.54,59.24,58.1,59.19,15865976
ABC,2014-09-26,77.41,77.67,76.86,77.42,910138
ABT,2014-09-26,42.13,42.24,41.91,42.01,6349912
ACN,2014-09-26,79.23,79.37,78.75,79.29,2912054
ADBE,2014-09-26,67.49,68.42,67.42,68.355,2286609
ADI,2014-09-26,49.73,50.1145,49.62,50.025,1613631
ADM,2014-09-26,50.58,51.04,50.375,50.87,1681388
ADP,2014-09-26,82.24,82.7601,81.8,82.59,1663719
ADSK,2014-09-26,54.4,54.66,53.8,54.28,3518377
ADS,2014-09-26,244.82,248.6,243.2,248.36,536175
AEE,2014-09-26,37.92,38.129,37.525,37.98,731234
AEP,2014-09-26,52.1,52.5,51.58,52.25,1386638
AES,2014-09-26,14.15,14.29,14.1,14.22,2715861
AET,2014-09-26,82.36,82.57,81.27,82.03,1634281
AFL,2014-09-26,58.11,58.69,57.99,58.5,1849468
AGN,2014-09-26,245.65,245.715,242.87,244.64,1730502
AIG,2014-09-26,54.28,54.72,54.16,54.52,6891294
AIV,2014-09-26,31.82,32.11,31.57,31.98,1053818
AIZ,2014-09-26,64.81,65.52,64.64,65.3,339008
AJG,2014-09-26,44.95,45.485,44.855,45.45,694402
AKAM,2014-09-26,60.04,60.1536,59.52,59.83,1196334
ALB,2014-09-26,60.62,61.06,60.31,60.88,919360
ALGN,2014-09-26,52.97,53.42,52.46,53.185,784138
ALK,2014-09-26,43.82,44.54,43.6,44.42,970405
ALLE,2014-09-26,48.25,48.5299,48.186,48.4,664816
ALL,2014-09-26,61.1,61.63,61.02,61.41,1279288
ALXN,2014-09-26,165.98,168.34,164.22,167.65,1071126
AMAT,2014-09-26,21.58,21.855,21.54,21.74,7473920
AMD,2014-09-26,3.63,3.67,3.6,3.6,12976329
AME,2014-09-26,50.64,52.05,50.58,52.01,1586986
AMGN,2014-09-26,140.01,141.19,138.93,141.06,2299897
AMG,2014-09-26,201.24,203.03,200.38,201.99,394024
AMP,2014-09-26,123.57,124.51,123.04,124.14,920783
AMT,2014-09-26,93.04,94.18,93.01,93.45,2737297
AMZN,2014-09-26,320.6,323.5,317.64,323.21,3639155
ANDV,2014-09-26,59.51,61.1,59.18,60.91,2423126
ANSS,2014-09-26,75.49,75.98,75.14,75.795,465787
ANTM,2014-09-26,121.18,121.97,119.754,120.8,1823666
AON,2014-09-26,86.47,87.465,86.27,87.19,935919
AOS,2014-09-26,24.2,24.28,24.055,24.25,896674
APA,2014-09-26,93.36,95.17,92.95,94.62,1507674
APC,2014-09-26,102.15,104.74,101.7,103.96,2402520
APD,2014-09-26,133,135.28,133,134.77,1290530
APH,2014-09-26,50.545,51.01,50.44,50.91,634108
ARE,2014-09-26,73.33,74.44,72.91,74.34,524784
ARNC,2014-09-26,47.1,48.69,46.95,48.57,6573189
ATVI,2014-09-26,21.02,21.37,20.94,21.25,6363974
AVB,2014-09-26,140.92,141.42,139.268,141.03,995673
AVGO,2014-09-26,86.55,87.66,86.46,87.5,983419
AVY,2014-09-26,46.33,46.5,46.06,46.41,910870
AWK,2014-09-26,48.19,48.39,47.8,48.26,532626
AXP,2014-09-26,87.16,88.6699,86.95,88.37,4480408
AYI,2014-09-26,121.41,121.74,120.03,121.42,383866
AZO,2014-09-26,503.26,509.12,503.26,508.38,265246
A,2014-09-26,56.79,56.94,56.07,56.5,2218441
BAC,2014-09-26,16.91,17.05,16.89,17.03,66785876
BAX,2014-09-26,71.63,72.53,71.57,72.28,3581790
BA,2014-09-26,127.19,129,126.96,128.69,2524326
BBT,2014-09-26,37.31,37.58,37.17,37.53,2370513
BBY,2014-09-26,33.46,33.6,32.925,32.94,4014501
BDX,2014-09-26,113.8,114.51,113.79,114.12,1016506
BEN,2014-09-26,54.69,55.43,54.55,55,2306093
BF.B,2014-09-26,44.97,45.365,44.61,45.035,550112
BIIB,2014-09-26,333.87,334.79,328.68,333.54,1075576
BK,2014-09-26,38.78,39.015,38.545,38.94,3197478
BLK,2014-09-26,327.5,336.88,327.5,335.07,1289441
BLL,2014-09-26,31.72,31.84,31.57,31.685,1065530
BMY,2014-09-26,51.78,51.85,50.64,51.1,5708805
BRK.B,2014-09-26,137,138.97,137,138.68,2872100
BSX,2014-09-26,11.95,12.08,11.89,12.03,6205507
BWA,2014-09-26,56.39,56.75,56.12,56.32,1449208
BXP,2014-09-26,112.84,115.67,112.75,115.25,984538
CAG,2014-09-26,32.94,33.36,32.94,33.24,1734812
CAH,2014-09-26,76.17,76.406,75.18,75.68,1381376
CAT,2014-09-26,99.44,100.64,99.24,100.38,2935984
CA,2014-09-26,27.89,27.97,27.66,27.89,1718865
CBG,2014-09-26,29.79,30.02,29.6,29.98,1089170
CBOE,2014-09-26,53.67,53.89,53.16,53.81,369719
CBS,2014-09-26,53.83,54.81,53.78,54.56,6369821
CB,2014-09-26,104.86,106.12,104.65,105.82,1136372
CCI,2014-09-26,79.25,79.93,78.88,79.8,1872547
CCL,2014-09-26,40.5,40.96,40.42,40.87,2590758
CDNS,2014-09-26,17.15,17.4974,17.05,17.29,3825276
CELG,2014-09-26,93.97,94.66,92.8,94.46,4642223
CERN,2014-09-26,58.17,58.69,57.96,58.655,1119101
CFG,2014-09-26,23.18,23.37,22.91,23.25,2504353
CF,2014-09-26,54.15,56.016,53.972,55.572,4967595
CHD,2014-09-26,35.015,35.25,34.925,35.23,797540
CHK,2014-09-26,23.27,23.65,23.06,23.5,5562505
CHRW,2014-09-26,65.61,66.37,65.6,66.35,1014671
CHTR,2014-09-26,154.4,157,153.69,156.84,910311
CINF,2014-09-26,47.08,47.41,46.8,47.22,391222
CI,2014-09-26,91.77,92.13,91.15,91.82,1025766
CLX,2014-09-26,95.2,95.9,94.98,95.64,932782
CL,2014-09-26,65.43,65.85,65.06,65.7,1987986
CMA,2014-09-26,50.35,50.7,50.119,50.46,1058039
CMCSA,2014-09-26,26.89,27.14,26.845,27.12,21072746
CME,2014-09-26,79.74,80.16,78.72,80.03,1852511
CMG,2014-09-26,653.3,664.94,653.3,660.77,253533
CMI,2014-09-26,133.68,134.12,132.63,133.78,1158790
CMS,2014-09-26,29.57,29.68,29.27,29.51,1976448
CNC,2014-09-26,41.28,41.585,41.065,41.405,877918
CNP,2014-09-26,23.94,24.5,23.81,24.39,6338509
COF,2014-09-26,81.05,81.81,80.8824,81.61,2292045
COG,2014-09-26,31.37,32.21,31.36,32.15,6595098
COL,2014-09-26,77.88,78.81,77.79,78.72,605373
COO,2014-09-26,156.21,156.995,155.66,156.21,388134
COP,2014-09-26,77.6,78.47,77.12,78.12,5259711
COST,2014-09-26,125.41,125.67,124.381,125.54,2045330
COTY,2014-09-26,16.95,17.19,16.84,17.12,822021
CPB,2014-09-26,42.43,42.65,42.21,42.62,682120
CRM,2014-09-26,56.01,56.68,55.83,56.56,2830809
CSCO,2014-09-26,24.5,25.09,24.46,25,29863678
CSX,2014-09-26,31.79,32.51,31.77,32.32,6257029
CTAS,2014-09-26,66.03,66.58,65.88,66.27,280699
CTL,2014-09-26,40.05,40.41,39.67,40.31,2785176
CTSH,2014-09-26,44.11,44.8,44.1,44.75,5410066
CTXS,2014-09-26,70.21,70.8,70,70.51,997743
CVS,2014-09-26,79.62,80.44,79.61,80.29,3917509
CVX,2014-09-26,120.55,122.04,120.02,121.47,5506425
CXO,2014-09-26,125.8,128.41,125.5,127.45,1470253
C,2014-09-26,51.99,52.59,51.96,52.49,10481508
DAL,2014-09-26,36.4,36.73,36.13,36.52,15665344
DE,2014-09-26,82.4,83.1,82.4,82.83,2877186
DFS,2014-09-26,63.74,65.1601,63.73,64.97,2169298
DGX,2014-09-26,61,61.43,60.71,61.36,601302
DG,2014-09-26,61.44,61.85,61.205,61.49,2215879
DHI,2014-09-26,20.86,20.99,20.705,20.9,2927081
DHR,2014-09-26,75.7,76.04,75.5,75.91,3048528
DISCA,2014-09-26,38.07,39.059,37.97,39,2992077
DISCK,2014-09-26,37.55,38.306,37.504,38.19,1093953
DISH,2014-09-26,63.53,64.93,63.49,64.92,1426261
DIS,2014-09-26,88.15,88.89,87.91,88.74,5796117
DLR,2014-09-26,61.79,62.45,61.33,62.36,514668
DLTR,2014-09-26,55.71,56.11,55.36,55.74,5370196
DOV,2014-09-26,80.75,81.75,80.46,81.51,892110
DPS,2014-09-26,63.91,64.18,63.42,64.05,1216354
DRE,2014-09-26,17.03,17.33,16.95,17.33,2175076
DRI,2014-09-26,51.23,52.11,51.17,51.9,1596962
DTE,2014-09-26,75.51,75.79,74.62,75.48,593886
DUK,2014-09-26,73.89,74.26,73.31,74.08,2988184
DVA,2014-09-26,73.86,73.95,73.28,73.4,842305
DVN,2014-09-26,68.69,69.65,68.24,69.28,2407586
D,2014-09-26,67.99,68.33,67.29,68.03,1661060
EA,2014-09-26,35.96,36.12,35.57,35.96,2217594
EBAY,2014-09-26,52,53.14,51.95,52.93,7569203
ECL,2014-09-26,115.54,116.64,115.51,116.56,935666
ED,2014-09-26,56.16,56.52,55.8,56.35,1013851
EFX,2014-09-26,74.27,74.63,73.81,74.6,918607
EIX,2014-09-26,55.72,55.98,55.08,55.79,2005306
EL,2014-09-26,74.17,74.85,73.92,74.6,944037
EMN,2014-09-26,82.3,82.82,82.04,82.67,707628
EMR,2014-09-26,62.51,63.09,62.19,63.04,3282733
EOG,2014-09-26,100.37,102.41,100.21,101.88,3327471
EQIX,2014-09-26,206.17,210.25,205.51,209.71,587950
EQR,2014-09-26,60.71,61.46,60.44,61.4,1597904
EQT,2014-09-26,90.7,93.22,90.5,92.11,1480126
ESRX,2014-09-26,71.85,72.01,70.98,71.6,2940330
ESS,2014-09-26,178.32,180.98,177.68,180.54,256184
ES,2014-09-26,44.22,44.55,43.88,44.4,987000
ETFC,2014-09-26,22.8,23.005,22.66,22.84,1953742
ETN,2014-09-26,64.65,65.41,64.44,65.31,2890597
ETR,2014-09-26,76.1,76.45,75.43,76.14,934215
EW,2014-09-26,51.325,51.5,51.125,51.375,1045322
EXC,2014-09-26,33.69,33.7849,33.38,33.7,3452019
EXPD,2014-09-26,41.09,41.09,40.61,40.98,930474
EXPE,2014-09-26,84.91,86.19,84.591,85.9,1252306
EXR,2014-09-26,50.75,51.71,50.72,51.54,758180
FAST,2014-09-26,44.92,45.62,44.92,45.5,949091
FBHS,2014-09-26,40.98,41.7,40.98,41.64,849547
FB,2014-09-26,77.59,78.8416,77.33,78.79,28872012
FCX,2014-09-26,32.65,32.915,32.58,32.87,5333803
FDX,2014-09-26,157.57,160.35,157.52,159.78,1239429
FE,2014-09-26,33.96,34.05,33.66,33.98,3031215
FFIV,2014-09-26,120.08,121.51,120.08,121.04,574246
FISV,2014-09-26,63.93,64.51,63.79,64.35,741888
FIS,2014-09-26,56.55,56.82,56.37,56.67,907850
FITB,2014-09-26,20.22,20.35,20.17,20.29,3529298
FLIR,2014-09-26,31.61,31.9,31.59,31.67,412916
FLR,2014-09-26,67,67.8,66.93,67.65,1959033
FLS,2014-09-26,71.17,71.55,70.52,71.45,601934
FL,2014-09-26,56.83,58.23,56.68,56.96,3299732
FMC,2014-09-26,58.13,58.45,58.05,58.22,1103185
FOXA,2014-09-26,33.62,34.5,33.62,34.44,11129424
FOX,2014-09-26,32.69,33.45,32.68,33.4,1554551
FRT,2014-09-26,117,118.73,116.63,118.54,298090
FTI,2014-09-26,54.17,54.69,53.74,54.56,1797055
F,2014-09-26,16.23,16.33,16.18,16.33,20432094
GD,2014-09-26,125.47,127.95,125.24,127.7,1569269
GE,2014-09-26,25.58,25.7,25.43,25.63,28931908
GGP,2014-09-26,23.34,23.72,23.24,23.69,3456879
GILD,2014-09-26,108.9,109.01,106.76,108.38,10863651
GIS,2014-09-26,50.12,50.43,49.86,50.28,3002444
GLW,2014-09-26,19.89,19.91,19.72,19.87,4952321
GM,2014-09-26,33.04,33.305,32.935,33.17,9417602
GOOGL,2014-09-26,585.93,589.5739,585,587.9,1289090
GOOG,2014-09-26,576.06,579.25,574.66,577.1,1439807
GPC,2014-09-26,87.71,88.41,87.23,88.17,399494
GPN,2014-09-26,34.81,35.475,34.68,35.305,1502380
GPS,2014-09-26,42.42,42.84,42.24,42.43,2436963
GRMN,2014-09-26,51.07,52.07,50.85,51.86,990311
GS,2014-09-26,184.75,185.6,183.22,185.12,1932535
GT,2014-09-26,23.2,23.43,23.02,23.25,2423114
GWW,2014-09-26,250.51,253.2,250.34,252.02,236436
HAL,2014-09-26,63.83,66.26,63.65,65.88,7892217
HAS,2014-09-26,54.6,55.61,54.6,55.33,966475
HBAN,2014-09-26,9.8,9.875,9.77,9.86,6361000
HBI,2014-09-26,26.71,27.3875,26.7025,27.1375,3444948
HCA,2014-09-26,71.78,72.27,70.31,71.2,1987592
HCN,2014-09-26,62.84,63.18,62.36,63.11,2350286
HCP,2014-09-26,39.71,40.2,39.52,40.02,2378196
HD,2014-09-26,92.29,93,91.8,92.84,4572090
HES,2014-09-26,95.09,96.5,95.01,96.17,1286749
HIG,2014-09-26,37.19,37.735,37.06,37.55,3015065
HII,2014-09-26,104.15,105.15,103.53,104.88,263076
HOG,2014-09-26,60.86,61.0416,60.235,60.54,1989585
HOLX,2014-09-26,24.29,24.39,24.15,24.36,1516364
HON,2014-09-26,92.43,93.35,92.25,93.3,2392839
HP,2014-09-26,97.7,99.72,97.103,99,1086442
HRB,2014-09-26,31.13,31.285,31.04,31.27,1079707
HRL,2014-09-26,25.01,25.15,24.905,25.105,619060
HRS,2014-09-26,67.38,67.76,67.09,67.72,372956
HSIC,2014-09-26,58.335,58.755,58.19,58.565,615748
HST,2014-09-26,21.04,21.525,21.03,21.49,6073046
HSY,2014-09-26,92.71,93.26,92.402,93.21,766137
HUM,2014-09-26,131.92,132.18,130.45,131.73,662080
IBM,2014-09-26,188.93,190.33,188.61,190.06,2494024
ICE,2014-09-26,39.126,39.399,38.89,39.294,2781685
IDXX,2014-09-26,58.655,59.185,58.52,58.88,899782
IFF,2014-09-26,95.71,96.82,95.51,96.79,415454
ILMN,2014-09-26,163.75,166.78,163.532,165.44,681758
INCY,2014-09-26,49.06,49.79,48.4,49.7,689561
INFO,2014-09-26,23.66,23.8,23.56,23.71,153706
INTC,2014-09-26,34.26,34.36,33.63,34.26,25883498
INTU,2014-09-26,84.82,86.13,84.62,86.05,2543935
IPG,2014-09-26,18.17,18.48,18.09,18.42,3969692
IP,2014-09-26,47.81,48.43,47.81,48.25,2175335
IQV,2014-09-26,56.19,56.98,55.59,56.92,553742
IRM,2014-09-26,32,32,31.17,31.9,2876298
IR,2014-09-26,56.86,57.54,56.71,57.48,1875952
ISRG,2014-09-26,152.3132,154.5965,151.6098,153.4332,577686
ITW,2014-09-26,84.35,85.84,84.34,85.61,1549520
IT,2014-09-26,72.82,73.4,72.553,73.28,226789
IVZ,2014-09-26,39.89,40.3,39.76,40.2,3036487
JBHT,2014-09-26,73.07,74.43,72.9,74.205,1050018
JCI,2014-09-26,45.8534,46.3769,45.6963,46.3141,2445315
JEC,2014-09-26,49.42,49.82,49.1305,49.68,966080
JNJ,2014-09-26,107.41,107.49,106.2,107.1,4467569
JNPR,2014-09-26,22.1,22.29,22.02,22.22,3020716
JPM,2014-09-26,60.33,60.88,60.32,60.56,11948887
JWN,2014-09-26,68.58,69.22,68.45,68.94,967936
KEY,2014-09-26,13.45,13.515,13.38,13.49,5279167
KIM,2014-09-26,21.66,22.0267,21.54,21.99,1961142
KLAC,2014-09-26,79.51,80.19,79.41,80.06,838905
KMB,2014-09-26,107.04,108.04,106.87,107.85,1203895
KMI,2014-09-26,37.8,38.67,37.51,38.39,7823477
KMX,2014-09-26,47.66,47.84,47.12,47.5,1457717
KORS,2014-09-26,73.58,73.78,71.25,71.49,7184882
KO,2014-09-26,42,42.25,41.71,42.2,9939569
KR,2014-09-26,25.875,25.98,25.726,25.865,3434958
KSS,2014-09-26,61.75,62.79,61.75,62.19,2566939
KSU,2014-09-26,119.05,120.745,118.63,120.07,603019
K,2014-09-26,61.7,61.901,61.3261,61.75,943169
LB,2014-09-26,67.84,68.61,67.8,68.27,2065159
LEG,2014-09-26,35.25,35.5,35.15,35.48,618976
LEN,2014-09-26,38.7941,39.0392,38.5,38.9608,1744567
LH,2014-09-26,102.28,102.98,101.76,102.81,705596
LKQ,2014-09-26,26.22,26.6,26.18,26.565,1261457
LLL,2014-09-26,109.88,114.83,109.84,114.75,1384704
LLY,2014-09-26,65.8,65.8,64.99,65.48,2925414
LMT,2014-09-26,177.54,182.27,177.54,181.58,1880819
LNC,2014-09-26,53.76,54.21,53.51,54.02,1319993
LNT,2014-09-26,27.69,27.73,27.345,27.66,1095030
LOW,2014-09-26,53.16,53.35,52.89,53.18,4428689
LRCX,2014-09-26,75.02,75.54,74.555,75.21,1375997
LUK,2014-09-26,24.26,24.515,24.17,24.45,993026
LUV,2014-09-26,33.79,33.99,33.52,33.91,4758286
LYB,2014-09-26,110.35,113.65,110.25,113.25,2622464
L,2014-09-26,41.81,42.27,41.63,42.25,892655
MAA,2014-09-26,65.52,66.38,65.05,66.35,389335
MAC,2014-09-26,62.74,63.96,62.62,63.83,746905
MAR,2014-09-26,70.85,71.07,70.52,70.72,3139678
MAS,2014-09-26,23.35,23.42,23.09,23.34,2461530
MAT,2014-09-26,31.15,31.34,30.45,30.81,5933935
MA,2014-09-26,74.75,75.17,74.5,75.06,3767631
MCD,2014-09-26,94.05,94.88,94.02,94.7,3462523
MCHP,2014-09-26,47.54,47.78,47.2433,47.6,790358
MCK,2014-09-26,194.16,195.32,193.16,194.8,640755
MCO,2014-09-26,92.37,93.98,91.62,93.7,694010
MDLZ,2014-09-26,34.47,34.679,34.125,34.45,8856557
MDT,2014-09-26,62.92,63.67,62.68,63.34,8141784
MET,2014-09-26,54.29,54.5,53.86,54.2,4848804
MGM,2014-09-26,22.7,22.9899,22.495,22.59,7078023
MHK,2014-09-26,136.46,137.26,135.8257,136.58,595510
MKC,2014-09-26,66.17,66.5,65.8,66.39,417976
MLM,2014-09-26,130.51,131.55,129.84,130.73,555254
MMC,2014-09-26,51.83,52.63,51.78,52.54,1503079
MMM,2014-09-26,142.52,142.89,140.98,142.42,3557713
MNST,2014-09-26,29.78,30.2166,29.6466,30.1766,2229036
MON,2014-09-26,112.95,113.39,112.31,113.07,4361838
MOS,2014-09-26,45.39,45.52,45.18,45.51,1444307
MO,2014-09-26,45.42,45.97,45.36,45.81,7870319
MPC,2014-09-26,42.1,42.8,42.05,42.505,4092864
MRK,2014-09-26,59.72,59.79,58.55,59.39,10786298
MRO,2014-09-26,38.09,38.77,37.94,38.54,3357523
MSFT,2014-09-26,45.93,46.62,45.76,46.41,27078764
MSI,2014-09-26,62.27,63.45,62.26,63.42,3410403
MS,2014-09-26,34.39,34.7,34.27,34.65,8237058
MTB,2014-09-26,123.99,124.9,123.75,124.83,534625
MTD,2014-09-26,258.95,260.03,257.02,258.34,124611
MU,2014-09-26,33.97,34.1,33.41,33.83,53974968
MYL,2014-09-26,45.93,46.4,45.44,46.29,2990282
M,2014-09-26,59.13,59.99,58.72,59.67,3426099
NAVI,2014-09-26,17.71,17.77,17.54,17.68,956200
NBL,2014-09-26,69.03,70.21,68.56,69.88,1617098
NCLH,2014-09-26,36.15,36.809,36.08,36.58,697735
NDAQ,2014-09-26,41.83,42.44,41.83,42.39,646913
NEE,2014-09-26,93.18,93.69,92.66,93.44,1391892
NEM,2014-09-26,23.9,23.9,23.51,23.81,3972985
NFLX,2014-09-26,63.5714,64.3771,63.4128,64.1071,10404695
NFX,2014-09-26,37.91,38.744,37.64,38.4,1466956
NI,2014-09-26,38.63,38.78,38.41,38.58,2680980
NKE,2014-09-26,43.99,44.995,43.65,44.75,35108796
NLSN,2014-09-26,43.99,44.69,43.91,44.64,1210824
NOC,2014-09-26,130.35,132.35,129.91,131.93,986359
NOV,2014-09-26,78.14,78.83,77.58,78.5,2792893
NRG,2014-09-26,29.65,29.85,29.4,29.8,2923000
NSC,2014-09-26,109.96,111.72,109.8,111.31,1151745
NTAP,2014-09-26,42.51,42.51,41.88,42.17,3401647
NTRS,2014-09-26,68.58,68.79,68.005,68.65,723432
NUE,2014-09-26,55.25,55.29,54.63,55.23,1619295
NVDA,2014-09-26,18.57,18.69,18.49,18.545,6029702
NWL,2014-09-26,34.22,34.26,33.98,34.2,1071991
NWSA,2014-09-26,16.71,17,16.69,16.98,1981407
NWS,2014-09-26,16.44,16.68,16.39,16.63,410799
OKE,2014-09-26,65.53,66.4675,65.15,66.17,854997
OMC,2014-09-26,69.18,70,69.12,69.97,1088061
ORCL,2014-09-26,38.77,39.01,38.52,38.95,16007176
ORLY,2014-09-26,149.57,151.84,149.57,151.34,447170
OXY,2014-09-26,96.64,98.52,96.59,98.35,4454467
O,2014-09-26,40.93,41.49,40.73,41.43,1350160
PAYX,2014-09-26,43.65,44.15,43.61,44,2227330
PBCT,2014-09-26,14.6,14.665,14.51,14.61,2695997
PCAR,2014-09-26,57.6,57.91,57.42,57.57,1997848
PCG,2014-09-26,44.32,44.41,43.764,44.32,3438273
PCLN,2014-09-26,1166.67,1175.42,1161.01,1174.44,689107
PDCO,2014-09-26,41.52,41.73,41.06,41.41,449239
PEG,2014-09-26,37.58,37.78,37.27,37.59,2290105
PEP,2014-09-26,92.5,93.33,92.44,93.13,3536266
PFE,2014-09-26,29.97,29.98,29.5649,29.72,23789557
PFG,2014-09-26,53.09,53.645,52.98,53.4,767821
PGR,2014-09-26,25.33,25.54,25.22,25.46,1705663
PG,2014-09-26,84.54,84.74,83.86,84.58,5482722
PHM,2014-09-26,18.13,18.16,17.845,17.89,5101590
PH,2014-09-26,112.93,114.25,112.33,113.87,571052
PKG,2014-09-26,63.81,64.855,63.68,64.8,1379157
PKI,2014-09-26,43.59,43.79,43.36,43.75,957380
PLD,2014-09-26,37.46,38.13,37.28,38.04,2884436
PM,2014-09-26,82.84,83.34,82.58,83.23,5491284
PNC,2014-09-26,85.41,86.04,85.33,85.88,1366390
PNR,2014-09-26,66.78,67.61,66.48,67.41,1721782
PNW,2014-09-26,55,55.14,54.49,54.99,720307
PPG,2014-09-26,98.56,99.35,98.5,99.225,766840
PPL,2014-09-26,32.88,32.91,32.41,32.72,2827895
PRGO,2014-09-26,151.52,151.91,149.83,150.72,564795
PRU,2014-09-26,90,90.49,89.19,90.05,1948258
PSA,2014-09-26,163.42,165.2523,163.17,164.99,643582
PSX,2014-09-26,81.6,82.52,81.6,82.23,3274516
PVH,2014-09-26,123.19,123.95,122.23,122.98,503031
PWR,2014-09-26,36.25,36.48,36.175,36.35,1017761
PXD,2014-09-26,194.87,198.31,194.4001,196.6,1111932
PX,2014-09-26,131.74,132.62,131.71,132.56,1160847
QCOM,2014-09-26,74.59,75.13,74.17,75.06,6816465
RCL,2014-09-26,66.62,67.83,66.62,67.5,814521
REGN,2014-09-26,357.23,359,351.48,358.18,692491
REG,2014-09-26,53.68,54.35,53.28,54.25,388313
RE,2014-09-26,159.75,161.91,159.57,161.22,148849
RF,2014-09-26,10.08,10.16,10.06,10.12,12727756
RHI,2014-09-26,49.05,49.41,48.91,49.35,983102
RHT,2014-09-26,56.06,56.08,55.16,55.44,1735977
RJF,2014-09-26,54.49,55.03,54.49,54.88,753267
RL,2014-09-26,165.89,166.06,163.1,165.64,838343
RMD,2014-09-26,49.93,49.95,49.26,49.77,844387
ROK,2014-09-26,111.44,113.2,111.23,112.84,503776
ROP,2014-09-26,145.48,147.81,144.8,147.38,277794
ROST,2014-09-26,37.345,38.055,37.2968,38.005,2849078
RRC,2014-09-26,67.55,68.37,67,67.7,1648531
RSG,2014-09-26,39.17,39.27,38.83,39.01,1729133
RTN,2014-09-26,100.19,101.79,100.19,101.52,1385672
SBAC,2014-09-26,108.93,111.61,108.5601,111.61,1483970
SBUX,2014-09-26,37,37.615,36.97,37.585,7659794
SCG,2014-09-26,49.43,49.48,48.81,49.24,632701
SCHW,2014-09-26,29.69,30.085,29.52,29.93,4263302
SEE,2014-09-26,35.22,35.56,35.11,35.21,1336632
SHW,2014-09-26,218.25,221.18,218.22,220.79,366607
SIG,2014-09-26,114.01,115.54,113.56,114.79,427975
SJM,2014-09-26,98.3,98.79,97.76,98.53,363325
SLB,2014-09-26,101.35,103.62,100.85,103.46,6353824
SLG,2014-09-26,101,102.93,100.72,102.63,779869
SNA,2014-09-26,121.21,122.08,120.64,121.75,307549
SNI,2014-09-26,77.79,78.28,77.52,78.1,1456787
SNPS,2014-09-26,40.03,40.15,39.84,40.03,268916
SO,2014-09-26,43.32,43.5999,43.07,43.45,3378272
SPGI,2014-09-26,84.32,85.07,83.99,84.93,575070
SPG,2014-09-26,162.89,165.07,162.43,164.66,920990
SRCL,2014-09-26,115.18,115.65,115.01,115.44,338606
SRE,2014-09-26,103.35,104.04,102.34,103.76,891224
STI,2014-09-26,38.48,38.64,38.27,38.57,2154356
STT,2014-09-26,74.13,74.65,73.49,74.31,1510569
STX,2014-09-26,56.32,57.14,56.18,56.77,1591829
STZ,2014-09-26,86.74,87.04,85.91,86.5,1358940
SWKS,2014-09-26,57.89,58.75,57.59,58.41,2435866
SWK,2014-09-26,90.26,90.46,89.66,90.23,876588
SYF,2014-09-26,24.61,24.8,24.34,24.77,1252820
SYK,2014-09-26,81.13,81.8397,80.96,81.5,1278476
SYMC,2014-09-26,23.75,23.8,23.39,23.58,4458863
SYY,2014-09-26,37.45,37.63,37.29,37.53,2612381
TAP,2014-09-26,74.84,74.84,73.53,74.07,1130159
TDG,2014-09-26,182.79,186.03,182.59,185.01,240515
TEL,2014-09-26,58.57,58.94,58.38,58.8,1600856
TGT,2014-09-26,63.2,63.28,62.64,63.15,2336217
TIF,2014-09-26,97.69,98.72,97.65,98.14,549332
TJX,2014-09-26,59.45,60.25,59.33,59.92,4123801
TMK,2014-09-26,52.72,53.09,52.465,52.96,442148
TMO,2014-09-26,120.93,121.36,120.245,121.36,1004627
TPR,2014-09-26,36.36,36.91,36.15,36.33,2529220
TRIP,2014-09-26,91.51,92.51,90.85,92.15,1420777
TROW,2014-09-26,78.67,79.49,78.53,79.2,1259227
TRV,2014-09-26,93.79,94.69,93.36,94.4,1195906
TSCO,2014-09-26,60.78,61.93,60.65,61.86,974929
TSN,2014-09-26,37.97,38.19,37.58,37.74,2267800
TSS,2014-09-26,30.96,31.06,30.74,30.85,675268
TWX,2014-09-26,75.37,75.89,74.83,75.66,3891670
TXN,2014-09-26,48.18,48.465,48.04,48.33,3601719
TXT,2014-09-26,36.02,36.85,35.82,36.71,2745919
T,2014-09-26,35.2,35.34,34.96,35.28,14352393
UAA,2014-09-26,34.63,35.285,34.55,34.91,9014838
UAL,2014-09-26,47.06,47.48,46.65,47.33,2837659
UDR,2014-09-26,27.14,27.51,26.97,27.45,992288
UHS,2014-09-26,111.75,112.62,108.484,109.03,1840113
ULTA,2014-09-26,119.33,119.9163,118.39,118.65,734429
UNH,2014-09-26,86.25,86.97,85.91,86.6,2260493
UNM,2014-09-26,34.68,34.87,34.495,34.79,1506017
UNP,2014-09-26,107.02,108.89,107.02,108.58,2043320
UPS,2014-09-26,96.92,97.66,96.53,97.48,2418407
URI,2014-09-26,110.99,112.61,110.7401,112.5,1265526
USB,2014-09-26,41.83,41.97,41.5,41.87,5953093
UTX,2014-09-26,104.25,105.375,104.25,105.24,4076482
VAR,2014-09-26,81.03,81.31,80.16,80.9,1049386
VFC,2014-09-26,65.89,66.4,65.77,66.27,975038
VIAB,2014-09-26,76.86,77.48,76.65,77.17,1997143
VLO,2014-09-26,46.34,47.358,46.2101,47.02,8263856
VMC,2014-09-26,61.35,61.64,61.07,61.33,1062712
VNO,2014-09-26,99.75,100.925,99.2557,100.76,541086
VRSK,2014-09-26,64.19,64.19,61.08,61.34,432493
VRSN,2014-09-26,55.34,55.69,55.162,55.49,667108
VRTX,2014-09-26,112.36,114.24,110.92,113.6,2235861
VTR,2014-09-26,61.41,62.49,61.33,62.33,2688730
VZ,2014-09-26,49.57,49.91,49.31,49.77,9036184
V,2014-09-26,52.8625,53.0545,52.64,52.985,7179304
WAT,2014-09-26,100.29,100.3104,99.61,100.14,328911
WBA,2014-09-26,60.5,60.7,59.96,60.18,7470025
WDC,2014-09-26,96.18,97.63,96.06,97.29,1226975
WEC,2014-09-26,42.93,43.01,42.53,42.82,1861875
WFC,2014-09-26,51.45,51.92,51.35,51.87,10753403
WHR,2014-09-26,150.49,151.2837,149.61,150.79,452491
WMB,2014-09-26,55.15,56.92,54.98,56.51,5140322
WMT,2014-09-26,76.25,76.57,75.86,76.49,3752888
WM,2014-09-26,46.88,47.2974,46.82,47.18,1282747
WU,2014-09-26,16.24,16.39,16.195,16.35,2355341
WYNN,2014-09-26,184.19,187.4899,184,184.5,1819139
WYN,2014-09-26,81.02,82.24,81.02,81.85,557042
WY,2014-09-26,31.93,32.345,31.82,32.32,3235409
XEC,2014-09-26,126.29,128.3,125.75,127.46,741614
XEL,2014-09-26,30.44,30.537,30.23,30.39,4479529
XLNX,2014-09-26,43.01,43.29,42.85,43.17,2114448
XL,2014-09-26,33.35,33.59,33.2,33.4,1612311
XOM,2014-09-26,94.33,95.76,93.8,95.43,11256807
XRAY,2014-09-26,45.5,45.71,45.2,45.705,606676
XRX,2014-09-26,53.08,53.22,52.48,52.84,1484294
XYL,2014-09-26,36.49,36.69,36.27,36.6,424983
YUM,2014-09-26,71.61,72.58,71.44,72.34,1417085
ZBH,2014-09-26,101.33,102.14,101.16,101.66,965106
ZION,2014-09-26,28.95,29.31,28.88,29.23,2373938
ZTS,2014-09-26,36.36,36.75,36.19,36.63,2124766
AAL,2014-09-29,35.35,35.75,34.94,35.03,7492228
AAPL,2014-09-29,98.65,100.435,98.63,100.11,49766312
AAP,2014-09-29,128.3,130.94,128.3,130.64,574873
ABBV,2014-09-29,58.14,58.83,57.94,58.52,7640357
ABC,2014-09-29,77.05,77.84,76.95,77.63,973068
ABT,2014-09-29,41.67,42.005,41.67,41.9,4881079
ACN,2014-09-29,78.26,79.98,78.08,79.92,2967313
ADBE,2014-09-29,67.69,69.49,67.55,69.22,3379570
ADI,2014-09-29,49.69,50,49.5214,49.81,1632910
ADM,2014-09-29,50.49,51.455,50.48,51.3,2148061
ADP,2014-09-29,82.06,82.91,81.91,82.81,1689400
ADSK,2014-09-29,53.68,55.08,53.52,55.04,1784708
ADS,2014-09-29,244.75,251.24,244.69,250.96,765634
AEE,2014-09-29,37.89,38.29,37.76,38.24,1115476
AEP,2014-09-29,52.04,52.32,51.72,52.18,2202145
AES,2014-09-29,14.15,14.26,14.065,14.21,2456782
AET,2014-09-29,81.38,81.84,81.14,81.34,1972893
AFL,2014-09-29,57.91,58.595,57.7,58.47,1498540
AGN,2014-09-29,243.5,246.83,242.16,244.39,1734002
AIG,2014-09-29,54,54.51,53.51,54.17,7013751
AIV,2014-09-29,31.82,32.045,31.7,32,1027957
AIZ,2014-09-29,65.14,65.25,64.325,64.63,422915
AJG,2014-09-29,45.09,45.25,44.86,45.07,522156
AKAM,2014-09-29,58.93,59.9,58.57,59.74,1370312
ALB,2014-09-29,60.11,60.53,59.85,60.03,1047390
ALGN,2014-09-29,52.52,53.428,52.52,53.12,561458
ALK,2014-09-29,43.79,44.32,43.55,43.85,1066950
ALLE,2014-09-29,48.02,48.54,47.79,48,900763
ALL,2014-09-29,61.03,61.54,60.87,61.29,1279228
ALXN,2014-09-29,165.76,168.48,164.583,167.95,929948
AMAT,2014-09-29,21.5,21.83,21.39,21.75,7110242
AMD,2014-09-29,3.56,3.66,3.54,3.55,26857638
AME,2014-09-29,51.39,51.42,50.8,50.98,1772021
AMGN,2014-09-29,139.96,141.5,139.33,140.07,2222410
AMG,2014-09-29,199.09,201.17,198.11,200.82,380021
AMP,2014-09-29,122.45,124.01,122.19,123.58,660150
AMT,2014-09-29,92.89,93.9,92.78,93.55,2140363
AMZN,2014-09-29,320.5,323.75,319,321.82,1929589
ANDV,2014-09-29,60.31,61.45,60.19,61.05,1850321
ANSS,2014-09-29,75.03,75.96,75,75.72,453749
ANTM,2014-09-29,120.09,121.92,119.78,121.31,1683970
AON,2014-09-29,86.41,87.62,86.34,87.51,1163129
AOS,2014-09-29,24.015,24.135,23.94,24.025,775732
APA,2014-09-29,93.33,94.92,92.98,94.68,1824648
APC,2014-09-29,102.24,104.52,102.0301,104.25,2836790
APD,2014-09-29,132.99,133.865,132.83,133.13,1140296
APH,2014-09-29,50.425,51.06,50.405,50.92,1225840
ARE,2014-09-29,74.52,74.58,73.69,74.58,536927
ARNC,2014-09-29,47.79,48.27,47.25,47.79,5787830
ATVI,2014-09-29,21.14,21.23,20.82,20.91,4811601
AVB,2014-09-29,140.39,140.98,139.4,140.93,747418
AVGO,2014-09-29,86.41,87.31,86.07,87.11,982688
AVY,2014-09-29,44.86,45.74,44.65,45.45,1851193
AWK,2014-09-29,48.07,48.33,47.95,48.29,523816
AXP,2014-09-29,87.63,88.025,87.14,87.95,3304057
AYI,2014-09-29,120.08,120.83,119.06,119.96,507006
AZO,2014-09-29,506.07,509.9,504.37,507.84,230832
A,2014-09-29,56.04,57.179,55.92,57.15,1626565
BAC,2014-09-29,16.91,17.05,16.88,17.01,68038311
BAX,2014-09-29,71.64,72.25,71.51,71.88,1634116
BA,2014-09-29,127.21,129.53,127,128.77,3490832
BBT,2014-09-29,37.15,37.41,37.12,37.31,2642104
BBY,2014-09-29,32.72,33.77,32.5,33.65,4971461
BDX,2014-09-29,113.38,114.49,113.38,114.35,774914
BEN,2014-09-29,54.28,54.93,54.04,54.8,2370596
BF.B,2014-09-29,44.445,45.23,44.445,45.085,544510
BIIB,2014-09-29,329.7,333.5,326.85,330.16,802249
BK,2014-09-29,38.51,38.78,38.38,38.61,3139160
BLK,2014-09-29,331,333.35,328.78,330.65,760347
BLL,2014-09-29,31.56,32.225,31.425,32.095,1874566
BMY,2014-09-29,50.8,52.17,50.7,51.71,6322404
BRK.B,2014-09-29,137.76,138.7,137.56,138.33,2201800
BSX,2014-09-29,11.9,12.04,11.85,11.92,7170903
BWA,2014-09-29,55.79,55.79,54.28,54.31,2960619
BXP,2014-09-29,115.67,115.89,114.32,115.87,1054633
CAG,2014-09-29,33,33.09,32.86,32.98,2229799
CAH,2014-09-29,74.91,75.93,74.82,75.63,1372180
CAT,2014-09-29,99.35,100.1,98.26,99.83,3156364
CA,2014-09-29,27.7,27.815,27.54,27.64,2268668
CBG,2014-09-29,29.7,30.06,29.51,30.01,1281103
CBOE,2014-09-29,53.24,53.6,53.08,53.46,349503
CBS,2014-09-29,53.92,54.84,53.87,54.32,8208429
CB,2014-09-29,104.97,105.26,104.41,104.84,1263174
CCI,2014-09-29,79.32,79.94,79.08,79.81,1251679
CCL,2014-09-29,40.57,40.73,40.3,40.4,3584103
CDNS,2014-09-29,17.15,17.4,16.87,17.335,2627898
CELG,2014-09-29,93.47,95.745,93.05,95.64,4876727
CERN,2014-09-29,58.19,59.72,58.01,59.69,1499298
CFG,2014-09-29,23.14,23.45,22.91,23.23,4832916
CF,2014-09-29,55.15,56.068,54.8,55.724,6573130
CHD,2014-09-29,34.955,35.435,34.855,35.36,1145482
CHK,2014-09-29,23.16,23.73,22.96,23.64,10228315
CHRW,2014-09-29,65.86,66.63,65.63,66.45,1222829
CHTR,2014-09-29,155.52,156.57,154.96,155.58,1220520
CINF,2014-09-29,48.69,48.69,46.82,47.325,523794
CI,2014-09-29,90.97,91.78,90.83,91.24,1317791
CLX,2014-09-29,94.97,96.34,94.79,96.27,1330230
CL,2014-09-29,65.41,65.69,65.19,65.63,3073947
CMA,2014-09-29,50,50.45,49.92,50.17,915928
CMCSA,2014-09-29,26.835,27.165,26.705,27.08,24694526
CME,2014-09-29,79.3,79.92,78.92,79.5,1544238
CMG,2014-09-29,655.99,665.74,651.5,662.94,240823
CMI,2014-09-29,132.5,133.4575,131.54,132.85,1131898
CMS,2014-09-29,29.3,29.55,29.24,29.52,1360805
CNC,2014-09-29,41.18,41.985,40.975,41.86,1395838
CNP,2014-09-29,24.35,24.51,24.29,24.46,3074043
COF,2014-09-29,80.79,82.03,80.75,81.83,3133564
COG,2014-09-29,31.97,33.02,31.83,33.01,8497745
COL,2014-09-29,78.19,79.2,78.11,78.93,562507
COO,2014-09-29,155,157.77,154.76,156.61,414657
COP,2014-09-29,77.5,77.95,76.78,77.84,5887615
COST,2014-09-29,125.03,125.6,124.78,125.32,1170981
COTY,2014-09-29,16.56,16.91,16.3903,16.74,1106867
CPB,2014-09-29,42.41,42.85,42.41,42.85,864663
CRM,2014-09-29,55.56,57.39,55.29,57.23,4540806
CSCO,2014-09-29,24.73,25.2,24.73,25.12,28708554
CSX,2014-09-29,31.99,32.35,31.88,32.26,4665450
CTAS,2014-09-29,65.84,66.44,65.79,65.95,690833
CTL,2014-09-29,40.01,40.555,39.83,40.4,3763075
CTSH,2014-09-29,44.37,44.75,44.01,44.37,7116938
CTXS,2014-09-29,70.15,71.4,69.97,71.01,1609163
CVS,2014-09-29,79.74,80.2,79.27,80.03,3026870
CVX,2014-09-29,120.72,120.74,119.14,120.55,6794683
CXO,2014-09-29,125.26,130.45,125.08,130.07,1466466
C,2014-09-29,51.75,52.265,51.3156,52.05,13010419
DAL,2014-09-29,36.04,36.355,35.74,36,9685093
DE,2014-09-29,82.2,82.45,82,82.34,3782506
DFS,2014-09-29,64.03,64.6,63.73,64.45,2003670
DGX,2014-09-29,60.91,61.62,60.9,61.47,665336
DG,2014-09-29,61.18,62.02,61.15,61.33,1333711
DHI,2014-09-29,20.7,20.83,20.65,20.73,3190140
DHR,2014-09-29,75.23,75.98,74.94,75.79,3044374
DISCA,2014-09-29,38.51,38.897,37.3,37.705,4455871
DISCK,2014-09-29,37.76,37.9,36.92,37.21,1583774
DISH,2014-09-29,64.65,65.26,64.12,65.01,1535504
DIS,2014-09-29,88.12,89.045,87.36,88.83,5190828
DLR,2014-09-29,62.13,62.57,61.45,62.57,626487
DLTR,2014-09-29,55.53,56.28,55.415,56.06,3178252
DOV,2014-09-29,80.7,81.54,80.33,81.32,922373
DPS,2014-09-29,63.7,64.12,63.515,64.09,1295254
DRE,2014-09-29,17.2,17.37,17.12,17.36,1879075
DRI,2014-09-29,51.61,52.11,51.44,52,1684858
DTE,2014-09-29,75.24,76.03,75.05,75.96,671839
DUK,2014-09-29,73.69,74.19,73.43,74.19,2041534
DVA,2014-09-29,73,73.7,72.78,73.48,732492
DVN,2014-09-29,68.63,69.72,68.37,69.58,2519916
D,2014-09-29,67.8,68.58,67.59,68.48,1660417
EA,2014-09-29,35.56,35.95,35.3,35.78,2068059
EBAY,2014-09-29,52.51,53.005,52.3,52.66,6996349
ECL,2014-09-29,116.06,116.71,115.71,116.32,723969
ED,2014-09-29,56.28,56.575,56.05,56.53,1356480
EFX,2014-09-29,74.13,74.47,73.8,74.31,572385
EIX,2014-09-29,54.5,55.85,54.12,55.75,1973282
EL,2014-09-29,74.05,74.78,73.97,74.71,1364027
EMN,2014-09-29,82.17,82.75,81.76,82.38,679889
EMR,2014-09-29,62.28,62.755,62.01,62.67,2883675
EOG,2014-09-29,100.8,102.06,100.1005,101.87,4301482
EQIX,2014-09-29,208.27,212.12,207.094,212.07,483897
EQR,2014-09-29,60.98,61.55,60.7,61.54,1442262
EQT,2014-09-29,91.24,92.97,90.91,92.84,1119380
ESRX,2014-09-29,70.89,71.59,70.73,71.4,1923253
ESS,2014-09-29,179.16,179.91,178.07,179.82,254439
ES,2014-09-29,44.21,44.44,44,44.31,1104400
ETFC,2014-09-29,22.52,22.79,22.38,22.64,2021452
ETN,2014-09-29,64.53,64.89,64.4,64.69,2529638
ETR,2014-09-29,76,76.77,75.9,76.74,998041
EW,2014-09-29,51.095,51.685,51.0355,51.585,1081520
EXC,2014-09-29,33.54,34.17,33.4,34.11,5267273
EXPD,2014-09-29,40.7,40.919,40.5,40.9,1113135
EXPE,2014-09-29,84.85,86.81,84.6,86.58,1689043
EXR,2014-09-29,51.28,51.79,50.97,51.77,660208
FAST,2014-09-29,45.09,45.724,44.9,45.2,1449000
FBHS,2014-09-29,41.11,41.32,40.9,41.03,808561
FB,2014-09-29,78.12,79.199,77.91,79,34030635
FCX,2014-09-29,32.42,32.75,32.3,32.4,7360380
FDX,2014-09-29,158.84,162.52,158.53,162.18,2056351
FE,2014-09-29,33.87,34,33.69,33.97,1622366
FFIV,2014-09-29,118.38,119.59,117.6001,119.16,755420
FISV,2014-09-29,63.7,64.63,63.46,64.525,671248
FIS,2014-09-29,55.94,56.67,55.73,56.49,1012446
FITB,2014-09-29,20.09,20.22,20.03,20.115,5141811
FLIR,2014-09-29,31.36,31.81,31.24,31.67,376171
FLR,2014-09-29,66.89,67.89,66.82,67.37,1363849
FLS,2014-09-29,70.53,70.98,70.23,70.8,815397
FL,2014-09-29,56.25,56.73,56.03,56.56,1661478
FMC,2014-09-29,57.87,58.07,57.31,57.45,1164519
FOXA,2014-09-29,34.25,34.51,34.02,34.15,13296162
FOX,2014-09-29,33.07,33.45,33.07,33.25,2666077
FRT,2014-09-29,117.78,118.64,117.25,118.59,347335
FTI,2014-09-29,54.01,54.44,53.42,54.21,1334428
F,2014-09-29,16.15,16.4,14.83,15.11,82938687
GD,2014-09-29,126.8,128.48,126.59,127.49,1303622
GE,2014-09-29,25.36,25.52,25.3,25.42,30747559
GGP,2014-09-29,23.57,23.67,23.39,23.66,2590317
GILD,2014-09-29,107.59,108.68,106.45,107.51,8072107
GIS,2014-09-29,50.09,50.79,50.04,50.63,2691393
GLW,2014-09-29,19.69,19.7,19.43,19.55,7491115
GM,2014-09-29,32.97,33.16,31.98,32.22,19710870
GOOGL,2014-09-29,581.83,589.31,581.57,587.81,1144982
GOOG,2014-09-29,571.75,578.19,571.17,576.36,1281204
GPC,2014-09-29,87.23,88.2654,87.23,88.07,463316
GPN,2014-09-29,34.94,35.36,34.9025,35.105,1263266
GPS,2014-09-29,42.13,42.36,41.74,42.03,4470645
GRMN,2014-09-29,51.45,51.94,51.01,51.87,1460887
GS,2014-09-29,183.11,184.56,182.2,183.83,1747314
GT,2014-09-29,22.98,23.22,22.81,22.95,2677443
GWW,2014-09-29,249.8,253.32,249.8,252.02,370123
HAL,2014-09-29,64.9,65.79,64.46,65.61,8432262
HAS,2014-09-29,54.8,55.27,54.7,55.05,810945
HBAN,2014-09-29,9.74,9.85,9.66,9.79,5074350
HBI,2014-09-29,26.8875,27.05,26.8025,27.0375,1931968
HCA,2014-09-29,70.82,72.1,70.59,71.77,1872339
HCN,2014-09-29,62.96,63.05,62.4,62.73,2000301
HCP,2014-09-29,39.92,40.05,39.6,40,2432415
HD,2014-09-29,92.37,93.17,91.95,92.88,3894623
HES,2014-09-29,95.43,96.53,94.63,96.21,1870014
HIG,2014-09-29,37.38,37.71,37.09,37.48,4059727
HII,2014-09-29,103.99,105.32,103.72,105.2,204412
HOG,2014-09-29,60,60.19,59.27,59.34,1924328
HOLX,2014-09-29,24.13,24.66,24.07,24.49,1934365
HON,2014-09-29,92.43,93.8299,92.36,93.53,3054903
HP,2014-09-29,97.67,99,96.95,98.8,764253
HRB,2014-09-29,31,31.31,30.95,31.04,1670815
HRL,2014-09-29,24.905,25.435,24.905,25.4,957552
HRS,2014-09-29,67.06,67.45,66.92,67.16,450909
HSIC,2014-09-29,58.185,58.65,57.9565,58.61,691400
HST,2014-09-29,21.29,21.63,21.19,21.61,5000787
HSY,2014-09-29,92.81,94.69,92.74,94.5,1168958
HUM,2014-09-29,130.63,132.15,130.42,131.9,700482
IBM,2014-09-29,188.51,189.96,188.12,189.64,2344723
ICE,2014-09-29,39.052,39.154,38.862,39.04,3200805
IDXX,2014-09-29,58.33,59.885,58.295,59.76,875112
IFF,2014-09-29,95.86,96.98,95.82,96.76,398634
ILMN,2014-09-29,164.52,166.61,162.55,165.22,554434
INCY,2014-09-29,49.06,50.88,48.77,50.52,847140
INFO,2014-09-29,23.56,23.73,23.46,23.66,305981
INTC,2014-09-29,34.06,34.99,33.94,34.9,29003106
INTU,2014-09-29,85.11,87.96,85.05,87.78,2375704
IPG,2014-09-29,18.29,18.51,17.96,18.39,6443966
IP,2014-09-29,47.93,48.146,47.51,47.88,2634408
IQV,2014-09-29,56.58,57.73,56.31,57.2,542400
IRM,2014-09-29,31.65,34.31,31.63,33.9,9291798
IR,2014-09-29,56.75,57.56,56.57,57.26,1733524
ISRG,2014-09-29,152.8498,155.7832,151.8332,154.9065,706647
ITW,2014-09-29,84.98,85.61,84.78,85.28,1536492
IT,2014-09-29,72.5,73.95,72.41,73.81,269868
IVZ,2014-09-29,39.66,39.869,39.48,39.6,2714538
JBHT,2014-09-29,73.57,74.1,73.03,74,622257
JCI,2014-09-29,46.2408,46.4084,45.822,46.3874,3043103
JEC,2014-09-29,49.39,49.94,49.25,49.32,1370672
JNJ,2014-09-29,106.38,106.65,106.04,106.54,6581602
JNPR,2014-09-29,22.09,22.22,21.9,22.18,3349387
JPM,2014-09-29,60.03,60.5,59.73,60.33,10694938
JWN,2014-09-29,68.46,68.95,68.26,68.66,1007858
KEY,2014-09-29,13.35,13.51,13.31,13.43,7364649
KIM,2014-09-29,21.87,21.97,21.74,21.96,1595550
KLAC,2014-09-29,79.56,80.2,79.43,79.845,821012
KMB,2014-09-29,107.26,108.02,107.084,107.91,1151660
KMI,2014-09-29,38.18,38.59,37.9,38.53,8322648
KMX,2014-09-29,47.11,47.5,46.84,47.11,1504464
KORS,2014-09-29,70.72,71.87,70.44,71.17,3735174
KO,2014-09-29,41.9,42.26,41.88,42.25,12446707
KR,2014-09-29,25.75,26.025,25.725,25.985,3314938
KSS,2014-09-29,61.75,61.82,60.9,61.26,2519586
KSU,2014-09-29,119.47,121.81,118.7,121.69,678635
K,2014-09-29,61.38,61.92,61.32,61.81,1365035
LB,2014-09-29,68,68.425,67.46,67.77,2040751
LEG,2014-09-29,35.13,35.55,35,35.44,685361
LEN,2014-09-29,38.5098,38.8823,38.5098,38.6372,1489235
LH,2014-09-29,101.84,103.41,101.55,103.14,547685
LKQ,2014-09-29,26.31,26.655,26.21,26.585,1244426
LLL,2014-09-29,113.47,115.42,112.98,115.26,1108866
LLY,2014-09-29,65.06,65.45,64.83,65.34,3522866
LMT,2014-09-29,181.8,182.79,180.11,181.36,1582582
LNC,2014-09-29,53.18,53.97,52.65,53.89,1674807
LNT,2014-09-29,27.52,27.76,27.475,27.695,1455068
LOW,2014-09-29,52.97,53.44,52.76,53.35,4371253
LRCX,2014-09-29,74.64,75.69,74.37,75.23,1128763
LUK,2014-09-29,24.26,24.27,24.07,24.12,1415442
LUV,2014-09-29,33.44,33.89,33.35,33.67,4476452
LYB,2014-09-29,112.12,113.585,111.25,113.3,2202521
L,2014-09-29,41.85,42.19,41.76,41.98,654084
MAA,2014-09-29,65.93,66.11,65.5,66.04,483496
MAC,2014-09-29,63.48,63.74,63,63.7,830772
MAR,2014-09-29,70.27,70.69,69.97,70.44,1664570
MAS,2014-09-29,23.09,23.43,23.03,23.32,2643225
MAT,2014-09-29,30.28,30.64,30.15,30.48,5381830
MA,2014-09-29,74.15,74.89,73.79,74.52,3906008
MCD,2014-09-29,94.26,97.3,93.98,96.22,16489076
MCHP,2014-09-29,47.18,47.745,47.18,47.52,1503179
MCK,2014-09-29,193.91,196.84,193.62,196.52,1024222
MCO,2014-09-29,92.55,94.25,92.39,94.11,775165
MDLZ,2014-09-29,34.27,34.39,34.09,34.2,7704445
MDT,2014-09-29,62.66,63.02,62.5,62.54,7886221
MET,2014-09-29,53.55,54.25,53.07,53.91,5207629
MGM,2014-09-29,22.24,22.38,22.07,22.16,9226744
MHK,2014-09-29,135.44,136.46,134.62,135.97,403278
MKC,2014-09-29,66.07,66.86,66.04,66.78,781413
MLM,2014-09-29,129.69,130.46,128.92,129.69,498109
MMC,2014-09-29,52.09,52.695,52,52.48,1335069
MMM,2014-09-29,140.94,142.34,140.66,142.19,2848278
MNST,2014-09-29,29.8333,30.56,29.8333,30.4433,2546298
MON,2014-09-29,112.6,113.58,112.12,112.93,3301915
MOS,2014-09-29,45.14,45.515,44.91,45.42,2257256
MO,2014-09-29,45.63,46.09,45.4699,46.04,7478878
MPC,2014-09-29,42.195,42.7175,41.89,42.195,5069646
MRK,2014-09-29,59.03,59.72,58.81,59.41,8721059
MRO,2014-09-29,38.07,38.715,37.91,38.6,3938279
MSFT,2014-09-29,45.98,46.56,45.76,46.44,26090980
MSI,2014-09-29,62.96,63.32,62.52,63.18,2216592
MS,2014-09-29,34.19,34.59,34.025,34.5,8217977
MTB,2014-09-29,123.74,124.57,123.47,124.33,330302
MTD,2014-09-29,254.76,258.38,254.76,257.36,102686
MU,2014-09-29,33.42,34.85,33.2,34.5,33981934
MYL,2014-09-29,45.95,46.389,45.59,45.79,3055548
M,2014-09-29,59.04,59.31,58.82,58.92,3139727
NAVI,2014-09-29,17.53,17.85,17.47,17.65,1386657
NBL,2014-09-29,69.15,70.02,69.08,69.89,1666216
NCLH,2014-09-29,36.43,36.43,36.07,36.22,519630
NDAQ,2014-09-29,42,42.43,41.936,42.35,1112773
NEE,2014-09-29,92.98,93.7,92.57,93.6,1265594
NEM,2014-09-29,23.89,23.89,23.47,23.48,5172928
NFLX,2014-09-29,63.4385,64.3628,63.1457,64.2228,9517529
NFX,2014-09-29,37.86,38.86,37.77,38.74,2071104
NI,2014-09-29,40.26,41.46,39.61,40.84,8635719
NKE,2014-09-29,44.135,45.05,44.135,44.56,14850956
NLSN,2014-09-29,44.22,44.73,44.1,44.7,1209441
NOC,2014-09-29,131.24,132.85,130.6,131.98,1066138
NOV,2014-09-29,77.74,78.26,77.05,78.1,2641360
NRG,2014-09-29,29.62,30.48,29.62,30.41,3927813
NSC,2014-09-29,110.35,111.53,109.83,111.42,956800
NTAP,2014-09-29,41.92,42.53,41.8841,42.44,2796392
NTRS,2014-09-29,67.99,68.4504,67.62,68.23,764179
NUE,2014-09-29,54.79,55.03,54.47,54.56,1677666
NVDA,2014-09-29,18.4,18.65,18.2236,18.515,5213585
NWL,2014-09-29,34,34.53,33.9,34.51,1394458
NWSA,2014-09-29,16.88,16.96,16.72,16.8,6009298
NWS,2014-09-29,16.49,16.605,16.41,16.5,1847011
OKE,2014-09-29,65.53,66.2035,65.05,66.07,1254659
OMC,2014-09-29,69.27,69.71,68.99,69.14,1376709
ORCL,2014-09-29,38.57,38.63,38.27,38.44,16586318
ORLY,2014-09-29,150.43,152.58,149.84,151.81,536115
OXY,2014-09-29,97,97.46,96.01,97.23,5161378
O,2014-09-29,40.99,41.14,40.73,41.1,1383576
PAYX,2014-09-29,43.79,44.38,43.62,44.23,1988617
PBCT,2014-09-29,14.55,14.675,14.47,14.59,3273958
PCAR,2014-09-29,56.87,57.31,56.61,57.195,2019052
PCG,2014-09-29,44.13,44.895,44.04,44.85,2697343
PCLN,2014-09-29,1162.52,1164.4,1142.26,1161.05,861263
PDCO,2014-09-29,41.15,41.52,41.07,41.48,447087
PEG,2014-09-29,37.45,37.68,37.37,37.65,2417278
PEP,2014-09-29,92.51,93.39,92.51,93.15,2973610
PFE,2014-09-29,29.67,29.84,29.57,29.77,19969777
PFG,2014-09-29,52.62,53.425,52.53,53,799950
PGR,2014-09-29,25.29,25.56,25.26,25.49,2310363
PG,2014-09-29,84.11,84.47,83.66,84.44,6362241
PHM,2014-09-29,17.76,17.88,17.68,17.74,5111567
PH,2014-09-29,112.62,114.09,112.345,114.03,895938
PKG,2014-09-29,64.43,65.27,64.025,64.86,867831
PKI,2014-09-29,43.38,44.04,43.38,43.99,704590
PLD,2014-09-29,37.77,38.21,37.56,38.18,2132330
PM,2014-09-29,82.61,82.95,82.55,82.66,4657024
PNC,2014-09-29,85.02,85.88,85.02,85.69,1694794
PNR,2014-09-29,66.69,66.69,65.66,66.17,1776186
PNW,2014-09-29,54.64,55.04,54.51,54.87,696591
PPG,2014-09-29,98.64,99.945,98.3625,99.73,1099392
PPL,2014-09-29,32.6,33.01,32.53,32.94,3131251
PRGO,2014-09-29,150.12,150.59,148.58,149.73,561782
PRU,2014-09-29,88.88,89.515,88.45,89.1,1552311
PSA,2014-09-29,163.91,166.03,163.49,165.92,618605
PSX,2014-09-29,81.37,82.3,81.08,81.77,2076417
PVH,2014-09-29,121.87,123.16,121.78,122.28,523166
PWR,2014-09-29,36.08,36.39,35.87,36.34,1193312
PXD,2014-09-29,195.91,202.86,193.66,201.96,1853582
PX,2014-09-29,131.15,132.16,130.34,130.88,1587322
QCOM,2014-09-29,74.63,75.08,74.16,74.82,6630859
RCL,2014-09-29,66.92,67.17,66.31,66.93,1110830
REGN,2014-09-29,355.02,358.1,351.5523,354.96,357384
REG,2014-09-29,53.83,54.37,53.49,54.34,402701
RE,2014-09-29,159.87,160.69,159.26,160.09,292580
RF,2014-09-29,10,10.13,9.99,10.06,10405127
RHI,2014-09-29,48.66,49.38,48.61,49.27,722343
RHT,2014-09-29,55.01,55.68,54.85,55.49,1402563
RJF,2014-09-29,54.04,54.36,53.8,54.2,367271
RL,2014-09-29,164.67,166.19,164.3682,165.03,597581
RMD,2014-09-29,49.46,50.16,49.075,49.97,646556
ROK,2014-09-29,111.6,111.905,111.03,111.48,812273
ROP,2014-09-29,145.42,147.46,145.42,147.02,295763
ROST,2014-09-29,37.68,38,37.505,37.73,2047516
RRC,2014-09-29,67.37,68.94,67.13,68.67,1867076
RSG,2014-09-29,38.54,38.838,38.52,38.8,1480548
RTN,2014-09-29,99.94,101.61,98.98,100.89,1462653
SBAC,2014-09-29,110.99,111.475,110.4,110.74,949539
SBUX,2014-09-29,37.275,37.76,37.225,37.635,6376526
SCG,2014-09-29,49.08,49.52,48.86,49.47,597116
SCHW,2014-09-29,29.48,29.87,29.34,29.74,4645712
SEE,2014-09-29,34.89,35.48,34.75,35.38,1404753
SHW,2014-09-29,219.61,222.53,218.805,221.44,473285
SIG,2014-09-29,113.53,114.84,113.53,114.65,333116
SJM,2014-09-29,97.89,98.76,97.69,98.44,540543
SLB,2014-09-29,102.25,103.64,101.62,103.28,7042933
SLG,2014-09-29,102.28,102.58,101.29,102.49,501762
SNA,2014-09-29,120.76,121.56,120.54,121.38,309362
SNI,2014-09-29,77.52,78.22,77.4,78.04,1652073
SNPS,2014-09-29,39.77,40.03,39.53,39.935,358029
SO,2014-09-29,43.33,43.67,43.1,43.63,3374094
SPGI,2014-09-29,84.15,84.93,83.74,84.81,590664
SPG,2014-09-29,163.89,164.46,162.5,164.42,856800
SRCL,2014-09-29,115.3,116.38,115.2,116.19,359146
SRE,2014-09-29,103.34,104.95,103.16,104.83,918780
STI,2014-09-29,38.24,38.54,38.2,38.34,2215143
STT,2014-09-29,73.23,73.89,72.89,73.61,1299529
STX,2014-09-29,56.23,57.31,55.78,57.25,2122807
STZ,2014-09-29,85.81,86.55,85.5,86.35,1044632
SWKS,2014-09-29,57.71,58.79,57.51,58.53,1825503
SWK,2014-09-29,89.57,90.14,89.29,89.98,598598
SYF,2014-09-29,24.57,24.775,24.34,24.7,1482038
SYK,2014-09-29,80.82,81.57,80.73,81.52,1020588
SYMC,2014-09-29,23.35,23.5,23.2935,23.415,5568214
SYY,2014-09-29,37.33,38.01,37.27,37.94,3424272
TAP,2014-09-29,74.18,74.64,73.88,74.22,2254363
TDG,2014-09-29,183.15,184.91,182.18,184.89,317670
TEL,2014-09-29,58.3,58.51,57.835,57.87,2362615
TGT,2014-09-29,62.57,63.16,62.53,63.04,2170367
TIF,2014-09-29,96.71,97.97,96.704,97.36,716148
TJX,2014-09-29,59.33,60.13,59.14,59.8,3085443
TMK,2014-09-29,52.51,52.88,52.28,52.64,661684
TMO,2014-09-29,120.49,122.24,120.38,122,1153517
TPR,2014-09-29,36.09,36.29,35.8703,36.16,2675659
TRIP,2014-09-29,91.22,91.88,90.65,90.8,1223610
TROW,2014-09-29,78.57,78.69,77.92,78.52,1399532
TRV,2014-09-29,93.9,94.07,93.39,93.77,1997364
TSCO,2014-09-29,61.07,61.55,60.76,61.43,967461
TSN,2014-09-29,37.53,38.98,37.41,38.85,3940613
TSS,2014-09-29,30.53,30.75,30.48,30.63,856951
TWX,2014-09-29,75.19,76.25,75.01,75.64,3205180
TXN,2014-09-29,48.01,48.465,47.91,48.26,3160794
TXT,2014-09-29,36.37,36.86,36.24,36.36,1531599
T,2014-09-29,35.14,35.27,34.97,35.23,14978443
UAA,2014-09-29,34.45,35.145,34.38,35.06,3932964
UAL,2014-09-29,46.68,47.22,46.27,46.75,3585617
UDR,2014-09-29,27.25,27.35,27.05,27.33,1084720
UHS,2014-09-29,109.03,109.93,108.1,109.55,1706162
ULTA,2014-09-29,118.49,118.63,116.9,118.32,771640
UNH,2014-09-29,85.58,86.95,85.58,86.51,3114772
UNM,2014-09-29,34.41,34.88,34.28,34.77,980695
UNP,2014-09-29,107.95,108.71,107.17,108.53,1928635
UPS,2014-09-29,96.74,97.39,96.54,97.34,2541837
URI,2014-09-29,110.61,112.775,110.4805,112.52,1043237
USB,2014-09-29,41.47,41.93,41.44,41.73,4125743
UTX,2014-09-29,104.4,105.49,104.27,105.08,2896800
VAR,2014-09-29,80.47,81.428,80.0958,81.2,501322
VFC,2014-09-29,65.67,66.28,65.54,66.13,1227754
VIAB,2014-09-29,76.63,77.2,76.5224,76.82,1642422
VLO,2014-09-29,46.5,47.25,46.24,46.77,7305563
VMC,2014-09-29,60.74,61.1,60.289,60.62,1024317
VNO,2014-09-29,100.48,100.56,99.62,100.45,623602
VRSK,2014-09-29,61.08,61.16,60.63,60.93,635717
VRSN,2014-09-29,55.03,55.57,54.89,55.21,948448
VRTX,2014-09-29,112.99,116.88,110.91,113.9,2067143
VTR,2014-09-29,62.05,62.38,61.72,62.1,2050360
VZ,2014-09-29,49.62,49.79,49.21,49.75,9218274
V,2014-09-29,52.5525,52.865,52.28,52.7325,8788964
WAT,2014-09-29,99.5,100.26,99.24,100.05,381947
WBA,2014-09-29,60,60.17,59.26,59.6,8871045
WDC,2014-09-29,96.03,96.9,95.43,96.25,1595817
WEC,2014-09-29,42.63,42.93,42.55,42.87,1243448
WFC,2014-09-29,51.67,51.92,51.38,51.69,9995318
WHR,2014-09-29,149.62,149.76,147.96,148.88,811872
WMB,2014-09-29,55.93,56.22,55.44,55.99,4078953
WMT,2014-09-29,76.06,76.25,75.65,76.08,4959285
WM,2014-09-29,47.18,47.54,47.11,47.4,1645666
WU,2014-09-29,16.19,16.27,16.13,16.17,3419898
WYNN,2014-09-29,182.48,183.1299,178.25,178.99,2569961
WYN,2014-09-29,81.18,81.58,80.9,81.36,559671
WY,2014-09-29,32.1,32.355,31.97,32.25,3181444
XEC,2014-09-29,125.39,129.41,125.25,129.23,1017870
XEL,2014-09-29,30.26,30.41,30.12,30.3,3893052
XLNX,2014-09-29,42.58,43.145,42.49,42.99,1922796
XL,2014-09-29,33.22,33.35,33.14,33.24,1686031
XOM,2014-09-29,94.71,94.78,93.8,94.43,14023092
XRAY,2014-09-29,45.36,45.92,45.1164,45.895,484744
XRX,2014-09-29,52.48,53.5,52.36,52.96,1773692
XYL,2014-09-29,36.2,36.35,36.06,36.25,574877
YUM,2014-09-29,71.86,72.94,71.55,72.66,2079796
ZBH,2014-09-29,100.76,101.7,100.7,101.46,605164
ZION,2014-09-29,28.97,29.24,28.86,29.19,2338705
ZTS,2014-09-29,36.3,36.805,36.17,36.79,2075649
AAL,2014-09-30,35.05,35.85,34.34,35.48,10657887
AAPL,2014-09-30,100.81,101.54,100.53,100.75,55264139
AAP,2014-09-30,130.84,131.0899,129.01,130.3,781273
ABBV,2014-09-30,58.26,58.81,57.73,57.76,8599025
ABC,2014-09-30,77.65,78.02,77.19,77.3,1373497
ABT,2014-09-30,41.8,41.99,41.59,41.59,4874837
ACN,2014-09-30,79.8,81.77,78.84,81.32,5449054
ADBE,2014-09-30,69.49,69.5,68.53,69.19,2887348
ADI,2014-09-30,49.82,50.01,49.45,49.49,3185480
ADM,2014-09-30,51.25,51.39,50.99,51.1,1959384
ADP,2014-09-30,83.34,83.45,82.7,83.08,2358037
ADSK,2014-09-30,55.11,55.37,54.19,55.1,2384588
ADS,2014-09-30,251.68,253.22,248.12,248.27,778804
AEE,2014-09-30,38.41,38.79,38.21,38.33,1248975
AEP,2014-09-30,52.3,52.76,51.96,52.21,2064908
AES,2014-09-30,14.25,14.34,14.05,14.18,3619160
AET,2014-09-30,81.51,81.94,80.95,81,2138485
AFL,2014-09-30,58.4,58.56,58.07,58.25,3134377
AGN,2014-09-30,244.02,244.526,240.06,241.28,1666243
AIG,2014-09-30,54.28,54.615,53.9699,54.02,8250933
AIV,2014-09-30,32.04,32.16,31.75,31.82,1076427
AIZ,2014-09-30,64.57,64.87,64.0369,64.3,427597
AJG,2014-09-30,45.1,45.47,45,45.36,1130205
AKAM,2014-09-30,60.11,60.24,59.37,59.8,1067433
ALB,2014-09-30,59.98,60.2,58.37,58.9,1877721
ALGN,2014-09-30,53.23,53.5099,51.66,51.68,839075
ALK,2014-09-30,43.83,44.08,43.19,43.54,1353380
ALLE,2014-09-30,47.9,48,47.31,47.64,1371508
ALL,2014-09-30,61.12,61.61,61.04,61.37,2256877
ALXN,2014-09-30,168,168.28,164.41,165.82,1285799
AMAT,2014-09-30,21.73,21.79,21.515,21.61,9495393
AMD,2014-09-30,3.56,3.58,3.4,3.41,55952173
AME,2014-09-30,50.87,51.07,50.18,50.21,1213717
AMGN,2014-09-30,140.31,141.58,139.02,140.46,2646822
AMG,2014-09-30,201.29,202.56,200.03,200.36,418654
AMP,2014-09-30,123.5,124.61,122.89,123.38,849301
AMT,2014-09-30,93.81,94.1609,93.26,93.63,2919928
AMZN,2014-09-30,321.36,323.43,318.51,322.44,2639967
ANDV,2014-09-30,61.09,62.07,60.49,60.98,3796702
ANSS,2014-09-30,75.59,76.04,75.13,75.67,307571
ANTM,2014-09-30,121.46,121.66,119.34,119.62,1705286
AON,2014-09-30,87.4,87.88,87.23,87.67,1779214
AOS,2014-09-30,24.065,24.17,23.52,23.64,2332274
APA,2014-09-30,94.41,94.67,92.84,93.87,3647322
APC,2014-09-30,103.95,104.05,100.4,101.44,5351226
APD,2014-09-30,133.11,133.3,130.18,130.18,1801525
APH,2014-09-30,50.87,51.035,49.85,49.93,2040036
ARE,2014-09-30,74.75,74.795,73.73,73.75,523049
ARNC,2014-09-30,48.69,49.02,47.925,48.27,7264795
ATVI,2014-09-30,20.93,21.06,20.65,20.79,7111662
AVB,2014-09-30,140.93,141.6,139.65,140.97,1382630
AVGO,2014-09-30,87.61,87.9199,86.2,87,1488581
AVY,2014-09-30,45.33,45.61,44.4475,44.65,1843484
AWK,2014-09-30,48.25,48.92,48.2,48.23,826427
AXP,2014-09-30,88.2,88.32,87.35,87.54,3867066
AYI,2014-09-30,119.77,120.41,117.19,117.71,758611
AZO,2014-09-30,507.59,512.5,503.9,509.66,411410
A,2014-09-30,57.21,57.4,56.82,56.98,2120557
BAC,2014-09-30,17.08,17.11,16.97,17.05,82217388
BAX,2014-09-30,71.87,72.0213,71.5,71.77,2497994
BA,2014-09-30,128.57,129.39,127.31,127.38,4009907
BBT,2014-09-30,37.29,37.49,37.05,37.21,4159241
BBY,2014-09-30,33.54,33.719,33.2,33.59,3985622
BDX,2014-09-30,114.35,114.36,113.74,113.81,1676041
BEN,2014-09-30,54.98,55.07,54.47,54.61,2174476
BF.B,2014-09-30,45.065,45.425,44.965,45.11,835544
BIIB,2014-09-30,330.23,332.4,327.08,330.81,1055403
BK,2014-09-30,38.57,38.86,37.46,38.73,5619293
BLK,2014-09-30,330.25,332.3299,326.94,328.32,770948
BLL,2014-09-30,32.07,32.135,31.595,31.635,2323400
BMY,2014-09-30,51.7,51.96,51.14,51.18,6066989
BRK.B,2014-09-30,138.48,138.74,137.69,138.14,3469400
BSX,2014-09-30,11.93,11.95,11.76,11.81,9021982
BWA,2014-09-30,54.31,54.31,51.6,52.61,5383179
BXP,2014-09-30,115.9,116.31,114.86,115.76,1036530
CAG,2014-09-30,33.07,33.23,32.9,33.04,2709023
CAH,2014-09-30,75.81,75.964,74.9,74.92,1567833
CAT,2014-09-30,100.03,100.095,98.8,99.03,3755930
CA,2014-09-30,27.62,28,27.53,27.94,2473808
CBG,2014-09-30,30,30,29.64,29.74,1930736
CBOE,2014-09-30,53.47,53.91,53.22,53.525,457941
CBS,2014-09-30,54.42,54.47,53.49,53.5,10308764
CB,2014-09-30,104.34,105.22,104.1,104.87,1583088
CCI,2014-09-30,79.87,80.79,79.76,80.53,2462755
CCL,2014-09-30,40.33,40.5,40.15,40.17,3094775
CDNS,2014-09-30,17.35,17.4,17.18,17.21,1872214
CELG,2014-09-30,95.39,96,93.73,94.78,4362781
CERN,2014-09-30,59.48,60.14,59.2,59.57,2291325
CFG,2014-09-30,23.11,23.57,23.05,23.42,4103103
CF,2014-09-30,55.646,55.964,55.2,55.844,5655755
CHD,2014-09-30,35.27,35.34,35.08,35.08,1180120
CHK,2014-09-30,23.6,23.65,22.77,22.99,8149560
CHRW,2014-09-30,66.29,66.7,66.04,66.32,1412294
CHTR,2014-09-30,155.35,157.53,150.48,151.37,2024342
CINF,2014-09-30,47.32,47.77,46.93,47.05,598920
CI,2014-09-30,91.43,91.7,90.531,90.69,1392253
CLX,2014-09-30,95.99,96.3,95.75,96.04,1144352
CL,2014-09-30,65.76,65.83,65.1601,65.22,5033942
CMA,2014-09-30,50.21,50.465,49.79,49.86,902050
CMCSA,2014-09-30,27.115,27.245,26.84,26.89,29437048
CME,2014-09-30,79.57,80.24,79.39,79.955,1983151
CMG,2014-09-30,663.8,669.78,657.8325,666.59,460538
CMI,2014-09-30,132.89,133.15,131.24,131.98,1472842
CMS,2014-09-30,29.56,29.8,29.38,29.66,3284734
CNC,2014-09-30,41.815,41.89,41.22,41.355,1108900
CNP,2014-09-30,24.49,24.7,24.39,24.47,3960344
COF,2014-09-30,81.94,82.4,81.56,81.62,3460891
COG,2014-09-30,32.9,33.33,32.425,32.69,6874914
COL,2014-09-30,78.97,79.19,78.21,78.5,509954
COO,2014-09-30,156.66,157.08,155.4,155.75,458251
COP,2014-09-30,77.32,77.64,75.92,76.52,8403204
COST,2014-09-30,124.86,125.6,124.77,125.32,1666455
COTY,2014-09-30,16.69,16.79,16.49,16.55,1302141
CPB,2014-09-30,42.74,42.95,42.5,42.73,920786
CRM,2014-09-30,57.17,57.675,56.71,57.53,3923604
CSCO,2014-09-30,24.9,25.25,24.85,25.17,36919335
CSX,2014-09-30,32.2,32.48,32,32.06,6116822
CTAS,2014-09-30,67.59,71.61,67.26,70.59,2351026
CTL,2014-09-30,40.39,40.93,40.33,40.89,3303817
CTSH,2014-09-30,44.59,45.3,44.42,44.77,6485308
CTXS,2014-09-30,71.01,71.77,70.9,71.34,2409501
CVS,2014-09-30,80,80.3099,79.45,79.59,4049114
CVX,2014-09-30,120.51,120.51,118.66,119.32,8385747
CXO,2014-09-30,129.92,130.82,124.35,125.39,1641594
C,2014-09-30,52.08,52.49,51.63,51.82,21787720
DAL,2014-09-30,36.01,36.53,35.18,36.15,15101844
DE,2014-09-30,82.34,82.57,81.96,81.99,3821171
DFS,2014-09-30,64.32,64.67,64.09,64.39,2420838
DGX,2014-09-30,61.49,61.52,60.67,60.68,615151
DG,2014-09-30,61.12,61.43,60.78,61.11,3255674
DHI,2014-09-30,20.72,20.78,20.4,20.52,4331420
DHR,2014-09-30,75.73,77.15,75.64,75.98,5270892
DISCA,2014-09-30,37.83,38.13,37.66,37.8,3200298
DISCK,2014-09-30,37.16,37.64,37.16,37.28,1527993
DISH,2014-09-30,64.81,65.69,63.96,64.58,1748057
DIS,2014-09-30,88.84,89.54,88.54,89.03,4832868
DLR,2014-09-30,62.48,62.68,61.85,62.38,723917
DLTR,2014-09-30,55.99,56.3,55.86,56.07,1612693
DOV,2014-09-30,81.32,81.62,80.2475,80.33,1004000
DPS,2014-09-30,64.23,64.51,63.87,64.31,1116612
DRE,2014-09-30,17.34,17.36,17.105,17.18,3116673
DRI,2014-09-30,52.03,52.14,51.25,51.46,1713656
DTE,2014-09-30,76.06,76.81,75.71,76.08,992121
DUK,2014-09-30,74.26,75.21,74.03,74.77,4189368
DVA,2014-09-30,73.42,73.82,73.06,73.14,1019006
DVN,2014-09-30,69.39,69.53,67.58,68.18,4124076
D,2014-09-30,68.85,70.16,68.84,69.09,2832673
EA,2014-09-30,35.78,36.12,35.51,35.61,2146424
EBAY,2014-09-30,56.62,57.3,55.95,56.63,77254512
ECL,2014-09-30,116.25,116.69,114.5,114.83,1118271
ED,2014-09-30,56.65,57.09,56.3,56.66,1977506
EFX,2014-09-30,74.44,74.99,74.33,74.74,963794
EIX,2014-09-30,55.88,56.56,55.65,55.92,1593437
EL,2014-09-30,74.43,75.01,74.32,74.72,1742312
EMN,2014-09-30,82.33,82.528,80.73,80.89,1047437
EMR,2014-09-30,62.59,63.08,62.44,62.58,3581589
EOG,2014-09-30,101.85,101.85,97.45,99.02,6424066
EQIX,2014-09-30,211.84,213.541,210.3625,212.48,593761
EQR,2014-09-30,61.56,61.825,60.92,61.58,2426153
EQT,2014-09-30,92.98,93.5425,91.1034,91.54,1440164
ESRX,2014-09-30,71.02,71.3,70.36,70.63,3144278
ESS,2014-09-30,180.04,180.65,178.27,178.75,330435
ES,2014-09-30,44.39,44.83,44.18,44.3,1143300
ETFC,2014-09-30,22.72,22.88,22.48,22.59,1961416
ETN,2014-09-30,64.76,64.9,62.84,63.37,5353279
ETR,2014-09-30,76.94,78.37,76.79,77.33,1615800
EW,2014-09-30,51.73,51.785,51.065,51.075,913628
EXC,2014-09-30,34.28,34.58,34.01,34.09,6897747
EXPD,2014-09-30,40.9,41.11,40.56,40.58,833644
EXPE,2014-09-30,87.07,88.28,86.58,87.62,2987453
EXR,2014-09-30,51.85,52.05,51.36,51.57,552013
FAST,2014-09-30,45.22,45.555,44.72,44.9,1569232
FBHS,2014-09-30,41.27,41.8,40.71,41.11,1604728
FB,2014-09-30,79.35,79.7067,78.6,79.04,35899444
FCX,2014-09-30,32.69,32.78,32.29,32.65,12312425
FDX,2014-09-30,162.21,163.84,161.3,161.45,2876540
FE,2014-09-30,33.99,34.27,33.46,33.57,3061266
FFIV,2014-09-30,119.4,120.04,118.13,118.74,713890
FISV,2014-09-30,64.55,65.12,64.42,64.635,880987
FIS,2014-09-30,56.46,56.67,56.1864,56.3,906169
FITB,2014-09-30,20.18,20.27,19.98,20.02,6619583
FLIR,2014-09-30,31.69,31.79,31.2,31.34,548744
FLR,2014-09-30,67.3,67.6,66.52,66.79,2106588
FLS,2014-09-30,70.75,71.13,70.25,70.52,751897
FL,2014-09-30,56.53,56.75,55.35,55.65,1987153
FMC,2014-09-30,57.37,57.76,56.98,57.19,3674298
FOXA,2014-09-30,34.11,34.62,34.11,34.29,10073883
FOX,2014-09-30,33.38,33.58,33.13,33.31,1538730
FRT,2014-09-30,119.02,119.18,117.62,118.46,503454
FTI,2014-09-30,54.1,54.75,53.84,54.31,2780472
F,2014-09-30,15.01,15.15,14.49,14.79,115056660
GD,2014-09-30,127.5,128.39,126.89,127.09,1820477
GE,2014-09-30,25.36,25.7,25.33,25.62,40800825
GGP,2014-09-30,23.66,23.71,23.42,23.55,4159902
GILD,2014-09-30,107.48,108,105.8601,106.45,11622738
GIS,2014-09-30,50.46,50.7,50.3,50.45,2824038
GLW,2014-09-30,19.63,19.66,19.23,19.34,8926848
GM,2014-09-30,32.24,32.54,31.67,31.94,24790809
GOOGL,2014-09-30,587.49,591,584.5,588.41,1571688
GOOG,2014-09-30,576.93,579.85,572.85,577.36,1618437
GPC,2014-09-30,87.98,88.26,87.51,87.71,763130
GPN,2014-09-30,35.195,35.34,34.875,34.94,1888686
GPS,2014-09-30,41.98,41.98,41.5344,41.69,2305591
GRMN,2014-09-30,51.82,52.38,51.62,51.99,1054353
GS,2014-09-30,184.41,184.99,182.68,183.57,2037664
GT,2014-09-30,22.91,22.95,22.3201,22.585,3903423
GWW,2014-09-30,252.28,254.75,251.03,251.65,413564
HAL,2014-09-30,65.29,66.25,63.93,64.51,8893245
HAS,2014-09-30,55.05,55.39,54.74,54.995,956406
HBAN,2014-09-30,9.77,9.84,9.72,9.73,7349165
HBI,2014-09-30,27.025,27.1,26.7525,26.86,2595584
HCA,2014-09-30,72,72.189,70.43,70.52,3417824
HCN,2014-09-30,62.85,63.0354,62.23,62.37,2750342
HCP,2014-09-30,39.93,40.16,39.69,39.71,2922257
HD,2014-09-30,93.03,93.21,91.4,91.74,6775101
HES,2014-09-30,95.89,96.3,93.57,94.32,2716914
HIG,2014-09-30,37.52,37.69,37.16,37.25,4291042
HII,2014-09-30,105.04,105.45,104.05,104.21,241723
HOG,2014-09-30,59.22,59.3,58.08,58.2,2109006
HOLX,2014-09-30,24.49,24.585,24.29,24.33,2052404
HON,2014-09-30,93.43,93.72,92.67,93.12,2562722
HP,2014-09-30,99.19,100.08,97.24,97.87,1258097
HRB,2014-09-30,31.08,31.2,30.73,31.01,4249352
HRL,2014-09-30,25.325,25.76,25.29,25.695,2075326
HRS,2014-09-30,67.33,67.36,66.4,66.4,548364
HSIC,2014-09-30,58.56,58.765,58.2,58.235,1502104
HST,2014-09-30,21.59,21.68,21.33,21.33,4545697
HSY,2014-09-30,94.85,95.645,94.5,95.43,1379785
HUM,2014-09-30,132,132.25,130.29,130.29,1069221
IBM,2014-09-30,189.91,190.4,186.79,187.17,3705432
ICE,2014-09-30,39.138,39.2385,38.82,39.01,2783180
IDXX,2014-09-30,59.76,59.885,58.895,58.915,1425454
IFF,2014-09-30,96.72,97.01,95.635,95.88,463105
ILMN,2014-09-30,164.97,165.52,162.78,163.92,910497
INCY,2014-09-30,50.77,50.84,49.02,49.05,995939
INFO,2014-09-30,23.66,23.66,23.08,23.35,408560
INTC,2014-09-30,34.9,35,34.41,34.82,35274555
INTU,2014-09-30,87.48,88.79,87.33,87.65,2967648
IPG,2014-09-30,18.39,18.45,18.25,18.32,4868445
IP,2014-09-30,47.85,48.38,47.68,47.74,3357858
IQV,2014-09-30,57.41,57.5299,55.71,55.78,553180
IRM,2014-09-30,32.6,33.19,32.29,32.65,7719803
IR,2014-09-30,57.22,57.26,56.23,56.36,2094581
ISRG,2014-09-30,154.9298,156.3165,152.6698,153.9398,989232
ITW,2014-09-30,85.25,85.62,84.22,84.42,1952887
IT,2014-09-30,73.84,73.97,73.35,73.47,386609
IVZ,2014-09-30,39.55,39.82,39.36,39.48,2701906
JBHT,2014-09-30,73.9,74.28,73.28,74.05,857446
JCI,2014-09-30,46.4398,46.733,46.3351,46.6701,3571547
JEC,2014-09-30,49.37,49.84,48.585,48.82,1354378
JNJ,2014-09-30,106.5,107.2099,106.45,106.59,6822524
JNPR,2014-09-30,22.25,22.3,22.06,22.15,4164769
JPM,2014-09-30,60.4,60.74,60.13,60.24,14384783
JWN,2014-09-30,68.58,68.73,67.88,68.37,1273900
KEY,2014-09-30,13.41,13.5,13.3,13.33,11184544
KIM,2014-09-30,21.99,22.04,21.79,21.91,2976222
KLAC,2014-09-30,79.75,79.88,78.76,78.78,1350941
KMB,2014-09-30,107.91,107.96,107.205,107.57,1467842
KMI,2014-09-30,38.53,38.58,38.06,38.34,8795613
KMX,2014-09-30,47.05,47.05,46.44,46.45,2295837
KORS,2014-09-30,71.96,72.05,71,71.39,3724913
KO,2014-09-30,42.1,42.81,42.08,42.66,22613730
KR,2014-09-30,26.165,26.25,25.905,26,6503076
KSS,2014-09-30,61.17,61.33,60.73,61.03,2417532
KSU,2014-09-30,121.66,123.95,121.1,121.2,887914
K,2014-09-30,60.85,61.89,60.54,61.6,3192969
LB,2014-09-30,67.63,67.82,66.86,66.98,1217295
LEG,2014-09-30,35.44,35.58,34.92,34.92,1050443
LEN,2014-09-30,38.6176,38.7353,38.0392,38.0686,3266248
LH,2014-09-30,103.01,103.01,101.74,101.75,405682
LKQ,2014-09-30,26.55,26.72,26.44,26.59,1814270
LLL,2014-09-30,115.42,119.53,114.92,118.92,2031708
LLY,2014-09-30,65.43,65.57,64.825,64.85,4947649
LMT,2014-09-30,182.6,184.09,182.13,182.78,1981557
LNC,2014-09-30,53.95,54.27,53.48,53.58,1340759
LNT,2014-09-30,27.745,27.95,27.57,27.705,1351062
LOW,2014-09-30,53.4,53.44,52.565,52.92,5349841
LRCX,2014-09-30,75.29,75.48,74.3,74.7,1000335
LUK,2014-09-30,24.04,24.21,23.74,23.84,1712939
LUV,2014-09-30,33.71,34.28,33.3,33.77,6780536
LYB,2014-09-30,112.49,112.69,107.67,108.66,6396005
L,2014-09-30,41.99,42.06,41.63,41.66,830530
MAA,2014-09-30,66.08,66.25,65.24,65.65,1075119
MAC,2014-09-30,63.85,63.99,63.26,63.83,1075185
MAR,2014-09-30,70.23,70.63,69.9,69.9,1989277
MAS,2014-09-30,24.71,24.91,23.88,23.92,9331499
MAT,2014-09-30,30.49,30.66,29.96,30.65,7288550
MA,2014-09-30,74.47,75.31,73.92,73.92,9354818
MCD,2014-09-30,96.23,96.36,94.34,94.81,10036422
MCHP,2014-09-30,47.47,47.78,46.95,47.23,2583026
MCK,2014-09-30,196.5,197.34,194.345,194.67,812342
MCO,2014-09-30,94.84,95.04,93.81,94.5,1131939
MDLZ,2014-09-30,34.2,34.34,33.93,34.265,11576664
MDT,2014-09-30,63,63,61.93,61.95,14432932
MET,2014-09-30,54.08,54.49,53.69,53.72,5364266
MGM,2014-09-30,22.17,23.15,21.68,22.78,19372772
MHK,2014-09-30,136.33,136.49,134.59,134.82,657307
MKC,2014-09-30,66.6,67.25,66.57,66.9,1070745
MLM,2014-09-30,130.01,130.53,128.35,128.94,584055
MMC,2014-09-30,52.47,52.76,52.21,52.34,1489803
MMM,2014-09-30,142.5,142.9,141.28,141.68,2679206
MNST,2014-09-30,30.32,30.7833,30.2533,30.5566,3990300
MON,2014-09-30,112.78,113.26,112.34,112.51,3433689
MOS,2014-09-30,44.61,44.84,44.09,44.41,5028362
MO,2014-09-30,46.12,46.2,45.87,45.94,6345588
MPC,2014-09-30,42.235,42.64,41.96,42.335,5853696
MRK,2014-09-30,59.4,59.98,59.25,59.28,9247293
MRO,2014-09-30,38.51,38.59,37.31,37.59,6082112
MSFT,2014-09-30,46.37,46.4763,46.01,46.36,33033086
MSI,2014-09-30,63.18,63.42,63,63.28,1635499
MS,2014-09-30,34.55,34.71,34.24,34.57,9795288
MTB,2014-09-30,124.21,124.48,123.13,123.29,719251
MTD,2014-09-30,256.56,258.14,255.02,256.13,159348
MU,2014-09-30,34.63,34.73,33.89,34.26,25768922
MYL,2014-09-30,45.95,46.14,44.8,45.49,3843165
M,2014-09-30,58.9,59.08,57.86,58.18,4322355
NAVI,2014-09-30,17.64,17.87,17.61,17.71,1678906
NBL,2014-09-30,69.64,69.78,67.9,68.36,2335855
NCLH,2014-09-30,35.77,36.31,35.77,36.02,521346
NDAQ,2014-09-30,42.43,42.68,42.3505,42.42,698072
NEE,2014-09-30,93.84,94.92,93.5,93.88,1740634
NEM,2014-09-30,23.34,23.59,22.9,23.05,9251151
NFLX,2014-09-30,64.6142,65.3127,64.2571,64.4542,12478207
NFX,2014-09-30,38.73,38.73,36.97,37.07,1938958
NI,2014-09-30,41.25,41.7,40.89,40.98,3858349
NKE,2014-09-30,44.345,45.145,44.2,44.6,11584526
NLSN,2014-09-30,44.7,44.92,44.19,44.33,1872524
NOC,2014-09-30,132.17,132.94,131.31,131.76,1390486
NOV,2014-09-30,78.21,78.41,75.23,76.1,8969900
NRG,2014-09-30,30.43,30.685,30.14,30.48,4080425
NSC,2014-09-30,111.45,113.41,111.21,111.6,2342287
NTAP,2014-09-30,42.6,43.09,42.57,42.96,3608691
NTRS,2014-09-30,68.41,68.57,67.69,68.03,1117530
NUE,2014-09-30,54.55,54.91,53.84,54.28,1782386
NVDA,2014-09-30,18.44,18.58,18.2301,18.45,6930130
NWL,2014-09-30,34.5,34.57,34.27,34.41,1800692
NWSA,2014-09-30,16.72,16.77,16.33,16.35,9190553
NWS,2014-09-30,16.43,16.43,16.07,16.13,1591433
OKE,2014-09-30,66.08,66.35,65.2801,65.55,1235918
OMC,2014-09-30,69.18,69.57,68.86,68.86,2463504
ORCL,2014-09-30,38.46,38.57,38.14,38.28,21149982
ORLY,2014-09-30,151.56,152.03,150.21,150.36,947184
OXY,2014-09-30,97.43,97.48,95.7,96.15,5082200
O,2014-09-30,41.03,41.15,40.69,40.79,1560471
PAYX,2014-09-30,44.2,44.49,44.075,44.2,2070465
PBCT,2014-09-30,14.59,14.635,14.47,14.47,3084270
PCAR,2014-09-30,57.11,57.42,56.74,56.875,2460758
PCG,2014-09-30,44.93,45.38,44.73,45.04,2893434
PCLN,2014-09-30,1164.5,1169.1,1152.28,1158.58,661578
PDCO,2014-09-30,41.54,41.9,41.31,41.43,1059713
PEG,2014-09-30,37.69,38.05,37.14,37.24,5007459
PEP,2014-09-30,92.95,93.43,92.92,93.09,4220143
PFE,2014-09-30,29.77,29.99,29.55,29.57,25670326
PFG,2014-09-30,53.21,53.3,52.46,52.47,1135167
PGR,2014-09-30,25.46,25.5,25.23,25.28,1863090
PG,2014-09-30,84.34,84.36,83.68,83.74,8080639
PHM,2014-09-30,17.74,17.77,17.52,17.66,6441384
PH,2014-09-30,114.26,114.98,113.52,114.15,1765290
PKG,2014-09-30,64.7,64.809,63.79,63.82,674480
PKI,2014-09-30,44.01,44.06,43.54,43.6,702521
PLD,2014-09-30,38.2,38.2,37.68,37.7,2912962
PM,2014-09-30,82.89,83.52,82.28,83.4,9740596
PNC,2014-09-30,85.94,86.35,85.4,85.58,2491789
PNR,2014-09-30,66.28,66.48,65.35,65.49,2596745
PNW,2014-09-30,54.95,55.35,54.13,54.64,1125117
PPG,2014-09-30,99.54,99.69,98.19,98.37,1598744
PPL,2014-09-30,33.02,33.34,32.74,32.84,4104485
PRGO,2014-09-30,150.21,151.18,149.31,150.19,917092
PRU,2014-09-30,89.15,89.58,87.94,87.94,2412473
PSA,2014-09-30,165.98,167.2,164.6,165.84,770806
PSX,2014-09-30,81.5,81.88,80.68,81.31,5203533
PVH,2014-09-30,122.25,122.79,120.35,121.15,681274
PWR,2014-09-30,36.39,36.93,36.24,36.29,1653950
PXD,2014-09-30,201,201.62,194.65,196.97,1480733
PX,2014-09-30,130.48,131.09,128.99,129,1603785
QCOM,2014-09-30,74.715,75.09,74.11,74.77,8894836
RCL,2014-09-30,67.34,67.765,67.06,67.29,1627341
REGN,2014-09-30,355.79,361.7,353.106,360.52,1004010
REG,2014-09-30,54.34,54.48,53.79,53.83,441065
RE,2014-09-30,160.08,164.05,159.6,162.01,590168
RF,2014-09-30,10.08,10.14,9.98,10.04,14261728
RHI,2014-09-30,49.23,49.45,48.99,49,509917
RHT,2014-09-30,55.52,56.44,55.36,56.15,1817421
RJF,2014-09-30,54.41,54.41,53.43,53.58,673589
RL,2014-09-30,164.89,165.7,163.76,164.73,694755
RMD,2014-09-30,49.84,49.84,49.25,49.27,747963
ROK,2014-09-30,111.5,111.85,109.84,109.88,1155160
ROP,2014-09-30,146.87,147.57,145.66,146.29,447360
ROST,2014-09-30,37.785,37.87,37.445,37.79,3029928
RRC,2014-09-30,68.61,68.91,66.98,67.81,2589625
RSG,2014-09-30,38.79,39.11,38.69,39.02,1709165
RTN,2014-09-30,101.37,102.36,101.086,101.62,1777293
SBAC,2014-09-30,110.68,111.38,110.28,110.9,781329
SBUX,2014-09-30,37.78,37.925,37.51,37.73,7800904
SCG,2014-09-30,49.6,50.05,49.36,49.61,907680
SCHW,2014-09-30,29.91,30.11,29.28,29.39,7935777
SEE,2014-09-30,35.35,35.55,34.565,34.88,1491023
SHW,2014-09-30,220.47,221.75,218.8,218.99,548640
SIG,2014-09-30,114.67,114.8,113.69,113.91,428258
SJM,2014-09-30,98.7,99.47,98.65,98.99,456792
SLB,2014-09-30,103.63,104.38,101.32,101.69,8082939
SLG,2014-09-30,102.54,102.75,101.18,101.32,765333
SNA,2014-09-30,121.05,121.68,120.431,121.08,415095
SNI,2014-09-30,78.24,78.27,77.76,78.09,1126307
SNPS,2014-09-30,39.99,39.99,39.55,39.695,423408
SO,2014-09-30,43.67,44.01,43.48,43.65,4050544
SPGI,2014-09-30,85.06,85.1,84.31,84.45,1001236
SPG,2014-09-30,164.7,165.15,163.165,164.42,1444903
SRCL,2014-09-30,116.2,116.88,115.79,116.56,410627
SRE,2014-09-30,104.96,106.16,104.56,105.38,1144682
STI,2014-09-30,38.45,38.51,37.87,38.03,3748364
STT,2014-09-30,73.66,74.15,73.39,73.61,1764227
STX,2014-09-30,57.21,57.79,56.735,57.27,2312168
STZ,2014-09-30,86.46,87.37,85.41,87.16,1232359
SWKS,2014-09-30,58.64,58.76,57.67,58.05,2621210
SWK,2014-09-30,90.11,90.164,88.49,88.79,1202302
SYF,2014-09-30,24.87,25.12,24.21,24.55,8795069
SYK,2014-09-30,81.46,81.62,80.74,80.75,954570
SYMC,2014-09-30,23.41,23.68,23.3205,23.51,3882082
SYY,2014-09-30,38.04,38.1,37.83,37.95,3213866
TAP,2014-09-30,74.06,74.98,73.982,74.44,1255399
TDG,2014-09-30,185.45,185.69,184.035,184.33,412600
TEL,2014-09-30,57.75,57.95,54.55,55.29,6531153
TGT,2014-09-30,62.86,63.09,62.52,62.68,2558618
TIF,2014-09-30,97.59,97.72,95.65,96.31,1313306
TJX,2014-09-30,59.6,59.68,59.17,59.17,3414673
TMK,2014-09-30,52.72,52.73,52.34,52.37,662930
TMO,2014-09-30,122.35,122.92,121.49,121.7,1672218
TPR,2014-09-30,36.07,36.11,35.55,35.61,3180656
TRIP,2014-09-30,90.92,92.3,89.1,91.42,1876176
TROW,2014-09-30,78.77,78.9,78.06,78.4,1345356
TRV,2014-09-30,93.77,94.4,93.46,93.94,1802630
TSCO,2014-09-30,61.34,61.71,61.152,61.51,932354
TSN,2014-09-30,38.93,39.87,38.83,39.37,6447222
TSS,2014-09-30,30.63,31.07,30.36,30.96,727806
TWX,2014-09-30,75.43,75.88,75.17,75.21,4113986
TXN,2014-09-30,48.2,48.53,47.545,47.69,6431728
TXT,2014-09-30,36.45,36.57,35.81,35.99,1455814
T,2014-09-30,35.26,35.3975,35.1,35.24,20024720
UAA,2014-09-30,35.035,35.25,34.44,34.55,5014206
UAL,2014-09-30,46.76,47.26,45.72,46.79,5221896
UDR,2014-09-30,27.37,27.44,27.11,27.25,1404995
UHS,2014-09-30,109.8,110.17,104.42,104.5,2255958
ULTA,2014-09-30,118.02,120.06,117.52,118.17,743421
UNH,2014-09-30,86.68,87.08,86.115,86.25,2843214
UNM,2014-09-30,34.79,34.85,34.37,34.38,1820724
UNP,2014-09-30,108.52,109.77,108.28,108.42,3339454
UPS,2014-09-30,97.33,98.96,97.25,98.29,4283843
URI,2014-09-30,112.75,113.73,110.88,111.1,1528410
USB,2014-09-30,41.7,42.06,41.62,41.83,7723584
UTX,2014-09-30,105.54,106.21,105.065,105.6,5014223
VAR,2014-09-30,81.07,81.46,80,80.12,785767
VFC,2014-09-30,66.09,66.39,65.81,66.03,1667631
VIAB,2014-09-30,76.86,77.58,76.64,76.94,2236379
VLO,2014-09-30,46.67,47.1,46.24,46.27,9366540
VMC,2014-09-30,62.24,62.37,60.2,60.23,884486
VNO,2014-09-30,100.6,100.95,99.71,99.96,714165
VRSK,2014-09-30,61.02,61.29,60.75,60.89,563969
VRSN,2014-09-30,55.27,55.605,55.06,55.12,804095
VRTX,2014-09-30,113.37,114.43,110.578,112.31,2444208
VTR,2014-09-30,62.15,62.38,61.63,61.95,2507964
VZ,2014-09-30,49.67,50.24,49.6,49.99,13068936
V,2014-09-30,52.7925,53.5057,52.755,53.3425,11464748
WAT,2014-09-30,100.01,100.15,99.08,99.12,553665
WBA,2014-09-30,60.39,61.34,58.39,59.27,11412790
WDC,2014-09-30,96.23,97.73,96.01,97.32,1713892
WEC,2014-09-30,42.93,43.43,42.74,43,1584230
WFC,2014-09-30,51.8,52.18,51.71,51.87,16669890
WHR,2014-09-30,148.81,149.24,145,145.65,1166678
WMB,2014-09-30,55.94,56.36,55.1,55.35,4269235
WMT,2014-09-30,76.04,76.72,75.77,76.47,5640744
WM,2014-09-30,47.46,47.68,47.3,47.53,1517949
WU,2014-09-30,16.12,16.17,15.97,16.04,4556416
WYNN,2014-09-30,179.31,189.11,175.77,187.08,4828238
WYN,2014-09-30,81.51,82,80.85,81.26,863322
WY,2014-09-30,32.24,32.29,31.86,31.86,3022037
XEC,2014-09-30,129.19,130.91,125.45,126.53,1114751
XEL,2014-09-30,30.35,30.63,30.24,30.4,5630975
XLNX,2014-09-30,43.1,43.22,42.14,42.35,3204473
XL,2014-09-30,33.23,33.325,33.095,33.17,1259803
XOM,2014-09-30,94.11,94.81,93.62,94.05,15579333
XRAY,2014-09-30,45.9,46.06,45.51,45.6,744400
XRX,2014-09-30,52.92,53.24,52.68,52.92,1500772
XYL,2014-09-30,36.18,36.23,35.38,35.49,1101897
YUM,2014-09-30,72.79,72.96,71.87,71.98,3136603
ZBH,2014-09-30,101.59,101.8295,100.55,100.55,1025340
ZION,2014-09-30,29.18,29.28,28.95,29.06,2804937
ZTS,2014-09-30,37.05,37.11,36.77,36.95,3412903
AAL,2014-10-01,34.72,34.94,33.85,34.39,19453289
AAPL,2014-10-01,100.59,100.69,98.7,99.18,51491286
AAP,2014-10-01,129.89,131.44,129.08,130.52,1016953
ABBV,2014-10-01,57.93,57.94,56.96,57.23,8432076
ABC,2014-10-01,78.21,78.21,76.44,76.69,1491693
ABT,2014-10-01,42.05,42.06,41.01,41.18,5573753
ACN,2014-10-01,81.18,81.25,79.54,79.72,3785701
ADBE,2014-10-01,69.13,69.13,67.51,67.54,4655158
ADI,2014-10-01,49.35,49.42,48.17,48.25,2480455
ADM,2014-10-01,51.17,51.32,50.38,50.4,4005610
ADP,2014-10-01,73.03,73.08,71.41,71.42,3540258
ADSK,2014-10-01,53.48,56,53,55.66,9834197
ADS,2014-10-01,248.27,249.255,242.01,242.64,574819
AEE,2014-10-01,38.32,38.93,38.32,38.48,1000779
AEP,2014-10-01,52.34,52.93,52.22,52.38,2214088
AES,2014-10-01,14.19,14.4,14.13,14.2,4295471
AET,2014-10-01,81.2,81.2,79.5,79.82,2101788
AFL,2014-10-01,58.01,58.048,57.4,57.56,4170184
AGN,2014-10-01,241.2,242.5,236.13,238.48,2046626
AIG,2014-10-01,54.04,54.0999,52.87,52.96,14638552
AIV,2014-10-01,31.81,32.13,31.7,31.9,1677119
AIZ,2014-10-01,64.11,64.24,63.02,63.03,554749
AJG,2014-10-01,45.36,45.36,44.65,44.82,1149077
AKAM,2014-10-01,59.51,59.71,57.9,58.24,1742774
ALB,2014-10-01,58.73,58.77,57.28,57.79,2150767
ALGN,2014-10-01,51.81,51.8625,50,50.07,1216012
ALK,2014-10-01,43.14,43.17,42.21,42.74,1695557
ALLE,2014-10-01,47.44,48,46.88,47.77,1083769
ALL,2014-10-01,61.33,61.61,60.66,60.81,2238367
ALXN,2014-10-01,166.86,167.67,164.94,167.2,1248097
AMAT,2014-10-01,21.66,21.69,20.9,20.96,16300643
AMD,2014-10-01,3.39,3.42,3.3,3.35,33655009
AME,2014-10-01,49.98,50.13,49.27,49.33,2408185
AMGN,2014-10-01,140.39,140.78,138.18,138.82,3757591
AMG,2014-10-01,200.11,200.33,193.68,195.4,756327
AMP,2014-10-01,122.73,122.95,119.32,119.65,1361586
AMT,2014-10-01,93.86,94.08,93.09,93.45,1928721
AMZN,2014-10-01,322.04,322.165,315.55,317.46,3096735
ANDV,2014-10-01,61.09,62.73,60.97,61.35,2946448
ANSS,2014-10-01,75.37,76.27,74.93,75.17,772728
ANTM,2014-10-01,119.27,119.58,117.24,118.15,2282853
AON,2014-10-01,87.49,87.635,86.37,86.65,1760545
AOS,2014-10-01,23.575,23.625,23.24,23.37,1500972
APA,2014-10-01,93.59,93.87,90.77,91.05,4988022
APC,2014-10-01,101.44,102.68,98.368,99.26,5721595
APD,2014-10-01,129.44,129.71,126.2,126.48,3023845
APH,2014-10-01,49.75,49.825,48.685,49.05,2323752
ARE,2014-10-01,73.67,74.324,73.53,74.16,553723
ARNC,2014-10-01,48.39,48.42,46.89,47.1,7247925
ATVI,2014-10-01,20.84,20.87,20.44,20.59,6161345
AVB,2014-10-01,141.13,142.62,140.995,141.59,1555732
AVGO,2014-10-01,87.12,87.12,84.84,85.54,2225675
AVY,2014-10-01,44.51,45,43.725,43.96,2348943
AWK,2014-10-01,48.21,48.53,47.88,48.1,607594
AXP,2014-10-01,86.9,87.31,85.51,85.81,4786195
AYI,2014-10-01,125,134.74,121.85,130.62,1764156
AZO,2014-10-01,509.66,513.43,507.14,508.01,292086
A,2014-10-01,56.85,56.93,56.18,56.2,2481276
BAC,2014-10-01,17.07,17.09,16.8,16.82,91235935
BAX,2014-10-01,71.26,71.7,71.04,71.51,2728033
BA,2014-10-01,127.37,127.37,124.31,124.67,5272526
BBT,2014-10-01,37.14,37.43,37.03,37.13,5219065
BBY,2014-10-01,33.34,33.55,32.46,32.62,5177031
BDX,2014-10-01,114.03,114.07,112.98,113.6,1478908
BEN,2014-10-01,54.5,54.525,53.78,54.17,4745506
BF.B,2014-10-01,45.115,45.175,44.1,44.31,833024
BIIB,2014-10-01,330.97,331.15,321.98,323.5,988662
BK,2014-10-01,38.7,38.7,38.15,38.22,3441473
BLK,2014-10-01,327.47,327.47,322,323.24,808324
BLL,2014-10-01,31.535,31.63,30.9755,31.055,3106534
BMY,2014-10-01,51.01,51.01,50.25,50.53,6095829
BRK.B,2014-10-01,138.37,138.38,136.19,136.62,3697000
BSX,2014-10-01,11.81,11.85,11.67,11.8,11237223
BWA,2014-10-01,52.52,53.8,52.2,53.34,3300250
BXP,2014-10-01,115.44,117.03,115.31,115.98,988184
CAG,2014-10-01,33.05,33.22,32.88,33.08,3435021
CAH,2014-10-01,75.02,75.23,74.17,74.58,2623979
CAT,2014-10-01,98.64,99,97.27,97.61,4834717
CA,2014-10-01,27.87,27.87,27.11,27.13,3315881
CBG,2014-10-01,29.65,29.71,29.13,29.18,1598710
CBOE,2014-10-01,53.61,53.78,52.9,53.44,806726
CBS,2014-10-01,53.5,53.58,52.775,52.81,12324486
CB,2014-10-01,105.06,105.09,103.77,103.82,1347416
CCI,2014-10-01,80.77,80.84,79.505,79.98,2787464
CCL,2014-10-01,40,40.05,39.06,39.14,4786395
CDNS,2014-10-01,17.22,17.3,16.935,16.95,2879098
CELG,2014-10-01,95.24,95.39,92.79,93.43,4333159
CERN,2014-10-01,59.22,59.46,58.31,58.38,1659930
CFG,2014-10-01,23.22,23.61,23.11,23.44,3915508
CF,2014-10-01,55.832,56.39,53.848,53.85,6556320
CHD,2014-10-01,35.055,35.09,34.76,34.835,2134820
CHK,2014-10-01,23.02,23.205,22.3,22.43,7161849
CHRW,2014-10-01,66.18,66.32,65.15,65.19,1618353
CHTR,2014-10-01,151,151,147.53,148.32,1244641
CINF,2014-10-01,46.91,47.02,46.54,46.62,572057
CI,2014-10-01,90.79,90.95,89.2,89.44,1299796
CLX,2014-10-01,96,96,95.19,95.46,1297394
CL,2014-10-01,65.22,65.29,64.8,64.89,3385275
CMA,2014-10-01,49.93,49.9601,49.08,49.24,1078067
CMCSA,2014-10-01,26.845,26.8625,26.375,26.465,31960082
CME,2014-10-01,79.96,80.01,79.23,79.4,2005129
CMG,2014-10-01,666.5,667.44,656.16,662.23,387217
CMI,2014-10-01,131.4,131.55,129.9,131.06,1895890
CMS,2014-10-01,29.65,30.04,29.59,29.81,2305354
CNC,2014-10-01,41.37,41.42,40.505,40.725,1305020
CNP,2014-10-01,24.52,24.75,24.49,24.54,2986961
COF,2014-10-01,81.75,81.91,80.57,80.61,3336102
COG,2014-10-01,32.64,32.98,31.78,31.81,6957856
COL,2014-10-01,78.14,78.5,76.56,76.86,672261
COO,2014-10-01,155.5,155.87,153.76,155.04,611219
COP,2014-10-01,76.27,76.52,74.58,75,8719620
COST,2014-10-01,125.25,125.68,124.45,124.76,1411317
COTY,2014-10-01,16.49,16.54,16.13,16.37,1213857
CPB,2014-10-01,42.51,42.66,42.21,42.22,1301615
CRM,2014-10-01,57.29,57.37,56.39,56.73,4546748
CSCO,2014-10-01,25.2,25.25,24.94,25.03,44916150
CSX,2014-10-01,31.86,31.89,30.79,31.09,10564004
CTAS,2014-10-01,70.22,70.5,68.39,68.65,1039056
CTL,2014-10-01,40.72,40.89,40.375,40.42,2943935
CTSH,2014-10-01,44.75,44.77,44.305,44.37,4713853
CTXS,2014-10-01,71.19,71.19,68.72,68.82,3856213
CVS,2014-10-01,79.45,79.83,79.05,79.14,6973180
CVX,2014-10-01,118.8,119.35,117.38,117.65,8034916
CXO,2014-10-01,125.7,128.05,120.34,121.44,1932723
C,2014-10-01,51.68,51.85,50.89,51.1,20762064
DAL,2014-10-01,35.35,35.389,34.29,34.9,24761742
DE,2014-10-01,81.81,82.27,81.41,81.55,4629039
DFS,2014-10-01,64.26,64.39,63.43,63.53,2206227
DGX,2014-10-01,60.81,61.16,60.25,60.32,930647
DG,2014-10-01,61.23,61.26,59.95,60.28,4873881
DHI,2014-10-01,20.51,20.51,20.24,20.32,4095848
DHR,2014-10-01,75.7,75.96,74.45,74.58,3154775
DISCA,2014-10-01,37.63,37.89,36.3,36.31,5402095
DISCK,2014-10-01,37.25,37.29,36,36.02,2512834
DISH,2014-10-01,64.69,64.69,62.64,63.6,2523358
DIS,2014-10-01,89.08,89.24,87.2,87.49,7512499
DLR,2014-10-01,62.42,63.54,62.19,62.89,1447884
DLTR,2014-10-01,55.83,55.93,54.99,55.29,2145879
DOV,2014-10-01,80.21,80.5,79.16,79.44,1743248
DPS,2014-10-01,64.23,64.5,63.56,63.57,1650555
DRE,2014-10-01,17.16,17.36,17.125,17.22,3131308
DRI,2014-10-01,51.32,51.44,50.67,50.95,2148030
DTE,2014-10-01,76.22,77.21,76.08,76.28,834696
DUK,2014-10-01,75.05,75.73,74.86,75.3,5296791
DVA,2014-10-01,73.3,73.61,72.48,72.78,914273
DVN,2014-10-01,67.69,68.8,66.7,67.07,3039608
D,2014-10-01,69.42,69.93,69.06,69.26,2192320
EA,2014-10-01,35.54,35.58,34.83,35.14,2538737
EBAY,2014-10-01,55.15,56.08,54.98,55.46,24299093
ECL,2014-10-01,114.89,114.89,112.32,112.7,1390990
ED,2014-10-01,56.87,57.35,56.77,56.94,2245342
EFX,2014-10-01,74.64,74.777,73.11,73.4,496717
EIX,2014-10-01,56.01,57.21,55.88,56.68,2693152
EL,2014-10-01,74.38,74.54,73.98,74.25,2342787
EMN,2014-10-01,80.69,80.69,78.81,78.99,1410328
EMR,2014-10-01,62.02,62.06,61.11,61.4,3938675
EOG,2014-10-01,99.21,99.73,96.1501,96.85,5857099
EQIX,2014-10-01,212.41,212.41,205.34,206.4,1170267
EQR,2014-10-01,61.58,62.17,61.47,62.03,3198026
EQT,2014-10-01,91.82,92.36,89.75,89.89,1396036
ESRX,2014-10-01,70.75,71.13,69.77,70.07,4596807
ESS,2014-10-01,178.75,180.39,178.3,179.25,326273
ES,2014-10-01,44.39,45.2,44.37,44.89,2801500
ETFC,2014-10-01,22.52,22.58,21.93,22.03,3231347
ETN,2014-10-01,63.03,63.37,62.43,62.68,5461347
ETR,2014-10-01,77.33,78.7,77,78.04,1463391
EW,2014-10-01,51.155,51.835,50.88,51.695,1979542
EXC,2014-10-01,34.19,35.35,34.17,34.57,9393880
EXPD,2014-10-01,40.5,40.58,39.71,39.74,1182758
EXPE,2014-10-01,87.33,87.66,84.473,84.78,2530973
EXR,2014-10-01,51.51,52.01,51.23,51.42,737972
FAST,2014-10-01,45,45.03,44.15,44.52,2417550
FBHS,2014-10-01,41.34,41.35,40.06,40.26,1695445
FB,2014-10-01,78.78,78.82,75.9,76.55,55090157
FCX,2014-10-01,32.8,32.8,31.84,31.88,13884645
FDX,2014-10-01,161,161.39,157.64,158.14,2429562
FE,2014-10-01,33.57,33.82,33.19,33.37,2852899
FFIV,2014-10-01,118.5,118.64,116.3,117.08,1036051
FISV,2014-10-01,64.58,64.7,64.04,64.32,1009304
FIS,2014-10-01,56.11,56.23,55.62,55.7,876296
FITB,2014-10-01,20.03,20.12,19.79,19.795,7078976
FLIR,2014-10-01,31.19,31.29,30.52,30.61,677353
FLR,2014-10-01,67.04,67.05,65.84,65.89,2391811
FLS,2014-10-01,70.24,71.06,69.72,70.52,1488922
FL,2014-10-01,55.57,55.6604,54.6,54.82,1999935
FMC,2014-10-01,56.69,57.16,56.16,56.31,2137473
FOXA,2014-10-01,34.25,34.315,33.63,33.7,11364942
FOX,2014-10-01,33.15,33.26,32.65,32.86,2713760
FRT,2014-10-01,118.44,119.51,118.02,118.71,691539
FTI,2014-10-01,54.19,54.64,53.0001,53.25,2450623
F,2014-10-01,14.77,14.83,14.56,14.59,55948262
GD,2014-10-01,126.17,126.22,124.11,124.29,1929316
GE,2014-10-01,25.43,25.47,25.08,25.16,42081150
GGP,2014-10-01,23.5,23.71,23.385,23.49,4186789
GILD,2014-10-01,106.99,107.59,105.19,105.59,11659388
GIS,2014-10-01,49.71,50.085,49.6,49.98,3798024
GLW,2014-10-01,19.27,19.31,18.79,18.8,14990801
GM,2014-10-01,31.97,33.03,31.71,32.49,31138729
GOOGL,2014-10-01,586.8,588.72,578.02,579.63,1449686
GOOG,2014-10-01,576.01,577.5799,567.01,568.27,1445027
GPC,2014-10-01,86,87.31,86,86.58,860213
GPN,2014-10-01,34.95,35.025,34.3,34.395,2336104
GPS,2014-10-01,41.63,41.895,41.34,41.51,3588026
GRMN,2014-10-01,51.76,51.94,50.95,50.99,1529406
GS,2014-10-01,183.19,183.85,180.33,180.7,4196286
GT,2014-10-01,22.48,22.58,21.96,22.11,4888536
GWW,2014-10-01,251.42,251.67,249.835,250.63,609076
HAL,2014-10-01,64.63,64.88,62.08,62.47,9728748
HAS,2014-10-01,55.04,55.37,54.57,54.85,1535126
HBAN,2014-10-01,9.73,9.75,9.58,9.6,12751413
HBI,2014-10-01,26.7925,26.845,26.26,26.4775,3021688
HCA,2014-10-01,70.52,70.52,68.26,68.45,4445538
HCN,2014-10-01,62.53,62.89,62.34,62.69,2661182
HCP,2014-10-01,39.77,40.19,39.71,40,3111661
HD,2014-10-01,92.14,92.34,90.92,91.02,5970715
HES,2014-10-01,93.94,94.58,90.92,91.59,4306996
HIG,2014-10-01,37.21,37.26,36.29,36.47,7865723
HII,2014-10-01,103.8,103.8,101.39,103.04,441732
HOG,2014-10-01,58.27,58.58,57.58,57.64,2805330
HOLX,2014-10-01,24.35,24.36,23.15,23.84,9315270
HON,2014-10-01,92.75,92.85,91.3,91.66,4462118
HP,2014-10-01,98,98.47,94.2,94.58,1342397
HRB,2014-10-01,30.9,31.01,30.34,30.51,5417599
HRL,2014-10-01,25.78,25.78,25.48,25.53,1868460
HRS,2014-10-01,66.34,66.71,66.04,66.4,834293
HSIC,2014-10-01,58.125,58.215,57.47,57.5625,1205150
HST,2014-10-01,21.27,21.34,20.9,21.02,5078977
HSY,2014-10-01,95.07,95.39,94.21,94.33,1517780
HUM,2014-10-01,130.28,130.6,127.49,127.99,1312297
IBM,2014-10-01,189.91,190.4,186.79,187.17,3723192
ICE,2014-10-01,39.01,39.066,38.683,38.816,3449230
IDXX,2014-10-01,58.695,61.05,58.005,60.48,2720926
IFF,2014-10-01,95.73,95.73,94.09,94.13,530949
ILMN,2014-10-01,164.36,164.37,157.53,158.7,1283084
INCY,2014-10-01,49.14,49.22,47.27,47.91,1011789
INFO,2014-10-01,23.32,23.48,23.01,23.3,335214
INTC,2014-10-01,34.61,34.78,33.84,33.99,35095646
INTU,2014-10-01,87.36,87.72,85.5175,85.72,2010263
IPG,2014-10-01,18.27,18.28,17.85,17.9,3749439
IP,2014-10-01,47.59,47.84,46.99,47.21,4432820
IQV,2014-10-01,56.26,56.4999,54.08,54.56,959662
IRM,2014-10-01,32.56,32.73,31.9,32.18,2945190
IR,2014-10-01,56.14,56.53,55.14,55.53,3261413
ISRG,2014-10-01,154.4398,154.8432,151.9032,154.2665,837762
ITW,2014-10-01,84.28,84.37,82.9,83.11,2183985
IT,2014-10-01,73.34,73.715,73.02,73.25,605167
IVZ,2014-10-01,39.45,39.45,38.7,38.83,3708559
JBHT,2014-10-01,74.33,74.34,73.2,73.32,1455052
JCI,2014-10-01,46.5654,46.9005,46.4293,46.5235,5381041
JEC,2014-10-01,48.81,48.81,47.26,47.35,2194906
JNJ,2014-10-01,105.98,106.28,103.95,104.3,12267373
JNPR,2014-10-01,22.1,22.12,21.64,21.68,7008624
JPM,2014-10-01,60.24,60.4,59.73,59.77,18995987
JWN,2014-10-01,68.36,68.36,66.08,67.58,1985193
KEY,2014-10-01,13.35,13.415,13.15,13.18,7788677
KIM,2014-10-01,21.7,21.92,21.62,21.73,4954839
KLAC,2014-10-01,78.88,78.88,76.29,76.54,2079501
KMB,2014-10-01,107.03,107.79,106.63,106.75,1565042
KMI,2014-10-01,38.35,38.61,38.1,38.2,9321645
KMX,2014-10-01,46.39,46.415,45.24,45.31,2683509
KORS,2014-10-01,71.57,72.33,71.18,71.66,4190492
KO,2014-10-01,42.55,42.85,42.37,42.74,30409720
KR,2014-10-01,25.96,25.98,25.77,25.8,5078542
KSS,2014-10-01,60.89,61.29,60.3,60.41,2081711
KSU,2014-10-01,120.11,120.225,116.14,116.86,1434578
K,2014-10-01,60.5,61.06,60.43,60.65,2274808
LB,2014-10-01,66.98,66.98,65.89,66.13,1437779
LEG,2014-10-01,34.81,34.87,34.31,34.65,1537386
LEN,2014-10-01,38.0588,38.3039,37.6323,37.7941,2390401
LH,2014-10-01,101.88,102.47,101.1,101.18,736688
LKQ,2014-10-01,26.51,26.98,26.51,26.63,2787839
LLL,2014-10-01,118.4,118.4,115.23,115.23,1191155
LLY,2014-10-01,65.88,65.88,64.7,65.08,4250991
LMT,2014-10-01,181.15,181.15,177.0801,177.89,1901420
LNC,2014-10-01,53.49,53.49,51.63,51.7,2617756
LNT,2014-10-01,27.72,28.1884,27.69,27.9,2341750
LOW,2014-10-01,52.76,53.06,52.45,52.6,5502894
LRCX,2014-10-01,74.69,74.88,72.59,72.66,1876213
LUK,2014-10-01,23.83,23.84,23.37,23.44,2407476
LUV,2014-10-01,32.97,33.06,32.42,32.55,10967694
LYB,2014-10-01,107.77,107.79,104.45,105,6965346
L,2014-10-01,41.66,41.89,41.22,41.33,1533425
MAA,2014-10-01,65.63,66.45,65.54,66.21,591146
MAC,2014-10-01,63.71,64.33,63.5,63.82,988466
MAR,2014-10-01,69.56,69.58,67.34,67.94,4252139
MAS,2014-10-01,24.2,24.22,23.44,23.5,4264034
MAT,2014-10-01,30.62,30.62,30.29,30.46,4974213
MA,2014-10-01,73.82,74.18,73.07,73.32,6625148
MCD,2014-10-01,94.37,95.08,94.01,94.19,5339524
MCHP,2014-10-01,47.15,47.26,45.9,46.07,3016535
MCK,2014-10-01,194.92,194.99,191.95,192.57,734760
MCO,2014-10-01,94.78,94.994,92.42,92.61,1804444
MDLZ,2014-10-01,34.11,34.27,33.52,33.75,10905558
MDT,2014-10-01,61.95,62.77,61.6,62.47,13010847
MET,2014-10-01,53.49,53.54,52.09,52.22,6983064
MGM,2014-10-01,22.48,22.52,21.97,22.11,9767698
MHK,2014-10-01,134.67,134.67,131.29,131.81,891721
MKC,2014-10-01,67.24,67.24,65.16,65.61,1520494
MLM,2014-10-01,128.65,128.65,124.51,125.4,1038093
MMC,2014-10-01,52.41,52.41,51.545,51.73,2343185
MMM,2014-10-01,141.16,141.67,138.72,139.18,2925861
MNST,2014-10-01,30.5333,30.5333,30.0633,30.1766,3554556
MON,2014-10-01,111.79,112,110.43,110.78,4390274
MOS,2014-10-01,44.09,44.14,42.96,43.23,4744804
MO,2014-10-01,45.98,46.13,45.68,45.77,7517321
MPC,2014-10-01,42.465,42.52,41.145,41.22,5749684
MRK,2014-10-01,59.09,59.215,58.5,58.71,9088935
MRO,2014-10-01,37.59,38.04,36.96,37.13,5984086
MSFT,2014-10-01,46.27,46.53,45.845,45.9,38088355
MSI,2014-10-01,63.38,63.38,62.27,62.34,3382146
MS,2014-10-01,34.37,34.45,33.81,33.96,14873158
MTB,2014-10-01,123.26,123.31,122.07,122.28,996466
MTD,2014-10-01,256.69,257.4,251.43,251.79,216566
MU,2014-10-01,34.25,34.25,33.22,33.5,36237572
MYL,2014-10-01,45.64,45.73,45.02,45.27,3443482
M,2014-10-01,58.34,58.66,57.65,57.76,4698365
NAVI,2014-10-01,17.71,17.84,17.42,17.44,2330367
NBL,2014-10-01,68.34,68.73,66.53,66.79,2593430
NCLH,2014-10-01,35.9,36.1505,35.11,35.17,1099806
NDAQ,2014-10-01,42.43,42.43,41.8409,41.95,767220
NEE,2014-10-01,93.68,95.35,93.68,94.29,1591698
NEM,2014-10-01,23.2,23.33,22.94,23.01,6802512
NFLX,2014-10-01,64.0985,64.2857,62.4699,62.6857,15421658
NFX,2014-10-01,37.14,37.49,36.13,36.16,3133060
NI,2014-10-01,40.94,41.435,40.7769,40.86,2551961
NKE,2014-10-01,44.455,44.5,43.755,43.85,9472554
NLSN,2014-10-01,44.33,44.38,43.73,43.83,1886188
NOC,2014-10-01,130.61,130.86,127.76,128.02,1567307
NOV,2014-10-01,76.2,76.7255,74.09,74.54,6559164
NRG,2014-10-01,30.68,31.35,30.68,31.19,7929166
NSC,2014-10-01,110.86,110.97,108.17,108.65,2396549
NTAP,2014-10-01,42.62,42.68,41.27,41.33,4384776
NTRS,2014-10-01,68.1,68.1,67.14,67.26,856582
NUE,2014-10-01,54.28,54.29,52.57,52.83,2366284
NVDA,2014-10-01,18.48,18.61,18.22,18.27,8775121
NWL,2014-10-01,34.41,34.47,33.98,34.03,2057195
NWSA,2014-10-01,16.27,16.34,15.95,15.975,8270632
NWS,2014-10-01,16.06,16.1,15.76,15.82,1413099
OKE,2014-10-01,65.6,66.2,64.63,64.72,1183582
OMC,2014-10-01,68.69,68.89,67.22,67.44,1625181
ORCL,2014-10-01,38.32,38.41,37.945,38.09,17452364
ORLY,2014-10-01,149.97,150.92,149.28,149.44,657319
OXY,2014-10-01,96.01,97.04,94.17,94.29,6115834
O,2014-10-01,40.79,41.22,40.71,40.97,2814872
PAYX,2014-10-01,43.54,43.9,43.34,43.48,2496941
PBCT,2014-10-01,14.49,14.5,14.29,14.37,3584847
PCAR,2014-10-01,56.71,56.83,56.01,56.21,2388116
PCG,2014-10-01,45.19,45.65,44.97,45.19,2961411
PCLN,2014-10-01,1154.29,1154.75,1131.31,1137.66,959277
PDCO,2014-10-01,41.48,41.58,41.04,41.21,1073494
PEG,2014-10-01,37.29,37.785,37.16,37.29,3124026
PEP,2014-10-01,92.67,93.22,92.42,92.65,4842772
PFE,2014-10-01,29.37,29.41,29.02,29.15,35887859
PFG,2014-10-01,52.39,52.39,50.585,50.69,2736359
PGR,2014-10-01,25.31,25.46,25.11,25.18,3011984
PG,2014-10-01,84.02,84.04,83.03,83.14,9029128
PHM,2014-10-01,17.66,17.75,17.495,17.59,4545193
PH,2014-10-01,113.68,113.97,111.37,111.67,1379646
PKG,2014-10-01,63.7,63.7,62.71,62.92,1376846
PKI,2014-10-01,43.58,43.58,42.74,42.85,1275049
PLD,2014-10-01,37.68,37.95,37.4,37.56,2548585
PM,2014-10-01,83.25,83.88,83.21,83.47,5786414
PNC,2014-10-01,85.58,85.7,84.312,84.58,2398693
PNR,2014-10-01,65.4,65.69,64.5,64.61,2621259
PNW,2014-10-01,54.7,55.37,54.59,54.81,594170
PPG,2014-10-01,98.25,98.25,94.835,95.585,3028990
PPL,2014-10-01,32.95,33.46,32.905,33.1,4962561
PRGO,2014-10-01,151.04,151.04,148.44,149.18,796622
PRU,2014-10-01,87.66,87.89,85.63,85.69,3286264
PSA,2014-10-01,165.73,167.19,165.165,165.76,624271
PSX,2014-10-01,81.31,82,79.56,79.63,4192316
PVH,2014-10-01,121.22,121.55,119.43,120.24,625194
PWR,2014-10-01,36.27,36.34,35.06,35.1,1712249
PXD,2014-10-01,196.65,199.56,188.6,189.82,2180790
PX,2014-10-01,128.81,129.295,125.59,125.83,2243068
QCOM,2014-10-01,74.64,74.81,73.84,73.88,9098998
RCL,2014-10-01,67.06,67.15,63.87,63.99,3278026
REGN,2014-10-01,363.95,363.95,352.91,355.61,669386
REG,2014-10-01,53.69,54.32,53.56,53.79,916106
RE,2014-10-01,161.57,162.95,160.25,160.54,387509
RF,2014-10-01,10.03,10.05,9.85,9.89,15773796
RHI,2014-10-01,48.91,48.91,47.96,48.22,883865
RHT,2014-10-01,56.56,57,56.1099,56.47,3654396
RJF,2014-10-01,53.28,53.36,52.05,52.24,1007978
RL,2014-10-01,164.8,164.8,161.84,163.36,975345
RMD,2014-10-01,49.11,49.98,49.033,49.5,1068666
ROK,2014-10-01,109.39,110.1,108.38,109.39,1815279
ROP,2014-10-01,146.28,146.28,144.74,145.35,451852
ROST,2014-10-01,37.72,37.77,37.4,37.495,2507502
RRC,2014-10-01,68,69.5,67.19,67.45,3498705
RSG,2014-10-01,39.11,39.11,37.75,37.89,3731571
RTN,2014-10-01,100.97,100.97,98.7,99.19,2642505
SBAC,2014-10-01,110.3,111.42,109.07,109.45,1202746
SBUX,2014-10-01,37.84,37.955,37.205,37.305,8119064
SCG,2014-10-01,49.7,50.25,49.6,49.67,871239
SCHW,2014-10-01,29.2,29.33,28.69,28.79,11212598
SEE,2014-10-01,34.85,34.86,33.7,33.96,3075381
SHW,2014-10-01,218.63,218.91,213.0738,213.74,509061
SIG,2014-10-01,113.47,114.11,111.09,112.14,792334
SJM,2014-10-01,99,99.17,97.72,97.89,675017
SLB,2014-10-01,101.41,102.4,98.38,98.85,8680354
SLG,2014-10-01,101.11,101.8,100.57,101.32,1182131
SNA,2014-10-01,120.98,120.98,118.14,118.53,461296
SNI,2014-10-01,78.1,78.25,77.37,77.99,3290860
SNPS,2014-10-01,39.6,39.75,39.37,39.52,894108
SO,2014-10-01,43.8,44.28,43.71,44.09,5901474
SPGI,2014-10-01,84.33,84.44,82.47,82.71,1517121
SPG,2014-10-01,164.29,165.93,163.89,164.91,1405613
SRCL,2014-10-01,116.87,116.99,116.02,116.37,546635
SRE,2014-10-01,105.53,106.16,104.79,105.07,1128042
STI,2014-10-01,38.07,38.1,37.55,37.64,4024121
STT,2014-10-01,73.59,73.775,72.48,72.5,1973568
STX,2014-10-01,57.06,57.25,54.83,55.08,4000859
STZ,2014-10-01,86.66,86.825,84.22,85.26,2696256
SWKS,2014-10-01,57.69,57.8,52.57,53.31,10660807
SWK,2014-10-01,88.79,88.84,87.18,87.5,1395628
SYF,2014-10-01,24.44,24.59,24.18,24.22,1196693
SYK,2014-10-01,81.03,81.61,80.18,81.33,2467392
SYMC,2014-10-01,23.51,23.55,22.93,23.05,5884158
SYY,2014-10-01,37.3,37.61,36.96,36.99,4292812
TAP,2014-10-01,74,74.09,72.29,72.58,1550515
TDG,2014-10-01,183.99,184.5,181.606,182.38,413213
TEL,2014-10-01,55.29,55.44,54.26,54.54,3623639
TGT,2014-10-01,62.68,62.9,62.03,62.07,3883861
TIF,2014-10-01,96.21,96.29,94.09,94.33,1967425
TJX,2014-10-01,59.27,59.79,58.96,59.22,3413588
TMK,2014-10-01,52.27,52.28,51.8,51.92,1069126
TMO,2014-10-01,122.3,122.3,119.27,119.57,2481136
TPR,2014-10-01,35.53,35.6,34.69,34.87,4664236
TRIP,2014-10-01,91.01,91.08,88.91,89.49,2138525
TROW,2014-10-01,78.5,78.7175,76.81,77.08,1685195
TRV,2014-10-01,94.12,94.14,92.99,93.1,2323416
TSCO,2014-10-01,61.4,61.48,60.2001,60.35,1706667
TSN,2014-10-01,39.82,40.09,39.39,39.99,7032508
TSS,2014-10-01,30.96,30.96,30.46,30.57,658140
TWX,2014-10-01,75.15,75.19,73.51,73.71,6232046
TXN,2014-10-01,47.51,47.72,46.82,46.88,7854559
TXT,2014-10-01,35.92,35.94,35.31,35.48,1648819
T,2014-10-01,35.09,35.23,34.93,34.96,28857946
UAA,2014-10-01,34.45,34.505,32.81,33.185,6626024
UAL,2014-10-01,45.62,46.1501,44.37,45.47,10630665
UDR,2014-10-01,27.26,27.48,27.15,27.27,1600187
UHS,2014-10-01,104.62,105.36,102.61,103.61,1582949
ULTA,2014-10-01,117.81,118.18,115.17,115.83,874833
UNH,2014-10-01,86,86.26,84.61,84.88,4140232
UNM,2014-10-01,34.29,34.46,33.78,33.81,2277240
UNP,2014-10-01,107.48,107.65,105.41,105.8,4517964
UPS,2014-10-01,98.44,98.48,96.75,96.92,3485902
URI,2014-10-01,110.92,110.98,103.43,104.43,3652856
USB,2014-10-01,41.86,41.88,41.21,41.26,6422184
UTX,2014-10-01,105.2,105.25,103.44,103.84,5865167
VAR,2014-10-01,80.28,80.33,79.58,79.98,961515
VFC,2014-10-01,66.08,66.23,65.55,65.89,2091669
VIAB,2014-10-01,76.67,76.79,75.02,75.22,2907184
VLO,2014-10-01,46.39,47.09,45.31,45.6,8619727
VMC,2014-10-01,60.31,60.57,58.82,58.9,1493582
VNO,2014-10-01,99.78,100.65,99.25,99.77,821162
VRSK,2014-10-01,60.68,60.81,59.97,60.11,617680
VRSN,2014-10-01,55.01,55.11,54.05,54.31,885866
VRTX,2014-10-01,112.88,112.89,105.27,107.25,2747701
VTR,2014-10-01,62,62.71,61.99,62.48,2711246
VZ,2014-10-01,49.73,49.95,49.4,49.43,16816120
V,2014-10-01,53.2125,53.4525,52.4375,52.5025,11687260
WAT,2014-10-01,99.3,99.3,98.4,98.42,670734
WBA,2014-10-01,59.58,59.84,58.63,59.04,6021301
WDC,2014-10-01,96.48,96.78,94.43,94.58,1912180
WEC,2014-10-01,43.12,43.71,43.01,43.2,1652486
WFC,2014-10-01,51.84,51.96,51.2,51.26,16526969
WHR,2014-10-01,145.32,145.48,141,141.55,1499409
WMB,2014-10-01,55.34,56,54.49,54.77,9268669
WMT,2014-10-01,76.51,76.86,75.91,76.12,6524863
WM,2014-10-01,47.64,47.64,47.06,47.15,1810621
WU,2014-10-01,16,16.11,15.8,15.93,6521456
WYNN,2014-10-01,185,185.11,180.38,182.3,2105488
WYN,2014-10-01,81.23,81.23,78.42,78.95,1525590
WY,2014-10-01,31.86,31.98,31.62,31.78,3906370
XEC,2014-10-01,126.94,129.115,122.86,123.79,1344821
XEL,2014-10-01,30.74,30.74,30.37,30.47,3063761
XLNX,2014-10-01,42.43,42.47,41.64,41.81,4498221
XL,2014-10-01,33.17,33.37,33.015,33.16,2636390
XOM,2014-10-01,94.11,94.54,92.715,92.86,14028600
XRAY,2014-10-01,45.6,45.67,45.07,45.31,1022505
XRX,2014-10-01,52.96,53.04,52.16,52.32,2267448
XYL,2014-10-01,35.45,35.53,34.68,34.86,997040
YUM,2014-10-01,71.93,72.34,71.1,71.51,3046842
ZBH,2014-10-01,100.63,101.17,99.5,100.76,1687132
ZION,2014-10-01,29.03,29.08,28.45,28.54,2533994
ZTS,2014-10-01,36.87,37.01,36.23,36.45,5508285
AAL,2014-10-02,34.47,35.38,33.51,33.93,21482153
AAPL,2014-10-02,99.27,100.22,98.04,99.9,47757828
AAP,2014-10-02,130.2,133.23,130.03,132.97,944465
ABBV,2014-10-02,57.54,57.7,56.14,56.67,8371796
ABC,2014-10-02,76.61,77.25,76.365,76.87,1470542
ABT,2014-10-02,41.22,41.45,40.91,41.21,4707110
ACN,2014-10-02,79.49,79.805,78.75,79.43,3046440
ADBE,2014-10-02,67.83,67.9512,66.15,67.06,3936898
ADI,2014-10-02,48.24,48.35,47.24,47.8,3576564
ADM,2014-10-02,50.5,51.09,50.425,50.53,2719044
ADP,2014-10-02,71.71,72.63,71.51,72.5,3007958
ADSK,2014-10-02,56.78,58.75,56.415,57.74,10205237
ADS,2014-10-02,241.2,244.2,239.64,243.67,466755
AEE,2014-10-02,38.38,38.95,38.38,38.46,937261
AEP,2014-10-02,52.37,52.78,52.18,52.28,2363099
AES,2014-10-02,14.2,14.32,13.98,14.14,4880287
AET,2014-10-02,79.79,79.95,78.35,79.39,2269905
AFL,2014-10-02,57.56,57.83,57.14,57.67,2555731
AGN,2014-10-02,238.73,240.38,235.24,236,2235467
AIG,2014-10-02,52.97,53.12,51.7,52.61,12801886
AIV,2014-10-02,31.93,32.19,31.62,31.91,1169219
AIZ,2014-10-02,63,63.54,62.29,63.45,660382
AJG,2014-10-02,44.76,44.99,44.445,44.76,577004
AKAM,2014-10-02,58.23,58.83,57.44,58.09,1556823
ALB,2014-10-02,57.78,58.95,57.22,58.88,1686635
ALGN,2014-10-02,49.94,50.11,47.61,48.8,2388494
ALK,2014-10-02,42.88,43.54,42.08,42.92,997093
ALLE,2014-10-02,47.68,48.07,47.37,47.87,2127122
ALL,2014-10-02,60.92,61.43,60.74,61.14,1961656
ALXN,2014-10-02,167.23,169.49,164.68,167.86,1051373
AMAT,2014-10-02,20.97,21.04,20.39,20.53,24922735
AMD,2014-10-02,3.37,3.44,3.28,3.39,27904965
AME,2014-10-02,49.25,49.5,48.64,49.29,1378396
AMGN,2014-10-02,138.98,139.77,136.32,137.2,3060874
AMG,2014-10-02,194.81,197.32,192.55,196.79,452727
AMP,2014-10-02,119.59,120.42,118.26,119.92,911003
AMT,2014-10-02,93.49,94.06,93.09,93.49,1671971
AMZN,2014-10-02,316.92,318.53,311.31,318.41,3553944
ANDV,2014-10-02,61.04,61.82,59.64,60.72,3061204
ANSS,2014-10-02,75.15,76.74,74.83,76.37,414446
ANTM,2014-10-02,118.36,119.21,116.87,118.45,1694082
AON,2014-10-02,86.73,87.24,86.23,86.86,945695
AOS,2014-10-02,23.29,23.455,23.075,23.405,1119122
APA,2014-10-02,90.06,90.13,87.68,88.74,5087359
APC,2014-10-02,98.23,99.48,96.32,98.67,6146348
APD,2014-10-02,126.34,128.22,124.49,127.42,2432292
APH,2014-10-02,49.115,49.515,48.8051,49.36,1665242
ARE,2014-10-02,74,74.5,73.44,73.92,373719
ARNC,2014-10-02,47.16,47.22,44.67,46.08,8394111
ATVI,2014-10-02,20.54,20.62,19.96,20.405,6718766
AVB,2014-10-02,141.15,142.61,141.15,141.92,1085616
AVGO,2014-10-02,85.08,85.4,80.84,83.21,3428083
AVY,2014-10-02,43.8,44.1,43.26,43.76,929098
AWK,2014-10-02,48.08,48.24,47.75,48.01,537037
AXP,2014-10-02,86.39,86.5,85.06,85.87,4217094
AYI,2014-10-02,130.8,134.25,130.0001,133.02,792990
AZO,2014-10-02,509.27,516.23,506.3,513.3,277770
A,2014-10-02,56.13,56.24,55.29,55.83,1708052
BAC,2014-10-02,16.86,16.99,16.63,16.88,118018774
BAX,2014-10-02,71.61,71.6786,70.81,71.55,2239602
BA,2014-10-02,124.4,125.55,123.8381,124.17,3207500
BBT,2014-10-02,37.04,37.49,36.95,37.34,4249396
BBY,2014-10-02,32.53,32.81,31.68,32.72,3765737
BDX,2014-10-02,113.67,114.42,113.05,114.12,786024
BEN,2014-10-02,54.05,54.69,53.695,54.56,3439311
BF.B,2014-10-02,44.105,44.2,43.715,43.92,768292
BIIB,2014-10-02,322.6,324.45,317.53,319.84,1116330
BK,2014-10-02,38.19,38.29,37.78,38.21,3856390
BLK,2014-10-02,321.97,324.6599,319.12,323.59,476525
BLL,2014-10-02,30.995,31.29,30.88,31.155,2064516
BMY,2014-10-02,50.53,50.9,50.01,50.21,5891415
BRK.B,2014-10-02,136.61,138.14,136.61,137.64,4594800
BSX,2014-10-02,11.82,11.9,11.655,11.85,10095697
BWA,2014-10-02,53.4,54.33,53.31,54.03,2698867
BXP,2014-10-02,115.76,116.57,115.44,115.99,829495
CAG,2014-10-02,32.95,33,32.41,32.77,3194104
CAH,2014-10-02,74.78,75.61,74.32,75.05,2713391
CAT,2014-10-02,97.65,97.98,96.145,97.41,4461047
CA,2014-10-02,27.04,27.26,26.82,27.18,2345988
CBG,2014-10-02,29.11,29.39,28.74,29.02,1705342
CBOE,2014-10-02,53.64,54.54,53.43,54.34,710181
CBS,2014-10-02,52.42,52.54,50.52,52.34,17811732
CB,2014-10-02,103.92,105.1,103.52,104.63,1208076
CCI,2014-10-02,80.05,80.55,79.36,80.5,2273447
CCL,2014-10-02,39.1,39.12,37.67,38.58,9584361
CDNS,2014-10-02,16.93,17.205,16.81,17.15,2302737
CELG,2014-10-02,92.93,93.64,91.5,92.81,4077126
CERN,2014-10-02,58.49,59.49,58.38,59.14,1525092
CFG,2014-10-02,23.34,23.59,23.303,23.34,3121384
CF,2014-10-02,53.472,55.278,52.764,55.192,5590345
CHD,2014-10-02,34.915,35.175,34.68,34.725,1946446
CHK,2014-10-02,22.27,22.36,21.43,22.23,13222766
CHRW,2014-10-02,65,66.2,64.59,66.1,1924495
CHTR,2014-10-02,148.52,149.27,146.66,148.85,1760405
CINF,2014-10-02,46.53,47.03,46.41,46.84,491871
CI,2014-10-02,89.38,89.68,87.76,88.72,1545170
CLX,2014-10-02,95.81,96.21,95.28,95.96,1013753
CL,2014-10-02,64.75,64.98,64.51,64.78,3230473
CMA,2014-10-02,49.13,49.62,48.78,49.32,1151027
CMCSA,2014-10-02,26.415,26.485,25.8185,26.42,36106320
CME,2014-10-02,79.73,80.94,79.62,80.42,2299663
CMG,2014-10-02,661.13,666.649,659.37,662.57,306430
CMI,2014-10-02,134.76,134.87,131.1,132.98,5184842
CMS,2014-10-02,29.81,29.99,29.68,29.78,1689290
CNC,2014-10-02,40.64,40.815,39.775,40.345,1540356
CNP,2014-10-02,24.54,24.68,24.43,24.53,3064352
COF,2014-10-02,80.68,81.5,80.14,81.13,2721753
COG,2014-10-02,31.54,31.84,31.16,31.52,8422326
COL,2014-10-02,76.66,77.1,76.01,76.57,525493
COO,2014-10-02,155.18,156.095,153.2401,155.34,261941
COP,2014-10-02,74.57,75.13,73.3701,74.69,7414365
COST,2014-10-02,124.99,126.21,124.82,125.79,1545842
COTY,2014-10-02,16.33,16.41,15.99,16.04,1476050
CPB,2014-10-02,42.22,42.45,41.92,42.1,1199822
CRM,2014-10-02,56.41,57.1,56.2001,56.64,4604494
CSCO,2014-10-02,25.05,25.11,24.75,25.06,28334042
CSX,2014-10-02,31.235,31.45,30.96,31.34,8520853
CTAS,2014-10-02,68.53,68.63,67.43,68.29,676755
CTL,2014-10-02,40.48,40.89,40.13,40.76,2542464
CTSH,2014-10-02,44.22,44.68,43.88,43.9,5361649
CTXS,2014-10-02,68.7,69.29,67.95,68.94,1523371
CVS,2014-10-02,79.23,80.26,79.02,80.06,6297041
CVX,2014-10-02,117.39,117.8999,116.13,117.11,8171219
CXO,2014-10-02,120.11,121.1,115.32,120.36,1770081
C,2014-10-02,50.94,51.52,50.66,51.25,18394352
DAL,2014-10-02,35.33,35.99,34.42,35.28,19366301
DE,2014-10-02,81.51,81.79,80.95,81.71,4115778
DFS,2014-10-02,63.47,64.03,62.8,63.68,2337676
DGX,2014-10-02,60.25,60.79,59.68,60.63,1242683
DG,2014-10-02,59.89,61.11,59.89,61.06,4011957
DHI,2014-10-02,20.34,20.54,20.08,20.5,5267322
DHR,2014-10-02,74.52,74.79,73.83,74.43,4595547
DISCA,2014-10-02,36.12,36.41,35.47,36.27,5380880
DISCK,2014-10-02,35.91,36.15,35.31,36.05,2385578
DISH,2014-10-02,63.43,63.71,62.09,63.58,2768551
DIS,2014-10-02,87.5,87.66,84.65,86.79,11051144
DLR,2014-10-02,62.74,63.33,62.33,62.83,1114311
DLTR,2014-10-02,55.36,55.887,55.02,55.75,1870188
DOV,2014-10-02,79.29,80.21,78.74,79.61,1258967
DPS,2014-10-02,63.47,63.91,63.35,63.6,2068450
DRE,2014-10-02,17.17,17.38,17.06,17.26,3369532
DRI,2014-10-02,51.3,51.9,51.15,51.48,1842660
DTE,2014-10-02,76.19,76.95,76.06,76.27,912238
DUK,2014-10-02,75.22,75.77,74.89,74.99,3516580
DVA,2014-10-02,72.99,73.85,72.806,73.74,774537
DVN,2014-10-02,66.57,67.06,65.13,66.56,3325538
D,2014-10-02,69.25,69.75,69.02,69.32,1679227
EA,2014-10-02,35.09,35.85,34.82,35.59,2631285
EBAY,2014-10-02,55.23,55.62,54.37,54.86,12521672
ECL,2014-10-02,112.43,113.46,111.53,113.3,1300483
ED,2014-10-02,56.98,57.3,56.76,56.8,1355432
EFX,2014-10-02,73.31,73.69,72.96,73.36,465706
EIX,2014-10-02,56.64,57.11,56.18,56.3,2202182
EL,2014-10-02,73.88,74.24,73.57,73.7,2022615
EMN,2014-10-02,78.78,78.99,77.35,78.57,1798241
EMR,2014-10-02,61.48,62.49,61.31,62.14,3890445
EOG,2014-10-02,95.76,97.64,94.27,97.06,5382663
EQIX,2014-10-02,206.79,207.48,202.91,204.66,655602
EQR,2014-10-02,62.12,62.52,61.9,62.22,2201489
EQT,2014-10-02,89.03,90.74,88.04,90.11,1371732
ESRX,2014-10-02,70.05,70.65,69.77,70.45,3108725
ESS,2014-10-02,179.01,179.53,177.41,178.63,404159
ES,2014-10-02,44.84,45.3,44.79,45.05,2604100
ETFC,2014-10-02,22,22.28,21.67,22.15,3165886
ETN,2014-10-02,62,62.58,60.38,62.04,6621304
ETR,2014-10-02,77.79,78.32,77.32,77.47,1593674
EW,2014-10-02,51.63,52.23,51.425,52.14,1414088
EXC,2014-10-02,34.47,34.97,34.4,34.73,6402390
EXPD,2014-10-02,39.85,40.24,39.57,40.19,1308678
EXPE,2014-10-02,84.61,84.95,82.16,83.37,2682163
EXR,2014-10-02,51.48,51.79,51.1,51.69,518985
FAST,2014-10-02,44.59,45.56,44.27,45.475,1563281
FBHS,2014-10-02,40.19,40.74,39.77,40.55,1024815
FB,2014-10-02,76.57,77.48,75.64,77.08,36487612
FCX,2014-10-02,31.9,32.12,31.25,32.07,14230744
FDX,2014-10-02,158.16,159.35,156.7,159.03,1747201
FE,2014-10-02,33.31,33.57,33.22,33.46,3273861
FFIV,2014-10-02,117.02,119.21,116.49,118.71,745552
FISV,2014-10-02,64.27,64.81,64.03,64.35,782458
FIS,2014-10-02,55.81,56,55.26,55.63,971925
FITB,2014-10-02,19.81,19.93,19.55,19.79,9239292
FLIR,2014-10-02,30.5,30.9,30.13,30.75,794439
FLR,2014-10-02,65.94,66.37,65.18,65.69,1657977
FLS,2014-10-02,70.43,70.72,69.26,69.84,1314280
FL,2014-10-02,54.77,55.23,54.4,54.94,1635162
FMC,2014-10-02,56.1,57.11,56,56.93,2330621
FOXA,2014-10-02,33.65,33.82,32.52,33.41,25626286
FOX,2014-10-02,32.9,32.91,31.57,32.37,7166176
FRT,2014-10-02,118.88,119.29,117.57,118.57,344483
FTI,2014-10-02,52.84,52.8599,51.4,52.5,4481761
F,2014-10-02,14.655,14.67,14.44,14.56,37788366
GD,2014-10-02,123.08,123.65,120.56,121.8,5747446
GE,2014-10-02,25.19,25.25,25.01,25.12,28502190
GGP,2014-10-02,23.43,23.63,23.19,23.35,3744077
GILD,2014-10-02,105,105.91,103.61,104.56,11530796
GIS,2014-10-02,49.98,50.23,49.83,50.14,3471883
GLW,2014-10-02,18.75,18.89,18.32,18.7,12836933
GM,2014-10-02,32.53,33.4,32.49,33.18,20794624
GOOGL,2014-10-02,578,583.24,574.05,580.88,1536935
GOOG,2014-10-02,567.31,571.91,563.32,570.08,1175307
GPC,2014-10-02,86.47,87.3499,86.17,87.09,509954
GPN,2014-10-02,36.05,36.8,35.245,36.125,3865346
GPS,2014-10-02,41.52,42.04,41.35,41.93,3787044
GRMN,2014-10-02,50.91,51,48.67,49.885,5507012
GS,2014-10-02,180.6,183.43,180.59,182.88,2789974
GT,2014-10-02,22.04,22.57,21.72,22.34,4624546
GWW,2014-10-02,250.9,253.33,250.85,252.8,474808
HAL,2014-10-02,61.9,61.93,59.67,61.44,15773142
HAS,2014-10-02,54.78,55.34,54.535,55.26,739826
HBAN,2014-10-02,9.6,9.73,9.5,9.68,10915304
HBI,2014-10-02,26.5675,27.04,26.3325,27.01,2370824
HCA,2014-10-02,68.75,69.5435,67.19,69.37,3471985
HCN,2014-10-02,62.57,62.8,62.05,62.3,2679384
HCP,2014-10-02,40,40.09,39.66,39.9,2078217
HD,2014-10-02,91.31,92.46,91.07,92.24,5991202
HES,2014-10-02,91.03,91.93,89.6,91.32,3337754
HIG,2014-10-02,36.49,36.84,36.23,36.67,4241167
HII,2014-10-02,103,103.87,102,102.9,318091
HOG,2014-10-02,57.5,58.31,57.4801,58.11,1889110
HOLX,2014-10-02,23.85,24.04,23.43,23.88,5056098
HON,2014-10-02,91.59,91.8699,90.3,91.12,2724589
HP,2014-10-02,93.72,93.73,88.68,91.01,2290582
HRB,2014-10-02,30.48,30.8,29.98,30.73,3083602
HRL,2014-10-02,25.555,25.9375,25.52,25.81,1946082
HRS,2014-10-02,66.52,66.885,64.93,66.06,561114
HSIC,2014-10-02,57.645,57.755,57.185,57.35,1026670
HST,2014-10-02,21.02,21.205,20.78,20.98,5163275
HSY,2014-10-02,94.4,94.48,93.38,93.91,1022271
HUM,2014-10-02,127.1,128.21,125.9,127.15,1323703
IBM,2014-10-02,187.66,187.78,186.24,186.91,2283619
ICE,2014-10-02,39.136,39.832,39.068,39.546,4956860
IDXX,2014-10-02,60.31,60.95,60.18,60.78,1377242
IFF,2014-10-02,94.03,94.83,93.04,94.7,407522
ILMN,2014-10-02,159.64,160.79,155.52,159.54,793611
INCY,2014-10-02,47.7,48.49,45.42,46.63,1789217
INFO,2014-10-02,23.34,23.34,22.78,22.93,346982
INTC,2014-10-02,33.96,34,33.26,33.52,32911575
INTU,2014-10-02,85.03,85.44,83.32,84.52,2613552
IPG,2014-10-02,17.87,17.94,17.39,17.8,5564289
IP,2014-10-02,47.12,47.23,46.55,46.73,5403726
IQV,2014-10-02,54.75,55.18,54.34,54.57,820037
IRM,2014-10-02,32.07,32.77,32.05,32.65,2316374
IR,2014-10-02,55.41,55.79,54.51,55.64,2741831
ISRG,2014-10-02,154.5165,157.1665,152.1332,156.5465,753354
ITW,2014-10-02,83.12,83.48,82.66,83.06,1460544
IT,2014-10-02,73.47,74.1,73.07,73.81,355892
IVZ,2014-10-02,38.71,39.11,38.305,39,3560329
JBHT,2014-10-02,73.46,74.72,73.2719,74.58,850236
JCI,2014-10-02,46.3874,46.5445,44.9529,45.2984,5078812
JEC,2014-10-02,47.2,47.48,46.2428,46.88,1848323
JNJ,2014-10-02,104.06,104.54,103.25,103.85,7566157
JNPR,2014-10-02,21.68,22.05,21.6128,21.95,2903215
JPM,2014-10-02,59.15,59.49,58.61,58.84,24561606
JWN,2014-10-02,67.5,69.02,67.45,68.83,1406320
KEY,2014-10-02,13.15,13.27,12.97,13.21,13433389
KIM,2014-10-02,21.63,21.865,21.56,21.74,3729924
KLAC,2014-10-02,76.26,76.9,75.575,76.65,1403352
KMB,2014-10-02,107,107.8299,106.67,106.81,1412128
KMI,2014-10-02,38.5,39.52,38.3,39.39,19068615
KMX,2014-10-02,46.13,46.2,45.26,46.05,2651415
KORS,2014-10-02,71.42,74.89,71.25,74.08,4623216
KO,2014-10-02,42.6,42.779,42.42,42.66,16643440
KR,2014-10-02,25.88,25.94,25.635,25.75,3775178
KSS,2014-10-02,60.51,61.105,59.91,60.83,2316038
KSU,2014-10-02,116.75,118.81,116.221,118.57,827336
K,2014-10-02,60.81,60.93,60.11,60.72,2003148
LB,2014-10-02,66.22,66.96,65.62,66.61,1199694
LEG,2014-10-02,34.67,34.92,34.48,34.83,1010193
LEN,2014-10-02,37.8823,38.3627,37.3922,38.2451,2462449
LH,2014-10-02,101.18,102.57,100.73,102.16,551064
LKQ,2014-10-02,26.7,27.19,26.51,27.07,1390516
LLL,2014-10-02,115.11,115.49,111.96,113.61,974507
LLY,2014-10-02,65.09,65.146,64.38,64.83,4313647
LMT,2014-10-02,177.66,178.3,175.79,176.35,1469110
LNC,2014-10-02,51.68,51.78,50.65,51.47,2875600
LNT,2014-10-02,27.835,28.095,27.795,27.915,1205262
LOW,2014-10-02,52.62,53.34,52.5799,53.03,4471817
LRCX,2014-10-02,72.44,72.71,70.8,72.29,2472713
LUK,2014-10-02,23.41,23.63,23.12,23.6,2129221
LUV,2014-10-02,32.9,33.23,31.58,32.46,10038919
LYB,2014-10-02,104.2,104.5,100.78,103,7078221
L,2014-10-02,41.21,41.55,40.95,41.45,905013
MAA,2014-10-02,66.21,66.63,65.81,66.29,493147
MAC,2014-10-02,63.67,64.02,63.25,63.82,750450
MAR,2014-10-02,67.98,68.16,65.48,66.8,4099811
MAS,2014-10-02,23.51,23.78,23.43,23.69,4918803
MAT,2014-10-02,30.65,31.2,30.41,31.11,4674035
MA,2014-10-02,72.87,73.73,72.59,73.42,5607133
MCD,2014-10-02,94.03,94.6,94,94.12,4123290
MCHP,2014-10-02,46.1,46.37,45.24,46.28,2681275
MCK,2014-10-02,192.79,196.22,192.41,194.85,954413
MCO,2014-10-02,92.53,92.94,92.01,92.43,1275323
MDLZ,2014-10-02,33.67,34.17,33.38,33.84,11710224
MDT,2014-10-02,62.5,63.15,61.84,62.8,10372809
MET,2014-10-02,52.29,52.83,51.88,52.55,5246141
MGM,2014-10-02,22.2,22.43,21.415,22,10234212
MHK,2014-10-02,131.53,132.78,130.71,132.06,1083275
MKC,2014-10-02,68,69.85,65.78,67.5,3522015
MLM,2014-10-02,124.99,125.31,121.795,123.43,1157755
MMC,2014-10-02,51.69,51.97,51.47,51.71,1464204
MMM,2014-10-02,138.57,139.32,137.95,138.67,3223934
MNST,2014-10-02,30.27,30.465,29.93,30.1833,3186177
MON,2014-10-02,110.54,111.02,109.36,110.19,5342409
MOS,2014-10-02,43.04,43.08,41.89,42.93,5050985
MO,2014-10-02,45.76,45.82,45.19,45.47,8062889
MPC,2014-10-02,41.215,41.5,40.12,40.475,8026432
MRK,2014-10-02,58.78,59.06,58.29,58.85,8109810
MRO,2014-10-02,36.84,37.08,35.95,36.9,5336350
MSFT,2014-10-02,45.83,46.1,45.64,45.76,25119508
MSI,2014-10-02,62.06,62.2,60.86,61.03,2723248
MS,2014-10-02,34.05,34.38,33.79,34.28,8471956
MTB,2014-10-02,122.28,122.69,121.25,122.21,1059709
MTD,2014-10-02,251.99,253.66,249.09,251.42,167206
MU,2014-10-02,33.65,34.08,32.95,33.81,27336977
MYL,2014-10-02,45.17,51,45.12,46.5,15729393
M,2014-10-02,57.93,58.62,57.25,58.35,3681769
NAVI,2014-10-02,17.38,17.6,17.235,17.4,1741525
NBL,2014-10-02,66.16,66.35,64.51,66.14,3417141
NCLH,2014-10-02,35.35,35.4195,34.124,35.03,633601
NDAQ,2014-10-02,42.36,42.5,41.64,42.09,1123809
NEE,2014-10-02,94.07,94.71,93.61,93.77,1680679
NEM,2014-10-02,23.12,23.46,22.88,23.28,8723099
NFLX,2014-10-02,62.6999,64.3556,62.5542,64.2828,18453435
NFX,2014-10-02,35.82,36.02,34.73,35.76,2986737
NI,2014-10-02,40.88,41.16,40.42,40.78,2525284
NKE,2014-10-02,43.835,44.755,43.44,44.65,8744190
NLSN,2014-10-02,43.78,44.1,43.44,43.72,2643056
NOC,2014-10-02,128.22,128.78,126.55,126.9,1349339
NOV,2014-10-02,74.72,75.21,72.89,74.19,6760338
NRG,2014-10-02,31.09,31.76,31.03,31.49,6470746
NSC,2014-10-02,109.26,110.35,108.8,110.12,2037241
NTAP,2014-10-02,41.31,41.55,40.7,41.38,1967829
NTRS,2014-10-02,67.22,67.61,66.83,67.37,674395
NUE,2014-10-02,52.85,52.96,51.54,52.38,2382667
NVDA,2014-10-02,18.24,18.33,17.77,18.19,7224861
NWL,2014-10-02,34.16,34.3,33.72,34.06,1605636
NWSA,2014-10-02,16,16.07,15.68,15.805,5823550
NWS,2014-10-02,15.75,15.9375,15.53,15.65,833598
OKE,2014-10-02,64.15,64.42,62.375,64.05,1657148
OMC,2014-10-02,67.45,67.68,66.32,67.13,1465481
ORCL,2014-10-02,38.15,38.55,37.92,38.27,14808086
ORLY,2014-10-02,149.47,151.48,149.47,150.95,533538
OXY,2014-10-02,93.83,95.82,93.24,95.22,5601792
O,2014-10-02,40.89,41.255,40.74,40.97,1630802
PAYX,2014-10-02,43.58,43.61,43.1,43.31,1976382
PBCT,2014-10-02,14.38,14.52,14.29,14.47,3771278
PCAR,2014-10-02,56.16,57.44,56.1,57.06,2922768
PCG,2014-10-02,45.03,45.4,44.89,45.09,2444433
PCLN,2014-10-02,1140,1146.63,1119.05,1139.91,797835
PDCO,2014-10-02,41.29,41.8,41.14,41.515,1233469
PEG,2014-10-02,37.19,37.54,37.16,37.26,2666742
PEP,2014-10-02,92.81,92.92,92.33,92.58,3513750
PFE,2014-10-02,29.16,29.2901,28.89,29.06,28201985
PFG,2014-10-02,50.58,51.11,50.06,50.8,1478702
PGR,2014-10-02,25.17,25.425,25.14,25.35,2038101
PG,2014-10-02,83.1,83.97,82.95,83.05,8858502
PHM,2014-10-02,17.67,17.86,17.475,17.78,5135010
PH,2014-10-02,111.75,112.27,110.27,111.13,1013680
PKG,2014-10-02,62.83,62.91,61.98,62.3,1311980
PKI,2014-10-02,42.68,42.82,42.13,42.4,1207239
PLD,2014-10-02,37.48,37.71,37.12,37.55,2105311
PM,2014-10-02,83.6,84.26,83.18,84.21,5513865
PNC,2014-10-02,84.08,84.43,83.15,84.21,2654653
PNR,2014-10-02,64.42,64.9,64.2,64.66,2270277
PNW,2014-10-02,54.84,55.33,54.69,54.95,604077
PPG,2014-10-02,95.435,95.95,93.945,95.585,1724846
PPL,2014-10-02,33.09,33.35,33.02,33.15,3083510
PRGO,2014-10-02,149.54,151.93,149.54,151.46,772614
PRU,2014-10-02,85.68,86.46,85.01,86.14,2014080
PSA,2014-10-02,165.84,166.82,165.05,165.89,584585
PSX,2014-10-02,79.18,79.39,75.94,77.76,8948755
PVH,2014-10-02,120.2,122.19,119.4,121.93,575418
PWR,2014-10-02,35.11,35.32,34.69,35.28,1441872
PXD,2014-10-02,188.23,189.9,183.06,188.36,2610279
PX,2014-10-02,125.45,125.76,124.41,125.3,1887911
QCOM,2014-10-02,74.14,74.14,73.16,73.655,7489287
RCL,2014-10-02,64.03,64.5499,61.8,64,2386057
REGN,2014-10-02,355.79,358.25,353.05,353.69,666295
REG,2014-10-02,53.65,54.14,53.55,53.87,562047
RE,2014-10-02,160.81,162.44,160.77,161.47,254154
RF,2014-10-02,9.89,9.97,9.77,9.91,12609593
RHI,2014-10-02,48.11,48.45,47.63,48.12,707572
RHT,2014-10-02,56.9,57.45,56.23,57.38,4828996
RJF,2014-10-02,52.17,52.825,51.82,52.71,526581
RL,2014-10-02,163.27,167.34,162.86,167.12,1126217
RMD,2014-10-02,49.37,49.87,49.132,49.84,1049735
ROK,2014-10-02,109.44,109.67,107.7,109.44,1314878
ROP,2014-10-02,145.46,145.83,143.52,144.83,442246
ROST,2014-10-02,37.51,37.985,37.36,37.905,3073374
RRC,2014-10-02,66.97,68.385,65.89,67.96,2531373
RSG,2014-10-02,37.83,38.36,37.82,38.16,2239608
RTN,2014-10-02,99.17,99.4,97.21,97.68,1695650
SBAC,2014-10-02,109.74,109.74,108.4053,109.38,1364887
SBUX,2014-10-02,37.205,37.5,36.89,37.225,8573520
SCG,2014-10-02,49.59,49.85,48.3675,48.77,2476229
SCHW,2014-10-02,28.8,29.13,28.581,29.05,11015662
SEE,2014-10-02,33.89,34.05,33.07,33.67,2158644
SHW,2014-10-02,213.72,214.99,211.36,214.51,449898
SIG,2014-10-02,112.2,114.36,110.97,114.04,575282
SJM,2014-10-02,98.01,98.08,96.75,97.75,654212
SLB,2014-10-02,98.14,98.45,96.8,97.78,10864079
SLG,2014-10-02,100.95,101.78,99.89,101.57,1342937
SNA,2014-10-02,118.68,119.44,117.47,118.42,312024
SNI,2014-10-02,77.94,79.08,77.59,78.01,3422962
SNPS,2014-10-02,39.49,39.78,39.19,39.45,350969
SO,2014-10-02,43.98,44.44,43.98,44.13,6439650
SPGI,2014-10-02,82.55,83.53,81.99,83.25,1575011
SPG,2014-10-02,164.71,165.59,163.41,164.49,1200631
SRCL,2014-10-02,116.49,117.16,116.2,116.68,383327
SRE,2014-10-02,104.91,105.59,104.6,104.89,776460
STI,2014-10-02,37.51,37.9,37.24,37.63,4446232
STT,2014-10-02,72.56,72.74,71.61,72.66,2776087
STX,2014-10-02,55.23,55.76,54.38,55.52,2314258
STZ,2014-10-02,83.81,85.93,82.34,84.4,5603105
SWKS,2014-10-02,53.68,54.28,51.63,53.62,6320915
SWK,2014-10-02,87.55,87.89,86.55,87.26,686837
SYF,2014-10-02,24.35,24.69,23.76,24.58,1252964
SYK,2014-10-02,81.1,82.08,80.92,81.74,1356455
SYMC,2014-10-02,23.1,23.4059,22.98,23.35,3842543
SYY,2014-10-02,37.06,37.37,37.02,37.18,2479612
TAP,2014-10-02,72.35,72.808,71.72,72.37,1144260
TDG,2014-10-02,182.54,183.02,180.68,181.42,316839
TEL,2014-10-02,54.41,54.94,54.03,54.5,3136520
TGT,2014-10-02,62.14,62.7,61.61,62.57,3199770
TIF,2014-10-02,94.71,95.56,93.11,95.05,1378700
TJX,2014-10-02,59.41,60.1,59.16,59.95,3123417
TMK,2014-10-02,51.77,52.31,51.61,52.07,840170
TMO,2014-10-02,119.57,120.355,118.16,119.16,1875136
TPR,2014-10-02,34.87,35.3634,34.6,35.21,3908947
TRIP,2014-10-02,89,89.94,86.64,88.39,2714919
TROW,2014-10-02,76.81,77.77,76.46,77.44,1432730
TRV,2014-10-02,93.02,93.53,92.783,93.07,2282471
TSCO,2014-10-02,60.43,61.168,59.96,60.96,818707
TSN,2014-10-02,39.94,41.17,39.94,40.83,7755008
TSS,2014-10-02,30.58,30.75,30.45,30.5,1051018
TWX,2014-10-02,74.21,74.27,70.92,73.2,12448838
TXN,2014-10-02,46.77,47.07,46.1273,46.84,5616167
TXT,2014-10-02,35.35,35.49,34.72,35.38,1565276
T,2014-10-02,35.04,35.12,34.82,34.97,24830419
UAA,2014-10-02,33.17,33.515,32.22,33.395,6280428
UAL,2014-10-02,45.8,46.94,45.27,46.13,5260717
UDR,2014-10-02,27.41,27.56,27.22,27.36,1107142
UHS,2014-10-02,103.63,106.01,102.56,105.75,1192732
ULTA,2014-10-02,116,116.44,114.29,115.31,846905
UNH,2014-10-02,84.85,85.27,83.73,84.9,3046995
UNM,2014-10-02,33.82,33.98,33.265,33.74,2152750
UNP,2014-10-02,105.9,106.51,104.88,106.1,4719603
UPS,2014-10-02,97.03,97.38,96.18,97.14,3549832
URI,2014-10-02,104.35,105.97,101.51,105.45,2468001
USB,2014-10-02,41.2,41.48,40.97,41.29,6186040
UTX,2014-10-02,103.71,103.97,102.45,103.24,4034343
VAR,2014-10-02,79.96,80.68,79.26,80.06,1081433
VFC,2014-10-02,65.99,66.72,65.38,66.62,1345031
VIAB,2014-10-02,74.91,75.3,73.23,74.6,3345359
VLO,2014-10-02,45.56,46.27,44.4,45.17,9606032
VMC,2014-10-02,58.8,59.51,58,58.78,1972878
VNO,2014-10-02,99.77,100.25,98.92,99.59,694292
VRSK,2014-10-02,60.18,60.35,59.54,60.18,387698
VRSN,2014-10-02,54.49,56.06,54.32,55.52,1483976
VRTX,2014-10-02,107.14,107.37,101.52,104.8,2361692
VTR,2014-10-02,62.25,62.74,61.9,62.57,2713388
VZ,2014-10-02,49.7,49.73,49.2,49.29,14430319
V,2014-10-02,52.25,52.5,51.95,52.43,11412336
WAT,2014-10-02,97.92,98.05,96.88,97.18,1025744
WBA,2014-10-02,59.02,59.91,58.52,59.76,5308526
WDC,2014-10-02,94.67,95.35,93.32,95.11,1518413
WEC,2014-10-02,43.2,43.73,43.13,43.41,1918665
WFC,2014-10-02,51.19,51.51,50.89,51.4,15434449
WHR,2014-10-02,141.08,143.32,140.631,143.06,1133498
WMB,2014-10-02,54.62,55.25,53.59,54.76,7252836
WMT,2014-10-02,76.21,76.91,75.96,76.23,4929134
WM,2014-10-02,47.16,47.478,46.97,47.12,1618944
WU,2014-10-02,15.87,16.12,15.77,16.09,6172966
WYNN,2014-10-02,183,185.37,178,181.76,1893502
WYN,2014-10-02,79.01,79.28,77.54,78.58,1404653
WY,2014-10-02,31.79,32.22,31.61,32.06,3101814
XEC,2014-10-02,122.55,124.16,119.46,123.16,1229695
XEL,2014-10-02,30.47,30.68,30.29,30.38,2570846
XLNX,2014-10-02,41.84,41.84,40.89,41.42,3906807
XL,2014-10-02,33.1,33.365,32.91,33.21,1707404
XOM,2014-10-02,92.39,93.9,92.06,93.3,13756563
XRAY,2014-10-02,45.31,45.6399,45.07,45.45,498874
XRX,2014-10-02,52.28,52.56,50.68,51.92,1797197
XYL,2014-10-02,34.81,35.05,34.19,35.01,1028260
YUM,2014-10-02,71.55,72,71.052,71.52,2275209
ZBH,2014-10-02,100.94,102.59,98.87,102.2,2721567
ZION,2014-10-02,28.48,28.64,28.04,28.52,2571108
ZTS,2014-10-02,36.58,36.97,36.46,36.91,3670179
AAL,2014-10-03,34.66,36.32,34.61,36.23,15081075
AAPL,2014-10-03,99.44,100.21,99.04,99.62,43469585
AAP,2014-10-03,133.76,135.39,132.21,135.13,805994
ABBV,2014-10-03,57.42,58.78,57.34,58.69,11680772
ABC,2014-10-03,77.11,78.21,77.11,77.89,1578682
ABT,2014-10-03,41.41,41.86,41.275,41.79,3430933
ACN,2014-10-03,80,80.63,80,80.32,2588213
ADBE,2014-10-03,67.59,68.67,67.59,68.4,2874110
ADI,2014-10-03,47.97,48.13,47.5,47.58,1821840
ADM,2014-10-03,50.72,51.295,50.47,51.11,3708049
ADP,2014-10-03,73.56,75.04,73.55,74.85,4475419
ADSK,2014-10-03,57.9,58.49,57.81,58.12,3592743
ADS,2014-10-03,245.44,252.2,244.96,251.86,524258
AEE,2014-10-03,38.66,38.96,38.2499,38.89,903098
AEP,2014-10-03,52.38,53.01,51.966,52.87,2055451
AES,2014-10-03,14.16,14.2,14.03,14.14,3760044
AET,2014-10-03,80.24,81.83,79.71,81.49,2707367
AFL,2014-10-03,57.96,58.22,57.615,57.84,2061855
AGN,2014-10-03,240.11,246.895,238,246.07,4055870
AIG,2014-10-03,53.38,53.57,53.03,53.35,7633582
AIV,2014-10-03,32,32.315,31.78,32.22,543952
AIZ,2014-10-03,63.93,64.45,63.67,64.32,681479
AJG,2014-10-03,45.11,45.615,44.98,45.48,550557
AKAM,2014-10-03,58.45,60.1,58.45,59.74,1633909
ALB,2014-10-03,58.92,59.27,58.24,58.98,1592870
ALGN,2014-10-03,48.95,49.053,48.02,48.49,1741518
ALK,2014-10-03,43.51,44.34,43.32,44.15,975744
ALLE,2014-10-03,48.83,49.21,48.58,49.14,968569
ALL,2014-10-03,61.69,62.16,61.68,61.73,2737743
ALXN,2014-10-03,169.63,178.6,168.49,177.98,2276555
AMAT,2014-10-03,20.59,20.81,20.45,20.74,11155068
AMD,2014-10-03,3.43,3.46,3.37,3.4,16797013
AME,2014-10-03,49.67,50.22,49.48,50.09,1080432
AMGN,2014-10-03,138.07,139.71,137.9,139.15,3429021
AMG,2014-10-03,198.49,199.85,197.69,198.77,258817
AMP,2014-10-03,121.32,122.27,120.59,121.84,666243
AMT,2014-10-03,93.66,94.28,93.48,93.88,2997688
AMZN,2014-10-03,320.36,325.16,319.53,322.74,3037891
ANDV,2014-10-03,60.88,61,59.29,60.65,3153870
ANSS,2014-10-03,76.76,77.77,76.69,76.72,286910
ANTM,2014-10-03,119.64,122.53,118.83,122.07,1941737
AON,2014-10-03,87.33,88.01,86.95,87.58,1079680
AOS,2014-10-03,23.575,23.625,23.3275,23.44,920784
APA,2014-10-03,88.77,89.06,86.77,86.95,4516642
APC,2014-10-03,98.79,100.28,97.45,98.7,4232707
APD,2014-10-03,129.07,129.5,127.68,128.56,1359912
APH,2014-10-03,49.5,49.805,49.42,49.69,1060910
ARE,2014-10-03,74.33,74.48,73.59,74.13,323157
ARNC,2014-10-03,46.38,47.34,46.17,46.8,6770249
ATVI,2014-10-03,20.49,20.79,20.41,20.71,5952536
AVB,2014-10-03,142.38,143.13,141.55,142.69,856943
AVGO,2014-10-03,83.62,84.45,83.05,83.47,2065002
AVY,2014-10-03,43.99,44.32,43.84,43.92,954427
AWK,2014-10-03,48.32,48.56,47.95,48.19,982333
AXP,2014-10-03,86.66,87.305,86.22,87.16,4601352
AYI,2014-10-03,133.92,135.14,133.55,133.95,555355
AZO,2014-10-03,514.62,520.51,511.98,518.11,269789
A,2014-10-03,56.23,57.01,56.16,56.91,1577280
BAC,2014-10-03,17.11,17.3,17.06,17.29,110840569
BAX,2014-10-03,72.06,73,72.06,72.91,3056894
BA,2014-10-03,124.66,126.87,124.66,126.36,3081354
BBT,2014-10-03,37.66,37.89,37.56,37.61,3450951
BBY,2014-10-03,33.27,33.74,33.12,33.37,3954966
BDX,2014-10-03,114.9,116.14,114.61,115.84,1021544
BEN,2014-10-03,54.85,55.04,54.59,54.66,2381147
BF.B,2014-10-03,43.96,44.7,43.96,44.64,2192996
BIIB,2014-10-03,323.33,331.01,321.63,327.09,1306511
BK,2014-10-03,38.47,38.85,38.39,38.7,4255443
BLK,2014-10-03,324.92,328.47,324.92,327.08,492060
BLL,2014-10-03,31.245,31.645,31.175,31.56,1583156
BMY,2014-10-03,50.51,50.99,50.4,50.85,5499341
BRK.B,2014-10-03,138.41,139.66,138.16,139.5,3940400
BSX,2014-10-03,11.89,11.98,11.82,11.93,6024922
BWA,2014-10-03,54.48,54.75,53.98,54.26,2457987
BXP,2014-10-03,116.33,116.82,115.6,116.44,878161
CAG,2014-10-03,32.86,33.37,32.73,33.33,6333667
CAH,2014-10-03,75.72,76.57,75.6,76.16,2334698
CAT,2014-10-03,98.04,98.34,97.03,97.39,3922147
CA,2014-10-03,27.32,27.6,27.21,27.46,1681429
CBG,2014-10-03,29.17,29.77,29.14,29.58,1429652
CBOE,2014-10-03,54.77,54.885,54.13,54.49,561422
CBS,2014-10-03,52.69,53.58,52.28,53.08,10696632
CB,2014-10-03,104.76,106.6,104.76,106.44,1700683
CCI,2014-10-03,80.73,81.46,80.41,81.21,3001198
CCL,2014-10-03,38.94,39.72,38.82,39.58,3655477
CDNS,2014-10-03,17.27,17.421,17.15,17.35,1937618
CELG,2014-10-03,93.5,95.61,93.37,95.21,4485494
CERN,2014-10-03,59.4,60.375,59.05,59.8,3001255
CFG,2014-10-03,23.38,23.47,23.01,23.23,1585901
CF,2014-10-03,55.356,55.8,54.982,55.004,3864395
CHD,2014-10-03,34.765,35.01,34.705,34.9,3390520
CHK,2014-10-03,22.29,22.3,21.48,21.75,14443335
CHRW,2014-10-03,66.52,67.45,66.41,67.24,1416165
CHTR,2014-10-03,150.14,153.69,149.67,152.67,1161158
CINF,2014-10-03,47.17,47.67,46.92,47.63,630987
CI,2014-10-03,89.52,90.94,89.02,90.59,2639810
CLX,2014-10-03,96.38,96.71,96.2,96.47,1375907
CL,2014-10-03,65.21,65.61,64.86,65.46,3793121
CMA,2014-10-03,49.75,50.14,49.64,49.79,1007551
CMCSA,2014-10-03,26.44,27.0175,26.44,26.825,29002888
CME,2014-10-03,79.76,81.35,79.76,80.95,1683074
CMG,2014-10-03,666.39,675.03,663.731,674.5,403932
CMI,2014-10-03,134.46,135.67,133.56,135.1,2882543
CMS,2014-10-03,29.82,30.05,29.61,29.99,1271613
CNC,2014-10-03,40.555,41.46,40.335,41.095,1270406
CNP,2014-10-03,24.57,24.83,24.46,24.73,2168482
COF,2014-10-03,82.08,82.66,82.025,82.28,3397177
COG,2014-10-03,31.52,31.53,30.99,31.28,5122592
COL,2014-10-03,77.07,77.55,76.7,77.35,349124
COO,2014-10-03,156.27,157.96,155.67,156.21,350369
COP,2014-10-03,74.95,75.17,74.11,74.77,5567035
COST,2014-10-03,126.2,127.65,126.01,127.09,1770671
COTY,2014-10-03,16.04,16.23,15.88,15.96,1475706
CPB,2014-10-03,42.18,42.5,42.05,42.45,860846
CRM,2014-10-03,57.63,58.56,57.49,58.46,5324796
CSCO,2014-10-03,25.21,25.37,25.04,25.31,29038349
CSX,2014-10-03,31.64,32.01,31.539,31.93,4383366
CTAS,2014-10-03,68.54,70.48,68.4,70.34,1240837
CTL,2014-10-03,40.95,41.05,40.65,41,2497727
CTSH,2014-10-03,44.25,44.64,44.24,44.38,2915909
CTXS,2014-10-03,69.18,69.95,68.84,69.6,1367285
CVS,2014-10-03,80.43,81.4,80.1,81.33,5630652
CVX,2014-10-03,118.16,118.16,116.4,117.71,6298350
CXO,2014-10-03,120.28,121,116.78,116.92,1248333
C,2014-10-03,51.71,52.43,51.64,52.32,17717817
DAL,2014-10-03,35.97,37.14,35.96,36.95,15958488
DE,2014-10-03,82.81,82.95,82.02,82.16,3423029
DFS,2014-10-03,64.24,64.96,64.24,64.83,1952087
DGX,2014-10-03,60.67,60.99,60.26,60.6,2869822
DG,2014-10-03,61.55,62.53,61.29,62.41,2641431
DHI,2014-10-03,20.66,20.935,20.58,20.73,4204753
DHR,2014-10-03,75.21,75.55,74.84,74.94,4303346
DISCA,2014-10-03,36.36,37.13,36.11,37,2795763
DISCK,2014-10-03,36.14,36.93,35.85,36.77,1896239
DISH,2014-10-03,64.12,65.54,63.75,65.16,1856977
DIS,2014-10-03,88.1,88.9,87.55,88.45,7552890
DLR,2014-10-03,63.14,63.265,62.295,62.87,567094
DLTR,2014-10-03,56.15,57.035,55.66,56.87,3155726
DOV,2014-10-03,80.13,80.5,79.75,79.79,1685313
DPS,2014-10-03,64.18,64.9,63.6,64.74,1841985
DRE,2014-10-03,17.33,17.42,17.19,17.2,2681924
DRI,2014-10-03,51.88,51.99,51.58,51.59,1681834
DTE,2014-10-03,76.41,76.96,75.86,76.87,860746
DUK,2014-10-03,75.02,75.28,74.33,75.17,2670715
DVA,2014-10-03,74.04,74.53,73.75,74.45,983802
DVN,2014-10-03,66.78,66.85,65.26,65.44,3619994
D,2014-10-03,69.49,70.15,69.0201,70.04,2125597
EA,2014-10-03,35.87,36.005,35.525,35.95,2467114
EBAY,2014-10-03,55.06,55.19,54.16,54.44,9569573
ECL,2014-10-03,113.66,114.8,113.53,114.65,999766
ED,2014-10-03,56.82,57.175,56.4042,57.03,1180507
EFX,2014-10-03,73.72,74.47,73.51,74.04,538339
EIX,2014-10-03,56.43,56.79,55.96,56.6,1375611
EL,2014-10-03,74.12,74.5,73.74,74.11,1189265
EMN,2014-10-03,79.04,79.81,78.665,78.91,1879300
EMR,2014-10-03,63.22,63.22,62.21,62.42,3813616
EOG,2014-10-03,97.72,97.72,95.57,96.57,4433900
EQIX,2014-10-03,205.44,209.88,205.05,208.77,407769
EQR,2014-10-03,62.46,62.82,62.03,62.61,1871590
EQT,2014-10-03,90.25,90.65,89.11,90.36,809576
ESRX,2014-10-03,70.61,71.65,70.54,71.32,2685348
ESS,2014-10-03,179.52,180.31,178.306,179.95,220616
ES,2014-10-03,45.1,45.63,44.84,45.55,2112300
ETFC,2014-10-03,22.4,22.83,22.22,22.76,3958647
ETN,2014-10-03,62.62,63.22,62.51,63.15,3790696
ETR,2014-10-03,77.68,77.99,76.51,77.82,1149726
EW,2014-10-03,52.365,53.245,52.31,53.09,1418042
EXC,2014-10-03,34.79,34.91,34.35,34.88,3679303
EXPD,2014-10-03,40.36,40.52,40.14,40.385,1376844
EXPE,2014-10-03,84.21,85.825,83.94,85.47,1569273
EXR,2014-10-03,52,52,51.36,51.7,428508
FAST,2014-10-03,45.66,46.11,45.52,45.76,1673681
FBHS,2014-10-03,40.84,41.1,40.63,40.74,1071442
FB,2014-10-03,77.76,78.06,77.26,77.44,23340173
FCX,2014-10-03,32.17,32.43,31.84,32.32,12907069
FDX,2014-10-03,160.83,163.24,160.215,162.74,1990492
FE,2014-10-03,33.57,33.59,33.04,33.49,2139051
FFIV,2014-10-03,121,123.55,120.78,122.65,1085668
FISV,2014-10-03,64.58,65.34,64.55,65.14,825203
FIS,2014-10-03,55.81,56.69,55.81,56.49,2191491
FITB,2014-10-03,19.97,20.11,19.87,20.05,10086895
FLIR,2014-10-03,30.94,31.18,30.48,30.655,765221
FLR,2014-10-03,66.14,66.62,65.86,66,1644507
FLS,2014-10-03,70.35,70.37,68.6,68.77,1583614
FL,2014-10-03,55.34,56.54,55.01,56.17,1903256
FMC,2014-10-03,57.25,57.41,56.83,56.97,1533619
FOXA,2014-10-03,33.52,34.18,33.37,34.07,13927244
FOX,2014-10-03,32.74,33.18,32.38,33.03,1835912
FRT,2014-10-03,118.92,119.67,118.13,119.28,315613
FTI,2014-10-03,52.61,52.91,51.97,52.41,2233736
F,2014-10-03,14.66,14.69,14.5,14.59,38177484
GD,2014-10-03,122.62,123.785,122.43,123.54,2679818
GE,2014-10-03,25.29,25.43,25.15,25.4,21658268
GGP,2014-10-03,23.43,23.525,23.32,23.48,3124797
GILD,2014-10-03,105.55,107.35,104.71,106.52,10296570
GIS,2014-10-03,50.41,50.64,50.22,50.47,2383707
GLW,2014-10-03,18.82,19.01,18.805,18.93,8011875
GM,2014-10-03,33.43,33.9,33.25,33.76,16981348
GOOGL,2014-10-03,584.1,588.29,583.5,586.25,1214593
GOOG,2014-10-03,573.05,577.225,572.5,575.28,1138636
GPC,2014-10-03,87.72,88.85,87.7,88.22,858777
GPN,2014-10-03,36.455,38.345,36.23,38.16,4146856
GPS,2014-10-03,42.15,42.41,41.91,42,5745920
GRMN,2014-10-03,49.95,50.64,49.16,50.45,1982686
GS,2014-10-03,184.61,188.54,184.57,188.07,3271408
GT,2014-10-03,22.49,22.6,22.2,22.34,3943527
GWW,2014-10-03,254.31,257.29,252.96,255.27,522661
HAL,2014-10-03,62.26,62.28,60.64,61.86,7214681
HAS,2014-10-03,55.59,56.06,55.39,55.42,933350
HBAN,2014-10-03,9.76,9.835,9.74,9.78,7523582
HBI,2014-10-03,27.2125,27.9575,27.1603,27.79,4840716
HCA,2014-10-03,69.71,71.63,69.5,71.25,2992578
HCN,2014-10-03,62.5,62.945,62.13,62.78,2447565
HCP,2014-10-03,39.98,40.18,39.66,40.1,1598886
HD,2014-10-03,92.52,93.68,92.335,93.54,6210091
HES,2014-10-03,91.88,91.99,89.78,90.72,2365794
HIG,2014-10-03,37.04,37.38,37.02,37.28,3961566
HII,2014-10-03,103.62,104.47,103.19,103.93,224650
HOG,2014-10-03,58.34,59.5619,58.34,59.39,1984654
HOLX,2014-10-03,24.14,24.64,23.94,24.61,5283295
HON,2014-10-03,91.9,92.11,91.15,91.71,2543216
HP,2014-10-03,91.36,92.25,89.54,90.44,1466225
HRB,2014-10-03,30.87,31.78,30.86,31.66,4253356
HRL,2014-10-03,25.875,26.08,25.82,25.9,3179040
HRS,2014-10-03,66.28,66.425,65.41,65.56,692011
HSIC,2014-10-03,57.645,58.14,57.56,57.94,1149470
HST,2014-10-03,21.1,21.41,21.03,21.32,6583368
HSY,2014-10-03,94.09,94.09,93.64,93.69,1322696
HUM,2014-10-03,128.09,129.57,127.47,128.92,982641
IBM,2014-10-03,188.11,189.37,187.56,188.67,3071521
ICE,2014-10-03,39.694,40,39.4,39.684,3724210
IDXX,2014-10-03,61.305,61.305,60.245,60.975,2072758
IFF,2014-10-03,95.01,95.41,94.89,95.11,419060
ILMN,2014-10-03,162.5,165.39,162,163.29,1045426
INCY,2014-10-03,47,47.46,46.5,47.38,1480073
INFO,2014-10-03,23.13,23.35,22.88,23.26,379333
INTC,2014-10-03,33.66,34.18,33.47,34.03,25834842
INTU,2014-10-03,84.88,85.45,84.78,85.26,1991313
IPG,2014-10-03,17.95,18.11,17.88,18.06,4365311
IP,2014-10-03,47.17,48.06,47.17,47.79,3572024
IQV,2014-10-03,54.81,56.55,54.77,56.19,961556
IRM,2014-10-03,32.94,33.18,32.72,33.1,2125485
IR,2014-10-03,56.04,56.54,55.89,56.41,2343560
ISRG,2014-10-03,157.0132,160.3332,157.0132,158.4032,1052685
ITW,2014-10-03,83.44,83.84,83.27,83.63,1527004
IT,2014-10-03,74.2,76.1,74.2,75.61,605922
IVZ,2014-10-03,39.35,39.88,39.16,39.63,3265001
JBHT,2014-10-03,75.2,75.83,74.86,75.7,890829
JCI,2014-10-03,45.5392,45.7591,45.4031,45.5497,3431033
JEC,2014-10-03,47.06,47.58,47.02,47.25,1372871
JNJ,2014-10-03,104.23,105.19,104.13,105.13,6856127
JNPR,2014-10-03,22,22.21,21.93,22.06,2722790
JPM,2014-10-03,59.25,60.385,59.05,60.3,18321078
JWN,2014-10-03,69.23,70.47,69.085,70.29,1813578
KEY,2014-10-03,13.31,13.58,13.27,13.52,13351309
KIM,2014-10-03,21.83,22.02,21.71,21.96,2013005
KLAC,2014-10-03,76.27,76.67,75.93,76.25,1314735
KMB,2014-10-03,107.43,108.04,107.06,107.7,1688424
KMI,2014-10-03,39.48,39.595,38.8,38.86,12287863
KMX,2014-10-03,46.33,47.257,46.256,46.83,2458379
KORS,2014-10-03,74.64,76.28,74.64,75.42,4684321
KO,2014-10-03,42.86,43.07,42.66,43,14046676
KR,2014-10-03,25.915,26.475,25.895,26.44,7327998
KSS,2014-10-03,61.3,61.9,61.21,61.47,2112516
KSU,2014-10-03,119.68,122.94,119.52,122.03,1040574
K,2014-10-03,61,61.53,60.88,61.19,1488197
LB,2014-10-03,66.83,67.41,66.5,67.3,1066481
LEG,2014-10-03,34.99,35.23,34.91,34.99,1353078
LEN,2014-10-03,38.4608,39.1274,38.2913,39.0686,3160730
LH,2014-10-03,102.77,102.94,101.55,102.52,809028
LKQ,2014-10-03,27.25,27.69,27.14,27.38,1941052
LLL,2014-10-03,114.11,115.53,113.58,115.09,1071474
LLY,2014-10-03,65.22,65.76,65.12,65.67,3609758
LMT,2014-10-03,177.67,179.34,176.92,178.34,2463719
LNC,2014-10-03,52.15,53.02,52.11,52.63,2575881
LNT,2014-10-03,28.015,28.345,27.735,28.225,1351178
LOW,2014-10-03,53.31,53.72,53.21,53.59,4172727
LRCX,2014-10-03,72.63,73.38,72.32,72.74,1425662
LUK,2014-10-03,23.65,24.04,23.65,23.83,2663810
LUV,2014-10-03,32.75,33.53,32.75,33.43,6322674
LYB,2014-10-03,103.12,103.65,100.81,101.72,6060799
L,2014-10-03,41.65,41.97,41.55,41.81,706388
MAA,2014-10-03,66.67,66.805,66.13,66.62,396003
MAC,2014-10-03,64.03,64.48,63.71,64.32,642820
MAR,2014-10-03,67.16,68.27,67.04,68.1,3763646
MAS,2014-10-03,23.89,23.98,23.46,23.66,5497717
MAT,2014-10-03,31.31,32.0999,31.22,31.775,6334465
MA,2014-10-03,74.05,74.63,73.9,74.33,5344065
MCD,2014-10-03,95.29,95.29,94.506,94.86,3948919
MCHP,2014-10-03,46.45,46.78,46.1,46.13,2124864
MCK,2014-10-03,196.33,200.92,195.52,199.6,1231147
MCO,2014-10-03,92.89,94.53,92.88,93.98,1060779
MDLZ,2014-10-03,34.78,34.9095,33.92,34.25,11029347
MDT,2014-10-03,65.53,65.815,64.79,65.02,29983999
MET,2014-10-03,53.05,53.62,52.93,53.34,4594790
MGM,2014-10-03,22.05,22.35,21.95,22.13,6930514
MHK,2014-10-03,133.31,136.27,132.94,135.54,814254
MKC,2014-10-03,67.98,68.61,67.54,68.52,914469
MLM,2014-10-03,123.78,124.45,122.7,122.89,598267
MMC,2014-10-03,52,52.49,51.99,52.31,1909536
MMM,2014-10-03,139.33,140.45,138.57,140.17,3514097
MNST,2014-10-03,30.32,30.8433,30.1933,30.6766,8884116
MON,2014-10-03,110.88,110.88,109.5733,109.81,4085500
MOS,2014-10-03,43.08,43.08,42.35,42.61,3570470
MO,2014-10-03,45.68,46.24,45.57,46.19,7194723
MPC,2014-10-03,40.605,40.61,39.95,40.41,10049330
MRK,2014-10-03,59.17,60.095,59.17,59.9,8641843
MRO,2014-10-03,36.96,36.999,36.315,36.65,4385426
MSFT,2014-10-03,45.98,46.3,45.61,46.09,32453273
MSI,2014-10-03,61.08,61.48,60.64,61.3,1798425
MS,2014-10-03,34.62,35.16,34.54,35.05,8810372
MTB,2014-10-03,123.11,123.77,122.41,123.35,1005999
MTD,2014-10-03,252.75,254.05,251.56,252.34,118356
MU,2014-10-03,34.08,34.4,33.87,33.94,22565430
MYL,2014-10-03,48.95,51.19,48.11,50.23,15981606
M,2014-10-03,58.91,59.92,58.68,59.6,4151297
NAVI,2014-10-03,17.45,17.6775,17.34,17.43,1739285
NBL,2014-10-03,66.03,66.54,65.16,65.17,2700962
NCLH,2014-10-03,35.3,35.86,35.06,35.8,1056332
NDAQ,2014-10-03,42.31,42.86,42.3,42.74,882901
NEE,2014-10-03,94.2,94.3892,93.345,94.23,1603610
NEM,2014-10-03,23.03,23.06,22.5,22.7,11052669
NFLX,2014-10-03,64.7414,65.7999,64.6442,65.6485,15292396
NFX,2014-10-03,35.9,35.9,34.64,35.13,3147942
NI,2014-10-03,40.79,41.31,40.51,41.23,1907312
NKE,2014-10-03,44.88,45.225,44.585,45.145,8798778
NLSN,2014-10-03,43.95,44.02,43.45,43.46,2871967
NOC,2014-10-03,127.68,129.07,127.62,128.47,1096274
NOV,2014-10-03,74.41,74.42,72.94,73.5,4436911
NRG,2014-10-03,31.58,31.64,31.26,31.56,4062234
NSC,2014-10-03,110.65,112.6,110.65,112.47,2077557
NTAP,2014-10-03,41.49,41.86,41.29,41.57,1589102
NTRS,2014-10-03,67.74,68.35,67.5775,68.12,572888
NUE,2014-10-03,52.34,52.86,51.82,51.98,2003521
NVDA,2014-10-03,18.3,18.55,18.23,18.23,5978474
NWL,2014-10-03,34.2,34.85,34.18,34.81,1779601
NWSA,2014-10-03,15.88,15.99,15.85,15.91,6948685
NWS,2014-10-03,15.78,15.82,15.71,15.76,653489
OKE,2014-10-03,64.21,64.4266,63.76,64.25,916024
OMC,2014-10-03,67.59,68.44,67.59,68.06,1580368
ORCL,2014-10-03,38.5,39.12,38.4,38.89,15297405
ORLY,2014-10-03,151.46,153.7,151.21,153.22,415819
OXY,2014-10-03,96.16,96.28,94.65,95.96,5200367
O,2014-10-03,41.17,41.2,40.76,41.1,1346995
PAYX,2014-10-03,43.76,44.42,43.62,44.32,2671477
PBCT,2014-10-03,14.43,14.58,14.43,14.46,3801076
PCAR,2014-10-03,57.2,58.06,57.2,57.91,2831826
PCG,2014-10-03,45.17,45.62,44.79,45.5,2386084
PCLN,2014-10-03,1145,1152.55,1140,1141.46,617521
PDCO,2014-10-03,41.77,42.485,41.72,42.25,1344508
PEG,2014-10-03,37.32,37.36,36.96,37.26,2805354
PEP,2014-10-03,93.01,93.53,92.65,93.5,4084603
PFE,2014-10-03,29.29,29.31,29,29.22,24079246
PFG,2014-10-03,51.28,51.68,51.18,51.49,1092122
PGR,2014-10-03,25.47,25.72,25.43,25.65,2125099
PG,2014-10-03,83.44,83.945,82.88,83.79,6702043
PHM,2014-10-03,17.87,18.1,17.74,17.96,4940413
PH,2014-10-03,111.74,112.56,111.6,112.23,957965
PKG,2014-10-03,62.84,63.98,62.69,63.77,1499346
PKI,2014-10-03,42.59,42.96,42.5,42.8,981554
PLD,2014-10-03,37.7,37.94,37.4,37.63,2547564
PM,2014-10-03,84.35,84.85,84.24,84.51,4301822
PNC,2014-10-03,84.86,85.49,84.81,85.01,2458532
PNR,2014-10-03,65.16,65.27,64.6,65.14,1284465
PNW,2014-10-03,55.05,55.635,54.63,55.53,539188
PPG,2014-10-03,96.015,96.83,95.365,95.925,1442696
PPL,2014-10-03,33.26,33.58,32.93,33.48,2498739
PRGO,2014-10-03,152.66,157.36,151.63,155.16,1033480
PRU,2014-10-03,87.02,87.67,86.505,87.04,2407618
PSA,2014-10-03,166.69,168.08,165.58,167.6,543352
PSX,2014-10-03,78.23,78.28,77.04,77.64,4846260
PVH,2014-10-03,122.56,123.56,121.33,121.5,780892
PWR,2014-10-03,35.53,35.67,35.32,35.6,926843
PXD,2014-10-03,188.97,189.31,182.37,186.38,1915751
PX,2014-10-03,125.65,126.09,125.01,125.52,1179199
QCOM,2014-10-03,73.88,75.2,73.87,74.86,7978379
RCL,2014-10-03,64.62,66.8,64.59,66.38,2365472
REGN,2014-10-03,355.54,362.46,355.54,361.6,758083
REG,2014-10-03,54.16,54.51,53.78,54.26,318351
RE,2014-10-03,162.62,164.36,162.35,163.87,267449
RF,2014-10-03,10.01,10.12,10,10.1,15774541
RHI,2014-10-03,48.45,49.215,48.45,48.97,785748
RHT,2014-10-03,57.6,59.23,57.6,58.14,3117524
RJF,2014-10-03,53.21,53.58,52.95,53.39,617131
RL,2014-10-03,167.51,168.44,166.22,166.4,772093
RMD,2014-10-03,49.83,50.4,49.57,50.23,978809
ROK,2014-10-03,110.24,110.5896,109.49,110.3,744899
ROP,2014-10-03,145.63,146.76,145.09,146.59,288242
ROST,2014-10-03,38.015,38.675,37.905,38.485,3663974
RRC,2014-10-03,68.08,68.08,66.39,66.77,1592977
RSG,2014-10-03,38.27,38.33,38.09,38.27,1332780
RTN,2014-10-03,98.71,99.865,98.38,99.18,2142214
SBAC,2014-10-03,109.93,111.67,109.51,111.47,1421564
SBUX,2014-10-03,37.4,38.05,37.385,37.945,8229168
SCG,2014-10-03,48.28,48.62,47.77,48.52,1970710
SCHW,2014-10-03,29.42,29.7,29.34,29.57,5937982
SEE,2014-10-03,33.8,34.37,33.8,34.17,2104054
SHW,2014-10-03,215.21,217.53,215.21,215.99,386552
SIG,2014-10-03,113.37,117.02,113.04,116.21,638184
SJM,2014-10-03,98.01,98.98,97.815,98.66,523689
SLB,2014-10-03,98.24,98.45,96.55,97.9,6807262
SLG,2014-10-03,102.17,102.7,101.27,102.12,578648
SNA,2014-10-03,119,120.92,118.89,120.9,412317
SNI,2014-10-03,78.36,79.14,78.06,79.04,688893
SNPS,2014-10-03,39.77,39.86,39.43,39.625,300645
SO,2014-10-03,44.2,44.25,43.55,44.14,5366911
SPGI,2014-10-03,83.73,84.49,82.44,82.9,2915012
SPG,2014-10-03,164.65,165.96,164.02,165.81,983549
SRCL,2014-10-03,116.97,117.7,116.72,117.25,257128
SRE,2014-10-03,105.39,106.95,104.54,106.78,1008912
STI,2014-10-03,37.86,38.13,37.8,37.97,4544722
STT,2014-10-03,73.32,73.97,73.25,73.59,1704872
STX,2014-10-03,55.8,56.73,55.65,56.08,2388552
STZ,2014-10-03,84.83,87.03,84.79,86.91,2147342
SWKS,2014-10-03,54.24,55.91,54.13,55.25,4518702
SWK,2014-10-03,87.57,88.11,87.01,88,966613
SYF,2014-10-03,24.78,25.09,24.41,24.83,1737477
SYK,2014-10-03,82.38,82.76,82.13,82.51,1434337
SYMC,2014-10-03,23.36,23.51,23.26,23.39,4623238
SYY,2014-10-03,37.35,37.79,37.33,37.7,3660130
TAP,2014-10-03,72.92,74.28,72.695,74.01,2904616
TDG,2014-10-03,182.78,186.25,182.77,185.24,296071
TEL,2014-10-03,54.87,55.79,54.77,55.69,3085364
TGT,2014-10-03,63.09,63.45,62.77,63.07,2615197
TIF,2014-10-03,95.55,95.6699,94.8,95.15,1048409
TJX,2014-10-03,60.25,61.42,60.25,61.08,3887552
TMK,2014-10-03,52.44,52.77,52.37,52.61,699521
TMO,2014-10-03,119.46,121.525,119.46,121.39,1664548
TPR,2014-10-03,35.3,35.35,35,35.11,3377089
TRIP,2014-10-03,89.31,90.05,88.62,88.63,3119272
TROW,2014-10-03,77.99,78.57,77.72,77.885,1075572
TRV,2014-10-03,93.64,94.66,93.524,94.46,3226351
TSCO,2014-10-03,61.37,62.46,61.24,61.98,823255
TSN,2014-10-03,41.13,41.84,41.07,41.7,7494490
TSS,2014-10-03,30.7,30.84,30.59,30.8,629937
TWX,2014-10-03,73.35,75.1,72.8,74.72,5386527
TXN,2014-10-03,47,47.395,46.62,46.82,5889964
TXT,2014-10-03,35.7,36.14,35.56,35.89,1628731
T,2014-10-03,35.26,36.16,35.08,35.36,20779054
UAA,2014-10-03,33.745,34.17,33.575,33.92,3981708
UAL,2014-10-03,46.93,48.85,46.93,48.28,6526631
UDR,2014-10-03,27.52,27.57,27.26,27.4,868692
UHS,2014-10-03,106.74,108.11,106.03,107.4,989064
ULTA,2014-10-03,116.32,117.22,115.31,116.2,1422513
UNH,2014-10-03,85.37,86.28,85.07,86.02,3108080
UNM,2014-10-03,34.07,34.35,34.07,34.12,1129050
UNP,2014-10-03,107.01,109.75,106.82,109.51,4014240
UPS,2014-10-03,97.68,99.075,97.58,98.79,3285285
URI,2014-10-03,106.13,111.11,106.08,109.16,2710476
USB,2014-10-03,41.62,41.76,41.5,41.67,5117410
UTX,2014-10-03,103.91,104.5799,103.6,104.42,3044892
VAR,2014-10-03,80.37,81.24,80.37,80.7,645227
VFC,2014-10-03,67,67.46,66.83,67.3,1511216
VIAB,2014-10-03,74.75,75.9,74.62,75.09,2833246
VLO,2014-10-03,45.26,45.34,44.51,44.74,9542310
VMC,2014-10-03,59.1,59.47,59.07,59.16,851735
VNO,2014-10-03,99.91,100.15,99.32,99.82,624242
VRSK,2014-10-03,60.25,61.05,60.16,60.26,573750
VRSN,2014-10-03,55.96,56.4,55.515,56.02,726766
VRTX,2014-10-03,105.37,109.08,103.79,108.59,1954194
VTR,2014-10-03,62.75,63,62.11,62.74,2292554
VZ,2014-10-03,49.7,49.83,49.495,49.71,12073538
V,2014-10-03,52.7575,53.075,52.545,52.9975,9966504
WAT,2014-10-03,97.66,98.09,97.52,97.74,758762
WBA,2014-10-03,60.51,61.67,60.2,60.77,8766352
WDC,2014-10-03,95.65,96.27,95.0628,95.4,1356738
WEC,2014-10-03,43.49,43.92,43.13,43.81,1678327
WFC,2014-10-03,51.78,52.2,51.58,52.1,14018759
WHR,2014-10-03,143.93,144.6,142.4,143.1,1225880
WMB,2014-10-03,55.04,56.12,54.82,55.83,5676294
WMT,2014-10-03,76.57,77.48,76.53,77.32,5819678
WM,2014-10-03,47.39,47.62,47.2601,47.6,1597170
WU,2014-10-03,16.21,16.26,16.13,16.24,4143258
WYNN,2014-10-03,182.92,185.11,180.5601,182.28,1236158
WYN,2014-10-03,79.08,80.15,78.77,79.86,1372733
WY,2014-10-03,32.19,32.54,32.11,32.42,2609041
XEC,2014-10-03,123.35,123.84,120.65,120.82,1022045
XEL,2014-10-03,30.37,30.69,30.18,30.61,1918170
XLNX,2014-10-03,41.57,41.66,41.04,41.13,4751747
XL,2014-10-03,33.36,33.64,33.32,33.6,2477967
XOM,2014-10-03,93.6,94.11,92.58,93.92,11572112
XRAY,2014-10-03,45.67,46.25,45.5601,46.18,774374
XRX,2014-10-03,52.12,52.6,52,52.2,2105275
XYL,2014-10-03,35.23,35.3,34.92,35.07,1223176
YUM,2014-10-03,72.11,72.83,71.6,71.63,3776010
ZBH,2014-10-03,102.45,102.93,102.17,102.59,731315
ZION,2014-10-03,28.79,28.97,28.69,28.85,2055890
ZTS,2014-10-03,36.87,37.725,36.87,37.67,5948543
AAL,2014-10-06,36.31,36.5,34.86,34.93,12794164
AAPL,2014-10-06,99.95,100.65,99.42,99.62,37051182
AAP,2014-10-06,136.34,136.34,134.26,134.42,614552
ABBV,2014-10-06,58.59,58.99,57.66,57.81,7359936
ABC,2014-10-06,78.07,78.58,77.02,77.52,1328932
ABT,2014-10-06,42.04,42.47,41.99,42.36,6713358
ACN,2014-10-06,80.4,80.945,80.23,80.73,2475146
ADBE,2014-10-06,68.56,68.8,67.45,67.67,1586276
ADI,2014-10-06,47.8,48.05,47.03,47.145,2351350
ADM,2014-10-06,51.2,51.25,50.43,50.59,3073530
ADP,2014-10-06,74.96,75.04,74.29,74.52,2919471
ADSK,2014-10-06,58.38,58.68,58.12,58.18,2691122
ADS,2014-10-06,252.28,253.37,247.97,249.47,496738
AEE,2014-10-06,38.92,39.23,38.88,39.15,2357123
AEP,2014-10-06,53.05,53.26,52.605,52.8,1448687
AES,2014-10-06,14.21,14.38,14.18,14.3,3192871
AET,2014-10-06,82.04,82.1599,79.085,79.17,3137596
AFL,2014-10-06,58.13,58.41,57.56,57.8,1506332
AGN,2014-10-06,245.83,246.824,242.9,243.95,1730343
AIG,2014-10-06,53.53,53.63,52.48,52.77,6806314
AIV,2014-10-06,32.25,32.58,32.21,32.42,539210
AIZ,2014-10-06,64.54,64.62,63.5,63.74,453807
AJG,2014-10-06,45.67,45.87,45.29,45.76,899681
AKAM,2014-10-06,59.82,60.36,59.03,59.15,1000398
ALB,2014-10-06,60.14,60.9,59.24,59.51,1072128
ALGN,2014-10-06,48.76,48.93,47.83,47.86,1292677
ALK,2014-10-06,44.48,44.6,43.47,43.49,671925
ALLE,2014-10-06,49.2,49.47,48.47,48.59,750337
ALL,2014-10-06,62.05,62.23,61.5,61.62,1549940
ALXN,2014-10-06,178.67,179.5899,173.02,173.66,1289069
AMAT,2014-10-06,20.81,21.01,20.47,20.6,9935016
AMD,2014-10-06,3.415,3.44,3.3,3.36,17867784
AME,2014-10-06,50.18,50.46,50.015,50.18,859751
AMGN,2014-10-06,138.0725,140.5467,136.98,137.61,3192622
AMG,2014-10-06,199.89,200.89,197.18,198.74,224731
AMP,2014-10-06,122.29,123.02,121.145,121.89,660924
AMT,2014-10-06,94.26,94.49,93.6,93.88,1475910
AMZN,2014-10-06,323.5,324.13,319.6,322.2,2294194
ANDV,2014-10-06,60.67,62.16,60.0652,62.02,2627871
ANSS,2014-10-06,76.89,77.36,75.94,76.19,258957
ANTM,2014-10-06,122.15,123.35,118.98,119.07,1455506
AON,2014-10-06,87.79,87.96,87.03,87.27,1207932
AOS,2014-10-06,23.52,23.775,23.455,23.665,891532
APA,2014-10-06,87.41,87.41,85.76,86.19,6633680
APC,2014-10-06,99.11,99.95,97.11,97.19,6747318
APD,2014-10-06,128.96,128.97,127.94,128.67,1338401
APH,2014-10-06,49.86,49.925,49.42,49.5,1394626
ARE,2014-10-06,74.21,74.76,74.02,74.45,351599
ARNC,2014-10-06,47.28,48.135,47.04,47.97,7927613
ATVI,2014-10-06,20.81,20.81,20.475,20.64,4760307
AVB,2014-10-06,142.78,143.85,142.16,142.91,606943
AVGO,2014-10-06,84.07,84.51,82.5401,82.88,1953574
AVY,2014-10-06,44.13,44.44,43.72,44.07,933836
AWK,2014-10-06,48.3,48.63,47.58,47.92,1620086
AXP,2014-10-06,87.68,87.967,86.76,87.03,3148903
AYI,2014-10-06,134.54,135.71,132.98,133.02,448161
AZO,2014-10-06,518.62,519.75,512.05,512.94,185158
A,2014-10-06,57.06,57.16,56.43,56.57,1157370
BAC,2014-10-06,17.37,17.41,17.22,17.29,66212066
BAX,2014-10-06,73.38,73.55,72.51,72.74,1964424
BA,2014-10-06,127.09,127.1899,125.38,126.26,2680998
BBT,2014-10-06,37.84,37.95,37.68,37.69,3862682
BBY,2014-10-06,33.37,33.44,32.18,32.2,4963435
BDX,2014-10-06,124.51,125.56,122.05,124.98,12966348
BEN,2014-10-06,55.07,55.12,54.27,54.51,1167853
BF.B,2014-10-06,44.65,44.88,44.06,44.35,495894
BIIB,2014-10-06,331.05,331.05,324.01,325.07,723890
BK,2014-10-06,38.94,39.09,38.59,38.78,2846332
BLK,2014-10-06,328.49,329.32,324.38,326.12,432580
BLL,2014-10-06,31.625,31.825,31.425,31.55,1073218
BMY,2014-10-06,51.07,51.22,50.54,51.11,5309756
BRK.B,2014-10-06,140.25,140.46,138.63,139.16,3464300
BSX,2014-10-06,11.97,12,11.75,11.93,11060257
BWA,2014-10-06,54.74,54.83,54.05,54.06,1914381
BXP,2014-10-06,116.54,117.17,115.89,116.35,624339
CAG,2014-10-06,33.35,33.73,33.25,33.69,3543335
CAH,2014-10-06,76.66,76.952,75.3,75.81,1697721
CAT,2014-10-06,97.81,98.13,96.91,98,3983697
CA,2014-10-06,27.52,27.73,27.4,27.43,1499957
CBG,2014-10-06,29.69,29.89,29.44,29.46,1191350
CBOE,2014-10-06,54.65,54.97,54.21,54.42,407791
CBS,2014-10-06,53.22,53.5,52.62,52.77,3514618
CB,2014-10-06,106.97,107.11,106.01,106.2,1059588
CCI,2014-10-06,81.48,81.67,81,81.25,1995137
CCL,2014-10-06,39.91,40.12,39.465,39.5,6188653
CDNS,2014-10-06,17.42,17.63,17.34,17.4,2215981
CELG,2014-10-06,95.85,95.85,93.644,94.5,2998614
CERN,2014-10-06,59.97,60.2,58.82,59.24,1458356
CFG,2014-10-06,23.28,23.37,22.61,22.64,1208403
CF,2014-10-06,55.322,55.322,54.266,54.622,3097985
CHD,2014-10-06,34.5,34.85,34.48,34.635,1434022
CHK,2014-10-06,21.69,21.8799,21.27,21.33,13937710
CHRW,2014-10-06,67.4,68.02,66.675,66.73,797704
CHTR,2014-10-06,153.38,153.96,152.63,153.53,820337
CINF,2014-10-06,47.79,48.05,47.31,47.46,416848
CI,2014-10-06,90.97,91.4,88.76,89.19,1423007
CLX,2014-10-06,97,97.025,95.9762,96.38,644910
CL,2014-10-06,65.16,65.485,64.94,65.27,3154713
CMA,2014-10-06,49.85,50.06,49.43,49.46,946739
CMCSA,2014-10-06,26.87,26.95,26.625,26.695,16436644
CME,2014-10-06,81.29,81.75,80.91,81.35,1909842
CMG,2014-10-06,677,681.8,670.62,671.13,379445
CMI,2014-10-06,136.25,136.76,135.41,136.13,1801781
CMS,2014-10-06,30.11,30.21,29.84,30.02,1151016
CNC,2014-10-06,41.2,41.69,40.295,40.32,1373270
CNP,2014-10-06,24.75,24.84,24.51,24.62,1999292
COF,2014-10-06,82.81,82.99,81.82,82.22,1952597
COG,2014-10-06,31.16,31.44,30.93,31.24,4397089
COL,2014-10-06,77.78,78.1,77.11,77.29,531599
COO,2014-10-06,156.63,157.72,155.82,155.99,238480
COP,2014-10-06,75.26,75.74,74.321,74.96,6386181
COST,2014-10-06,127.56,127.67,125.93,126.21,1907467
COTY,2014-10-06,16.05,16.09,15.74,15.94,950481
CPB,2014-10-06,42.6,42.65,42.1601,42.55,733366
CRM,2014-10-06,58.96,59.09,57.73,58.3,3295098
CSCO,2014-10-06,25.35,25.42,24.96,25.01,23953106
CSX,2014-10-06,32.15,32.33,32,32.07,6435531
CTAS,2014-10-06,70.69,71.08,69.73,69.9,613261
CTL,2014-10-06,41.15,41.24,40.64,40.68,3092155
CTSH,2014-10-06,44.72,44.8,44.15,44.245,3132425
CTXS,2014-10-06,69.92,70.505,68.735,68.8,1677533
CVS,2014-10-06,81.56,81.92,81.078,81.34,3370461
CVX,2014-10-06,117.91,119.0501,117.28,118.09,5410741
CXO,2014-10-06,117.17,118.48,115.09,116.6,1553367
C,2014-10-06,52.57,52.665,52.13,52.28,12675509
DAL,2014-10-06,37.32,37.32,36.07,36.11,11980908
DE,2014-10-06,82.49,82.94,82.28,82.84,2662652
DFS,2014-10-06,65.4,65.53,64.59,64.93,1843886
DGX,2014-10-06,61.08,61.09,60.06,60.34,1011806
DG,2014-10-06,62.55,62.56,61.73,61.83,2591902
DHI,2014-10-06,20.88,21.15,20.862,20.94,3264857
DHR,2014-10-06,75.25,75.6,74.67,74.89,1971222
DISCA,2014-10-06,37.16,37.4625,36.78,36.85,2572244
DISCK,2014-10-06,36.84,37.19,36.46,36.57,1498910
DISH,2014-10-06,65.22,65.495,64.57,64.65,1228783
DIS,2014-10-06,88.79,89.18,88.07,88.56,4051853
DLR,2014-10-06,62.86,63.27,62.62,62.74,1225078
DLTR,2014-10-06,57.25,57.32,56.395,56.57,1603699
DOV,2014-10-06,80.12,80.27,78.9,79.35,1173875
DPS,2014-10-06,64.98,64.98,64.07,64.69,981858
DRE,2014-10-06,17.23,17.45,17.23,17.37,2394769
DRI,2014-10-06,51.64,51.71,51.02,51.05,1831848
DTE,2014-10-06,76.92,77.37,76.49,76.85,614047
DUK,2014-10-06,75.42,75.59,74.83,75.07,1814181
DVA,2014-10-06,74.48,74.685,73.55,73.81,652602
DVN,2014-10-06,65.79,65.9667,64.55,64.82,3878866
D,2014-10-06,70.03,70.44,69.75,70.07,1846831
EA,2014-10-06,36.1,36.3,35.81,36,1790700
EBAY,2014-10-06,54.48,54.55,53.48,53.55,9324858
ECL,2014-10-06,115,115.39,113.3,113.42,1033588
ED,2014-10-06,57.2,57.43,56.934,57.2,1363717
EFX,2014-10-06,74.16,74.53,73.95,74.17,360829
EIX,2014-10-06,56.83,57.19,56.5039,56.85,1321445
EL,2014-10-06,74.16,74.32,73.56,74.05,1270059
EMN,2014-10-06,79.4,79.97,79.18,79.46,1015028
EMR,2014-10-06,62.59,62.86,62.1,62.46,2024110
EOG,2014-10-06,96.84,97,94.36,95.09,5115314
EQIX,2014-10-06,209.62,210.37,205.925,206.52,545745
EQR,2014-10-06,62.71,63.48,62.71,63.04,2035406
EQT,2014-10-06,90.33,90.76,88.93,89.31,942526
ESRX,2014-10-06,71.49,71.805,70.16,70.875,2408626
ESS,2014-10-06,180.67,181.88,179.94,180.28,230968
ES,2014-10-06,45.67,45.82,45.38,45.55,1238200
ETFC,2014-10-06,22.88,22.88,22.24,22.41,2189837
ETN,2014-10-06,63.27,63.8,62.83,63.41,2843304
ETR,2014-10-06,77.9,78.28,77.47,77.71,907247
EW,2014-10-06,53.5,54.365,53.315,53.455,1726348
EXC,2014-10-06,34.98,35.035,34.61,34.79,2690409
EXPD,2014-10-06,40.57,40.79,40.01,40.38,1056797
EXPE,2014-10-06,85.46,88.1,85.46,86.57,2576695
EXR,2014-10-06,51.72,52.25,51.72,52.02,786219
FAST,2014-10-06,46.04,46.32,45.57,45.975,1111764
FBHS,2014-10-06,41.01,41.15,40.49,40.66,963555
FB,2014-10-06,77.19,77.89,76.85,77.555,25729191
FCX,2014-10-06,32.46,32.91,31.95,32.49,15101202
FDX,2014-10-06,163.27,165.17,159,159.24,2687342
FE,2014-10-06,33.5,33.9,33.43,33.74,3097982
FFIV,2014-10-06,122.71,123.375,121.436,122.16,732031
FISV,2014-10-06,65.29,65.515,64.47,64.5,1342003
FIS,2014-10-06,56.66,56.8,56.36,56.48,962355
FITB,2014-10-06,20.13,20.19,19.88,19.92,5517321
FLIR,2014-10-06,30.82,30.97,30.4401,30.59,493523
FLR,2014-10-06,66.3,66.54,65.37,66.01,1023237
FLS,2014-10-06,68.88,69.24,67.86,68.18,1319741
FL,2014-10-06,56.38,56.53,55.66,55.75,1518406
FMC,2014-10-06,57.22,57.64,56.985,56.99,1355935
FOXA,2014-10-06,34.14,34.25,33.95,34.11,11844189
FOX,2014-10-06,33.13,33.23,32.93,32.98,1751473
FRT,2014-10-06,119.45,120.155,119.01,119.78,244847
FTI,2014-10-06,52.59,53.36,52.29,52.43,1482125
F,2014-10-06,14.66,14.6961,14.5,14.52,23974313
GD,2014-10-06,124.16,124.92,122.39,123.11,1493756
GE,2014-10-06,25.6,25.63,25.07,25.22,30492555
GGP,2014-10-06,23.54,23.72,23.46,23.52,3661417
GILD,2014-10-06,107.22,107.45,104.82,105.13,11278334
GIS,2014-10-06,50.61,50.73,50.23,50.59,2866336
GLW,2014-10-06,18.96,19.47,18.91,19.17,13546179
GM,2014-10-06,33.84,34.24,33.37,33.75,9095761
GOOGL,2014-10-06,589.95,592.4,585.4,587.78,1286130
GOOG,2014-10-06,578.8,581,574.44,577.35,1211320
GPC,2014-10-06,88.57,88.8,87.57,87.83,332136
GPN,2014-10-06,38.38,39.04,38.31,38.6,3607682
GPS,2014-10-06,41.84,41.95,41.19,41.2,5624200
GRMN,2014-10-06,50.57,51.28,50.36,51.23,1460943
GS,2014-10-06,189.07,189.5,187.15,187.48,1938586
GT,2014-10-06,22.5,22.79,22.24,22.27,3048549
GWW,2014-10-06,255.72,258.19,254.38,255.54,464581
HAL,2014-10-06,61.97,62.85,60.93,61.68,7164882
HAS,2014-10-06,55.59,56.09,54.89,55.1,1204395
HBAN,2014-10-06,9.8,9.87,9.7,9.74,7262751
HBI,2014-10-06,27.9725,28.0998,27.66,27.8525,3018588
HCA,2014-10-06,71.54,71.77,70.081,70.91,2351438
HCN,2014-10-06,63.04,63.53,62.81,63.25,2121256
HCP,2014-10-06,40.18,40.3501,40.035,40.2,1973641
HD,2014-10-06,93.72,94.25,93.06,93.26,4952151
HES,2014-10-06,90.81,91.36,89.67,89.88,3130301
HIG,2014-10-06,37.45,37.48,36.91,36.97,3204648
HII,2014-10-06,103.84,104.03,101.6,101.93,305183
HOG,2014-10-06,60.62,60.8,59.63,59.85,1937153
HOLX,2014-10-06,24.75,24.92,24.57,24.76,3409772
HON,2014-10-06,92.08,92.74,91.66,91.95,2392750
HP,2014-10-06,91.11,92.43,89.98,90.57,1532575
HRB,2014-10-06,29.73,30.49,29.5,29.91,11340492
HRL,2014-10-06,25.99,25.99,25.6,25.705,1074014
HRS,2014-10-06,65.99,66.21,65.51,65.81,603872
HSIC,2014-10-06,58.295,58.595,57.685,57.805,654686
HST,2014-10-06,21.42,21.48,21.13,21.28,4397649
HSY,2014-10-06,93.85,94.28,92.8,93.5,908830
HUM,2014-10-06,129.82,130.45,126.23,126.24,1171116
IBM,2014-10-06,189.69,190.89,188.71,189.04,2100191
ICE,2014-10-06,39.85,40.376,39.782,39.82,4784795
IDXX,2014-10-06,61.145,61.66,60.85,61.025,839986
IFF,2014-10-06,95.25,95.73,94.29,94.53,426374
ILMN,2014-10-06,164.98,166.43,161.5,163.12,569243
INCY,2014-10-06,47.68,47.94,47.06,47.7,671977
INFO,2014-10-06,23.26,23.47,22.12,22.44,582285
INTC,2014-10-06,34.15,34.48,33.87,34.11,24323080
INTU,2014-10-06,85.63,85.86,84.36,84.66,1142929
IPG,2014-10-06,18.09,18.11,17.61,17.79,6108084
IP,2014-10-06,47.83,47.98,47.19,47.37,3117233
IQV,2014-10-06,56.45,57.13,55.19,55.38,482990
IRM,2014-10-06,33.17,33.2775,32.71,32.97,1718226
IR,2014-10-06,56.59,57.06,56.4,56.67,3239063
ISRG,2014-10-06,163.1065,168.5798,161.7198,162.1832,1949004
ITW,2014-10-06,83.81,84.03,83.23,83.59,1288746
IT,2014-10-06,75.9,75.99,75.23,75.31,616395
IVZ,2014-10-06,39.86,39.88,39.31,39.57,2428458
JBHT,2014-10-06,75.7,76.09,74.37,74.69,728439
JCI,2014-10-06,45.6649,45.7173,44.9424,44.9738,4279570
JEC,2014-10-06,47.36,47.94,46.99,47.34,1227579
JNJ,2014-10-06,105.68,106,104.365,104.86,5016549
JNPR,2014-10-06,22.07,22.08,21.6,21.66,3176243
JPM,2014-10-06,60.78,60.8,60,60.18,11578147
JWN,2014-10-06,70.43,70.7,69.92,69.94,2171143
KEY,2014-10-06,13.6,13.63,13.4,13.4,11491530
KIM,2014-10-06,22,22.21,21.97,22.15,2756489
KLAC,2014-10-06,76.62,76.67,75.54,76,1540819
KMB,2014-10-06,107.71,108,106.18,106.83,1828454
KMI,2014-10-06,38.99,39.05,38.48,38.72,6837869
KMX,2014-10-06,46.89,47.41,46.76,46.9,1845756
KORS,2014-10-06,75.86,76.15,74.86,75.65,2467808
KO,2014-10-06,43.03,43.68,42.97,43.6,20331446
KR,2014-10-06,26.63,26.815,26.445,26.51,7057658
KSS,2014-10-06,61.61,61.68,59.515,59.59,2951344
KSU,2014-10-06,123.02,123.49,120.5,120.55,719774
K,2014-10-06,61.44,61.58,60.79,60.95,1400882
LB,2014-10-06,68.44,68.49,67,67.08,1527551
LEG,2014-10-06,35.16,35.1768,34.64,34.76,960066
LEN,2014-10-06,39.3529,39.7745,39.2353,39.5686,3280870
LH,2014-10-06,103.01,103.15,100.78,101.4,467011
LKQ,2014-10-06,27.45,27.59,27.08,27.095,1621838
LLL,2014-10-06,115.67,116.01,112.98,113.08,1205952
LLY,2014-10-06,65.93,65.97,65.385,65.62,3430142
LMT,2014-10-06,179.62,179.7,176.67,176.92,1486304
LNC,2014-10-06,53.04,53.2,52.23,52.51,1158477
LNT,2014-10-06,28.26,28.405,28.055,28.165,883202
LOW,2014-10-06,53.77,54.12,53.3835,53.6,3237135
LRCX,2014-10-06,73.53,75.71,73.46,74.84,3457307
LUK,2014-10-06,23.96,24.13,23.375,23.54,1718155
LUV,2014-10-06,33.5,33.77,32.9401,33.04,5759038
LYB,2014-10-06,102,102.6,101.37,101.89,4249566
L,2014-10-06,41.92,42.02,41.72,41.89,967932
MAA,2014-10-06,66.74,67.24,66.55,66.58,351939
MAC,2014-10-06,64.44,64.84,64.22,64.54,649661
MAR,2014-10-06,68.09,68.3858,67.09,67.325,2673392
MAS,2014-10-06,23.71,23.88,23.46,23.52,3476993
MAT,2014-10-06,31.94,32,31.44,31.86,5251456
MA,2014-10-06,74.62,74.78,74.39,74.51,4787701
MCD,2014-10-06,94.36,94.43,93.69,93.84,4278576
MCHP,2014-10-06,46.51,46.595,45.66,45.98,1683733
MCK,2014-10-06,200.05,200.3,196.03,196.62,1069629
MCO,2014-10-06,94.64,94.99,93.85,94.51,880953
MDLZ,2014-10-06,34.45,34.49,34.04,34.42,5672465
MDT,2014-10-06,65.26,65.41,64.78,64.9,10306656
MET,2014-10-06,53.46,53.68,52.77,52.99,4403035
MGM,2014-10-06,22.53,22.86,21.95,22.18,10747401
MHK,2014-10-06,135.72,136.71,134.2,134.32,423514
MKC,2014-10-06,68.81,68.81,67.87,68.18,664087
MLM,2014-10-06,123,123.48,120,120.92,1063914
MMC,2014-10-06,52.58,52.6,52.11,52.4,1813607
MMM,2014-10-06,140.55,141.28,139.59,140.34,2464699
MNST,2014-10-06,30.8133,30.8333,30.3816,30.79,4007394
MON,2014-10-06,110.01,110.97,109.89,110.46,5163894
MOS,2014-10-06,42.78,43.22,42.62,43.05,3317710
MO,2014-10-06,46.39,46.595,46.059,46.51,6741513
MPC,2014-10-06,40.45,40.845,39.575,40.44,5227682
MRK,2014-10-06,60.17,60.25,59.3001,59.58,7116841
MRO,2014-10-06,36.75,36.96,36.38,36.63,5473694
MSFT,2014-10-06,46.12,46.3,45.9199,46.09,20603960
MSI,2014-10-06,61.3,61.71,61.14,61.5,1399528
MS,2014-10-06,35.33,35.4,34.86,34.99,7040594
MTB,2014-10-06,123.63,123.93,122.74,122.87,443914
MTD,2014-10-06,253.96,254.49,251.94,253.59,107877
MU,2014-10-06,33.19,33.29,31.8399,32.57,43417108
MYL,2014-10-06,50.62,52.1,50.41,50.98,7861753
M,2014-10-06,59.73,59.8,58.335,58.51,3695958
NAVI,2014-10-06,17.48,17.78,17.41,17.57,3435225
NBL,2014-10-06,65.46,65.7,64.53,64.92,2110655
NCLH,2014-10-06,36.06,36.27,35.54,35.6,542687
NDAQ,2014-10-06,42.78,42.84,42.15,42.19,913209
NEE,2014-10-06,94.34,94.84,93.39,93.66,1524763
NEM,2014-10-06,22.85,23.22,22.63,23.15,6769787
NFLX,2014-10-06,65.9999,66.7442,65.8571,66.2114,13711348
NFX,2014-10-06,35.29,35.82,34.94,35.34,1987630
NI,2014-10-06,41.27,41.64,41.21,41.54,1979132
NKE,2014-10-06,45.145,45.25,44.28,44.61,7031214
NLSN,2014-10-06,43.54,43.63,42.89,42.92,2509509
NOC,2014-10-06,129.08,129.67,127.2,127.75,911447
NOV,2014-10-06,73.63,74.25,73.115,73.54,4300648
NRG,2014-10-06,31.57,31.69,31.3635,31.5,2133224
NSC,2014-10-06,112.93,113.5,111.05,111.11,1802910
NTAP,2014-10-06,41.56,41.68,40.98,40.99,2494330
NTRS,2014-10-06,68.56,68.7,67.71,68.22,706561
NUE,2014-10-06,52.31,52.48,51.2,51.45,2626554
NVDA,2014-10-06,18.3,18.45,18,18.12,4975777
NWL,2014-10-06,35.04,35.05,34.57,34.75,1306050
NWSA,2014-10-06,15.96,16.05,15.865,15.93,7170502
NWS,2014-10-06,15.76,15.89,15.72,15.76,789889
OKE,2014-10-06,64.36,64.72,63.52,64.1,615723
OMC,2014-10-06,68.23,68.29,67.49,67.51,1416634
ORCL,2014-10-06,38.97,39.24,38.945,39.08,14172684
ORLY,2014-10-06,153.21,154.4,152.29,152.63,361738
OXY,2014-10-06,96.28,97.14,95.75,97.08,4987800
O,2014-10-06,41.13,41.5399,41.1,41.28,1542861
PAYX,2014-10-06,44.5,44.68,44.3,44.68,2685250
PBCT,2014-10-06,14.51,14.6,14.31,14.33,3238693
PCAR,2014-10-06,58.06,58.53,57.98,58.31,2604961
PCG,2014-10-06,45.59,45.76,45.08,45.26,1587040
PCLN,2014-10-06,1141,1141.34,1116.41,1119.82,964748
PDCO,2014-10-06,42.33,42.61,41.85,41.93,607389
PEG,2014-10-06,37.5,37.63,37.17,37.41,2037914
PEP,2014-10-06,93.5,93.65,92.785,93.37,3733095
PFE,2014-10-06,29.35,29.41,29.01,29.17,16506250
PFG,2014-10-06,51.92,51.92,51.2,51.46,1059435
PGR,2014-10-06,25.76,25.78,25.48,25.6,2260691
PG,2014-10-06,83.57,83.94,83.19,83.57,5656495
PHM,2014-10-06,18.09,18.329,18.07,18.19,5468189
PH,2014-10-06,112.75,113.26,111.41,112.27,531930
PKG,2014-10-06,64.1,64.25,62.675,63.06,1407185
PKI,2014-10-06,43,43.19,42.61,42.88,447880
PLD,2014-10-06,37.71,38.05,37.6,37.73,2302058
PM,2014-10-06,84.84,84.85,84.07,84.57,2678172
PNC,2014-10-06,85.47,85.88,84.99,85.01,2246391
PNR,2014-10-06,65.39,65.9,65.13,65.34,795224
PNW,2014-10-06,55.77,55.88,55.18,55.47,466161
PPG,2014-10-06,96.77,96.77,95.28,95.635,939324
PPL,2014-10-06,33.5,33.63,33.26,33.47,1631442
PRGO,2014-10-06,155.65,155.84,152.72,153.02,601596
PRU,2014-10-06,87.44,87.49,86.24,86.76,1762329
PSA,2014-10-06,167.69,168.585,166.83,166.86,550903
PSX,2014-10-06,77.7,78.12,76.7,77.35,2580065
PVH,2014-10-06,121.63,122.14,120.04,120.12,488436
PWR,2014-10-06,35.7,35.78,35.01,35.26,1039178
PXD,2014-10-06,187.89,189.64,183.53,187.01,1691249
PX,2014-10-06,126,126.54,125.22,125.62,1973823
QCOM,2014-10-06,75,75.34,74.31,74.725,6217326
RCL,2014-10-06,66.48,67.11,65.4,65.96,2208574
REGN,2014-10-06,363.48,365,356.6,359.19,453102
REG,2014-10-06,54.29,54.74,54.25,54.37,286201
RE,2014-10-06,164.21,164.73,161.58,161.64,247327
RF,2014-10-06,10.13,10.14,9.98,9.98,9175159
RHI,2014-10-06,49.26,49.51,48.89,49,520469
RHT,2014-10-06,58.32,59.31,57.76,58.14,1794570
RJF,2014-10-06,53.79,53.9,52.73,52.97,391940
RL,2014-10-06,166.76,167.52,163.98,164.39,806095
RMD,2014-10-06,50.58,51.53,50.58,51.33,767564
ROK,2014-10-06,110.66,111.08,108.77,108.82,841505
ROP,2014-10-06,147.57,147.96,146.24,146.8,314409
ROST,2014-10-06,38.56,38.6,37.765,37.895,2980570
RRC,2014-10-06,66.52,66.8,65.07,65.88,2324999
RSG,2014-10-06,38.31,38.68,38.29,38.57,1590551
RTN,2014-10-06,99.65,100.22,98.34,98.4,1406055
SBAC,2014-10-06,112.07,112.72,111.37,111.93,700264
SBUX,2014-10-06,38.01,38.115,37.55,37.5725,5221748
SCG,2014-10-06,48.47,48.67,48.015,48.3,870163
SCHW,2014-10-06,29.78,29.95,29.39,29.7,6022864
SEE,2014-10-06,34.3,34.49,33.65,33.77,1548278
SHW,2014-10-06,216.32,217.095,213.87,214.64,543866
SIG,2014-10-06,116.37,116.67,115.07,115.53,362644
SJM,2014-10-06,99.22,99.22,97.51,98.5,412490
SLB,2014-10-06,98.38,99.82,97.63,98.56,6062845
SLG,2014-10-06,102.38,103.1,101.68,102.51,586903
SNA,2014-10-06,121,121.84,120.61,120.88,479015
SNI,2014-10-06,79.22,79.38,78.01,78.24,491997
SNPS,2014-10-06,39.67,40.01,39.67,39.73,442830
SO,2014-10-06,44.3,44.37,43.92,44.07,3494782
SPGI,2014-10-06,83.42,84,82.22,82.56,1359826
SPG,2014-10-06,165.95,167.17,165.39,166.1,852928
SRCL,2014-10-06,117.68,118.02,117.29,117.94,276995
SRE,2014-10-06,106.79,107.35,106.27,106.97,1160782
STI,2014-10-06,38.11,38.22,37.65,37.65,4425266
STT,2014-10-06,74.08,74.38,73.155,73.51,1412851
STX,2014-10-06,56.45,56.9,55.69,56.16,2909856
STZ,2014-10-06,87.25,87.38,85.77,86.38,1821725
SWKS,2014-10-06,55.89,55.93,53.2,54.095,3781388
SWK,2014-10-06,88.44,88.88,88.16,88.23,1120445
SYF,2014-10-06,24.86,25.105,24.75,25,1057137
SYK,2014-10-06,83.14,84.09,83.08,83.7,1377620
SYMC,2014-10-06,23.43,23.6,23.41,23.51,3169905
SYY,2014-10-06,37.92,37.95,37.48,37.58,2045118
TAP,2014-10-06,74.28,74.39,73.14,73.64,1817429
TDG,2014-10-06,186.15,186.3801,183.25,183.81,189806
TEL,2014-10-06,56,56.57,55.89,56.41,2934116
TGT,2014-10-06,63.03,63.34,62.19,62.28,2481320
TIF,2014-10-06,95.36,96.57,95,95.15,1000888
TJX,2014-10-06,61.17,61.24,60.24,60.3,2375068
TMK,2014-10-06,52.79,52.85,52.215,52.44,602506
TMO,2014-10-06,122.03,122.31,119.5,120.63,982415
TPR,2014-10-06,35.18,35.26,34.6,34.72,3318563
TRIP,2014-10-06,89.18,90.94,88.66,88.92,2890122
TROW,2014-10-06,78.3,78.49,77.66,78.14,872860
TRV,2014-10-06,95.04,95.5,94.38,94.7,1723965
TSCO,2014-10-06,62.06,62.43,61.36,61.41,586696
TSN,2014-10-06,41.9,42,41.07,41.52,4372394
TSS,2014-10-06,30.92,31,30.71,30.72,359983
TWX,2014-10-06,74.96,75.14,73.54,73.82,4175040
TXN,2014-10-06,46.97,47.25,46.31,46.625,4733540
TXT,2014-10-06,36,36.13,35.335,35.4,979989
T,2014-10-06,35.56,35.73,35.36,35.49,22132621
UAA,2014-10-06,34.14,34.2,33.25,33.4,4059668
UAL,2014-10-06,48.34,48.8,46.89,46.94,5318383
UDR,2014-10-06,27.48,27.75,27.4,27.53,1093368
UHS,2014-10-06,107.52,108.11,105.19,105.47,1254788
ULTA,2014-10-06,116.7,117.25,115.94,116,633837
UNH,2014-10-06,86.65,86.945,84.95,85.09,2596071
UNM,2014-10-06,34.29,34.32,33.79,34,1096661
UNP,2014-10-06,110.41,110.8375,108.72,109.29,2650338
UPS,2014-10-06,99.27,99.92,98.41,98.56,2497883
URI,2014-10-06,109.62,109.87,106.58,107.06,1483847
USB,2014-10-06,41.91,41.92,41.49,41.54,3948904
UTX,2014-10-06,105.06,105.5412,103.75,104.22,2981920
VAR,2014-10-06,81.17,81.56,80.97,81.09,680149
VFC,2014-10-06,67.43,67.49,66.39,66.45,1146563
VIAB,2014-10-06,75.41,75.53,74.51,74.55,2018863
VLO,2014-10-06,44.79,45.24,44.11,44.72,5830956
VMC,2014-10-06,59.61,59.61,58.05,58.51,1061501
VNO,2014-10-06,100.02,100.51,99.41,99.65,590982
VRSK,2014-10-06,60.39,60.82,60.31,60.46,431936
VRSN,2014-10-06,56.31,56.45,55.43,55.83,539147
VRTX,2014-10-06,109.37,110.55,104.4,105.76,1462565
VTR,2014-10-06,62.88,63.05,62.5101,62.78,2083852
VZ,2014-10-06,49.95,50.26,49.92,50.08,11034363
V,2014-10-06,53.1475,53.2875,52.915,52.9475,8937896
WAT,2014-10-06,98.37,98.595,97.51,97.82,459605
WBA,2014-10-06,61.04,61.09,60.462,60.65,4794159
WDC,2014-10-06,95.91,96.23,94.65,94.7,1632200
WEC,2014-10-06,43.91,44.1,43.66,43.88,1496151
WFC,2014-10-06,52.26,52.46,51.99,52.03,10872282
WHR,2014-10-06,144.45,146.19,143.65,143.89,729284
WMB,2014-10-06,55.9,55.9,54.77,55.17,3481953
WMT,2014-10-06,77.05,77.92,76.99,77.35,5429677
WM,2014-10-06,47.64,47.79,47.3,47.51,1040159
WU,2014-10-06,16.26,16.46,16.19,16.25,4060220
WYNN,2014-10-06,187.59,187.9795,183.59,183.79,1557657
WYN,2014-10-06,79.97,80.48,79.07,79.18,911313
WY,2014-10-06,32.47,32.69,32.145,32.22,2695060
XEC,2014-10-06,121.08,121.59,118.3,119.91,1220026
XEL,2014-10-06,30.72,30.79,30.47,30.61,1140292
XLNX,2014-10-06,41.17,41.47,40.79,41.165,3028783
XL,2014-10-06,33.49,33.555,33.23,33.33,1898371
XOM,2014-10-06,94.01,95.33,93.91,94.52,10599719
XRAY,2014-10-06,46.35,46.57,45.84,46.01,773012
XRX,2014-10-06,52.64,52.64,51.64,51.96,1884613
XYL,2014-10-06,35.15,35.63,35.07,35.58,1036871
YUM,2014-10-06,71.86,72.01,71.34,71.38,3033094
ZBH,2014-10-06,103.37,104.44,102.39,102.99,966923
ZION,2014-10-06,28.92,29.04,28.58,28.59,1674728
ZTS,2014-10-06,37.81,37.97,37.601,37.66,2693668
AAL,2014-10-07,34.75,35.02,34.06,34.09,10032531
AAPL,2014-10-07,99.43,100.12,98.73,98.75,42094183
AAP,2014-10-07,134.34,136.1,133.38,133.81,772991
ABBV,2014-10-07,57.6,57.6,56.51,56.65,8924598
ABC,2014-10-07,77.2,77.24,76.48,76.5,1070363
ABT,2014-10-07,42.09,42.18,41.45,41.46,5178167
ACN,2014-10-07,80.51,80.5625,78.8,78.81,2991445
ADBE,2014-10-07,67.4,67.63,65.93,65.96,3308165
ADI,2014-10-07,46.79,46.98,46.12,46.21,3086713
ADM,2014-10-07,50.4,50.665,49.53,49.57,5138701
ADP,2014-10-07,74.34,74.5,73.48,73.52,2233272
ADSK,2014-10-07,57.87,57.97,56.54,56.59,3293033
ADS,2014-10-07,247.6,248.59,243.21,243.21,558962
AEE,2014-10-07,39.11,39.67,39.08,39.29,1667448
AEP,2014-10-07,52.69,53.51,52.61,52.96,2845712
AES,2014-10-07,14.25,14.45,14.15,14.24,3846988
AET,2014-10-07,78.91,79.49,77.97,78.01,2926867
AFL,2014-10-07,57.59,57.94,57.06,57.08,2239960
AGN,2014-10-07,240.67,247.99,240.44,243.39,3456263
AIG,2014-10-07,52.29,52.33,51,51.01,17072039
AIV,2014-10-07,32.4,32.6,32.15,32.15,689617
AIZ,2014-10-07,63.33,63.5215,62.66,62.69,456833
AJG,2014-10-07,45.48,45.64,44.94,44.95,821648
AKAM,2014-10-07,58.91,59.03,57.63,57.65,1438052
ALB,2014-10-07,59.2,59.74,58.41,58.46,1204159
ALGN,2014-10-07,47.64,47.86,47.02,47.025,1019562
ALK,2014-10-07,43.15,43.65,42.64,42.8,1554403
ALLE,2014-10-07,48.37,48.37,46.58,46.59,691627
ALL,2014-10-07,61.39,61.67,60.88,60.9,1757200
ALXN,2014-10-07,172.99,172.99,167.93,167.96,1224421
AMAT,2014-10-07,20.44,20.9,20.33,20.37,15630195
AMD,2014-10-07,3.35,3.38,3.28,3.28,17720617
AME,2014-10-07,49.57,49.67,48.495,48.51,1047319
AMGN,2014-10-07,137.14,137.54,135.98,136.03,2679781
AMG,2014-10-07,196.95,197.84,194.542,195.18,629694
AMP,2014-10-07,120.81,121.1,119.04,119.07,729387
AMT,2014-10-07,93.57,94.2,93.3,93.36,1515048
AMZN,2014-10-07,319.43,322,316.67,316.98,2365698
ANDV,2014-10-07,61.72,64.74,61.72,62.04,5590290
ANSS,2014-10-07,75.74,75.984,75.49,75.8,415529
ANTM,2014-10-07,118.71,119.39,117.49,117.52,1262068
AON,2014-10-07,86.65,86.98,85.42,85.43,1762491
AOS,2014-10-07,23.545,23.605,23.36,23.395,1164950
APA,2014-10-07,85.46,86.55,84.15,84.21,3126003
APC,2014-10-07,96.54,97.95,95.36,95.38,4340234
APD,2014-10-07,127.85,127.97,125.66,125.85,2101243
APH,2014-10-07,49.335,49.425,48.85,48.87,1196962
ARE,2014-10-07,74.2,74.86,74.01,74.21,315941
ARNC,2014-10-07,47.82,48.66,47.43,47.85,8704487
ATVI,2014-10-07,20.64,20.64,20.08,20.13,8088518
AVB,2014-10-07,142.75,143.84,142.16,142.23,583436
AVGO,2014-10-07,82.42,82.68,80.97,81.03,1526700
AVY,2014-10-07,44.05,44.05,42.945,42.95,833412
AWK,2014-10-07,49.57,49.91,48.82,49.02,721670
AXP,2014-10-07,86.45,86.45,85.33,85.35,3911200
AYI,2014-10-07,132,133.45,131.07,131.47,328777
AZO,2014-10-07,509.86,515,506.31,511.72,262928
A,2014-10-07,56.25,56.33,55,55,1515558
BAC,2014-10-07,17.18,17.2,16.88,16.88,91396327
BAX,2014-10-07,72.51,72.58,71.58,71.58,1899488
BA,2014-10-07,125.52,125.52,123.29,123.32,3564807
BBT,2014-10-07,37.5,37.7,37.26,37.37,4549672
BBY,2014-10-07,32.08,32.12,30.11,30.23,12995149
BDX,2014-10-07,124.78,129.09,124.06,128,5753633
BEN,2014-10-07,54.03,54.13,53.27,53.42,3059708
BF.B,2014-10-07,44.105,44.465,43.83,43.835,742508
BIIB,2014-10-07,325,325,315.82,315.92,1053427
BK,2014-10-07,38.53,38.53,37.87,37.88,4214779
BLK,2014-10-07,324.19,324.19,318.8,318.85,494356
BLL,2014-10-07,31.56,31.615,31.185,31.205,1373708
BMY,2014-10-07,50.66,50.79,49.75,49.77,6974789
BRK.B,2014-10-07,138.66,138.84,136.71,136.72,3286500
BSX,2014-10-07,11.82,11.935,11.73,11.78,10542189
BWA,2014-10-07,53.78,53.95,52.52,52.52,1548729
BXP,2014-10-07,115.9,116.71,115.06,115.1,916654
CAG,2014-10-07,33.61,33.98,33.29,33.29,3883318
CAH,2014-10-07,75.43,75.57,74.475,74.49,2940071
CAT,2014-10-07,97.09,97.51,94.6855,94.7,6479495
CA,2014-10-07,27.26,27.34,26.8,26.81,1923702
CBG,2014-10-07,29.36,29.51,28.81,28.83,1750169
CBOE,2014-10-07,54.01,54.6,53.69,53.86,731367
CBS,2014-10-07,52.31,52.69,52.07,52.16,5835449
CB,2014-10-07,106.24,106.24,105.13,105.13,1199601
CCI,2014-10-07,81.1,81.44,80.66,80.69,2280469
CCL,2014-10-07,38.85,38.89,37.32,37.34,9767163
CDNS,2014-10-07,17.35,17.56,17.23,17.29,3357941
CELG,2014-10-07,94.16,94.45,92.17,92.445,3559161
CERN,2014-10-07,59.05,59.13,58.02,58.04,1281764
CFG,2014-10-07,22.56,22.74,22.26,22.52,1508726
CF,2014-10-07,54.5,58.058,54.5,56.552,7929200
CHD,2014-10-07,34.485,34.9675,34.485,34.715,1529090
CHK,2014-10-07,21.21,21.42,20.88,20.93,10313816
CHRW,2014-10-07,66.48,66.48,65.42,65.43,836850
CHTR,2014-10-07,152.25,153.075,151.49,151.66,698999
CINF,2014-10-07,47.15,47.35,46.77,46.77,584875
CI,2014-10-07,89.05,90.83,88.78,89.11,2619054
CLX,2014-10-07,96.3,97.46,96.16,96.66,1397908
CL,2014-10-07,64.76,65.28,64.64,64.9,4281720
CMA,2014-10-07,49.15,49.56,48.62,48.64,1224879
CMCSA,2014-10-07,26.59,26.7575,26.315,26.61,24809044
CME,2014-10-07,80.94,81.31,79.72,79.75,1715457
CMG,2014-10-07,667.05,669.7799,661.76,662.82,348316
CMI,2014-10-07,134.33,134.33,129.5,129.57,4072219
CMS,2014-10-07,29.94,30.27,29.89,29.97,2055836
CNC,2014-10-07,40.16,40.57,39.9775,39.99,1355122
CNP,2014-10-07,24.58,24.72,24.47,24.48,3215110
COF,2014-10-07,81.54,81.81,80.82,80.82,3123855
COG,2014-10-07,31.12,31.68,30.89,31.13,5753968
COL,2014-10-07,76.98,77.14,75.92,75.94,587916
COO,2014-10-07,155.18,156.44,153.1,153.15,311310
COP,2014-10-07,74.62,75.34,73.89,73.91,7296074
COST,2014-10-07,125.35,125.83,124.75,125.27,2335221
COTY,2014-10-07,15.88,16.5,15.77,16.3,1224463
CPB,2014-10-07,42.38,42.8196,42.31,42.31,1258090
CRM,2014-10-07,57.91,58.13,56.88,56.91,2479422
CSCO,2014-10-07,25.01,25.2533,24.59,24.635,29310234
CSX,2014-10-07,31.9,31.9,31.08,31.1,5709041
CTAS,2014-10-07,69.45,69.75,68.63,68.72,594400
CTL,2014-10-07,40.57,40.57,40.05,40.08,2993803
CTSH,2014-10-07,44.3,44.47,43.89,43.9,4907115
CTXS,2014-10-07,67.41,68.11,67.16,67.53,2861991
CVS,2014-10-07,81.02,82,80.84,81.03,4676394
CVX,2014-10-07,117.47,118.43,116,116.02,7309332
CXO,2014-10-07,115.38,117.47,114.65,115.14,1713937
C,2014-10-07,51.99,52.07,51.27,51.27,16840064
DAL,2014-10-07,35.65,35.82,35.03,35.27,16027972
DE,2014-10-07,81.17,81.58,79.96,80.01,7177554
DFS,2014-10-07,64.46,64.47,63.48,63.48,1969474
DGX,2014-10-07,60.07,60.29,59.32,59.36,1069065
DG,2014-10-07,61.6,61.6,61.0125,61.05,1638397
DHI,2014-10-07,20.81,21.15,20.68,20.74,3890229
DHR,2014-10-07,74.67,74.67,72.74,72.77,4224728
DISCA,2014-10-07,36.65,36.765,36.05,36.2,4021906
DISCK,2014-10-07,36.26,36.5,35.24,35.41,4568077
DISH,2014-10-07,64.15,64.49,63.4,63.71,2029450
DIS,2014-10-07,88,88.26,87.04,87.11,6225508
DLR,2014-10-07,62.7,63.05,62.39,62.4,702230
DLTR,2014-10-07,56.44,56.84,56.08,56.57,2283835
DOV,2014-10-07,79.19,79.19,76.69,76.76,1898481
DPS,2014-10-07,64.44,64.98,64.17,64.17,1634709
DRE,2014-10-07,17.27,17.47,17.21,17.24,2299990
DRI,2014-10-07,50.7,50.94,50.05,50.07,2022609
DTE,2014-10-07,76.67,77.6967,76.63,77.02,843653
DUK,2014-10-07,75.07,75.96,74.87,75.21,3057578
DVA,2014-10-07,73.38,73.82,73.05,73.13,776728
DVN,2014-10-07,64.51,65.0399,63.57,63.61,3245926
D,2014-10-07,69.72,70.67,69.7,70.19,2797972
EA,2014-10-07,35.68,36,34.9,34.92,3094484
EBAY,2014-10-07,53.22,53.68,52.94,52.97,9623750
ECL,2014-10-07,112.93,113.13,111.8,111.81,1014848
ED,2014-10-07,57.06,57.59,56.92,57.14,2012195
EFX,2014-10-07,73.68,73.81,72.62,72.65,496219
EIX,2014-10-07,56.6,57.36,56.531,56.69,2335987
EL,2014-10-07,73.68,75.145,73.59,74.14,1939353
EMN,2014-10-07,78.79,78.89,77.6,77.61,1298111
EMR,2014-10-07,62,62.13,60.96,61,3082176
EOG,2014-10-07,95.02,96.02,93.57,93.61,5518926
EQIX,2014-10-07,204.94,205.84,201.93,202.33,441652
EQR,2014-10-07,63.07,63.29,62.58,62.61,1496841
EQT,2014-10-07,88.48,89.9,87.58,87.58,1312863
ESRX,2014-10-07,70.37,70.5899,69.24,69.65,3117285
ESS,2014-10-07,179.8,180.3,176.7,176.74,495420
ES,2014-10-07,45.44,46.16,45.35,45.81,3786400
ETFC,2014-10-07,22.22,22.39,21.51,21.51,3473178
ETN,2014-10-07,62.98,62.98,61.69,61.69,3267461
ETR,2014-10-07,77.5,78.84,77.37,77.81,1612713
EW,2014-10-07,53.2,53.41,52.8601,53.005,1450162
EXC,2014-10-07,34.7,35.42,34.59,34.76,5998956
EXPD,2014-10-07,40.14,40.22,39.36,39.38,1677422
EXPE,2014-10-07,85.89,86.2,84.7,84.73,1967175
EXR,2014-10-07,51.76,52.19,51.56,51.58,574610
FAST,2014-10-07,45.59,45.68,44.76,44.81,2314296
FBHS,2014-10-07,40.33,40.399,39.835,39.87,1015246
FB,2014-10-07,77.05,77.95,76.24,76.29,25317488
FCX,2014-10-07,32.19,32.42,31.57,31.6,12799560
FDX,2014-10-07,158.59,159,156.03,156.06,1734524
FE,2014-10-07,33.65,33.985,33.57,33.63,3305166
FFIV,2014-10-07,120.95,120.95,117.79,117.91,1033661
FISV,2014-10-07,64.09,64.26,63.1401,63.19,1181126
FIS,2014-10-07,56.03,56.11,55.21,55.22,1460978
FITB,2014-10-07,19.83,19.97,19.66,19.66,5902940
FLIR,2014-10-07,30.47,30.5299,29.71,29.72,575547
FLR,2014-10-07,65.66,65.72,63.86,63.93,2120194
FLS,2014-10-07,67.7,67.83,66.32,66.34,1099295
FL,2014-10-07,55.49,55.82,54.99,54.99,1161163
FMC,2014-10-07,56.46,56.47,54.97,54.98,2352764
FOXA,2014-10-07,33.81,34.06,33.65,33.65,9818595
FOX,2014-10-07,32.97,32.97,32.63,32.69,1870160
FRT,2014-10-07,119.12,119.63,118.2,118.28,331113
FTI,2014-10-07,52.21,53.57,52.02,52.34,2198095
F,2014-10-07,14.47,14.49,14.08,14.1,42850710
GD,2014-10-07,122.8,122.945,120.66,120.69,1783778
GE,2014-10-07,25.1,25.19,24.8,24.81,31985226
GGP,2014-10-07,23.47,23.62,23.39,23.41,2685913
GILD,2014-10-07,104.85,105.3,102.54,104.29,9759148
GIS,2014-10-07,50.41,50.69,50.18,50.18,3306149
GLW,2014-10-07,19.05,19.09,18.69,18.69,7723566
GM,2014-10-07,33.04,33.04,31.65,31.77,25661347
GOOGL,2014-10-07,584.9,585.85,574.1,574.1,1546228
GOOG,2014-10-07,574.4,575.27,563.74,563.74,1906427
GPC,2014-10-07,87.33,87.53,86.47,86.5,421368
GPN,2014-10-07,38.385,38.42,37.81,37.81,1685738
GPS,2014-10-07,40.97,41.5,40.915,41.2,9798865
GRMN,2014-10-07,51.08,51.1,49.91,50.06,1177820
GS,2014-10-07,186.56,186.56,183.62,183.8,2927062
GT,2014-10-07,22.14,22.23,21.68,21.85,5468859
GWW,2014-10-07,253.77,254.83,249.58,249.75,511164
HAL,2014-10-07,61.31,62.62,61.06,61.21,7179271
HAS,2014-10-07,54.91,55.18,54.65,54.755,1257010
HBAN,2014-10-07,9.72,9.78,9.56,9.56,7838248
HBI,2014-10-07,27.59,27.7125,27.31,27.34,3383096
HCA,2014-10-07,70.51,71.94,69.91,70.99,3457691
HCN,2014-10-07,63.18,63.9791,63.11,63.49,2390159
HCP,2014-10-07,40.07,40.57,40.02,40.17,2186333
HD,2014-10-07,93.04,93.56,92.44,92.47,5030738
HES,2014-10-07,89.68,90.53,88.43,88.46,4152430
HIG,2014-10-07,36.87,37.03,36.34,36.37,3885791
HII,2014-10-07,101.57,101.57,98.27,98.41,539735
HOG,2014-10-07,59.45,59.46,57.84,57.84,2072360
HOLX,2014-10-07,24.6,24.6,24.1,24.1,2561419
HON,2014-10-07,91.17,91.36,89.74,89.79,2590587
HP,2014-10-07,90.34,92.19,88.67,88.7,1455337
HRB,2014-10-07,29.67,29.93,29.41,29.42,3032209
HRL,2014-10-07,25.595,25.745,25.35,25.365,1544452
HRS,2014-10-07,65.56,66.15,64.6,64.7,942940
HSIC,2014-10-07,57.415,57.675,57.165,57.21,813230
HST,2014-10-07,21.17,21.33,20.92,20.93,5352444
HSY,2014-10-07,92.96,93.4,92.55,92.61,890930
HUM,2014-10-07,125.9,126.66,124.68,124.73,1351844
IBM,2014-10-07,187.77,188.12,185.54,185.71,2994065
ICE,2014-10-07,39.932,39.988,39.272,39.272,2965385
IDXX,2014-10-07,60.91,61.345,60.555,60.75,919654
IFF,2014-10-07,94.12,94.45,93.18,93.19,492653
ILMN,2014-10-07,161.64,162.98,157.8,157.97,974751
INCY,2014-10-07,47.36,47.76,46.2072,46.76,679209
INFO,2014-10-07,22.3,22.37,20.99,21.04,1049318
INTC,2014-10-07,34.04,34.05,33.415,33.47,25972716
INTU,2014-10-07,84.03,84.646,82.44,82.47,1716670
IPG,2014-10-07,17.64,17.739,17.33,17.33,4325963
IP,2014-10-07,47.91,48.05,46.91,46.92,4017081
IQV,2014-10-07,55.13,55.22,54.4973,54.6,320688
IRM,2014-10-07,32.85,32.95,32.46,32.46,1499986
IR,2014-10-07,56.97,57.17,55.91,55.95,2808959
ISRG,2014-10-07,161.2198,162.9465,159.6365,160.7532,1243410
ITW,2014-10-07,83,83.02,81.67,81.72,1688736
IT,2014-10-07,74.58,75.46,74.335,74.44,571887
IVZ,2014-10-07,39.35,39.35,38.53,38.56,2302296
JBHT,2014-10-07,74.32,74.32,73.06,73.085,1051819
JCI,2014-10-07,44.5654,44.733,44.3036,44.3769,3494782
JEC,2014-10-07,47.01,47.72,47.01,47.16,2200910
JNJ,2014-10-07,104.46,104.46,102.34,102.39,8409384
JNPR,2014-10-07,21.63,21.8,21.25,21.29,5452420
JPM,2014-10-07,59.92,59.92,59.185,59.27,14542010
JWN,2014-10-07,69.58,69.83,68.945,69.3,1304497
KEY,2014-10-07,13.35,13.42,13.14,13.14,13060304
KIM,2014-10-07,22.09,22.235,21.99,21.99,3028452
KLAC,2014-10-07,75.59,76.15,75.32,75.51,2352317
KMB,2014-10-07,106.52,107.9,106.34,106.97,1643106
KMI,2014-10-07,38.56,39.035,38.23,38.25,8353134
KMX,2014-10-07,46.76,47.26,46.44,46.44,2477234
KORS,2014-10-07,75.18,76.75,74.6401,75.49,3084719
KO,2014-10-07,43.48,44.14,43.48,43.92,24936592
KR,2014-10-07,26.47,26.5425,26.3,26.475,8174140
KSS,2014-10-07,59.17,59.29,57.74,57.84,5636509
KSU,2014-10-07,119.61,119.795,116.85,116.96,1117235
K,2014-10-07,60.75,61.09,60.17,60.18,1632591
LB,2014-10-07,66.73,67.01,65.89,65.94,1940550
LEG,2014-10-07,34.53,34.54,34.03,34.05,1046339
LEN,2014-10-07,39.3725,39.8725,39.0588,39.0686,2934191
LH,2014-10-07,101.01,101.01,98.89,98.96,974017
LKQ,2014-10-07,26.97,26.97,26.38,26.39,1296534
LLL,2014-10-07,112.52,113.6,110.76,110.8,1297858
LLY,2014-10-07,65.13,65.19,64.1,64.22,6157394
LMT,2014-10-07,176.4,176.56,173,173.02,1183730
LNC,2014-10-07,52.13,52.29,51.18,51.21,1993299
LNT,2014-10-07,28.115,28.4,28.0725,28.145,898068
LOW,2014-10-07,53.3,53.82,53.16,53.18,4886761
LRCX,2014-10-07,74.29,74.8,73.16,73.16,1789587
LUK,2014-10-07,23.37,23.38,22.57,22.64,4107630
LUV,2014-10-07,32.75,32.79,32.22,32.23,7323504
LYB,2014-10-07,101.24,101.34,99.24,99.33,4941055
L,2014-10-07,41.59,41.87,41.24,41.24,1134880
MAA,2014-10-07,66.44,66.68,66.02,66.04,627598
MAC,2014-10-07,64.35,64.78,64.09,64.09,751364
MAR,2014-10-07,66.66,67.41,65.98,66,3238167
MAS,2014-10-07,23.34,23.47,23.05,23.07,5596268
MAT,2014-10-07,31.74,32.17,31.39,31.45,4451914
MA,2014-10-07,74.1,74.32,72.94,72.94,5842069
MCD,2014-10-07,93.51,93.54,92.8,92.81,6095819
MCHP,2014-10-07,45.58,45.995,44.92,44.925,2105650
MCK,2014-10-07,195.05,195.98,193.62,193.66,767942
MCO,2014-10-07,93.95,94,92.59,92.6,1065217
MDLZ,2014-10-07,34.18,34.34,33.91,33.92,8192131
MDT,2014-10-07,64.39,64.67,63.85,63.94,8279424
MET,2014-10-07,52.52,52.78,51.44,51.47,5592917
MGM,2014-10-07,22.13,22.35,21.72,21.8,10415275
MHK,2014-10-07,133.19,134.23,132.37,133.33,647643
MKC,2014-10-07,68.07,68.49,67.35,67.36,895839
MLM,2014-10-07,120.07,120.33,117.99,118.06,1012713
MMC,2014-10-07,52.08,52.08,51.09,51.12,2577783
MMM,2014-10-07,138.82,140.18,137.66,137.68,3145016
MNST,2014-10-07,30.55,31.0733,30.5103,30.81,4246419
MON,2014-10-07,110.27,110.45,108.02,108.23,7144977
MOS,2014-10-07,42.84,43.13,42.475,42.49,2712719
MO,2014-10-07,46.44,46.54,46.01,46.05,6154536
MPC,2014-10-07,40.345,41.37,40.345,40.41,7022316
MRK,2014-10-07,59.32,59.4,58.45,58.46,9526252
MRO,2014-10-07,36.42,36.625,35.835,35.84,4464248
MSFT,2014-10-07,45.86,45.93,45.42,45.53,25724544
MSI,2014-10-07,61.23,61.54,60.47,60.47,1467270
MS,2014-10-07,34.79,34.8,34.02,34.02,10127801
MTB,2014-10-07,122.17,122.54,120.96,120.99,761916
MTD,2014-10-07,252.04,252.98,248.47,248.52,76724
MU,2014-10-07,32.41,32.87,31.85,31.865,28831846
MYL,2014-10-07,51.09,51.09,49.77,50.14,4062953
M,2014-10-07,57.6,58.7,57.17,57.36,6958712
NAVI,2014-10-07,17.52,17.665,17.3,17.3,2698982
NBL,2014-10-07,64.37,64.47,62.58,62.58,3101187
NCLH,2014-10-07,35.3,35.38,34.5,34.6,876016
NDAQ,2014-10-07,41.85,41.9,41.22,41.22,1414271
NEE,2014-10-07,93.33,94.1904,92.97,93.02,1805615
NEM,2014-10-07,23.23,23.23,22.44,22.55,8235114
NFLX,2014-10-07,65.8714,66.6114,65.1428,65.1785,13760117
NFX,2014-10-07,34.86,35.02,33.54,33.54,3124234
NI,2014-10-07,41.34,41.79,41.332,41.44,2443587
NKE,2014-10-07,44.3,44.595,44.015,44.035,5486754
NLSN,2014-10-07,42.53,42.59,41.73,41.75,3506018
NOC,2014-10-07,127.12,127.19,124.56,124.61,1028488
NOV,2014-10-07,73.27,74.9325,73.17,73.69,4801320
NRG,2014-10-07,31.36,31.94,31.29,31.35,6468351
NSC,2014-10-07,110.4,110.5,108.18,108.25,2112206
NTAP,2014-10-07,40.66,40.87,39.71,39.845,4328821
NTRS,2014-10-07,67.82,68.07,66.64,66.66,945123
NUE,2014-10-07,51.15,51.68,50.52,50.53,2625475
NVDA,2014-10-07,18.04,18.215,17.905,17.925,7547439
NWL,2014-10-07,34.53,34.66,34.11,34.14,1711766
NWSA,2014-10-07,15.84,15.92,15.47,15.47,7976560
NWS,2014-10-07,15.72,15.75,15.32,15.325,550599
OKE,2014-10-07,63.63,63.876,62.58,62.61,795073
OMC,2014-10-07,67.38,67.4,65.92,66,2242374
ORCL,2014-10-07,38.94,39.08,38.43,38.46,14319008
ORLY,2014-10-07,151.64,152.78,151.13,151.31,457767
OXY,2014-10-07,95.5,96.51,94.87,94.87,5357778
O,2014-10-07,41.27,41.54,41.09,41.11,1242899
PAYX,2014-10-07,44.58,44.63,43.87,43.88,1948623
PBCT,2014-10-07,14.29,14.34,14.1,14.11,3626412
PCAR,2014-10-07,57.96,58.11,56.75,56.77,2641202
PCG,2014-10-07,44.8,44.96,44.17,44.38,3972902
PCLN,2014-10-07,1114.48,1129.99,1106.46,1109.15,977539
PDCO,2014-10-07,41.83,41.965,41.27,41.28,1068950
PEG,2014-10-07,37.31,37.84,37.22,37.33,4509760
PEP,2014-10-07,93.29,93.54,92.9,93.1,6799862
PFE,2014-10-07,29.03,29.12,28.79,28.79,24686621
PFG,2014-10-07,50.98,51.21,50.32,50.34,1258374
PGR,2014-10-07,25.47,25.56,25.24,25.24,2596163
PG,2014-10-07,83.38,83.92,83.12,83.16,7386318
PHM,2014-10-07,18.08,18.43,18.04,18.12,5176033
PH,2014-10-07,111.3,111.525,109.67,109.71,915339
PKG,2014-10-07,63.01,63.74,62.63,62.63,1111841
PKI,2014-10-07,42.64,42.68,42.23,42.23,863061
PLD,2014-10-07,37.67,37.795,37.28,37.3,2515956
PM,2014-10-07,84.42,84.79,83.94,83.98,4506773
PNC,2014-10-07,84.52,84.73,83.24,83.26,2260273
PNR,2014-10-07,64.65,65.07,63.85,63.85,1217454
PNW,2014-10-07,55.33,56.13,55.07,55.43,589071
PPG,2014-10-07,95.195,95.195,93.165,93.21,2348094
PPL,2014-10-07,33.42,34.04,33.36,33.58,3699576
PRGO,2014-10-07,152.54,152.835,149.5232,149.96,1092113
PRU,2014-10-07,86.29,86.59,84.7,84.74,2342320
PSA,2014-10-07,167,167.15,165.53,165.55,431948
PSX,2014-10-07,77.59,78.8,77.15,77.35,3654549
PVH,2014-10-07,119.79,120.87,118.96,120.17,883818
PWR,2014-10-07,34.83,34.96,33.37,33.38,2929329
PXD,2014-10-07,185.55,188.25,183.03,183.03,1792501
PX,2014-10-07,125.19,125.36,123.45,123.47,1083776
QCOM,2014-10-07,74.23,74.43,73.48,73.51,8241983
RCL,2014-10-07,64.97,65.02,61.49,62.09,4709709
REGN,2014-10-07,356.99,359.68,353.1,354.21,591850
REG,2014-10-07,54.26,54.62,53.98,54.02,369257
RE,2014-10-07,161.93,162.92,160.17,161.33,258573
RF,2014-10-07,10.01,10.02,9.86,9.86,24718000
RHI,2014-10-07,48.62,49.09,48.03,48.03,651908
RHT,2014-10-07,57.57,57.57,56.57,56.68,2090781
RJF,2014-10-07,52.54,52.77,51.89,51.89,528203
RL,2014-10-07,163.48,164.82,162.93,163.12,914821
RMD,2014-10-07,50.84,51.17,50.49,50.71,842177
ROK,2014-10-07,108.1,108.3,105.88,105.88,1249099
ROP,2014-10-07,144.92,146.07,143.51,143.57,316190
ROST,2014-10-07,37.705,37.839,37.375,37.55,3736482
RRC,2014-10-07,65.49,66.04,64.42,64.43,1517687
RSG,2014-10-07,38.39,38.54,37.99,38.08,2008933
RTN,2014-10-07,98.19,98.1975,95.77,95.77,2332131
SBAC,2014-10-07,111.02,111.47,110.35,110.48,789747
SBUX,2014-10-07,37.45,37.525,37.01,37.025,6383432
SCG,2014-10-07,48.15,48.785,48.073,48.27,999943
SCHW,2014-10-07,29.49,29.55,28.445,28.48,8953998
SEE,2014-10-07,33.44,33.465,32.51,32.56,2651017
SHW,2014-10-07,214.04,214.46,211.44,211.44,495848
SIG,2014-10-07,114.77,115.81,113.63,113.72,417774
SJM,2014-10-07,98.12,98.4,97.22,97.25,505283
SLB,2014-10-07,98.18,100.18,97.55,98.23,9579907
SLG,2014-10-07,102.03,102.83,101.14,101.23,426712
SNA,2014-10-07,120.04,120.3999,118.17,118.25,289546
SNI,2014-10-07,77.75,78.03,76.46,76.61,1363236
SNPS,2014-10-07,39.58,39.78,39.24,39.245,452351
SO,2014-10-07,43.98,44.58,43.94,44.14,4618117
SPGI,2014-10-07,82.18,82.67,81.39,81.45,1120805
SPG,2014-10-07,165.21,165.93,164.34,164.38,898996
SRCL,2014-10-07,117.49,117.71,116.59,116.91,514450
SRE,2014-10-07,106.85,107.277,106.28,106.36,991202
STI,2014-10-07,37.32,37.56,37.05,37.05,4194215
STT,2014-10-07,72.99,72.99,71.22,71.27,2733297
STX,2014-10-07,55.73,56.36,55.21,55.25,2731585
STZ,2014-10-07,86.27,86.59,85.02,85.02,1201774
SWKS,2014-10-07,53.6,53.6,52.3,52.41,4429809
SWK,2014-10-07,87.55,87.58,85.19,85.22,1559432
SYF,2014-10-07,24.94,24.967,24.55,24.85,803747
SYK,2014-10-07,83.17,83.27,82.39,82.44,1511053
SYMC,2014-10-07,23.39,23.55,23.19,23.19,3043175
SYY,2014-10-07,37.46,37.65,37.05,37.06,2699302
TAP,2014-10-07,73.31,73.93,73.12,73.19,1321588
TDG,2014-10-07,182.73,183.09,181.09,181.48,297479
TEL,2014-10-07,56.2,56.6,55.73,55.75,4046112
TGT,2014-10-07,62.02,62.08,61.33,61.54,3661893
TIF,2014-10-07,94.4,94.55,93.17,93.59,1565687
TJX,2014-10-07,59.94,60.415,59.69,59.69,3027240
TMK,2014-10-07,52.13,52.41,51.5,51.5,653501
TMO,2014-10-07,120.33,120.49,118.19,118.22,1533823
TPR,2014-10-07,34.52,34.78,34.203,34.24,3283715
TRIP,2014-10-07,88.36,89.18,86.95,86.96,3042931
TROW,2014-10-07,77.51,78.11,76.38,76.39,1354565
TRV,2014-10-07,94.1,94.69,93.66,93.66,2556110
TSCO,2014-10-07,60.87,61.0899,59.3,59.345,1724570
TSN,2014-10-07,41.43,41.59,41.04,41.05,3954741
TSS,2014-10-07,30.13,30.52,30.01,30.02,1094126
TWX,2014-10-07,73.5,74.53,73.01,73.37,5356633
TXN,2014-10-07,46.37,46.52,45.9,46.01,8099746
TXT,2014-10-07,35.02,35.07,34.17,34.19,1777926
T,2014-10-07,35.53,35.61,35.31,35.33,21393586
UAA,2014-10-07,33.225,33.5675,32.875,33.005,3915918
UAL,2014-10-07,46.63,46.81,45.36,45.49,5872138
UDR,2014-10-07,27.51,27.8,27.41,27.46,1393719
UHS,2014-10-07,105.33,107.03,104.68,105.72,1073237
ULTA,2014-10-07,114.9,115.625,113.41,113.42,860880
UNH,2014-10-07,84.9,85.13,83.93,84.19,3416980
UNM,2014-10-07,33.73,33.99,33.38,33.4,1526394
UNP,2014-10-07,108.5,108.64,106.3,106.37,3151109
UPS,2014-10-07,97.97,97.97,96.41,96.43,2962979
URI,2014-10-07,104.14,104.14,99.18,99.27,4233975
USB,2014-10-07,41.06,41.27,40.6,40.6,7289666
UTX,2014-10-07,103.84,103.99,101.38,101.42,5991772
VAR,2014-10-07,80.69,80.91,79.48,79.48,441999
VFC,2014-10-07,66.03,66.36,65.66,65.68,1069514
VIAB,2014-10-07,74.24,74.61,73.78,73.78,2123303
VLO,2014-10-07,44.78,46.27,44.76,45.13,7990119
VMC,2014-10-07,58,58.41,57.28,57.28,1037998
VNO,2014-10-07,99.4,99.61,98.33,98.36,1002044
VRSK,2014-10-07,60.06,60.2375,59.64,59.78,546060
VRSN,2014-10-07,55.56,55.97,55,55.005,642637
VRTX,2014-10-07,104.7,106.04,102.72,102.83,1237065
VTR,2014-10-07,62.75,63.3,62.57,62.77,2033766
VZ,2014-10-07,49.99,50.0325,49.67,49.68,17252110
V,2014-10-07,52.7025,52.7725,51.9625,52.0125,8950228
WAT,2014-10-07,97.5,97.58,96.47,96.74,640851
WBA,2014-10-07,60.18,60.65,59.76,59.84,4381248
WDC,2014-10-07,94.24,94.67,93.27,93.31,1519947
WEC,2014-10-07,43.8,44.6,43.8,44.28,2694994
WFC,2014-10-07,51.84,51.84,51.06,51.08,11889711
WHR,2014-10-07,143.28,143.605,141.545,142.08,1187293
WMB,2014-10-07,54.96,55.14,54,54,6248506
WMT,2014-10-07,77.03,77.695,76.72,77.3,7059857
WM,2014-10-07,47.35,47.36,46.72,46.73,1807108
WU,2014-10-07,16.16,16.22,15.97,15.99,6851271
WYNN,2014-10-07,179.94,183.6425,179.19,180.28,1493666
WYN,2014-10-07,78.7,79.21,77.74,77.76,974326
WY,2014-10-07,32.12,32.31,31.82,31.83,2570617
XEC,2014-10-07,117.84,120.08,115.94,116,1617463
XEL,2014-10-07,30.53,31.15,30.53,30.83,3357927
XLNX,2014-10-07,40.81,41.02,40.5,40.555,3401749
XL,2014-10-07,33.15,33.33,32.86,32.87,2030882
XOM,2014-10-07,94.27,95.19,93.33,93.37,10787852
XRAY,2014-10-07,45.81,45.9,45.27,45.28,786073
XRX,2014-10-07,51.64,51.94,51,51.04,1670660
XYL,2014-10-07,35.28,35.28,34.14,34.15,1199033
YUM,2014-10-07,70.86,70.89,69.72,69.73,6029483
ZBH,2014-10-07,102.5,102.76,101.35,101.4,684865
ZION,2014-10-07,28.44,28.6,28,28.01,2646983
ZTS,2014-10-07,37.4,37.56,36.62,36.71,8116899
AAL,2014-10-08,34.53,34.55,32.6,33,22753612
AAPL,2014-10-08,98.76,101.11,98.31,100.8,57404674
AAP,2014-10-08,134.24,136.88,133.74,136.84,904735
ABBV,2014-10-08,56.54,58.45,56.18,58.34,10917244
ABC,2014-10-08,76.37,77.98,76.33,77.89,1419595
ABT,2014-10-08,41.44,42.17,41.35,42.14,6067532
ACN,2014-10-08,78.41,80.08,78.39,79.84,4899635
ADBE,2014-10-08,66,68.09,65.411,67.99,3562500
ADI,2014-10-08,46.1,47.81,46,47.75,3218997
ADM,2014-10-08,49.5,49.65,47.08,48.02,12130119
ADP,2014-10-08,73.5,74.98,73.26,74.78,2078845
ADSK,2014-10-08,56.54,57.18,55.59,57.08,2846529
ADS,2014-10-08,244.03,249.28,240.25,248.98,491161
AEE,2014-10-08,39.31,40.17,39.195,40.14,1563411
AEP,2014-10-08,52.89,54.14,52.885,54.12,2316653
AES,2014-10-08,14.22,14.32,13.81,14.04,7524608
AET,2014-10-08,78.05,80.08,77.81,80.03,2510916
AFL,2014-10-08,57.17,57.82,56.59,57.8,2557399
AGN,2014-10-08,243.55,247.5,240.02,246.65,2754084
AIG,2014-10-08,51.13,52.05,50.425,52.01,16325055
AIV,2014-10-08,32.18,32.95,32.18,32.95,741022
AIZ,2014-10-08,62.8,63.78,62.51,63.7,723223
AJG,2014-10-08,44.9,45.34,44.645,45.33,631204
AKAM,2014-10-08,57.5,59.26,57.2,59.07,1528109
ALB,2014-10-08,58.26,58.74,57.25,58.69,1095667
ALGN,2014-10-08,46.92,47.87,46.5,47.79,816587
ALK,2014-10-08,42.8,43.05,41.01,42.86,2582831
ALLE,2014-10-08,46.54,47.28,45.85,47.24,1061674
ALL,2014-10-08,60.92,61.7,60.845,61.64,2261186
ALXN,2014-10-08,167.71,177.38,165.91,176.42,1301029
AMAT,2014-10-08,20.64,21.18,20.38,21.15,16941879
AMD,2014-10-08,3.3,3.3052,3.18,3.28,27999950
AME,2014-10-08,48.45,49.52,48.02,49.52,1287214
AMGN,2014-10-08,135.61,140.375,135.4201,140.07,3627597
AMG,2014-10-08,194.51,199.65,193.43,199.58,533724
AMP,2014-10-08,118.76,120.71,117.57,120.62,1026407
AMT,2014-10-08,93.5,95.4,93.27,95.33,1653360
AMZN,2014-10-08,316.58,324.11,314.14,322.7,3458960
ANDV,2014-10-08,62.26,64.69,61.37,64.6,3888784
ANSS,2014-10-08,75.86,76.94,75.32,76.85,402885
ANTM,2014-10-08,117.51,120.01,117.17,119.85,1813463
AON,2014-10-08,84.88,84.88,82.5,83.48,4533498
AOS,2014-10-08,23.445,23.805,23.1625,23.8,1930192
APA,2014-10-08,83.77,85.46,82.97,85.43,3927096
APC,2014-10-08,93.98,96.02,92.1,95.93,8678334
APD,2014-10-08,125.8,126.91,123.44,126.7,2303527
APH,2014-10-08,49.015,49.93,48.7,49.905,1618458
ARE,2014-10-08,74.33,76.32,74.05,76.31,589567
ARNC,2014-10-08,47.97,48.21,46.47,48.21,11436327
ATVI,2014-10-08,20.15,20.73,19.91,20.64,15866720
AVB,2014-10-08,142.36,145.39,142.36,145.37,902198
AVGO,2014-10-08,81,83.76,79.3,83.3,2768209
AVY,2014-10-08,43.09,43.6,42.63,43.57,1032663
AWK,2014-10-08,48.43,49.57,48.28,49.54,801024
AXP,2014-10-08,85.41,87.47,85.0039,87.41,4238301
AYI,2014-10-08,131.56,132.17,129.945,131.98,489832
AZO,2014-10-08,511.31,518.315,508.97,517.8,205764
A,2014-10-08,55.06,56.52,54.8,56.46,2124682
BAC,2014-10-08,16.88,17.12,16.72,17.12,101266804
BAX,2014-10-08,71.86,73.17,71.58,73.17,2394819
BA,2014-10-08,123.47,125.09,122.15,124.98,3613817
BBT,2014-10-08,37.46,37.94,37.32,37.89,4898697
BBY,2014-10-08,30.39,31.525,30.17,31.51,9366629
BDX,2014-10-08,127.23,129.92,127.2,129.9,2845783
BEN,2014-10-08,53.41,54,52.66,53.91,2978385
BF.B,2014-10-08,43.785,44.6,43.645,44.57,718812
BIIB,2014-10-08,315.66,325.78,312,324.59,1275458
BK,2014-10-08,37.98,38.575,37.83,38.56,5160039
BLK,2014-10-08,318.02,325.32,315.01,324.89,818245
BLL,2014-10-08,31.255,31.95,31.065,31.92,1633512
BMY,2014-10-08,49.94,50.25,49.12,50.21,6968059
BRK.B,2014-10-08,136.75,140.2,136.6,139.94,4842200
BSX,2014-10-08,11.79,12.15,11.74,12.14,14099055
BWA,2014-10-08,52.38,53.54,52.07,53.48,2450319
BXP,2014-10-08,115.59,118.62,115.3,118.59,1397357
CAG,2014-10-08,33.36,33.87,33.32,33.86,2997674
CAH,2014-10-08,74.73,76.69,74.52,76.66,2089578
CAT,2014-10-08,94.58,96.86,93.64,96.65,6214176
CA,2014-10-08,26.77,27.085,26.455,27.05,4115097
CBG,2014-10-08,28.88,29.5,28.67,29.5,2175199
CBOE,2014-10-08,53.86,55.4,53.612,55.38,796043
CBS,2014-10-08,52.15,52.73,51.47,52.59,6185377
CB,2014-10-08,105.39,106.819,105.39,106.75,1533798
CCI,2014-10-08,81,81.67,80.49,81.5,3698213
CCL,2014-10-08,37.44,37.74,36.655,37.67,6118647
CDNS,2014-10-08,17.26,17.81,17.21,17.81,5809864
CELG,2014-10-08,92.37,95.24,91.54,94.89,4715877
CERN,2014-10-08,58.03,59.295,57.79,59.22,1515275
CFG,2014-10-08,22.11,23.15,22.11,22.75,1649208
CF,2014-10-08,56.536,56.606,54.056,56.056,6463305
CHD,2014-10-08,34.81,35.245,34.69,35.235,1131154
CHK,2014-10-08,20.82,20.8863,20.12,20.63,21215585
CHRW,2014-10-08,65.23,66.33,64.81,66.28,849786
CHTR,2014-10-08,151.78,154.65,151.14,154.25,969681
CINF,2014-10-08,46.86,47.63,46.55,47.59,567048
CI,2014-10-08,89.35,91.47,89.19,91.42,1413616
CLX,2014-10-08,96.97,98.89,96.75,98.76,1342586
CL,2014-10-08,64.9,65.86,64.85,65.82,3696594
CMA,2014-10-08,48.64,49.35,48.42,49.31,1133518
CMCSA,2014-10-08,26.695,27.6025,26.565,27.385,45371678
CME,2014-10-08,79.92,81.2,79.71,81.16,3011582
CMG,2014-10-08,663.81,672.66,660.66,672.1,362072
CMI,2014-10-08,130.13,134.24,129.58,133.94,3083683
CMS,2014-10-08,29.95,30.71,29.92,30.71,2345094
CNC,2014-10-08,39.87,41.165,39.87,41.155,1109202
CNP,2014-10-08,24.47,24.79,24.41,24.75,4941753
COF,2014-10-08,81.11,82.94,80.71,82.76,3370737
COG,2014-10-08,30.96,31.345,30.27,31.32,7275749
COL,2014-10-08,75.85,76.48,75.53,76.25,1453990
COO,2014-10-08,152.99,154.95,152.02,154.68,418693
COP,2014-10-08,73.68,74.63,72.66,74.53,11997059
COST,2014-10-08,128.2,128.95,127.16,128.73,4266976
COTY,2014-10-08,16.63,16.78,16.26,16.42,980414
CPB,2014-10-08,42,42.66,41.92,42.63,1052846
CRM,2014-10-08,57,58.055,55.95,57.9,3417175
CSCO,2014-10-08,24.57,24.68,24.18,24.66,40348337
CSX,2014-10-08,31.06,31.54,30.71,31.49,7420578
CTAS,2014-10-08,68.9,71,68.9,70.98,769967
CTL,2014-10-08,40.21,40.85,39.915,40.82,3066336
CTSH,2014-10-08,43.78,45.13,43.78,45.03,4047131
CTXS,2014-10-08,67.6,68.37,66.52,68.15,1847407
CVS,2014-10-08,81.29,82.56,81.05,82.52,4846539
CVX,2014-10-08,115.83,118.25,115.15,117.95,9523621
CXO,2014-10-08,114.25,114.74,109.13,114.5,2261054
C,2014-10-08,51.21,52.6,51.18,52.54,23361418
DAL,2014-10-08,35.68,35.74,33.92,34.81,25265294
DE,2014-10-08,79.79,81.43,78.88,81.31,8314073
DFS,2014-10-08,63.61,64.87,63.07,64.83,2912768
DGX,2014-10-08,59.37,60.46,59.01,60.31,1565045
DG,2014-10-08,61.2,61.79,61.01,61.61,3906659
DHI,2014-10-08,20.74,21.11,20.48,21,5870978
DHR,2014-10-08,73.47,74.64,72.91,74.59,3751822
DISCA,2014-10-08,36.14,37.275,36,37.16,5510188
DISCK,2014-10-08,35.37,36.32,35.15,36.01,4540611
DISH,2014-10-08,63.67,64.36,63.04,64.22,1510877
DIS,2014-10-08,87.06,88.15,86.33,88.11,7007965
DLR,2014-10-08,62.5,63.53,62.35,63.25,1129720
DLTR,2014-10-08,56.7,57.36,56.45,57.22,2138766
DOV,2014-10-08,76.88,78.44,76.41,78.39,2159415
DPS,2014-10-08,64.33,65.24,64.14,65.2,1401237
DRE,2014-10-08,17.23,17.66,17.19,17.66,1784611
DRI,2014-10-08,49.71,50.1,49.235,49.99,2129004
DTE,2014-10-08,76.95,79.24,76.95,79.1,1696097
DUK,2014-10-08,75.37,77.11,75.21,77.05,3962986
DVA,2014-10-08,73.06,75.12,72.66,75.01,882057
DVN,2014-10-08,63.22,64.07,62.05,63.95,4571794
D,2014-10-08,70.2,72.2,70.04,72.12,4582833
EA,2014-10-08,34.93,35.31,34.32,35.28,3844355
EBAY,2014-10-08,53.28,54.67,53.22,54.51,15358073
ECL,2014-10-08,111.7,113.57,110.78,113.5,1022243
ED,2014-10-08,57.19,58.81,57.17,58.77,4043537
EFX,2014-10-08,72.93,73.89,72.28,73.82,455443
EIX,2014-10-08,56.82,58.15,56.69,58.06,2370942
EL,2014-10-08,74.25,74.86,73.83,74.74,1526530
EMN,2014-10-08,77.48,78.52,76.47,78.36,1507866
EMR,2014-10-08,61.16,61.9,60.6,61.82,4033297
EOG,2014-10-08,93.31,94.69,90.8,94.56,7724576
EQIX,2014-10-08,202.2,206.97,201.32,206.69,664792
EQR,2014-10-08,62.82,63.8,62.805,63.57,3202576
EQT,2014-10-08,87.51,88.59,85.69,88.49,1807914
ESRX,2014-10-08,69.79,71.75,69.46,71.57,3255576
ESS,2014-10-08,177.22,181.36,176.87,181.25,435754
ES,2014-10-08,45.78,46.74,45.75,46.67,2007100
ETFC,2014-10-08,21.59,21.6,20.73,21.3,8206758
ETN,2014-10-08,61.82,62.86,60.9366,62.81,3740107
ETR,2014-10-08,77.99,79.64,77.81,79.62,1771716
EW,2014-10-08,53.175,53.395,52.83,53.345,1705108
EXC,2014-10-08,34.88,35.86,34.81,35.83,7996049
EXPD,2014-10-08,39.37,39.49,38.8,39.46,2324951
EXPE,2014-10-08,84.74,85.98,83.52,85.38,2822092
EXR,2014-10-08,51.68,52.8899,51.57,52.82,586209
FAST,2014-10-08,44.69,45.88,44.46,45.82,2243315
FBHS,2014-10-08,39.95,40.34,39.27,40.3,1417424
FB,2014-10-08,76.18,77.71,75.1,77.52,32975514
FCX,2014-10-08,31.67,32.34,31.26,32.3,11356832
FDX,2014-10-08,156.18,160.43,155.13,160.25,2137580
FE,2014-10-08,33.65,34.7,33.57,34.6,4890483
FFIV,2014-10-08,117.76,119.33,114.53,119.03,1155615
FISV,2014-10-08,63.32,64.85,63.3,64.8,1614356
FIS,2014-10-08,55.17,56.59,55.17,56.51,1834105
FITB,2014-10-08,19.72,20.12,19.67,20.1,10087395
FLIR,2014-10-08,29.64,29.93,29.14,29.81,1136189
FLR,2014-10-08,63.93,65.34,63.27,65.27,2219101
FLS,2014-10-08,66.3,67.505,65.59,67.35,1374613
FL,2014-10-08,54.99,55.73,54.27,55.6,2764938
FMC,2014-10-08,55.07,55.19,54.34,54.87,2193317
FOXA,2014-10-08,33.5,34.22,33.37,34.11,15353062
FOX,2014-10-08,32.7,33.16,32.47,33.11,1721553
FRT,2014-10-08,118.33,120.97,117.86,120.94,286189
FTI,2014-10-08,52.08,53.67,51.35,53.58,2827943
F,2014-10-08,14.07,14.24,13.62,14.21,50319286
GD,2014-10-08,120.27,123.32,119.54,123.15,1767094
GE,2014-10-08,24.95,25.25,24.66,25.25,36918067
GGP,2014-10-08,23.45,23.9,23.38,23.89,3434825
GILD,2014-10-08,104.3,108.97,104.04,108.87,16544964
GIS,2014-10-08,49.8,50.21,49.62,50.15,3417534
GLW,2014-10-08,18.77,18.99,18.3901,18.96,9357091
GM,2014-10-08,31.84,32.22,30.79,32.18,28308540
GOOGL,2014-10-08,574.79,584.69,567.64,583.74,2210360
GOOG,2014-10-08,565.57,573.88,557.49,572.5,1987888
GPC,2014-10-08,86.63,88.31,86.39,88.29,552122
GPN,2014-10-08,37.82,37.99,37.325,37.865,1975914
GPS,2014-10-08,41.27,42.035,41.2,41.9,8501303
GRMN,2014-10-08,50.24,51.3,49.69,51.19,1919423
GS,2014-10-08,184.03,187,182.15,186.64,3164203
GT,2014-10-08,21.78,22.06,21.24,21.95,5099827
GWW,2014-10-08,250.1,252.31,247.35,252.19,506017
HAL,2014-10-08,60.66,60.84,57.85,60.41,21116246
HAS,2014-10-08,54.8,55.61,54.65,55.52,804238
HBAN,2014-10-08,9.56,9.77,9.55,9.76,7181806
HBI,2014-10-08,27.2475,27.785,27.08,27.755,3600228
HCA,2014-10-08,71.28,72.365,70.34,72.09,3524930
HCN,2014-10-08,63.76,64.84,63.42,64.83,3088563
HCP,2014-10-08,40.13,40.94,40.13,40.94,2599424
HD,2014-10-08,92.57,94.16,92.24,94.09,6619986
HES,2014-10-08,84.31,84.74,82.11,82.54,4342229
HIG,2014-10-08,36.46,36.98,36.34,36.92,3062918
HII,2014-10-08,98.53,99.52,97.23,99.4,448323
HOG,2014-10-08,57.78,59.0699,57.18,58.97,1527716
HOLX,2014-10-08,24.17,24.53,24.1,24.5,2207126
HON,2014-10-08,89.88,91.52,89.28,91.45,3456009
HP,2014-10-08,88.27,89.55,85.14,89.41,2292899
HRB,2014-10-08,29.48,29.915,29.23,29.86,3311436
HRL,2014-10-08,25.365,25.7575,25.325,25.745,1406562
HRS,2014-10-08,64.6,65.52,63.465,65.44,636145
HSIC,2014-10-08,57.21,57.735,56.965,57.6,1508520
HST,2014-10-08,21,21.53,20.9,21.52,6473652
HSY,2014-10-08,92.68,94.13,92.54,94.1,882536
HUM,2014-10-08,125.21,127.46,124.91,127.42,1123586
IBM,2014-10-08,185.97,189.6,185.61,189.36,2985329
ICE,2014-10-08,39.544,40.28,39.45,40.268,3994400
IDXX,2014-10-08,60.695,61.595,60.215,61.49,760656
IFF,2014-10-08,93.35,94.89,92.7474,94.86,358038
ILMN,2014-10-08,158.2,163.56,156.53,163.3,1178706
INCY,2014-10-08,46.73,48.07,45.82,48.01,769432
INFO,2014-10-08,21.13,22.65,21.05,22.61,1348513
INTC,2014-10-08,33.49,34.37,33.14,34.27,34963367
INTU,2014-10-08,82.31,83.9,81.63,83.8,1693650
IPG,2014-10-08,17.31,17.77,17.24,17.76,3810133
IP,2014-10-08,47.09,47.84,46.5937,47.8,3861161
IQV,2014-10-08,54.64,55.32,53.75,55.3,402630
IRM,2014-10-08,32.45,33.31,32.36,33.3,1913821
IR,2014-10-08,55.95,57.62,55.72,57.6,3403121
ISRG,2014-10-08,161.2498,163.8565,159.9465,163.2832,1028172
ITW,2014-10-08,81.8,83.56,81.3601,83.51,1771634
IT,2014-10-08,74.44,74.76,73.48,74.74,402398
IVZ,2014-10-08,38.51,38.94,38.06,38.9,5471036
JBHT,2014-10-08,73.09,74.5,72.68,74.31,781505
JCI,2014-10-08,44.5131,45.7591,44.3979,45.7487,5408584
JEC,2014-10-08,47.14,48.025,46.76,48.01,1891295
JNJ,2014-10-08,102.43,105.03,102.0401,104.91,8336957
JNPR,2014-10-08,21.02,21.23,20.45,21.2,9068200
JPM,2014-10-08,59.36,60.43,59.18,60.4,15834553
JWN,2014-10-08,69.35,70.72,68.97,70.65,1562735
KEY,2014-10-08,13.18,13.54,13.17,13.5,15438375
KIM,2014-10-08,22.01,22.58,22.005,22.58,2980017
KLAC,2014-10-08,75.75,76.04,75.17,75.84,3846272
KMB,2014-10-08,107.25,109.25,107.1,109.21,2135528
KMI,2014-10-08,38.22,38.335,37.37,38.26,13280439
KMX,2014-10-08,46.39,47.49,46.16,47.42,1884641
KORS,2014-10-08,75.49,77.16,75.154,77.08,2579719
KO,2014-10-08,43.58,44.56,43.51,44.55,26115610
KR,2014-10-08,26.555,27.065,26.44,27.035,9137018
KSS,2014-10-08,58.11,58.67,56.995,58.06,5169323
KSU,2014-10-08,116.64,119.66,115.2,119.44,832204
K,2014-10-08,60.18,61.17,60.13,61.12,1810127
LB,2014-10-08,66.23,67.95,66.16,67.84,1649205
LEG,2014-10-08,34.02,34.45,33.785,34.42,997794
LEN,2014-10-08,39.1569,40.1078,39.0196,40.0686,3521751
LH,2014-10-08,99.12,100.88,98.49,100.76,911947
LKQ,2014-10-08,26.41,26.705,26.14,26.66,956929
LLL,2014-10-08,110.77,112.18,109.1,112.06,1312958
LLY,2014-10-08,63.85,65.26,63.4,65.24,3411236
LMT,2014-10-08,173.27,176.55,171.833,176.35,1677604
LNC,2014-10-08,51.15,51.63,50.44,51.58,2382364
LNT,2014-10-08,28.205,28.715,28.14,28.695,1406986
LOW,2014-10-08,53.23,54.42,53.14,54.34,5806921
LRCX,2014-10-08,73.31,74.49,72.43,74.41,1591489
LUK,2014-10-08,22.67,23.06,22.44,23.05,3096474
LUV,2014-10-08,32.92,32.96,31.69,32.11,11971410
LYB,2014-10-08,99.49,102.81,98.28,102.58,6440847
L,2014-10-08,41.31,41.76,41.02,41.76,1313747
MAA,2014-10-08,66.25,67.44,66.05,67.43,408033
MAC,2014-10-08,64.15,65.63,64.07,65.61,985692
MAR,2014-10-08,65.87,66.34,65.34,66.17,5241594
MAS,2014-10-08,22.96,23.43,22.755,23.41,4952520
MAT,2014-10-08,31.42,31.64,30.98,31.55,4029341
MA,2014-10-08,72.75,74.07,72.48,74.06,4120908
MCD,2014-10-08,93.08,93.945,92.81,93.83,5593781
MCHP,2014-10-08,44.84,46.35,44.705,46.2,2378128
MCK,2014-10-08,194.88,199.82,194.35,199.73,1128081
MCO,2014-10-08,92.84,96.5,92.5,96.24,1699560
MDLZ,2014-10-08,33.85,34.4,33.65,34.39,9728879
MDT,2014-10-08,63.88,65.75,63.85,65.73,10215145
MET,2014-10-08,51.16,51.985,50.82,51.97,8630250
MGM,2014-10-08,21.82,22.08,21.5,21.97,9349564
MHK,2014-10-08,132.99,134.46,130.61,134.39,947370
MKC,2014-10-08,67.05,68.28,66.85,68.27,683971
MLM,2014-10-08,117.79,118.79,114.65,118.69,1377508
MMC,2014-10-08,50.91,51.26,50.52,51.19,6358296
MMM,2014-10-08,138.25,141.48,137.72,141.41,4137781
MNST,2014-10-08,30.9366,32.2933,30.7133,32.1566,6187587
MON,2014-10-08,106.82,110.07,105.76,109.73,7862973
MOS,2014-10-08,42.49,43.21,42.03,43.19,2578654
MO,2014-10-08,46.08,46.81,45.91,46.8,6551244
MPC,2014-10-08,40.585,42.18,40.175,42.13,7956966
MRK,2014-10-08,58.66,60.23,58.57,60.18,12318192
MRO,2014-10-08,35.81,36.19,35.11,36.16,5906529
MSFT,2014-10-08,45.48,46.89,45.34,46.78,33030972
MSI,2014-10-08,60.41,61.64,60.13,61.58,1810157
MS,2014-10-08,34.04,34.535,33.4,34.5,12407864
MTB,2014-10-08,121,123.55,120.955,123.49,604977
MTD,2014-10-08,248.77,252.935,246.32,252.61,98753
MU,2014-10-08,31.9,32.4,30.864,32.32,28069304
MYL,2014-10-08,50.29,51.33,49.352,51.23,3702986
M,2014-10-08,57.65,58.11,56.19,57.98,7633302
NAVI,2014-10-08,17.27,17.38,16.98,17.34,4953239
NBL,2014-10-08,62.23,63.08,61.03,63.01,2880382
NCLH,2014-10-08,34.59,35.19,34.43,34.97,1520625
NDAQ,2014-10-08,41.29,42.17,41.26,42.15,1040539
NEE,2014-10-08,93.24,95.43,93.138,95.32,2103648
NEM,2014-10-08,22.69,23.71,22.152,23.64,10618130
NFLX,2014-10-08,65.2356,66.7999,64.4834,66.6942,14344064
NFX,2014-10-08,33.32,33.905,32,33.84,4322791
NI,2014-10-08,41.49,42.18,41.33,42.16,1669216
NKE,2014-10-08,44.055,44.58,43.765,44.415,7481288
NLSN,2014-10-08,41.88,43.04,41.43,43.01,3288637
NOC,2014-10-08,124.55,126.48,123.43,126.36,1001213
NOV,2014-10-08,73.06,73.97,71.25,73.93,6261475
NRG,2014-10-08,31.43,31.88,31.42,31.81,5634377
NSC,2014-10-08,108.23,109.25,106.2335,109.15,2322338
NTAP,2014-10-08,39.82,40.31,39.45,40.24,3225245
NTRS,2014-10-08,66.78,67.42,66.29,67.38,1318507
NUE,2014-10-08,50.56,51.4,49.795,51.35,2863606
NVDA,2014-10-08,17.91,18.35,17.77,18.26,6504284
NWL,2014-10-08,34.1,34.55,33.83,34.54,1706269
NWSA,2014-10-08,15.5,15.98,15.46,15.98,7541649
NWS,2014-10-08,15.27,15.75,15.24,15.74,987591
OKE,2014-10-08,62.64,62.78,61.17,62.72,1478688
OMC,2014-10-08,66.17,67.28,65.67,67,3502157
ORCL,2014-10-08,38.82,39.05,38.04,39.02,16005671
ORLY,2014-10-08,151.66,153.48,150.83,153.09,712538
OXY,2014-10-08,94.62,95.66,92.832,95.56,5422401
O,2014-10-08,41.18,42.18,41.13,42.17,2263465
PAYX,2014-10-08,43.83,44.42,43.61,44.34,2813589
PBCT,2014-10-08,14.12,14.34,14.07,14.32,4075267
PCAR,2014-10-08,56.68,58.825,56.39,58.75,2783153
PCG,2014-10-08,44.43,45.2,44.34,45,4549509
PCLN,2014-10-08,1110.51,1127.86,1098.21,1126.92,1046855
PDCO,2014-10-08,41.11,41.72,41.04,41.56,709059
PEG,2014-10-08,37.41,38.39,37.37,38.33,3840018
PEP,2014-10-08,92.95,93.94,92.76,93.94,5716725
PFE,2014-10-08,28.81,29.39,28.54,29.38,29529138
PFG,2014-10-08,50.47,51.57,50.07,51.5,1597598
PGR,2014-10-08,25.24,25.65,25.21,25.65,2382972
PG,2014-10-08,83.34,84.28,83.21,84.18,8110994
PHM,2014-10-08,18.11,18.4,17.94,18.31,5103173
PH,2014-10-08,109.93,112.59,108.99,112.41,1199314
PKG,2014-10-08,62.79,63.8,61.92,63.72,1112555
PKI,2014-10-08,42.26,43.3,42.241,43.18,1267088
PLD,2014-10-08,37.4,38.11,37.19,38.11,2258044
PM,2014-10-08,83.94,85.125,83.68,85.06,5335078
PNC,2014-10-08,83.28,84.9,83.27,84.83,1878738
PNR,2014-10-08,63.93,64.95,63.37,64.88,1778659
PNW,2014-10-08,55.56,57.07,55.35,56.96,1147393
PPG,2014-10-08,93.225,94.88,92.54,94.765,2850160
PPL,2014-10-08,33.65,34.3,33.6,34.27,3732975
PRGO,2014-10-08,150.35,151.52,147.52,151.43,884686
PRU,2014-10-08,85,85.86,83.74,85.75,2316506
PSA,2014-10-08,165.91,169.37,165.48,169.37,653152
PSX,2014-10-08,77.83,79.21,76.52,79.16,4384453
PVH,2014-10-08,120.39,121.46,118.45,120.1,1479551
PWR,2014-10-08,34.4,34.97,34.06,34.86,1349643
PXD,2014-10-08,182.72,186.2,178.44,185.7,2462572
PX,2014-10-08,123.85,125.07,122.2,124.94,1348751
QCOM,2014-10-08,73.44,75.44,73.22,75.19,9861322
RCL,2014-10-08,62.69,62.75,59.83,62.04,5380124
REGN,2014-10-08,353.83,361.07,350.79,360.15,742149
REG,2014-10-08,54.07,55.46,53.84,55.42,430179
RE,2014-10-08,161.46,163.77,160.76,163.65,441516
RF,2014-10-08,9.84,10.02,9.82,10,18163804
RHI,2014-10-08,48.29,49.26,47.97,49.22,716807
RHT,2014-10-08,56.75,58.63,56.38,58.56,2031175
RJF,2014-10-08,52.09,52.56,51.38,52.46,932705
RL,2014-10-08,163.51,166.3,162.78,166.11,888285
RMD,2014-10-08,50.37,50.96,50.06,50.86,1291308
ROK,2014-10-08,105.96,108.06,104.34,108.06,1972742
ROP,2014-10-08,143.24,147.26,142.603,147.12,496399
ROST,2014-10-08,37.625,38.345,37.555,38.22,3677236
RRC,2014-10-08,64.08,65.73,63.67,65.57,2170302
RSG,2014-10-08,38.11,38.75,38.02,38.74,1722541
RTN,2014-10-08,96.12,97.03,94.93,96.95,1943421
SBAC,2014-10-08,110.58,111.44,109.84,111.28,922241
SBUX,2014-10-08,37.12,37.71,36.815,37.63,6716308
SCG,2014-10-08,48.38,49.41,48.26,49.35,897702
SCHW,2014-10-08,28.54,28.77,28.16,28.73,8288937
SEE,2014-10-08,32.52,33.96,31.93,33.85,3083881
SHW,2014-10-08,212.54,217.06,211.73,216.76,650770
SIG,2014-10-08,114.02,114.02,110.94,112.25,1807785
SJM,2014-10-08,97.35,98.78,96.7301,98.73,405710
SLB,2014-10-08,97.7,98.53,95.75,98.44,10521029
SLG,2014-10-08,101.57,104.37,101.46,104.26,889684
SNA,2014-10-08,118.02,120.3,117.303,120.11,304739
SNI,2014-10-08,76.59,77.43,75.875,77.4,772298
SNPS,2014-10-08,39.27,40.14,39.23,40.12,578093
SO,2014-10-08,44.17,45.1,44.16,45.04,5802824
SPGI,2014-10-08,81.7,83.7,81.24,83.67,1086793
SPG,2014-10-08,164.78,168.17,164.5,168.09,1484918
SRCL,2014-10-08,116.82,118.79,116.52,118.7,402806
SRE,2014-10-08,106.16,108.13,105.965,108.04,1156218
STI,2014-10-08,36.98,37.49,36.82,37.49,4900791
STT,2014-10-08,71.4,71.945,70.565,71.93,3567276
STX,2014-10-08,55.25,57.12,54.38,57.06,3948682
STZ,2014-10-08,82.95,84.43,82.65,84.05,1475764
SWKS,2014-10-08,52.36,54.4,51.41,54.26,4041018
SWK,2014-10-08,85.17,86.5,83.74,86.36,1946307
SYF,2014-10-08,24.81,25.02,24.7,25.02,1074471
SYK,2014-10-08,82.59,84.35,82.42,84.35,1859191
SYMC,2014-10-08,23.91,24.04,23.2307,24.01,9161744
SYY,2014-10-08,37.18,37.725,37.01,37.67,3251100
TAP,2014-10-08,73.3,75.325,72.92,75.26,1770862
TDG,2014-10-08,174.25,176.48,173.64,174.85,276877
TEL,2014-10-08,55.9,56.37,54.99,56.33,2252235
TGT,2014-10-08,61.68,62.96,61.52,62.81,3960245
TIF,2014-10-08,93.84,95.13,93.1,94.99,1021872
TJX,2014-10-08,59.87,61.05,59.6,60.99,3770286
TMK,2014-10-08,51.44,52.59,51.258,52.52,882667
TMO,2014-10-08,118.4,121.7,117.9759,121.63,1643702
TPR,2014-10-08,34.28,35,34.25,34.93,3734884
TRIP,2014-10-08,87.03,89.2,85.82,88.54,2137674
TROW,2014-10-08,76.32,77.65,75.57,77.55,1668216
TRV,2014-10-08,93.91,94.57,93.62,94.45,3132288
TSCO,2014-10-08,59.25,59.49,58.6,59.23,2026441
TSN,2014-10-08,41.08,41.55,40.75,41.52,4564572
TSS,2014-10-08,30,30.28,29.69,30.22,1112981
TWX,2014-10-08,73.35,74.03,72.73,73.99,5262920
TXN,2014-10-08,46.17,47.11,45.7,46.94,8036327
TXT,2014-10-08,34.11,34.73,33.84,34.72,2532333
T,2014-10-08,34.92,35.17,34.62,35.15,25153816
UAA,2014-10-08,33.045,33.855,32.44,33.755,4745024
UAL,2014-10-08,45.97,46,42.86,43.83,10651588
UDR,2014-10-08,27.31,27.81,27.175,27.8,1514985
UHS,2014-10-08,105.72,108.22,105.06,108.17,813413
ULTA,2014-10-08,113.63,115.4894,113.59,114.87,692840
UNH,2014-10-08,84.29,86.84,83.99,86.62,4791144
UNM,2014-10-08,33.36,33.8,33.07,33.78,2035170
UNP,2014-10-08,106.67,108.12,104.81,108.02,4438592
UPS,2014-10-08,96.73,98.2,96.05,98.14,3253582
URI,2014-10-08,99.4,103.25,96.8717,103.12,3527470
USB,2014-10-08,40.59,41.3,40.48,41.3,7599627
UTX,2014-10-08,101.7,102.7,100.69,102.63,6250028
VAR,2014-10-08,79.66,80.44,78.97,80.44,866725
VFC,2014-10-08,65.87,66.76,65.78,66.68,2024086
VIAB,2014-10-08,73.67,74.77,73.1,74.61,2617801
VLO,2014-10-08,45.41,46.97,44.56,46.84,9447572
VMC,2014-10-08,57.21,58.09,55.81,57.99,1967811
VNO,2014-10-08,98.35,100.72,98.27,100.4,1318683
VRSK,2014-10-08,59.95,60.6,59.85,60.48,555300
VRSN,2014-10-08,55.11,56.3,54.83,56.13,649742
VRTX,2014-10-08,103.48,107.67,102.53,107.02,1470936
VTR,2014-10-08,62.87,63.74,62.77,63.69,2769056
VZ,2014-10-08,49.15,49.87,48.95,49.87,15516084
V,2014-10-08,52.0075,53.135,51.925,53.09,14039212
WAT,2014-10-08,96.95,99.08,96.93,99.05,646765
WBA,2014-10-08,60.09,61.52,59.95,61.46,4981453
WDC,2014-10-08,93.36,95.79,92.72,95.66,1692100
WEC,2014-10-08,44.26,45.44,44.22,45.36,2317652
WFC,2014-10-08,51.25,52.19,51.09,52.15,15267161
WHR,2014-10-08,141.87,144.1,139.85,143.93,839903
WMB,2014-10-08,54,54,51.6436,53.85,9292164
WMT,2014-10-08,77.41,78.485,76.81,78.24,8107097
WM,2014-10-08,46.73,47.6,46.62,47.58,1596792
WU,2014-10-08,15.98,16.35,15.93,16.33,5279642
WYNN,2014-10-08,180.73,183.75,178.5,183.29,1114113
WYN,2014-10-08,77.78,78.8,76.98,78.71,995835
WY,2014-10-08,31.83,32.23,31.81,32.12,6841800
XEC,2014-10-08,116.67,117.91,112.27,117.65,2068020
XEL,2014-10-08,30.87,31.69,30.78,31.64,3210046
XLNX,2014-10-08,40.61,41.62,40.32,41.49,2682745
XL,2014-10-08,32.91,33.21,32.8,33.2,3574189
XOM,2014-10-08,93.42,94.83,92.42,94.61,15592479
XRAY,2014-10-08,45.23,45.79,45.15,45.75,567499
XRX,2014-10-08,51.2,52.44,50.8,52.36,1957821
XYL,2014-10-08,34.07,34.66,33.68,34.63,1073130
YUM,2014-10-08,70.22,72,69.97,70.74,7914548
ZBH,2014-10-08,101.82,103.71,101.2125,103.54,805452
ZION,2014-10-08,27.95,28.375,27.812,28.33,2554055
ZTS,2014-10-08,36.8,37.57,36.63,37.55,3565702
AAL,2014-10-09,33.5,33.7,31.94,31.98,22639564
AAPL,2014-10-09,101.54,102.38,100.61,101.02,77376525
AAP,2014-10-09,135.72,136.75,133.06,133.99,700605
ABBV,2014-10-09,58.52,58.55,56.71,56.72,11913149
ABC,2014-10-09,77.89,78.46,77.14,77.2,1498999
ABT,2014-10-09,42.19,42.54,41.61,41.63,5503651
ACN,2014-10-09,79.94,80.01,78.12,78.19,3949057
ADBE,2014-10-09,67.83,67.96,65.48,65.66,3376811
ADI,2014-10-09,47.75,47.94,46.34,46.34,6539899
ADM,2014-10-09,47.89,48.16,47.06,47.13,6596609
ADP,2014-10-09,74.8,74.9499,73.16,73.19,1972846
ADSK,2014-10-09,57.01,57.64,55.72,56.07,3988842
ADS,2014-10-09,249.48,249.52,240.785,242,761352
AEE,2014-10-09,40.07,40.39,39.03,39.04,2159547
AEP,2014-10-09,54.12,54.429,53.472,53.56,3677410
AES,2014-10-09,13.99,14.06,13.42,13.47,6476449
AET,2014-10-09,79.89,80.31,78.23,78.62,2273326
AFL,2014-10-09,57.69,57.77,56.85,56.93,2656253
AGN,2014-10-09,246.75,248.56,242.01,242.28,2209330
AIG,2014-10-09,51.84,52,50.21,50.42,18872294
AIV,2014-10-09,32.93,33.205,32.63,32.78,885982
AIZ,2014-10-09,63.58,63.74,62.01,62.05,861609
AJG,2014-10-09,45.16,45.37,44.69,44.82,1082642
AKAM,2014-10-09,58.81,59.48,58.02,58.25,1318218
ALB,2014-10-09,58.5,58.6838,56.25,56.3,1300182
ALGN,2014-10-09,47.58,47.77,46.61,46.63,917934
ALK,2014-10-09,43.25,43.95,42.53,42.68,2433931
ALLE,2014-10-09,47.39,47.39,46.54,46.7,617289
ALL,2014-10-09,61.55,61.86,61,61.01,2819250
ALXN,2014-10-09,175.41,175.79,169.75,170.3,1372774
AMAT,2014-10-09,20.99,21.26,20.7,20.87,17546488
AMD,2014-10-09,3.03,3.2,2.94,2.95,69528861
AME,2014-10-09,49.37,49.45,48.38,48.4,1180819
AMGN,2014-10-09,139.57,140.19,137.02,137.58,2750605
AMG,2014-10-09,198.24,198.37,192.12,193.25,672700
AMP,2014-10-09,120.24,120.25,117.04,117.05,1170698
AMT,2014-10-09,95.27,96.19,94.43,94.75,2318938
AMZN,2014-10-09,321.49,322.271,314.52,315.37,3589464
ANDV,2014-10-09,64.49,65.78,61.91,61.98,4319371
ANSS,2014-10-09,76.87,76.91,75.8,75.95,409517
ANTM,2014-10-09,120.03,120.89,118.54,118.93,1491355
AON,2014-10-09,83.43,84.16,81.26,81.27,2929635
AOS,2014-10-09,23.745,23.82,23.24,23.36,1340296
APA,2014-10-09,84.8,85.19,81.79,81.88,3215194
APC,2014-10-09,95.17,95.23,89.31,90,14297872
APD,2014-10-09,126.5,126.62,122.16,123.31,2650398
APH,2014-10-09,49.8,49.885,49.16,49.34,1707586
ARE,2014-10-09,76.18,77.49,76.18,76.9,650727
ARNC,2014-10-09,49.05,49.29,45.51,46.17,18598981
ATVI,2014-10-09,20.74,20.74,20.03,20.08,5516639
AVB,2014-10-09,145.6,147.58,145.23,145.91,1000227
AVGO,2014-10-09,82.92,83.3,80.58,80.6,1888592
AVY,2014-10-09,43.46,43.48,42.64,42.64,1298598
AWK,2014-10-09,49.57,49.91,48.82,49.02,721670
AXP,2014-10-09,87.33,87.98,85.82,85.89,5396567
AYI,2014-10-09,133.78,135.42,128.52,128.99,718149
AZO,2014-10-09,517.35,517.35,507.57,508.32,336185
A,2014-10-09,56.28,56.28,55.03,55.03,2526263
BAC,2014-10-09,17.04,17.11,16.55,16.59,121363088
BAX,2014-10-09,72.93,73.25,71.71,71.81,2689237
BA,2014-10-09,124.72,124.75,122.31,122.76,4874923
BBT,2014-10-09,37.99,37.99,37.16,37.26,7010222
BBY,2014-10-09,32.15,32.44,30.74,30.86,7432165
BDX,2014-10-09,129.46,130.21,127.5901,127.94,2846633
BEN,2014-10-09,53.88,53.9425,51.43,51.43,5221212
BF.B,2014-10-09,44.59,44.89,44.195,44.23,977266
BIIB,2014-10-09,323.35,325.34,317.74,319.19,1143201
BK,2014-10-09,38.48,38.49,37.28,37.31,7214469
BLK,2014-10-09,324.96,324.96,315.01,315.21,685195
BLL,2014-10-09,31.795,32.175,31.425,31.53,2293756
BMY,2014-10-09,50.19,50.65,49.47,49.5,6586641
BRK.B,2014-10-09,140.29,140.29,137.07,137.09,6590100
BSX,2014-10-09,12.09,12.21,11.87,11.92,22081447
BWA,2014-10-09,53.38,53.5,51.21,51.42,2243049
BXP,2014-10-09,118.5,119.85,118.08,118.78,1213953
CAG,2014-10-09,33.75,34.64,33.59,33.85,5334363
CAH,2014-10-09,76.51,76.67,75.38,75.4,1457213
CAT,2014-10-09,96.21,96.52,93.24,93.5,6414868
CA,2014-10-09,26.98,27.185,26.48,26.58,2540978
CBG,2014-10-09,29.46,29.62,29.07,29.1,2047857
CBOE,2014-10-09,55.2,56.15,54.72,55.9,1012473
CBS,2014-10-09,52.3,52.34,50.7,50.72,10588838
CB,2014-10-09,106.55,107.11,104.89,104.92,1683915
CCI,2014-10-09,81.58,81.755,79.98,80.52,4145567
CCL,2014-10-09,37.43,37.71,35.65,35.67,10500881
CDNS,2014-10-09,17.75,17.94,17.23,17.23,5158486
CELG,2014-10-09,94.77,94.81,91.85,92.38,5174434
CERN,2014-10-09,59.14,59.3,57.93,58.11,1384480
CFG,2014-10-09,23,23,22.24,22.48,1229058
CF,2014-10-09,56.242,56.242,53.778,54.21,5076350
CHD,2014-10-09,34.995,35.23,34.64,34.685,1437984
CHK,2014-10-09,20.42,20.485,19.13,19.18,23463977
CHRW,2014-10-09,66.25,66.65,65.03,65.2,966849
CHTR,2014-10-09,154.21,154.21,150.88,151.35,504183
CINF,2014-10-09,47.53,47.69,46.64,46.69,728083
CI,2014-10-09,91.42,91.86,89.78,89.98,1196238
CLX,2014-10-09,98.5,99.09,97.32,97.46,810783
CL,2014-10-09,65.52,65.92,65.15,65.2,4065356
CMA,2014-10-09,49.19,49.19,47.34,47.48,2819644
CMCSA,2014-10-09,27.385,27.39,26.645,26.66,37937074
CME,2014-10-09,80.93,81.5,80.37,80.98,1755087
CMG,2014-10-09,670.34,673.5,657.74,660.61,392534
CMI,2014-10-09,133.91,134.2899,130.19,130.86,1969733
CMS,2014-10-09,30.71,30.91,30.17,30.17,3055421
CNC,2014-10-09,41.125,41.125,40.405,40.42,901870
CNP,2014-10-09,24.75,24.84,24.1,24.19,4097928
COF,2014-10-09,82.61,83.1,81.33,81.44,2954730
COG,2014-10-09,31.01,31.065,29.7,29.84,9324883
COL,2014-10-09,76.21,76.3,74.74,74.99,746653
COO,2014-10-09,154.13,155.8,154.06,154.3,650923
COP,2014-10-09,73.45,73.5699,71.4,71.44,10352063
COST,2014-10-09,128.22,130.74,128.19,128.41,2963699
COTY,2014-10-09,16.37,16.64,16.2,16.25,541639
CPB,2014-10-09,42.49,42.74,41.83,41.88,1184207
CRM,2014-10-09,57.75,59.4,56.92,57.13,5437124
CSCO,2014-10-09,24.51,24.64,24.18,24.19,29343104
CSX,2014-10-09,31.28,31.46,30.63,30.73,7717474
CTAS,2014-10-09,71.01,71.28,69.28,69.46,626404
CTL,2014-10-09,40.79,40.88,39.71,39.73,3002769
CTSH,2014-10-09,44.83,45.02,44.07,44.12,6557531
CTXS,2014-10-09,67.98,68.3,67.25,67.27,2367593
CVS,2014-10-09,82.53,83.2,81.92,81.95,5075729
CVX,2014-10-09,117.02,117.08,114.24,114.51,11489228
CXO,2014-10-09,112.96,114.26,109.35,109.46,1758386
C,2014-10-09,52.48,52.48,51.01,51.14,22426913
DAL,2014-10-09,35.51,35.94,33.61,33.71,28216298
DE,2014-10-09,81.36,82.27,81.02,81.15,5240357
DFS,2014-10-09,64.81,64.96,63.47,63.51,2533318
DGX,2014-10-09,60.27,60.49,58.31,58.35,1922637
DG,2014-10-09,61.5,61.6,60.39,60.63,3511434
DHI,2014-10-09,20.98,21.18,20.61,20.64,4822139
DHR,2014-10-09,74.67,74.67,72.74,72.77,4224728
DISCA,2014-10-09,37,37.09,35.72,35.79,4054228
DISCK,2014-10-09,35.89,36.08,34.86,34.94,3041047
DISH,2014-10-09,63.96,64.38,63.06,63.45,1255997
DIS,2014-10-09,88.03,88.16,85.57,85.71,8727122
DLR,2014-10-09,63.28,64.44,63.28,63.56,982104
DLTR,2014-10-09,57.16,57.37,56.55,56.7,2540149
DOV,2014-10-09,78.12,78.2,76.08,76.12,1259726
DPS,2014-10-09,65.32,65.77,64.1,64.26,1879657
DRE,2014-10-09,17.64,17.92,17.49,17.53,3042275
DRI,2014-10-09,49.62,50.29,49.17,49.27,1939811
DTE,2014-10-09,79.29,80.2,77.8,77.87,1966371
DUK,2014-10-09,77,77.66,76.3,76.39,3472074
DVA,2014-10-09,75.04,75.385,73.99,73.99,1301365
DVN,2014-10-09,63.29,63.37,61.24,61.3,5182510
D,2014-10-09,72.12,72.24,70.39,70.43,2729084
EA,2014-10-09,35.4,36.04,34.81,35.01,2833418
EBAY,2014-10-09,54.17,54.22,52.8,52.86,8950968
ECL,2014-10-09,113.36,113.77,110.47,110.66,1405042
ED,2014-10-09,58.72,59.23,58.14,58.2,3741572
EFX,2014-10-09,73.83,73.95,72.22,72.3,387650
EIX,2014-10-09,58.06,58.19,57.05,57.1,3093212
EL,2014-10-09,74.62,74.96,73.45,73.61,1680197
EMN,2014-10-09,78.24,78.35,76.05,76.06,1350629
EMR,2014-10-09,61.7,61.7,59.5063,59.66,5497287
EOG,2014-10-09,93.64,93.73,90.88,91.96,9684979
EQIX,2014-10-09,206.65,207.41,199.88,200.7,663461
EQR,2014-10-09,63.71,64.62,63.66,64.1,2538385
EQT,2014-10-09,88.06,88.06,84.29,84.31,2163837
ESRX,2014-10-09,71.38,71.55,70.173,70.44,2671664
ESS,2014-10-09,181.46,183.82,181.23,181.55,420451
ES,2014-10-09,46.76,47.1,46.07,46.1,2314000
ETFC,2014-10-09,21.2,21.3,20.34,20.36,5213520
ETN,2014-10-09,62.53,62.6399,59.49,59.52,6369391
ETR,2014-10-09,79.05,79.66,77.44,77.51,2109935
EW,2014-10-09,53.415,54.0237,52.8,52.835,1627378
EXC,2014-10-09,35.85,35.98,34.78,34.8,8928818
EXPD,2014-10-09,39.36,39.585,38.51,38.57,1504533
EXPE,2014-10-09,85.39,85.67,83.14,83.83,2820810
EXR,2014-10-09,52.83,53.67,52.68,53.18,804012
FAST,2014-10-09,45.6,45.88,44.38,44.7,3261463
FBHS,2014-10-09,40.14,40.39,39.39,39.41,1250885
FB,2014-10-09,77.28,77.7601,75.85,75.91,32487174
FCX,2014-10-09,32.34,32.35,31.04,31.14,13007579
FDX,2014-10-09,159.5,160.35,156.22,156.51,1450951
FE,2014-10-09,34.58,35.105,34.45,34.55,5597688
FFIV,2014-10-09,118.12,118.89,114.68,115.31,1489545
FISV,2014-10-09,64.52,64.76,63.56,63.67,1033915
FIS,2014-10-09,56.44,56.47,55.047,55.09,949986
FITB,2014-10-09,19.98,20.08,19.6,19.62,8611102
FLIR,2014-10-09,29.8,29.97,29.03,29.18,780429
FLR,2014-10-09,65.13,65.33,63.83,63.86,1389003
FLS,2014-10-09,67.24,67.38,64.82,64.98,1835884
FL,2014-10-09,55.39,55.74,55.07,55.1,1894417
FMC,2014-10-09,54.92,55.07,53.2801,53.49,1566874
FOXA,2014-10-09,34.04,34.2,33.04,33.11,17729249
FOX,2014-10-09,33.16,33.16,32.18,32.2,3306874
FRT,2014-10-09,120.93,122.48,120.93,121.43,364689
FTI,2014-10-09,53.23,53.369,51.01,51.32,3280064
F,2014-10-09,14.21,14.22,13.8,13.84,31768462
GD,2014-10-09,123.19,123.36,120.96,121.5,2090885
GE,2014-10-09,25.23,25.31,24.73,24.78,34012747
GGP,2014-10-09,23.89,24.26,23.865,23.87,4242660
GILD,2014-10-09,108.42,108.62,105.72,105.85,13181923
GIS,2014-10-09,50.18,50.63,49.89,49.89,3548027
GLW,2014-10-09,18.94,19.01,18.57,18.58,8325662
GM,2014-10-09,32.09,32.13,30.81,31.03,23098842
GOOGL,2014-10-09,581.61,582.53,569.03,570.81,2413453
GOOG,2014-10-09,571.18,571.49,559.06,560.88,2519693
GPC,2014-10-09,88.09,88.2,86.37,86.52,596176
GPN,2014-10-09,37.865,38.02,36.97,36.985,1707142
GPS,2014-10-09,37.14,37.75,36.44,36.67,31101032
GRMN,2014-10-09,51.13,51.13,49.16,49.72,1608323
GS,2014-10-09,185.82,186.17,180.75,181.27,4893145
GT,2014-10-09,21.87,21.89,20.855,20.915,8311654
GWW,2014-10-09,251.76,252.99,245.636,246.15,417489
HAL,2014-10-09,59.88,59.94,56.87,57.28,17293383
HAS,2014-10-09,55.51,55.96,54.81,54.85,748374
HBAN,2014-10-09,9.77,9.77,9.53,9.54,8154605
HBI,2014-10-09,27.7525,27.98,27.06,27.165,3665708
HCA,2014-10-09,72,72.11,69.14,69.48,3260275
HCN,2014-10-09,64.93,65.62,64.51,64.95,2978402
HCP,2014-10-09,40.98,41.59,40.94,41.14,2545077
HD,2014-10-09,93.91,94.79,93.02,93.07,6674894
HES,2014-10-09,87.25,87.89,84.45,84.6,3441014
HIG,2014-10-09,36.81,36.93,36.31,36.52,4060742
HII,2014-10-09,98.95,99.02,97.58,97.91,313250
HOG,2014-10-09,58.92,59.03,57.37,57.39,1304144
HOLX,2014-10-09,24.53,24.54,23.97,23.97,1319121
HON,2014-10-09,91.38,91.58,89.5,89.77,2691324
HP,2014-10-09,89.33,89.33,84.5,85.36,2039201
HRB,2014-10-09,29.81,29.9,28.94,28.94,3065623
HRL,2014-10-09,25.72,26.075,25.72,25.81,1985516
HRS,2014-10-09,65.23,65.49,63.58,63.61,423853
HSIC,2014-10-09,57.4,57.745,56.6725,56.85,1222418
HST,2014-10-09,21.53,21.725,21.155,21.18,8713765
HSY,2014-10-09,93.83,94.82,92.99,93.43,916588
HUM,2014-10-09,127.35,128.46,124.7,125.03,1024264
IBM,2014-10-09,189.12,189.5,186.09,186.42,2625609
ICE,2014-10-09,40.2,40.7599,40.162,40.602,8548045
IDXX,2014-10-09,61.345,61.575,60.245,60.42,1339294
IFF,2014-10-09,94.79,94.85,92.85,93.1,547706
ILMN,2014-10-09,163.54,165.79,158.805,159.21,1295156
INCY,2014-10-09,48,48.47,47.01,47.59,1570668
INFO,2014-10-09,22.66,22.66,21.84,22.21,408926
INTC,2014-10-09,34.15,34.434,33.58,33.62,28192889
INTU,2014-10-09,83.68,83.68,81.42,81.81,1796065
IPG,2014-10-09,17.72,17.72,17.03,17.07,4014697
IP,2014-10-09,47.97,48.25,46.91,46.98,3388846
IQV,2014-10-09,55.08,55.52,54.19,54.64,408825
IRM,2014-10-09,33.29,33.36,32.31,32.36,1868983
IR,2014-10-09,57.42,57.48,55.7,55.84,3209633
ISRG,2014-10-09,162.7132,162.7132,156.9998,158.7832,1423785
ITW,2014-10-09,83.3,83.39,81.5655,81.68,1860286
IT,2014-10-09,74.37,75.43,73.54,73.6,257451
IVZ,2014-10-09,38.72,38.85,37.57,37.57,3407456
JBHT,2014-10-09,74.1,74.16,73.02,73.05,568949
JCI,2014-10-09,45.7382,45.801,44.3455,44.4817,5105142
JEC,2014-10-09,47.9,48.1,47.09,47.25,1578222
JNJ,2014-10-09,104.63,104.86,101.79,102.08,10677257
JNPR,2014-10-09,21.12,21.12,20.73,20.94,7306761
JPM,2014-10-09,60.33,60.33,58.89,59.08,19191404
JWN,2014-10-09,70.29,71.08,69.75,69.82,2071122
KEY,2014-10-09,13.43,13.48,13.09,13.09,10366677
KIM,2014-10-09,22.57,22.88,22.54,22.63,4586578
KLAC,2014-10-09,75.57,76,73.62,73.65,2425585
KMB,2014-10-09,109.07,109.79,108.09,108.45,1616268
KMI,2014-10-09,38.2,38.37,36.68,36.7,15887025
KMX,2014-10-09,47.13,47.73,46.29,46.3,2100438
KORS,2014-10-09,76.87,77.08,74.4,74.91,2594377
KO,2014-10-09,44.44,44.75,43.87,43.87,25030528
KR,2014-10-09,27,27.125,26.555,26.63,9905962
KSS,2014-10-09,58.07,58.09,56.94,57.14,4883489
KSU,2014-10-09,119.04,119.22,115.21,115.67,874253
K,2014-10-09,61.1,61.52,60.43,60.67,2005874
LB,2014-10-09,68.01,68.49,66.9,67.41,2777240
LEG,2014-10-09,34.43,34.5,33.77,33.79,1465282
LEN,2014-10-09,40,40.451,38.9804,39.0392,3265103
LH,2014-10-09,100.87,101.08,98.4,98.44,570907
LKQ,2014-10-09,26.59,26.67,26.01,26.1,1091038
LLL,2014-10-09,111.85,112.265,107.92,108.11,1166291
LLY,2014-10-09,64.94,65.38,64.29,64.3,3632078
LMT,2014-10-09,176.32,176.56,173.55,174.55,1581640
LNC,2014-10-09,51.56,51.56,49.42,49.67,3155552
LNT,2014-10-09,28.68,28.865,28.15,28.15,870788
LOW,2014-10-09,54.25,54.75,53.83,53.91,6799473
LRCX,2014-10-09,74.04,74.35,72.23,72.56,1913535
LUK,2014-10-09,23.05,23.08,22.212,22.39,3438741
LUV,2014-10-09,32.29,32.525,31.08,31.32,12497289
LYB,2014-10-09,102.76,103.09,99.01,99.18,4465526
L,2014-10-09,41.67,41.82,40.87,40.9,2385774
MAA,2014-10-09,67.31,67.93,66.97,67.12,458398
MAC,2014-10-09,65.58,66.595,65.36,65.5,895083
MAR,2014-10-09,65.59,66.19,64.53,64.58,3565637
MAS,2014-10-09,23.33,23.46,22.63,22.76,4171553
MAT,2014-10-09,31.38,31.57,30.58,30.62,4710358
MA,2014-10-09,73.98,73.985,71.81,71.83,5791587
MCD,2014-10-09,93.77,94,92.71,92.72,5069103
MCHP,2014-10-09,46.16,46.3,45.49,45.54,2615714
MCK,2014-10-09,199.59,199.97,195.76,195.82,1235040
MCO,2014-10-09,96.35,96.39,94.25,94.67,1790794
MDLZ,2014-10-09,34.29,34.45,33.65,33.65,9103298
MDT,2014-10-09,65.34,65.6,63.64,63.65,9472607
MET,2014-10-09,51.84,51.97,50.16,50.35,10141529
MGM,2014-10-09,22.12,22.21,21.36,21.39,10589865
MHK,2014-10-09,134.4,134.55,129.94,130.01,913314
MKC,2014-10-09,68.26,68.78,67.64,67.72,880563
MLM,2014-10-09,119.03,120.41,115.66,115.85,1305650
MMC,2014-10-09,51.18,51.48,50.07,50.07,4944523
MMM,2014-10-09,141.15,141.5,138.33,138.64,3769325
MNST,2014-10-09,32.2433,32.3666,31.6366,31.8233,6231831
MON,2014-10-09,108.47,110.33,107.57,107.69,6603452
MOS,2014-10-09,42.97,43.13,41.98,42.05,2545694
MO,2014-10-09,46.69,47.1,46.195,46.37,7888465
MPC,2014-10-09,42.02,42.46,40.705,40.9,5595528
MRK,2014-10-09,60,60.51,59.11,59.21,8595848
MRO,2014-10-09,35.91,36.01,34.66,34.71,6450384
MSFT,2014-10-09,46.5,46.8,45.74,45.85,34426595
MSI,2014-10-09,61.35,61.7,60.38,60.46,1427153
MS,2014-10-09,34.55,34.55,33.24,33.3,13512608
MTB,2014-10-09,123.51,123.51,121,121.01,608261
MTD,2014-10-09,251.66,252.53,246.31,247.26,128407
MU,2014-10-09,32.12,32.18,30.41,30.64,35910826
MYL,2014-10-09,51.05,51.64,50.05,50.12,3551792
M,2014-10-09,57.77,58.13,56.39,56.4,5392441
NAVI,2014-10-09,17.28,17.38,17.095,17.26,3039139
NBL,2014-10-09,62.5,62.5,60.23,60.3,2976730
NCLH,2014-10-09,34.8,35,33.77,33.99,1036616
NDAQ,2014-10-09,42.03,42.15,41.49,41.52,975497
NEE,2014-10-09,95.35,95.95,93.59,93.59,2386201
NEM,2014-10-09,23.58,23.58,22.03,22.45,12920350
NFLX,2014-10-09,66.6614,66.8556,65.6514,65.9456,14933275
NFX,2014-10-09,33.24,33.3,31.5,31.68,3379194
NI,2014-10-09,42.15,42.29,40.52,40.6,3461937
NKE,2014-10-09,44.225,44.495,43.55,43.615,7463072
NLSN,2014-10-09,42.99,43,40.79,41.29,6326503
NOC,2014-10-09,126.1,126.58,123.69,124.02,771707
NOV,2014-10-09,73.49,73.69,71.025,71.34,5254153
NRG,2014-10-09,31.77,31.965,30.99,31.04,4668999
NSC,2014-10-09,108.58,108.9,105.14,105.43,2500216
NTAP,2014-10-09,40.18,40.52,39.54,39.57,2402007
NTRS,2014-10-09,67.59,67.59,65.42,65.44,1740100
NUE,2014-10-09,51.31,51.31,49.57,49.63,2197641
NVDA,2014-10-09,18.18,18.195,17.76,17.91,7674982
NWL,2014-10-09,34.53,34.68,33.815,33.86,1394411
NWSA,2014-10-09,15.97,15.97,15.365,15.48,6348689
NWS,2014-10-09,15.7,15.7,15.18,15.26,730162
OKE,2014-10-09,62.58,62.61,58.5,58.8,2685831
OMC,2014-10-09,67.08,67.17,65.57,65.93,1870704
ORCL,2014-10-09,38.99,39.21,38.5101,38.74,15004850
ORLY,2014-10-09,153.11,153.855,150.06,150.06,780619
OXY,2014-10-09,95.06,95.14,91.99,92.53,5477246
O,2014-10-09,42.23,43.03,42.2,42.76,2818674
PAYX,2014-10-09,44.33,44.59,43.72,43.83,2599486
PBCT,2014-10-09,14.33,14.37,14.03,14.04,4159546
PCAR,2014-10-09,57.49,58.91,57.1699,57.4,3410053
PCG,2014-10-09,44.84,45.28,44.51,44.52,4885166
PCLN,2014-10-09,1120.18,1122.62,1099.01,1102.19,1069059
PDCO,2014-10-09,41.5,41.67,40.835,40.96,609888
PEG,2014-10-09,38.35,38.74,37.64,37.64,3292335
PEP,2014-10-09,95.35,96.22,93.56,93.57,9094388
PFE,2014-10-09,29.4,29.44,28.93,28.99,22839126
PFG,2014-10-09,51.37,51.43,49.87,50.05,1683170
PGR,2014-10-09,25.59,25.7,25.23,25.27,3720946
PG,2014-10-09,84.21,84.88,83.53,83.66,7765706
PHM,2014-10-09,18.3,18.47,17.87,17.9,5881754
PH,2014-10-09,112.04,112.26,109.41,109.53,826641
PKG,2014-10-09,63.82,63.82,61.86,61.98,1579953
PKI,2014-10-09,43.14,43.22,42.43,42.43,2582377
PLD,2014-10-09,38.05,38.37,37.59,37.63,2977848
PM,2014-10-09,85.18,85.99,83.86,83.92,6376437
PNC,2014-10-09,84.89,84.95,82.89,83.02,2936235
PNR,2014-10-09,64.7,64.74,62.6308,62.72,1560407
PNW,2014-10-09,56.94,57.52,55.97,55.97,1147744
PPG,2014-10-09,94.995,95.13,92.805,93.015,2204986
PPL,2014-10-09,34.23,34.49,33.7,33.7,4823929
PRGO,2014-10-09,150.76,153.87,150.5,152.39,1099984
PRU,2014-10-09,85.61,85.65,82.92,83.38,4286729
PSA,2014-10-09,169.62,170.93,169.09,169.49,641454
PSX,2014-10-09,78.97,79.37,76.56,76.61,3570416
PVH,2014-10-09,120.17,120.84,115.34,115.46,1095482
PWR,2014-10-09,34.83,34.96,33.37,33.38,2929329
PXD,2014-10-09,182.52,184.15,176.81,178,2550988
PX,2014-10-09,124.86,125.1,121.67,121.98,1413684
QCOM,2014-10-09,75.22,75.3,73.95,74.08,9914616
RCL,2014-10-09,61.32,62.05,58.0104,58.18,6073373
REGN,2014-10-09,361.24,361.26,352,355.04,648881
REG,2014-10-09,55.36,56.08,55.32,55.63,516958
RE,2014-10-09,163.61,164.14,160.21,160.41,319091
RF,2014-10-09,9.9,9.94,9.72,9.72,19680802
RHI,2014-10-09,49.24,49.48,48.19,48.27,642689
RHT,2014-10-09,58.41,59.23,57.89,58.05,2394790
RJF,2014-10-09,52.18,52.5,50.96,51.16,1212987
RL,2014-10-09,165.22,166.12,162.85,163.04,1043964
RMD,2014-10-09,50.64,50.75,47.9,48.94,3955419
ROK,2014-10-09,108.02,108.14,102.68,102.95,2061610
ROP,2014-10-09,147,147,143.25,143.25,325180
ROST,2014-10-09,38.27,38.455,37.865,38.085,5177832
RRC,2014-10-09,64.83,64.88,63.43,63.43,2167693
RSG,2014-10-09,38.74,38.915,38.3,38.33,1354943
RTN,2014-10-09,96.84,96.96,94.72,94.97,1497127
SBAC,2014-10-09,110.57,111.4,109.37,109.89,1021801
SBUX,2014-10-09,37.52,37.91,37.18,37.24,9343828
SCG,2014-10-09,49.41,49.72,48.44,48.48,805711
SCHW,2014-10-09,28.6,28.72,27.105,27.13,17176472
SEE,2014-10-09,33.85,33.99,32.66,32.81,2183472
SHW,2014-10-09,216.79,217.31,213.99,214.01,667281
SIG,2014-10-09,111.56,112.61,110.05,110.17,603223
SJM,2014-10-09,98.64,99.37,97.6,97.87,577232
SLB,2014-10-09,97.96,97.97,94.7,94.92,14846339
SLG,2014-10-09,103.89,105.08,103.42,104.08,870706
SNA,2014-10-09,120.59,120.74,117.58,117.8,298654
SNI,2014-10-09,77.25,77.38,74.51,74.53,1106612
SNPS,2014-10-09,40.15,40.24,39.11,39.13,676179
SO,2014-10-09,45,45.41,44.785,44.83,10330005
SPGI,2014-10-09,83.47,83.55,80.88,80.88,1063942
SPG,2014-10-09,168.2,170.65,167.86,168.66,2010738
SRCL,2014-10-09,118.75,119.5,117.42,117.89,485973
SRE,2014-10-09,108.13,108.66,105.63,105.71,1473907
STI,2014-10-09,37.38,37.43,36.35,36.43,4757032
STT,2014-10-09,71.82,72.084,69.1,69.11,4754223
STX,2014-10-09,56.77,57.44,56.08,56.23,3328134
STZ,2014-10-09,87.28,87.73,86.29,86.38,2745292
SWKS,2014-10-09,54.03,54.25,52.15,52.23,2926148
SWK,2014-10-09,86.26,86.326,84.02,84.17,1380951
SYF,2014-10-09,25.02,25.06,24.43,24.55,2536330
SYK,2014-10-09,84.07,84.74,82.87,82.92,1339565
SYMC,2014-10-09,23.94,23.9801,23.4,23.44,3550254
SYY,2014-10-09,37.63,37.88,37.15,37.15,2372052
TAP,2014-10-09,74.93,75.14,73.55,73.6,1691001
TDG,2014-10-09,180.32,181.7,178.18,179.48,658272
TEL,2014-10-09,55.96,56.05,54.68,54.8,2094210
TGT,2014-10-09,62.75,63.09,61.415,61.6,4348956
TIF,2014-10-09,94.86,95.28,91.87,92.63,1357425
TJX,2014-10-09,60.66,61.32,60.39,60.49,4980697
TMK,2014-10-09,52.47,52.51,51.8,51.86,930649
TMO,2014-10-09,121.64,121.64,117.7,117.82,1751878
TPR,2014-10-09,34.83,34.9,33.83,34.04,4167371
TRIP,2014-10-09,88.75,88.86,84.9707,85.91,2456594
TROW,2014-10-09,77.32,77.59,75.91,75.97,2577515
TRV,2014-10-09,94.47,95.44,93.78,93.89,2543343
TSCO,2014-10-09,59.2,59.5,57.99,58.31,1549142
TSN,2014-10-09,41.51,42.1,40.83,40.96,3822251
TSS,2014-10-09,30.24,30.3,29.575,29.6,683355
TWX,2014-10-09,73.76,74.04,72.04,72.07,5320327
TXN,2014-10-09,46.71,47.04,45.98,46.02,8894928
TXT,2014-10-09,34.66,34.67,33.44,33.51,1685480
T,2014-10-09,35.1,35.22,34.6,34.66,21612927
UAA,2014-10-09,33.725,33.945,32.555,32.685,5995536
UAL,2014-10-09,46.2,47.18,44.46,45.04,15993364
UDR,2014-10-09,27.81,28.21,27.79,27.93,2129523
UHS,2014-10-09,107.81,108.07,104.25,104.32,705270
ULTA,2014-10-09,114.92,115.745,113.57,114.77,750290
UNH,2014-10-09,86.35,86.55,84.63,84.94,4432816
UNM,2014-10-09,33.69,33.75,33.215,33.34,2822485
UNP,2014-10-09,108.08,108.32,105.24,105.34,3732963
UPS,2014-10-09,98.24,98.24,96.37,96.53,3100257
URI,2014-10-09,102.5,103.26,97.77,97.91,2709468
USB,2014-10-09,41.39,41.39,40.55,40.58,7952787
UTX,2014-10-09,102.25,102.71,99.83,99.94,6740200
VAR,2014-10-09,80.38,80.83,79.55,79.86,601770
VFC,2014-10-09,66.69,66.75,64.85,65.04,1875343
VIAB,2014-10-09,74.34,74.49,71.79,72.06,3072820
VLO,2014-10-09,46.92,47.3299,45.15,45.43,8679388
VMC,2014-10-09,58.67,59.235,56.9,57.33,2008804
VNO,2014-10-09,100.47,102.26,100.09,101.65,1671811
VRSK,2014-10-09,60.28,60.64,59.22,59.73,556772
VRSN,2014-10-09,55.91,56.25,55.15,55.25,572906
VRTX,2014-10-09,105.79,109.15,103.78,105.27,1578339
VTR,2014-10-09,63.76,64.94,63.59,64.54,3079185
VZ,2014-10-09,49.78,49.8872,48.84,48.93,14909392
V,2014-10-09,53.0525,53.0525,51.895,51.9275,10997968
WAT,2014-10-09,99,99.1,97.815,97.9,568826
WBA,2014-10-09,61.48,62.38,61.12,61.55,7798457
WDC,2014-10-09,95.68,95.68,93.37,93.39,1645746
WEC,2014-10-09,45.42,45.9,44.865,44.88,4149736
WFC,2014-10-09,52.06,52.21,51.03,51.12,18744283
WHR,2014-10-09,144.02,144.61,140.72,141.28,841595
WMB,2014-10-09,53.55,53.87,49.84,50.18,16859977
WMT,2014-10-09,78.11,78.83,77.66,77.86,7072744
WM,2014-10-09,47.58,47.74,46.84,46.92,1464905
WU,2014-10-09,16.33,16.33,15.75,15.81,5181500
WYNN,2014-10-09,183.61,184.4356,177.77,178.07,1386929
WYN,2014-10-09,78.42,78.8,76.69,76.71,826226
WY,2014-10-09,32.12,32.31,31.69,31.77,5711721
XEC,2014-10-09,116.27,116.76,111.97,113.44,2030573
XEL,2014-10-09,31.65,31.97,31.25,31.27,5174532
XLNX,2014-10-09,41.33,41.45,40.13,40.19,3380383
XL,2014-10-09,33.33,33.33,32.49,32.55,2230240
XOM,2014-10-09,94.05,94.49,91.63,91.82,17917680
XRAY,2014-10-09,45.59,46.01,45.04,45.04,591666
XRX,2014-10-09,52.04,52.34,50.92,51.04,1937938
XYL,2014-10-09,34.5,34.58,33.32,33.38,667445
YUM,2014-10-09,70.71,70.72,68.96,69,3964469
ZBH,2014-10-09,103.13,103.42,101.52,101.73,1156746
ZION,2014-10-09,28.26,28.3,27.64,27.64,2546032
ZTS,2014-10-09,37.49,37.63,36.9,37.02,4336710
AAL,2014-10-10,31.55,32.25,29.78,30.78,31018666
AAPL,2014-10-10,100.69,102.03,100.3,100.73,66331592
AAP,2014-10-10,133.35,134.88,132.7,132.81,869431
ABBV,2014-10-10,55.99,56.67,54.95,54.97,12108843
ABC,2014-10-10,77.35,78.11,76.86,76.9,1407495
ABT,2014-10-10,41.47,42.29,41.45,41.54,4990064
ACN,2014-10-10,78.41,78.82,76.8,76.84,3389525
ADBE,2014-10-10,65.37,65.58,63.29,63.29,4647988
ADI,2014-10-10,44.3,44.47,42.57,43.45,10052664
ADM,2014-10-10,47.08,47.42,46.143,46.36,5242956
ADP,2014-10-10,73.25,73.82,72.65,72.66,2395942
ADSK,2014-10-10,55.96,56.34,53.57,53.72,5370811
ADS,2014-10-10,241.66,243.48,236.85,236.97,888678
AEE,2014-10-10,39.24,39.8,39.18,39.57,2147977
AEP,2014-10-10,53.88,54.5,53.732,53.89,2693668
AES,2014-10-10,13.52,13.69,13.22,13.25,7317843
AET,2014-10-10,78.84,79.28,77.64,77.66,2613858
AFL,2014-10-10,56.91,57.42,56.5,56.52,1781724
AGN,2014-10-10,242.13,243.69,236.48,236.62,2244989
AIG,2014-10-10,50.02,50.61,49.62,49.96,14920568
AIV,2014-10-10,32.83,33.28,32.75,32.75,1069548
AIZ,2014-10-10,61.98,62.68,61.4,61.41,626571
AJG,2014-10-10,44.87,45.19,44.39,44.81,1128667
AKAM,2014-10-10,58.06,58.7976,56.53,56.55,1551928
ALB,2014-10-10,56.33,56.43,54.65,55.03,1671796
ALGN,2014-10-10,46.56,47.02,45.19,45.215,1003061
ALK,2014-10-10,42.57,43.41,42.25,42.46,1956545
ALLE,2014-10-10,46.58,46.97,46.2,46.25,776415
ALL,2014-10-10,60.95,61.86,60.95,61.16,2029157
ALXN,2014-10-10,170.65,173.58,167.75,167.8,1211408
AMAT,2014-10-10,20.59,20.59,19.5,19.83,33135379
AMD,2014-10-10,2.95,2.95,2.71,2.72,41062499
AME,2014-10-10,48.48,48.48,47.41,47.41,1590420
AMGN,2014-10-10,136.78,140.74,136.78,137.39,5750533
AMG,2014-10-10,192.77,193.64,189.69,190.38,858875
AMP,2014-10-10,117,117.89,114.47,114.55,1314993
AMT,2014-10-10,94.9,96.35,94.62,94.71,2575005
AMZN,2014-10-10,314.02,317.77,311.38,311.39,3684314
ANDV,2014-10-10,62.19,63,60.22,61.67,5092400
ANSS,2014-10-10,75.59,76.35,74.91,74.96,898191
ANTM,2014-10-10,119.25,120.01,116.95,116.95,1954585
AON,2014-10-10,81.75,82.5872,80.421,80.45,2630798
AOS,2014-10-10,23.275,23.43,22.875,22.925,1921126
APA,2014-10-10,81.48,82.14,79.31,79.91,4893203
APC,2014-10-10,89.72,91.45,86.74,88.37,11000123
APD,2014-10-10,122.54,123.93,121.44,122.96,2627968
APH,2014-10-10,49.01,49.01,45.68,45.7,3825012
ARE,2014-10-10,77.11,77.92,76.74,77.54,703390
ARNC,2014-10-10,45.69,46.05,43.86,44.13,13242770
ATVI,2014-10-10,19.95,20.08,18.7,18.71,20038218
AVB,2014-10-10,146.25,147.8,146.23,146.25,990627
AVGO,2014-10-10,77.75,77.78,68.7501,71.36,10598126
AVY,2014-10-10,42.6,42.92,41.96,41.96,950707
AWK,2014-10-10,49.26,50.185,49.15,49.98,1308152
AXP,2014-10-10,85.78,86.7,84.99,84.99,4235195
AYI,2014-10-10,129.29,129.82,126.62,126.64,418192
AZO,2014-10-10,509.39,513.67,505.83,509.1,258824
A,2014-10-10,54.91,55.02,53.42,53.64,5133638
BAC,2014-10-10,16.52,16.77,16.36,16.48,129552650
BAX,2014-10-10,71.84,72.33,71.25,71.25,2396556
BA,2014-10-10,122.87,123.36,121.5,121.5,4220241
BBT,2014-10-10,37.44,37.754,37.09,37.09,4909830
BBY,2014-10-10,30.77,31.3,30.28,30.49,4385623
BDX,2014-10-10,127.11,128.86,127.11,127.87,2268924
BEN,2014-10-10,51.38,51.56,50.56,50.75,3497329
BF.B,2014-10-10,44.395,44.66,43.37,43.37,1111306
BIIB,2014-10-10,318.4,324.42,315.08,315.14,1468214
BK,2014-10-10,37.32,37.7,36.885,36.89,5096099
BLK,2014-10-10,313.39,316.03,308.5,308.87,795712
BLL,2014-10-10,31.46,31.91,31.295,31.31,2914194
BMY,2014-10-10,49.77,51.01,49.77,50.28,8427868
BRK.B,2014-10-10,136.9,139.45,136.73,136.76,4838800
BSX,2014-10-10,11.95,12.195,11.875,11.92,12127014
BWA,2014-10-10,51.29,52.45,51.13,51.86,3728469
BXP,2014-10-10,119.14,120.705,119.04,119.34,818369
CAG,2014-10-10,33.82,34.17,33.48,33.5,3117525
CAH,2014-10-10,75.62,76.39,75.51,75.52,2701334
CAT,2014-10-10,93.24,94.57,91.61,93.13,6179172
CA,2014-10-10,26.49,26.69,25.9,25.9,3711464
CBG,2014-10-10,29.11,29.31,28.42,28.43,1916494
CBOE,2014-10-10,55.86,56.62,55.2375,55.615,747231
CBS,2014-10-10,50.58,51.16,49.81,49.91,9468900
CB,2014-10-10,105.11,106.41,104.9,104.9,1126728
CCI,2014-10-10,80.55,80.96,79.25,79.33,2346308
CCL,2014-10-10,35.64,36.33,35.43,35.51,6236451
CDNS,2014-10-10,17.11,17.29,16.15,16.18,7068042
CELG,2014-10-10,92.06,93.85,90.87,90.925,4813455
CERN,2014-10-10,57.92,58.53,57.33,57.33,1635002
CFG,2014-10-10,22.39,22.56,22.135,22.28,924069
CF,2014-10-10,53.936,54.44,52.598,53.222,4742510
CHD,2014-10-10,34.565,34.915,34.485,34.555,1092668
CHK,2014-10-10,19.03,19.615,18.42,18.97,23196785
CHRW,2014-10-10,65.17,65.38,64.18,64.62,1207322
CHTR,2014-10-10,150.53,151.9,147.8,148.12,808982
CINF,2014-10-10,46.7,47.395,46.56,46.75,677263
CI,2014-10-10,90.2,92.07,90.2,90.59,1510752
CLX,2014-10-10,97.77,98.14,97.06,97.09,883610
CL,2014-10-10,65.39,65.76,65.24,65.29,3860947
CMA,2014-10-10,47.54,48.05,46.62,46.63,2506387
CMCSA,2014-10-10,26.715,26.93,26.295,26.31,55154760
CME,2014-10-10,81.11,82.62,80.94,81.605,1683160
CMG,2014-10-10,659.1,668.58,655.01,655.58,625961
CMI,2014-10-10,130.84,131.13,127.36,127.37,2587825
CMS,2014-10-10,30.34,30.6699,30.3,30.51,2473884
CNC,2014-10-10,40.485,40.7062,39.27,39.3,1663382
CNP,2014-10-10,24.29,24.46,23.94,24.08,5240939
COF,2014-10-10,81.44,82.14,80.34,80.36,2738861
COG,2014-10-10,29.82,30.16,29.06,29.34,8608529
COL,2014-10-10,75.22,75.45,74.61,74.82,1045145
COO,2014-10-10,153.58,154.93,150.25,150.27,519720
COP,2014-10-10,71.4,71.9,69.91,70.36,10323438
COST,2014-10-10,128.26,131.41,128.26,128.9,3353581
COTY,2014-10-10,16.25,16.35,16.13,16.26,691927
CPB,2014-10-10,42.02,42.47,41.8,42.19,1860334
CRM,2014-10-10,57.07,57.89,54.76,54.77,5873656
CSCO,2014-10-10,23.91,24.01,23.34,23.34,48313616
CSX,2014-10-10,30.77,30.77,29.75,29.94,12252631
CTAS,2014-10-10,69.4,69.74,68.53,68.56,644326
CTL,2014-10-10,39.82,39.89,39.13,39.13,3339596
CTSH,2014-10-10,44.34,45.2,43.28,43.31,9875388
CTXS,2014-10-10,67.28,68.02,65.65,65.66,2604021
CVS,2014-10-10,82.19,83.45,81.68,82.48,7263083
CVX,2014-10-10,114.7,115.73,112.88,113.89,9258246
CXO,2014-10-10,109.03,109.39,104.78,105.56,1868442
C,2014-10-10,50.93,51.29,50.11,50.11,27770782
DAL,2014-10-10,33.81,34.12,32.71,32.91,24808951
DE,2014-10-10,80.97,82.69,80.31,80.98,5165525
DFS,2014-10-10,63.56,64.14,62.82,62.82,1780051
DGX,2014-10-10,58.48,58.9399,57.91,58.37,3244553
DG,2014-10-10,60.8,61.31,59.91,59.94,3478355
DHI,2014-10-10,20.59,20.64,19.72,19.84,10877206
DHR,2014-10-10,72.77,73.2097,71.24,71.86,6193161
DISCA,2014-10-10,35.79,35.99,35.05,35.07,3447690
DISCK,2014-10-10,34.96,35.21,34.49,34.53,2754257
DISH,2014-10-10,63.31,63.9,61.54,61.63,1992525
DIS,2014-10-10,85.92,87,85.4,86.27,12675546
DLR,2014-10-10,63.58,64.31,62.79,62.85,874142
DLTR,2014-10-10,56.88,57.3,56.04,56.05,2117172
DOV,2014-10-10,76.17,76.78,74.75,75.76,1422796
DPS,2014-10-10,64.52,65.19,64.41,64.43,1650822
DRE,2014-10-10,17.5,17.79,17.42,17.47,2125683
DRI,2014-10-10,49.29,50.52,48.34,48.37,2849834
DTE,2014-10-10,78.28,79.36,78.14,78.73,1549027
DUK,2014-10-10,76.75,77.59,76.72,76.83,3985727
DVA,2014-10-10,74.05,74.74,73.42,73.42,657436
DVN,2014-10-10,61.02,61.33,59.155,59.42,6457055
D,2014-10-10,70.78,71.63,70.59,70.62,2966307
EA,2014-10-10,35.51,35.719,34.51,34.53,4095583
EBAY,2014-10-10,52.8,52.84,51.83,51.86,9137664
ECL,2014-10-10,110.45,110.93,109.28,109.28,1304649
ED,2014-10-10,58.51,59.39,58.51,59.13,3468445
EFX,2014-10-10,72.43,73.06,71.63,71.66,443864
EIX,2014-10-10,57.43,58.06,57.04,57.72,3008197
EL,2014-10-10,73.64,73.74,72.61,72.65,1957788
EMN,2014-10-10,75.78,75.98,73.76,74.58,2636366
EMR,2014-10-10,59.71,60.38,59.09,59.43,5397166
EOG,2014-10-10,91.07,91.95,88.61,89.83,9915862
EQIX,2014-10-10,200,201.13,193.66,194.12,1100558
EQR,2014-10-10,64.28,65.61,64.15,65.11,3352057
EQT,2014-10-10,84.07,84.82,81.69,82.04,2573640
ESRX,2014-10-10,70.27,71.67,69.99,70.56,3686121
ESS,2014-10-10,182.07,183.82,182.03,182.13,367377
ES,2014-10-10,46.3,46.92,46.29,46.46,1955700
ETFC,2014-10-10,20.1,20.5072,19.54,19.55,7051753
ETN,2014-10-10,59.38,59.64,58.46,58.92,5005954
ETR,2014-10-10,77.78,78.66,77.68,77.83,1556071
EW,2014-10-10,52.955,53.7249,52.275,52.295,1429002
EXC,2014-10-10,34.96,35.38,34.78,34.83,10466641
EXPD,2014-10-10,38.49,38.94,38.17,38.35,1266289
EXPE,2014-10-10,83.75,83.83,80.935,81,3129033
EXR,2014-10-10,53.29,53.93,53.19,53.39,643742
FAST,2014-10-10,43.51,43.62,41.82,42.54,7273908
FBHS,2014-10-10,39.16,39.63,38.5,38.5,1301734
FB,2014-10-10,75.59,76.5,72.76,72.91,52146162
FCX,2014-10-10,30.78,31.47,30.46,30.66,13808660
FDX,2014-10-10,156.16,157.79,153.49,154.75,2129667
FE,2014-10-10,34.65,35.15,34.64,34.85,3267840
FFIV,2014-10-10,113.47,113.55,106.86,107.11,2759614
FISV,2014-10-10,63.61,64.31,62.87,62.92,1592386
FIS,2014-10-10,55.13,55.51,54.28,54.29,1259937
FITB,2014-10-10,19.69,19.81,19.43,19.43,6813937
FLIR,2014-10-10,29.13,29.22,28.565,28.63,898025
FLR,2014-10-10,63.72,64.48,62.87,62.88,1695028
FLS,2014-10-10,64.67,65.0596,63.46,64.09,2491942
FL,2014-10-10,55.03,55.6,55,55.15,2101557
FMC,2014-10-10,53.35,53.92,52.64,52.75,1163933
FOXA,2014-10-10,33.14,33.49,32.35,32.43,22025345
FOX,2014-10-10,32.11,32.41,31.335,31.34,4199408
FRT,2014-10-10,121.83,122.93,120.92,120.96,319358
FTI,2014-10-10,51.36,51.97,49.68,51.1,3486011
F,2014-10-10,13.71,13.92,13.52,13.79,41079514
GD,2014-10-10,121.67,122.45,120.55,121.22,2437331
GE,2014-10-10,24.79,24.87,24.21,24.27,47837259
GGP,2014-10-10,23.76,24.09,23.65,23.68,3595187
GILD,2014-10-10,105.39,107.5,103,103.73,19713150
GIS,2014-10-10,49.89,50.51,49.77,49.81,3800318
GLW,2014-10-10,18.53,18.595,18.16,18.17,7983853
GM,2014-10-10,30.28,30.94,30.09,30.29,20495982
GOOGL,2014-10-10,567.47,575.23,555.01,555.19,2979673
GOOG,2014-10-10,557.72,565.1299,544.05,544.49,3078634
GPC,2014-10-10,87.59,88.23,86.9,87.11,602871
GPN,2014-10-10,37.03,37.405,36.42,36.44,2062534
GPS,2014-10-10,36.6,37.16,36.34,36.34,7208365
GRMN,2014-10-10,49.57,50.94,49.44,49.77,1618600
GS,2014-10-10,181.57,182.95,180.06,180.38,4405622
GT,2014-10-10,20.87,21,20.06,20.17,6328641
GWW,2014-10-10,245.1,245.35,239.01,240.69,702429
HAL,2014-10-10,57.02,57.17,53.82,54.29,29438914
HAS,2014-10-10,54.97,55.49,54.51,55,970745
HBAN,2014-10-10,9.53,9.63,9.44,9.445,8296156
HBI,2014-10-10,27.2125,27.33,26.745,26.7925,2507080
HCA,2014-10-10,69.29,71.07,68.81,69.06,3491997
HCN,2014-10-10,65.14,66.93,65,66.48,3603116
HCP,2014-10-10,41.37,42.29,41.27,41.91,3208913
HD,2014-10-10,93.23,93.86,92.54,92.55,6350141
HES,2014-10-10,84.31,84.74,82.11,82.54,4342229
HIG,2014-10-10,36.45,36.66,35.96,36.02,4347165
HII,2014-10-10,97.49,98.09,95.26,95.3,408528
HOG,2014-10-10,57.25,57.73,56.45,56.46,2435914
HOLX,2014-10-10,23.92,24.37,23.91,24.06,2362746
HON,2014-10-10,89.55,89.79,87.89,87.9,4657062
HP,2014-10-10,85.53,85.88,82.2,83.87,2209534
HRB,2014-10-10,28.98,29.2,28.44,28.44,1908426
HRL,2014-10-10,25.875,26.225,25.875,25.885,1834590
HRS,2014-10-10,63.31,63.42,61.87,61.9,787765
HSIC,2014-10-10,56.745,57.455,56.425,56.45,1178224
HST,2014-10-10,21.19,21.445,20.77,20.78,15285902
HSY,2014-10-10,93.53,94.39,93.21,93.22,1086264
HUM,2014-10-10,125.37,127.87,125.17,126.39,1536199
IBM,2014-10-10,185.86,187.74,185.1,185.93,5090345
ICE,2014-10-10,40.73,41.64,40.354,40.72,7583705
IDXX,2014-10-10,60.47,61.085,59.98,59.995,1223014
IFF,2014-10-10,92.99,93.47,92.09,92.93,723980
ILMN,2014-10-10,158,161.1799,153.87,153.92,1338381
INCY,2014-10-10,47.23,48.16,45.83,46.1,855638
INFO,2014-10-10,22.2,22.54,21.472,21.96,495036
INTC,2014-10-10,32.62,32.86,30.5,31.91,80917567
INTU,2014-10-10,81.8,83.22,80.17,80.17,1811990
IPG,2014-10-10,17.04,17.3,16.8,16.85,6585440
IP,2014-10-10,46.75,47.37,46.14,46.14,3760667
IQV,2014-10-10,53.55,55.53,53.13,53.2,527162
IRM,2014-10-10,32.36,32.69,31.84,31.88,1881134
IR,2014-10-10,55.77,55.97,54.61,54.67,2854746
ISRG,2014-10-10,158.8765,160.7198,156.4632,156.6832,846114
ITW,2014-10-10,81.33,81.61,80.27,80.79,2696075
IT,2014-10-10,73.66,74.46,72.53,72.57,290999
IVZ,2014-10-10,37.55,37.79,36.99,37,3677874
JBHT,2014-10-10,72.83,73.06,71.99,72.08,848901
JCI,2014-10-10,44.555,44.89,43.9686,44.0105,6646879
JEC,2014-10-10,47.23,47.56,46.4,46.71,1895575
JNJ,2014-10-10,102.35,102.53,101.23,101.23,9988521
JNPR,2014-10-10,20.12,20.2,19.03,19.04,18732211
JPM,2014-10-10,59.03,59.82,58.51,58.52,16690858
JWN,2014-10-10,69.9,71.06,69.67,70.04,1461882
KEY,2014-10-10,13.06,13.229,12.88,12.88,13086409
KIM,2014-10-10,22.66,23.03,22.65,22.68,3175273
KLAC,2014-10-10,72,72.1,67.74,68.07,6705696
KMB,2014-10-10,108.63,109.47,108.43,108.43,1413639
KMI,2014-10-10,36.64,37.33,35.63,36.47,18427451
KMX,2014-10-10,46.25,46.42,45.4,45.6,1919686
KORS,2014-10-10,74.74,75.41,73.62,73.66,2326823
KO,2014-10-10,43.88,44.87,43.85,44.47,25920757
KR,2014-10-10,26.75,27.19,26.73,26.96,10202734
KSS,2014-10-10,57.2,57.8,56.29,56.61,4406477
KSU,2014-10-10,115.6,116.2,112.53,112.57,1295330
K,2014-10-10,60.8,61.25,60.27,60.3,2106005
LB,2014-10-10,67.2,67.43,66.66,66.66,1948669
LEG,2014-10-10,33.86,34.09,33.62,33.82,1476552
LEN,2014-10-10,39.1176,39.1372,37.5392,37.6961,5307699
LH,2014-10-10,98.71,100.13,98.6,99.05,623951
LKQ,2014-10-10,26.17,26.27,25.7,25.7,1204577
LLL,2014-10-10,107.72,122.68,106.46,115.15,5234662
LLY,2014-10-10,64.02,65.108,63.83,64.15,3281404
LMT,2014-10-10,174.68,176.7786,173.7,174.47,1668759
LNC,2014-10-10,49.6,49.8,49.06,49.06,3419335
LNT,2014-10-10,28.27,28.5875,28.21,28.455,1196718
LOW,2014-10-10,53.98,54.581,53.68,53.7,7372014
LRCX,2014-10-10,71.81,71.81,65.78,65.91,8072592
LUK,2014-10-10,22.35,22.43,21.91,21.92,3719747
LUV,2014-10-10,31.14,31.57,30.3,30.57,11790822
LYB,2014-10-10,99.1,99.11,94.95,95.04,6653454
L,2014-10-10,40.94,41.13,40.51,40.55,2066104
MAA,2014-10-10,66.58,67.32,66.55,66.6,373945
MAC,2014-10-10,65.73,66.8,65.61,66.04,846939
MAR,2014-10-10,64.4,64.74,63.12,63.55,4100541
MAS,2014-10-10,22.75,22.91,22.15,22.16,3917530
MAT,2014-10-10,30.68,30.94,30.57,30.73,5080253
MA,2014-10-10,71.8,72.3,70.5,70.5,5982544
MCD,2014-10-10,92.76,93.45,92.3,92.3,5846707
MCHP,2014-10-10,40.3,41.07,39.02,39.955,13746441
MCK,2014-10-10,195.92,198.24,193.95,193.97,1401399
MCO,2014-10-10,94.67,95.33,91.99,92.05,2320311
MDLZ,2014-10-10,33.75,33.995,33.49,33.49,9733336
MDT,2014-10-10,63.64,64.945,63.5,64.11,10563477
MET,2014-10-10,50.29,50.48,49.72,49.73,9190866
MGM,2014-10-10,21.29,21.615,20.7,20.76,18589546
MHK,2014-10-10,129.75,130.9299,128,128.12,908001
MKC,2014-10-10,67.86,68.33,67.62,67.62,659893
MLM,2014-10-10,115.58,116.08,112.07,112.1,1068242
MMC,2014-10-10,50.23,50.83,49.78,49.79,3133277
MMM,2014-10-10,139.33,139.6,133.82,133.83,7370347
MNST,2014-10-10,31.8533,32.3,31.6033,31.6133,3858918
MON,2014-10-10,107.45,108.64,106.72,106.72,4375573
MOS,2014-10-10,41.95,42.19,41.42,41.62,3125383
MO,2014-10-10,46.7,47.41,46.67,46.72,9347426
MPC,2014-10-10,41.055,42.08,40.155,40.795,6964790
MRK,2014-10-10,59.31,59.92,58.66,58.66,11285257
MRO,2014-10-10,34.75,34.99,33.975,34.23,7416402
MSFT,2014-10-10,45.6,46.12,43.95,44.03,51978146
MSI,2014-10-10,60.34,60.56,59.03,59.05,2057446
MS,2014-10-10,33.13,33.66,32.93,32.94,11182812
MTB,2014-10-10,121.06,122.02,119.94,119.96,758208
MTD,2014-10-10,247.96,248.47,239.84,240.27,165162
MU,2014-10-10,29.75,29.87,27.59,27.79,85752738
MYL,2014-10-10,50.1,50.46,49.19,49.35,2976606
M,2014-10-10,56.48,57.335,55.912,56.68,4863559
NAVI,2014-10-10,17.29,17.49,17.08,17.125,4295154
NBL,2014-10-10,60.41,60.58,58.71,58.72,3386857
NCLH,2014-10-10,33.91,34.15,33.36,33.73,893063
NDAQ,2014-10-10,41.61,42.25,41.32,41.36,1346845
NEE,2014-10-10,93.97,95.33,93.59,93.63,2541645
NEM,2014-10-10,22.53,22.91,22.07,22.21,7234456
NFLX,2014-10-10,65.6856,66.4056,64.4914,64.5828,19122845
NFX,2014-10-10,31.61,31.87,30.17,30.21,4042706
NI,2014-10-10,40.76,41.15,40.5,40.56,3245640
NKE,2014-10-10,43.72,44.1,43.505,43.595,9048282
NLSN,2014-10-10,41.66,42.69,41.59,41.7,4788857
NOC,2014-10-10,123.8,125.41,123.05,124.01,1198139
NOV,2014-10-10,71.44,72.15,69.77,70.32,5695315
NRG,2014-10-10,31.16,31.38,30.08,30.14,5711992
NSC,2014-10-10,105.49,105.49,101.8,102.36,2683138
NTAP,2014-10-10,39.43,39.89,38.9,38.91,3089757
NTRS,2014-10-10,65.55,66.2,64.52,64.55,1280880
NUE,2014-10-10,49.39,49.97,48.69,48.71,2613485
NVDA,2014-10-10,17.77,17.83,16.84,16.845,17284422
NWL,2014-10-10,33.93,34.06,33.61,33.65,2098603
NWSA,2014-10-10,15.5,15.6186,15.1,15.11,3119057
NWS,2014-10-10,15.24,15.295,14.95,14.97,952098
OKE,2014-10-10,58.55,59.08,55.84,58.33,3726001
OMC,2014-10-10,66.08,66.75,65.52,65.52,2177139
ORCL,2014-10-10,38.66,39.1,38.09,38.1,18234076
ORLY,2014-10-10,149.85,152.09,149.83,151.55,861355
OXY,2014-10-10,92.57,93.15,90.61,91.56,6015525
O,2014-10-10,42.82,43.3,42.45,42.53,2242366
PAYX,2014-10-10,43.9,44.18,43.39,43.41,2162582
PBCT,2014-10-10,14.09,14.28,14.07,14.11,5042191
PCAR,2014-10-10,57.22,57.68,56.46,56.48,1964462
PCG,2014-10-10,44.76,45.5,44.76,45.17,3165682
PCLN,2014-10-10,1094.8,1103.48,1062.57,1063.66,1530071
PDCO,2014-10-10,40.95,41.29,40.8,40.88,832942
PEG,2014-10-10,37.86,38.47,37.75,37.97,5975574
PEP,2014-10-10,93.66,95.9,93.66,94.65,8354627
PFE,2014-10-10,29.11,29.47,29,29.13,32065292
PFG,2014-10-10,50.04,50.59,49.33,49.34,1491870
PGR,2014-10-10,25.25,25.55,25,25,4664887
PG,2014-10-10,83.95,85.28,83.91,84.69,13733453
PHM,2014-10-10,17.86,17.94,16.95,17.04,15656902
PH,2014-10-10,109.27,110.09,107.54,108.98,1434345
PKG,2014-10-10,62.09,62.6295,60.73,60.76,1545241
PKI,2014-10-10,42.45,42.56,41.16,41.18,1584608
PLD,2014-10-10,37.73,38.1,37.26,37.28,2358964
PM,2014-10-10,84.38,85.25,84.28,84.28,5282188
PNC,2014-10-10,82.77,83.54,81.69,81.73,2933824
PNR,2014-10-10,62.67,63.12,61.78,62.15,2205926
PNW,2014-10-10,56.34,56.99,56.23,56.56,785247
PPG,2014-10-10,92.89,93.705,91.73,91.775,2003946
PPL,2014-10-10,33.78,34.31,33.68,33.78,4525667
PRGO,2014-10-10,152.66,154.7,149.19,149.19,853643
PRU,2014-10-10,83.28,83.68,81.93,82.15,2776417
PSA,2014-10-10,170.03,170.51,168.41,168.51,584109
PSX,2014-10-10,76.75,77.73,74.81,76.32,4702024
PVH,2014-10-10,115.46,116.1,113.26,115.83,1190212
PWR,2014-10-10,33.31,33.3699,32.1,32.15,3725703
PXD,2014-10-10,178.39,184.11,172.47,176.24,2506398
PX,2014-10-10,121.75,122.26,120.4,120.77,2291192
QCOM,2014-10-10,73.52,73.94,71.2,71.22,17357056
RCL,2014-10-10,57.65,59.22,56.8,57.82,4361465
REGN,2014-10-10,353.38,357.75,343.28,343.51,753410
REG,2014-10-10,55.79,56.45,55.41,55.42,492931
RE,2014-10-10,160.7,162.19,160.11,160.42,313706
RF,2014-10-10,9.71,9.85,9.59,9.59,15840323
RHI,2014-10-10,48.3,48.81,47.34,47.34,632851
RHT,2014-10-10,57.91,58.58,55.44,55.5,3126487
RJF,2014-10-10,51.04,51.77,50.57,50.94,1296565
RL,2014-10-10,163.39,164.29,160.43,160.43,799272
RMD,2014-10-10,48.45,49.31,47.95,48.54,1752735
ROK,2014-10-10,102.8,103.12,99.93,100.52,2333653
ROP,2014-10-10,143.55,143.82,141.74,141.8,413903
ROST,2014-10-10,38.165,39.12,38.085,38.765,5284582
RRC,2014-10-10,63.26,65.2,62.6,63.41,2062959
RSG,2014-10-10,38.31,38.67,38.25,38.26,1374238
RTN,2014-10-10,95.14,96.3994,94.6,95.47,2196173
SBAC,2014-10-10,109.65,110.54,107.67,107.82,1089477
SBUX,2014-10-10,37.13,37.895,37.05,37.23,10495940
SCG,2014-10-10,48.76,49.8,48.62,49.41,1445886
SCHW,2014-10-10,27.09,27.22,26.21,26.23,17444524
SEE,2014-10-10,32.73,33.1,32.005,32.01,2008148
SHW,2014-10-10,214,216.73,213.11,213.14,565877
SIG,2014-10-10,110.21,110.605,109.03,109.3,1233682
SJM,2014-10-10,98.06,99.26,97.71,97.71,609126
SLB,2014-10-10,94.1,94.97,92.07,93.07,13970740
SLG,2014-10-10,104.39,106.26,104.37,105.31,807126
SNA,2014-10-10,118.01,118.01,115.76,115.78,320495
SNI,2014-10-10,74.38,75.03,73.51,73.66,809559
SNPS,2014-10-10,39,39.37,37.24,37.28,1493141
SO,2014-10-10,45.04,45.4,44.95,45.11,6564795
SPGI,2014-10-10,80.87,81.38,79.14,79.18,945848
SPG,2014-10-10,169.58,171.07,168.41,168.43,1298605
SRCL,2014-10-10,117.89,118.7,116.86,116.89,436745
SRE,2014-10-10,106.16,107.52,105.55,105.7,1315641
STI,2014-10-10,36.44,36.79,35.97,35.97,4885145
STT,2014-10-10,69.17,69.69,68.02,68.04,4238920
STX,2014-10-10,56.34,56.83,54.9,54.94,4447533
STZ,2014-10-10,86.48,86.83,85.37,85.83,2155674
SWKS,2014-10-10,50.1,50.13,44.06,47.01,12384008
SWK,2014-10-10,84.28,84.68,83.05,83.58,1178123
SYF,2014-10-10,24.5,24.72,24.14,24.2,1561676
SYK,2014-10-10,82.6,83.62,81.9,81.9,1338160
SYMC,2014-10-10,23.45,23.56,21.91,21.94,10443867
SYY,2014-10-10,37.21,37.6,37.03,37.04,2832534
TAP,2014-10-10,73.72,74.52,73,73.27,1754106
TDG,2014-10-10,179,179.86,176.29,176.5,465598
TEL,2014-10-10,54.6,54.72,51.48,51.55,7548273
TGT,2014-10-10,61.68,62.44,60.55,60.59,6201954
TIF,2014-10-10,92.58,92.94,91.47,91.49,1375991
TJX,2014-10-10,60.66,62.18,60.63,61.57,5393551
TMK,2014-10-10,51.86,52.42,51.5,51.5,760839
TMO,2014-10-10,117.98,119.06,116.42,116.47,2059806
TPR,2014-10-10,34,34.67,33.85,34.08,3606489
TRIP,2014-10-10,85.35,85.95,82.47,82.59,2249397
TROW,2014-10-10,75.84,76.59,75.33,75.35,2643245
TRV,2014-10-10,94.27,94.89,93.86,94.04,2875029
TSCO,2014-10-10,58.18,58.76,57.14,57.15,1628354
TSN,2014-10-10,40.86,41.31,40.37,40.42,2934432
TSS,2014-10-10,29.51,29.83,29.17,29.18,637061
TWX,2014-10-10,72.34,73.08,71.73,71.82,4094430
TXN,2014-10-10,44.3,44.3,41.57,42.74,33230047
TXT,2014-10-10,33.52,33.95,33.03,33.19,2608355
T,2014-10-10,34.76,34.8,34.24,34.25,28949332
UAA,2014-10-10,32.685,32.96,31.63,31.86,5471524
UAL,2014-10-10,44.89,45.71,42.86,43.74,7869628
UDR,2014-10-10,28.02,28.29,27.87,27.9,1482020
UHS,2014-10-10,104.39,105.985,103.78,103.86,756510
ULTA,2014-10-10,114.52,115.24,112.44,114.22,697561
UNH,2014-10-10,85.09,86.82,85.05,85.39,4036846
UNM,2014-10-10,33.28,33.55,33.11,33.16,1812963
UNP,2014-10-10,105.5,105.58,101.2,101.34,7640716
UPS,2014-10-10,96.45,97.22,95.61,95.78,3596041
URI,2014-10-10,97.79,97.86,93.47,93.74,3277315
USB,2014-10-10,40.63,41.02,40.06,40.07,9339438
UTX,2014-10-10,99.99,100.77,99.25,99.94,6678094
VAR,2014-10-10,80,80.74,79.59,79.61,438062
VFC,2014-10-10,65.14,65.64,64.54,64.54,1763783
VIAB,2014-10-10,71.9,72.78,70.4,70.44,3492516
VLO,2014-10-10,45.43,46.52,44.28,45.15,7566818
VMC,2014-10-10,57.52,58.23,56.38,56.52,1736028
VNO,2014-10-10,101.91,104.04,101.25,102.51,2482726
VRSK,2014-10-10,59.52,60.05,59.04,59.07,792705
VRSN,2014-10-10,55.13,55.71,53.87,53.87,1032463
VRTX,2014-10-10,105.26,108.41,104.11,104.73,2015910
VTR,2014-10-10,65.12,66.59,64.81,65.6,3479533
VZ,2014-10-10,49,49.5,48.94,48.94,19412480
V,2014-10-10,51.9725,52.3925,51.245,51.245,11750448
WAT,2014-10-10,97.96,98.75,97.32,97.34,766090
WBA,2014-10-10,61.54,63.55,61.37,62.99,10003030
WDC,2014-10-10,93.75,94.74,90.46,90.46,2243237
WEC,2014-10-10,45.16,45.85,45.15,45.56,2897861
WFC,2014-10-10,51.01,51.74,50.61,50.64,20211481
WHR,2014-10-10,141.28,142.8,139.97,140.63,1230628
WMB,2014-10-10,50.41,51.89,48.85,50.15,14298321
WMT,2014-10-10,77.93,79.37,77.93,78.29,10078027
WM,2014-10-10,46.96,47.37,46.8,46.82,2699592
WU,2014-10-10,15.8,16.45,15.605,15.67,6488466
WYNN,2014-10-10,177.77,181.5,176.55,176.71,1547036
WYN,2014-10-10,76.5,77.37,75.42,75.42,1069502
WY,2014-10-10,31.8,32.49,31.7175,32,4860842
XEC,2014-10-10,112.99,116.15,109.58,112.43,2371984
XEL,2014-10-10,31.41,31.8,31.29,31.58,4346738
XLNX,2014-10-10,39.32,39.5,36.58,36.83,12130338
XL,2014-10-10,32.6,32.93,32.44,32.45,1741860
XOM,2014-10-10,92.44,93.27,90.9,91.6,18173104
XRAY,2014-10-10,45.14,45.43,44.91,44.93,854191
XRX,2014-10-10,51.08,51.4,50.16,50.16,1501180
XYL,2014-10-10,33.32,33.39,32.5,32.5,1116279
YUM,2014-10-10,69.21,69.87,68.9,69.31,5004249
ZBH,2014-10-10,102,103.72,101.06,101.08,882574
ZION,2014-10-10,27.61,27.93,27.32,27.33,2372777
ZTS,2014-10-10,37.02,37.3,36.64,36.68,3689339
AAL,2014-10-13,31.07,31.39,28.1,28.58,34532913
AAPL,2014-10-13,101.33,101.78,99.81,99.81,53583368
AAP,2014-10-13,133.41,134.2,130.76,130.88,1283466
ABBV,2014-10-13,54.88,55.15,53.58,53.62,16908703
ABC,2014-10-13,76.94,77.19,75.75,75.84,1534841
ABT,2014-10-13,41.47,41.77,40.87,40.92,4497868
ACN,2014-10-13,76.84,77.32,76.25,76.29,3333687
ADBE,2014-10-13,63.01,63.35,61.5301,61.68,4822097
ADI,2014-10-13,43.43,44.38,42.86,43.1,4187756
ADM,2014-10-13,46.36,46.46,44.685,44.76,5230269
ADP,2014-10-13,72.82,73.12,71.93,71.95,2058736
ADSK,2014-10-13,53.45,53.68,51.89,51.94,3838301
ADS,2014-10-13,237.75,240.07,234.19,234.62,613005
AEE,2014-10-13,39.54,40.615,39.54,40.03,2636499
AEP,2014-10-13,53.85,54.935,53.75,54.23,2762862
AES,2014-10-13,13.21,13.42,13.1001,13.14,5525368
AET,2014-10-13,77.62,78.41,76.35,76.43,1919262
AFL,2014-10-13,56.46,56.77,55.94,56,2190162
AGN,2014-10-13,236.45,238.32,221.55,222.8,4667827
AIG,2014-10-13,50,50.45,49.71,49.81,10234266
AIV,2014-10-13,33.01,33.79,32.86,33.44,1634655
AIZ,2014-10-13,61.19,61.825,60.77,60.81,507043
AJG,2014-10-13,44.77,45.01,44.03,44.17,1163464
AKAM,2014-10-13,56.34,57.21,55.5,55.55,1538881
ALB,2014-10-13,55.04,55.74,53.08,53.16,1113321
ALGN,2014-10-13,45.11,46.96,44.76,44.955,884141
ALK,2014-10-13,42.36,43.14,41.52,41.58,2459787
ALLE,2014-10-13,46.22,46.48,45.28,45.32,824509
ALL,2014-10-13,61.3,61.79,61.045,61.06,2521914
ALXN,2014-10-13,167.67,168.21,161.106,162.77,1524845
AMAT,2014-10-13,19.78,19.85,18.83,18.915,36073318
AMD,2014-10-13,2.78,2.845,2.73,2.74,38269373
AME,2014-10-13,47.48,47.57,46.24,46.3,1538876
AMGN,2014-10-13,137.05,137.81,133.52,133.56,6876224
AMG,2014-10-13,190.1,191.015,185,185.36,763408
AMP,2014-10-13,114.66,115.38,111.67,111.78,1169356
AMT,2014-10-13,94.57,94.82,92.9401,93.04,2227058
AMZN,2014-10-13,309.87,313.2,303.47,306.45,4369850
ANDV,2014-10-13,61.78,63.16,60.25,60.39,3908142
ANSS,2014-10-13,74.63,74.915,73.29,73.37,551332
ANTM,2014-10-13,116.9,117.66,114.28,114.41,1980214
AON,2014-10-13,80.63,80.95,79.505,79.55,2029957
AOS,2014-10-13,22.98,23.205,22.535,22.595,1743038
APA,2014-10-13,79.9,80.72,75.835,75.93,5009350
APC,2014-10-13,87.88,88.97,85.15,85.25,17058581
APD,2014-10-13,122.66,123.34,118.79,119.03,2332976
APH,2014-10-13,45.8,46.74,45.27,45.56,1807893
ARE,2014-10-13,77.61,78.5644,77.21,78.31,538931
ARNC,2014-10-13,44.67,45.7872,43.35,43.47,8348472
ATVI,2014-10-13,18.79,19.035,18.39,18.42,9169784
AVB,2014-10-13,146.19,148.15,146.19,147.26,1306638
AVGO,2014-10-13,70.8,72.13,68.8,69.04,6524244
AVY,2014-10-13,41.97,42.39,41.26,41.28,1013712
AWK,2014-10-13,50.11,50.3145,49.37,49.54,799643
AXP,2014-10-13,84.76,85.25,82.61,82.78,5074088
AYI,2014-10-13,126.68,128.076,123.43,123.78,384324
AZO,2014-10-13,509.03,511.788,501.39,501.78,216002
A,2014-10-13,53.73,54.23,52.73,52.79,2527277
BAC,2014-10-13,16.48,16.67,16.4,16.4,92674130
BAX,2014-10-13,71.1,71.2299,69.63,69.66,2594530
BA,2014-10-13,122.05,123.19,120.255,120.45,3883441
BBT,2014-10-13,37.18,37.5051,37.04,37.05,4611152
BBY,2014-10-13,30.48,30.56,29.64,29.72,5331584
BDX,2014-10-13,127.73,128.02,125.83,125.83,1763906
BEN,2014-10-13,50.81,51.44,50.25,50.3,3315843
BF.B,2014-10-13,43.305,43.325,42.48,42.51,1202300
BIIB,2014-10-13,314.79,315.75,300.99,301.74,2302659
BK,2014-10-13,37.04,37.15,36.33,36.35,3652934
BLK,2014-10-13,309.54,311.29,303.73,303.91,578357
BLL,2014-10-13,31.235,31.645,30.895,30.905,2761346
BMY,2014-10-13,50.24,50.42,48.97,49.09,5052495
BRK.B,2014-10-13,136.6,138.07,136.31,136.38,4383300
BSX,2014-10-13,11.89,12.05,11.74,11.74,11006255
BWA,2014-10-13,51.97,52.45,50.22,50.24,2657523
BXP,2014-10-13,119.03,120.79,119.03,119.3,739494
CAG,2014-10-13,33.45,33.59,33.12,33.15,2560755
CAH,2014-10-13,75.42,75.47,73.854,73.91,2369253
CAT,2014-10-13,93.29,94.06,91.62,91.68,5856964
CA,2014-10-13,25.99,26.03,25.48,25.52,3599714
CBG,2014-10-13,28.51,28.68,27.73,27.74,2241574
CBOE,2014-10-13,55.51,55.64,54.65,54.77,692410
CBS,2014-10-13,49.78,50.12,48.83,48.91,10407848
CB,2014-10-13,104.59,105.66,103.1,103.21,2192552
CCI,2014-10-13,79.37,79.73,78.44,78.47,2057437
CCL,2014-10-13,35.82,35.82,33.74,33.88,9917260
CDNS,2014-10-13,16.17,16.54,15.82,16.02,6071488
CELG,2014-10-13,90.73,90.89,86.55,87.48,6677641
CERN,2014-10-13,57.12,57.9,56.47,56.885,1341577
CFG,2014-10-13,22.13,22.66,22.12,22.45,1382774
CF,2014-10-13,53.194,53.514,50.46,50.564,4322510
CHD,2014-10-13,34.555,34.565,34.04,34.075,1204760
CHK,2014-10-13,18.9,19.22,17.8,17.83,18289765
CHRW,2014-10-13,64.15,65.17,63.42,63.445,1496640
CHTR,2014-10-13,147.64,149.26,144.37,144.65,960952
CINF,2014-10-13,46.83,47.15,46.39,46.41,626679
CI,2014-10-13,90.34,91.17,89.55,89.68,1594328
CLX,2014-10-13,97.09,97.3,95.86,95.92,880082
CL,2014-10-13,65.35,65.35,64.16,64.19,3708739
CMA,2014-10-13,46.64,47.07,46.015,46.02,1885533
CMCSA,2014-10-13,26.165,26.515,25.785,25.82,44246702
CME,2014-10-13,80.82,81.33,78.87,79.01,1980062
CMG,2014-10-13,657.75,658.3,638,639.53,481770
CMI,2014-10-13,127.61,128.53,124.7401,124.95,2131049
CMS,2014-10-13,30.54,31.02,30.48,30.62,2656891
CNC,2014-10-13,39.095,39.95,38.82,38.855,1254128
CNP,2014-10-13,24.04,24.15,23.13,23.16,10151111
COF,2014-10-13,80.23,80.81,79.41,79.48,2988101
COG,2014-10-13,29.25,29.77,28.49,28.53,7004656
COL,2014-10-13,74.94,75.38,73.42,73.48,766754
COO,2014-10-13,149.88,151.08,147.49,147.65,470583
COP,2014-10-13,70.12,70.62,68,68.07,8608693
COST,2014-10-13,128.57,128.85,126.89,126.97,2446184
COTY,2014-10-13,16.2,16.51,16.1,16.21,864909
CPB,2014-10-13,42.03,42.41,41.91,41.94,911844
CRM,2014-10-13,54.75,54.982,52.7,53.23,5442204
CSCO,2014-10-13,23.24,23.45,22.93,22.93,33227683
CSX,2014-10-13,33.51,34.09,31.61,31.7,40334940
CTAS,2014-10-13,68.77,68.91,67.31,67.44,533467
CTL,2014-10-13,39.01,39.17,38.39,38.41,4048675
CTSH,2014-10-13,43.37,44.58,43.245,43.93,6235151
CTXS,2014-10-13,65.5,65.69,64.17,64.72,4897351
CVS,2014-10-13,82.52,82.52,80.02,80.12,7517189
CVX,2014-10-13,113.55,114.59,111.85,112.03,7803960
CXO,2014-10-13,105,107.03,97.7,97.92,3864473
C,2014-10-13,50.14,50.87,49.86,49.9,26025938
DAL,2014-10-13,33.3,33.31,30.12,30.9,41247955
DE,2014-10-13,81.57,82.88,81.4201,81.65,4873246
DFS,2014-10-13,62.96,63.06,61.85,61.92,2377783
DGX,2014-10-13,58.43,59.74,58.43,58.62,1226080
DG,2014-10-13,59.91,59.99,58.41,58.47,4507700
DHI,2014-10-13,19.98,20.21,19.29,19.49,7539015
DHR,2014-10-13,72.24,73.16,71.58,71.7,5988129
DISCA,2014-10-13,35,35.25,33.88,33.905,3393025
DISCK,2014-10-13,34.32,34.56,33.38,33.46,2384570
DISH,2014-10-13,61.26,61.62,59.56,59.61,2997316
DIS,2014-10-13,85.92,86.39,83.76,83.91,9039814
DLR,2014-10-13,62.96,63.95,62.61,63.32,686721
DLTR,2014-10-13,55.98,56.335,55.43,55.48,3990982
DOV,2014-10-13,75.33,75.9297,72.32,72.43,2129986
DPS,2014-10-13,64.27,64.62,63.69,63.79,1095021
DRE,2014-10-13,17.47,17.66,17.35,17.39,1962765
DRI,2014-10-13,48.02,48.02,47.06,47.08,3233004
DTE,2014-10-13,78.68,79.88,78.44,78.9,1290043
DUK,2014-10-13,76.7,78.41,76.64,77.41,4942877
DVA,2014-10-13,73.31,74.38,73.1815,73.56,897348
DVN,2014-10-13,59.41,59.89,56.42,56.56,5774372
D,2014-10-13,70.79,71.36,69.97,69.99,3822783
EA,2014-10-13,34.46,34.7,33.19,33.23,4231792
EBAY,2014-10-13,51.56,51.93,50.36,50.46,9653865
ECL,2014-10-13,109.45,109.8231,107.47,107.54,1127575
ED,2014-10-13,59.15,60.43,59.1,59.82,5276851
EFX,2014-10-13,71.81,72.04,70.6,70.71,599137
EIX,2014-10-13,57.8,58.77,57.62,58.14,2266080
EL,2014-10-13,72.4,72.6,70.92,71.02,2074407
EMN,2014-10-13,74.57,75.04,71.46,71.49,1878650
EMR,2014-10-13,59.63,59.97,58.63,58.67,4256905
EOG,2014-10-13,89.25,90.3,83.58,83.76,9448894
EQIX,2014-10-13,194.62,196.58,192.58,192.9,693791
EQR,2014-10-13,65.09,65.97,64.93,65.56,2920293
EQT,2014-10-13,82.04,82.8,77.7,77.81,2599885
ESRX,2014-10-13,70.31,71.25,70.12,70.56,3163513
ESS,2014-10-13,181.96,184.77,181.96,183.75,311775
ES,2014-10-13,46.59,47.34,46.54,46.77,1372600
ETFC,2014-10-13,19.44,19.689,18.98,19.09,5277268
ETN,2014-10-13,58.84,59.738,58.21,58.27,3723738
ETR,2014-10-13,77.99,79.57,77.71,78.68,1942514
EW,2014-10-13,52.38,52.742,51.61,51.665,1422194
EXC,2014-10-13,34.89,35.15,34.09,34.11,8496797
EXPD,2014-10-13,38.32,39.02,38.14,38.21,2941572
EXPE,2014-10-13,80.89,81.71,76.2,76.34,4606229
EXR,2014-10-13,53.37,53.95,53.12,53.6,653485
FAST,2014-10-13,42.57,42.57,41.15,41.25,3029594
FBHS,2014-10-13,38.6,38.91,37.7,37.74,1316828
FB,2014-10-13,73.23,74.78,72.52,72.99,43937638
FCX,2014-10-13,31.06,31.595,30.7,30.72,11839063
FDX,2014-10-13,155.1,156.77,151.11,151.26,1993911
FE,2014-10-13,34.9,35.55,34.81,35.1,5146063
FFIV,2014-10-13,107.22,112.36,106.82,109.105,2041917
FISV,2014-10-13,62.72,63.31,62.36,62.36,1270251
FIS,2014-10-13,54.36,54.36,53.18,53.23,1282523
FITB,2014-10-13,19.41,19.59,19.24,19.245,5569518
FLIR,2014-10-13,28.68,28.81,28.32,28.36,755362
FLR,2014-10-13,63.06,63.9,61.71,61.73,1326447
FLS,2014-10-13,64.16,64.41,61.33,61.37,2026932
FL,2014-10-13,55.01,55.14,53.8,53.85,1901178
FMC,2014-10-13,52.78,53.23,51.58,51.6,1298522
FOXA,2014-10-13,32.17,32.68,31.78,31.82,21493282
FOX,2014-10-13,31.26,31.61,30.69,30.71,11018559
FRT,2014-10-13,120.98,121.76,120.16,120.31,428108
FTI,2014-10-13,51.11,51.75,49.58,49.68,2796134
F,2014-10-13,13.78,13.88,13.52,13.54,37691699
GD,2014-10-13,122.19,123.09,118.16,118.27,2320894
GE,2014-10-13,24.24,24.33,23.9,23.95,39054751
GGP,2014-10-13,23.72,24.03,23.63,23.64,3249505
GILD,2014-10-13,104.49,104.57,101.36,101.44,14578948
GIS,2014-10-13,50.03,50.035,49.26,49.28,2955944
GLW,2014-10-13,18.14,18.24,17.63,17.64,11013544
GM,2014-10-13,30.29,30.62,29.725,29.79,17725053
GOOGL,2014-10-13,555.13,560.875,544.43,544.75,2756508
GOOG,2014-10-13,544.99,549.5,533.1,533.21,2578676
GPC,2014-10-13,87.1,87.75,85.86,85.98,637276
GPN,2014-10-13,36.49,36.72,35.825,35.84,2170428
GPS,2014-10-13,36.25,36.79,36.05,36.05,7293961
GRMN,2014-10-13,49.64,50.3699,49.1,49.35,1614036
GS,2014-10-13,181,183.19,178.5,178.77,3436638
GT,2014-10-13,20.22,20.565,19.58,19.63,6665259
GWW,2014-10-13,240.02,240.66,233.64,234.2,601341
HAL,2014-10-13,54.04,54.84,49.87,50.26,25685299
HAS,2014-10-13,54.9,55.21,54.58,54.66,1118217
HBAN,2014-10-13,9.46,9.58,9.41,9.41,15614718
HBI,2014-10-13,26.7,26.7475,25.9,25.9475,4362016
HCA,2014-10-13,69.04,70.67,66.96,67.05,3896583
HCN,2014-10-13,66.69,67.185,66.28,66.58,2410450
HCP,2014-10-13,41.91,42.69,41.81,42.24,3210659
HD,2014-10-13,92.88,92.94,90.4313,90.6,7378868
HES,2014-10-13,82.33,83.2,77.71,77.78,4982835
HIG,2014-10-13,36.1,36.41,35.435,35.47,5874406
HII,2014-10-13,95.23,96.12,92.29,92.37,421632
HOG,2014-10-13,56.61,57.25,55.88,56.49,1946114
HOLX,2014-10-13,24.06,24.424,23.36,23.45,2470230
HON,2014-10-13,88.02,88.5,85.56,85.66,4127275
HP,2014-10-13,83.51,85.29,78.86,78.93,2288624
HRB,2014-10-13,28.41,28.54,27.605,27.64,2466499
HRL,2014-10-13,25.83,26.055,25.6575,25.715,1981932
HRS,2014-10-13,62.03,62.83,61.5,61.52,588021
HSIC,2014-10-13,56.475,56.7,55.87,55.915,1334742
HST,2014-10-13,20.82,20.86,20.2,20.23,14462308
HSY,2014-10-13,93.2,93.49,92.22,92.24,1031179
HUM,2014-10-13,126.3,128.4,124.51,124.63,1135785
IBM,2014-10-13,185.49,186.65,183.42,183.52,3599924
ICE,2014-10-13,40.676,40.87,39.716,39.732,7475580
IDXX,2014-10-13,60.1,60.36,59.16,59.2275,908010
IFF,2014-10-13,93,93.388,91.64,92.03,893123
ILMN,2014-10-13,153.9,155.31,149.55,150.02,1612027
INCY,2014-10-13,46.1,46.541,43.86,45.6,1853319
INFO,2014-10-13,22.4,23.4,22.09,22.65,667059
INTC,2014-10-13,31.72,32.37,31.47,31.47,42117454
INTU,2014-10-13,79.96,80.4,78.78,79.68,3108265
IPG,2014-10-13,16.84,16.9,16.5,16.51,8920522
IP,2014-10-13,45.85,46.47,45.42,45.46,3518338
IQV,2014-10-13,53.4,53.63,52.49,52.6,404570
IRM,2014-10-13,31.9,32.13,31.445,31.48,1690855
IR,2014-10-13,54.75,54.94,53.48,53.57,3067741
ISRG,2014-10-13,156.2665,158.7032,154.8632,155.0232,757797
ITW,2014-10-13,80.79,81.02,79.14,79.19,2022603
IT,2014-10-13,72.69,73.58,72.14,72.53,404817
IVZ,2014-10-13,37.01,37.1,36.01,36.06,3795038
JBHT,2014-10-13,72.23,72.52,71,71.3,1657895
JCI,2014-10-13,44.1466,44.3036,43.4764,43.4974,5704645
JEC,2014-10-13,46.79,47.45,46.22,46.25,1684609
JNJ,2014-10-13,101.46,101.46,99.02,99.12,10341254
JNPR,2014-10-13,18.96,19.1,18.55,18.57,10167295
JPM,2014-10-13,58.5,59.145,58.11,58.16,17169312
JWN,2014-10-13,69.73,70.5,68.98,69.04,1316902
KEY,2014-10-13,12.93,12.995,12.75,12.77,7961307
KIM,2014-10-13,22.61,23.04,22.59,22.67,3006658
KLAC,2014-10-13,67.92,68.29,65.6,65.61,3379220
KMB,2014-10-13,108.38,108.54,106.55,106.6,1664513
KMI,2014-10-13,36.49,37.16,35.43,35.5,14891758
KMX,2014-10-13,45.27,45.28,43.82,43.9,4994065
KORS,2014-10-13,73.64,73.75,72.07,72.25,3195837
KO,2014-10-13,44.28,44.63,44.03,44.07,20183940
KR,2014-10-13,26.975,27.04,26.42,26.455,11952932
KSS,2014-10-13,56.21,56.865,55.83,56.02,4318193
KSU,2014-10-13,116.66,124.68,111.285,111.55,2199864
K,2014-10-13,60.33,60.59,59.7,59.7,1853490
LB,2014-10-13,66.68,66.68,65.37,65.48,2153665
LEG,2014-10-13,33.64,33.92,33.1145,33.18,1550779
LEN,2014-10-13,37.8333,38.1863,36.7647,36.8823,5786570
LH,2014-10-13,98.78,100.64,98.72,98.78,686036
LKQ,2014-10-13,25.7,25.81,25.1,25.13,1352542
LLL,2014-10-13,116,117.705,109.14,109.25,2911240
LLY,2014-10-13,64.06,64.52,63.23,63.28,4030303
LMT,2014-10-13,173.97,176.445,172.78,172.88,1475635
LNC,2014-10-13,49.1,49.65,48.39,48.45,2058271
LNT,2014-10-13,28.475,28.87,28.4,28.575,1134030
LOW,2014-10-13,53.5,53.65,52.355,52.47,8235885
LRCX,2014-10-13,67.72,68.6,65.89,66.04,3670416
LUK,2014-10-13,21.96,22.17,21.41,21.43,2521628
LUV,2014-10-13,30.76,30.76,28.52,28.88,21592730
LYB,2014-10-13,95.51,95.795,86.36,86.59,12438117
L,2014-10-13,40.61,40.96,40.28,40.36,1762228
MAA,2014-10-13,66.62,67.26,66.23,66.7,618885
MAC,2014-10-13,66.19,66.62,65.57,65.61,1113803
MAR,2014-10-13,63.55,63.66,61.63,61.71,6500783
MAS,2014-10-13,21.9,22.18,20.91,20.97,8718397
MAT,2014-10-13,30.65,30.725,30.11,30.2,3217342
MA,2014-10-13,70.59,71.21,69.64,69.78,6041692
MCD,2014-10-13,92.13,92.42,90.66,90.73,6182343
MCHP,2014-10-13,39.77,40.06,38.12,38.69,6262387
MCK,2014-10-13,194.02,194.02,189.61,189.67,1191281
MCO,2014-10-13,92.05,93.42,91.3,91.36,1092525
MDLZ,2014-10-13,33.4,33.63,32.98,32.98,8380442
MDT,2014-10-13,63.9,64.03,63.01,63.06,8213970
MET,2014-10-13,49.75,50.17,48.89,48.97,8983033
MGM,2014-10-13,20.65,20.89,20.19,20.27,11103411
MHK,2014-10-13,128.11,129.22,124.73,124.82,1059792
MKC,2014-10-13,67.51,68.02,67.14,67.15,746526
MLM,2014-10-13,112,113.38,107.04,107.27,939894
MMC,2014-10-13,49.69,50.45,49.48,49.54,3282779
MMM,2014-10-13,134.26,135.35,131.01,132.9,4583764
MNST,2014-10-13,31.4433,31.5166,30.9366,30.9733,3077721
MON,2014-10-13,106.82,107.73,105.88,105.91,4199352
MOS,2014-10-13,41.62,42.13,41.04,41.06,2451008
MO,2014-10-13,46.56,46.93,46.05,46.05,8658110
MPC,2014-10-13,40.765,41.68,39.825,39.91,6491228
MRK,2014-10-13,58.55,58.55,55.98,56.14,14815635
MRO,2014-10-13,34.28,34.59,32.91,32.92,8138942
MSFT,2014-10-13,43.82,44.56,43.49,43.65,37100207
MSI,2014-10-13,59.07,59.23,58.33,58.5,2071956
MS,2014-10-13,33.08,33.44,32.83,32.85,14668796
MTB,2014-10-13,120.29,120.92,118.9,118.94,522093
MTD,2014-10-13,240.6,242.31,236.17,236.65,129323
MU,2014-10-13,28.59,28.86,27,27.03,44360624
MYL,2014-10-13,49.26,49.74,47.57,47.64,3242530
M,2014-10-13,56.58,56.6,54.84,54.99,5520916
NAVI,2014-10-13,17.58,17.77,17.29,17.3,3456579
NBL,2014-10-13,58.54,59.28,55.51,55.57,3472791
NCLH,2014-10-13,33.35,33.89,31.94,31.97,2206686
NDAQ,2014-10-13,41.23,41.55,39.92,39.98,1527441
NEE,2014-10-13,93.75,94.95,92.71,92.79,2169851
NEM,2014-10-13,22.4,23.16,22.39,22.52,6861491
NFLX,2014-10-13,64.4642,64.6385,61.8571,62.6542,20231323
NFX,2014-10-13,30.05,30.76,27.8,27.85,5466086
NI,2014-10-13,40.61,40.88,39.82,39.86,1559587
NKE,2014-10-13,43.48,43.56,42.62,42.695,8010426
NLSN,2014-10-13,41.98,42.15,41.34,41.85,4261548
NOC,2014-10-13,124.2,125.22,121.38,121.47,981533
NOV,2014-10-13,70.31,71.26,67.93,68.05,5222854
NRG,2014-10-13,30.16,30.24,29.07,29.13,5236420
NSC,2014-10-13,106.33,111.25,102.81,103.21,5191321
NTAP,2014-10-13,38.79,39.09,38.21,38.22,2649095
NTRS,2014-10-13,64.65,64.98,63.68,63.8,1098827
NUE,2014-10-13,49.07,49.74,48.16,48.22,3237677
NVDA,2014-10-13,16.96,17.3,16.77,16.785,9940730
NWL,2014-10-13,33.54,33.56,32.84,32.87,1581133
NWSA,2014-10-13,15.03,15.1,14.63,14.64,4396108
NWS,2014-10-13,14.89,15.05,14.51,14.53,682524
OKE,2014-10-13,58.33,58.65,55.07,55.15,2031105
OMC,2014-10-13,65.4,65.78,64.6,64.93,1907691
ORCL,2014-10-13,38.11,38.78,37.86,38.23,20726811
ORLY,2014-10-13,151.31,151.79,148.5,148.53,780019
OXY,2014-10-13,91.33,92.25,87.7,87.9,6533719
O,2014-10-13,42.56,42.99,42.255,42.59,2036583
PAYX,2014-10-13,43.65,43.9599,43.24,43.28,2421419
PBCT,2014-10-13,14.16,14.4225,14.15,14.29,4890983
PCAR,2014-10-13,56.52,56.95,55.55,55.59,1657128
PCG,2014-10-13,45.25,46.03,45.19,45.37,3582224
PCLN,2014-10-13,1063.41,1072.88,1017.28,1040.7,1868653
PDCO,2014-10-13,40.9,40.9399,40.16,40.21,800189
PEG,2014-10-13,37.8,38.48,37.76,38.05,3770280
PEP,2014-10-13,94.71,95.45,93.83,93.94,5195322
PFE,2014-10-13,29.16,29.29,28.415,28.47,34089392
PFG,2014-10-13,49.46,49.87,48.47,48.49,1751382
PGR,2014-10-13,25.03,25.14,24.785,24.81,4764052
PG,2014-10-13,84.31,84.47,83.31,83.37,10073580
PHM,2014-10-13,17.01,17.3,16.56,16.66,12248327
PH,2014-10-13,108.15,108.55,102.97,103.09,2614223
PKG,2014-10-13,60.67,60.875,58.79,58.82,1364185
PKI,2014-10-13,41.06,41.27,39.79,39.83,1596426
PLD,2014-10-13,37.28,37.66,37.13,37.17,2039077
PM,2014-10-13,84.6,85.29,83.97,84.07,4404508
PNC,2014-10-13,81.95,82.61,81,81.05,2259949
PNR,2014-10-13,62.63,62.92,61.25,61.31,2443739
PNW,2014-10-13,56.67,57.66,56.51,57.1,842199
PPG,2014-10-13,91.645,91.995,88.09,88.295,2501064
PPL,2014-10-13,33.86,34.15,33.64,33.64,4435618
PRGO,2014-10-13,148.8,149.43,145.63,145.72,862373
PRU,2014-10-13,82.54,82.9,80.1,80.21,2985437
PSA,2014-10-13,168.53,170.21,168,168.31,682416
PSX,2014-10-13,75.98,77.14,72.85,73.05,5176656
PVH,2014-10-13,115.49,116.05,113.54,113.72,1032458
PWR,2014-10-13,32.17,32.52,31.24,31.25,2985938
PXD,2014-10-13,176.5,179.31,167.84,168.03,2787284
PX,2014-10-13,121,121.555,118.71,118.81,1448199
QCOM,2014-10-13,71.18,72.5,70.25,70.71,10749059
RCL,2014-10-13,57.83,57.9,54.49,55.35,6381656
REGN,2014-10-13,341.89,344.98,330.89,332.1,869321
REG,2014-10-13,55.4,56.09,55.33,55.55,424488
RE,2014-10-13,160.48,162.18,158.86,159.05,272535
RF,2014-10-13,9.63,9.71,9.43,9.43,19951177
RHI,2014-10-13,47.38,47.74,46.61,46.65,1002180
RHT,2014-10-13,55.43,55.67,54.19,54.22,2111156
RJF,2014-10-13,50.18,51.3575,50.11,50.12,602541
RL,2014-10-13,160.16,160.195,157.22,157.53,767993
RMD,2014-10-13,48.3,48.87,47.5601,48.46,1443210
ROK,2014-10-13,100.98,101.41,98.55,98.6,1280269
ROP,2014-10-13,142.12,142.69,138.45,138.63,414250
ROST,2014-10-13,38.59,39.15,38.325,38.435,3700108
RRC,2014-10-13,63.15,63.97,61.75,61.87,2571825
RSG,2014-10-13,38.27,38.46,38.04,38.07,1250517
RTN,2014-10-13,95.51,96.155,93.7071,93.85,2057293
SBAC,2014-10-13,107.64,108.09,106.16,106.27,912926
SBUX,2014-10-13,37.105,37.22,36.005,36.095,12431414
SCG,2014-10-13,49.41,50.52,49.34,49.89,1548734
SCHW,2014-10-13,26.25,26.46,25.11,25.17,18377555
SEE,2014-10-13,31.97,32.39,30.95,30.99,3092097
SHW,2014-10-13,213.92,214.46,203.54,204.08,1147146
SIG,2014-10-13,108.88,109.63,107,107.89,1072240
SJM,2014-10-13,97.63,98.93,97.336,97.41,455733
SLB,2014-10-13,92.83,94.23,90.74,90.93,13968190
SLG,2014-10-13,106.02,107.08,105.56,105.77,829246
SNA,2014-10-13,116,116.5199,113.19,113.28,515594
SNI,2014-10-13,73.43,74.275,72.73,72.79,1267191
SNPS,2014-10-13,37.23,37.905,36.81,37.44,1035135
SO,2014-10-13,45,46.485,44.98,45.85,10678504
SPGI,2014-10-13,79.39,79.67,77.75,77.78,1377317
SPG,2014-10-13,168.41,169.78,167.4,167.47,1409901
SRCL,2014-10-13,117.02,117.5,116.65,116.99,373707
SRE,2014-10-13,105.62,106.3,102.38,102.67,2300835
STI,2014-10-13,36.07,36.29,35.6,35.62,5778772
STT,2014-10-13,68.13,68.57,66.88,66.9,2809460
STX,2014-10-13,53.78,54.51,52.77,52.98,4587430
STZ,2014-10-13,85.64,85.78,84.19,84.24,1204488
SWKS,2014-10-13,47.43,47.55,45.1,45.32,7259581
SWK,2014-10-13,83.56,84.178,81.28,81.35,914002
SYF,2014-10-13,24.26,24.77,24.2,24.46,1726060
SYK,2014-10-13,81.59,82.32,81.19,81.22,2010597
SYMC,2014-10-13,21.68,22.6,21.66,22.25,7799342
SYY,2014-10-13,36.88,37.02,36.41,36.44,2869049
TAP,2014-10-13,73.07,73.3525,71.8,71.86,1654761
TDG,2014-10-13,176.86,177.51,172.88,173.7,510251
TEL,2014-10-13,51.69,52.45,51.29,51.47,3372889
TGT,2014-10-13,60.55,61.57,60.03,60.44,5331708
TIF,2014-10-13,91.5,91.51,89.07,89.21,1192533
TJX,2014-10-13,61.5,61.657,60.57,60.63,3894760
TMK,2014-10-13,51.46,51.86,51.11,51.11,650315
TMO,2014-10-13,116.35,116.47,112.2398,112.49,3051538
TPR,2014-10-13,34.08,34.73,33.85,34.11,4581031
TRIP,2014-10-13,82.31,83.4,79.2,79.64,4664913
TROW,2014-10-13,75.22,75.93,73.91,73.94,1855372
TRV,2014-10-13,93.82,94.86,93.46,93.52,2577620
TSCO,2014-10-13,57.24,58.24,56.5,57.17,1469336
TSN,2014-10-13,40.35,40.59,39.24,39.34,5566557
TSS,2014-10-13,29.21,29.72,29.05,29.15,1075826
TWX,2014-10-13,71.68,72.71,70.57,70.64,5204818
TXN,2014-10-13,42.57,43.15,41.47,41.93,15197962
TXT,2014-10-13,33.19,33.69,32.22,32.28,2012051
T,2014-10-13,34.17,34.34,33.82,33.82,23641790
UAA,2014-10-13,31.755,31.825,30.12,30.82,8453922
UAL,2014-10-13,44.08,44.21,39.46,40.55,14875173
UDR,2014-10-13,27.95,28.37,27.87,28.05,1471871
UHS,2014-10-13,103.84,105.15,102.01,102.14,952927
ULTA,2014-10-13,113.95,115.5,111.78,113.17,923715
UNH,2014-10-13,85.22,85.95,83.76,83.95,3677943
UNM,2014-10-13,33.18,33.45,32.775,32.79,1749487
UNP,2014-10-13,102.99,104.235,97.8409,98.08,8013770
UPS,2014-10-13,95.86,96.57,94.62,94.67,3096356
URI,2014-10-13,93.92,94.98,90.11,90.3,2795944
USB,2014-10-13,40.11,40.55,39.83,39.86,7609486
UTX,2014-10-13,100.05,100.955,99.22,99.31,5112757
VAR,2014-10-13,79.45,80.14,79.05,79.08,400654
VFC,2014-10-13,64.6,64.85,63.65,63.76,1996739
VIAB,2014-10-13,70.14,70.5,68.18,68.22,3937136
VLO,2014-10-13,45.01,46.18,44.51,44.55,8441248
VMC,2014-10-13,56.63,57.34,55.22,55.28,1217950
VNO,2014-10-13,102.49,103.57,102,102.05,650579
VRSK,2014-10-13,59.16,59.58,59.02,59.11,617199
VRSN,2014-10-13,53.86,54.54,53.04,53.68,1028466
VRTX,2014-10-13,106.74,109.94,105.63,105.91,2409571
VTR,2014-10-13,65.69,66.4325,65.5,65.8,2583314
VZ,2014-10-13,49.05,49.46,48.36,48.37,19600483
V,2014-10-13,51.125,51.9375,50.93,51.07,12203956
WAT,2014-10-13,97.16,97.35,95.65,95.76,487932
WBA,2014-10-13,62.8,62.8,60.6,60.69,6631184
WDC,2014-10-13,90.12,90.825,86.27,86.47,3346574
WEC,2014-10-13,45.51,46.75,45.51,46.23,5435270
WFC,2014-10-13,50.61,50.98,50.15,50.2,19298945
WHR,2014-10-13,141.71,144.18,140.33,140.42,1304585
WMB,2014-10-13,50,50.91,47.86,47.89,10482870
WMT,2014-10-13,78.03,78.585,77.45,77.56,8201401
WM,2014-10-13,46.83,47.13,46.63,46.64,2167383
WU,2014-10-13,15.65,15.7564,15.425,15.49,5264075
WYNN,2014-10-13,176.33,177.73,170.05,173.44,3040667
WYN,2014-10-13,75.15,75.76,72.7,72.77,1745497
WY,2014-10-13,32.02,32.6,32.02,32.12,3470583
XEC,2014-10-13,111.72,113.62,106.24,106.25,2222087
XEL,2014-10-13,31.56,32.21,31.54,31.76,4460015
XLNX,2014-10-13,36.95,37.155,36.24,36.27,7502121
XL,2014-10-13,32.36,32.595,31.99,32,1767927
XOM,2014-10-13,91.32,92.53,90.76,90.84,14451647
XRAY,2014-10-13,44.99,45.15,44.52,44.52,654852
XRX,2014-10-13,50.24,50.88,49.48,49.56,2295857
XYL,2014-10-13,32.55,32.82,31.88,31.91,1173041
YUM,2014-10-13,69.22,69.75,67.5,67.62,3814775
ZBH,2014-10-13,100.92,101.054,98.63,98.73,1014315
ZION,2014-10-13,27.38,27.59,26.945,26.98,2576243
ZTS,2014-10-13,36.67,36.67,35.53,35.57,6677195
AAL,2014-10-14,29.29,32.18,29.28,31.51,28145226
AAPL,2014-10-14,100.39,100.52,98.57,98.75,63688562
AAP,2014-10-14,131.35,134.05,130.8,133.98,684389
ABBV,2014-10-14,53.59,54.835,53.02,54.13,14293617
ABC,2014-10-14,76.25,77.34,75.66,76.63,1645429
ABT,2014-10-14,41,41.94,40.94,41.06,7129203
ACN,2014-10-14,76.64,77.15,75.98,76.17,6816814
ADBE,2014-10-14,62.17,62.3,60.69,60.88,4189537
ADI,2014-10-14,43.93,44.66,43.38,43.46,4012094
ADM,2014-10-14,44.87,45.04,42.995,43.08,8970340
ADP,2014-10-14,72.56,72.98,72.25,72.64,2088129
ADSK,2014-10-14,52.53,52.53,49.58,50.13,5947448
ADS,2014-10-14,235.75,242.23,233.42,239.27,804195
AEE,2014-10-14,40.09,41.28,39.91,40.72,2826454
AEP,2014-10-14,54.55,55.615,54.19,54.72,3731889
AES,2014-10-14,13.2,13.52,13.13,13.21,6423456
AET,2014-10-14,76.41,76.58,73.06,73.98,5506006
AFL,2014-10-14,56.05,57.15,56.011,56.84,2568841
AGN,2014-10-14,224.38,226.39,215.12,222.07,4454470
AIG,2014-10-14,50.03,50.6,49.9,50.07,11581274
AIV,2014-10-14,33.61,34.61,33.44,34.31,1297243
AIZ,2014-10-14,61.06,62.218,60.834,61.69,517301
AJG,2014-10-14,44.43,44.59,44.1,44.3,877599
AKAM,2014-10-14,56.08,57.27,55.61,55.65,2075043
ALB,2014-10-14,53.73,54.36,52.84,53.51,1590594
ALGN,2014-10-14,45.21,45.87,44.16,44.37,1132215
ALK,2014-10-14,42.02,43.23,41.83,42.69,2024255
ALLE,2014-10-14,45.51,45.89,44.82,45.06,976864
ALL,2014-10-14,61.46,62.035,61.25,61.62,2896415
ALXN,2014-10-14,163.74,166.17,159.23,159.46,1437727
AMAT,2014-10-14,19.31,19.6,19.05,19.335,20061021
AMD,2014-10-14,2.61,2.75,2.6,2.62,39964185
AME,2014-10-14,46.63,46.98,45.9,46.12,2169519
AMGN,2014-10-14,135.38,135.43,131.93,132.2,3736406
AMG,2014-10-14,186.09,187.16,183.86,184.97,453129
AMP,2014-10-14,112.33,113.19,111.3,111.8,960014
AMT,2014-10-14,93.6,94.79,92.955,93.35,2548370
AMZN,2014-10-14,308,312.24,305.75,308.31,3385809
ANDV,2014-10-14,61.82,61.82,57.68,59.22,4231285
ANSS,2014-10-14,73.47,73.65,72.12,72.675,1045828
ANTM,2014-10-14,114.78,114.915,111.13,113.2,2657303
AON,2014-10-14,79.83,80.74,79.67,80.05,2011776
AOS,2014-10-14,22.675,23.075,22.58,22.8,1322032
APA,2014-10-14,76.41,77.27,74.14,74.4,4407840
APC,2014-10-14,86.51,87.69,83.64,84.66,11221175
APD,2014-10-14,119.6,122.7,118.2,121.01,2945688
APH,2014-10-14,45.85,46.725,45.7301,46.44,1481596
ARE,2014-10-14,78.55,80.43,78.31,79.95,746961
ARNC,2014-10-14,43.95,44.19,42.18,42.87,12034082
ATVI,2014-10-14,18.53,18.74,18.08,18.21,8681891
AVB,2014-10-14,147.86,150.48,147.34,150.06,1164305
AVGO,2014-10-14,72.06,72.91,69.06,72.02,6903520
AVY,2014-10-14,41.63,42.3,41.35,41.84,1247693
AWK,2014-10-14,49.78,50.45,49.6,50.3,1043609
AXP,2014-10-14,83.27,83.39,82.51,82.74,6165129
AYI,2014-10-14,124.51,125.19,122.455,124.62,450846
AZO,2014-10-14,505.97,512.37,503.42,506.35,207653
A,2014-10-14,53.04,53.39,51.77,51.79,3972861
BAC,2014-10-14,16.51,16.63,16.36,16.52,97451881
BAX,2014-10-14,69.92,70.37,68.72,68.86,3999643
BA,2014-10-14,121.84,123.37,120.72,122.29,3768207
BBT,2014-10-14,37.14,37.615,37.07,37.28,4303866
BBY,2014-10-14,29.86,30.78,29.69,30.04,4668945
BDX,2014-10-14,126.33,127.59,125.02,125.07,1853953
BEN,2014-10-14,50.53,51.2,50.51,50.75,3802543
BF.B,2014-10-14,42.745,43.023,42.19,42.325,978328
BIIB,2014-10-14,308.36,310.4,296.06,301.58,1759350
BK,2014-10-14,36.41,36.96,36.335,36.55,8455133
BLK,2014-10-14,305,309.2,304,306.74,816677
BLL,2014-10-14,31.115,31.63,30.945,31.535,2223964
BMY,2014-10-14,49.35,49.68,48.61,48.92,4967554
BRK.B,2014-10-14,137,138.9,136.5,137.39,5019600
BSX,2014-10-14,11.85,11.94,11.55,11.56,10881595
BWA,2014-10-14,51.39,52.93,50.9,52.44,3575711
BXP,2014-10-14,119.67,122.31,119.3,120.67,947525
CAG,2014-10-14,33.27,33.735,33.25,33.58,3231952
CAH,2014-10-14,74.3,75.53,74.07,74.58,2778994
CAT,2014-10-14,92.51,95.01,92.39,92.8,6791267
CA,2014-10-14,25.64,25.895,25.57,25.73,3610459
CBG,2014-10-14,27.97,29.09,27.74,28.73,3209012
CBOE,2014-10-14,55.2,55.85,54.84,55.57,612794
CBS,2014-10-14,49.59,50.75,49.33,49.93,10301945
CB,2014-10-14,103.64,104.878,103.33,104.24,1341294
CCI,2014-10-14,79.76,82.03,79.75,80.8,4050905
CCL,2014-10-14,34.63,35.34,34.4,34.64,9873436
CDNS,2014-10-14,16.15,16.27,15.81,15.925,4594083
CELG,2014-10-14,88.01,88.99,85.62,86.48,6495341
CERN,2014-10-14,57.31,57.76,56.71,56.98,1148301
CFG,2014-10-14,22.5,22.79,22.3,22.45,1605776
CF,2014-10-14,50.31,50.774,48.761,50.528,5607145
CHD,2014-10-14,34.15,34.295,33.89,34.14,1213260
CHK,2014-10-14,18.03,18.32,17.39,17.49,17327764
CHRW,2014-10-14,64.95,66.195,64.63,65.58,1516660
CHTR,2014-10-14,145.09,146.075,142.15,142.97,1454673
CINF,2014-10-14,46.46,46.96,46.41,46.59,897697
CI,2014-10-14,88.98,89.06,86.7,87.71,3865714
CLX,2014-10-14,96.04,97.18,95.28,97.03,1145505
CL,2014-10-14,64.36,66.12,64,64.41,4631697
CMA,2014-10-14,46.03,46.63,45.75,45.9,2273789
CMCSA,2014-10-14,26.025,26.175,25.68,25.735,53808578
CME,2014-10-14,79.67,80.58,79.52,79.85,1549583
CMG,2014-10-14,645.5,652.02,639,651.17,534514
CMI,2014-10-14,126.01,129.41,125.69,127.49,1820618
CMS,2014-10-14,30.75,31.38,30.52,31.07,4610648
CNC,2014-10-14,38.95,38.95,37.73,38.63,1590326
CNP,2014-10-14,23.28,23.305,22.6316,22.81,9142661
COF,2014-10-14,79.61,80.4799,79.54,80.03,2889723
COG,2014-10-14,28.75,29.37,28.15,28.48,9415170
COL,2014-10-14,73.68,75,73.43,74.3,812344
COO,2014-10-14,147.89,149.53,145.0725,148.67,818049
COP,2014-10-14,68.27,68.62,65.91,66.2,13019223
COST,2014-10-14,127.5,127.98,125.27,126.25,4003560
COTY,2014-10-14,16.24,16.6016,16.2,16.41,781040
CPB,2014-10-14,42.04,42.57,42.01,42.29,1129391
CRM,2014-10-14,53.92,54.29,52.42,52.72,5740202
CSCO,2014-10-14,23.06,23.35,22.96,23.055,29321873
CSX,2014-10-14,31.78,32.99,31.78,32.61,19081610
CTAS,2014-10-14,67.99,68.42,67.58,67.74,752001
CTL,2014-10-14,38.67,39.07,38.51,38.83,3825142
CTSH,2014-10-14,44.29,45.39,43.98,44.65,5960500
CTXS,2014-10-14,65.28,65.83,64.38,64.94,2398566
CVS,2014-10-14,80.66,81.278,80.385,80.68,7812877
CVX,2014-10-14,112.6,113.05,109.1,109.78,11541488
CXO,2014-10-14,99.06,102.86,96.62,97.18,2860136
C,2014-10-14,51.15,51.63,50.44,51.47,41371905
DAL,2014-10-14,31.71,33.27,31.28,32.79,27229132
DE,2014-10-14,81.95,86.09,81.57,84.36,7207387
DFS,2014-10-14,62.03,63.11,62.03,62.67,2750567
DGX,2014-10-14,58.95,59.35,57.67,57.85,1768335
DG,2014-10-14,58.74,59.24,58.3,58.51,5381918
DHI,2014-10-14,19.58,20.4,19.58,20.03,6622971
DHR,2014-10-14,71.99,72.86,71.57,72.74,1739632
DISCA,2014-10-14,34.19,35.44,34.19,34.31,5207588
DISCK,2014-10-14,33.75,34.91,33.72,33.835,2374471
DISH,2014-10-14,60.22,60.62,57.42,58.86,3406831
DIS,2014-10-14,84.75,85.52,83.9,84.14,8607117
DLR,2014-10-14,63.42,65,63.4111,64.4,952500
DLTR,2014-10-14,55.89,55.9,54.86,55.88,3718212
DOV,2014-10-14,72.87,73.61,71.55,72.02,2758526
DPS,2014-10-14,64.04,64.6,63.99,64.08,1593971
DRE,2014-10-14,17.49,18.03,17.39,17.97,3448310
DRI,2014-10-14,47.36,48.63,47.36,48.13,2099962
DTE,2014-10-14,79.38,80.2,78.82,79.51,2131219
DUK,2014-10-14,77.91,79.81,77.38,78.87,5818906
DVA,2014-10-14,73.71,74.16,73.38,73.59,1055377
DVN,2014-10-14,56.93,57.5,54.92,55.25,7618203
D,2014-10-14,70.27,70.345,67.96,68.18,8513330
EA,2014-10-14,33.59,33.78,32.39,32.735,5577577
EBAY,2014-10-14,50.94,51.5,50.36,50.59,12413168
ECL,2014-10-14,108.31,108.64,106.41,106.98,1590813
ED,2014-10-14,60.08,62.13,59.88,61.57,6853471
EFX,2014-10-14,71.02,71.8,70.8,71.22,502790
EIX,2014-10-14,58.46,60,57.85,59.8,3990443
EL,2014-10-14,71.3,72.16,70.96,71.89,2232978
EMN,2014-10-14,71.81,74.3,71.75,72.82,2120409
EMR,2014-10-14,59.07,60.36,58.99,59.17,4613809
EOG,2014-10-14,85.4,86.88,83.5,83.84,12229591
EQIX,2014-10-14,193.86,196.3,192.985,196.26,860586
EQR,2014-10-14,65.81,67.41,65.56,66.72,4567519
EQT,2014-10-14,78.28,80.2,77.53,78.36,2404178
ESRX,2014-10-14,71.08,71.23,70.36,70.4,4094920
ESS,2014-10-14,183.99,188.04,183.04,186.97,508817
ES,2014-10-14,46.83,48.15,46.61,47.56,2557300
ETFC,2014-10-14,19.2,19.66,18.72,19.21,5966860
ETN,2014-10-14,59.05,60.33,58.78,59.05,4858914
ETR,2014-10-14,79.05,81.59,78.74,81.04,2777732
EW,2014-10-14,52,52.48,50.915,51.235,2249268
EXC,2014-10-14,34.18,34.885,34.06,34.64,9050774
EXPD,2014-10-14,38.54,39.63,38.483,39.22,2005504
EXPE,2014-10-14,76.5,77.65,73.88,74.75,6010759
EXR,2014-10-14,54.02,55.42,53.6,55.12,960224
FAST,2014-10-14,41.21,41.9,40.95,41.1,3796708
FBHS,2014-10-14,37.87,38.45,37.0003,37.76,2010102
FB,2014-10-14,74,74.18,72.05,73.59,50299288
FCX,2014-10-14,31.12,31.54,30.62,30.79,12610086
FDX,2014-10-14,152.88,155.33,152.61,153.72,2605780
FE,2014-10-14,35.13,36.02,35,35.56,4949109
FFIV,2014-10-14,112.76,112.76,108.29,109.82,1188642
FISV,2014-10-14,62.92,63.4,62.52,62.97,915598
FIS,2014-10-14,53.47,53.66,53.21,53.31,1658293
FITB,2014-10-14,19.28,19.48,19.16,19.245,7877461
FLIR,2014-10-14,28.64,29.07,28.54,28.775,970834
FLR,2014-10-14,62.09,63.15,61.32,61.54,1815236
FLS,2014-10-14,61.64,63.51,61.32,62.29,2139420
FL,2014-10-14,54.3,54.53,53.47,53.89,2200819
FMC,2014-10-14,51.48,53.56,51.04,52.82,1987716
FOXA,2014-10-14,32.18,32.47,31.88,31.9,11944911
FOX,2014-10-14,30.9,31.36,30.84,30.96,4336388
FRT,2014-10-14,120.18,122.84,120.18,122.45,455664
FTI,2014-10-14,50.09,50.575,48.78,49.05,2787201
F,2014-10-14,13.6,14.04,13.54,13.78,43397327
GD,2014-10-14,118.53,120.15,118.13,118.61,2468960
GE,2014-10-14,24.18,24.64,24.045,24.1,42254802
GGP,2014-10-14,23.81,24.48,23.77,24.25,4044416
GILD,2014-10-14,102,102.88,94.27,97.18,27249526
GIS,2014-10-14,49.42,49.98,49.3,49.52,2621116
GLW,2014-10-14,17.46,17.83,17.27,17.57,11794574
GM,2014-10-14,29.9,30.38,29.85,30.11,14495984
GOOGL,2014-10-14,550.14,558.63,544.5,548.69,2610033
GOOG,2014-10-14,538.9,547.19,533.1695,537.94,2217230
GPC,2014-10-14,86.22,87.865,86.22,86.89,651804
GPN,2014-10-14,35.99,36.47,35.88,36,2189322
GPS,2014-10-14,36.43,36.84,36.2,36.45,6651598
GRMN,2014-10-14,49.73,51.15,49.37,50.78,1937936
GS,2014-10-14,179.48,181.79,177.77,178.7,3557237
GT,2014-10-14,19.62,20.16,19.62,20.04,6882331
GWW,2014-10-14,235,239.8,234.055,238.69,998260
HAL,2014-10-14,50.62,51.73,48.91,49.63,27480741
HAS,2014-10-14,54.91,55.5,54.7,54.83,1111314
HBAN,2014-10-14,9.48,9.58,9.42,9.51,10875315
HBI,2014-10-14,26.075,26.1975,25.86,26.0475,4933544
HCA,2014-10-14,67.6,68.1,64.96,66.98,3225518
HCN,2014-10-14,66.83,67.63,66.61,67.42,3904073
HCP,2014-10-14,42.47,43.12,42.37,42.91,3318238
HD,2014-10-14,90.37,90.53,88.52,90.1,9711348
HES,2014-10-14,78.19,78.8,75.54,75.91,6888991
HIG,2014-10-14,35.6,36.22,35.35,35.81,6705223
HII,2014-10-14,92.8,94.89,92.4,93.91,324526
HOG,2014-10-14,56.74,57.35,56.24,56.4,1870770
HOLX,2014-10-14,23.63,24.17,23.22,23.92,2830772
HON,2014-10-14,86,86.96,85.71,86.19,5621849
HP,2014-10-14,80.15,82.79,77.51,78.37,2968684
HRB,2014-10-14,27.89,28.6027,27.89,28.23,2804679
HRL,2014-10-14,25.77,26.055,25.73,25.99,1352588
HRS,2014-10-14,61.73,62.57,61.53,61.82,476849
HSIC,2014-10-14,56.235,56.71,56.09,56.36,1483060
HST,2014-10-14,20.43,21.095,20.23,20.72,14328965
HSY,2014-10-14,92.52,93.16,92.33,92.63,718759
HUM,2014-10-14,125.07,125.07,122.332,124.2,1338181
IBM,2014-10-14,184.89,185.72,183.59,183.8,3924974
ICE,2014-10-14,39.712,40.488,39.684,40.214,4697815
IDXX,2014-10-14,59.375,59.695,58.6837,58.905,663374
IFF,2014-10-14,92.9,93.88,91.86,93.39,683243
ILMN,2014-10-14,151.85,154.07,148.65,149.12,1174301
INCY,2014-10-14,45.93,47.34,45.19,46.54,984350
INFO,2014-10-14,22.83,23.75,22.62,22.96,978548
INTC,2014-10-14,31.99,32.665,31.71,32.14,68671035
INTU,2014-10-14,80.28,80.61,79.19,79.39,1906272
IPG,2014-10-14,16.62,16.915,16.59,16.72,5837955
IP,2014-10-14,45.65,45.8795,45.08,45.25,4570266
IQV,2014-10-14,52.96,53.6,52.06,52.91,415611
IRM,2014-10-14,31.75,32.605,31.48,32.15,2178868
IR,2014-10-14,54.01,54.64,53.83,54.08,3778932
ISRG,2014-10-14,157.3965,158.2305,152.4965,153.7698,1180761
ITW,2014-10-14,79.85,81.51,79.66,80.53,2255352
IT,2014-10-14,73,73.65,72.62,73.19,322808
IVZ,2014-10-14,36.2,36.32,35.47,35.73,5035539
JBHT,2014-10-14,74.37,76.36,72.79,73.47,3171084
JCI,2014-10-14,43.3298,43.4974,41.3194,41.5602,9506259
JEC,2014-10-14,46.65,47.64,46.26,46.7,1626520
JNJ,2014-10-14,100.53,100.9,95.34,97.01,20808277
JNPR,2014-10-14,18.73,19.075,18.68,18.77,8182005
JPM,2014-10-14,56.69,58.52,56.06,57.99,29096840
JWN,2014-10-14,69.31,70.158,69.03,69.81,2230308
KEY,2014-10-14,12.8,13.02,12.71,12.89,16224164
KIM,2014-10-14,22.88,23.45,22.67,23.03,4580877
KLAC,2014-10-14,66.52,67.5,65.51,66.42,2430703
KMB,2014-10-14,106.85,107.02,105.959,106.41,1709390
KMI,2014-10-14,35.51,35.87,33.46,34.5,30043929
KMX,2014-10-14,44.12,45.22,43.865,44.58,2719901
KORS,2014-10-14,72.19,73.12,71.71,72.15,2487520
KO,2014-10-14,44.04,44.12,43.47,43.64,21027832
KR,2014-10-14,26.585,26.74,26.53,26.7,8453308
KSS,2014-10-14,56.32,57.62,56.2,56.7,3595577
KSU,2014-10-14,112.9,116.22,112.35,115.14,1799212
K,2014-10-14,59.96,60.75,59.84,60.19,1106728
LB,2014-10-14,65.86,67.2,65.44,66.76,2161899
LEG,2014-10-14,33.26,33.94,33.26,33.61,1163876
LEN,2014-10-14,37.3235,38.3823,37.1912,37.6176,3713203
LH,2014-10-14,99,99.74,97.7,97.81,575555
LKQ,2014-10-14,25.24,26.09,25.18,25.97,1929227
LLL,2014-10-14,108.74,110.5,107.59,108.27,1305931
LLY,2014-10-14,63.75,63.94,62.77,63.14,4432881
LMT,2014-10-14,173.55,177.75,173.14,176.11,1585342
LNC,2014-10-14,48.6,48.98,48.13,48.24,2324328
LNT,2014-10-14,28.725,29.445,28.64,29.145,1935566
LOW,2014-10-14,52.09,52.55,51.2,52.01,11281865
LRCX,2014-10-14,66.44,68.08,66.44,67.73,2293681
LUK,2014-10-14,21.54,22.02,21.52,21.68,2480667
LUV,2014-10-14,29.37,31.2501,28.765,30,16870306
LYB,2014-10-14,88.25,89.45,84.5,85.39,12464395
L,2014-10-14,40.56,41.24,40.49,40.69,1321677
MAA,2014-10-14,66.86,68.3,66.86,67.99,479594
MAC,2014-10-14,65.91,66.84,65.88,66.37,1323189
MAR,2014-10-14,62.11,63.88,62.06,62.55,5234692
MAS,2014-10-14,21.05,21.25,20.3,20.95,9348601
MAT,2014-10-14,30.4,30.82,30.1,30.66,4866768
MA,2014-10-14,70.04,71.6673,70,71,8181181
MCD,2014-10-14,90.81,91.74,90.6281,91.1,5539480
MCHP,2014-10-14,39.07,39.65,37.89,38.21,6772257
MCK,2014-10-14,189.99,190.965,185.89,188.62,1368964
MCO,2014-10-14,91.64,93.06,91.42,92.16,761319
MDLZ,2014-10-14,33.23,33.35,32.76,32.8,7751383
MDT,2014-10-14,63.45,64.27,63.03,63.51,9107197
MET,2014-10-14,49.2,49.57,48.74,48.89,10109951
MGM,2014-10-14,20.13,20.8,19.87,20.62,14582696
MHK,2014-10-14,124.58,126.75,124.23,125.12,1046470
MKC,2014-10-14,67.55,68.16,67.22,67.48,541777
MLM,2014-10-14,107.94,108.78,106.28,107.36,1226073
MMC,2014-10-14,49.81,50.5,49.7,49.91,3235122
MMM,2014-10-14,133.65,135.94,133.21,134.18,3644279
MNST,2014-10-14,31.22,31.69,31.04,31.4933,3852555
MON,2014-10-14,106.21,108.75,106.21,107.87,5293893
MOS,2014-10-14,41.39,42.19,41.23,41.47,3277262
MO,2014-10-14,46.1,46.47,45.8,46.18,7134430
MPC,2014-10-14,40.075,40.44,38.705,39.215,10668798
MRK,2014-10-14,56.57,56.95,55.73,56.33,10935820
MRO,2014-10-14,33.1,33.565,32.4,32.55,9099554
MSFT,2014-10-14,43.87,44.38,43.56,43.73,38120558
MSI,2014-10-14,58.88,59.43,58.51,58.73,1719227
MS,2014-10-14,33,33.42,32.78,33.01,12915635
MTB,2014-10-14,119,121.13,119,119.9,623530
MTD,2014-10-14,237.26,239.69,236.02,236.42,134567
MU,2014-10-14,27.79,28.41,27.22,27.39,41365591
MYL,2014-10-14,47.75,48.08,46.73,46.82,4443959
M,2014-10-14,55.49,57.34,55.37,56.58,5610908
NAVI,2014-10-14,17.38,17.59,17.38,17.47,3239694
NBL,2014-10-14,55.92,56.5,54.46,54.79,4134741
NCLH,2014-10-14,32.08,32.53,31.51,32.05,1687705
NDAQ,2014-10-14,40.16,40.57,39.74,39.78,1328834
NEE,2014-10-14,93.07,94.76,92.47,93.34,3130129
NEM,2014-10-14,22.72,23.21,22.63,22.79,7158354
NFLX,2014-10-14,63.6442,64.5699,62.5899,64.1599,16759701
NFX,2014-10-14,28.26,28.59,26.2,26.27,6989137
NI,2014-10-14,40.17,40.25,38.85,39.11,4343311
NKE,2014-10-14,42.89,42.955,42.42,42.545,9854322
NLSN,2014-10-14,43.01,43.1,42.03,42.12,4010323
NOC,2014-10-14,122.01,125.62,121.87,124.19,1155721
NOV,2014-10-14,68.11,70.08,67.57,68.5,5534003
NRG,2014-10-14,29.31,29.57,27.94,28.12,9637880
NSC,2014-10-14,104.01,106.21,103.68,104.45,2164315
NTAP,2014-10-14,38.43,38.85,38.21,38.53,3990367
NTRS,2014-10-14,64.04,64.83,63.65,63.79,960848
NUE,2014-10-14,48.72,49.73,48.45,49.01,2461242
NVDA,2014-10-14,17.02,17.65,16.92,17.175,9415488
NWL,2014-10-14,33.01,33.46,32.83,32.87,1786034
NWSA,2014-10-14,14.77,15.05,14.74,14.79,3988309
NWS,2014-10-14,14.54,14.71,14.52,14.58,744153
OKE,2014-10-14,55.14,55.14,52.25,53.71,4391496
OMC,2014-10-14,65.38,66.115,65.38,65.77,2199291
ORCL,2014-10-14,38.66,39.04,38.42,38.46,19508558
ORLY,2014-10-14,149.78,150.17,148.85,149,684862
OXY,2014-10-14,88.47,89.07,86.1,86.55,6615843
O,2014-10-14,42.71,43.76,42.66,43.69,1039945
PAYX,2014-10-14,43.42,43.97,43.42,43.54,2681533
PBCT,2014-10-14,14.37,14.66,14.31,14.4,5497730
PCAR,2014-10-14,56.15,57.71,56.02,57.07,1727029
PCG,2014-10-14,45.69,46.6,45.33,45.88,4003866
PCLN,2014-10-14,1050.21,1061,1041.71,1050.45,1209089
PDCO,2014-10-14,40.36,40.54,40.11,40.415,643241
PEG,2014-10-14,38.4,39.47,38.18,38.69,4655720
PEP,2014-10-14,94.46,94.52,92.59,93.01,5869007
PFE,2014-10-14,28.64,28.8,28.4,28.46,23260406
PFG,2014-10-14,48.77,49.47,48.68,48.79,1529544
PGR,2014-10-14,24.93,25.01,24.75,24.85,3268324
PG,2014-10-14,83.91,83.91,83.03,83.55,8210923
PHM,2014-10-14,16.79,17.325,16.79,16.99,5513683
PH,2014-10-14,104.03,106.97,103.74,104.19,2434532
PKG,2014-10-14,59.08,59.44,58.25,58.61,1676095
PKI,2014-10-14,40.14,40.88,39.85,40.4,1220711
PLD,2014-10-14,37.45,38.68,37.35,38.28,3465421
PM,2014-10-14,84.19,84.63,83.62,83.69,4784116
PNC,2014-10-14,81.18,82.25,81.08,81.59,3686251
PNR,2014-10-14,61.55,62.82,61.38,61.81,2100149
PNW,2014-10-14,57.45,58.75,57.17,57.92,843133
PPG,2014-10-14,88.56,89.98,87.71,88.79,2546056
PPL,2014-10-14,33.81,34.18,33.37,33.59,9104216
PRGO,2014-10-14,146.09,148.56,144.98,147.18,680606
PRU,2014-10-14,80.45,81.3,80.01,80.25,2870328
PSA,2014-10-14,168.23,171.7,168.04,170.8,806543
PSX,2014-10-14,73.52,74.16,70.11,70.59,9369236
PVH,2014-10-14,114,114.91,112.21,112.49,909734
PWR,2014-10-14,31.44,31.66,30.54,30.63,3024192
PXD,2014-10-14,169.295,173.42,163.25,164.78,3403551
PX,2014-10-14,119.3,121.28,118.96,120.19,1360211
QCOM,2014-10-14,71.75,72.7,71.33,71.86,10488350
RCL,2014-10-14,56.44,57.64,54.91,56.61,4668572
REGN,2014-10-14,334.09,335.6599,323.8,328.07,1155215
REG,2014-10-14,55.89,57.15,55.855,56.66,429397
RE,2014-10-14,159.29,162.02,159.07,160.48,323502
RF,2014-10-14,9.53,9.6,9.46,9.52,20649847
RHI,2014-10-14,46.85,47.85,46.815,46.94,1050890
RHT,2014-10-14,54.5,54.93,54.09,54.31,1740640
RJF,2014-10-14,50.21,50.84,49.9,50.06,878588
RL,2014-10-14,158.95,159.27,156.85,157.73,853197
RMD,2014-10-14,48.5,48.5,47.655,47.81,1501121
ROK,2014-10-14,99.04,103.12,99.04,100.97,1765424
ROP,2014-10-14,139.51,142.81,139.075,141.64,614418
ROST,2014-10-14,38.73,39.055,38.47,38.92,3779520
RRC,2014-10-14,63,64.43,62.03,62.96,2977082
RSG,2014-10-14,38.15,38.62,38.07,38.32,1334670
RTN,2014-10-14,94.14,97.49,93.85,96.56,2885635
SBAC,2014-10-14,107.11,107.745,106.24,106.39,1691447
SBUX,2014-10-14,36.205,36.79,36.105,36.37,10995022
SCG,2014-10-14,50.25,52.16,50.065,51.22,2208252
SCHW,2014-10-14,24.76,25.66,24.73,25.28,13542509
SEE,2014-10-14,31.16,31.45,30.69,31.11,2060237
SHW,2014-10-14,204.37,207.35,203.27,205.77,752145
SIG,2014-10-14,103.52,106.53,102.06,104.32,2381337
SJM,2014-10-14,97.89,98.85,97.6,97.98,619732
SLB,2014-10-14,91.1,92.52,88.21,88.96,14773226
SLG,2014-10-14,105.95,108.565,105.77,108.2,1061880
SNA,2014-10-14,113.73,116.24,113.73,114.7,350043
SNI,2014-10-14,73.23,74.95,73.08,74.88,1429520
SNPS,2014-10-14,37.71,37.8,37.17,37.31,765578
SO,2014-10-14,46.14,47.31,46.01,46.9,11546686
SPGI,2014-10-14,78.05,78.65,77.2,77.52,1467254
SPG,2014-10-14,168.18,170.75,167.47,169.68,1674571
SRCL,2014-10-14,117.73,118.42,117.27,117.58,457981
SRE,2014-10-14,102.98,103.259,99.32,102,4334309
STI,2014-10-14,35.75,36.14,35.6,35.77,4531398
STT,2014-10-14,66.95,68,66.85,67.23,2865234
STX,2014-10-14,53.49,53.81,52.3972,52.56,3612625
STZ,2014-10-14,84.41,84.85,83.74,84.36,1037300
SWKS,2014-10-14,48.28,50.99,47.5,48.91,12935935
SWK,2014-10-14,81.73,83.36,81.73,82.57,1488673
SYF,2014-10-14,24.63,24.95,24.5801,24.85,1036448
SYK,2014-10-14,81.65,82.35,80.48,80.64,2704622
SYMC,2014-10-14,22.41,23.31,22.27,22.465,6883519
SYY,2014-10-14,36.46,36.81,36.26,36.68,4215084
TAP,2014-10-14,72,72.34,71.13,71.44,1653295
TDG,2014-10-14,174.47,177.2625,172.24,172.63,658698
TEL,2014-10-14,51.75,52.88,51.75,52.06,2422571
TGT,2014-10-14,60.96,61.815,60.74,61.69,4542655
TIF,2014-10-14,89.5,89.99,88.63,88.86,1193312
TJX,2014-10-14,61.02,61.62,60.86,61.41,4633365
TMK,2014-10-14,51.3,51.87,51.27,51.47,618108
TMO,2014-10-14,112.56,113.44,111.14,111.78,3109252
TPR,2014-10-14,34.33,35.82,34.33,35.62,6980756
TRIP,2014-10-14,80.06,81.15,77.47,78.97,3001371
TROW,2014-10-14,74.18,74.975,73.9499,74.23,1755334
TRV,2014-10-14,93.66,94.38,93.4681,93.68,3534171
TSCO,2014-10-14,57.67,58.61,57.1805,57.7,1036634
TSN,2014-10-14,39.53,39.85,38.97,39.52,4825497
TSS,2014-10-14,29.3,29.57,29.12,29.17,928849
TWX,2014-10-14,70.88,72.47,70.46,70.64,7019872
TXN,2014-10-14,42.61,43.05,42.12,42.31,9357385
TXT,2014-10-14,32.6,34.13,32.59,33.83,2972465
T,2014-10-14,33.88,34.06,33.72,33.84,22638108
UAA,2014-10-14,31.11,31.41,30.545,30.855,7529866
UAL,2014-10-14,41.63,43.87,41.42,43.17,10138694
UDR,2014-10-14,28.12,29.05,28.07,28.84,2754721
UHS,2014-10-14,102.7,104.72,100.23,102.93,943311
ULTA,2014-10-14,114,114.9412,111.41,111.96,1270645
UNH,2014-10-14,84.34,84.57,82.55,82.82,5929537
UNM,2014-10-14,32.9,33.26,32.77,32.83,1483421
UNP,2014-10-14,98.55,101.3,98.18,100.16,6940246
UPS,2014-10-14,95.45,96.56,95.06,95.8,3283381
URI,2014-10-14,91.02,94.6,90.87,92.45,2908113
USB,2014-10-14,40,40.48,39.83,39.97,13103464
UTX,2014-10-14,99.71,101.11,99.58,100.12,4573027
VAR,2014-10-14,79.41,80.66,79.28,80,816768
VFC,2014-10-14,63.86,64.27,63.54,63.95,1721450
VIAB,2014-10-14,68.88,69.76,68.45,68.98,3367936
VLO,2014-10-14,44.79,45.71,43.7,44.92,11378320
VMC,2014-10-14,55.65,56.45,55.05,55.73,1086659
VNO,2014-10-14,102.36,104.81,102.05,104.08,743839
VRSK,2014-10-14,59.45,60.05,59.305,59.63,629811
VRSN,2014-10-14,54.14,54.68,53.53,53.63,1168616
VRTX,2014-10-14,107.02,107.79,103.3,104.26,1802387
VTR,2014-10-14,66.14,67.33,65.83,66.04,3700782
VZ,2014-10-14,48.48,48.68,48.1,48.22,18526969
V,2014-10-14,51.1025,51.475,50.61,50.68,14018232
WAT,2014-10-14,96.05,96.89,95.88,96.14,631797
WBA,2014-10-14,60.74,61.4,59.91,60.69,8488829
WDC,2014-10-14,87.27,87.51,85.31,85.87,2880974
WEC,2014-10-14,46.37,48.12,46.2299,47.27,6273755
WFC,2014-10-14,49.5,49.86,48.21,48.83,45851953
WHR,2014-10-14,141.59,146.98,141.03,145.33,1512281
WMB,2014-10-14,48.1,49.59,46.42,47.92,17603435
WMT,2014-10-14,77.83,78.63,77.67,77.98,7901051
WM,2014-10-14,46.79,47.09,46.33,46.49,3235292
WU,2014-10-14,15.59,15.88,15.47,15.71,5058691
WYNN,2014-10-14,171.37,177.715,171.12,173.84,1936980
WYN,2014-10-14,73.09,74.9,72.9392,74.03,1837183
WY,2014-10-14,32.32,32.94,32.12,32.5,3843361
XEC,2014-10-14,107.14,108.84,102.99,103.88,2043433
XEL,2014-10-14,31.9,32.95,31.69,32.7,9447835
XLNX,2014-10-14,36.88,37.61,36.5,36.9,5514394
XL,2014-10-14,32.14,32.51,32.095,32.2,2030245
XOM,2014-10-14,91.49,92.23,90.0601,90.55,23121774
XRAY,2014-10-14,44.69,45.03,44.5,44.89,973710
XRX,2014-10-14,50,51.96,50,51.12,2750428
XYL,2014-10-14,32.37,33.26,32.32,32.7,1382081
YUM,2014-10-14,67.89,67.98,67.27,67.82,3533003
ZBH,2014-10-14,99.23,99.47,97.175,97.54,1300945
ZION,2014-10-14,27.08,27.28,26.51,26.67,4646583
ZTS,2014-10-14,35.83,36.16,35.46,35.87,3078656
AAL,2014-10-15,30.22,32.62,29.4925,31.69,39941285
AAPL,2014-10-15,97.97,99.15,95.18,97.54,100933600
AAP,2014-10-15,131.76,134.95,130.14,133.51,1117740
ABBV,2014-10-15,52.33,55.72,52.06,54.63,122740856
ABC,2014-10-15,75.79,76.41,74.51,76.02,2385579
ABT,2014-10-15,40.38,40.53,39.361,40.01,8971841
ACN,2014-10-15,74.2,76.19,73.98,75.85,4811119
ADBE,2014-10-15,59.61,62.65,58.51,62.19,8333625
ADI,2014-10-15,42.76,44.44,42.59,44.12,4467385
ADM,2014-10-15,42.31,43.12,41.63,42.98,8480556
ADP,2014-10-15,72,72.34,70.498,71.78,2482932
ADSK,2014-10-15,49.01,50.67,48.38,50.52,4815777
ADS,2014-10-15,237.37,240.58,230.54,238.68,1043684
AEE,2014-10-15,40.29,40.66,39.23,40.1,2564636
AEP,2014-10-15,54.34,54.9299,52.91,54.37,4726049
AES,2014-10-15,13.06,13.14,12.38,12.84,7362487
AET,2014-10-15,72.84,74.46,71.81,73.57,5439329
AFL,2014-10-15,56.01,56.54,55.03,55.8,4302228
AGN,2014-10-15,213.94,221.11,208.64,217.24,5092535
AIG,2014-10-15,49.13,49.8,48.56,49.69,15426499
AIV,2014-10-15,34.14,34.73,33.681,34.06,1712853
AIZ,2014-10-15,60.99,61.55,60.34,61.09,1043418
AJG,2014-10-15,43.79,44.56,43.435,44.14,1559269
AKAM,2014-10-15,54.99,55.42,53.85,54.63,3556935
ALB,2014-10-15,52.55,54.06,51.35,53.72,2058157
ALGN,2014-10-15,43.68,44.95,43.27,44.56,967711
ALK,2014-10-15,41.78,43.13,40.69,41.99,3095862
ALLE,2014-10-15,44.56,46,43.81,45.72,1284582
ALL,2014-10-15,61.3,61.43,59.73,60.57,3434712
ALXN,2014-10-15,157.85,161.7,155.476,160.73,1827200
AMAT,2014-10-15,19.09,19.49,18.63,19.43,30272357
AMD,2014-10-15,2.62,2.705,2.54,2.61,36924628
AME,2014-10-15,45.54,46.86,45.12,46.63,2044322
AMGN,2014-10-15,131.02,131.37,128.6,130.9,4700100
AMG,2014-10-15,180.73,181.83,174.425,181.11,871185
AMP,2014-10-15,109.72,109.94,105.41,109.35,2037186
AMT,2014-10-15,92.94,93.655,90.2,91.98,3452294
AMZN,2014-10-15,304.35,307.9,299.102,305.97,5348254
ANDV,2014-10-15,58.47,58.95,55.59,58.64,5059925
ANSS,2014-10-15,71.71,72.63,71.15,72.21,739389
ANTM,2014-10-15,111.46,113.43,108.92,111.06,3733303
AON,2014-10-15,79.29,80.33,78.26,80,3116536
AOS,2014-10-15,22.5,23.3393,22.3,23.12,1470110
APA,2014-10-15,72.51,72.89,69.28,72.67,10104736
APC,2014-10-15,83.02,85.89,80.98,85.46,12378122
APD,2014-10-15,119.24,126.86,118.24,126.27,3643015
APH,2014-10-15,45.73,47.33,45.45,47.07,2229368
ARE,2014-10-15,79.6,80.605,78.52,79.99,1297347
ARNC,2014-10-15,42,43.71,41.13,43.5,12263400
ATVI,2014-10-15,18,18.74,17.725,18.72,12157267
AVB,2014-10-15,149,150.92,148.64,149.71,1303331
AVGO,2014-10-15,70.26,73.45,69.86,72.55,3195455
AVY,2014-10-15,41.35,42.06,40.58,41.78,1782461
AWK,2014-10-15,49.89,49.99,48.28,49.09,1046368
AXP,2014-10-15,81.3,81.79,78.4101,80.93,9157767
AYI,2014-10-15,123.22,126,121.23,124.63,615802
AZO,2014-10-15,500.5,508.67,491.93,505.99,357431
A,2014-10-15,50.87,51.88,49.8,51.79,4723905
BAC,2014-10-15,16.23,16.24,15.43,15.76,216591804
BAX,2014-10-15,68.32,68.46,66.6699,68.34,4599369
BA,2014-10-15,121.06,121.12,116.32,120.19,7819029
BBT,2014-10-15,36.81,36.83,35.5,35.96,10304621
BBY,2014-10-15,29.5,31.05,28.8,30.89,7276976
BDX,2014-10-15,123.45,125.1,121.11,124.53,2987840
BEN,2014-10-15,49.82,50.78,49.12,50.53,3322199
BF.B,2014-10-15,42.085,42.35,40.945,41.805,1398324
BIIB,2014-10-15,297.29,311.2,295.27,305.69,2211368
BK,2014-10-15,36.06,36.15,35.06,35.95,7507449
BLK,2014-10-15,305.5,313.26,293.39,310.37,1566911
BLL,2014-10-15,31.31,32.075,31.095,31.98,4417194
BMY,2014-10-15,48.36,49.13,47.545,48.96,7472355
BRK.B,2014-10-15,136.59,136.78,132.03,135.64,8593900
BSX,2014-10-15,11.43,11.495,11.11,11.44,12214258
BWA,2014-10-15,52.38,52.73,50.88,52.35,3473322
BXP,2014-10-15,120.26,121.03,118.105,119.48,1443135
CAG,2014-10-15,33.34,33.715,32.84,33.62,6242252
CAH,2014-10-15,73.7,74.01,71.724,73.23,3758359
CAT,2014-10-15,91.43,92.75,90.05,92.59,9379130
CA,2014-10-15,25.3,25.865,25.26,25.74,5481102
CBG,2014-10-15,28.46,28.62,27.49,28.38,2520873
CBOE,2014-10-15,54.93,57,54.2,56.45,948237
CBS,2014-10-15,49.66,51.03,48.92,50.75,13183704
CB,2014-10-15,103.13,103.45,101.2375,103.11,2130506
CCI,2014-10-15,80.18,80.78,77.88,79.54,5851052
CCL,2014-10-15,34.41,34.99,33.11,34.41,16257472
CDNS,2014-10-15,15.68,16.16,15.59,16,5524583
CELG,2014-10-15,84.67,86.67,83.16,86.55,8137091
CERN,2014-10-15,56.36,57.4,55.75,57.03,2536049
CFG,2014-10-15,22.13,22.2,21.5,21.85,3405401
CF,2014-10-15,50,51.316,47.892,50.854,7246935
CHD,2014-10-15,33.91,34.21,33.52,33.99,1921664
CHK,2014-10-15,16.96,17.9,16.69,17.77,23732055
CHRW,2014-10-15,65.46,67.31,64.79,67.1,2267156
CHTR,2014-10-15,141.64,143.26,138.84,142.45,1698361
CINF,2014-10-15,46.27,46.33,45.09,46.11,857544
CI,2014-10-15,86.5,89.1,85.75,88.73,3128482
CLX,2014-10-15,96.59,97.54,95.49,97.24,1435352
CL,2014-10-15,63.67,64.04,62.68,63.53,5418299
CMA,2014-10-15,45.51,45.51,43.07,43.88,4357184
CMCSA,2014-10-15,25.38,25.64,24.665,25.425,82495042
CME,2014-10-15,79.06,80.57,75.94,79.31,3139666
CMG,2014-10-15,641.37,653.66,631,647.38,614533
CMI,2014-10-15,126.04,129.23,124.3,128.46,2270987
CMS,2014-10-15,31.06,31.26,30.26,30.7,4547708
CNC,2014-10-15,37.91,39.375,37.53,38.96,1703146
CNP,2014-10-15,22.51,22.59,21.07,22.14,9789012
COF,2014-10-15,79.05,80.19,77.83,79.21,7118001
COG,2014-10-15,27.95,30.462,27.75,30.3,11243652
COL,2014-10-15,73.58,74.56,72.35,74.1,1086156
COO,2014-10-15,146,148.51,143.62,146.12,730558
COP,2014-10-15,63.79,66.35,63.56,66.25,16077927
COST,2014-10-15,125.1,125.7,123.28,124.3,3784798
COTY,2014-10-15,16.22,16.42,15.92,16.37,757694
CPB,2014-10-15,41.93,42.1889,41.32,41.96,1434684
CRM,2014-10-15,51.95,53.4,51.04,53.09,7010015
CSCO,2014-10-15,22.79,23.15,22.49,22.96,40079835
CSX,2014-10-15,31.01,33.25,31,32.98,16090903
CTAS,2014-10-15,67.11,68.37,66.76,68.06,1099832
CTL,2014-10-15,38.37,38.8075,37.64,38.61,4023846
CTSH,2014-10-15,44,44.72,42.94,44.38,6685808
CTXS,2014-10-15,64.24,65.04,63.77,64.94,2892333
CVS,2014-10-15,79.69,79.9808,77.51,78.99,9026347
CVX,2014-10-15,108.57,109.5,106.65,109.27,15279216
CXO,2014-10-15,94.91,102.11,93.19,101.74,2597896
C,2014-10-15,50.9,50.93,48.11,49.68,55398298
DAL,2014-10-15,31.08,33.5,30.43,32.38,37245147
DE,2014-10-15,83.58,85.32,82.74,84.93,5571363
DFS,2014-10-15,61.54,62.445,60.41,62.07,3583866
DGX,2014-10-15,57.33,58.11,56.27,57.71,1496840
DG,2014-10-15,57.66,59.85,57.09,58.68,8710245
DHI,2014-10-15,19.77,20.815,19.66,20.63,11017558
DHR,2014-10-15,71.627,72.06,70.91,71.22,1930700
DISCA,2014-10-15,33.73,34.95,33.21,34.45,4365634
DISCK,2014-10-15,33.52,34.46,32.85,33.85,2779962
DISH,2014-10-15,57.39,59.45,56.17,58.86,4329361
DIS,2014-10-15,82.39,83.76,78.54,82.08,21844427
DLR,2014-10-15,63.99,64.8447,62.94,63.65,1275337
DLTR,2014-10-15,55.17,55.89,53.7,55.24,5913638
DOV,2014-10-15,71.15,72.36,70,72.06,2238626
DPS,2014-10-15,63.57,63.9,61.2589,62.14,2382671
DRE,2014-10-15,17.82,18.07,17.6,17.68,4190589
DRI,2014-10-15,47.16,48.49,46.7,48.24,2627930
DTE,2014-10-15,79.56,80.25,76.35,77.9,1690199
DUK,2014-10-15,78.44,79.64,77.44,78.9,6592071
DVA,2014-10-15,73,73.77,71.83,72.74,2144016
DVN,2014-10-15,54.09,55.54,53.34,55.14,8333264
D,2014-10-15,67.73,68.02,65.53,66.33,8471818
EA,2014-10-15,32.24,33.54,31.77,33.38,5765475
EBAY,2014-10-15,50.06,50.32,48.92,50.24,16801878
ECL,2014-10-15,106.08,106.1,103.76,105.34,3094376
ED,2014-10-15,61.45,62.1,60.02,61.46,5170128
EFX,2014-10-15,70.28,70.72,69.04,70.37,656709
EIX,2014-10-15,59.82,59.95,57.74,59.04,3002392
EL,2014-10-15,71.5,72.54,70.175,71.6,2382510
EMN,2014-10-15,71.85,73.72,70.38,73.47,1667150
EMR,2014-10-15,58.47,59.52,57.76,59.35,5419667
EOG,2014-10-15,82.03,88.53,81.07,88.17,11110299
EQIX,2014-10-15,193.24,196.4799,190.42,193.4,843237
EQR,2014-10-15,66.35,67.395,65.71,67.03,4291468
EQT,2014-10-15,76.93,82.24,76.2,82.19,2910437
ESRX,2014-10-15,69.71,70.91,68.97,70.06,5227138
ESS,2014-10-15,186.01,188.76,184.66,187.45,479605
ES,2014-10-15,47.43,47.96,46.37,47.56,3298500
ETFC,2014-10-15,18.76,19.425,18.2,19.36,7244325
ETN,2014-10-15,58.38,59.28,57.11,58.97,4671267
ETR,2014-10-15,78.98,81.66,77.65,78.95,2778952
EW,2014-10-15,50.7,50.875,49.4376,50.005,2634794
EXC,2014-10-15,34.82,35.01,33.3,33.93,12154146
EXPD,2014-10-15,39,39.77,38.62,39.55,2023989
EXPE,2014-10-15,73.15,74.93,70.91,74.095,5507973
EXR,2014-10-15,54.69,55.35,54.37,54.94,1019066
FAST,2014-10-15,40.56,41.27,40.18,40.98,3578022
FBHS,2014-10-15,37.03,38.63,36.54,38.22,2180694
FB,2014-10-15,71.69,73.8,70.32,73.21,61528317
FCX,2014-10-15,30.4,30.5,29.43,30.03,20231764
FDX,2014-10-15,151.11,154.45,148.81,153.82,2645600
FE,2014-10-15,35.97,35.99,34.2182,35.13,5053497
FFIV,2014-10-15,107.74,111.94,107.22,110.3,1138474
FISV,2014-10-15,62,62.58,60.87,61.73,1774970
FIS,2014-10-15,52.56,52.805,51.38,52.4,1606900
FITB,2014-10-15,18.98,19.06,18.21,18.58,14510971
FLIR,2014-10-15,28.47,29.63,28.44,29.33,1526431
FLR,2014-10-15,60.5,61.98,59.32,61.65,1825802
FLS,2014-10-15,61.21,61.8,59.35,61.16,2558923
FL,2014-10-15,53.01,53.66,52.25,53.29,2802329
FMC,2014-10-15,52.71,54.51,51.57,54.31,2632019
FOXA,2014-10-15,31.47,32.34,31.015,31.77,19086143
FOX,2014-10-15,30.47,31.23,30.11,30.87,4764599
FRT,2014-10-15,121.66,123.72,120.9,122.55,582363
FTI,2014-10-15,48.29,49.82,47.79,49.53,3470251
F,2014-10-15,13.59,13.77,13.26,13.62,46496966
GD,2014-10-15,117.6,118.67,114.725,117.98,2292655
GE,2014-10-15,23.86,24.4,23.69,24.28,65636608
GGP,2014-10-15,24.13,24.36,23.73,24.04,4547515
GILD,2014-10-15,95,97.77,91.73,96.16,23835128
GIS,2014-10-15,49.17,49.42,48.32,49.11,4593913
GLW,2014-10-15,17.21,17.63,17.03,17.56,11713397
GM,2014-10-15,29.67,30.26,28.82,29.69,29623288
GOOGL,2014-10-15,542.08,543.915,528.422,540.73,3836222
GOOG,2014-10-15,531.01,532.8,518.3,530.03,3712536
GPC,2014-10-15,85.73,87.71,84.99,87.25,1112141
GPN,2014-10-15,35.51,36.335,35.195,35.915,2539514
GPS,2014-10-15,36.01,36.6,35.53,35.94,7324309
GRMN,2014-10-15,50.09,52.12,49.86,51.86,2252747
GS,2014-10-15,176.49,177.9499,171.52,177.24,6330496
GT,2014-10-15,19.83,19.98,18.87,19.885,7839313
GWW,2014-10-15,237.07,241.55,232.3,239.16,862368
HAL,2014-10-15,49.27,51.29,48.17,50.64,30384038
HAS,2014-10-15,54.18,54.89,53.42,54.33,1984726
HBAN,2014-10-15,9.4,9.4,8.99,9.18,14901688
HBI,2014-10-15,25.595,25.7475,25.05,25.585,6878756
HCA,2014-10-15,65.73,66.51,62.5,64.84,9487240
HCN,2014-10-15,67.05,67.89,66.78,67.66,3190302
HCP,2014-10-15,42.72,43.23,42.307,42.73,3706476
HD,2014-10-15,88.09,89.17,86.62,87.85,12993637
HES,2014-10-15,74.24,76.68,72.86,76.34,6815812
HIG,2014-10-15,35.25,35.61,34.73,35.49,6978097
HII,2014-10-15,92.25,94.07,90.455,93.31,425698
HOG,2014-10-15,55.25,55.819,54.22,55.48,3263878
HOLX,2014-10-15,23.54,23.72,22.7,23.36,2973721
HON,2014-10-15,85.17,85.72,82.89,85.11,7911282
HP,2014-10-15,77.29,82.74,76.95,82.4,3368052
HRB,2014-10-15,27.86,28.89,27.42,28.69,5951963
HRL,2014-10-15,25.635,25.765,25.09,25.42,2604690
HRS,2014-10-15,61.05,62.945,60.78,62.78,858232
HSIC,2014-10-15,55.78,56.3225,54.94,55.78,1425002
HST,2014-10-15,20.94,20.94,19.945,20.58,18818932
HSY,2014-10-15,92.04,92.9,91,92.57,1305946
HUM,2014-10-15,122.75,124.83,121.04,124.17,1340133
IBM,2014-10-15,182.46,183.79,178.7488,181.75,6897656
ICE,2014-10-15,39.808,40.756,39.25,40.576,5962135
IDXX,2014-10-15,58.165,59.235,57.56,58.835,888040
IFF,2014-10-15,92.28,94.53,91.65,94.14,658835
ILMN,2014-10-15,146.5,155.86,145.1201,153.59,2231309
INCY,2014-10-15,45.73,48.51,45.5,48.15,1298145
INFO,2014-10-15,22.82,23.28,22.5,22.96,632752
INTC,2014-10-15,30.535,31.65,29.65,31.275,92309007
INTU,2014-10-15,78.25,79.99,77.96,79.5,2272242
IPG,2014-10-15,16.42,17.15,16.37,17.03,7616155
IP,2014-10-15,44.92,46.15,44.5,45.72,5997855
IQV,2014-10-15,52.5,53.04,51.09,52.54,517410
IRM,2014-10-15,32.01,32.23,31.11,32.03,1899718
IR,2014-10-15,53.27,54.31,52.47,53.94,3232270
ISRG,2014-10-15,152.0665,154.5232,149.7799,153.3798,1193214
ITW,2014-10-15,79.93,81.31,79.06,80.94,2806915
IT,2014-10-15,71.62,72.988,71.22,72.43,544291
IVZ,2014-10-15,35.15,35.75,34.4,35.56,5274608
JBHT,2014-10-15,72.79,73.8,71.675,73.65,1572892
JCI,2014-10-15,40.6597,40.9843,39.9476,40.7853,6877438
JEC,2014-10-15,45.88,46.98,45.132,46.72,1899550
JNJ,2014-10-15,96.05,98.72,95.1,98.21,21905946
JNPR,2014-10-15,18.54,19.17,18.41,19.13,9634605
JPM,2014-10-15,57.02,57.38,54.26,55.53,37866911
JWN,2014-10-15,68.93,69.07,66.81,68.51,2828809
KEY,2014-10-15,11.7,12.36,11.55,12.14,45868819
KIM,2014-10-15,22.87,23.23,22.77,22.92,3716897
KLAC,2014-10-15,65.29,67.84,65.25,67.46,2515863
KMB,2014-10-15,105.84,107.3593,104.24,105.41,2716357
KMI,2014-10-15,33.94,35.6167,33.25,35.29,23249403
KMX,2014-10-15,43.84,45.32,43.27,45.06,2641609
KORS,2014-10-15,71.65,72.085,68.55,71.42,4118901
KO,2014-10-15,42.7,43.53,42.7,43.23,22988937
KR,2014-10-15,26.32,26.425,25.42,26.17,15423908
KSS,2014-10-15,56.26,56.7,55.53,56.46,3485581
KSU,2014-10-15,113.51,115.72,112.11,115.57,1681964
K,2014-10-15,59.6,60.09,59.09,59.91,2376885
LB,2014-10-15,65.73,66.78,64.47,66.53,3769590
LEG,2014-10-15,33.16,33.92,32.64,33.74,1418218
LEN,2014-10-15,37.1176,39.2941,37.0196,38.9608,4965300
LH,2014-10-15,97.92,98.66,95.61,98.27,960618
LKQ,2014-10-15,25.53,26.1,25.04,25.855,1580803
LLL,2014-10-15,106.73,110.04,105.14,109.09,1595604
LLY,2014-10-15,61.91,63.14,60.58,62.87,6814121
LMT,2014-10-15,174.01,176.02,170.26,175.19,2181144
LNC,2014-10-15,47.24,47.24,45.27,46.47,3730744
LNT,2014-10-15,28.965,29.125,28.29,28.78,2033228
LOW,2014-10-15,51.47,51.67,49.85,51.21,10547510
LRCX,2014-10-15,66.57,70.1425,66.51,69.94,3863437
LUK,2014-10-15,21.5,21.91,21.13,21.84,3518860
LUV,2014-10-15,29.08,30.63,28.4,30.02,21070451
LYB,2014-10-15,83.76,86.29,81.15,85.93,12922815
L,2014-10-15,40.32,40.52,39.38,40.22,2305405
MAA,2014-10-15,67.45,68.31,67,67.85,626245
MAC,2014-10-15,65.92,66.56,65.34,65.95,1138604
MAR,2014-10-15,61.92,63.9,59.61,62.2,6844694
MAS,2014-10-15,20.42,20.92,19.84,20.86,11645934
MAT,2014-10-15,30.1,30.625,29.8,30.54,6604016
MA,2014-10-15,69.96,71.73,69.66,71.3,11601993
MCD,2014-10-15,90.49,90.98,89.57,90.44,10469312
MCHP,2014-10-15,37.46,38.4,37.05,37.73,4776914
MCK,2014-10-15,186.41,187.085,178.28,185.02,2306376
MCO,2014-10-15,90.58,91.78,88.25,91.23,1872834
MDLZ,2014-10-15,32.56,32.93,31.83,32.67,13085716
MDT,2014-10-15,62.37,63.03,59.83,62.25,28912881
MET,2014-10-15,48.02,48.02,46.15,47.71,19268354
MGM,2014-10-15,20.27,20.62,19.55,20.4,18495872
MHK,2014-10-15,122.95,126.25,120.37,125.62,1302167
MKC,2014-10-15,67.04,67.33,65.86,66.45,1068807
MLM,2014-10-15,105.22,109.91,105.09,109.3,1920910
MMC,2014-10-15,49.19,49.695,48.6575,49.49,3690904
MMM,2014-10-15,132.56,134.64,130.6,134.22,4794670
MNST,2014-10-15,31.2633,31.5841,30.34,30.4733,7273053
MON,2014-10-15,106.9,109.42,106.06,108.83,8270157
MOS,2014-10-15,41.25,41.63,40.32,41.4,3438998
MO,2014-10-15,45.64,46.01,44.59,45.53,14208397
MPC,2014-10-15,38.715,39.595,37.64,38.135,9307722
MRK,2014-10-15,55.37,55.87,54.29,54.73,18785917
MRO,2014-10-15,31.94,32.78,31.35,32.73,10577784
MSFT,2014-10-15,43,43.39,42.1,43.22,60220961
MSI,2014-10-15,58.26,59.46,57.79,59.32,2551656
MS,2014-10-15,32.39,32.755,31.35,32.61,21646732
MTB,2014-10-15,118.65,118.83,114.44,115.87,1509849
MTD,2014-10-15,232.63,235.87,229.6,233.85,253866
MU,2014-10-15,26.8,28,26.32,27.54,50523290
MYL,2014-10-15,46.1,48.13,45.1,47.38,7089367
M,2014-10-15,55.6,56.72,54.84,56,9802537
NAVI,2014-10-15,17.3,17.78,17.19,17.42,3793116
NBL,2014-10-15,53.67,54.96,52.65,54.85,5319050
NCLH,2014-10-15,31.86,31.86,30.45,31.07,1214683
NDAQ,2014-10-15,39.19,40.01,38.43,39.8,1587356
NEE,2014-10-15,93.28,93.69,90.33,91.82,3027002
NEM,2014-10-15,22.54,23.1,22.43,22.7,7639940
NFLX,2014-10-15,63.4957,64.4256,61.4542,64.0842,59927574
NFX,2014-10-15,25.71,26.86,25.14,26,9084647
NI,2014-10-15,38.73,39.04,37.58,38.59,3496928
NKE,2014-10-15,42.56,43.55,42.05,42.59,17572044
NLSN,2014-10-15,41.39,42.28,40.82,41.82,3529785
NOC,2014-10-15,122.27,123.56,118.2401,121.29,1965272
NOV,2014-10-15,67.67,70.205,67.25,69.97,6767806
NRG,2014-10-15,27.79,28,26.43,27.11,10270205
NSC,2014-10-15,103.05,105.7,101.8001,105.2,2732533
NTAP,2014-10-15,37.95,38.95,37.735,38.81,4422499
NTRS,2014-10-15,62.97,63.9,61.26,62.59,2222444
NUE,2014-10-15,48.22,49.32,47.2693,49.07,3135755
NVDA,2014-10-15,16.93,17.53,16.815,17.44,10110978
NWL,2014-10-15,32.33,32.66,31.44,31.92,6057464
NWSA,2014-10-15,14.51,14.955,14.47,14.695,5606924
NWS,2014-10-15,14.35,14.715,14.25,14.48,1407285
OKE,2014-10-15,53.3,54.75,52.06,54.48,2360406
OMC,2014-10-15,64.18,65.8,64.03,65.75,2421715
ORCL,2014-10-15,37.98,38.43,37.18,38.3,24561729
ORLY,2014-10-15,147.17,150.49,146.22,149.62,1389125
OXY,2014-10-15,84.67,85.98,82.3,85.25,9285278
O,2014-10-15,43.6043,43.9201,43.32,43.79,1015349
PAYX,2014-10-15,43.01,43.3,42.06,43.05,3774404
PBCT,2014-10-15,14.24,14.61,13.871,14.05,6862724
PCAR,2014-10-15,56.38,57.3865,55.34,57.07,3408343
PCG,2014-10-15,45.91,46.43,44.81,45.73,3397059
PCLN,2014-10-15,1031.33,1060.99,1022.33,1058.75,1611612
PDCO,2014-10-15,40.19,40.66,39.37,40.35,685213
PEG,2014-10-15,38.43,38.86,36.72,37.42,5725755
PEP,2014-10-15,91.84,92.56,90.76,91.77,8584059
PFE,2014-10-15,28.19,28.3,27.56,28.19,41183731
PFG,2014-10-15,47.91,48.1,46.49,47.88,2537967
PGR,2014-10-15,24.55,24.78,24.155,24.52,6113922
PG,2014-10-15,82.59,83.58,81.76,82.95,13288831
PHM,2014-10-15,16.79,17.7,16.725,17.59,9469234
PH,2014-10-15,103.16,103.33,99.82,102.96,3049510
PKG,2014-10-15,57.96,59.77,57.06,59.67,3143820
PKI,2014-10-15,39.53,40.05,38.96,39.85,1113257
PLD,2014-10-15,37.99,38.42,37.65,38.2,4252341
PM,2014-10-15,83.11,83.85,81.9,83.58,8417516
PNC,2014-10-15,80.94,81.39,77.13,78,7995013
PNR,2014-10-15,60.78,61.92,59.09,60.85,3356664
PNW,2014-10-15,57.77,58.39,56.24,57.38,1063921
PPG,2014-10-15,87.685,90.57,86.5065,90.25,3388842
PPL,2014-10-15,33.51,33.72,32.12,32.49,11683380
PRGO,2014-10-15,145.71,147.06,142.68,145.85,958849
PRU,2014-10-15,78.89,78.98,75.89,77.86,5080755
PSA,2014-10-15,169.62,170.96,167.95,169.88,1047135
PSX,2014-10-15,69.82,70.86,66.24,67.89,11407686
PVH,2014-10-15,111.08,113.11,109.44,112.82,1145175
PWR,2014-10-15,30,30.85,29.47,30.68,2357135
PXD,2014-10-15,161.14,172.68,156.825,171.58,3753342
PX,2014-10-15,118.82,121.56,117.32,121.39,2352835
QCOM,2014-10-15,71.1,72.63,70.265,71.2,14883462
RCL,2014-10-15,55.46,56.51,52.32,54.94,7322557
REGN,2014-10-15,324,337.0309,320.06,334.75,1238105
REG,2014-10-15,56.21,57.21,55.93,56.66,800197
RE,2014-10-15,157.88,159.59,155.23,159,436888
RF,2014-10-15,9.27,9.3,8.85,9.1,30575212
RHI,2014-10-15,46.2,47.07,45.3,46.74,1562859
RHT,2014-10-15,53.38,55.13,52.53,54.87,2732082
RJF,2014-10-15,49.68,50.1,48.06,49.57,1607085
RL,2014-10-15,155.54,157.385,153.39,156.72,1047600
RMD,2014-10-15,47.09,47.28,46.24,46.85,2650391
ROK,2014-10-15,100.03,101.51,98.72,100.78,1605151
ROP,2014-10-15,139.76,141.23,137.3401,140.5,507946
ROST,2014-10-15,38.46,38.815,37.82,38.23,5229076
RRC,2014-10-15,62.18,65.85,61.3313,65.71,3775861
RSG,2014-10-15,38.03,38.1401,37.37,37.99,1897939
RTN,2014-10-15,95.15,95.76,92.96,95.41,2225457
SBAC,2014-10-15,105.47,107.46,103.83,106.85,1238741
SBUX,2014-10-15,36.015,36.465,35.635,36.19,13622008
SCG,2014-10-15,51.2,51.69,49.77,51.08,1823476
SCHW,2014-10-15,24.21,25.495,23.35,25.32,22021522
SEE,2014-10-15,30.51,31.365,29.85,31.21,3255091
SHW,2014-10-15,202.57,211.28,202.01,210.52,1124242
SIG,2014-10-15,103.67,106.96,102.23,106.32,1312970
SJM,2014-10-15,96.48,97.8999,95.6,97.36,837334
SLB,2014-10-15,87.9,89.78,86.2,89.21,18304793
SLG,2014-10-15,107.53,109.27,106.295,106.7,2305696
SNA,2014-10-15,112.87,115.05,111.28,114.54,679437
SNI,2014-10-15,73.86,75.46,72.17,73.5,1476093
SNPS,2014-10-15,36.88,37.72,36.7,37.505,914704
SO,2014-10-15,46.76,47.68,45.82,46.85,11742995
SPGI,2014-10-15,76.67,76.99,73.96,76.6,2569553
SPG,2014-10-15,169.2,169.2,165.6,165.96,3691018
SRCL,2014-10-15,117.2,117.55,115.29,116.15,803054
SRE,2014-10-15,101.41,101.81,98.34,100.24,2712753
STI,2014-10-15,35.36,35.37,34.03,34.73,7143839
STT,2014-10-15,66.32,66.76,64.27,65.81,4695717
STX,2014-10-15,51.42,52.75,50.44,51.96,5456062
STZ,2014-10-15,83.03,84.16,80.8,83.05,2328251
SWKS,2014-10-15,47.55,50.455,47.25,49.605,7577876
SWK,2014-10-15,81.75,81.89,79.03,81.31,2124383
SYF,2014-10-15,24.74,24.97,24.03,24.52,1529454
SYK,2014-10-15,79.57,79.97,77.87,79.48,2981820
SYMC,2014-10-15,22.16,22.399,21.755,22.15,7612720
SYY,2014-10-15,36.46,36.84,35.821,36.6,3817941
TAP,2014-10-15,70.93,70.94,67.09,68.36,3911497
TDG,2014-10-15,171.38,172.65,166.61,171.82,755857
TEL,2014-10-15,51.37,52.6,51.03,52.47,2779406
TGT,2014-10-15,60.86,61.2399,59.29,59.98,7774041
TIF,2014-10-15,87.67,88.68,85.69,87.77,1750584
TJX,2014-10-15,60.65,61.22,59.43,60.1,6752909
TMK,2014-10-15,50.71,50.99,49.97,50.63,972813
TMO,2014-10-15,110.3,111.73,107.33,111.14,3180881
TPR,2014-10-15,35.15,36.1,34.46,35.54,6425624
TRIP,2014-10-15,77.19,79.04,75.34,78.89,3103937
TROW,2014-10-15,73.08,75.01,71.78,74.49,2558319
TRV,2014-10-15,92.8,93.08,90.83,91.99,3475582
TSCO,2014-10-15,57.02,58.01,55.95,57.57,1336298
TSN,2014-10-15,39.12,39.42,37.75,38.85,5776362
TSS,2014-10-15,28.77,29.33,28.54,29.2,1062798
TWX,2014-10-15,69.01,73.7,67.78,72.21,20529311
TXN,2014-10-15,41.74,43.13,41.7,42.76,14593120
TXT,2014-10-15,33.26,33.97,32.82,33.75,3170831
T,2014-10-15,33.68,33.98,33.1,33.87,48562781
UAA,2014-10-15,30.305,31.65,30,31.505,8991216
UAL,2014-10-15,40.48,44.19,39.79,42.55,15808264
UDR,2014-10-15,28.65,29.245,28.615,29.15,3487393
UHS,2014-10-15,101.16,101.5,97.15,100.26,1785531
ULTA,2014-10-15,110.14,111.14,106.87,110.28,1673510
UNH,2014-10-15,82.17,82.98,80.72,82.16,8308870
UNM,2014-10-15,32.33,32.34,31.25,31.92,2500805
UNP,2014-10-15,98.75,100.23,96.17,99.7,6407177
UPS,2014-10-15,95.01,96.83,94.05,96.45,4864026
URI,2014-10-15,91.27,94.08,88.34,93.43,3109308
USB,2014-10-15,39.58,39.73,38.29,38.94,13295102
UTX,2014-10-15,99.06,99.59,97.3,99.17,7105041
VAR,2014-10-15,78.83,78.92,76.73,78.17,1008178
VFC,2014-10-15,63.11,63.2,61.75,62.8,3172804
VIAB,2014-10-15,68,69.16,66.77,68.2,5115230
VLO,2014-10-15,44.23,45.045,42.53,43.76,10989029
VMC,2014-10-15,55.22,56.68,54.1,56.28,1739737
VNO,2014-10-15,103.74,104.555,102.41,103.32,1640867
VRSK,2014-10-15,59.44,59.48,57.97,59.17,1348979
VRSN,2014-10-15,53.17,53.66,52.33,53.14,1226387
VRTX,2014-10-15,102,103.75,96.43,101.1,2353867
VTR,2014-10-15,65.68,66.42,65.43,66.06,5578180
VZ,2014-10-15,47.74,48.07,46.89,47.92,27895541
V,2014-10-15,50.215,50.4925,49.2375,50.0625,19668072
WAT,2014-10-15,94.88,95.5,93.56,95.08,654114
WBA,2014-10-15,60.19,61.23,59.1401,60.95,8038074
WDC,2014-10-15,84.39,85.3,82.85,85.1,3431491
WEC,2014-10-15,47.19,48.01,46.74,47.73,4565121
WFC,2014-10-15,48.13,48.518,46.44,47.85,38470646
WHR,2014-10-15,141.62,144.4,140.04,143.68,1483713
WMB,2014-10-15,47.38,49.78,46.15,49.71,14328440
WMT,2014-10-15,77.58,77.69,74.36,75.2,21057683
WM,2014-10-15,46,46.49,45.5,46.28,3158293
WU,2014-10-15,15.46,15.91,15.315,15.84,7081050
WYNN,2014-10-15,171.33,175.62,168.8021,174.31,2326931
WYN,2014-10-15,72.76,73.64,69.86,71.83,2897491
WY,2014-10-15,32.18,32.505,31.61,32.09,4720477
XEC,2014-10-15,101.3,107.72,99.27,106.95,2362241
XEL,2014-10-15,32.66,32.99,31.73,32.22,6606607
XLNX,2014-10-15,36.37,37.85,36.27,37.58,6296367
XL,2014-10-15,31.79,31.88,30.83,31.83,5631701
XOM,2014-10-15,89,90.61,86.91,90.22,24704546
XRAY,2014-10-15,44.54,46.06,44.21,45.72,1871878
XRX,2014-10-15,50.32,51.08,48.96,50.84,3793457
XYL,2014-10-15,32.23,33.7,31.8,33.3,2094277
YUM,2014-10-15,66.47,67.52,65.81,67.23,4666446
ZBH,2014-10-15,95.81,97.87,95.33,97.72,2268347
ZION,2014-10-15,26.2,26.39,25.21,25.96,7145948
ZTS,2014-10-15,35.36,35.39,34.1612,35.26,7155794
AAL,2014-10-16,30.63,33.4,30,32.97,24987103
AAPL,2014-10-16,95.55,97.72,95.41,96.26,72154523
AAP,2014-10-16,131.52,134.15,131.4,132.43,1085847
ABBV,2014-10-16,55.8,55.9,52.84,52.9,61236795
ABC,2014-10-16,75.38,75.8699,74.32,75.02,2415304
ABT,2014-10-16,39.34,40.305,39.28,39.99,8828938
ACN,2014-10-16,74.93,76.6,74.6001,76.15,4648219
ADBE,2014-10-16,60.72,63.72,60.72,62.86,6639958
ADI,2014-10-16,43.44,44.91,43.2,44.6,3386176
ADM,2014-10-16,42.53,43.47,42.37,43.17,4996124
ADP,2014-10-16,70.79,72.15,70.69,71.63,2179303
ADSK,2014-10-16,49.34,50.24,49.28,49.89,2944470
ADS,2014-10-16,238,254.78,234.96,252.15,1341487
AEE,2014-10-16,39.69,39.8,39.01,39.58,2216476
AEP,2014-10-16,53.57,54.06,52.86,53.94,3612461
AES,2014-10-16,12.7,13.1,12.59,12.98,8196841
AET,2014-10-16,73.7,75.42,72.57,73.43,5204759
AFL,2014-10-16,55.02,56.17,54.99,55.86,4166970
AGN,2014-10-16,214.34,224.78,210.95,222.07,2779891
AIG,2014-10-16,48.95,50.0025,48.68,49.4,12585452
AIV,2014-10-16,33.73,33.99,33.42,33.76,1321304
AIZ,2014-10-16,60.2,61.91,60.16,61.66,606281
AJG,2014-10-16,43.48,44.02,43.36,43.89,1154218
AKAM,2014-10-16,52.28,54.05,51.74,53.38,5585763
ALB,2014-10-16,52.65,54.25,52.44,53.89,1971073
ALGN,2014-10-16,44.12,45.43,44.026,45.16,992596
ALK,2014-10-16,41.49,43.99,41.03,43.8,2136083
ALLE,2014-10-16,44.63,46.5,44.218,46.33,696505
ALL,2014-10-16,59.76,60.33,59.28,59.86,3694378
ALXN,2014-10-16,155.5,166.25,155.01,163.25,1796176
AMAT,2014-10-16,19.09,19.95,19.05,19.87,17523746
AMD,2014-10-16,2.56,2.715,2.54,2.64,38795420
AME,2014-10-16,45.75,47.59,45.75,47.41,1451178
AMGN,2014-10-16,128.15,130.88,127.67,130.45,7906044
AMG,2014-10-16,176.95,182.1,175.32,181.26,622658
AMP,2014-10-16,107.07,110.89,106.435,109.87,1612678
AMT,2014-10-16,90.75,92.76,90.65,92.46,2197933
AMZN,2014-10-16,293.83,306.82,293.83,302.86,4731866
ANDV,2014-10-16,57.56,60.54,57.471,59.81,3282804
ANSS,2014-10-16,71.62,72.63,71.09,72.42,728401
ANTM,2014-10-16,111.25,114.33,110.54,111.92,3380060
AON,2014-10-16,79.24,80.51,79.24,79.93,1863731
AOS,2014-10-16,22.73,23.33,22.7,23.25,1858046
APA,2014-10-16,70.83,74.53,70.66,73.23,6225403
APC,2014-10-16,83.12,90.39,83.12,89.57,10761683
APD,2014-10-16,125.23,129.21,124.5559,127.71,3022829
APH,2014-10-16,46.16,47.505,46.15,47.2,1420743
ARE,2014-10-16,79.56,80.44,78.64,80.29,898152
ARNC,2014-10-16,42.21,43.95,42.03,43.8,8831167
ATVI,2014-10-16,18.39,19.34,18.28,18.99,13359076
AVB,2014-10-16,148.43,149.77,147,148.53,780564
AVGO,2014-10-16,70.67,76.0906,70.5005,75.6,3398524
AVY,2014-10-16,41.28,42.62,41.24,42.56,1097038
AWK,2014-10-16,48.37,49.51,48.37,49.28,754688
AXP,2014-10-16,80.29,81.47,78.81,80.24,9159291
AYI,2014-10-16,123,127.17,122.105,126.72,468695
AZO,2014-10-16,501.66,507.98,499.48,504.58,279350
A,2014-10-16,50.78,52.12,50.55,51.71,5362096
BAC,2014-10-16,15.61,16.25,15.52,16.08,148199432
BAX,2014-10-16,67,69.18,67,68.18,5789270
BA,2014-10-16,118.91,121.3,118.39,120.29,4492603
BBT,2014-10-16,35.22,35.87,34.5,35.49,9163902
BBY,2014-10-16,30.49,31.78,30.35,31.28,4218297
BDX,2014-10-16,122.8,123.635,120.29,120.78,2742571
BEN,2014-10-16,49.32,51.3,49.3,50.92,2649340
BF.B,2014-10-16,44.07,44.07,41.095,41.92,1001256
BIIB,2014-10-16,299.91,309,296.55,302.74,1384361
BK,2014-10-16,35.3,36.47,35.08,36.16,7113820
BLK,2014-10-16,302.48,315.74,302.01,310.69,917457
BLL,2014-10-16,31.63,32.285,31.61,31.985,2394778
BMY,2014-10-16,48.87,49.65,48.56,49.22,7188277
BRK.B,2014-10-16,133.03,135.65,132.1,134.7,5038100
BSX,2014-10-16,11.19,11.52,11.1,11.45,10614259
BWA,2014-10-16,51.31,55.29,51.29,54.52,3560349
BXP,2014-10-16,118.51,119.37,117.46,118.44,1239274
CAG,2014-10-16,33.25,33.62,33.0099,33.29,4533009
CAH,2014-10-16,71.83,73.24,71.76,72.13,3166933
CAT,2014-10-16,90.59,94.15,90.27,93.24,7439609
CA,2014-10-16,25.25,25.94,25.25,25.82,3218360
CBG,2014-10-16,27.99,28.85,27.84,28.61,1930018
CBOE,2014-10-16,56.27,56.97,55.4,55.56,1078693
CBS,2014-10-16,49.8,52.35,49.62,51.18,8451158
CB,2014-10-16,101.15,103.38,101.15,102.92,1823635
CCI,2014-10-16,78.76,79.63,78.285,79.25,2425654
CCL,2014-10-16,34.02,35.11,33.89,34.69,9474352
CDNS,2014-10-16,15.77,16.39,15.5,16.3,3869014
CELG,2014-10-16,84.54,87.57,84.01,86.38,5616278
CERN,2014-10-16,56.17,57.19,55.78,56.65,2149521
CFG,2014-10-16,21.51,21.95,21.47,21.8,3105758
CF,2014-10-16,49.834,51.446,49.46,50.77,4666310
CHD,2014-10-16,33.75,34.095,33.56,33.99,2139190
CHK,2014-10-16,19.55,21,19.19,20.79,38748897
CHRW,2014-10-16,66.23,67.4447,65.52,66.86,1461792
CHTR,2014-10-16,140.75,142.342,137.5101,140.25,1861370
CINF,2014-10-16,45.46,46.24,45.12,46.08,608147
CI,2014-10-16,88.06,89.95,87.67,88.03,2593500
CLX,2014-10-16,96.09,96.93,95.57,96.13,1154871
CL,2014-10-16,62.81,63.4,62.53,63.11,4995047
CMA,2014-10-16,42.93,44.52,42.83,44.42,2926297
CMCSA,2014-10-16,25.05,25.13,24.765,24.795,89564832
CME,2014-10-16,77.99,79.76,77.56,79.13,1824410
CMG,2014-10-16,644.19,650,635.01,645.98,498724
CMI,2014-10-16,126.19,131.975,125.91,130.57,2215668
CMS,2014-10-16,30.38,30.635,30.12,30.59,4188423
CNC,2014-10-16,38.6,39.93,38.3375,39.145,1931214
CNP,2014-10-16,21.9,22.825,21.772,22.55,9927082
COF,2014-10-16,77.85,79.46,77.26,78.53,5980594
COG,2014-10-16,29.67,31.37,29.61,31.18,10318366
COL,2014-10-16,73.13,74.76,72.97,74.23,1593578
COO,2014-10-16,144.78,148.67,144.05,148,535554
COP,2014-10-16,64.96,67.37,64.89,66.93,12799471
COST,2014-10-16,122.68,123.85,122.05,122.95,3543012
COTY,2014-10-16,16.26,16.77,16.23,16.55,734849
CPB,2014-10-16,41.26,41.79,41.15,41.6,1129288
CRM,2014-10-16,51.97,54.22,51.69,53.87,5464220
CSCO,2014-10-16,22.65,23.0784,22.56,22.82,30931253
CSX,2014-10-16,32.64,33.74,32.49,32.98,15307974
CTAS,2014-10-16,67.47,68.67,66.75,68.43,788208
CTL,2014-10-16,37.94,38.77,37.64,38.3,4020397
CTSH,2014-10-16,43.76,44.63,43.44,44.12,5671402
CTXS,2014-10-16,63.97,64.6,63.556,64.01,2875499
CVS,2014-10-16,77.5,79.65,77.4,78.81,7354280
CVX,2014-10-16,107.96,111.3196,107.2,111.06,11908643
CXO,2014-10-16,98.87,107.11,97.81,104.66,2025351
C,2014-10-16,48.89,50.21,48.74,49.75,28300631
DAL,2014-10-16,31.3,34.1156,31.25,33.32,29696643
DE,2014-10-16,83.68,85.12,83.27,84.12,6177263
DFS,2014-10-16,61.02,62.23,60.435,61.82,2830765
DGX,2014-10-16,56.91,58.43,56.9,57.93,1679733
DG,2014-10-16,57.98,59.4,57.6,58.77,4920540
DHI,2014-10-16,20.3,21.07,20.235,20.31,10198879
DHR,2014-10-16,75,75.48,74.23,74.79,4058891
DISCA,2014-10-16,33.76,34.45,33.64,34.19,3161482
DISCK,2014-10-16,33.19,34.12,33.07,33.97,2773537
DISH,2014-10-16,57.94,58.1,56.99,57.96,4015639
DIS,2014-10-16,79.93,82.47,79.55,81.74,13216697
DLR,2014-10-16,63.18,63.67,62.56,63.02,1856582
DLTR,2014-10-16,54.68,55.58,54.15,55.05,2092222
DOV,2014-10-16,72.06,74.02,70.77,73.44,3249960
DPS,2014-10-16,61.3,62.14,60.65,61.85,2229483
DRE,2014-10-16,17.5,17.89,17.41,17.82,2960286
DRI,2014-10-16,47.62,48.73,47.53,48.36,2129387
DTE,2014-10-16,77.3,77.715,76.43,76.88,2571780
DUK,2014-10-16,78.01,78.51,77.04,78.17,5226243
DVA,2014-10-16,71.89,72.7,71.5,72.03,1115274
DVN,2014-10-16,54.42,57.2,53.92,56.54,7999396
D,2014-10-16,65.55,68.39,65.55,67.98,4927246
EA,2014-10-16,32.71,33.33,32.43,32.62,4259041
EBAY,2014-10-16,48.49,48.69,46.34,47.88,38143067
ECL,2014-10-16,103.55,106.35,103.4,105.39,2736413
ED,2014-10-16,60.67,61.35,60.26,60.92,4188171
EFX,2014-10-16,69.38,71.95,69.182,71.75,1088302
EIX,2014-10-16,58.35,58.59,57.14,58.39,3285097
EL,2014-10-16,70.51,72.27,70.51,71.78,1708694
EMN,2014-10-16,72.03,74.57,72.03,74.34,1350514
EMR,2014-10-16,58.44,60.92,58.4,60.47,6910607
EOG,2014-10-16,85.19,92.52,85.19,91.27,10111531
EQIX,2014-10-16,190,194.56,190,192.24,496876
EQR,2014-10-16,66.51,66.91,65.27,66.28,3237555
EQT,2014-10-16,80.04,86.469,80.04,85.27,2784462
ESRX,2014-10-16,69.05,70.33,68.78,69.97,4426018
ESS,2014-10-16,185.7,187.87,183.841,187.53,393964
ES,2014-10-16,47.08,47.27,46.33,46.94,2998100
ETFC,2014-10-16,18.81,20.19,18.76,19.88,4846601
ETN,2014-10-16,57.83,60.55,57.71,59.92,3940596
ETR,2014-10-16,77.87,79.515,77.05,79.4,1965224
EW,2014-10-16,49.09,49.54,48.535,49.015,2524758
EXC,2014-10-16,33.44,34.45,33.07,34.09,8453651
EXPD,2014-10-16,39,39.69,38.92,39.21,1632697
EXPE,2014-10-16,72.48,75.21,71.23,75.08,3842989
EXR,2014-10-16,54.47,55.41,54.29,55.22,1111890
FAST,2014-10-16,40.23,41.23,40.22,40.78,2944232
FBHS,2014-10-16,37.47,39.3,37.34,38.94,1434861
FB,2014-10-16,70.79,73.35,70.58,72.63,53529459
FCX,2014-10-16,29.49,30.749,29.42,30.24,13671089
FDX,2014-10-16,151.68,154.39,150.54,151.93,2744360
FE,2014-10-16,34.7,34.81,34.13,34.66,2915857
FFIV,2014-10-16,108,110.08,107.5,109.74,924102
FISV,2014-10-16,60.6,61.85,60.55,61.71,1305885
FIS,2014-10-16,51.54,52.54,51.44,52.38,1009061
FITB,2014-10-16,18,18.32,17.65,17.74,24707127
FLIR,2014-10-16,28.9,29.5,28.32,29.2,1380920
FLR,2014-10-16,60.43,61.97,59.4,61.1,2690591
FLS,2014-10-16,60.08,63.745,59.78,63.49,2343941
FL,2014-10-16,52.5,53.05,51.62,52.68,2947611
FMC,2014-10-16,54.08,56.49,53.75,56.14,2593083
FOXA,2014-10-16,31.16,32.72,31.01,32.5,20965063
FOX,2014-10-16,30.5,31.8,30.245,31.56,5342504
FRT,2014-10-16,121.55,122.52,120.16,122.17,505667
FTI,2014-10-16,48.29,50.98,48.28,50.81,3146078
F,2014-10-16,13.38,14.06,13.36,13.98,41382155
GD,2014-10-16,115.99,118.64,115.63,117.85,2157133
GE,2014-10-16,23.99,24.51,23.96,24.25,51697867
GGP,2014-10-16,23.78,24.1,23.58,24.03,3445912
GILD,2014-10-16,94.39,100,93.28,96.88,19883460
GIS,2014-10-16,48.43,49.16,48.4,48.86,3741981
GLW,2014-10-16,17.21,17.735,17.12,17.5,10893935
GM,2014-10-16,29.13,30.15,29.09,29.94,18226156
GOOGL,2014-10-16,527,540.99,524.95,536.92,3805046
GOOG,2014-10-16,519,529.43,515,524.51,3698423
GPC,2014-10-16,85.57,88.359,85.57,88.05,818046
GPN,2014-10-16,35.345,36.04,35.265,35.915,1852464
GPS,2014-10-16,35.86,36.785,35.46,36.49,7961665
GRMN,2014-10-16,51.22,53.37,51.22,52.61,1573341
GS,2014-10-16,172.02,176.29,171.26,172.58,7798623
GT,2014-10-16,19.41,20.4,19.38,19.975,6257821
GWW,2014-10-16,228.6,237.49,223.92,229.72,1529360
HAL,2014-10-16,48.9,52.88,48.53,51.17,28459668
HAS,2014-10-16,54.03,54.32,52.74,54.21,1763033
HBAN,2014-10-16,8.96,9.26,8.8,9.19,16853360
HBI,2014-10-16,25.185,25.9825,24.925,25.855,5126996
HCA,2014-10-16,66.56,68.99,65.06,68.23,11510076
HCN,2014-10-16,67.23,67.86,67.07,67.55,2601383
HCP,2014-10-16,42.43,42.84,42.17,42.61,3147846
HD,2014-10-16,86.35,89.72,86.35,88.88,7147819
HES,2014-10-16,74.59,78.84,74.22,78.04,5961971
HIG,2014-10-16,34.8,35.99,34.73,35.57,5491300
HII,2014-10-16,91.5,93.39,91.1,92.53,442193
HOG,2014-10-16,54.5,57.24,54.42,57.08,3085332
HOLX,2014-10-16,22.96,23.31,22.87,23.15,2224903
HON,2014-10-16,83.73,86.8,83.48,86.39,6011774
HP,2014-10-16,80.37,87.07,79.52,86.59,2629661
HRB,2014-10-16,28.11,29.55,28.11,29.39,4409296
HRL,2014-10-16,25.08,25.195,24.8115,24.93,1984938
HRS,2014-10-16,61.7,63.36,61.7,62.99,551842
HSIC,2014-10-16,54.91,55.71,54.67,55.48,1540798
HST,2014-10-16,20.34,21.34,20.34,21.15,12286210
HSY,2014-10-16,91.37,91.45,89.67,91.09,2058819
HUM,2014-10-16,122.96,129.48,122.96,125.73,1668185
IBM,2014-10-16,179.8,181.48,178.69,179.84,5578683
ICE,2014-10-16,39.734,40.56,39.45,39.536,5543305
IDXX,2014-10-16,57.99,59.3,57.913,59.095,1106824
IFF,2014-10-16,92.61,94.98,92.18,94.64,502001
ILMN,2014-10-16,154.72,165.38,152.8,160.23,1899588
INCY,2014-10-16,46.93,51.96,46.47,51.5,1359419
INFO,2014-10-16,22.58,23.42,22.58,22.96,303005
INTC,2014-10-16,30.89,31.51,30.75,30.85,47787439
INTU,2014-10-16,78.15,79.32,78.01,78.64,1527128
IPG,2014-10-16,16.75,17.45,16.75,17.32,8388976
IP,2014-10-16,45.09,46.4,45.08,46.13,4544685
IQV,2014-10-16,52.64,54.3,52.44,54.11,802903
IRM,2014-10-16,31.53,32.53,31.51,32.13,1944550
IR,2014-10-16,53,55.12,52.99,54.91,2754988
ISRG,2014-10-16,151.0465,155.8165,150.6165,152.1698,1003908
ITW,2014-10-16,80.1,83.42,79.99,83.07,3936037
IT,2014-10-16,71.4,72.88,71.32,72.58,368830
IVZ,2014-10-16,34.78,36.16,34.75,35.85,3913022
JBHT,2014-10-16,72.89,75.5,72.4,74.72,2531642
JCI,2014-10-16,40.0733,41.1937,40.0733,40.7644,5276470
JEC,2014-10-16,45.86,46.72,45.04,45.23,2800202
JNJ,2014-10-16,96.97,98,96.5,96.78,14575531
JNPR,2014-10-16,18.83,19.38,18.83,19.19,7666279
JPM,2014-10-16,54.75,55.98,54.28,55.08,31970014
JWN,2014-10-16,67.42,68.705,66.92,68.33,2170370
KEY,2014-10-16,11.81,12.28,11.72,12.19,21254302
KIM,2014-10-16,22.75,23.07,22.49,22.95,3283157
KLAC,2014-10-16,66.33,68.95,66.18,68.23,1684463
KMB,2014-10-16,104.18,105.81,103.88,105.04,1874518
KMI,2014-10-16,34.7,37.305,34.52,36.82,30303955
KMX,2014-10-16,44.51,46.44,44.34,45.88,3308728
KORS,2014-10-16,70.43,72.6699,70,72.07,3468762
KO,2014-10-16,42.65,42.94,42.38,42.56,22519282
KR,2014-10-16,25.65,25.945,25.52,25.61,12207490
KSS,2014-10-16,55.43,57.31,55.39,56.28,3368978
KSU,2014-10-16,113.15,118.279,112.77,116.41,1499629
K,2014-10-16,59.1,60.06,58.83,59.75,1698450
LB,2014-10-16,65.34,67.97,65.18,67.3,2475583
LEG,2014-10-16,33.26,34.07,33.16,33.65,1397830
LEN,2014-10-16,38.0392,39.7451,37.9804,38.902,3817679
LH,2014-10-16,96.51,98.26,96.51,98.01,826271
LKQ,2014-10-16,25.38,26.34,25.27,26.29,2086472
LLL,2014-10-16,106.61,110.46,105.94,109.23,848399
LLY,2014-10-16,62.02,62.55,61.1,61.9,5488462
LMT,2014-10-16,173.23,176.73,172.45,174.72,1972836
LNC,2014-10-16,45.54,47.25,45.25,46.87,2705954
LNT,2014-10-16,28.445,28.93,28.18,28.87,1750958
LOW,2014-10-16,50.72,51.83,50.29,51.41,5330655
LRCX,2014-10-16,68.68,70.09,68.4105,69.69,2240978
LUK,2014-10-16,21.54,22.25,21.45,21.88,2237920
LUV,2014-10-16,28.65,31.28,28.6,30.94,18368379
LYB,2014-10-16,84.47,90.5399,84.46,89.33,9025146
L,2014-10-16,39.49,40.77,39.49,40.6,1560888
MAA,2014-10-16,67.35,67.78,66.59,67.58,695515
MAC,2014-10-16,65.37,65.71,64.68,65.18,1100720
MAR,2014-10-16,60.72,63.549,60.66,62.79,2919156
MAS,2014-10-16,20.43,21.355,20.32,21.22,5720927
MAT,2014-10-16,29.14,30.24,28.6701,29.62,11400766
MA,2014-10-16,70.08,71.49,69.85,70.86,9417977
MCD,2014-10-16,89.39,90.29,89.34,89.91,7526459
MCHP,2014-10-16,36.97,39.84,36.92,39.19,6206848
MCK,2014-10-16,181.66,187.39,181.56,185.32,1616429
MCO,2014-10-16,89.68,90.95,89.04,90.19,1428951
MDLZ,2014-10-16,32.17,32.425,31.895,32.1,11856106
MDT,2014-10-16,61.5,62.84,61.28,61.81,11991144
MET,2014-10-16,47.57,48.475,46.92,47.86,15767063
MGM,2014-10-16,20.16,21.72,20.16,21.39,18748480
MHK,2014-10-16,123.18,127.5,123.14,126,754558
MKC,2014-10-16,65.63,66.41,65.44,66.16,602457
MLM,2014-10-16,107.12,113.93,107.08,113.27,1290681
MMC,2014-10-16,48.71,49.84,48.71,49.71,3425982
MMM,2014-10-16,133.42,135.97,132.752,135.05,3497195
MNST,2014-10-16,30.0166,30.4433,29.8533,30.2766,3727128
MON,2014-10-16,107.29,111.0999,107.2,110.66,7165807
MOS,2014-10-16,40.57,41.735,40.57,40.9,4076326
MO,2014-10-16,44.86,45.46,44.64,45.17,10720307
MPC,2014-10-16,37.495,39.935,37.32,39.225,10641292
MRK,2014-10-16,54.01,54.089,52.49,53.43,21858386
MRO,2014-10-16,32.55,33.885,31.94,33.5,12782108
MSFT,2014-10-16,42.53,43.08,42.22,42.74,49040989
MSI,2014-10-16,58.35,59.5,58.35,59.18,1579493
MS,2014-10-16,31.66,33.2,31.53,32.53,16437583
MTB,2014-10-16,114.11,116.62,113.76,116.16,1105780
MTD,2014-10-16,228.9,237.845,228.3,236.64,212083
MU,2014-10-16,27.33,28.86,27.19,28.3,42111567
MYL,2014-10-16,46.45,49.2023,46.23,48.77,5011150
M,2014-10-16,55.08,57.14,54.97,56.57,6097326
NAVI,2014-10-16,17.19,17.86,17.18,17.64,3868309
NBL,2014-10-16,53.5,57.75,53.3,56.67,4292610
NCLH,2014-10-16,30.66,31.49,30.66,31.3,1266898
NDAQ,2014-10-16,39.46,40.22,39.1,39.73,939096
NEE,2014-10-16,90.8,93.88,90.5,93.37,3324804
NEM,2014-10-16,22.45,22.99,22.39,22.72,6736083
NFLX,2014-10-16,47.5328,52.3099,47.2857,51.6714,92304996
NFX,2014-10-16,25.26,27.89,25.21,27.41,11060811
NI,2014-10-16,38.2,39.78,37.9,39.43,3110384
NKE,2014-10-16,42.095,43.625,41.925,43.52,13643924
NLSN,2014-10-16,41.12,41.96,40.92,41.59,2043520
NOC,2014-10-16,119.31,122.53,118.57,121.6,1163418
NOV,2014-10-16,68.26,71.6302,67.94,71.21,5472319
NRG,2014-10-16,26.78,28.32,26.53,28.08,7779302
NSC,2014-10-16,102.55,106.12,102.29,104.8,2743954
NTAP,2014-10-16,37.98,39.32,37.76,38.4,3313631
NTRS,2014-10-16,61.39,63.305,60.78,62.76,1644944
NUE,2014-10-16,47.91,50.02,47.91,49.55,2140619
NVDA,2014-10-16,17.13,17.65,17.09,17.45,8777944
NWL,2014-10-16,31.26,32.14,31.14,31.97,3419572
NWSA,2014-10-16,14.42,14.83,14.28,14.6,9051829
NWS,2014-10-16,14.26,14.46,14.09,14.24,2296334
OKE,2014-10-16,53.5,58.23,53.42,56.55,3757124
OMC,2014-10-16,65.15,66.89,65.04,66.16,1953266
ORCL,2014-10-16,37.99,38.18,37.52,37.56,21419345
ORLY,2014-10-16,147.83,151.3,146.82,149.46,913268
OXY,2014-10-16,83.55,87.15,83.28,86.44,8779423
O,2014-10-16,44.26,44.28,43.355,43.54,1775883
PAYX,2014-10-16,42.51,43.29,42.32,43.09,2411780
PBCT,2014-10-16,13.86,14.17,13.84,14.13,9640961
PCAR,2014-10-16,56.34,58.38,56,58.05,2318813
PCG,2014-10-16,45.41,45.51,44.44,44.68,4794009
PCLN,2014-10-16,1044.67,1073.76,1042.23,1073.19,1059611
PDCO,2014-10-16,39.9,40.02,39.28,39.81,746366
PEG,2014-10-16,36.81,37.38,36.37,37.22,4047237
PEP,2014-10-16,90.27,91.025,89.82,90.79,7228023
PFE,2014-10-16,27.87,28.01,27.51,27.7,37803059
PFG,2014-10-16,47.01,48.58,46.85,48.13,2464599
PGR,2014-10-16,24.23,24.65,24.1701,24.43,5755825
PG,2014-10-16,81.65,82.8,81.57,82.24,11310285
PHM,2014-10-16,17.18,17.845,17.18,17.39,8368358
PH,2014-10-16,101.71,105.38,101.19,105.1,2460685
PKG,2014-10-16,59.79,62.43,59.55,62.23,2302498
PKI,2014-10-16,39.17,40.16,39.02,40.07,1344111
PLD,2014-10-16,37.66,38.56,37.66,38.42,3296396
PM,2014-10-16,83.19,85.315,83,85.26,7058655
PNC,2014-10-16,76.72,79.28,76.69,78.87,4814887
PNR,2014-10-16,59.74,62.25,59.74,61.81,3330007
PNW,2014-10-16,56.91,57.43,56.16,57.09,1031141
PPG,2014-10-16,86.95,91.75,85.78,90.915,4098508
PPL,2014-10-16,32.12,33.16,32.09,33.05,6203860
PRGO,2014-10-16,144.57,146.47,142.38,145.69,814759
PRU,2014-10-16,76.16,79.4643,76.015,78.82,3805619
PSA,2014-10-16,168.43,170.44,167.7225,169.9,863052
PSX,2014-10-16,67.46,70.52,66.12,69.71,8930411
PVH,2014-10-16,110.97,113.87,109.66,111.99,1236524
PWR,2014-10-16,30.23,30.71,30.01,30.37,2835313
PXD,2014-10-16,167.57,179.82,166.56,177.92,3559461
PX,2014-10-16,120.14,123.16,120.1,122.36,1444020
QCOM,2014-10-16,69.84,71.8899,69.36,71.14,11997242
RCL,2014-10-16,54.07,57,53.75,56.36,4610735
REGN,2014-10-16,326.5,344.48,326.09,340.71,937878
REG,2014-10-16,56.13,57.03,55.72,56.85,738396
RE,2014-10-16,156.63,159.49,155.84,158.36,467447
RF,2014-10-16,8.96,9.21,8.93,9.06,31834723
RHI,2014-10-16,45.73,46.84,45.46,46.51,1661696
RHT,2014-10-16,53.79,55.82,53.73,54.93,1978224
RJF,2014-10-16,48.49,50.08,48.36,49.86,1271442
RL,2014-10-16,154.51,159.51,153.5,157.67,793535
RMD,2014-10-16,45.83,46.6,45.74,46.25,1609829
ROK,2014-10-16,98.84,103.53,98.61,103.12,1439760
ROP,2014-10-16,138.87,141.75,137.5501,141.11,530888
ROST,2014-10-16,37.59,38.47,37.59,38.36,3587960
RRC,2014-10-16,64.1,70.15,64.1,69.14,4548091
RSG,2014-10-16,37.59,38.16,37.18,37.68,2682167
RTN,2014-10-16,93.99,95.87,93.53,95.32,1583239
SBAC,2014-10-16,105.49,107,104.97,106.6,894384
SBUX,2014-10-16,35.59,36.435,35.385,36.32,9738832
SCG,2014-10-16,50.89,51.33,50.02,51.23,1785017
SCHW,2014-10-16,24.29,25.86,24.22,25.5,13862632
SEE,2014-10-16,30.57,32.305,30.5,32.17,2552482
SHW,2014-10-16,206.26,212.49,206.26,211.59,549276
SIG,2014-10-16,104.39,108.89,104.39,108,1138659
SJM,2014-10-16,96.42,98.55,96.42,97.88,1062491
SLB,2014-10-16,86.54,91.22,86,90.64,15422021
SLG,2014-10-16,105.94,108.01,105.535,107.67,1129359
SNA,2014-10-16,115.36,122.66,113.82,121.85,1089868
SNI,2014-10-16,72.54,72.98,71.06,71.61,2213899
SNPS,2014-10-16,36.92,37.55,36.62,37.32,1078410
SO,2014-10-16,46.37,46.695,45.9,46.37,9931458
SPGI,2014-10-16,75.31,77.25,75.31,76.42,1445816
SPG,2014-10-16,164.76,166.875,164.13,166.27,1962384
SRCL,2014-10-16,114.99,117.78,114.26,117.12,608090
SRE,2014-10-16,99.27,101.99,98.86,101.61,2112759
STI,2014-10-16,34.14,35.24,33.97,34.94,5061647
STT,2014-10-16,64.28,66.78,64.21,66.19,2564029
STX,2014-10-16,51.18,52.74,51.07,52.38,3183967
STZ,2014-10-16,81.53,82.86,80.7,82.08,1972555
SWKS,2014-10-16,48.38,52,48.38,51.525,6961995
SWK,2014-10-16,80.05,83.07,80.021,82.88,1408149
SYF,2014-10-16,24.2,24.8,24.13,24.6,1889456
SYK,2014-10-16,78.59,79.99,78.346,79.2,2545907
SYMC,2014-10-16,21.79,22.14,21.75,22.03,6170262
SYY,2014-10-16,36.19,36.55,35.97,36.22,3771684
TAP,2014-10-16,66.47,68.35,66.17,68.02,3679923
TDG,2014-10-16,169.79,175.38,169.38,172.93,397591
TEL,2014-10-16,51.71,52.99,51.49,52.43,2543360
TGT,2014-10-16,58.83,60.17,58.72,59.44,4332597
TIF,2014-10-16,87.59,91.43,86.41,90.72,1927260
TJX,2014-10-16,59.26,60.25,59.22,59.62,7120286
TMK,2014-10-16,49.92,50.51,49.88,50.32,805618
TMO,2014-10-16,108.59,111.64,108.23,109.69,4332412
TPR,2014-10-16,34.88,35.65,34.71,35.12,4244632
TRIP,2014-10-16,76.7,79.98,76.24,79.52,1952951
TROW,2014-10-16,73.44,76,72.91,75.43,2102193
TRV,2014-10-16,91.01,92.3,90.95,91.81,2739481
TSCO,2014-10-16,56.61,58.8,56.5,58.53,984397
TSN,2014-10-16,38.01,38.46,37.02,37.12,7283765
TSS,2014-10-16,28.74,29,28.64,28.83,853908
TWX,2014-10-16,73.89,76.39,72.42,75.41,16548307
TXN,2014-10-16,42.04,43.9,42.04,43.59,11352106
TXT,2014-10-16,32.94,34.05,32.67,33.66,2856716
T,2014-10-16,33.63,33.83,33.25,33.64,29222033
UAA,2014-10-16,30.845,32.41,30.78,32.315,5827002
UAL,2014-10-16,41.4,44.44,41.357,43.77,10699247
UDR,2014-10-16,28.91,29.12,28.59,28.82,2608403
UHS,2014-10-16,101.03,103.74,100.27,103.24,1298984
ULTA,2014-10-16,109.37,114.305,108.745,113.85,1730448
UNH,2014-10-16,84.76,86.7,84.096,85.39,10233059
UNM,2014-10-16,31.49,32.37,31.41,32.16,1921092
UNP,2014-10-16,98.22,105.27,98,104.03,9242819
UPS,2014-10-16,95.35,96.68,95.02,95.63,5222629
URI,2014-10-16,93.55,100.895,89.43,99.64,6522412
USB,2014-10-16,38.15,39.4,38.1,39.1,10722421
UTX,2014-10-16,98.16,100.09,97.95,99.23,6099346
VAR,2014-10-16,77.67,79.64,77.291,78.97,917630
VFC,2014-10-16,61.9,64.165,61.86,63.98,2483172
VIAB,2014-10-16,65.93,68.58,65.86,68.23,4682613
VLO,2014-10-16,43.09,45.76,42.81,44.75,12250026
VMC,2014-10-16,55.86,57.32,55.16,56.77,2142491
VNO,2014-10-16,102.18,104.17,102.11,103.77,803297
VRSK,2014-10-16,58.49,59.53,58.47,59.24,783756
VRSN,2014-10-16,52.29,54.08,52.1,53.75,987894
VRTX,2014-10-16,99.25,103.19,97.77,101.26,1822737
VTR,2014-10-16,65.4,66.59,65.4,66.15,2892437
VZ,2014-10-16,47.41,48.04,47.03,47.67,19075679
V,2014-10-16,49.2725,50.8025,48.7975,50.75,15625440
WAT,2014-10-16,94.27,96.165,93.76,95.12,744758
WBA,2014-10-16,59.79,60.9201,59.29,60.39,6557982
WDC,2014-10-16,83.66,86.42,83.17,85.58,1643612
WEC,2014-10-16,47.27,47.48,46.39,47.12,4335188
WFC,2014-10-16,47.18,48.68,47.05,48.13,28977742
WHR,2014-10-16,141.35,147.48,141.35,145.76,944566
WMB,2014-10-16,48.38,53.89,48.23,51.05,13002631
WMT,2014-10-16,73.23,74.0694,72.61,73.82,14346643
WM,2014-10-16,45.66,46.39,45.62,46.29,2880341
WU,2014-10-16,15.55,15.87,15.55,15.84,5129514
WYNN,2014-10-16,173.31,184.58,173.03,182.07,3044257
WYN,2014-10-16,70.51,74.47,70.06,74,1774546
WY,2014-10-16,31.79,32.67,31.7,32.39,4345508
XEC,2014-10-16,103.86,110.31,103.3,109.74,1859185
XEL,2014-10-16,31.8,32.065,31.46,31.89,6766364
XLNX,2014-10-16,37.1,38.87,37.01,38.49,6438242
XL,2014-10-16,31.34,32.23,31.33,32.11,3275503
XOM,2014-10-16,88.58,91.27,88.18,90.6,25215899
XRAY,2014-10-16,45.05,45.33,44.46,44.79,1567555
XRX,2014-10-16,49.88,50.44,49.6,49.72,2972199
XYL,2014-10-16,32.59,34.29,32.47,34.04,1921111
YUM,2014-10-16,65.9,68.13,65.9,67.62,3172413
ZBH,2014-10-16,96,97.06,95.75,95.95,1781645
ZION,2014-10-16,25.2,26.275,25.02,26.2,2948043
ZTS,2014-10-16,34.74,35.52,34.18,35.07,4181274
AAL,2014-10-17,33.88,34.34,32.81,33.38,16009738
AAPL,2014-10-17,97.5,99,96.81,97.67,68179688
AAP,2014-10-17,133.84,136.03,132.69,135.79,718950
ABBV,2014-10-17,53.78,53.9027,52.9,53.37,31892106
ABC,2014-10-17,75.47,76.18,75.32,75.84,1590322
ABT,2014-10-17,40.35,41.04,40.17,40.86,7215467
ACN,2014-10-17,76.83,76.98,76.32,76.62,2737969
ADBE,2014-10-17,63.46,65.13,63.46,64.52,6540794
ADI,2014-10-17,44.99,45.9,44.86,44.94,3334954
ADM,2014-10-17,43.67,44.99,43.41,44.5,6526060
ADP,2014-10-17,72.51,72.98,71.51,72.68,1700389
ADSK,2014-10-17,50.35,51.21,50.14,50.79,2390484
ADS,2014-10-17,255.88,264.66,254.22,259.72,1155914
AEE,2014-10-17,39.75,39.8,39.03,39.67,1574061
AEP,2014-10-17,54.67,54.79,53.49,54.61,3839478
AES,2014-10-17,13.01,13.34,12.94,13.29,11090913
AET,2014-10-17,74.42,76.33,74.11,75.39,3877983
AFL,2014-10-17,56.54,57.04,56.14,57.01,5233930
AGN,2014-10-17,224.28,229.98,222.32,224.73,2345332
AIG,2014-10-17,50.1,50.98,49.98,50.76,10847402
AIV,2014-10-17,33.94,34.08,33.26,33.51,1453830
AIZ,2014-10-17,62.05,62.79,61.9,62.32,571828
AJG,2014-10-17,44.27,44.69,43.93,44.62,457847
AKAM,2014-10-17,54,54.43,53.31,53.84,2222736
ALB,2014-10-17,54.54,55.65,54.25,54.59,1935170
ALGN,2014-10-17,45.8,46.03,45.12,45.38,649651
ALK,2014-10-17,44.51,45.04,44.28,44.7,1553277
ALLE,2014-10-17,46.73,47.565,46.32,46.75,760742
ALL,2014-10-17,60.27,60.81,59.69,60.64,2709009
ALXN,2014-10-17,164.85,168.96,164.03,164.75,1546085
AMAT,2014-10-17,20,20.34,19.79,19.88,17455290
AMD,2014-10-17,2.67,2.86,2.66,2.72,75956587
AME,2014-10-17,47.99,48.96,47.91,48.83,1929466
AMGN,2014-10-17,131.25,139.85,129.5,133.69,7351493
AMG,2014-10-17,183.5,186.265,183.46,185.15,546931
AMP,2014-10-17,110.86,112.71,110.71,112.3,1491843
AMT,2014-10-17,93.16,93.83,92.5,93.17,2090318
AMZN,2014-10-17,307.15,309.2,302.72,303.64,4409218
ANDV,2014-10-17,60.39,61.09,59.36,60.38,2555239
ANSS,2014-10-17,73.25,73.5,72.44,72.99,485373
ANTM,2014-10-17,113.71,115.94,112.75,114.99,2103509
AON,2014-10-17,80.61,81.48,79.93,80.97,1674599
AOS,2014-10-17,23.53,23.69,23.32,23.63,1313952
APA,2014-10-17,74.4,75.31,72.72,72.85,6391817
APC,2014-10-17,91.08,93.66,87.41,88.52,9923822
APD,2014-10-17,128.8,129.73,127.92,129.01,2040208
APH,2014-10-17,47.58,48.47,47.42,48.03,1436613
ARE,2014-10-17,81,81,79.21,80.06,605413
ARNC,2014-10-17,44.58,46.86,44.46,46.86,11923631
ATVI,2014-10-17,19.19,19.44,18.81,18.85,8996122
AVB,2014-10-17,149.13,149.38,147.33,149.37,1045670
AVGO,2014-10-17,77.42,79.7,76.83,77.15,4160788
AVY,2014-10-17,42.82,43.41,42.73,43.13,1136441
AWK,2014-10-17,49.5,49.87,49.1,49.6,644538
AXP,2014-10-17,80.91,84.52,80.9,82.58,9175404
AYI,2014-10-17,128.75,131.53,128.06,128.58,476925
AZO,2014-10-17,506.66,509.79,503.122,507.59,286290
A,2014-10-17,52.17,53.41,52.02,52.27,3810818
BAC,2014-10-17,16.25,16.41,16.16,16.21,94339180
BAX,2014-10-17,68.35,68.75,66.37,67.24,6499421
BA,2014-10-17,122.29,123.87,121.78,123.24,4872389
BBT,2014-10-17,35.77,35.97,35.07,35.2,11622834
BBY,2014-10-17,31.62,32.18,31.03,31.34,4519523
BDX,2014-10-17,121.41,122.48,120.76,121.73,1938303
BEN,2014-10-17,51.56,51.97,51.19,51.71,2673607
BF.B,2014-10-17,42,43.1,41.865,42.86,1443046
BIIB,2014-10-17,305.36,313.72,304.75,306.71,1782231
BK,2014-10-17,36.55,36.71,35.83,36.36,6930691
BLK,2014-10-17,314.37,319.81,312.38,315.68,698914
BLL,2014-10-17,32.12,32.64,32.12,32.515,2688986
BMY,2014-10-17,49.57,50.78,49.41,50.42,9481484
BRK.B,2014-10-17,136.06,137.67,135.52,137.09,5182900
BSX,2014-10-17,11.47,11.56,11.3,11.37,13678309
BWA,2014-10-17,55.55,56.8,54.69,54.98,3076872
BXP,2014-10-17,118.89,119.8,117.57,119.56,1167486
CAG,2014-10-17,33.44,33.69,33.07,33.65,4657098
CAH,2014-10-17,72.8,74.22,72.73,73.62,2799319
CAT,2014-10-17,94.2,95.6,93.98,95.05,7447827
CA,2014-10-17,26.26,26.61,26,26.35,6254295
CBG,2014-10-17,28.86,29.18,28.77,28.98,1068906
CBOE,2014-10-17,55.88,55.96,53.75,54.34,1027876
CBS,2014-10-17,51.79,52.98,51.59,52.35,9047629
CB,2014-10-17,103.55,105.01,103.55,104.61,1540017
CCI,2014-10-17,79.79,81.13,79.74,80.84,2202726
CCL,2014-10-17,34.1,35.37,34.02,34.92,10288885
CDNS,2014-10-17,16.5,16.785,16.37,16.5,4053951
CELG,2014-10-17,87.66,89.53,87.12,88.12,6413799
CERN,2014-10-17,56.89,57.5,56.17,57.19,1940671
CFG,2014-10-17,21.89,22.07,21.73,21.92,2750608
CF,2014-10-17,49.402,50.5439,48.696,48.992,11429205
CHD,2014-10-17,34.29,34.385,33.86,34.19,1381972
CHK,2014-10-17,20.99,21.21,19.99,20.16,20883980
CHRW,2014-10-17,67.46,68.15,67.21,67.98,1254304
CHTR,2014-10-17,141.63,145.35,141.176,143.8,1237736
CINF,2014-10-17,46.39,46.9,46.02,46.81,1632653
CI,2014-10-17,88.85,90.37,88.32,89.04,1691236
CLX,2014-10-17,96.53,96.66,95.7,96.3,1393312
CL,2014-10-17,63.5,63.88,63.02,63.73,3836453
CMA,2014-10-17,43.71,44.24,42.73,43.06,4974198
CMCSA,2014-10-17,24.99,25.75,24.99,25.34,58475974
CME,2014-10-17,79.57,80.03,77.78,78.26,2333826
CMG,2014-10-17,647.96,654.49,638.03,641.72,687504
CMI,2014-10-17,132.01,132.99,130.065,130.53,2134231
CMS,2014-10-17,30.78,30.85,30.29,30.55,4031305
CNC,2014-10-17,39.41,39.6765,39.2,39.415,1134112
CNP,2014-10-17,22.73,23.32,22.53,23.17,7457587
COF,2014-10-17,75.99,76.77,75.08,76.43,9753040
COG,2014-10-17,31.71,31.97,30.38,30.95,8662480
COL,2014-10-17,75.11,77.12,75,76.25,1495388
COO,2014-10-17,149.1,150.58,148.15,149.74,346189
COP,2014-10-17,67.93,70.02,67.5,68.08,11014164
COST,2014-10-17,123.77,125.75,123.18,124.65,3199186
COTY,2014-10-17,16.6,16.74,16.335,16.42,462719
CPB,2014-10-17,41.89,42.23,41.55,42.04,846377
CRM,2014-10-17,54.74,56.28,54.66,55.63,5410344
CSCO,2014-10-17,22.98,23.33,22.92,23.25,28484982
CSX,2014-10-17,33.27,34,33.24,33.86,10143730
CTAS,2014-10-17,68.77,69.7,68.77,69.29,1342208
CTL,2014-10-17,38.62,39.11,38.25,38.86,3894947
CTSH,2014-10-17,44.9,44.92,44.19,44.2,5303742
CTXS,2014-10-17,64.46,64.82,64.05,64.54,2727658
CVS,2014-10-17,79.87,80.17,78.97,79.96,5569196
CVX,2014-10-17,111.78,112.74,110.73,111.8,10897892
CXO,2014-10-17,107.49,110.05,102.855,104.84,2855528
C,2014-10-17,50.49,50.72,49.74,50.07,21977898
DAL,2014-10-17,34.61,35.14,34.15,34.39,21502034
DE,2014-10-17,84.77,84.77,82.59,83.29,6439659
DFS,2014-10-17,62.51,63.22,62,62.45,3178451
DGX,2014-10-17,58.53,58.99,58.33,58.81,1071663
DG,2014-10-17,59.45,60.73,59.09,59.95,5670941
DHI,2014-10-17,20.63,21.69,20.34,21.56,14826266
DHR,2014-10-17,75,75.48,74.23,74.79,4072003
DISCA,2014-10-17,34.46,35.17,34.45,34.65,1878598
DISCK,2014-10-17,34.19,34.91,34.12,34.38,1415811
DISH,2014-10-17,58.38,59.83,58.22,58.53,2648818
DIS,2014-10-17,82.68,84.66,82.68,83.83,12386547
DLR,2014-10-17,63.05,64.64,62.78,64.39,1377778
DLTR,2014-10-17,55.49,56.8,55.08,56.575,2233430
DOV,2014-10-17,74.47,75.31,73.91,74.51,2770023
DPS,2014-10-17,62.22,63.31,61.76,63.09,1857426
DRE,2014-10-17,17.98,18,17.66,17.83,3105104
DRI,2014-10-17,48.63,49.21,48.32,48.68,1709063
DTE,2014-10-17,77.05,77.42,75.76,76.98,2901094
DUK,2014-10-17,78.25,78.59,77.05,78.43,3517501
DVA,2014-10-17,72.66,72.98,72.13,72.75,826805
DVN,2014-10-17,57.94,58.67,57.62,58.17,8139501
D,2014-10-17,68.24,68.91,67.51,68.73,3108008
EA,2014-10-17,33.01,34.78,32.75,34.275,4881901
EBAY,2014-10-17,48.24,48.58,47.92,47.95,13942289
ECL,2014-10-17,106.22,109.19,106.22,107.89,1865923
ED,2014-10-17,61.34,61.34,59.8,60.7,3856076
EFX,2014-10-17,72.41,73.1,71.9,72.88,568265
EIX,2014-10-17,58.66,59.02,58.05,58.76,2415319
EL,2014-10-17,72.47,72.63,71.8,72.18,1950540
EMN,2014-10-17,75.25,76.17,74.8,75.14,1246785
EMR,2014-10-17,60.93,61.69,60.85,61.22,5441613
EOG,2014-10-17,94.2,95.55,90.26,91.22,8665807
EQIX,2014-10-17,195.17,208.59,195.17,206.375,1275289
EQR,2014-10-17,66.7,66.7,65.29,65.9,2990553
EQT,2014-10-17,86.29,87.325,82.28,83.42,2092537
ESRX,2014-10-17,70.15,70.96,69.77,70.74,3529660
ESS,2014-10-17,187.87,188.6,185.21,186.71,322359
ES,2014-10-17,47.1,47.31,46.3,47.18,2106700
ETFC,2014-10-17,20.22,20.55,19.84,20.12,4925742
ETN,2014-10-17,60.92,63.04,60.82,61.44,5617302
ETR,2014-10-17,79.8,79.98,78.04,79.33,2377032
EW,2014-10-17,49.4,50.215,49.15,49.5,2331292
EXC,2014-10-17,34.34,34.76,33.94,34.38,6156787
EXPD,2014-10-17,39.55,39.74,39.24,39.6,1493881
EXPE,2014-10-17,76.47,76.71,73.37,74.57,3192950
EXR,2014-10-17,55.71,55.94,54.52,54.82,679153
FAST,2014-10-17,41.13,41.3,40.47,41.09,3729989
FBHS,2014-10-17,39.37,40.26,39.025,40.17,1440786
FB,2014-10-17,74.23,76,73.75,75.95,76341638
FCX,2014-10-17,30.64,30.9351,30.34,30.34,12102673
FDX,2014-10-17,153.24,156.65,153.02,156.12,2613625
FE,2014-10-17,34.87,34.87,34.31,34.74,2295132
FFIV,2014-10-17,111.25,114.5191,110.8,113.7,1091984
FISV,2014-10-17,62.13,63.07,61.94,62.77,1368256
FIS,2014-10-17,52.97,53.7,52.68,53.41,1566254
FITB,2014-10-17,17.97,18.2,17.8,18.13,14195795
FLIR,2014-10-17,29.34,29.37,28.8,29.05,1325360
FLR,2014-10-17,62,63.08,61.7917,62.25,1921638
FLS,2014-10-17,64.23,65.88,64.19,64.96,1637906
FL,2014-10-17,53.33,54.35,52.9,53.47,2266672
FMC,2014-10-17,56.65,57.68,56.12,56.49,1752233
FOXA,2014-10-17,32.65,33.07,32.58,32.7,12619787
FOX,2014-10-17,31.97,32.05,31.48,31.64,4736821
FRT,2014-10-17,123.18,123.18,120.77,122.14,598634
FTI,2014-10-17,51.91,52.38,49.68,50.26,2199012
F,2014-10-17,14.2,14.25,13.97,14.02,31547970
GD,2014-10-17,119.01,121.5,119.01,120.87,1929926
GE,2014-10-17,25,25.25,24.7,24.82,52637804
GGP,2014-10-17,24.2,24.2,23.835,24.15,2973767
GILD,2014-10-17,98.62,102.32,98.62,100.75,17538997
GIS,2014-10-17,49.07,49.58,49.03,49.29,3012031
GLW,2014-10-17,17.67,18,17.64,17.75,8524358
GM,2014-10-17,30.38,30.97,30.165,30.24,18339875
GOOGL,2014-10-17,540.45,543.45,518.41,522.97,5998740
GOOG,2014-10-17,527.25,530.98,508.53,511.17,5530674
GPC,2014-10-17,89.17,89.69,88.22,88.55,1141211
GPN,2014-10-17,36.24,36.6375,35.87,36.175,1838602
GPS,2014-10-17,36.71,36.82,35.61,35.74,5379346
GRMN,2014-10-17,52.91,53.1,51.99,52.24,1722820
GS,2014-10-17,175.8,177.54,175.1001,176.91,4950997
GT,2014-10-17,20.28,20.75,20.09,20.21,4839532
GWW,2014-10-17,232.75,233.81,230.16,231.9,1407647
HAL,2014-10-17,54.73,56.17,52.14,52.6,26769590
HAS,2014-10-17,54.51,54.8,53.85,53.85,2197582
HBAN,2014-10-17,9.32,9.43,9.01,9.13,16722569
HBI,2014-10-17,26.2575,26.5325,25.9213,26.115,3050724
HCA,2014-10-17,69.2,70.89,68.65,69.44,5445456
HCN,2014-10-17,67.77,67.89,66.2,67,2658551
HCP,2014-10-17,42.98,43,41.91,42.5,3364545
HD,2014-10-17,89.3,91.12,89.05,90.24,7013765
HES,2014-10-17,79.59,81.25,78.205,78.61,5059464
HIG,2014-10-17,35.94,36.15,35.7,36.09,4795264
HII,2014-10-17,93.85,94.63,93.32,94.34,467428
HOG,2014-10-17,57.78,58.76,57.77,58.63,3033066
HOLX,2014-10-17,23.41,23.93,23.16,23.86,1495108
HON,2014-10-17,89.2,90.78,88.89,90.06,7843117
HP,2014-10-17,87.9,89.76,83.76,84.68,2107836
HRB,2014-10-17,29.57,29.97,29.24,29.91,3665491
HRL,2014-10-17,25.11,25.265,24.96,25.085,2740146
HRS,2014-10-17,63.62,64.52,63.38,64.23,698500
HSIC,2014-10-17,55.935,56.825,55.935,56.63,1209278
HST,2014-10-17,21.4,21.57,21.11,21.48,12229857
HSY,2014-10-17,91.49,92.35,90.85,92.01,956910
HUM,2014-10-17,126.78,128.538,125.66,128.23,1004532
IBM,2014-10-17,181.24,182.84,180.22,182.05,4354442
ICE,2014-10-17,39.742,39.972,39.03,39.322,5405565
IDXX,2014-10-17,59.5,59.995,59.051,59.675,745804
IFF,2014-10-17,95.4,96.65,94.99,95.41,594148
ILMN,2014-10-17,163.42,167.65,161.23,164.91,1640347
INCY,2014-10-17,51.74,52.41,49.75,50.08,1667818
INFO,2014-10-17,23.07,23.155,22.89,22.99,323296
INTC,2014-10-17,31.2,31.71,30.97,31.38,37504513
INTU,2014-10-17,79.66,81.37,79.25,81.03,2479849
IPG,2014-10-17,17.45,17.6,17.28,17.47,4896417
IP,2014-10-17,46.43,47.13,46.23,46.66,3695792
IQV,2014-10-17,54.74,55.83,54.61,55.3,2055939
IRM,2014-10-17,32.43,32.5,32.05,32.37,2672010
IR,2014-10-17,55.54,56.87,55.41,56.48,2981008
ISRG,2014-10-17,155.0532,157.7918,154.8898,156.7465,993393
ITW,2014-10-17,83.88,84.57,82.91,83.39,3697615
IT,2014-10-17,73.25,73.87,72.87,73.6,207797
IVZ,2014-10-17,36.35,36.8,36.23,36.69,3446426
JBHT,2014-10-17,75.24,75.5499,74.29,74.91,919713
JCI,2014-10-17,41.4869,42.5968,41.445,42.0838,3834892
JEC,2014-10-17,45.79,46.14,45.46,45.96,1857135
JNJ,2014-10-17,97.54,99.15,97.31,98.7,12281405
JNPR,2014-10-17,19.38,19.63,19.31,19.48,6120634
JPM,2014-10-17,55.73,56.78,55.57,56.2,20183543
JWN,2014-10-17,68.71,69.515,67.65,68.98,1770845
KEY,2014-10-17,12.3,12.41,12.14,12.35,20076213
KIM,2014-10-17,23.07,23.09,22.73,22.81,3292345
KLAC,2014-10-17,68.93,69.62,68.3,68.44,1305413
KMB,2014-10-17,105.92,106.44,104.78,106.26,2362628
KMI,2014-10-17,37.32,37.87,36.37,36.81,16617750
KMX,2014-10-17,46.34,47.425,46.23,46.71,2546155
KORS,2014-10-17,72.9,73.6,70.96,71.51,2592960
KO,2014-10-17,42.69,43.03,42.31,42.88,23236041
KR,2014-10-17,25.78,25.895,25.505,25.825,10514052
KSS,2014-10-17,56.56,56.82,55.76,56.54,3078618
KSU,2014-10-17,119.14,119.42,113.91,115.79,1956893
K,2014-10-17,60.17,61.14,59.83,60.92,1836250
LB,2014-10-17,67.79,68.06,66.89,67.3,1170959
LEG,2014-10-17,33.9,34.55,33.84,34.4,1692384
LEN,2014-10-17,39.3725,41.3137,39.2059,40.6471,6781561
LH,2014-10-17,98.62,99.35,98.26,98.67,416960
LKQ,2014-10-17,26.53,26.5439,26.05,26.25,1561692
LLL,2014-10-17,110.3,112.4,110.3,110.63,1032990
LLY,2014-10-17,62.45,62.81,61.9,62.58,5329368
LMT,2014-10-17,176.84,177.89,175.86,176.24,2360081
LNC,2014-10-17,47.4,48.46,47.33,48.16,2449292
LNT,2014-10-17,29.105,29.115,28.54,29.035,829306
LOW,2014-10-17,51.88,52.9,51.825,52.51,7948064
LRCX,2014-10-17,70.46,71.16,68.96,69.19,1817492
LUK,2014-10-17,22.21,22.59,22.11,22.33,2581818
LUV,2014-10-17,31.32,31.84,30.78,31.05,12182274
LYB,2014-10-17,92.29,92.82,89.27,89.63,7255673
L,2014-10-17,40.97,41.22,40.79,41.15,1175785
MAA,2014-10-17,68.11,68.11,66.76,67.48,365579
MAC,2014-10-17,65.63,66.04,64.76,65.96,843495
MAR,2014-10-17,63.63,65.34,63.2301,65.01,3110287
MAS,2014-10-17,21.34,21.78,21.3,21.67,4953426
MAT,2014-10-17,29.78,30,28.7,28.78,11196570
MA,2014-10-17,71.7,72.16,70.86,71.56,5888523
MCD,2014-10-17,90.41,91.14,89.64,91.04,7074463
MCHP,2014-10-17,39.64,40.02,38.32,38.39,3646807
MCK,2014-10-17,188.13,192.29,187.51,191.23,1290744
MCO,2014-10-17,91.13,92.38,90.63,91.52,1455591
MDLZ,2014-10-17,32.04,32.83,31.96,32.62,9832504
MDT,2014-10-17,62.59,62.59,61.38,61.99,18751811
MET,2014-10-17,48.51,49.14,48.3,48.86,8045031
MGM,2014-10-17,21.71,22.13,21.7,21.71,15206654
MHK,2014-10-17,127.21,129.73,126.31,128.83,850011
MKC,2014-10-17,66.46,67.33,66.21,67.1,1118584
MLM,2014-10-17,115.02,118.33,114.63,117.71,1462042
MMC,2014-10-17,50.2,50.79,49.95,50.63,2365003
MMM,2014-10-17,135.75,137.85,135.75,137.4,3749126
MNST,2014-10-17,30.41,30.9333,30.24,30.7033,3098964
MON,2014-10-17,111.59,111.76,110.32,111.28,4555827
MOS,2014-10-17,41.17,41.49,40.76,40.76,4998281
MO,2014-10-17,45.42,45.8,45.06,45.66,9306284
MPC,2014-10-17,39.49,40.26,39.015,39.625,6795468
MRK,2014-10-17,53.85,54.63,53.53,54.02,19718313
MRO,2014-10-17,33.95,34.485,33.66,33.93,9648046
MSFT,2014-10-17,43.2,43.935,42.79,43.63,40683346
MSI,2014-10-17,59.6,60.93,59.6,60.79,2226794
MS,2014-10-17,33.72,34,33.07,33.22,16422873
MTB,2014-10-17,113.91,115.67,112.73,112.86,1411376
MTD,2014-10-17,240,242.12,239.86,240.92,79878
MU,2014-10-17,28.91,29.73,28.57,28.765,34717116
MYL,2014-10-17,49.95,50.12,48.63,49.46,4412364
M,2014-10-17,57,57.38,56.08,56.21,4532964
NAVI,2014-10-17,17.73,18.62,17.71,18.61,4878778
NBL,2014-10-17,57.79,58.53,56.155,56.59,3137291
NCLH,2014-10-17,30.46,32.4,30.44,32.02,2323769
NDAQ,2014-10-17,40.09,40.54,39.73,40.16,1179332
NEE,2014-10-17,93.76,94.58,92.385,94.25,2430334
NEM,2014-10-17,22.72,22.79,22.32,22.4,6338299
NFLX,2014-10-17,51.4014,51.4385,48.7857,51.0128,79185463
NFX,2014-10-17,28.01,28.65,26.85,27.1,5547797
NI,2014-10-17,39.65,40.08,39.4,39.7,2702855
NKE,2014-10-17,43.89,44.175,43.465,43.59,11407164
NLSN,2014-10-17,42.235,42.55,41.755,42.03,1892429
NOC,2014-10-17,122.51,124.97,122.51,124.44,1058276
NOV,2014-10-17,71.67,72.9,69.46,70.44,5420872
NRG,2014-10-17,28.21,28.62,27.94,28.21,4108299
NSC,2014-10-17,105.99,107.21,105.81,106.54,1832701
NTAP,2014-10-17,38.67,39.37,38.62,38.82,2955902
NTRS,2014-10-17,64.81,64.81,62.97,63.3,1807617
NUE,2014-10-17,49.97,50.69,49.67,49.91,2673261
NVDA,2014-10-17,17.66,17.865,17.35,17.42,7268519
NWL,2014-10-17,32.27,33.47,32.2,33.33,3060980
NWSA,2014-10-17,14.77,14.94,14.58,14.71,4851481
NWS,2014-10-17,14.35,14.53,14.17,14.26,1807561
OKE,2014-10-17,57.17,58.548,56.48,57.36,2287298
OMC,2014-10-17,66.44,67.44,66.21,67.11,1947186
ORCL,2014-10-17,37.69,38.015,37.34,37.87,21122693
ORLY,2014-10-17,150.27,152.74,149.4,152.085,858153
OXY,2014-10-17,87.34,90.59,87.34,88.36,8834056
O,2014-10-17,44.26,44.28,43.355,43.54,1777930
PAYX,2014-10-17,43.42,43.87,43.1003,43.495,2111832
PBCT,2014-10-17,14,14.08,13.71,13.82,8941191
PCAR,2014-10-17,58.49,59.16,58.14,58.4,2658383
PCG,2014-10-17,44.88,44.97,44.48,44.7,3890063
PCLN,2014-10-17,1090.17,1094.5,1073.02,1077.27,901729
PDCO,2014-10-17,40.08,40.48,39.83,40.42,619948
PEG,2014-10-17,37.66,38.19,36.88,37.5,2577721
PEP,2014-10-17,91.09,92,90.55,91.51,6260164
PFE,2014-10-17,27.81,28.01,27.63,27.83,32572812
PFG,2014-10-17,48.91,49.665,48.65,49.36,1845513
PGR,2014-10-17,24.62,24.88,24.58,24.76,5313641
PG,2014-10-17,82.95,83.48,82.03,83.27,11786627
PHM,2014-10-17,17.59,18.44,17.51,18.23,8917808
PH,2014-10-17,106.3,108.49,104.42,104.42,1815466
PKG,2014-10-17,62.29,63.63,62,62.35,1918457
PKI,2014-10-17,40.39,40.83,39.93,40,1226937
PLD,2014-10-17,38.56,39.14,38.43,39.09,3876558
PM,2014-10-17,84.97,86.01,84.44,86,7621728
PNC,2014-10-17,79.52,80.19,78.98,79.77,3684718
PNR,2014-10-17,62.43,64.07,62.39,63.74,2827242
PNW,2014-10-17,57.43,57.915,56.6,57.72,688333
PPG,2014-10-17,92.32,94.185,91.825,93.625,3454772
PPL,2014-10-17,33.25,33.4,32.85,33.35,4779476
PRGO,2014-10-17,147.42,148.68,144.51,145.78,825792
PRU,2014-10-17,79.74,81.54,79.63,81.06,3523901
PSA,2014-10-17,170.78,172.12,169.04,171.52,742886
PSX,2014-10-17,70.69,73.15,70.19,72.21,8218504
PVH,2014-10-17,112.44,112.48,110.32,110.75,1150010
PWR,2014-10-17,30.75,31.675,30.72,31.48,2460598
PXD,2014-10-17,181,184.17,176.51,178.68,2436436
PX,2014-10-17,122.87,124.66,122.83,124.11,1438389
QCOM,2014-10-17,72.05,72.88,71.54,72.43,8469646
RCL,2014-10-17,55.94,58.79,55.31,57.71,5213613
REGN,2014-10-17,366.99,376.88,362.02,369.64,2471408
REG,2014-10-17,57.34,57.35,56.13,56.38,439073
RE,2014-10-17,160.06,160.48,158.2,160.1,215577
RF,2014-10-17,9.14,9.25,9.04,9.1,25394606
RHI,2014-10-17,47.09,47.53,46.97,47.07,1286391
RHT,2014-10-17,55.41,56.55,55.34,55.69,1669875
RJF,2014-10-17,50.71,51.47,50.25,51.28,1015989
RL,2014-10-17,158.93,159.51,155.56,156.25,1177159
RMD,2014-10-17,46.78,47.57,46.29,46.77,1649020
ROK,2014-10-17,104.68,106.7,104.63,105.17,1306622
ROP,2014-10-17,142.4,145.25,142.4,144.47,423311
ROST,2014-10-17,38.53,38.765,38.005,38.595,3840336
RRC,2014-10-17,70.15,70.7,66.66,67.32,3461686
RSG,2014-10-17,37.93,38.38,37.7682,38.2,2030085
RTN,2014-10-17,98.43,99.22,97.32,97.45,1907162
SBAC,2014-10-17,107.25,108.76,107.23,108.3,1080686
SBUX,2014-10-17,36.675,36.955,36.44,36.77,9581060
SCG,2014-10-17,51.85,51.85,50.85,51.35,1281356
SCHW,2014-10-17,25.94,26.13,25.61,25.84,9136551
SEE,2014-10-17,32.36,32.99,32.08,32.51,2856040
SHW,2014-10-17,213.76,218.8,213.47,217.01,891527
SIG,2014-10-17,109.15,110.63,108.19,109.62,904521
SJM,2014-10-17,99.2,99.22,97.82,98.66,495529
SLB,2014-10-17,97.31,98.44,93.08,93.97,17948521
SLG,2014-10-17,108.92,108.92,107.08,108.25,873185
SNA,2014-10-17,121.74,123.08,120.785,122.35,818953
SNI,2014-10-17,72.03,72.86,71.76,72.68,1096147
SNPS,2014-10-17,37.64,37.93,37.43,37.83,371231
SO,2014-10-17,46.49,46.54,45.52,46.22,8993433
SPGI,2014-10-17,76.92,79.63,76.85,79.55,2161576
SPG,2014-10-17,166.92,168.67,165.22,168.42,1872409
SRCL,2014-10-17,117.52,118.87,116.19,118.33,438621
SRE,2014-10-17,102.08,103.55,101.96,103.36,1238228
STI,2014-10-17,35.49,36.28,35.41,35.84,6799853
STT,2014-10-17,67.09,67.745,66.65,67.38,3229416
STX,2014-10-17,52.86,53.61,52.54,52.95,2022747
STZ,2014-10-17,82.95,84.43,82.65,84.05,1475769
SWKS,2014-10-17,52.75,53.16,50.7,51.06,4906275
SWK,2014-10-17,83.65,85.05,83.56,84.19,1438864
SYF,2014-10-17,24.72,25.1,24.65,24.78,981663
SYK,2014-10-17,79.39,80.86,79.36,80.28,3047561
SYMC,2014-10-17,22.18,22.57,21.99,22.32,5017310
SYY,2014-10-17,36.51,36.63,36.21,36.5,4967760
TAP,2014-10-17,68.75,70.66,68.41,69.96,1966483
TDG,2014-10-17,174.25,176.48,173.64,174.85,276877
TEL,2014-10-17,52.98,54.48,52.89,53.44,2017593
TGT,2014-10-17,59.93,60.06,58.9,59.07,6508908
TIF,2014-10-17,91.5,91.71,88.65,88.84,1908325
TJX,2014-10-17,60.33,60.63,59.65,60.4,7058603
TMK,2014-10-17,50.75,51.44,50.68,51.31,574303
TMO,2014-10-17,110.62,113.165,110.26,112.36,2354184
TPR,2014-10-17,35.38,35.42,34.42,34.49,5164508
TRIP,2014-10-17,80.82,81.46,80.5,81.05,1818492
TROW,2014-10-17,76.19,77.3,75.69,76.39,2009331
TRV,2014-10-17,92.12,93.4,91.88,93.24,2948235
TSCO,2014-10-17,58.95,59.47,58.1,58.83,819448
TSN,2014-10-17,37.68,38.31,37.35,37.56,5635211
TSS,2014-10-17,29.02,29.485,28.9,29.29,835508
TWX,2014-10-17,76.3,77.51,75.74,75.85,8189951
TXN,2014-10-17,43.95,44.62,43.58,43.67,12992266
TXT,2014-10-17,36.26,38.54,36.24,36.65,9532061
T,2014-10-17,33.81,34.2,33.66,34.08,24470612
UAA,2014-10-17,32.885,33.2415,32.45,32.565,5838172
UAL,2014-10-17,44.25,45.45,43.97,44.68,4644522
UDR,2014-10-17,29.07,29.1,28.36,28.52,2286328
UHS,2014-10-17,103.78,105.07,103.04,103.31,863236
ULTA,2014-10-17,115.39,116.79,114.75,116.57,1144064
UNH,2014-10-17,86.85,88.81,86.75,88.18,8532850
UNM,2014-10-17,32.48,32.86,32.28,32.74,1341778
UNP,2014-10-17,105.95,106.975,105.64,106.4,7120331
UPS,2014-10-17,96.4,97.54,96.21,97.26,3617932
URI,2014-10-17,103.39,106.5,100.5,103.27,3487861
USB,2014-10-17,39.64,39.67,39.18,39.4,9192869
UTX,2014-10-17,100.3,101.98,100.24,101.53,7281991
VAR,2014-10-17,79.46,80.25,79,79.34,586609
VFC,2014-10-17,64.36,64.58,63.75,63.76,3026524
VIAB,2014-10-17,69.91,70.08,68.62,69.31,2530776
VLO,2014-10-17,45.34,45.79,44.5,45.15,8897460
VMC,2014-10-17,57.5,59.45,57.44,59.09,2916275
VNO,2014-10-17,104.64,104.94,103.425,104.67,1013480
VRSK,2014-10-17,59.52,60.28,59.25,59.46,895170
VRSN,2014-10-17,54.57,55.06,54,54.24,866418
VRTX,2014-10-17,101.13,102.95,99.26,102.35,1825852
VTR,2014-10-17,66.55,66.59,65.68,66.41,3060832
VZ,2014-10-17,47.8,48.19,47.61,48.07,18086282
V,2014-10-17,51.21,51.6425,50.8925,51.5,12731560
WAT,2014-10-17,95.78,97.09,95.45,96.98,789275
WBA,2014-10-17,60.7,60.832,59.76,60.27,8116081
WDC,2014-10-17,86.39,87.8,86.27,86.84,2276694
WEC,2014-10-17,47.35,47.37,46.53,47.19,2786668
WFC,2014-10-17,48.49,49.025,48.41,48.69,28314046
WHR,2014-10-17,146.97,150.965,146.145,150.04,1240859
WMB,2014-10-17,51.67,53.28,51.67,52.1,12866861
WMT,2014-10-17,74.18,74.5,73.03,74.1,11472069
WM,2014-10-17,46.54,46.86,46.31,46.72,2274748
WU,2014-10-17,15.96,16.125,15.765,15.91,4030803
WYNN,2014-10-17,185.61,187.6,181.05,182.45,2219836
WYN,2014-10-17,75.03,77.66,74.87,76.24,1501862
WY,2014-10-17,32.66,33.05,32.56,32.99,4801374
XEC,2014-10-17,112.35,113.29,108.05,109.14,1749679
XEL,2014-10-17,32.09,32.1,31.61,31.89,5540580
XLNX,2014-10-17,40.5,42.69,40.47,41.05,15812691
XL,2014-10-17,32.33,32.4,32.03,32.24,1893063
XOM,2014-10-17,91.13,92.25,90.5,91.21,18194303
XRAY,2014-10-17,45.17,45.72,44.79,45.3,1226500
XRX,2014-10-17,50.2,50.92,49.92,50.72,2405504
XYL,2014-10-17,34.33,34.66,33.81,34.21,1407857
YUM,2014-10-17,68.4,68.85,67.965,68.37,2901659
ZBH,2014-10-17,96.86,97.935,96.62,97.52,912770
ZION,2014-10-17,26.53,26.62,26.09,26.33,3534797
ZTS,2014-10-17,35.4,35.6,34.95,35.37,3438534
AAL,2014-10-20,34.19,35.39,34.0009,35.22,13532715
AAPL,2014-10-20,98.315,99.96,98.22,99.76,77517279
AAP,2014-10-20,135.5,139.85,135.49,139.57,900607
ABBV,2014-10-20,52.56,54.59,52.25,54.41,17954637
ABC,2014-10-20,75.87,76.02,75.11,75.49,2599298
ABT,2014-10-20,40.85,41.51,40.67,41.46,5014431
ACN,2014-10-20,75.68,76.74,75.33,76.44,2457660
ADBE,2014-10-20,64.25,64.73,63.7,64.68,4266231
ADI,2014-10-20,44.75,45.4,44.61,45.32,1884406
ADM,2014-10-20,44.45,45.61,44.42,45.4,4476442
ADP,2014-10-20,72.54,73.39,72.35,73.35,2125360
ADSK,2014-10-20,50.74,51.84,50.15,51.82,2905272
ADS,2014-10-20,259.36,262.08,257.2,261.05,709325
AEE,2014-10-20,39.73,40.49,39.66,40.46,1505851
AEP,2014-10-20,54.59,55.45,54.5,55.36,2164316
AES,2014-10-20,13.3,13.41,13.14,13.36,5166941
AET,2014-10-20,75.41,76.495,75.34,76.45,2112595
AFL,2014-10-20,56.89,57.24,56.55,57.22,1798912
AGN,2014-10-20,225.44,226.99,223.08,226.67,1699548
AIG,2014-10-20,51.34,51.42,50.585,51.01,8868182
AIV,2014-10-20,33.43,34.03,33.43,34.03,969467
AIZ,2014-10-20,62.33,62.87,62.06,62.77,413400
AJG,2014-10-20,44.46,44.88,44.46,44.88,472762
AKAM,2014-10-20,53.66,54.4,53.52,53.99,2337563
ALB,2014-10-20,54.52,55.39,53.85,55.36,1406492
ALGN,2014-10-20,48.32,48.4795,46.82,47.59,926749
ALK,2014-10-20,44.7,46.23,44.53,46.22,1941346
ALLE,2014-10-20,46.58,47.17,46.57,46.9,606288
ALL,2014-10-20,60.46,60.95,60.31,60.85,1837696
ALXN,2014-10-20,164.49,169.58,164.27,168.2,1179649
AMAT,2014-10-20,19.73,20.135,19.65,20.07,10231144
AMD,2014-10-20,2.7905,2.795,2.6,2.67,28716992
AME,2014-10-20,48.71,49.3,48.32,49.27,1447958
AMGN,2014-10-20,133.28,137.55,133.01,137.51,6623760
AMG,2014-10-20,184.15,186.42,183.44,185.68,387004
AMP,2014-10-20,111.8,113.59,111.345,113.47,888158
AMT,2014-10-20,93.21,94.13,92.835,94.09,1412837
AMZN,2014-10-20,302.95,306.53,302.02,306.21,3239490
ANDV,2014-10-20,60.85,65.71,60.85,65.43,6355845
ANSS,2014-10-20,72.95,74.14,72.39,74.12,325720
ANTM,2014-10-20,115.31,116.6,115,116.23,1609146
AON,2014-10-20,80.42,81.33,80.05,80.2,2597222
AOS,2014-10-20,23.52,23.9375,23.4525,23.925,1620878
APA,2014-10-20,73.05,73.32,71.76,72.93,4547756
APC,2014-10-20,88.38,90.67,88.14,90.67,6366728
APD,2014-10-20,128.93,129.97,128.37,129.97,1321847
APH,2014-10-20,47.85,48.3,47.75,48.26,1152886
ARE,2014-10-20,80.07,80.8,79.82,80.74,356746
ARNC,2014-10-20,46.62,47.13,46.32,47.07,5075410
ATVI,2014-10-20,18.81,18.92,18.67,18.87,6568899
AVB,2014-10-20,149.12,150.44,148.89,150.35,836521
AVGO,2014-10-20,76.67,78.0599,75.8,77.99,1437463
AVY,2014-10-20,42.81,43.46,42.67,43.43,1139320
AWK,2014-10-20,49.75,50.78,49.638,50.74,645907
AXP,2014-10-20,82.79,84.1,82.6302,84.01,5239508
AYI,2014-10-20,128.3,130.16,128.3,130.1,377774
AZO,2014-10-20,508.49,517.85,508.49,517.03,207394
A,2014-10-20,52.07,52.38,50.86,52.35,4942206
BAC,2014-10-20,16.2,16.33,16.16,16.26,76510730
BAX,2014-10-20,67.28,67.95,66.805,67.94,3202850
BA,2014-10-20,123.39,124.72,123,124.31,3676264
BBT,2014-10-20,35.08,35.435,35.07,35.37,5224446
BBY,2014-10-20,31.37,32.35,31.37,32.19,3589321
BDX,2014-10-20,122,123.02,121.65,122.66,1908264
BEN,2014-10-20,51.41,51.94,51.18,51.89,2008604
BF.B,2014-10-20,43.5,43.665,43.18,43.49,727682
BIIB,2014-10-20,305.24,321.48,305.24,311.41,1513757
BK,2014-10-20,36.44,36.5,36.13,36.36,4123449
BLK,2014-10-20,313.74,315.56,312,313.13,782838
BLL,2014-10-20,32.56,33.055,32.523,32.985,2462534
BMY,2014-10-20,50.38,50.63,50.06,50.56,5871016
BRK.B,2014-10-20,137.07,137.48,136.41,137.23,3245500
BSX,2014-10-20,11.37,11.61,11.345,11.61,6051454
BWA,2014-10-20,54.73,55.33,54.25,54.59,1195150
BXP,2014-10-20,119.68,120.94,119.365,120.92,594378
CAG,2014-10-20,33.53,34.34,33.53,34.27,6484630
CAH,2014-10-20,73.31,74.27,72.9,74.11,2476820
CAT,2014-10-20,94.53,95.3,93.27,94.03,4274409
CA,2014-10-20,26.19,26.66,26.07,26.61,3272132
CBG,2014-10-20,28.95,29.5,28.91,29.49,1278509
CBOE,2014-10-20,54.47,56.12,53.99,56.11,713761
CBS,2014-10-20,52.97,53.75,52.88,53.47,8759135
CB,2014-10-20,104.28,105.16,104.07,105.09,1339962
CCI,2014-10-20,80.58,82.51,80.45,82.46,1966682
CCL,2014-10-20,35.36,36.14,35.25,35.92,6960783
CDNS,2014-10-20,16.51,16.73,16.395,16.62,4104963
CELG,2014-10-20,88.84,92.55,88.57,92,7980702
CERN,2014-10-20,56.96,58.34,56.88,58.32,1305620
CFG,2014-10-20,21.82,22.38,21.82,22.38,1870599
CF,2014-10-20,49.126,49.94,48.822,49.66,3726555
CHD,2014-10-20,34.165,34.815,34.0425,34.795,1258466
CHK,2014-10-20,20.16,20.75,20.05,20.64,10405035
CHRW,2014-10-20,67.7,69,67.7,68.99,1548079
CHTR,2014-10-20,143.9,148.3,143.4,148.18,1409740
CINF,2014-10-20,46.6,47.15,46.56,47.145,597123
CI,2014-10-20,89.3,90.7,89.19,90.6,986024
CLX,2014-10-20,96.2,97.78,96.2,97.73,1140743
CL,2014-10-20,63.58,64.6,63.58,64.54,3022174
CMA,2014-10-20,43.4,44.2,43.03,43.79,2777994
CMCSA,2014-10-20,25.34,25.7275,25.1125,25.65,28390932
CME,2014-10-20,78.33,79.65,77.82,79.39,1336605
CMG,2014-10-20,643,654.73,641.19,653.03,1216053
CMI,2014-10-20,129.97,130.9,129.58,130.88,1220104
CMS,2014-10-20,30.56,31.39,30.56,31.37,2353734
CNC,2014-10-20,39.425,40.04,39.08,40.02,1121254
CNP,2014-10-20,23.16,23.65,23.06,23.54,3750890
COF,2014-10-20,76.23,76.73,76,76.5,4578807
COG,2014-10-20,30.83,31.47,30.63,30.82,5874101
COL,2014-10-20,75.99,76.66,75.98,76.6,648186
COO,2014-10-20,149.76,151.36,147.73,151.3,494189
COP,2014-10-20,68.18,68.96,67.33,68.83,6748732
COST,2014-10-20,124.83,128.87,124.65,128.42,3506170
COTY,2014-10-20,16.39,16.53,16.155,16.41,1000093
CPB,2014-10-20,41.99,42.84,41.95,42.75,766397
CRM,2014-10-20,54.75,56.38,54.69,56.03,3805631
CSCO,2014-10-20,22.9,23.08,22.69,22.93,34386940
CSX,2014-10-20,32.37,33.59,32.33,33.51,19288056
CTAS,2014-10-20,69.29,69.35,68.7,69.05,811805
CTL,2014-10-20,38.9,39.33,38.65,39.28,2033907
CTSH,2014-10-20,43.9,44.3265,43.55,43.57,4821222
CTXS,2014-10-20,64.06,65.335,63.54,65.175,2859406
CVS,2014-10-20,80.06,81.97,79.85,81.76,5721383
CVX,2014-10-20,111.53,112.2754,110.97,111.49,8830023
CXO,2014-10-20,104.56,107.99,102.65,105.18,876574
C,2014-10-20,50.03,50.62,49.96,50.53,13796840
DAL,2014-10-20,35.51,36.13,35.012,36.04,19952055
DE,2014-10-20,82.71,82.91,82.05,82.2,4822670
DFS,2014-10-20,62.45,62.85,62.32,62.7,2386921
DGX,2014-10-20,58.65,59.65,58.395,59.65,1547683
DG,2014-10-20,60.02,61.65,60.01,61.52,6231476
DHI,2014-10-20,21.52,22.24,21.46,22.11,9361231
DHR,2014-10-20,74.63,74.91,73.99,74.73,2954841
DISCA,2014-10-20,34.5,34.8,34.06,34.65,2064471
DISCK,2014-10-20,34.3,34.4,33.7,34.16,1579163
DISH,2014-10-20,58.76,58.91,58.13,58.7,1275715
DIS,2014-10-20,84.23,85.61,84.145,85.52,8306147
DLR,2014-10-20,64.49,65.47,64.29,65.29,979748
DLTR,2014-10-20,56.74,57.36,56.21,57.34,2246949
DOV,2014-10-20,74.56,74.8,73.96,74.59,1424706
DPS,2014-10-20,63.1,64.95,62.96,64.88,1790173
DRE,2014-10-20,17.76,18.19,17.76,18.18,1496340
DRI,2014-10-20,48.61,49.12,48.42,49.11,1313232
DTE,2014-10-20,77,78.7425,77,78.64,1372583
DUK,2014-10-20,78.57,79.64,78.56,79.5,2503218
DVA,2014-10-20,72.75,73.58,72.62,73.56,713649
DVN,2014-10-20,58.33,59.15,57.35,57.98,3820519
D,2014-10-20,68.82,69.57,68.63,69.47,2032984
EA,2014-10-20,34.14,35.05,34.11,34.93,3344139
EBAY,2014-10-20,48.04,49.36,47.91,49.2,12497958
ECL,2014-10-20,107.98,109.96,107.92,109.95,885149
ED,2014-10-20,60.75,61.52,60.74,61.46,2701790
EFX,2014-10-20,72.5,73,72.46,72.95,559904
EIX,2014-10-20,58.76,60,58.76,59.82,2749458
EL,2014-10-20,72.14,73.29,71.89,73.11,1232692
EMN,2014-10-20,74.82,75.89,74.48,75.89,1633475
EMR,2014-10-20,60.88,61.24,60.64,61.23,3655440
EOG,2014-10-20,91.63,93.13,90.77,92.76,4420632
EQIX,2014-10-20,205.19,207.35,201.065,203.68,846627
EQR,2014-10-20,65.92,67.2,65.79,67.19,1934331
EQT,2014-10-20,83.27,84.41,81.68,83.1,1383090
ESRX,2014-10-20,70.52,71.6,70.44,71.52,2195261
ESS,2014-10-20,186.74,189.84,186.28,189.65,289934
ES,2014-10-20,47.22,48.15,47.15,48.07,2023200
ETFC,2014-10-20,20.27,20.51,20,20.44,3731539
ETN,2014-10-20,60.97,61.19,60.37,61.1,2708834
ETR,2014-10-20,79.29,79.95,79.1,79.84,1271721
EW,2014-10-20,49.53,50.96,49.3451,50.935,1805580
EXC,2014-10-20,34.35,35.01,34.33,34.99,4413022
EXPD,2014-10-20,39.57,39.88,39.41,39.86,948475
EXPE,2014-10-20,74.16,77.48,74,77.25,2479415
EXR,2014-10-20,54.87,55.47,54.84,55.47,611055
FAST,2014-10-20,40.87,41.52,40.87,41.4,1500056
FBHS,2014-10-20,40.01,40.47,39.88,40.13,1238355
FB,2014-10-20,75.6,77.09,75.38,76.95,34701260
FCX,2014-10-20,30.55,30.94,30.46,30.76,9478623
FDX,2014-10-20,155.72,156.15,154.01,155.87,1692704
FE,2014-10-20,34.72,35.1201,34.6701,34.94,3332935
FFIV,2014-10-20,113.02,113.31,110.75,112.88,1113160
FISV,2014-10-20,62.66,62.97,62.25,62.91,972690
FIS,2014-10-20,53.03,53.77,53.03,53.74,1068206
FITB,2014-10-20,18.13,18.38,18.05,18.35,8806165
FLIR,2014-10-20,28.93,29.22,28.71,29.195,956653
FLR,2014-10-20,61.97,62.57,61.95,62.38,1209749
FLS,2014-10-20,64.75,65.28,64.11,64.54,1121725
FL,2014-10-20,53.43,54.39,53.31,54.37,1908110
FMC,2014-10-20,56.34,56.84,56.33,56.8,1215961
FOXA,2014-10-20,33.24,33.24,32.53,33.04,14502135
FOX,2014-10-20,31.66,32.88,31.47,31.96,2411944
FRT,2014-10-20,122.01,123.62,121.97,123.57,256619
FTI,2014-10-20,50.42,50.99,49.82,50.87,1789137
F,2014-10-20,14.04,14.18,13.95,14.17,18972604
GD,2014-10-20,120.51,121.35,120.275,121.3,1115698
GE,2014-10-20,24.91,25.12,24.71,25.03,33868474
GGP,2014-10-20,24.16,24.4,24.06,24.4,2610434
GILD,2014-10-20,101.15,103.59,100.82,102.21,11892203
GIS,2014-10-20,49.3,50.05,49.25,49.92,2621735
GLW,2014-10-20,17.7,18.1,17.7,18.08,5926195
GM,2014-10-20,30.22,30.52,30.02,30.34,11700578
GOOGL,2014-10-20,520.45,533.16,519.14,532.38,2749830
GOOG,2014-10-20,509.45,521.76,508.1,520.84,2605505
GPC,2014-10-20,87.96,89.5,87.06,89.44,900305
GPN,2014-10-20,36.075,36.47,36.075,36.455,1105196
GPS,2014-10-20,35.82,36.33,35.79,36.31,3960980
GRMN,2014-10-20,52.26,52.84,52.12,52.82,716464
GS,2014-10-20,176.22,178,175.82,177.84,2307943
GT,2014-10-20,20.12,20.6701,20.12,20.41,3812119
GWW,2014-10-20,230.51,232.26,229.37,230.42,776041
HAL,2014-10-20,53.22,53.97,51.61,52.92,19260075
HAS,2014-10-20,53.89,57.16,53.87,56.51,3106027
HBAN,2014-10-20,9.06,9.18,9.06,9.12,11692463
HBI,2014-10-20,26,26.325,26,26.24,2688064
HCA,2014-10-20,69.38,70.58,67.69,70.46,3967485
HCN,2014-10-20,67.02,68.06,66.69,68.05,1862347
HCP,2014-10-20,42.53,42.96,42.37,42.91,1732563
HD,2014-10-20,89.87,92.07,89.77,91.85,5614727
HES,2014-10-20,78.57,80.19,78.05,79.71,3420673
HIG,2014-10-20,36,36.6501,35.87,36.45,5487012
HII,2014-10-20,93.78,94.0568,92.565,93.17,380417
HOG,2014-10-20,58.62,58.7,57.88,58.38,2993847
HOLX,2014-10-20,23.76,24.02,23.61,24.01,1073700
HON,2014-10-20,89.35,90.015,88.97,90,4513365
HP,2014-10-20,84.91,87.77,84.42,87.47,1487512
HRB,2014-10-20,29.85,30.26,29.76,30.23,4849072
HRL,2014-10-20,25.11,25.77,25.105,25.74,1335580
HRS,2014-10-20,64.1,64.94,63.98,64.74,624192
HSIC,2014-10-20,56.225,56.81,56.195,56.81,942156
HST,2014-10-20,21.47,21.92,21.41,21.91,11524052
HSY,2014-10-20,92,93.37,91.62,93.22,682192
HUM,2014-10-20,128.14,130.17,128.1,130.1,868382
IBM,2014-10-20,166.845,170.331,166.69,169.1,23416511
ICE,2014-10-20,39.478,40.044,39.25,39.976,3187805
IDXX,2014-10-20,59.425,60.3,59.095,60.29,844400
IFF,2014-10-20,95.33,96.34,94.88,96.31,334917
ILMN,2014-10-20,165.58,166,161,164.47,1876543
INCY,2014-10-20,50.1,51.03,49.8601,50.79,1058267
INFO,2014-10-20,22.86,23.04,22.51,22.97,154179
INTC,2014-10-20,31.04,31.7,30.9,31.58,30523697
INTU,2014-10-20,80.72,81.25,80.18,81.04,1229271
IPG,2014-10-20,17.46,17.565,17.39,17.49,2521081
IP,2014-10-20,46.43,48.48,46.39,48.39,3522840
IQV,2014-10-20,55.04,55.41,54.26,54.78,372529
IRM,2014-10-20,32.24,33.15,32.23,33.14,1684631
IR,2014-10-20,56.38,57.25,56.09,57.15,2680104
ISRG,2014-10-20,159.9665,162.2298,157.2065,161.7532,1381377
ITW,2014-10-20,83.26,83.87,82.88,83.41,2029381
IT,2014-10-20,73.57,74.37,73.57,74.37,253299
IVZ,2014-10-20,36.5,36.75,36.335,36.7,2664747
JBHT,2014-10-20,74.63,75.61,74.63,74.86,818469
JCI,2014-10-20,41.8639,42.2827,41.6649,42.0523,2711862
JEC,2014-10-20,45.74,46.1,45.27,45.4,1277604
JNJ,2014-10-20,98.83,99.2,98.32,99.2,7991982
JNPR,2014-10-20,19.37,19.9,19.28,19.8,4820312
JPM,2014-10-20,56.1,56.7472,56.07,56.63,10808475
JWN,2014-10-20,68.71,70.21,68.55,70.06,1152035
KEY,2014-10-20,12.41,12.52,12.37,12.5,11995328
KIM,2014-10-20,22.82,23.14,22.74,23.12,2377127
KLAC,2014-10-20,68.27,69.59,67.84,69.56,951403
KMB,2014-10-20,106.21,108.07,106.13,108.04,1652159
KMI,2014-10-20,36.95,37.59,36.82,37.57,8710222
KMX,2014-10-20,46.58,47.5,46.58,47.08,1643812
KORS,2014-10-20,71.31,73.49,71.08,73.13,2059973
KO,2014-10-20,42.75,43.4672,42.71,43.29,17647782
KR,2014-10-20,25.795,26.4618,25.768,26.425,5854884
KSS,2014-10-20,56.54,57.84,56.5,57.52,2520764
KSU,2014-10-20,114.43,117.41,114.34,116.42,1101754
K,2014-10-20,60.45,61.77,60.45,61.76,2130448
LB,2014-10-20,67.2,69.43,67.16,69.33,1935650
LEG,2014-10-20,34.45,34.98,34.38,34.97,1058179
LEN,2014-10-20,40.7353,42.2108,40.7353,42.1078,5169816
LH,2014-10-20,98.27,98.99,98.1,98.94,449171
LKQ,2014-10-20,26.13,26.615,26.13,26.48,965297
LLL,2014-10-20,110.03,110.65,108.8,109.55,1320800
LLY,2014-10-20,62.63,63.1,62.4,63.1,2900656
LMT,2014-10-20,175.93,176.37,173.93,175.53,2055612
LNC,2014-10-20,47.79,48.32,47.56,48.14,2164397
LNT,2014-10-20,29.03,29.665,29.02,29.63,1323816
LOW,2014-10-20,52.35,53.63,52.35,53.49,5876152
LRCX,2014-10-20,69.34,71.33,68.59,71.32,1838781
LUK,2014-10-20,22.28,22.45,22.08,22.36,2370117
LUV,2014-10-20,31.38,33.09,31.38,32.84,13592726
LYB,2014-10-20,89.38,92.27,89.26,92.02,4532750
L,2014-10-20,41.09,41.5,40.97,41.49,923559
MAA,2014-10-20,67.5,68.94,67.5,68.87,408957
MAC,2014-10-20,66.02,66.89,65.835,66.88,416032
MAR,2014-10-20,64.94,67.63,64.9,67.02,3737018
MAS,2014-10-20,21.71,22.33,21.59,22.28,4987797
MAT,2014-10-20,28.86,29.57,28.79,29.465,6005013
MA,2014-10-20,71.21,72.0551,71.14,72.04,3281898
MCD,2014-10-20,90.96,91.59,90.7073,91.59,5408134
MCHP,2014-10-20,38.23,39.15,38,39.12,3656794
MCK,2014-10-20,190.31,193.26,190.31,193.09,918172
MCO,2014-10-20,91.22,91.755,90.92,91.49,1007869
MDLZ,2014-10-20,32.46,32.98,32.317,32.94,6908089
MDT,2014-10-20,62.18,64.07,62.15,63.84,12465512
MET,2014-10-20,48.68,49.225,48.39,49.15,4953688
MGM,2014-10-20,21.76,22.09,21.52,21.7,7539217
MHK,2014-10-20,128.53,130.15,128.52,130.03,494905
MKC,2014-10-20,67,67.965,66.98,67.94,501703
MLM,2014-10-20,117.18,119.7,116.35,119.6,889578
MMC,2014-10-20,50.62,50.72,50.31,50.56,1771508
MMM,2014-10-20,137.15,137.75,136.76,137.6,2782534
MNST,2014-10-20,30.67,31.79,30.6033,31.7766,3251574
MON,2014-10-20,111.34,112.81,111.05,112.63,3970930
MOS,2014-10-20,40.86,42,40.82,41.8,3640552
MO,2014-10-20,45.72,46.5,45.61,46.42,5280721
MPC,2014-10-20,39.6,40.705,39.6,40.32,5336656
MRK,2014-10-20,54.22,54.27,53.92,54.05,12064131
MRO,2014-10-20,33.8,34.45,33.6099,34.26,5146616
MSFT,2014-10-20,43.06,44.14,42.81,44.08,34530887
MSI,2014-10-20,60.56,61.26,60.33,61.25,1428763
MS,2014-10-20,33.13,33.6795,33.13,33.32,11047493
MTB,2014-10-20,112.42,113.46,112.42,113.09,868191
MTD,2014-10-20,240.03,241.93,237.18,241.65,120319
MU,2014-10-20,29.11,29.73,28.81,29.69,22357837
MYL,2014-10-20,49.48,50.39,48.67,50.31,5946582
M,2014-10-20,56.2,57.215,56.12,57.07,3689105
NAVI,2014-10-20,18.51,18.92,18.38,18.64,2515974
NBL,2014-10-20,56.55,57.77,56.46,57.51,2046051
NCLH,2014-10-20,32.12,32.93,32.045,32.91,828144
NDAQ,2014-10-20,40.21,40.8,39.99,40.74,658995
NEE,2014-10-20,94.29,95.23,94.19,95.13,1391987
NEM,2014-10-20,22.66,22.91,22.48,22.85,4655312
NFLX,2014-10-20,50.8571,52.7414,50.7931,51.3171,33538421
NFX,2014-10-20,27.07,28.33,27,28.1,3995745
NI,2014-10-20,39.72,40.79,39.69,40.74,2019878
NKE,2014-10-20,43.4,44.4625,43.385,44.45,6746026
NLSN,2014-10-20,41.85,42.25,41.71,42.15,1844206
NOC,2014-10-20,124.1,124.75,123.4,124.67,973319
NOV,2014-10-20,70.5,71.085,69.51,70.98,3580260
NRG,2014-10-20,28.18,28.55,28.08,28.44,2265460
NSC,2014-10-20,105.66,107.23,105.18,107.07,2054354
NTAP,2014-10-20,38.25,38.6,37.44,38.54,4809747
NTRS,2014-10-20,63.95,64.6995,62.97,63.61,1220563
NUE,2014-10-20,49.78,50.58,49.69,50.48,1284204
NVDA,2014-10-20,17.42,17.725,17.3,17.57,5008404
NWL,2014-10-20,33.31,33.695,33.16,33.66,892472
NWSA,2014-10-20,14.83,14.91,14.6,14.9,4289925
NWS,2014-10-20,14.21,14.43,14.21,14.425,1863680
OKE,2014-10-20,57.36,58.8,57.29,58.7,1723309
OMC,2014-10-20,66.85,67.37,66.71,67.28,1238508
ORCL,2014-10-20,36.31,37.81,35.82,37.8,16657339
ORLY,2014-10-20,152.27,155.23,151.874,154.96,960530
OXY,2014-10-20,88.14,88.88,87.6228,88.74,3791729
O,2014-10-20,43.54,44.16,43.5,44.16,1193859
PAYX,2014-10-20,43.4,43.77,43.33,43.75,1756966
PBCT,2014-10-20,13.61,14,13.61,13.99,4296878
PCAR,2014-10-20,58.18,58.45,57.515,57.92,2032646
PCG,2014-10-20,44.61,45.41,44.56,45.39,2672167
PCLN,2014-10-20,1076.52,1104.44,1074.73,1103.07,590819
PDCO,2014-10-20,41.15,41.15,40.13,40.56,591961
PEG,2014-10-20,37.53,38.22,37.53,38.16,2080216
PEP,2014-10-20,91.66,93.72,91.59,93.55,6888587
PFE,2014-10-20,27.87,27.97,27.6,27.93,38925417
PFG,2014-10-20,48.77,49.24,48.48,49.17,1626535
PGR,2014-10-20,24.67,24.93,24.62,24.87,2689147
PG,2014-10-20,83.25,84.33,82.83,84.18,8558072
PHM,2014-10-20,18.25,18.86,18.25,18.81,7555974
PH,2014-10-20,104.52,107.01,104.26,106.83,1512008
PKG,2014-10-20,62.37,63.21,62.03,63.09,1790693
PKI,2014-10-20,39.89,40.17,39.82,40.07,1834959
PLD,2014-10-20,39.04,39.605,38.89,39.58,3368237
PM,2014-10-20,85.76,87.21,85.71,86.93,5537858
PNC,2014-10-20,79.28,79.97,79.155,79.64,2416812
PNR,2014-10-20,63.55,64.49,63.43,64.23,2630815
PNW,2014-10-20,57.72,58.56,57.59,58.5,782766
PPG,2014-10-20,93.89,95.635,93.385,95.59,2413438
PPL,2014-10-20,33.4,33.95,33.36,33.94,3755219
PRGO,2014-10-20,146.69,149.63,146.39,148.47,964713
PRU,2014-10-20,80.71,81.07,79.92,81,2177079
PSA,2014-10-20,171.51,173.21,171,173.15,573287
PSX,2014-10-20,71.76,72.9,71.66,72.35,3495516
PVH,2014-10-20,110.19,111.8,109.29,111.63,832876
PWR,2014-10-20,31.23,31.45,31.06,31.44,1396240
PXD,2014-10-20,177.61,181.58,176.74,179.71,1363717
PX,2014-10-20,123.36,125.63,123.32,125.51,1003032
QCOM,2014-10-20,72.05,73.3,72,73.27,6492346
RCL,2014-10-20,58.7,61.31,58.37,61.23,5565762
REGN,2014-10-20,367.79,369,360.095,366.125,1147170
REG,2014-10-20,56.43,57.48,56.43,57.44,364123
RE,2014-10-20,159.56,161.5,158.64,161.15,264516
RF,2014-10-20,9.08,9.28,9.08,9.16,22126306
RHI,2014-10-20,46.8,46.98,46.46,46.85,1382900
RHT,2014-10-20,55.24,56.42,54.94,56.34,1410975
RJF,2014-10-20,50.97,51.43,50.57,51.31,801490
RL,2014-10-20,155.31,157.47,154.03,157.2,914204
RMD,2014-10-20,46.54,47.09,46.51,47.04,1238025
ROK,2014-10-20,104.67,105.23,104.16,105.12,855813
ROP,2014-10-20,143.98,145.11,142.8,144.67,439173
ROST,2014-10-20,38.27,39.24,38.245,39.2,2420460
RRC,2014-10-20,66.98,68.04,65.56,66.29,2157671
RSG,2014-10-20,38.08,38.35,37.89,38.33,1573725
RTN,2014-10-20,97,97.45,95.91,96.84,1535968
SBAC,2014-10-20,108.6,110.16,108.11,108.99,1451207
SBUX,2014-10-20,36.805,37.375,36.7025,37.35,7957028
SCG,2014-10-20,51.32,52.21,51.32,52.17,997356
SCHW,2014-10-20,25.74,25.85,25.4,25.72,6906312
SEE,2014-10-20,32.44,32.95,32.39,32.59,2719573
SHW,2014-10-20,217,220.3,216.72,219.8,580476
SIG,2014-10-20,109.91,111.33,109,109.15,928473
SJM,2014-10-20,98.7,101.17,98.7,101.03,598972
SLB,2014-10-20,94.52,94.94,93.75,94.6,8209901
SLG,2014-10-20,108.23,109.86,108.19,109.79,715432
SNA,2014-10-20,122.43,124.49,121.98,124.36,551135
SNI,2014-10-20,72.89,73.6799,72.63,73.66,615343
SNPS,2014-10-20,37.69,38.14,37.37,38.1,567185
SO,2014-10-20,46.25,46.91,46.22,46.78,5549629
SPGI,2014-10-20,79.23,80.29,78.94,80.28,1264231
SPG,2014-10-20,168.67,170.42,168.13,170.35,1050448
SRCL,2014-10-20,117.83,119.01,117.79,118.96,380797
SRE,2014-10-20,103.45,104.7,103.11,104.6,912522
STI,2014-10-20,35.92,36.625,35.86,36.48,5058309
STT,2014-10-20,66.78,67.5,66.71,67.42,1461260
STX,2014-10-20,52.45,53.9,52.41,53.85,2290265
STZ,2014-10-20,84.62,85.16,84.08,85.07,1149097
SWKS,2014-10-20,50.89,51.965,50.45,51.86,3536299
SWK,2014-10-20,83.69,84.48,83.36,84.46,1604835
SYF,2014-10-20,24.75,24.855,24.4,24.71,938297
SYK,2014-10-20,79.82,81.035,79.63,81,1528969
SYMC,2014-10-20,22.17,22.5175,22.08,22.495,4275654
SYY,2014-10-20,36.5,37.03,36.41,36.99,4878127
TAP,2014-10-20,69.52,70.41,69.47,70.23,1324570
TDG,2014-10-20,173.91,175.93,173.14,174.96,247753
TEL,2014-10-20,53.1,53.54,52.85,53.36,1794478
TGT,2014-10-20,58.96,60.31,58.96,60.29,4302185
TIF,2014-10-20,88.82,91.14,88.33,91.03,1391274
TJX,2014-10-20,60.15,60.925,60.145,60.66,7070113
TMK,2014-10-20,51.23,51.69,51,51.67,547763
TMO,2014-10-20,111.92,114.39,111.67,114.33,1871957
TPR,2014-10-20,34.42,35.18,34.213,35.18,4126311
TRIP,2014-10-20,80.76,84.04,80.76,83.54,1832542
TROW,2014-10-20,75.99,76.27,75.43,76.23,1164259
TRV,2014-10-20,93.38,93.5185,92.85,93.2,2544712
TSCO,2014-10-20,59.52,60.79,59.5,60.42,1302054
TSN,2014-10-20,37.57,38.4,37.56,38.35,2690854
TSS,2014-10-20,29.18,29.87,29.17,29.85,1419762
TWX,2014-10-20,75.93,78.08,75.92,77.69,5057425
TXN,2014-10-20,43.49,44.5,43.19,44.41,9502237
TXT,2014-10-20,36.65,36.85,36.19,36.45,3137191
T,2014-10-20,34.08,34.29,33.84,34.28,15258656
UAA,2014-10-20,32.535,32.7711,32.3,32.555,5469864
UAL,2014-10-20,45.65,47.63,45.23,47.29,8639606
UDR,2014-10-20,28.49,29.14,28.49,29.13,1224281
UHS,2014-10-20,102.96,104.98,102.3,104.91,594576
ULTA,2014-10-20,116.85,120.08,116.08,119.87,1034256
UNH,2014-10-20,88.24,88.84,88,88.54,4895885
UNM,2014-10-20,32.8,32.95,32.54,32.9,1181329
UNP,2014-10-20,105.6,106.49,105.27,106.16,3816850
UPS,2014-10-20,96.87,98.08,96.87,98.08,3014811
URI,2014-10-20,102.5,104.26,101.79,104.01,2719747
USB,2014-10-20,39.2,39.59,39.18,39.38,6280609
UTX,2014-10-20,101.42,101.77,100.965,101.48,6399355
VAR,2014-10-20,79.35,80.38,79.35,80.35,650189
VFC,2014-10-20,63.64,64.42,62.5,63.96,2890937
VIAB,2014-10-20,69.15,69.81,68.56,69,3456447
VLO,2014-10-20,45.08,46.455,45,46.31,6282105
VMC,2014-10-20,58.93,59.61,58.65,59.46,765941
VNO,2014-10-20,104.36,106,104.18,105.98,667962
VRSK,2014-10-20,59.44,60.09,59.19,59.95,611890
VRSN,2014-10-20,53.91,55.23,53.33,55.17,599304
VRTX,2014-10-20,102.51,105,101.845,104.77,1178616
VTR,2014-10-20,66.53,67.36,66.38,67.36,2358002
VZ,2014-10-20,48.06,48.55,47.81,48.48,13047384
V,2014-10-20,51.3825,52.05,51.285,51.9625,7634976
WAT,2014-10-20,96.63,97.92,96.33,97.54,888694
WBA,2014-10-20,60.33,60.78,60.14,60.2,7017980
WDC,2014-10-20,87.02,88.17,86.85,87.83,1969523
WEC,2014-10-20,47.19,47.88,47.06,47.83,2357098
WFC,2014-10-20,48.68,49.24,48.61,49.18,15018461
WHR,2014-10-20,150.54,153.54,150.54,153.21,1118250
WMB,2014-10-20,52,53.41,51.33,53.32,6991277
WMT,2014-10-20,74.14,75.22,73.92,75.14,7040685
WM,2014-10-20,46.53,46.7,46.41,46.65,1718214
WU,2014-10-20,15.84,16.16,15.81,16.15,5807919
WYNN,2014-10-20,182.89,183.52,179.6,181.66,1884815
WYN,2014-10-20,76.36,77.67,76.36,77,1100019
WY,2014-10-20,32.9,33.27,32.77,33.25,3011196
XEC,2014-10-20,108.13,110.942,106.935,109.93,1023431
XEL,2014-10-20,31.96,32.39,31.84,32.28,4269604
XLNX,2014-10-20,40.97,41.81,40.61,41.66,4991392
XL,2014-10-20,32.16,32.48,32.1,32.44,1179022
XOM,2014-10-20,90.63,91.89,90.63,91.77,10826502
XRAY,2014-10-20,44.33,44.91,43.83,44.76,1238138
XRX,2014-10-20,50.44,50.84,50.04,50.72,2303920
XYL,2014-10-20,34.14,34.29,33.5527,33.71,1385362
YUM,2014-10-20,68.2,69.235,68.2,69.13,1577550
ZBH,2014-10-20,97.56,99.26,97.09,99.19,1101474
ZION,2014-10-20,26.24,26.39,26.1,26.23,3375704
ZTS,2014-10-20,35.37,35.69,35.31,35.41,2543817
AAL,2014-10-21,36.14,37.88,36.02,37.85,26347743
AAPL,2014-10-21,103.02,103.02,101.27,102.47,94623904
AAP,2014-10-21,140.85,142.08,140.33,141.02,908291
ABBV,2014-10-21,55.3,56.445,55.02,56.29,17522116
ABC,2014-10-21,76.2,76.86,76.02,76.62,3045483
ABT,2014-10-21,41.91,42.43,41.75,42.39,5352601
ACN,2014-10-21,76.83,78.22,76.584,77.93,2382782
ADBE,2014-10-21,64.84,66.56,64.51,66.425,3229897
ADI,2014-10-21,45.89,46.82,45.51,46.715,2765748
ADM,2014-10-21,45.61,45.97,45.48,45.7,3397937
ADP,2014-10-21,73.63,74.89,73.25,74.805,1565250
ADSK,2014-10-21,52.44,53.105,52.06,52.8,1784404
ADS,2014-10-21,263.66,268.27,262.685,268.14,756777
AEE,2014-10-21,40.49,40.66,40.28,40.48,1426192
AEP,2014-10-21,55.41,55.69,55.01,55.56,2766548
AES,2014-10-21,13.44,13.59,13.4,13.51,4427460
AET,2014-10-21,77.26,78.59,77.16,78.39,2340403
AFL,2014-10-21,57.71,58.25,57.486,58.17,1821525
AGN,2014-10-21,228.79,233.5,227.06,232.13,1691090
AIG,2014-10-21,51.32,52.195,51.27,52.15,9080523
AIV,2014-10-21,34.17,34.41,34,34.41,636215
AIZ,2014-10-21,63.06,64.47,62.93,64.37,349588
AJG,2014-10-21,45,45.26,44.81,45.26,712112
AKAM,2014-10-21,54.41,55.38,54.29,55.01,2214565
ALB,2014-10-21,55.82,56.76,55.63,56.53,1795366
ALGN,2014-10-21,47.87,48.9,47.87,48.8,916254
ALK,2014-10-21,46.89,48.13,46.89,47.38,1845913
ALLE,2014-10-21,47.17,48.468,47.17,48.23,657153
ALL,2014-10-21,61.1,62.215,60.92,62.03,3165009
ALXN,2014-10-21,169.92,174.5,167.97,174.475,1271754
AMAT,2014-10-21,20.15,20.78,20.09,20.78,18140091
AMD,2014-10-21,2.695,2.78,2.68,2.77,24033801
AME,2014-10-21,49.81,50.52,49.67,50.47,1355206
AMGN,2014-10-21,138.49,145.49,137.01,144.09,8951767
AMG,2014-10-21,187.05,191.47,186.97,191.4,593064
AMP,2014-10-21,114.25,116.65,113.89,116.57,1121396
AMT,2014-10-21,94.42,95.63,94.01,95.6,1397671
AMZN,2014-10-21,309.9,315.64,307.07,315.33,3563351
ANDV,2014-10-21,65.94,67.109,65.39,67.05,4261936
ANSS,2014-10-21,74.68,76.08,74.27,75.87,461758
ANTM,2014-10-21,117.48,120.73,117.41,120.43,1936014
AON,2014-10-21,80.91,81.96,80.76,81.93,3093451
AOS,2014-10-21,24,24.98,24,24.97,1675706
APA,2014-10-21,73.61,75.649,73.54,75.53,4278783
APC,2014-10-21,92.71,93.11,90.42,92.09,7370464
APD,2014-10-21,129.8,131.7011,129.52,130.75,2203518
APH,2014-10-21,48.62,49.68,48.62,49.67,2006654
ARE,2014-10-21,81.06,81.72,80.74,81.69,380038
ARNC,2014-10-21,47.55,49.29,47.49,49.05,7670230
ATVI,2014-10-21,19.02,19.24,18.93,19.24,9764377
AVB,2014-10-21,150.91,150.91,149.27,150.68,971001
AVGO,2014-10-21,78.99,82.459,78.96,82.38,2411162
AVY,2014-10-21,43.55,44.67,43.54,44.65,891913
AWK,2014-10-21,50.89,51.21,50.55,50.98,558986
AXP,2014-10-21,84.7,85.66,84.44,85.64,4851088
AYI,2014-10-21,130.36,134.61,130.36,134.44,279298
AZO,2014-10-21,520.73,530,518.1,526.94,236137
A,2014-10-21,52.86,54.03,52.86,54,2231876
BAC,2014-10-21,16.43,16.61,16.31,16.6,78287334
BAX,2014-10-21,68.05,68.81,67.88,68.65,3478909
BA,2014-10-21,125.21,127.24,124.93,127.12,5209474
BBT,2014-10-21,35.68,36.15,35.55,36.07,5964644
BBY,2014-10-21,32.42,32.85,32.26,32.6,3238571
BDX,2014-10-21,123.48,124.18,122.56,123.31,2124673
BEN,2014-10-21,52.39,52.99,52.27,52.93,1693830
BF.B,2014-10-21,43.49,44.05,43.405,44.04,876308
BIIB,2014-10-21,320.97,326.9,316.03,326.77,1854423
BK,2014-10-21,36.68,36.85,36.59,36.8,6060583
BLK,2014-10-21,316.07,320.48,315.22,319.16,769746
BLL,2014-10-21,33.055,33.955,32.97,33.945,3328276
BMY,2014-10-21,51.01,52.11,50.76,51.95,6774295
BRK.B,2014-10-21,138.07,138.98,137.35,138.97,4183300
BSX,2014-10-21,11.72,12.05,11.7,12.03,13140772
BWA,2014-10-21,55.19,56.44,54.99,56.44,1467954
BXP,2014-10-21,121.29,122.16,120.44,122.11,829877
CAG,2014-10-21,34.27,34.3,33.86,34.04,4097157
CAH,2014-10-21,74.74,75.91,74.68,75.83,1761500
CAT,2014-10-21,95.04,96.32,95.04,95.89,3995387
CA,2014-10-21,26.57,27.62,26.57,27.56,4721699
CBG,2014-10-21,29.67,30.04,29.625,29.99,1561134
CBOE,2014-10-21,56.37,56.46,55.53,56.25,725280
CBS,2014-10-21,53.71,54.61,53.64,54.24,6745357
CB,2014-10-21,105.35,106.7,105.28,106.7,1336870
CCI,2014-10-21,83.11,84.92,82.94,84.52,7060110
CCL,2014-10-21,36.85,38.01,36.61,38,8700041
CDNS,2014-10-21,16.86,17.08,16.53,16.59,5227439
CELG,2014-10-21,93.49,95.9,93.22,94.97,9990097
CERN,2014-10-21,58.51,59.39,58.23,59.18,1881453
CFG,2014-10-21,22.11,22.93,22.11,22.82,1165506
CF,2014-10-21,50.096,50.758,49.71,50.582,3709855
CHD,2014-10-21,34.985,35.48,34.78,35.405,1239890
CHK,2014-10-21,20.78,21.73,20.73,21.66,16580318
CHRW,2014-10-21,69.19,70.15,68.85,69.93,1113595
CHTR,2014-10-21,150.4,154.18,148.67,152.61,1150299
CINF,2014-10-21,47.39,48.272,47.36,48.21,682269
CI,2014-10-21,91.43,92.885,91.26,92.71,1253611
CLX,2014-10-21,97.98,99.6,97.15,98.8,907169
CL,2014-10-21,64.85,65.57,64.31,65.42,3013129
CMA,2014-10-21,44.2,44.91,43.99,44.69,2728095
CMCSA,2014-10-21,25.84,26.39,25.81,26.095,56237468
CME,2014-10-21,80.02,80.06,79.44,80.04,1097470
CMG,2014-10-21,624.95,629.5,607.55,607.55,2254591
CMI,2014-10-21,132.49,134.95,132.46,134.8,1269135
CMS,2014-10-21,31.46,31.62,31.273,31.56,2717081
CNC,2014-10-21,40.18,41.38,40.18,41.28,849464
CNP,2014-10-21,23.63,23.99,23.53,23.87,3943397
COF,2014-10-21,77.29,78.735,76.69,78.7,4667384
COG,2014-10-21,31.38,31.6,30.71,31.48,5896244
COL,2014-10-21,77.17,78.16,76.83,78.15,1159114
COO,2014-10-21,152.87,156.55,152.25,156.55,503068
COP,2014-10-21,70.07,70.84,69.65,70.59,9003438
COST,2014-10-21,128.94,130.65,128.17,130.28,2105624
COTY,2014-10-21,16.43,16.91,16.37,16.61,630406
CPB,2014-10-21,42.87,43.11,42.65,42.9,786161
CRM,2014-10-21,56.4,57.45,56.03,57.24,4283677
CSCO,2014-10-21,23.1,23.6,22.96,23.51,33712736
CSX,2014-10-21,33.82,34.42,33.68,34.2,13052202
CTAS,2014-10-21,69.62,71.17,69.37,71.17,816815
CTL,2014-10-21,39.38,39.87,39.24,39.7,2490502
CTSH,2014-10-21,43.8,44.86,43.75,44.63,6752850
CTXS,2014-10-21,65.35,66.11,65.12,66,2766410
CVS,2014-10-21,81.76,83.1,81.51,82.92,5166212
CVX,2014-10-21,113.18,115.17,112.911,115.09,8904866
CXO,2014-10-21,106.8,110.71,106.73,110.6,1515913
C,2014-10-21,51.04,51.49,50.75,51.27,17801537
DAL,2014-10-21,36.77,37.59,36.7,37.48,21355341
DE,2014-10-21,82.65,84.12,82.25,83.78,4333522
DFS,2014-10-21,63.18,64.61,63.03,64.38,2819635
DGX,2014-10-21,59.99,61.19,59.63,61.12,1166164
DG,2014-10-21,61.8,62.45,61.62,62.19,4435087
DHI,2014-10-21,22.14,22.58,22.01,22.5,7016301
DHR,2014-10-21,75.09,76.36,75.06,76.25,3184724
DISCA,2014-10-21,34.8,36.5,34.65,36.245,2830131
DISCK,2014-10-21,34.29,36.08,34.21,35.9,1659505
DISH,2014-10-21,59.14,61,58.93,60.66,1808591
DIS,2014-10-21,86.32,87.68,86.25,87.54,9170356
DLR,2014-10-21,65.49,66.41,65.0531,66.35,997039
DLTR,2014-10-21,57.45,58.245,57.29,58.13,1976528
DOV,2014-10-21,75.46,76.74,75.25,76.64,1581605
DPS,2014-10-21,64.78,65.66,64.5,65.36,1529901
DRE,2014-10-21,18.24,18.25,18.05,18.22,2214435
DRI,2014-10-21,49.03,49.6,48.63,49.42,1241176
DTE,2014-10-21,79.13,79.85,78.77,79.75,1386653
DUK,2014-10-21,79.65,79.74,78.97,79.08,3715985
DVA,2014-10-21,74.12,75.5,74.11,75.5,946344
DVN,2014-10-21,58.89,60.125,58.73,60.06,5052705
D,2014-10-21,69.57,70.13,69.15,70.01,1810320
EA,2014-10-21,35.09,35.7,35.03,35.69,2681343
EBAY,2014-10-21,49.65,50.97,49.52,50.86,13959668
ECL,2014-10-21,110.56,112.79,110.28,112.7,1187198
ED,2014-10-21,61.02,61.23,60.72,61.07,3477963
EFX,2014-10-21,73.68,74.91,73.325,74.74,744797
EIX,2014-10-21,60,60,59.34,59.93,2168291
EL,2014-10-21,73.44,74.69,73.26,74.66,1137457
EMN,2014-10-21,77.18,78.35,75.61,78.1,1093197
EMR,2014-10-21,61.75,63.12,61.71,62.96,3634818
EOG,2014-10-21,94.35,96.15,94.27,96.03,6299027
EQIX,2014-10-21,204.38,208.63,204.23,207.05,633890
EQR,2014-10-21,67.26,67.53,66.75,67.51,1947523
EQT,2014-10-21,84.25,85.57,83.94,85.26,1658848
ESRX,2014-10-21,72,74.08,71.84,74.03,5182243
ESS,2014-10-21,190.14,192.03,189.515,191.88,254834
ES,2014-10-21,48.11,48.11,47.54,47.81,3714500
ETFC,2014-10-21,20.64,21.135,20.48,20.94,3763394
ETN,2014-10-21,61.7,62.99,61.63,62.9,2389770
ETR,2014-10-21,80.06,80.07,79.4,80,1282578
EW,2014-10-21,51.135,53.085,51.135,52.905,1743984
EXC,2014-10-21,35.2,35.35,34.67,35,5633700
EXPD,2014-10-21,39.99,40.85,39.85,40.84,1053959
EXPE,2014-10-21,77.79,80.79,77.44,80.31,2820396
EXR,2014-10-21,55.52,56.28,55.27,56.25,682693
FAST,2014-10-21,41.77,42.625,41.46,42.59,2020608
FBHS,2014-10-21,40.34,41.18,40.31,41.01,842910
FB,2014-10-21,77.56,78.74,77.15,78.69,32252403
FCX,2014-10-21,31.6,31.75,31.28,31.5,11306051
FDX,2014-10-21,157.03,160.93,156.71,159.88,2670363
FE,2014-10-21,35.01,35.41,34.82,35.21,3878306
FFIV,2014-10-21,113.46,116.89,112.97,116.61,815356
FISV,2014-10-21,63.17,64.59,63.11,64.55,1931907
FIS,2014-10-21,53.99,54.82,53.87,54.7,1565015
FITB,2014-10-21,18.48,18.88,18.44,18.87,12024967
FLIR,2014-10-21,29.43,29.86,29.11,29.8,1177366
FLR,2014-10-21,62.86,63.96,62.85,63.93,1816757
FLS,2014-10-21,65.04,66.65,64.93,66.24,1282998
FL,2014-10-21,54.56,55.98,54.41,55.4,1858145
FMC,2014-10-21,57.25,59.02,57.0621,58.96,1618032
FOXA,2014-10-21,33.1101,33.76,32.98,33.67,13787363
FOX,2014-10-21,32.09,32.64,31.9,32.54,3296225
FRT,2014-10-21,123.46,125.4,123.4,125.38,294043
FTI,2014-10-21,51.44,52.91,51.18,52.68,2562694
F,2014-10-21,14.26,14.275,14.1,14.26,29926800
GD,2014-10-21,121.19,124.19,121.19,123.89,1780970
GE,2014-10-21,25.27,25.53,25.13,25.45,31688249
GGP,2014-10-21,24.46,24.71,24.3,24.71,2069483
GILD,2014-10-21,104.05,106.67,103.46,106.67,12267940
GIS,2014-10-21,50.22,50.49,49.9,50.46,3401422
GLW,2014-10-21,18.28,18.57,18.23,18.53,8099853
GM,2014-10-21,30.5,31.07,30.32,30.84,12576775
GOOGL,2014-10-21,537.27,538.77,530.2,538.03,2460140
GOOG,2014-10-21,525.19,526.79,519.11,526.54,2332531
GPC,2014-10-21,90.27,92.95,89.73,92.72,1074347
GPN,2014-10-21,36.79,37.79,36.615,37.775,1665590
GPS,2014-10-21,36.63,36.98,36.39,36.64,4212407
GRMN,2014-10-21,52.99,53.91,52.88,53.85,1532243
GS,2014-10-21,179.22,180.36,178.36,180.18,2652821
GT,2014-10-21,20.46,21.23,20.46,21.02,3779002
GWW,2014-10-21,231.32,235.23,231.32,234.5,1208175
HAL,2014-10-21,54.41,55.8652,53.9199,55.66,18931319
HAS,2014-10-21,56.84,58.04,56.46,57.72,2876684
HBAN,2014-10-21,9.15,9.38,9.15,9.37,10025476
HBI,2014-10-21,26.34,26.9125,26.2625,26.9125,3810960
HCA,2014-10-21,70.63,71.73,70.44,71.61,4654759
HCN,2014-10-21,68.01,68.2,67.29,68.19,1946224
HCP,2014-10-21,42.6,42.66,42.22,42.58,3149258
HD,2014-10-21,92.53,94.37,92.12,94.2,6611310
HES,2014-10-21,80.9,82.61,80.46,81.34,3867251
HIG,2014-10-21,36.65,37.07,36.59,36.99,3674282
HII,2014-10-21,93.27,96.87,93.27,96.84,257937
HOG,2014-10-21,63,63.43,60.88,62.65,6841740
HOLX,2014-10-21,24.14,24.82,24.14,24.76,1408260
HON,2014-10-21,90.6,92.95,90.6,92.92,4539653
HP,2014-10-21,88.47,90.54,87.89,90.42,1378870
HRB,2014-10-21,30.44,30.745,30.39,30.51,1702654
HRL,2014-10-21,25.77,26.375,25.7,26.255,1467054
HRS,2014-10-21,65.27,66.68,65.27,66.61,503346
HSIC,2014-10-21,57.08,58.185,57.03,58.155,858450
HST,2014-10-21,22,22.51,21.88,22.47,8749845
HSY,2014-10-21,93.24,94.48,93.04,94.26,912126
HUM,2014-10-21,131.44,133.78,130.24,133.27,924307
IBM,2014-10-21,166.4,166.68,161.68,163.23,20953605
ICE,2014-10-21,40.16,40.2379,39.538,39.9,4734330
IDXX,2014-10-21,60.77,62.235,60.28,62.2,852634
IFF,2014-10-21,96.72,98.31,96.71,98.31,450405
ILMN,2014-10-21,180.45,180.8,174.01,179.55,3664876
INCY,2014-10-21,51.43,52.71,50.55,52.44,1064560
INFO,2014-10-21,23,23.27,22.79,23.04,455283
INTC,2014-10-21,31.67,32.62,31.58,32.61,33281716
INTU,2014-10-21,81.79,83.38,81.06,83.37,1524038
IPG,2014-10-21,17.65,18.05,17.59,17.9,6636490
IP,2014-10-21,48.41,49.82,48.08,49.82,6252633
IQV,2014-10-21,55.28,56.735,55.07,56.5,524441
IRM,2014-10-21,33.41,34.21,33.32,34.18,1788062
IR,2014-10-21,57.85,59.13,57.77,58.34,3758481
ISRG,2014-10-21,161.3832,166.2198,158.3332,165.2565,2338734
ITW,2014-10-21,85.8,86.87,84.91,86.6,2634255
IT,2014-10-21,74.7,76.02,74.56,76,363254
IVZ,2014-10-21,37.04,37.78,36.93,37.78,2915796
JBHT,2014-10-21,75.26,76.98,74.87,76.94,1057883
JCI,2014-10-21,42.4921,42.8586,42.2722,42.8272,4510394
JEC,2014-10-21,45.55,46.82,45.4703,46.64,1478304
JNJ,2014-10-21,99.83,100.38,99.34,100.36,7288282
JNPR,2014-10-21,19.85,20.26,19.76,20.18,6055956
JPM,2014-10-21,57.23,58.01,57.08,57.93,14020373
JWN,2014-10-21,70.7,71.75,70.32,71.63,1451113
KEY,2014-10-21,12.59,12.72,12.55,12.63,14156884
KIM,2014-10-21,23.2,23.49,23.03,23.46,2253198
KLAC,2014-10-21,69.73,71.4,66.47,71.38,1088177
KMB,2014-10-21,109.1,111.35,107.66,111.23,2046883
KMI,2014-10-21,37.98,38.36,37.68,38.31,15430101
KMX,2014-10-21,47.38,48.91,47.31,48.8,2689005
KORS,2014-10-21,73.28,75.3,72.97,74.84,2211928
KO,2014-10-21,40.8,41.19,40.26,40.68,55953509
KR,2014-10-21,26.57,26.94,26.46,26.845,5088504
KSS,2014-10-21,57.85,58.805,57.53,58.71,2335489
KSU,2014-10-21,117.4,120.11,116.91,120.11,1196899
K,2014-10-21,61.78,61.89,61.56,61.7,2436869
LB,2014-10-21,69.51,70.8,69.14,70.35,1908089
LEG,2014-10-21,35.14,35.65,34.99,35.64,815235
LEN,2014-10-21,42.2353,42.8431,41.951,42.1176,4988659
LH,2014-10-21,99.41,101.47,99.36,101.3,438582
LKQ,2014-10-21,26.72,27.155,26.48,26.98,1216217
LLL,2014-10-21,110.35,111.11,109.73,110.15,1557990
LLY,2014-10-21,63.41,64.75,63.41,64.68,3478248
LMT,2014-10-21,170.15,173.85,166.28,172.61,4106894
LNC,2014-10-21,48.79,49.92,48.71,49.77,1933743
LNT,2014-10-21,29.7,29.875,29.4733,29.85,848832
LOW,2014-10-21,53.66,54.605,53.46,54.59,4316717
LRCX,2014-10-21,71.61,73.72,70.33,73.2,3313468
LUK,2014-10-21,22.49,22.99,22.43,22.67,2205887
LUV,2014-10-21,33.68,34.75,33.62,34.59,14344901
LYB,2014-10-21,92.89,95.71,92.83,95.19,5721910
L,2014-10-21,41.66,42.37,41.66,42.29,1252838
MAA,2014-10-21,69.14,69.53,68.71,69.47,332209
MAC,2014-10-21,67.05,67.78,66.64,67.64,820623
MAR,2014-10-21,67.58,68.7,67.3,68.42,2820828
MAS,2014-10-21,22.35,22.56,22.17,22.42,6646758
MAT,2014-10-21,29.62,29.73,29.3,29.53,6324991
MA,2014-10-21,72.87,74.2799,72.55,74.16,4556639
MCD,2014-10-21,89.95,91.45,89.7,91.01,11422211
MCHP,2014-10-21,39.59,40.655,39.47,40.59,3960801
MCK,2014-10-21,194.75,198.05,194.75,196.93,1405113
MCO,2014-10-21,92.69,94.38,92.31,94.16,1188947
MDLZ,2014-10-21,32.99,33.24,32.85,33.23,6238957
MDT,2014-10-21,64.08,65.35,63.98,64.98,14530662
MET,2014-10-21,49.67,50.54,49.63,50.46,7263689
MGM,2014-10-21,21.95,22.53,21.89,22.45,9977140
MHK,2014-10-21,130.47,135.2,130.47,134.84,1073201
MKC,2014-10-21,68.01,68.24,67.6,68.1,862047
MLM,2014-10-21,119.97,121.57,119.97,121.06,574343
MMC,2014-10-21,50.83,51.39,50.68,51.37,3587816
MMM,2014-10-21,138.4,141.1,138.34,140.93,3081162
MNST,2014-10-21,31.7433,33.0166,31.7433,32.7866,6356979
MON,2014-10-21,113,113.85,112.28,113.55,2878025
MOS,2014-10-21,42.13,42.78,42.12,42.63,3529748
MO,2014-10-21,46.54,47.03,46.21,47.02,5616614
MPC,2014-10-21,40.355,42.625,40.355,42.475,7371774
MRK,2014-10-21,54.57,55.28,54.32,55.13,17299552
MRO,2014-10-21,34.55,34.99,34.32,34.88,5679863
MSFT,2014-10-21,44.36,44.975,44.19,44.88,36433824
MSI,2014-10-21,61.75,62.46,61.42,62.39,1351216
MS,2014-10-21,33.6,34.2,33.54,34.06,11217449
MTB,2014-10-21,113.65,115.1,113.51,115.08,729239
MTD,2014-10-21,244.95,250.6,244.5101,250.58,118716
MU,2014-10-21,30.4,31.34,30.16,31.19,40875105
MYL,2014-10-21,50.84,52.12,50.64,52.045,5281961
M,2014-10-21,57.68,58.69,57.61,58.38,4011883
NAVI,2014-10-21,18.85,18.9,18.55,18.79,3410493
NBL,2014-10-21,58.04,59.5,58,58.89,3150430
NCLH,2014-10-21,33.34,34.24,32.9301,34.16,858125
NDAQ,2014-10-21,40.86,41.21,40.68,41.19,1072359
NEE,2014-10-21,95.21,95.628,94.696,95.52,1765482
NEM,2014-10-21,23.01,23.18,22.835,22.9,4777738
NFLX,2014-10-21,51.7514,52.3985,50.7771,52.2842,19392527
NFX,2014-10-21,28.39,29.73,28.36,29.51,3812520
NI,2014-10-21,41.16,41.16,40.79,41.01,1658937
NKE,2014-10-21,44.65,45.35,44.51,45.32,6469338
NLSN,2014-10-21,42.42,43.74,42.34,43.17,3328276
NOC,2014-10-21,124.5,126.22,123.34,126.13,1456363
NOV,2014-10-21,71.8,73.54,71.46,73.35,3668999
NRG,2014-10-21,28.53,28.64,28.17,28.61,3543413
NSC,2014-10-21,108.4,109.86,108.21,109.85,2320719
NTAP,2014-10-21,38.71,39.35,38.63,39.27,2492491
NTRS,2014-10-21,64,65.53,63.97,65.47,1743731
NUE,2014-10-21,51.08,51.97,50.92,51.69,2650536
NVDA,2014-10-21,17.7,18.34,17.65,18.32,8778272
NWL,2014-10-21,33.89,34.595,33.79,34.58,1575142
NWSA,2014-10-21,15,15.465,15,15.41,4518883
NWS,2014-10-21,14.54,15.06,14.54,15.01,1449251
OKE,2014-10-21,59.07,61.44,58.84,61.11,2421321
OMC,2014-10-21,69.77,69.986,68.01,69.01,1956256
ORCL,2014-10-21,38.29,38.47,38.04,38.35,15381873
ORLY,2014-10-21,156.3,159.2,155.51,158.9,917241
OXY,2014-10-21,90.56,91.38,89.6,91.07,4068003
O,2014-10-21,44.27,44.54,44,44.44,1345709
PAYX,2014-10-21,43.91,44.75,43.61,44.68,2201937
PBCT,2014-10-21,14.04,14.23,14,14.21,3044344
PCAR,2014-10-21,58.24,59.46,58.09,59.4,2373224
PCG,2014-10-21,45.48,45.5,44.875,45.49,2970727
PCLN,2014-10-21,1107.16,1136.85,1107.01,1132.97,738905
PDCO,2014-10-21,40.7,41.57,40.6,41.46,460898
PEG,2014-10-21,38.25,38.7699,38.04,38.76,2827947
PEP,2014-10-21,93.26,93.96,92.17,93.73,6982230
PFE,2014-10-21,28.12,28.52,28,28.28,36483573
PFG,2014-10-21,49.6,50.66,49.5105,50.63,1662755
PGR,2014-10-21,25,25.52,24.95,25.51,2792221
PG,2014-10-21,84.47,84.64,83.66,84.61,12389590
PHM,2014-10-21,18.85,19.31,18.68,19.14,8629612
PH,2014-10-21,108.26,111.5,107.89,111.29,1233248
PKG,2014-10-21,63.47,69.4,62.51,69.13,4585744
PKI,2014-10-21,39.98,41.77,39.87,41.69,2663075
PLD,2014-10-21,39.66,40.23,39.51,40.21,3059864
PM,2014-10-21,87.32,87.47,86.62,87.45,4614139
PNC,2014-10-21,80.13,81.29,80.11,81.16,2506375
PNR,2014-10-21,65.89,66.47,64.9,65,3509181
PNW,2014-10-21,58.5,58.71,58.19,58.52,702535
PPG,2014-10-21,95.975,98.1375,95.975,98.02,2398810
PPL,2014-10-21,34.01,34.08,33.74,33.94,2934144
PRGO,2014-10-21,149.6,150.16,148.21,150.16,642255
PRU,2014-10-21,81.75,83.62,81.59,83.62,2641950
PSA,2014-10-21,173.92,175.41,172.73,175.29,612451
PSX,2014-10-21,74.35,77.08,72.93,76.81,6745193
PVH,2014-10-21,112.19,115.97,112.17,115.57,828034
PWR,2014-10-21,31.71,32.76,31.65,32.65,1797231
PXD,2014-10-21,182.26,186.17,181.65,185.94,1898315
PX,2014-10-21,126.43,128.147,125.53,127.57,1623484
QCOM,2014-10-21,73.93,75.11,73.83,74.995,8733978
RCL,2014-10-21,62.63,65.33,62.63,63.46,6505455
REGN,2014-10-21,370.64,381.03,366.14,381.01,1051349
REG,2014-10-21,57.6,58,57.21,57.96,283206
RE,2014-10-21,162.37,165.31,161.97,165.05,305395
RF,2014-10-21,9.22,9.41,9.14,9.26,42954646
RHI,2014-10-21,47.12,49.63,47.04,49.37,2113146
RHT,2014-10-21,56.59,57.5,56.35,57.13,1434543
RJF,2014-10-21,51.67,52.99,51.37,52.95,722980
RL,2014-10-21,157.68,161.22,157.67,161.16,602862
RMD,2014-10-21,47.45,48.11,47.41,48.02,1397633
ROK,2014-10-21,105.94,108.99,105.725,108.96,895960
ROP,2014-10-21,145.79,148.72,145.59,148.69,434484
ROST,2014-10-21,38.505,40.09,38.505,39.79,3600830
RRC,2014-10-21,66.87,68.68,66.49,68.58,1979969
RSG,2014-10-21,38.4,38.84,38.25,38.71,1649804
RTN,2014-10-21,96.95,98.2,96,98.11,1815632
SBAC,2014-10-21,109.93,111.2,108.93,110.81,1028285
SBUX,2014-10-21,37.5,37.5925,37.07,37.18,12312930
SCG,2014-10-21,52.26,52.5,51.98,52.45,588032
SCHW,2014-10-21,25.99,26.56,25.79,26.49,7649013
SEE,2014-10-21,32.94,33.66,32.8,33.34,3400353
SHW,2014-10-21,221.8,227.33,220.51,226.97,669281
SIG,2014-10-21,110.17,111.475,109.99,110.37,769290
SJM,2014-10-21,101.32,102.49,101.02,102.39,593497
SLB,2014-10-21,96.96,97.75,95.67,97.75,9185404
SLG,2014-10-21,107.93,110.96,107.93,110.88,724907
SNA,2014-10-21,125,127.81,124.92,127.79,539481
SNI,2014-10-21,73.6,75.3,73.6,75.17,703688
SNPS,2014-10-21,38.43,38.98,38.15,38.905,522971
SO,2014-10-21,46.87,47,46.58,46.93,5173434
SPGI,2014-10-21,80.65,82,80.6,81.78,883738
SPG,2014-10-21,170.37,172.03,170.05,172.03,1400692
SRCL,2014-10-21,119.2,122.55,118.96,122.385,490914
SRE,2014-10-21,105.1,105.94,104.75,105.82,1087877
STI,2014-10-21,36.77,37.29,36.73,37.16,3901348
STT,2014-10-21,67.9,69.07,67.84,68.97,1773980
STX,2014-10-21,54.39,55.28,54.06,55.21,2052779
STZ,2014-10-21,85.16,86.66,84.9,86.66,1304372
SWKS,2014-10-21,53.32,54.71,53,54.7,4658871
SWK,2014-10-21,84.88,86.46,84.85,86.09,2150755
SYF,2014-10-21,24.77,25.26,24.71,25.17,1699674
SYK,2014-10-21,81.54,82.57,81.54,82.14,1603708
SYMC,2014-10-21,22.56,23.68,22.52,23.675,9300409
SYY,2014-10-21,37.11,37.62,36.9,37.62,3656113
TAP,2014-10-21,70.46,72.13,70.05,71.84,1638326
TDG,2014-10-21,176.12,178.59,175.81,178.46,293839
TEL,2014-10-21,53.92,55.16,53.83,55.1,2139149
TGT,2014-10-21,60.69,61.94,60.41,61.64,4797865
TIF,2014-10-21,91.89,93.25,91.52,93.21,770836
TJX,2014-10-21,61,62.61,60.43,62.16,4740215
TMK,2014-10-21,51.99,52.89,51.92,52.88,596515
TMO,2014-10-21,115.03,118.25,115.03,118.22,2439320
TPR,2014-10-21,35.38,35.54,35.15,35.45,3755892
TRIP,2014-10-21,85,88.35,84.51,88.085,2858443
TROW,2014-10-21,76.99,77.85,76.69,77.69,1774107
TRV,2014-10-21,93.96,94.54,92.5,94.24,3502763
TSCO,2014-10-21,60.25,61.56,59.5701,61.46,1109011
TSN,2014-10-21,38.61,39.18,38.61,39.01,3444644
TSS,2014-10-21,30.07,30.57,29.88,30.57,576757
TWX,2014-10-21,78.52,78.65,76.675,77.22,6130384
TXN,2014-10-21,45.54,46.84,45.0801,46.77,15036910
TXT,2014-10-21,37.04,37.62,36.915,37.54,3422303
T,2014-10-21,34.27,34.66,34.09,34.62,21771789
UAA,2014-10-21,32.865,33.745,32.84,33.725,6023532
UAL,2014-10-21,48.13,50,48.07,49.51,9313975
UDR,2014-10-21,29.21,29.21,28.82,29.17,2036709
UHS,2014-10-21,105.76,107.39,105.5537,106.96,767424
ULTA,2014-10-21,120.31,120.97,117.53,118.97,753837
UNH,2014-10-21,89.16,91.08,88.85,90.95,5882176
UNM,2014-10-21,33.13,33.73,33.11,33.73,1643450
UNP,2014-10-21,107.29,108.92,107.14,108.86,3934844
UPS,2014-10-21,98.89,100.91,98.69,100.75,3629836
URI,2014-10-21,105.05,109.22,104.85,108.65,2713342
USB,2014-10-21,39.71,40.32,39.64,40.27,8903454
UTX,2014-10-21,104.12,104.15,100.68,101.98,12554807
VAR,2014-10-21,81.08,81.99,80.93,81.84,848545
VFC,2014-10-21,64.46,66.72,64.44,66.67,2157741
VIAB,2014-10-21,69.42,72.205,69.22,71.84,3781818
VLO,2014-10-21,46.58,48.37,46.55,48.3,8942279
VMC,2014-10-21,59.78,60.58,59.64,60.25,781654
VNO,2014-10-21,106.38,107.04,105.52,107,648922
VRSK,2014-10-21,60.05,61.29,59.79,61.09,714298
VRSN,2014-10-21,55.38,56.74,54.98,56.61,989347
VRTX,2014-10-21,105.86,110.91,104.51,108.16,1897317
VTR,2014-10-21,67.36,67.75,66.74,67.67,2596657
VZ,2014-10-21,48.09,48.85,47.95,48.69,22564467
V,2014-10-21,52.445,53.345,51.975,53.3275,12985940
WAT,2014-10-21,100.294,107.49,100.294,107.17,2242871
WBA,2014-10-21,60.37,61.9,59.95,61.55,7462364
WDC,2014-10-21,88.81,90.77,88.51,90.68,2319534
WEC,2014-10-21,47.88,48.17,47.59,47.96,2230341
WFC,2014-10-21,49.63,50.575,49.57,50.45,17660157
WHR,2014-10-21,154,155.39,153.07,155.27,744933
WMB,2014-10-21,53.88,54.88,53.5,54.74,9428564
WMT,2014-10-21,75.18,76.2,75.01,76.02,8299743
WM,2014-10-21,46.73,47.29,46.66,47.26,1783176
WU,2014-10-21,16.2,16.56,16.16,16.55,5769121
WYNN,2014-10-21,182.94,185.62,182.07,184.59,1780716
WYN,2014-10-21,77.66,79.24,77.65,78.98,1038208
WY,2014-10-21,33.4,33.95,33.16,33.68,2371187
XEC,2014-10-21,111.19,113.04,110.89,112.64,1731824
XEL,2014-10-21,32.43,32.5,32.16,32.45,4560226
XLNX,2014-10-21,42.14,43.4,41.82,43.21,6442920
XL,2014-10-21,32.52,32.73,32.43,32.62,4768335
XOM,2014-10-21,92.86,94.03,92.36,93.65,15757046
XRAY,2014-10-21,44.95,45.95,44.72,45.935,880580
XRX,2014-10-21,51.32,52.96,51.236,52.8,2498272
XYL,2014-10-21,33.99,34.65,33.87,34.51,1314137
YUM,2014-10-21,69.15,70.15,69.03,69.8,2310778
ZBH,2014-10-21,99.65,101.43,99.63,101.32,1027248
ZION,2014-10-21,26.29,27.3,26.11,27.205,6145229
ZTS,2014-10-21,35.57,36.18,35.54,36.09,4772831
AAL,2014-10-22,38.05,38.22,36.94,37.04,18958406
AAPL,2014-10-22,102.84,104.11,102.6,102.99,68263146
AAP,2014-10-22,141.71,142.2,138.3,138.78,864011
ABBV,2014-10-22,56.96,57.45,56.26,56.9,16048709
ABC,2014-10-22,76.9,77.2,76.59,76.63,1946443
ABT,2014-10-22,42.5,43.03,41.48,41.59,6986485
ACN,2014-10-22,78.1,78.89,77.42,77.46,2421616
ADBE,2014-10-22,66.31,66.49,64.99,65.04,2363348
ADI,2014-10-22,46.9,47.1499,46,46.02,2549867
ADM,2014-10-22,45.84,46.23,45.69,45.76,2982516
ADP,2014-10-22,75.01,75.18,74.56,74.61,1416149
ADSK,2014-10-22,52.84,53.11,52.08,52.25,2794322
ADS,2014-10-22,270.18,275.87,267.38,268.75,1141037
AEE,2014-10-22,40.69,41,40.36,40.7,1123548
AEP,2014-10-22,55.56,56.545,55.5045,55.92,3717586
AES,2014-10-22,13.48,13.71,13.45,13.63,5524601
AET,2014-10-22,78.82,79.21,77.7,78.09,2457915
AFL,2014-10-22,58.14,58.41,57.67,57.68,1629516
AGN,2014-10-22,232.08,235.83,230.46,231.41,1648280
AIG,2014-10-22,52.3,52.47,51.66,51.67,7556309
AIV,2014-10-22,34.41,34.69,33.92,34.25,5026680
AIZ,2014-10-22,64.44,64.9899,64.07,64.11,327913
AJG,2014-10-22,45.42,45.63,45.19,45.3,659898
AKAM,2014-10-22,55.03,55.34,53.93,53.95,1534042
ALB,2014-10-22,56.97,57.13,55.16,55.24,1849778
ALGN,2014-10-22,48.98,49.021,47.94,47.98,629297
ALK,2014-10-22,47.64,47.84,46.69,46.77,1727729
ALLE,2014-10-22,48.24,48.51,47,47.1,695993
ALL,2014-10-22,62,62.4,61.78,61.81,2702565
ALXN,2014-10-22,175,175.09,170.22,173.27,1420191
AMAT,2014-10-22,20.87,20.97,20.41,20.49,14909329
AMD,2014-10-22,2.79,2.795,2.64,2.64,23034842
AME,2014-10-22,50.57,50.61,49.62,49.65,1716020
AMGN,2014-10-22,143.81,144.41,141.67,143.64,5222581
AMG,2014-10-22,191,191,186.63,186.69,365402
AMP,2014-10-22,116.57,116.68,114.62,114.75,856459
AMT,2014-10-22,95.67,96.22,94.87,94.94,1225355
AMZN,2014-10-22,315.43,318.98,312.64,312.97,3130049
ANDV,2014-10-22,67.09,68.26,64.8,64.89,3070793
ANSS,2014-10-22,75.95,76.07,74.48,74.5,316544
ANTM,2014-10-22,120.48,120.637,118.83,118.87,1898248
AON,2014-10-22,82.18,82.38,81.64,81.68,1558073
AOS,2014-10-22,24.995,25.115,24.83,24.84,1483228
APA,2014-10-22,75.48,76.27,73.82,73.87,3858283
APC,2014-10-22,92.71,94.081,89.8,89.97,5935455
APD,2014-10-22,131.39,132.46,129.48,129.6,1462948
APH,2014-10-22,48,48.27,46.81,47.12,2846850
ARE,2014-10-22,81.67,82.45,81.55,81.89,246124
ARNC,2014-10-22,49.23,49.56,48.135,48.36,9154867
ATVI,2014-10-22,19.37,19.37,19,19.04,5358061
AVB,2014-10-22,151.22,151.88,150.39,151.29,704913
AVGO,2014-10-22,82.48,82.99,80.73,80.86,1730720
AVY,2014-10-22,44.74,44.96,44.04,44.06,1217333
AWK,2014-10-22,51.13,51.62,50.92,51.06,570731
AXP,2014-10-22,85.62,85.87,83.93,83.96,5182245
AYI,2014-10-22,134.39,135,131.44,131.67,279936
AZO,2014-10-22,529.37,531.57,520.45,521.94,178019
A,2014-10-22,53.77,53.86,52.99,53.05,2161086
BAC,2014-10-22,16.59,16.7,16.37,16.4,85199795
BAX,2014-10-22,68.94,68.97,68.305,68.37,3233032
BA,2014-10-22,127.99,128,121.34,121.45,13844400
BBT,2014-10-22,36.16,36.56,36.12,36.14,5514656
BBY,2014-10-22,32.8,33.5,32.71,32.84,5739860
BDX,2014-10-22,123.75,124.86,123.26,123.72,1931334
BEN,2014-10-22,52.94,52.97,52.08,52.12,1675921
BF.B,2014-10-22,44.19,44.51,43.855,44.215,930898
BIIB,2014-10-22,300,314.95,290.85,309.07,7071216
BK,2014-10-22,36.86,36.87,36.38,36.38,6020336
BLK,2014-10-22,319,320.04,315.7,315.88,716359
BLL,2014-10-22,34.085,34.1075,33.415,33.435,2708442
BMY,2014-10-22,52.01,52.31,51.67,51.84,6227175
BRK.B,2014-10-22,139.34,139.48,137.6,137.65,4023100
BSX,2014-10-22,12.49,12.65,12.25,12.32,40324161
BWA,2014-10-22,56.52,56.62,55.59,55.72,1505260
BXP,2014-10-22,122.3,122.8,121.6225,121.77,792154
CAG,2014-10-22,34.03,34.49,34,34.16,2261685
CAH,2014-10-22,76.13,76.75,75.81,76,1740607
CAT,2014-10-22,95.53,95.981,94.05,94.57,6215679
CA,2014-10-22,27.55,27.72,27.33,27.41,6123575
CBG,2014-10-22,29.98,30.6,29.94,30.14,1911396
CBOE,2014-10-22,56.23,56.67,55.98,56.32,461926
CBS,2014-10-22,54.51,54.54,52.74,52.91,7748387
CB,2014-10-22,107.46,108,105.77,105.84,1950195
CCI,2014-10-22,84.53,84.9,83.52,83.57,3538254
CCL,2014-10-22,37.4,38.44,37.36,37.76,5696817
CDNS,2014-10-22,16.58,16.72,16.31,16.33,4553629
CELG,2014-10-22,94.93,96.85,93.82,94.76,8717401
CERN,2014-10-22,59.16,59.4,58.24,58.3,2011086
CFG,2014-10-22,22.78,23,22.4025,22.6,884653
CF,2014-10-22,50.69,51.66,50.604,50.906,4627035
CHD,2014-10-22,35.47,35.649,35.27,35.275,1345440
CHK,2014-10-22,22.08,22.58,21.55,21.57,25914223
CHRW,2014-10-22,70.11,70.5,69.51,69.53,1365466
CHTR,2014-10-22,153.29,153.87,150.7,151.14,599294
CINF,2014-10-22,48.25,48.57,48.08,48.12,574540
CI,2014-10-22,92.94,93.08,91.41,91.45,1735759
CLX,2014-10-22,98.69,99.53,98.69,99.05,822408
CL,2014-10-22,65.41,65.7,65.26,65.32,4656026
CMA,2014-10-22,44.73,45.1,44.48,44.56,2006471
CMCSA,2014-10-22,26.095,26.3,25.675,25.745,44764328
CME,2014-10-22,80.25,80.3,79.29,79.49,1071650
CMG,2014-10-22,611.27,619.5,607.5736,608.99,1002410
CMI,2014-10-22,134.69,134.92,131.85,132,1556042
CMS,2014-10-22,31.65,32.07,31.57,31.73,3001065
CNC,2014-10-22,41.435,41.745,40.725,40.74,735478
CNP,2014-10-22,23.87,24.16,23.51,23.52,5155016
COF,2014-10-22,78.51,78.77,77.8,77.85,3531475
COG,2014-10-22,31.64,31.795,30.44,30.49,6633156
COL,2014-10-22,78.39,78.7,77.34,77.37,967652
COO,2014-10-22,157.02,157.02,154.635,154.7,434323
COP,2014-10-22,71,71.45,69.38,69.44,9846120
COST,2014-10-22,130.56,131.59,130.32,130.54,1879960
COTY,2014-10-22,16.59,16.8,16.56,16.59,350406
CPB,2014-10-22,43,43.19,42.88,42.92,1110508
CRM,2014-10-22,56.77,57.19,56.01,56.25,3960507
CSCO,2014-10-22,23.67,23.68,23.24,23.26,25172891
CSX,2014-10-22,34.1,34.29,33.705,33.98,12060624
CTAS,2014-10-22,71.42,71.7199,70.33,70.35,688931
CTL,2014-10-22,39.87,40.33,39.75,40.09,2118129
CTSH,2014-10-22,44.64,44.958,44.1,44.14,4742735
CTXS,2014-10-22,65.07,65.54,64.34,64.78,4277405
CVS,2014-10-22,83.08,83.79,82.84,83.25,5206199
CVX,2014-10-22,115.2,116.24,113.91,114,7211577
CXO,2014-10-22,111.09,111.67,106.11,106.25,1639536
C,2014-10-22,51.27,51.8,50.68,50.7,16665456
DAL,2014-10-22,37.66,37.86,37.25,37.3,16450852
DE,2014-10-22,83.54,84.57,83.07,83.42,4061869
DFS,2014-10-22,61.28,62.44,60.69,61.01,7526478
DGX,2014-10-22,60.93,62.07,59.95,61.21,2013955
DG,2014-10-22,62.29,62.38,61.125,61.16,3247689
DHI,2014-10-22,22.49,22.84,22.37,22.7,5915868
DHR,2014-10-22,76.73,76.73,75.54,75.57,3516792
DISCA,2014-10-22,36.31,36.48,34.85,34.89,2220219
DISCK,2014-10-22,35.98,36.13,34.47,34.48,1726928
DISH,2014-10-22,60.88,61.35,59.67,59.73,1472967
DIS,2014-10-22,87.94,88.61,86.98,87.1,9314515
DLR,2014-10-22,66.41,66.7481,65.81,66.21,915152
DLTR,2014-10-22,58.19,58.51,57.53,57.555,1315113
DOV,2014-10-22,76.79,77.6799,76.19,76.25,2059357
DPS,2014-10-22,65.37,65.63,64.45,65.43,2433728
DRE,2014-10-22,18.25,18.35,18.175,18.21,2642080
DRI,2014-10-22,49.41,49.88,49.41,49.52,1176558
DTE,2014-10-22,79.97,80.78,79.59,79.86,969068
DUK,2014-10-22,79.21,80.35,79.11,80.16,3736630
DVA,2014-10-22,76,76.35,75.25,75.28,1047275
DVN,2014-10-22,60.29,61.15,58.61,58.64,6715697
D,2014-10-22,69.85,70.77,69.83,70.03,2647643
EA,2014-10-22,35.68,35.86,34.99,35.05,2203704
EBAY,2014-10-22,51.2,51.61,49.965,50.13,13560023
ECL,2014-10-22,112.92,114.15,112.39,112.41,1398648
ED,2014-10-22,61,61.95,60.93,61.9,3705226
EFX,2014-10-22,74.57,74.788,73.82,73.86,700927
EIX,2014-10-22,59.92,60.93,59.7975,60.33,1816136
EL,2014-10-22,74.9,75.5,74.42,74.44,1428936
EMN,2014-10-22,78.58,79.12,77.59,77.63,1473253
EMR,2014-10-22,63.08,63.29,60.905,60.95,6431620
EOG,2014-10-22,96.76,97,91.98,92.07,7673474
EQIX,2014-10-22,206.81,207.518,200.13,200.46,1513790
EQR,2014-10-22,67.63,67.95,67.23,67.51,1978282
EQT,2014-10-22,85.25,86.35,82.76,82.89,1550259
ESRX,2014-10-22,73.89,73.98,72.46,73,4721072
ESS,2014-10-22,192,193.52,191.44,192.96,275804
ES,2014-10-22,47.8,48.44,47.72,48.07,1518700
ETFC,2014-10-22,21.26,21.64,20.56,20.7,7339987
ETN,2014-10-22,62.91,63,61.02,61.1,3120063
ETR,2014-10-22,80,81.38,79.96,80.94,1256424
EW,2014-10-22,53.11,53.33,52.196,52.63,1669082
EXC,2014-10-22,34.83,35.4,34.8,34.88,6219075
EXPD,2014-10-22,40.88,41.01,40.4,40.42,1875424
EXPE,2014-10-22,80.77,81.76,78.79,79.01,1929945
EXR,2014-10-22,56.35,56.83,56.21,56.29,792854
FAST,2014-10-22,42.48,42.53,41.49,41.5,1617298
FBHS,2014-10-22,40.95,41.52,40.78,40.79,734757
FB,2014-10-22,78.815,79.85,78.01,78.37,41862393
FCX,2014-10-22,31.57,31.68,30.89,30.89,10494080
FDX,2014-10-22,160.74,161.26,158.45,158.47,1874453
FE,2014-10-22,35.23,35.88,35.2,35.52,4257127
FFIV,2014-10-22,116.3,116.96,112.67,112.74,977873
FISV,2014-10-22,64.86,64.92,64.14,64.18,1204291
FIS,2014-10-22,54.7,55.19,54.44,54.46,1208874
FITB,2014-10-22,18.88,19.04,18.82,18.83,8134132
FLIR,2014-10-22,29.83,30.07,29.5,29.52,633896
FLR,2014-10-22,63.93,64.1,61.51,61.62,2483575
FLS,2014-10-22,66.25,66.54,64.23,64.27,1175728
FL,2014-10-22,55.48,55.52,54.49,54.69,2150642
FMC,2014-10-22,59.6,59.67,58.34,58.45,2326590
FOXA,2014-10-22,33.69,33.71,32.6,32.75,18332577
FOX,2014-10-22,32.82,32.83,31.53,31.64,4737685
FRT,2014-10-22,125.53,127.09,125.02,126.49,341731
FTI,2014-10-22,52.46,53.68,51.591,51.83,3896365
F,2014-10-22,14.29,14.33,14.08,14.13,24285220
GD,2014-10-22,127.18,128.219,125.585,126.31,2623326
GE,2014-10-22,25.34,25.48,25.15,25.19,30038656
GGP,2014-10-22,24.71,24.89,24.53,24.54,2672596
GILD,2014-10-22,106.51,107,104.075,106.09,13763081
GIS,2014-10-22,50.62,50.92,50.515,50.6,2170124
GLW,2014-10-22,18.6,18.745,18.4,18.41,7514680
GM,2014-10-22,30.61,31.505,30.57,31.31,17845781
GOOGL,2014-10-22,541.05,550.76,540.23,542.69,2974550
GOOG,2014-10-22,529.89,539.8,528.8,532.71,2917183
GPC,2014-10-22,92.9,93.61,92.43,92.73,688276
GPN,2014-10-22,38.45,39.092,38.15,38.46,2518590
GPS,2014-10-22,36.66,37.68,36.49,36.77,9002787
GRMN,2014-10-22,53.93,55.03,53.57,53.6,1573313
GS,2014-10-22,180.55,180.8,176.83,176.83,3088270
GT,2014-10-22,21.12,21.42,20.755,20.78,6915136
GWW,2014-10-22,235.02,235.07,231.43,231.54,758557
HAL,2014-10-22,56.07,56.51,54.35,54.43,17170849
HAS,2014-10-22,57.85,58.06,56.83,56.91,1470544
HBAN,2014-10-22,9.34,9.4651,9.3,9.32,8441251
HBI,2014-10-22,27.075,27.4537,27.0275,27.06,2120528
HCA,2014-10-22,71.9,72.2,70.02,70.24,2948841
HCN,2014-10-22,68.16,68.62,67.78,68.26,1714501
HCP,2014-10-22,42.43,42.96,42.36,42.59,2564229
HD,2014-10-22,94.3,94.99,93.24,93.34,5912513
HES,2014-10-22,83.94,84.28,79.99,80,4778286
HIG,2014-10-22,37.07,37.4,36.875,36.92,2795493
HII,2014-10-22,97,98.38,96.12,96.23,183880
HOG,2014-10-22,62.52,62.75,61.84,61.94,2705017
HOLX,2014-10-22,24.78,24.87,24.31,24.31,933099
HON,2014-10-22,93.56,93.78,91.13,91.16,5255167
HP,2014-10-22,92.19,92.19,85.87,85.95,2049763
HRB,2014-10-22,30.54,30.71,30.25,30.26,1088129
HRL,2014-10-22,26.265,26.56,26.245,26.275,1172870
HRS,2014-10-22,66.81,67.2499,65.99,66.01,760555
HSIC,2014-10-22,58.12,58.225,57.585,57.815,1048150
HST,2014-10-22,22.54,22.55,22.245,22.27,5186675
HSY,2014-10-22,94.44,95.32,94.07,94.19,787028
HUM,2014-10-22,133.75,133.78,131.1,131.47,1497764
IBM,2014-10-22,162.41,165.41,161.1,161.79,11091424
ICE,2014-10-22,39.776,40.034,39.373,39.746,2527845
IDXX,2014-10-22,62.195,62.69,61.65,62.37,1118418
IFF,2014-10-22,98.64,99.37,97.67,97.71,387200
ILMN,2014-10-22,180.8,188.98,178.1065,184.82,2688171
INCY,2014-10-22,52.56,53.39,51.5,52.47,575323
INFO,2014-10-22,23.15,23.6,22.87,23.21,255443
INTC,2014-10-22,32.66,32.87,32.22,32.27,26725598
INTU,2014-10-22,83.34,83.69,81.94,81.96,1173104
IPG,2014-10-22,18.11,18.75,18.02,18.45,12182812
IP,2014-10-22,49.98,50.15,48.88,48.89,4519431
IQV,2014-10-22,56.52,57,56.15,56.55,315431
IRM,2014-10-22,34.26,34.86,34.24,34.39,1932230
IR,2014-10-22,57.15,60.1,56.8,57.74,7247657
ISRG,2014-10-22,167.2332,167.2332,158.9882,160.6032,2699931
ITW,2014-10-22,86.7,87.45,86.06,86.09,2862700
IT,2014-10-22,76.43,76.8499,75.84,75.9,280619
IVZ,2014-10-22,37.76,37.76,37.08,37.12,2013123
JBHT,2014-10-22,76.92,77.35,76.52,76.78,1509708
JCI,2014-10-22,42.7016,42.733,41.822,41.9686,3808877
JEC,2014-10-22,46.69,46.86,45.71,45.71,752220
JNJ,2014-10-22,101.1,101.79,100.52,101.22,9364649
JNPR,2014-10-22,20.11,20.2,19.66,19.68,7062682
JPM,2014-10-22,58.04,58.26,57.44,57.45,13750741
JWN,2014-10-22,71.59,72.387,70.96,71.04,1162035
KEY,2014-10-22,12.69,12.76,12.52,12.58,16548032
KIM,2014-10-22,23.52,23.71,23.4325,23.61,2761907
KLAC,2014-10-22,71.79,71.99,70.24,70.3,1258136
KMB,2014-10-22,111.7,113.49,111.54,112.65,2281371
KMI,2014-10-22,38.34,38.8,37.89,37.92,16867333
KMX,2014-10-22,48.71,49.94,48.27,48.33,2904761
KORS,2014-10-22,75.12,76.25,74.8,75.06,1915137
KO,2014-10-22,40.19,41.11,40.1,40.62,27728233
KR,2014-10-22,26.96,27.415,26.96,27.045,6784718
KSS,2014-10-22,58.64,59.37,58.34,58.43,2113350
KSU,2014-10-22,119.89,121.08,116.66,116.79,1068853
K,2014-10-22,62.34,62.5,61.79,62.04,1447156
LB,2014-10-22,70.66,70.75,69.16,69.46,2461371
LEG,2014-10-22,35.78,36.06,35.26,35.4,1629000
LEN,2014-10-22,42.0588,42.4902,41.7745,41.9608,3698896
LH,2014-10-22,101.23,102.65,100.84,101.07,909739
LKQ,2014-10-22,26.97,27.39,26.771,26.84,1269025
LLL,2014-10-22,110.57,113.42,110.57,111.66,992323
LLY,2014-10-22,64.59,65.3,64.58,64.68,4301888
LMT,2014-10-22,171,177.84,170.71,176.01,3805733
LNC,2014-10-22,49.84,49.95,49.14,49.16,1431183
LNT,2014-10-22,29.845,30.245,29.845,29.99,794974
LOW,2014-10-22,54.5,54.85,53.93,53.94,5097917
LRCX,2014-10-22,73.31,73.7089,71.67,71.87,2846397
LUK,2014-10-22,22.68,22.84,22.45,22.5,1857494
LUV,2014-10-22,34.93,35,34.15,34.2,12755245
LYB,2014-10-22,96.48,96.81,93.36,93.48,4837669
L,2014-10-22,42.31,42.38,41.89,41.92,1333829
MAA,2014-10-22,69.72,70.07,69.34,69.34,343070
MAC,2014-10-22,67.72,68.22,67.52,67.64,553618
MAR,2014-10-22,69.41,69.63,68.22,68.42,2353763
MAS,2014-10-22,22.6,23.12,22.55,22.59,4930875
MAT,2014-10-22,29.73,30.14,29.67,29.98,5986407
MA,2014-10-22,74.11,74.36,73.18,73.22,4155603
MCD,2014-10-22,90.7,91.51,90.6,90.94,6455551
MCHP,2014-10-22,40.75,40.83,39.96,39.97,2139417
MCK,2014-10-22,197.4,197.89,195.37,195.57,793252
MCO,2014-10-22,94.72,95.3,93.81,93.91,917374
MDLZ,2014-10-22,33.64,34.16,33.5,33.89,10236355
MDT,2014-10-22,65.35,65.58,64.63,64.66,8403780
MET,2014-10-22,50.41,50.69,49.93,49.95,5501058
MGM,2014-10-22,22.54,22.69,22.07,22.12,6550080
MHK,2014-10-22,133.86,135.54,133.14,133.48,710371
MKC,2014-10-22,68.25,68.84,68.09,68.28,491853
MLM,2014-10-22,121.05,122.28,119.24,119.3,774996
MMC,2014-10-22,51.41,51.58,51.06,51.06,1820429
MMM,2014-10-22,140.9,141.09,138.7,138.95,4294426
MNST,2014-10-22,32.89,32.9633,32.61,32.73,3321120
MON,2014-10-22,114.27,114.85,113.48,113.48,4189090
MOS,2014-10-22,42.75,43.27,42.73,42.81,3025803
MO,2014-10-22,47.01,47.62,47.01,47.06,6445374
MPC,2014-10-22,42.525,43.09,41.75,41.785,4256986
MRK,2014-10-22,55.23,55.86,55,55.51,12903038
MRO,2014-10-22,34.97,35.17,34.02,34.03,7197096
MSFT,2014-10-22,45,45.07,44.225,44.38,33579817
MSI,2014-10-22,62.37,62.61,61.56,61.63,1451334
MS,2014-10-22,34.09,34.1126,33.4,33.43,8784202
MTB,2014-10-22,115.23,116.39,114.79,114.92,779748
MTD,2014-10-22,250,250.17,244.73,245.24,132022
MU,2014-10-22,31.52,31.55,30.32,30.57,25500608
MYL,2014-10-22,52,52.18,50.33,50.36,6964559
M,2014-10-22,58.39,58.98,57.55,57.62,3539254
NAVI,2014-10-22,18.8,19.08,18.49,18.53,4271022
NBL,2014-10-22,59.26,59.4,57.11,57.13,3114133
NCLH,2014-10-22,34.2,34.92,34.11,34.64,1213713
NDAQ,2014-10-22,41.19,41.4,40.91,40.93,801472
NEE,2014-10-22,95.5,97.16,95.32,96.53,2381200
NEM,2014-10-22,22.79,23.07,22.59,22.59,5775335
NFLX,2014-10-22,52.7128,54.5685,51.8857,53.5214,32175689
NFX,2014-10-22,29.74,30.08,28.15,28.17,2939132
NI,2014-10-22,40.98,41.5,40.62,40.76,1818329
NKE,2014-10-22,45.325,45.765,44.905,44.93,7089024
NLSN,2014-10-22,43.2,43.34,42.64,42.7,3033347
NOC,2014-10-22,127,128.61,124.58,125.11,1920251
NOV,2014-10-22,73.59,73.81,71.34,71.44,3325172
NRG,2014-10-22,28.63,29.49,28.58,29.18,3629665
NSC,2014-10-22,106.51,109.69,106.31,106.5,4253103
NTAP,2014-10-22,39.32,40.25,39.27,39.66,3225939
NTRS,2014-10-22,62.07,64.63,61.49,61.9,3593837
NUE,2014-10-22,51.8,52.58,51.55,51.71,2906695
NVDA,2014-10-22,18.29,18.35,17.89,17.89,5987921
NWL,2014-10-22,34.71,34.85,34.015,34.03,1361603
NWSA,2014-10-22,15.39,15.66,15.25,15.255,6159947
NWS,2014-10-22,15.07,15.07,14.84,14.86,3676821
OKE,2014-10-22,61.56,61.56,59.68,59.77,1314598
OMC,2014-10-22,68.25,68.68,66.92,66.97,2614388
ORCL,2014-10-22,38.37,38.43,37.58,37.64,16816482
ORLY,2014-10-22,158.95,160.78,157.18,157.36,1173805
OXY,2014-10-22,90.33,91.7,89.59,89.7,4255629
O,2014-10-22,44.5,44.9,44.41,44.76,1360079
PAYX,2014-10-22,44.88,45.06,44.66,44.71,2180174
PBCT,2014-10-22,14.23,14.41,14.14,14.16,3889824
PCAR,2014-10-22,59.54,59.665,58.99,59.35,3954312
PCG,2014-10-22,45.57,46.53,45.49,46.25,3089575
PCLN,2014-10-22,1134.84,1136.63,1109.71,1114.45,596677
PDCO,2014-10-22,41.6,41.7,41.08,41.17,432383
PEG,2014-10-22,38.74,39.24,38.58,38.86,2232311
PEP,2014-10-22,93.85,95.02,93.64,94.46,5148215
PFE,2014-10-22,28.25,28.49,28.01,28.3,30788550
PFG,2014-10-22,50.87,50.889,49.83,49.84,1314332
PGR,2014-10-22,25.47,25.71,25.34,25.34,2499169
PG,2014-10-22,84.06,84.59,83.92,84.23,9755005
PHM,2014-10-22,19.13,19.39,19.02,19.18,7742000
PH,2014-10-22,111.07,111.61,108.98,109.14,1504896
PKG,2014-10-22,69.54,69.88,67.21,67.38,2201490
PKI,2014-10-22,41.48,41.5,40.21,40.23,1689837
PLD,2014-10-22,40.22,40.35,39.92,40.01,3431791
PM,2014-10-22,87.22,87.67,87.115,87.6,5339708
PNC,2014-10-22,81.27,82.28,80.97,81.02,2275436
PNR,2014-10-22,65.04,65.97,64.63,64.66,2387385
PNW,2014-10-22,58.51,59.22,58.1825,58.73,586358
PPG,2014-10-22,98.63,99.25,96.65,96.855,2937430
PPL,2014-10-22,34,34.51,33.97,34.36,4691019
PRGO,2014-10-22,149.95,151.48,148.94,150.26,587850
PRU,2014-10-22,83.59,83.8,82.37,82.38,2105698
PSA,2014-10-22,176.22,176.87,175.33,176.21,674876
PSX,2014-10-22,76.75,77.55,75.35,75.39,5186762
PVH,2014-10-22,115.45,116.94,114.46,114.5,636662
PWR,2014-10-22,32.7,32.82,31.98,31.99,1498662
PXD,2014-10-22,185.84,187.65,178.71,178.99,1689995
PX,2014-10-22,128.33,128.67,126.98,127.01,1366664
QCOM,2014-10-22,75.01,75.1,74.25,74.3,7127850
RCL,2014-10-22,63.83,64.68,62.87,63.42,4931768
REGN,2014-10-22,380.06,384.85,373.34,384.46,1025800
REG,2014-10-22,58.04,58.6,57.95,58.15,357036
RE,2014-10-22,166,166.9,163.27,165.16,386499
RF,2014-10-22,9.2,9.36,9.19,9.26,33571617
RHI,2014-10-22,51.56,53.03,50.42,50.5,3841752
RHT,2014-10-22,56.77,56.77,54.71,54.8,2586788
RJF,2014-10-22,52.96,53,52,52.04,557224
RL,2014-10-22,161.21,162.99,160.56,160.57,476840
RMD,2014-10-22,47.98,48.18,47.39,47.5,1014713
ROK,2014-10-22,108.82,108.82,105.09,105.13,1221505
ROP,2014-10-22,148.56,149.71,146.54,146.63,579794
ROST,2014-10-22,39.87,40.18,39.645,39.695,3373152
RRC,2014-10-22,68.62,69.34,66.66,66.69,1436199
RSG,2014-10-22,38.8,39.24,38.7825,38.96,1509917
RTN,2014-10-22,98.43,99.22,97.32,97.45,1907262
SBAC,2014-10-22,111.01,111.7399,109.86,109.98,512790
SBUX,2014-10-22,37.24,37.4925,37.08,37.3,6469670
SCG,2014-10-22,52.43,53.03,52.245,52.77,920261
SCHW,2014-10-22,26.38,26.64,25.99,26.01,5941881
SEE,2014-10-22,33.41,33.88,32.69,32.72,2732192
SHW,2014-10-22,227.03,229.62,225.83,225.92,681484
SIG,2014-10-22,110.81,111.21,110.02,110.16,673644
SJM,2014-10-22,102.5,103,101.65,101.73,528274
SLB,2014-10-22,98.18,98.66,95.93,95.99,8319349
SLG,2014-10-22,110.88,111.9,110.45,110.6,769701
SNA,2014-10-22,128.01,128.65,125.6,125.65,524076
SNI,2014-10-22,75.34,75.85,74.27,74.32,614699
SNPS,2014-10-22,38.93,39.27,38.59,38.68,483760
SO,2014-10-22,46.88,47.39,46.85,47.19,5346021
SPGI,2014-10-22,81.78,82.48,81.53,82.1,2625180
SPG,2014-10-22,172.34,173.91,171.28,171.44,1181976
SRCL,2014-10-22,122.32,123.56,121.77,122.59,667475
SRE,2014-10-22,105.85,107.37,105.59,105.84,933475
STI,2014-10-22,37.15,37.42,36.73,36.73,3622264
STT,2014-10-22,68.93,68.93,67.885,67.9,3219613
STX,2014-10-22,55.28,55.55,54.17,54.275,1876006
STZ,2014-10-22,86.76,87.39,86.54,86.91,1000143
SWKS,2014-10-22,55,55.23,53.56,53.69,3353643
SWK,2014-10-22,88.03,89.61,86.79,87.41,2773006
SYF,2014-10-22,25.25,25.45,25.15,25.38,1546051
SYK,2014-10-22,82.25,83.04,82.1,82.56,1552863
SYMC,2014-10-22,23.64,23.68,23.48,23.51,6355874
SYY,2014-10-22,37.77,38.06,37.64,37.65,3109142
TAP,2014-10-22,71.51,71.97,70.662,70.68,1298212
TDG,2014-10-22,178.39,179.649,177,177.23,205414
TEL,2014-10-22,55.02,55.13,54.24,54.4,3108650
TGT,2014-10-22,61.77,62.43,61.27,61.33,3796040
TIF,2014-10-22,93.5,94.38,92.69,93,1085502
TJX,2014-10-22,61.74,62.9,61.48,61.62,5570967
TMK,2014-10-22,52.98,53.14,52.57,52.61,598256
TMO,2014-10-22,114.41,115.19,112.61,113.83,6596471
TPR,2014-10-22,35.57,35.89,35.22,35.24,3126827
TRIP,2014-10-22,88.1,88.49,85.89,85.92,1427304
TROW,2014-10-22,77.99,78.16,76.9,76.99,2197509
TRV,2014-10-22,94.74,96.29,94.715,95.58,3762054
TSCO,2014-10-22,61.57,62.37,61.01,61.3,1728373
TSN,2014-10-22,38.92,39.14,38.43,38.55,3430493
TSS,2014-10-22,30.67,30.74,30.47,30.48,792628
TWX,2014-10-22,77.97,78.47,76.515,76.57,4194114
TXN,2014-10-22,47.41,47.68,46.59,46.62,11660455
TXT,2014-10-22,37.59,37.63,36.585,36.6,2076361
T,2014-10-22,34.78,34.79,34.38,34.5,24963094
UAA,2014-10-22,33.91,34.12,32.8775,33.025,8847290
UAL,2014-10-22,49.68,49.94,48.83,49.06,7624887
UDR,2014-10-22,29.2,29.36,29.05,29.3,1198412
UHS,2014-10-22,106.83,107.1,104.995,105.3,769934
ULTA,2014-10-22,119.51,119.95,117.56,117.61,603521
UNH,2014-10-22,91.44,91.44,89.71,89.77,4290410
UNM,2014-10-22,33.76,33.87,33.37,33.37,1068543
UNP,2014-10-22,108.53,109.12,106.705,106.86,5501507
UPS,2014-10-22,100.73,100.75,99.01,99.06,3565067
URI,2014-10-22,109.03,109.1518,104.75,104.9,2030777
USB,2014-10-22,40.22,40.68,39.87,39.89,10190191
UTX,2014-10-22,103.11,103.11,101.06,101.18,6187794
VAR,2014-10-22,81.78,82.12,80.7,80.99,1779201
VFC,2014-10-22,66.85,67.59,66.64,66.67,2232052
VIAB,2014-10-22,71.97,72.26,70.39,70.43,3230756
VLO,2014-10-22,48.38,49.51,47.92,48,10248824
VMC,2014-10-22,60.42,60.89,59.32,59.35,942619
VNO,2014-10-22,107.04,107.49,106.55,106.94,848904
VRSK,2014-10-22,61.07,61.44,60.63,60.69,481462
VRSN,2014-10-22,56.7,57.01,55.14,55.19,1080964
VRTX,2014-10-22,109.36,111,106,106.17,1539994
VTR,2014-10-22,67.55,67.74,66.85,67.61,2585748
VZ,2014-10-22,48.69,48.84,48.26,48.31,13315969
V,2014-10-22,53.3225,53.4875,52.6925,52.73,11042152
WAT,2014-10-22,107.66,108.04,104.39,104.46,1026499
WBA,2014-10-22,61.15,62.39,61.15,61.5,5314321
WDC,2014-10-22,90.72,90.99,89.12,89.27,1742023
WEC,2014-10-22,47.93,48.52,47.85,48.19,2090479
WFC,2014-10-22,50.52,50.69,50.14,50.17,20078209
WHR,2014-10-22,155.22,157.2,154.12,154.39,977876
WMB,2014-10-22,54.95,55.195,53.075,53.11,6118843
WMT,2014-10-22,76.47,76.66,76.01,76.03,5927620
WM,2014-10-22,47.4,47.54,47.18,47.19,1895667
WU,2014-10-22,16.55,16.63,16.2,16.22,6819054
WYNN,2014-10-22,185.09,186,181.695,182.42,1332588
WYN,2014-10-22,79.26,79.84,78.44,78.51,1257087
WY,2014-10-22,33.7,33.88,33.21,33.27,3158475
XEC,2014-10-22,113.13,113.8,107.27,107.44,1257336
XEL,2014-10-22,32.49,32.965,32.45,32.7,3592602
XLNX,2014-10-22,43.23,43.64,41.66,41.72,6007838
XL,2014-10-22,32.7,32.86,32.595,32.61,3882247
XOM,2014-10-22,93.96,94.585,92.98,93.13,12742932
XRAY,2014-10-22,46.1,46.1699,45.48,45.52,601325
XRX,2014-10-22,53,54.56,48.56,48.84,6064218
XYL,2014-10-22,34.58,34.71,34.01,34.06,919406
YUM,2014-10-22,69.69,69.99,69,69.13,1979636
ZBH,2014-10-22,101.84,101.9,99.88,100.2,1335695
ZION,2014-10-22,27.32,27.46,27.07,27.08,2417245
ZTS,2014-10-22,36.06,36.34,35.88,35.89,2263456
AAL,2014-10-23,37.43,40.18,36.8,38.48,33292004
AAPL,2014-10-23,104.08,105.051,103.63,104.83,71074674
AAP,2014-10-23,141.15,143.61,140.64,140.78,1624923
ABBV,2014-10-23,58.1,59.7,57.88,59.52,14729311
ABC,2014-10-23,77.32,77.9,77.18,77.44,1979067
ABT,2014-10-23,42,42.77,41.95,42.43,4599309
ACN,2014-10-23,78.22,78.48,77.69,78.08,1976710
ADBE,2014-10-23,65.62,66.4,65.17,65.92,1783779
ADI,2014-10-23,46.57,46.72,46.21,46.42,2234033
ADM,2014-10-23,46.27,46.535,45.405,45.54,2949851
ADP,2014-10-23,75.75,76.2,75.22,75.44,1462300
ADSK,2014-10-23,52.63,54.15,52.46,53.55,2292038
ADS,2014-10-23,270.72,276.62,269.945,273.24,586567
AEE,2014-10-23,40.95,41.28,40.68,41.01,1424274
AEP,2014-10-23,56.04,56.3,55.06,55.28,4535385
AES,2014-10-23,13.83,13.85,13.58,13.59,3982466
AET,2014-10-23,78.98,79.3,78.52,78.75,1875961
AFL,2014-10-23,58.3,58.38,57.94,58.08,2033557
AGN,2014-10-23,233.72,239.18,233.1,237.21,1891381
AIG,2014-10-23,52.12,52.24,51.52,51.62,6829290
AIV,2014-10-23,34.48,34.75,34.28,34.59,1184978
AIZ,2014-10-23,64.86,65.02,64.4,64.54,382367
AJG,2014-10-23,45.66,45.68,45.27,45.37,614455
AKAM,2014-10-23,54.58,55.03,54.36,54.53,1553944
ALB,2014-10-23,57.24,58.35,55.97,56.8,2413706
ALGN,2014-10-23,48.6,49.61,48.29,49.04,915173
ALK,2014-10-23,48.27,50.41,48.12,49.95,3616528
ALLE,2014-10-23,47.7,48.78,47.26,48.45,733322
ALL,2014-10-23,62.4,62.42,61.88,62,2454653
ALXN,2014-10-23,179.74,186.47,177.72,185.92,2389026
AMAT,2014-10-23,20.6,21.19,20.6,20.895,19158545
AMD,2014-10-23,2.68,2.71,2.6497,2.69,23739082
AME,2014-10-23,50.36,51.04,50.1,50.83,902731
AMGN,2014-10-23,145.9,148.14,145.24,147.25,4713937
AMG,2014-10-23,189.44,191.54,188.88,190.28,400933
AMP,2014-10-23,116.5,117.39,115.93,116.51,1180632
AMT,2014-10-23,95.51,96.249,95.24,95.87,1500812
AMZN,2014-10-23,313.4,316.8,311.4,313.18,9038193
ANDV,2014-10-23,65.89,66.47,64.61,65.29,3158013
ANSS,2014-10-23,75.25,75.52,74.7,75,458813
ANTM,2014-10-23,120.32,120.64,119.33,119.77,2138420
AON,2014-10-23,82.48,82.835,81.34,81.58,1288016
AOS,2014-10-23,25.14,25.47,25.035,25.36,1091248
APA,2014-10-23,74.81,76.87,74.63,76.08,4556840
APC,2014-10-23,91.29,93.2,90.34,92.17,3985401
APD,2014-10-23,130.96,131.09,129.07,129.52,1572165
APH,2014-10-23,48,48.31,47.58,48.01,1322083
ARE,2014-10-23,82.42,82.77,81.98,82.52,423906
ARNC,2014-10-23,49.05,49.41,48.36,48.72,5742259
ATVI,2014-10-23,19.18,19.25,18.98,19.06,5875385
AVB,2014-10-23,151.9,152.325,151.04,151.59,903338
AVGO,2014-10-23,82.14,82.9,81.12,81.38,1820460
AVY,2014-10-23,44.45,44.5,43.98,44.18,1314842
AWK,2014-10-23,51.18,51.89,51.17,51.43,589973
AXP,2014-10-23,85.13,85.85,84.87,85.61,5000415
AYI,2014-10-23,133.25,134.78,132.67,133.54,375609
AZO,2014-10-23,525.2,535.39,525.11,531.57,228270
A,2014-10-23,53.59,54.21,53.59,53.71,1754719
BAC,2014-10-23,16.58,16.73,16.515,16.6,68436551
BAX,2014-10-23,68.98,69.47,68.9501,69.1,2146565
BA,2014-10-23,121.27,122.88,121.06,122.03,7806465
BBT,2014-10-23,36.23,36.54,36.2,36.24,4144714
BBY,2014-10-23,33.14,33.49,32.92,33.12,5847548
BDX,2014-10-23,125.04,125.53,124.68,125,1130793
BEN,2014-10-23,52.76,53.18,52.38,52.89,2132752
BF.B,2014-10-23,44.765,44.765,43.94,44.02,882272
BIIB,2014-10-23,314,319.35,311,316.06,2127870
BK,2014-10-23,36.82,36.89,36.41,36.48,5427998
BLK,2014-10-23,320.46,324.2,319.84,322.08,540398
BLL,2014-10-23,33.73,33.73,33.1157,33.29,2569864
BMY,2014-10-23,52,52.89,52,52.5,7491417
BRK.B,2014-10-23,139.2,139.53,138.39,138.68,3907000
BSX,2014-10-23,12.47,12.73,12.47,12.71,21460130
BWA,2014-10-23,56.18,57.15,56,56.52,1765380
BXP,2014-10-23,122.2,122.69,121.45,121.9,1057912
CAG,2014-10-23,34.23,34.25,33.86,34.02,2192620
CAH,2014-10-23,76.87,77.13,76.33,76.45,1685904
CAT,2014-10-23,97.6,99.94,97.34,99.27,11670137
CA,2014-10-23,27.55,28.09,26.955,27.75,7994779
CBG,2014-10-23,30.33,30.76,30.22,30.48,1595115
CBOE,2014-10-23,56.76,57.32,56.35,56.96,399386
CBS,2014-10-23,53.49,54.1,53.1,53.75,5384293
CB,2014-10-23,106.85,106.88,105.1,105.4,2040263
CCI,2014-10-23,83.95,84.65,83.39,84.29,4482371
CCL,2014-10-23,37.65,38.28,37.25,37.83,7430273
CDNS,2014-10-23,16.5,16.815,16.04,16.715,5043046
CELG,2014-10-23,95.98,100.9111,95.6,100.4,9678166
CERN,2014-10-23,58.87,60.28,58.63,59.7,2752807
CFG,2014-10-23,22.97,23.08,22.59,23.03,1154177
CF,2014-10-23,51.752,53.542,50.914,51.14,3068905
CHD,2014-10-23,35.565,35.565,35.095,35.215,1421908
CHK,2014-10-23,21.88,22.275,21.74,21.79,13924848
CHRW,2014-10-23,70.42,71.2243,69.99,70.61,1061277
CHTR,2014-10-23,152.97,156.39,151.61,156.04,765473
CINF,2014-10-23,48.6,48.71,48.22,48.3,519075
CI,2014-10-23,92.53,93.11,92.03,92.27,874498
CLX,2014-10-23,99.57,99.57,98.37,98.43,1090973
CL,2014-10-23,65.74,65.77,64.84,65.05,4083611
CMA,2014-10-23,45,45.35,44.76,44.93,1498587
CMCSA,2014-10-23,26.09,26.76,25.9525,26.61,43760482
CME,2014-10-23,80.33,81.67,79.98,81.2,1388017
CMG,2014-10-23,612.74,615.67,609.15,610,619199
CMI,2014-10-23,134.21,137.33,134.21,136.36,1380594
CMS,2014-10-23,31.82,32.24,31.8,31.93,2042922
CNC,2014-10-23,41.145,41.925,41.075,41.48,1113898
CNP,2014-10-23,23.69,24.02,23.58,23.82,3148153
COF,2014-10-23,78.68,78.92,78.21,78.39,2306301
COG,2014-10-23,30.67,31.73,30.62,31.44,6190657
COL,2014-10-23,78,78.63,77.97,78.19,1056916
COO,2014-10-23,155.53,157.07,155.43,156.13,512783
COP,2014-10-23,70.79,70.915,69.7,70,7661103
COST,2014-10-23,131.03,131.48,130.35,130.59,1763755
COTY,2014-10-23,16.71,16.79,16.38,16.4,506739
CPB,2014-10-23,43.16,43.23,42.92,42.97,572292
CRM,2014-10-23,56.83,58.93,56.8,57.88,5139914
CSCO,2014-10-23,23.61,23.76,23.42,23.565,21669864
CSX,2014-10-23,34.47,35.36,34.43,34.82,8917467
CTAS,2014-10-23,71.01,71.37,70.74,71.04,1509697
CTL,2014-10-23,40.31,40.35,39.855,39.94,2035652
CTSH,2014-10-23,44.6,44.85,44.31,44.52,3791840
CTXS,2014-10-23,60.47,62.5,60.3,61.84,10186248
CVS,2014-10-23,83.92,84.45,83.43,83.6,3969490
CVX,2014-10-23,116,117.32,114.95,116.19,7195681
CXO,2014-10-23,108.83,112.15,107.61,110.92,1621180
C,2014-10-23,51.25,51.9,51.09,51.41,15169077
DAL,2014-10-23,37.62,38.96,37.45,37.92,25661953
DE,2014-10-23,85.03,85.56,83.78,85.17,4378766
DFS,2014-10-23,61.91,62.265,61.65,61.89,3325097
DGX,2014-10-23,60.84,63.46,59.99,62.88,2091379
DG,2014-10-23,61.69,62.365,61.57,62.26,1862005
DHI,2014-10-23,22.82,23.26,22.28,22.94,5707858
DHR,2014-10-23,76.53,77.819,76.4,77.36,3242069
DISCA,2014-10-23,35.22,36.59,35.002,35.97,3074935
DISCK,2014-10-23,34.72,36.29,34.66,35.69,1245005
DISH,2014-10-23,60.41,61.555,60.04,61,1531805
DIS,2014-10-23,88.21,88.63,87.76,87.99,7245328
DLR,2014-10-23,66.43,66.63,66.04,66.3,2070499
DLTR,2014-10-23,57.64,58.61,57.55,58.51,2212271
DOV,2014-10-23,77.22,78.88,77.19,78.36,1803870
DPS,2014-10-23,67.13,69.35,66.75,66.95,2675344
DRE,2014-10-23,18.26,18.46,18.13,18.3,6804463
DRI,2014-10-23,50,50.6,49.81,50.3,2011719
DTE,2014-10-23,80.35,80.85,79.83,80,1238204
DUK,2014-10-23,80.36,80.5,79.66,80.07,2946936
DVA,2014-10-23,76.33,76.68,75.89,76.25,638377
DVN,2014-10-23,59.77,60.66,59.24,60.01,3964771
D,2014-10-23,70.56,70.75,69.89,70.1,1818927
EA,2014-10-23,35.43,36.48,35.2,36.24,3083317
EBAY,2014-10-23,50.61,51.07,50.36,50.79,10796739
ECL,2014-10-23,113.72,113.72,112.298,112.56,1080362
ED,2014-10-23,62.06,62.37,61.56,62.01,2311206
EFX,2014-10-23,74.06,74.55,72.62,72.78,1052471
EIX,2014-10-23,60.56,60.77,59.67,59.85,2783146
EL,2014-10-23,74.75,74.96,74.095,74.23,1471440
EMN,2014-10-23,78.37,78.88,77.27,78,1364464
EMR,2014-10-23,61.69,62.43,61.62,62.05,3100544
EOG,2014-10-23,94.24,94.84,92.4,93.4,9219270
EQIX,2014-10-23,196.54,199.06,195.33,197.73,872491
EQR,2014-10-23,67.76,68.3,67.43,68.07,2303536
EQT,2014-10-23,83.5,89.036,82.69,87.65,2392251
ESRX,2014-10-23,73.79,73.92,72.79,73.06,4072107
ESS,2014-10-23,193.2,194.47,192.28,194.29,357336
ES,2014-10-23,48.25,48.67,47.96,48.41,1702400
ETFC,2014-10-23,21.01,21.24,20.78,20.95,4238466
ETN,2014-10-23,62.08,63.08,61.92,62.74,3428868
ETR,2014-10-23,81.49,81.96,80.75,81.29,1422417
EW,2014-10-23,52.825,53.935,52.22,52.595,2942472
EXC,2014-10-23,35.04,35.31,34.84,34.88,5655531
EXPD,2014-10-23,40.79,41.27,40.75,40.93,992956
EXPE,2014-10-23,80.01,81.2,79.5,79.84,1911453
EXR,2014-10-23,56.73,56.79,56,56.61,677506
FAST,2014-10-23,42.09,42.62,42.09,42.22,1292262
FBHS,2014-10-23,41.27,41.89,41.12,41.56,1022770
FB,2014-10-23,79.38,80.63,79.01,80.04,35055800
FCX,2014-10-23,31.02,31.18,30.76,30.96,10839499
FDX,2014-10-23,160.95,163.48,160.59,162.5,2369006
FE,2014-10-23,35.65,35.7295,35.15,35.4,2810117
FFIV,2014-10-23,114.5,115.81,113.72,114.57,880797
FISV,2014-10-23,64.92,65.48,64.66,65.09,1464282
FIS,2014-10-23,55.18,55.43,54.94,55.24,1184659
FITB,2014-10-23,19.29,19.3,18.88,18.98,8729573
FLIR,2014-10-23,29.83,30.3,29.65,30.11,963095
FLR,2014-10-23,62.37,65.12,61.91,64.61,2655584
FLS,2014-10-23,65.13,66.92,65.13,66.36,1447584
FL,2014-10-23,55.26,55.66,55.01,55.14,1379907
FMC,2014-10-23,59.15,59.28,58.01,58.18,1650783
FOXA,2014-10-23,33.72,33.72,33.17,33.54,15163956
FOX,2014-10-23,31.89,32.44,31.89,32.38,5928435
FRT,2014-10-23,127.11,127.8,126.5,127.7,381651
FTI,2014-10-23,52.62,55.25,52.56,54.41,3056568
F,2014-10-23,14.3,14.49,14.28,14.4,30418358
GD,2014-10-23,128.59,131.44,128.47,130.34,2192537
GE,2014-10-23,25.42,25.69,25.4,25.44,30962329
GGP,2014-10-23,24.67,24.82,24.45,24.78,3499746
GILD,2014-10-23,106.64,108.18,105.5,107.18,13872582
GIS,2014-10-23,50.83,50.9,50.45,50.51,1709663
GLW,2014-10-23,18.65,18.85,18.58,18.68,5304953
GM,2014-10-23,31.95,31.99,30.81,30.93,25443605
GOOGL,2014-10-23,548.28,557.4,545.5,553.65,2153678
GOOG,2014-10-23,539.32,547.22,535.85,543.98,2345296
GPC,2014-10-23,93.84,94.36,92.66,92.8,900854
GPN,2014-10-23,38.845,38.99,38.555,38.68,1023052
GPS,2014-10-23,37.03,37.56,36.97,37.14,5693244
GRMN,2014-10-23,54.11,54.54,54.01,54.23,855098
GS,2014-10-23,178.8,181.1,178.71,180.06,3397006
GT,2014-10-23,20.97,21.17,20.51,20.97,4210220
GWW,2014-10-23,234.51,236.67,233.28,235.38,611262
HAL,2014-10-23,55.39,56.36,54.8,55.85,10908026
HAS,2014-10-23,57.43,57.825,57.3,57.48,1179150
HBAN,2014-10-23,9.44,9.5,9.39,9.43,8480001
HBI,2014-10-23,27.3475,27.6075,27.185,27.235,3011460
HCA,2014-10-23,71.08,71.985,70.3,71.36,2218606
HCN,2014-10-23,68.5,68.88,68.04,68.82,1884269
HCP,2014-10-23,42.77,42.87,42.28,42.81,2915684
HD,2014-10-23,94.5,95.52,94.44,94.8,5926297
HES,2014-10-23,81.58,82.9025,80.96,82.22,3208780
HIG,2014-10-23,37.33,37.48,37.05,37.11,3023144
HII,2014-10-23,97.43,98.87,97.4,97.73,187087
HOG,2014-10-23,62.8,63.7,62.53,63.01,2539695
HOLX,2014-10-23,24.06,24.97,23.855,24.77,1607573
HON,2014-10-23,92.8,94.5,92.6,93.58,4083490
HP,2014-10-23,87.55,89.3,85.93,88.61,1381169
HRB,2014-10-23,30.47,30.99,30.43,30.8,2208561
HRL,2014-10-23,26.385,26.505,26.18,26.25,1069514
HRS,2014-10-23,66.88,67.22,66.39,66.77,320692
HSIC,2014-10-23,58.68,58.68,58.123,58.285,694452
HST,2014-10-23,22.38,22.81,22.38,22.55,7718685
HSY,2014-10-23,94.66,94.95,93.7,93.85,658686
HUM,2014-10-23,132.88,133.38,132.25,132.63,727319
IBM,2014-10-23,162.12,162.83,161.54,162.18,7600270
ICE,2014-10-23,40.048,40.678,39.892,40.628,3418130
IDXX,2014-10-23,62.935,63.21,61.9575,63.175,1152474
IFF,2014-10-23,98.62,98.62,96.02,96.19,700443
ILMN,2014-10-23,187.55,190.858,184.66,185.84,2121549
INCY,2014-10-23,53.02,55.15,52.38,54.95,1037723
INFO,2014-10-23,23.43,24.12,22.94,23.74,401518
INTC,2014-10-23,32.72,32.91,32.6,32.69,22255305
INTU,2014-10-23,82.96,83.88,82.06,83.53,1323541
IPG,2014-10-23,18.56,18.699,18.36,18.62,3932245
IP,2014-10-23,49.54,50.1,49.24,49.58,3609062
IQV,2014-10-23,57,57.46,56.8,56.99,343359
IRM,2014-10-23,34.68,34.92,34.27,34.78,1786233
IR,2014-10-23,58.26,60.84,58.25,60.01,2756970
ISRG,2014-10-23,161.3965,164.8465,160.8632,161.8432,1345422
ITW,2014-10-23,87.1,87.86,87.1,87.34,1754056
IT,2014-10-23,77.02,77.77,76.51,77.23,283758
IVZ,2014-10-23,37.52,38.065,37.46,37.8,2627185
JBHT,2014-10-23,77.41,77.95,77,77.54,668677
JCI,2014-10-23,42.555,43.2879,42.4712,42.9633,3203240
JEC,2014-10-23,46.03,47.7,46.03,47.31,1251175
JNJ,2014-10-23,102.26,102.98,101.94,102.63,7570675
JNPR,2014-10-23,19.91,20.37,19.78,20.32,8248065
JPM,2014-10-23,58.12,58.6,57.935,58.06,12641874
JWN,2014-10-23,71.54,72.2495,71.35,71.77,1240101
KEY,2014-10-23,12.73,12.83,12.67,12.7,10407784
KIM,2014-10-23,23.76,23.915,23.65,23.89,5272570
KLAC,2014-10-23,70.74,71.7,70.08,71,3933185
KMB,2014-10-23,113.14,113.14,111.28,112.01,1765296
KMI,2014-10-23,38.68,39.21,38.41,38.68,14333604
KMX,2014-10-23,49.58,53.31,49.58,52.73,6202877
KORS,2014-10-23,75.55,76.77,75.13,75.78,1520026
KO,2014-10-23,40.94,41.38,40.74,40.86,23347181
KR,2014-10-23,27.165,27.425,27.1,27.145,4595182
KSS,2014-10-23,58.75,59.625,58.66,59.2,2137618
KSU,2014-10-23,118.78,120.61,118.59,119.72,1000234
K,2014-10-23,62.41,62.47,61.63,61.74,1549687
LB,2014-10-23,70.18,71.32,70.135,70.84,1816659
LEG,2014-10-23,35,37.38,35,37.03,2232097
LEN,2014-10-23,42.3137,43.1863,41.6667,42.4608,4275893
LH,2014-10-23,101.64,103.87,101.39,102.68,611136
LKQ,2014-10-23,27.15,27.309,26.8,27.15,1203497
LLL,2014-10-23,113.2,115.47,112.26,114.43,905824
LLY,2014-10-23,64.27,65.2,63.78,64.35,6349346
LMT,2014-10-23,177.09,181.63,177.09,180.67,2442867
LNC,2014-10-23,49.78,50.24,49.63,49.74,1591252
LNT,2014-10-23,30.215,30.255,29.9,30.045,832348
LOW,2014-10-23,54.43,55.19,54.38,54.96,8477123
LRCX,2014-10-23,72.38,76.43,72.38,75.64,3969539
LUK,2014-10-23,22.68,23.2,22.63,23.02,1613268
LUV,2014-10-23,35,35.35,32.41,33.25,23476141
LYB,2014-10-23,94.48,94.9,92.31,94.33,5020539
L,2014-10-23,42.19,42.48,42.11,42.19,1507361
MAA,2014-10-23,69.78,70.32,69.35,70.07,399148
MAC,2014-10-23,68.01,68.45,67.66,68.28,539347
MAR,2014-10-23,69,70,68.34,68.43,3434765
MAS,2014-10-23,22.83,23.18,22.76,22.93,1783183
MAT,2014-10-23,30.2,30.34,30.05,30.24,2897121
MA,2014-10-23,74.1,74.66,73.77,74.09,3604101
MCD,2014-10-23,91.84,92.0999,90.88,91.02,5966894
MCHP,2014-10-23,40.21,40.85,40.18,40.34,1940960
MCK,2014-10-23,198.15,199.93,197.3,198.75,984859
MCO,2014-10-23,95.24,95.3,94.03,94.55,1245659
MDLZ,2014-10-23,34.16,34.32,33.99,34.11,8177718
MDT,2014-10-23,65.09,65.88,65.06,65.61,6647340
MET,2014-10-23,50.67,51.05,50.3,50.41,5628020
MGM,2014-10-23,22.39,22.73,22.32,22.36,6040636
MHK,2014-10-23,134.15,136.57,134.15,135.32,747423
MKC,2014-10-23,68.57,68.77,68.14,68.23,351176
MLM,2014-10-23,119.8,122.21,118.49,121.48,954518
MMC,2014-10-23,51.66,51.66,51.06,51.17,1591878
MMM,2014-10-23,141.92,147.92,141.92,145.05,7428392
MNST,2014-10-23,32.99,33.1766,32.4433,32.5433,2730531
MON,2014-10-23,114.87,114.87,112.56,112.81,5224883
MOS,2014-10-23,43.16,43.24,42.35,42.44,3343205
MO,2014-10-23,47.58,47.69,47.07,47.13,4893487
MPC,2014-10-23,42.415,42.92,42.14,42.265,4831692
MRK,2014-10-23,56.26,57.07,56.19,56.63,11851143
MRO,2014-10-23,34.45,35.1,34.35,34.73,6567003
MSFT,2014-10-23,44.62,45.445,44.53,45.02,45451869
MSI,2014-10-23,62.31,62.5,62.12,62.25,2149804
MS,2014-10-23,33.9,34.265,33.82,33.96,9031753
MTB,2014-10-23,116.33,116.53,115.3,115.56,884812
MTD,2014-10-23,248.53,251.46,246.74,250.29,62124
MU,2014-10-23,31.04,31.37,30.57,30.89,22071147
MYL,2014-10-23,51.24,51.55,50.4,50.43,3349756
M,2014-10-23,58.23,59.0899,57.96,58.39,4902959
NAVI,2014-10-23,18.65,18.91,18.49,18.71,2624968
NBL,2014-10-23,58.17,58.91,57.73,58.48,2486410
NCLH,2014-10-23,34.87,34.94,33.74,34.26,882337
NDAQ,2014-10-23,41.33,41.635,41.01,41.3,1142876
NEE,2014-10-23,97.3,98.3,96.7,97.8,2354018
NEM,2014-10-23,22.43,22.51,21.81,22,9837338
NFLX,2014-10-23,54.3599,55.1099,54.0357,54.7199,19926837
NFX,2014-10-23,28.67,29.95,28.67,29.41,2991005
NI,2014-10-23,41.09,41.59,41.06,41.28,1240041
NKE,2014-10-23,45.065,45.66,44.975,45.185,6191882
NLSN,2014-10-23,40.56,42.74,40.56,41.82,5180064
NOC,2014-10-23,127.1,129.525,125.56,129.2,1864507
NOV,2014-10-23,72.63,74.43,71.99,73.65,4212173
NRG,2014-10-23,29.44,29.64,29.07,29.34,1974946
NSC,2014-10-23,107.76,108.74,107,107.87,2711235
NTAP,2014-10-23,40.11,40.68,39.78,40.3,2377931
NTRS,2014-10-23,62.1599,63.1,62.12,62.86,2278123
NUE,2014-10-23,51.87,51.87,50.25,51.12,3566289
NVDA,2014-10-23,18.2,18.42,18.07,18.285,5367494
NWL,2014-10-23,34.43,34.84,34.39,34.49,1744575
NWSA,2014-10-23,15.54,15.63,15.39,15.51,2345876
NWS,2014-10-23,15,15.22,14.99,15.1,810600
OKE,2014-10-23,60.49,61.015,60.01,60.46,1141519
OMC,2014-10-23,67.13,69.42,67.09,69.39,3280004
ORCL,2014-10-23,38.08,38.5,38.01,38.23,9667612
ORLY,2014-10-23,165,169.13,163.72,167.44,1886938
OXY,2014-10-23,90.23,91.6,89.21,91.01,4309533
O,2014-10-23,44.98,45.13,44.645,44.95,2591121
PAYX,2014-10-23,45.25,45.46,44.97,45.01,1930014
PBCT,2014-10-23,14.29,14.34,14.17,14.19,2712756
PCAR,2014-10-23,60.03,60.82,59.81,60.58,1836392
PCG,2014-10-23,46.52,46.59,46.07,46.19,2501361
PCLN,2014-10-23,1125.12,1141.43,1120.9,1130.98,709046
PDCO,2014-10-23,41.46,41.75,41.29,41.56,313180
PEG,2014-10-23,39.04,39.19,38.55,38.87,2349525
PEP,2014-10-23,94.94,95.32,93.5,93.76,5804955
PFE,2014-10-23,28.65,28.87,28.57,28.6,30775083
PFG,2014-10-23,50.53,50.975,50.31,50.6,1690829
PGR,2014-10-23,25.54,25.65,25.38,25.43,2271384
PG,2014-10-23,84.26,84.33,82.3,83.23,14292357
PHM,2014-10-23,19.35,19.81,18.7,19.51,13944893
PH,2014-10-23,118.52,119.845,115.75,116.39,2709492
PKG,2014-10-23,68.17,70.26,68.15,69.47,1554820
PKI,2014-10-23,40.63,41.3,40.63,41.13,986817
PLD,2014-10-23,39.97,40.551,39.96,40.45,3953773
PM,2014-10-23,87.95,88.21,87.51,87.62,4937027
PNC,2014-10-23,81.73,82.25,81.4,81.56,1849589
PNR,2014-10-23,65.43,67.04,65.43,66.35,1586036
PNW,2014-10-23,58.91,59.44,58.61,59.1,495538
PPG,2014-10-23,97.985,98.285,97.055,97.45,1712038
PPL,2014-10-23,34.61,34.66,34.26,34.35,3650483
PRGO,2014-10-23,151.36,155.42,151.22,153.91,815162
PRU,2014-10-23,83.51,84.16,82.95,83.25,2722166
PSA,2014-10-23,177.01,177.78,175.83,176.72,894657
PSX,2014-10-23,76.42,77.07,75.96,76.12,3223058
PVH,2014-10-23,115.75,115.94,113.72,113.99,810318
PWR,2014-10-23,32.38,32.85,32.3295,32.47,1253797
PXD,2014-10-23,181.97,186.35,179.95,183.94,1593076
PX,2014-10-23,128.17,128.34,126.34,126.58,1606826
QCOM,2014-10-23,75,75.4,74.74,75.14,9749962
RCL,2014-10-23,61.8,62.47,60.2031,62.29,7616053
REGN,2014-10-23,387,397.35,386.5,393.96,870253
REG,2014-10-23,58.59,58.84,58.07,58.72,487979
RE,2014-10-23,166,166.42,162.97,163.38,349154
RF,2014-10-23,9.39,9.51,9.36,9.41,19928775
RHI,2014-10-23,51.28,51.78,50.72,50.93,1670976
RHT,2014-10-23,55.28,56,55.15,55.51,1619437
RJF,2014-10-23,52.76,53.08,52.34,52.87,527972
RL,2014-10-23,161.38,163.35,160.86,161.18,727821
RMD,2014-10-23,47.6,48.1,47.46,47.7,1160488
ROK,2014-10-23,106.5,108.79,106.5,107.67,1169962
ROP,2014-10-23,148.66,150.9,148.66,150.53,462416
ROST,2014-10-23,39.705,40.555,39.705,40.04,3319168
RRC,2014-10-23,67.52,69.97,67.41,68.61,2073555
RSG,2014-10-23,39.3,39.5,39.14,39.19,959707
RTN,2014-10-23,96.39,99.48,95.81,98.88,1906649
SBAC,2014-10-23,111.02,111.36,109.72,110.6,666200
SBUX,2014-10-23,37.575,37.755,37.38,37.42,6837730
SCG,2014-10-23,53.04,53.37,52.74,53.05,636377
SCHW,2014-10-23,26.54,26.71,26.28,26.53,7557117
SEE,2014-10-23,32.99,33.43,32.93,33,2357051
SHW,2014-10-23,228.3,228.64,225.31,225.81,822699
SIG,2014-10-23,110.78,113.99,110.69,113.04,881344
SJM,2014-10-23,102.1,102.68,101.61,101.75,287974
SLB,2014-10-23,98.21,99.4,97.07,98.26,7767742
SLG,2014-10-23,111.29,112.74,110.65,112.73,1050081
SNA,2014-10-23,127.37,128.79,127.15,127.63,479311
SNI,2014-10-23,74.89,76.19,74.89,75.48,437301
SNPS,2014-10-23,39,39.67,39,39.51,461000
SO,2014-10-23,47.15,47.44,46.92,47.21,4837453
SPGI,2014-10-23,82.58,83.62,82.42,82.9,1001210
SPG,2014-10-23,172.32,172.88,171.02,172.44,1419631
SRCL,2014-10-23,123.62,124.27,123.06,123.8,580622
SRE,2014-10-23,106.8,107.42,106.21,106.64,954708
STI,2014-10-23,37.2,37.39,37,37.09,2788563
STT,2014-10-23,68.86,69.41,68.49,68.94,2012970
STX,2014-10-23,55.76,56.76,55.47,56.515,3630152
STZ,2014-10-23,87.4,87.95,86.95,87.2,1055944
SWKS,2014-10-23,54.5,55.94,54.278,55.34,3934545
SWK,2014-10-23,88.55,89.88,88.19,88.98,1926200
SYF,2014-10-23,25.47,25.91,25.44,25.81,970103
SYK,2014-10-23,83.4775,83.93,83.1,83.53,1202618
SYMC,2014-10-23,23.6,23.88,23.52,23.87,5298894
SYY,2014-10-23,37.8,38.09,37.66,37.93,2751985
TAP,2014-10-23,71.37,71.81,70.66,71.34,1465574
TDG,2014-10-23,178.93,182.67,178.88,181.23,285636
TEL,2014-10-23,55.21,55.65,54.885,55.3,1736182
TGT,2014-10-23,61.79,62.5,61.69,62.03,3418433
TIF,2014-10-23,93.9,95.17,93.632,94.4,1532083
TJX,2014-10-23,62.08,62.85,61.97,62.34,3322315
TMK,2014-10-23,52.11,52.11,49.705,50.57,2997672
TMO,2014-10-23,115.59,117.36,115.02,116.23,2602179
TPR,2014-10-23,35.45,36.21,35.37,35.94,3542426
TRIP,2014-10-23,86.67,88.76,85.6,87.63,1365525
TROW,2014-10-23,78.3,78.3,76.11,77.32,2335073
TRV,2014-10-23,96.38,97.23,96.18,96.77,3707256
TSCO,2014-10-23,68,71.93,67.85,71,6512973
TSN,2014-10-23,38.85,38.97,38.23,38.32,3109390
TSS,2014-10-23,30.71,31.14,30.66,30.74,993609
TWX,2014-10-23,77.29,79.35,77.26,78.19,5008621
TXN,2014-10-23,47.18,47.43,46.84,47,7005923
TXT,2014-10-23,37.31,38.54,37.29,38.16,2946633
T,2014-10-23,34.04,34.11,33.45,33.66,55879187
UAA,2014-10-23,31.395,33.7,30.91,32.17,19994432
UAL,2014-10-23,46.66,50.55,46.66,49.42,15771061
UDR,2014-10-23,29.51,29.68,29.31,29.6,1387289
UHS,2014-10-23,106.08,107.71,105.81,106.58,846564
ULTA,2014-10-23,118.6,119.919,117.54,117.84,568391
UNH,2014-10-23,90.94,91.28,90.42,90.66,3159178
UNM,2014-10-23,33.78,33.82,33.53,33.65,1213956
UNP,2014-10-23,111.84,112.65,110.17,112.23,6441873
UPS,2014-10-23,100.03,101.24,100.03,100.48,4168386
URI,2014-10-23,107.01,108.55,106.4,107.41,1818061
USB,2014-10-23,40.41,40.67,40.22,40.41,7881208
UTX,2014-10-23,102.87,103.94,102.46,103.18,5691721
VAR,2014-10-23,78.03,79.85,77.7,79.69,3226960
VFC,2014-10-23,67.04,67.65,66.13,66.24,2161993
VIAB,2014-10-23,70.92,71.87,70.58,71.47,2587332
VLO,2014-10-23,49.03,49.23,47.9,48.01,5625901
VMC,2014-10-23,59.92,60.94,59.35,60.24,1195335
VNO,2014-10-23,107.49,107.99,106.32,107.56,1068061
VRSK,2014-10-23,61.04,61.53,60.76,61.17,352340
VRSN,2014-10-23,55.42,56.42,55.03,56.34,1297590
VRTX,2014-10-23,107.03,109.55,106.3272,108.09,1261219
VTR,2014-10-23,67.87,67.915,67.13,67.84,2449069
VZ,2014-10-23,48.58,48.6,47.85,48.22,15039242
V,2014-10-23,53.4675,53.975,53.17,53.57,9729692
WAT,2014-10-23,105.53,108.02,105.39,107.34,627781
WBA,2014-10-23,62.23,62.55,61.88,62.07,3964818
WDC,2014-10-23,90.5,91.07,89.6,90.59,1821111
WEC,2014-10-23,48.52,48.675,48.1,48.37,1762211
WFC,2014-10-23,50.76,50.98,50.49,50.6,14394482
WHR,2014-10-23,155.17,158.53,155.09,157.7,822560
WMB,2014-10-23,53.48,54.36,52.96,53.1,5862050
WMT,2014-10-23,76.37,76.65,75.78,76.25,6367092
WM,2014-10-23,47.65,48.07,47.605,47.89,1589001
WU,2014-10-23,16.36,16.49,16.35,16.41,6472229
WYNN,2014-10-23,183.98,185.9,183.1,183.49,1607399
WYN,2014-10-23,79.34,79.83,78.285,78.4,1713201
WY,2014-10-23,33.5,33.895,33.43,33.74,2401398
XEC,2014-10-23,108.82,113.07,107.19,111.23,1884774
XEL,2014-10-23,32.91,32.97,32.65,32.7,2508487
XLNX,2014-10-23,42.19,42.82,41.91,42.54,4267257
XL,2014-10-23,32.84,32.89,32.41,32.48,2254184
XOM,2014-10-23,94.31,94.98,93.87,94.11,11352718
XRAY,2014-10-23,45.88,46.32,45.745,45.94,743854
XRX,2014-10-23,49.64,51.44,49.56,51.12,3957942
XYL,2014-10-23,34.48,35.3,34.394,35.05,945009
YUM,2014-10-23,69.62,69.66,69.045,69.25,1538336
ZBH,2014-10-23,103.48,106.3,102.68,104.57,1697612
ZION,2014-10-23,27.3,27.81,27.3,27.44,2959422
ZTS,2014-10-23,35.8,36.45,35.47,36.11,2925838
AAL,2014-10-24,38.6,39.95,38.58,39.82,17834118
AAPL,2014-10-24,105.18,105.49,104.53,105.22,47053916
AAP,2014-10-24,141.25,142.13,139.475,142.04,958254
ABBV,2014-10-24,59.34,60.41,59.34,60.29,10391657
ABC,2014-10-24,77.71,78.33,77.43,78.28,1425460
ABT,2014-10-24,42.34,42.67,42.12,42.46,4676934
ACN,2014-10-24,78.1,79.07,78.07,78.35,2313967
ADBE,2014-10-24,66.26,67.085,65.5,67.01,1391572
ADI,2014-10-24,46.7,47.11,46.25,46.85,1862760
ADM,2014-10-24,45.58,45.78,45.18,45.58,2222496
ADP,2014-10-24,75.78,76.2499,75.47,76.2,1131834
ADSK,2014-10-24,53.8,54.49,53.53,54.45,1882087
ADS,2014-10-24,273.63,274.714,271.445,273.5,373369
AEE,2014-10-24,41.11,41.32,40.9,41.24,731000
AEP,2014-10-24,55.53,56.67,55.45,56.47,2816628
AES,2014-10-24,13.59,13.76,13.49,13.73,4252017
AET,2014-10-24,79,79.1,77.92,78.69,2034683
AFL,2014-10-24,58.02,58.6256,57.87,58.54,1066403
AGN,2014-10-24,237.16,240.85,236.19,240.33,1363235
AIG,2014-10-24,51.55,52.21,51.39,52.16,5757586
AIV,2014-10-24,34.53,34.71,34.2101,34.39,856348
AIZ,2014-10-24,64.47,65.6,64.47,65.59,370569
AJG,2014-10-24,45.43,45.85,45.4,45.8,475253
AKAM,2014-10-24,54.73,55.31,54.14,55.28,1104209
ALB,2014-10-24,56.74,57.28,56.09,57.2,847138
ALGN,2014-10-24,51.92,53.23,50.56,51.5,2244299
ALK,2014-10-24,49.21,50.26,48.95,50.2,1909836
ALLE,2014-10-24,48.49,49.17,48.07,49.12,414743
ALL,2014-10-24,61.72,62.63,61.72,62.57,2015519
ALXN,2014-10-24,185.5,190.85,185.01,190.29,1812764
AMAT,2014-10-24,20.99,21.53,20.9,20.99,19804212
AMD,2014-10-24,2.69,2.73,2.67,2.68,11952802
AME,2014-10-24,50.78,51.39,50.45,51.33,986439
AMGN,2014-10-24,146.85,147.5,145.52,147.26,5318413
AMG,2014-10-24,190.12,192,188.57,191.58,419896
AMP,2014-10-24,116.82,117.905,116.31,117.65,803320
AMT,2014-10-24,95.73,96.27,95.38,96.17,1442071
AMZN,2014-10-24,284.4,293.81,284,287.06,19805911
ANDV,2014-10-24,65.31,66.03,64.45,65.68,1770083
ANSS,2014-10-24,74.93,75.51,74.58,75.37,415670
ANTM,2014-10-24,119.93,120.24,119.01,120.21,1099499
AON,2014-10-24,81.5,82.41,81.34,82.38,852945
AOS,2014-10-24,25.41,25.545,25.275,25.535,621940
APA,2014-10-24,75.84,76.11,74.5901,75.81,2237854
APC,2014-10-24,91.52,92.25,90.01,90.98,3571490
APD,2014-10-24,129.5,131.99,128.89,131.5,1308634
APH,2014-10-24,48,48.92,47.915,48.83,918375
ARE,2014-10-24,82.46,82.9,81.655,82.21,502447
ARNC,2014-10-24,48.99,49.71,48.66,49.65,4284635
ATVI,2014-10-24,19.05,19.35,18.97,19.17,9760130
AVB,2014-10-24,151.78,152.49,150.3,151.23,819247
AVGO,2014-10-24,81.7,82.41,80.769,81.85,1126874
AVY,2014-10-24,46.08,46.9197,45.48,46.37,2365169
AWK,2014-10-24,51.57,51.99,51.43,51.91,702777
AXP,2014-10-24,85.69,86.43,85.59,86.4,3607992
AYI,2014-10-24,133.04,134.69,132.1,134.56,332924
AZO,2014-10-24,530.97,537.02,525.81,536.05,266532
A,2014-10-24,53.7,54.11,53.51,54.05,1508194
BAC,2014-10-24,16.63,16.72,16.56,16.72,41951414
BAX,2014-10-24,69.35,69.92,69.14,69.83,1650878
BA,2014-10-24,122.2,122.8399,121.26,122.24,4016436
BBT,2014-10-24,36.21,36.68,36.21,36.66,2466995
BBY,2014-10-24,33.37,33.49,32.665,33.11,3795367
BDX,2014-10-24,125.07,125.87,124.98,125.73,902495
BEN,2014-10-24,52.7,53.49,52.49,53.41,1811067
BF.B,2014-10-24,44,44.53,43.765,44.5,561722
BIIB,2014-10-24,315.72,322,315.3,321.67,1263000
BK,2014-10-24,36.38,37.13,36.36,37.12,5457394
BLK,2014-10-24,321.63,325.355,321.425,324.87,378188
BLL,2014-10-24,33.25,33.53,33.07,33.375,1541354
BMY,2014-10-24,52.56,54.36,52.48,53.63,9029190
BRK.B,2014-10-24,138.65,139.52,138.37,139.4,2924400
BSX,2014-10-24,12.75,13.055,12.71,12.99,12397254
BWA,2014-10-24,56.73,56.73,55.73,56.3,1683385
BXP,2014-10-24,121.92,122.45,121.33,121.85,755329
CAG,2014-10-24,34.07,34.23,33.98,34.2,1710247
CAH,2014-10-24,76.46,77.2,76.34,77.1,1787877
CAT,2014-10-24,99.51,99.68,98.37,99.44,4133823
CA,2014-10-24,27.85,28.45,27.74,28.43,3795422
CBG,2014-10-24,30.55,30.69,30.29,30.57,877389
CBOE,2014-10-24,56.95,57.615,56.93,57.54,303525
CBS,2014-10-24,53.36,53.81,53,53.52,3821743
CB,2014-10-24,105.38,106.95,105.33,106.9,1184760
CCI,2014-10-24,84.31,84.9383,84.09,84.75,1587267
CCL,2014-10-24,37.49,38.6,37.44,38.52,4473396
CDNS,2014-10-24,16.79,17.22,16.61,17.2,2928798
CELG,2014-10-24,99.55,103.31,99.21,103.24,9131573
CERN,2014-10-24,60.21,61.17,59.16,61.12,2461882
CFG,2014-10-24,23.32,23.49,22.77,23.18,1357806
CF,2014-10-24,51.394,52.276,51.06,52.082,3128520
CHD,2014-10-24,35.345,35.655,35.12,35.61,872262
CHK,2014-10-24,21.63,21.74,21.26,21.6,10028769
CHRW,2014-10-24,71.01,71.31,70.49,71.15,1083070
CHTR,2014-10-24,157.06,158.17,156.1732,157.81,1187769
CINF,2014-10-24,48.31,48.77,48.27,48.74,529032
CI,2014-10-24,92.44,92.86,91.55,92.83,756564
CLX,2014-10-24,98.85,99.81,98.61,99.47,651669
CL,2014-10-24,64.17,65.795,64,65.35,4384427
CMA,2014-10-24,44.89,45.53,44.89,45.51,1267627
CMCSA,2014-10-24,26.845,27.335,26.715,27.13,44809830
CME,2014-10-24,81.06,82.42,81.02,82.31,1063444
CMG,2014-10-24,613.03,617.9,608.8,615.78,493599
CMI,2014-10-24,136.34,137.52,135.282,137.25,1232884
CMS,2014-10-24,32.02,32.13,31.73,32.09,1974981
CNC,2014-10-24,41.425,41.425,40.67,40.94,1370588
CNP,2014-10-24,23.88,24.14,23.8,24,2016675
COF,2014-10-24,78.65,79.35,78.44,79.27,2289690
COG,2014-10-24,32.02,32.789,30.05,31.23,8483156
COL,2014-10-24,78.3,79.17,78.12,79.12,747548
COO,2014-10-24,156.42,157.48,156.22,157.2,230392
COP,2014-10-24,69.99,70.26,69.11,70.07,5421797
COST,2014-10-24,128.58,130.54,128.56,130.44,2490256
COTY,2014-10-24,16.39,16.5,16.23,16.32,407434
CPB,2014-10-24,43,43.2,42.85,43.17,659773
CRM,2014-10-24,57.95,59.68,57.8,59.57,4275445
CSCO,2014-10-24,23.6,23.8,23.46,23.78,19947265
CSX,2014-10-24,34.87,35.34,34.63,35.3,5082465
CTAS,2014-10-24,71.06,71.36,70.8,71.22,702324
CTL,2014-10-24,39.97,40.1,39.67,39.93,2660126
CTSH,2014-10-24,44.72,45.16,44.33,45.1,2607107
CTXS,2014-10-24,61.7,63.84,61.57,63.59,5967570
CVS,2014-10-24,83.68,84.35,83.42,84.29,2709226
CVX,2014-10-24,116.19,116.26,114.53,115.91,5508970
CXO,2014-10-24,109.26,109.53,106.28,108.99,1222898
C,2014-10-24,51.44,51.87,51.37,51.8,13286272
DAL,2014-10-24,37.99,39.495,37.96,39.44,19537199
DE,2014-10-24,84.96,85.64,84.68,85.43,2384176
DFS,2014-10-24,61.99,62.41,61.79,62.34,2042552
DGX,2014-10-24,63.17,63.96,62.82,63.76,1239718
DG,2014-10-24,62.11,62.325,61.5154,62.25,2587514
DHI,2014-10-24,22.88,23.045,22.34,22.96,4199378
DHR,2014-10-24,77.31,78,77.1,77.96,1867212
DISCA,2014-10-24,35.99,36.75,35.7,36.61,2112648
DISCK,2014-10-24,35.53,36.26,35.222,36.19,1203950
DISH,2014-10-24,61.21,62.88,60.81,62.2,1733838
DIS,2014-10-24,87.91,88.655,87.58,88.61,4937482
DLR,2014-10-24,66.48,66.82,66.1,66.3,2406825
DLTR,2014-10-24,58.32,58.975,58.14,58.94,1692297
DOV,2014-10-24,78.27,79.18,77.95,79.09,1104331
DPS,2014-10-24,67.02,67.4899,66.43,66.8,1587468
DRE,2014-10-24,18.34,18.46,18.26,18.39,2694547
DRI,2014-10-24,50.29,51.08,50.2675,51.05,1781529
DTE,2014-10-24,80.12,80.96,79.855,80.2,1547846
DUK,2014-10-24,80.14,80.55,80.0526,80.3,2846535
DVA,2014-10-24,76.29,76.79,76.2,76.73,543806
DVN,2014-10-24,59.72,60.31,59,59.91,3196542
D,2014-10-24,70.22,70.99,70.015,70.72,1751123
EA,2014-10-24,36.19,36.635,35.98,36.35,2413051
EBAY,2014-10-24,50.79,51.2801,50.565,51.12,6387547
ECL,2014-10-24,112.56,112.99,111.66,112.72,833797
ED,2014-10-24,62.1,62.57,61.89,62.5,1480843
EFX,2014-10-24,72.84,73.96,72.455,73.89,983797
EIX,2014-10-24,60.01,60.74,59.68,60.65,1748754
EL,2014-10-24,74.52,74.66,74.06,74.35,1407215
EMN,2014-10-24,77.97,77.985,76.21,77.56,1566323
EMR,2014-10-24,62.01,62.47,61.65,62.39,3089527
EOG,2014-10-24,92.95,93.02,90.2,92.1,5418293
EQIX,2014-10-24,195.17,195.49,192.06,194.87,923801
EQR,2014-10-24,67.94,68.29,67.25,67.74,1678732
EQT,2014-10-24,89.64,90.03,86.79,88.9,2141193
ESRX,2014-10-24,73.43,73.71,73.05,73.65,2635891
ESS,2014-10-24,194.06,194.68,192.37,194.11,251217
ES,2014-10-24,48.51,48.71,48.34,48.59,1180500
ETFC,2014-10-24,20.96,21.2,20.81,21.17,2070610
ETN,2014-10-24,62.73,63.09,62.47,63.06,1841471
ETR,2014-10-24,81.28,82.19,81.2401,82.14,1089043
EW,2014-10-24,56.75,58.97,56.61,58.38,5638940
EXC,2014-10-24,34.99,35.98,34.92,35.73,6678741
EXPD,2014-10-24,41.18,41.22,40.67,40.92,1269360
EXPE,2014-10-24,79.66,81.63,78.8,81.53,1641892
EXR,2014-10-24,56.76,56.81,55.88,56.2,850453
FAST,2014-10-24,42.38,42.7,42.05,42.67,1076148
FBHS,2014-10-24,41.66,41.97,41.18,41.85,720375
FB,2014-10-24,80.2,80.8183,79.32,80.67,32247520
FCX,2014-10-24,30.76,30.96,30.565,30.8,10725594
FDX,2014-10-24,163.1,164.48,162.68,163.88,1571098
FE,2014-10-24,35.54,36.34,35.4,36.27,3254737
FFIV,2014-10-24,114.75,115.62,113.37,114.9,876150
FISV,2014-10-24,65.42,66.28,64.81,66.04,942145
FIS,2014-10-24,55.23,55.9,55.09,55.77,906263
FITB,2014-10-24,18.95,19.12,18.9,19.12,4441441
FLIR,2014-10-24,31.09,32.33,30.75,32.04,1862970
FLR,2014-10-24,65.08,65.09,63.95,64.95,1225924
FLS,2014-10-24,63.8,65.37,63.25,64.31,2668700
FL,2014-10-24,55.1,55.172,54.4601,54.7,1460816
FMC,2014-10-24,58.13,58.38,57.28,58.12,1036089
FOXA,2014-10-24,33.65,33.68,33.27,33.35,11931316
FOX,2014-10-24,32.46,32.49,32.105,32.24,4251177
FRT,2014-10-24,127.49,128.22,127.222,127.99,241449
FTI,2014-10-24,54.3,54.65,53.57,54.51,1929944
F,2014-10-24,14.41,14.44,13.65,13.78,91944005
GD,2014-10-24,130.34,132.54,129.8642,132.5,1407795
GE,2014-10-24,25.44,25.65,25.41,25.64,20563914
GGP,2014-10-24,24.82,24.88,24.55,24.65,3393351
GILD,2014-10-24,107.53,111.47,106.6,110.71,15130759
GIS,2014-10-24,50.54,51.04,50.54,51.03,1744838
GLW,2014-10-24,18.71,18.83,18.5,18.8,5121910
GM,2014-10-24,31.04,31.28,29.98,30.04,30313847
GOOGL,2014-10-24,554.98,555,545.16,548.9,2175767
GOOG,2014-10-24,544.36,544.88,535.79,539.78,1972047
GPC,2014-10-24,92.71,93.27,92.26,93.19,602063
GPN,2014-10-24,38.755,39.315,38.735,39.29,848470
GPS,2014-10-24,36.91,37,36.55,36.89,3008478
GRMN,2014-10-24,54.3,55.355,53.83,55.26,1594541
GS,2014-10-24,180.27,183.49,180.01,183.35,2900871
GT,2014-10-24,21.04,21.07,20.66,20.81,2714389
GWW,2014-10-24,235.77,238.31,234.25,237.78,286207
HAL,2014-10-24,56.3,56.3,54.45,55.78,11426219
HAS,2014-10-24,57.64,57.875,57.33,57.605,716139
HBAN,2014-10-24,9.4,9.5,9.39,9.49,5713116
HBI,2014-10-24,27.2175,27.5038,27.125,27.3825,1884428
HCA,2014-10-24,71.75,72.09,70.59,72.07,2228155
HCN,2014-10-24,68.65,68.935,68.39,68.86,1151289
HCP,2014-10-24,42.71,42.93,42.56,42.87,1580815
HD,2014-10-24,94.6,95.189,94.13,94.99,4825237
HES,2014-10-24,81.76,82.7804,80.73,82.35,2524015
HIG,2014-10-24,37.16,37.6,37.05,37.55,2644834
HII,2014-10-24,97.72,97.96,97.04,97.65,253793
HOG,2014-10-24,62.91,63.45,62.21,63.35,2197139
HOLX,2014-10-24,24.75,24.99,24.75,24.94,613822
HON,2014-10-24,93.54,94.85,93.21,94.7,2664341
HP,2014-10-24,88.15,88.29,85.17,86.98,1294197
HRB,2014-10-24,30.81,30.965,30.67,30.93,888230
HRL,2014-10-24,26.27,26.355,26.135,26.27,939876
HRS,2014-10-24,66.68,67.37,66.275,67.33,318933
HSIC,2014-10-24,58.555,58.955,58.375,58.91,563314
HST,2014-10-24,22.53,22.76,22.38,22.69,5410991
HSY,2014-10-24,94.18,94.37,93.67,94.13,906342
HUM,2014-10-24,132.72,133.16,131.62,133.11,610000
IBM,2014-10-24,162.08,162.44,161.45,162.08,6652379
ICE,2014-10-24,40.672,41.346,40.65,41.318,3523820
IDXX,2014-10-24,66.5,70.21,65.03,67.6,3559600
IFF,2014-10-24,96.31,97.4,96.06,97.31,377331
ILMN,2014-10-24,185.84,189.42,185.84,189.12,1237499
INCY,2014-10-24,55,55.93,53.7601,55.07,1258331
INFO,2014-10-24,23.84,24.01,23.34,23.72,249108
INTC,2014-10-24,32.72,33.33,32.57,33.18,27814900
INTU,2014-10-24,84.09,85.04,83.66,84.96,1103059
IPG,2014-10-24,18.66,18.73,18.55,18.66,1678223
IP,2014-10-24,49.84,50.049,49.39,49.92,2238962
IQV,2014-10-24,56.94,58.53,56.87,57.56,591942
IRM,2014-10-24,34.79,35.63,34.544,35.6,1819520
IR,2014-10-24,60.23,60.33,59.34,60.26,1734801
ISRG,2014-10-24,161.7732,162.5932,159.0965,159.3365,1359435
ITW,2014-10-24,87.36,88.11,87.18,87.98,1355420
IT,2014-10-24,76.06,77.37,75.95,77.31,243304
IVZ,2014-10-24,37.78,38.09,37.67,38.06,2354132
JBHT,2014-10-24,77.68,77.88,77.05,77.34,809287
JCI,2014-10-24,42.9633,43.5707,42.7173,43.5497,1632831
JEC,2014-10-24,47.24,47.405,46.61,47.36,688907
JNJ,2014-10-24,102.95,103.29,102.2056,103.13,5973242
JNPR,2014-10-24,19.75,19.93,18.96,19,21215633
JPM,2014-10-24,58,58.775,58,58.74,13757981
JWN,2014-10-24,71.47,71.608,70.69,71.2,1266516
KEY,2014-10-24,12.7,12.79,12.68,12.79,7344748
KIM,2014-10-24,23.95,24.11,23.88,24.07,3274312
KLAC,2014-10-24,76.17,78.63,73.29,75.9,8183859
KMB,2014-10-24,112.66,113.44,112.36,113.1,1220682
KMI,2014-10-24,38.72,39.105,38.26,39.03,11025438
KMX,2014-10-24,52.71,53.91,52.32,53.58,2161516
KORS,2014-10-24,75.7,75.92,74.85,75.74,997462
KO,2014-10-24,40.98,41.2699,40.92,41.03,13396421
KR,2014-10-24,27.17,27.215,26.9705,27.095,4990872
KSS,2014-10-24,58.96,59.3,58.265,59.09,3158579
KSU,2014-10-24,120.34,120.869,118.89,120.26,641295
K,2014-10-24,61.8,62.14,61.6,61.94,1507820
LB,2014-10-24,70.56,70.81,69.57,70.01,1449865
LEG,2014-10-24,37.16,37.955,37.0009,37.91,1174296
LEN,2014-10-24,42.451,42.9216,41.6961,42.902,2666792
LH,2014-10-24,103.12,103.885,102.44,103.73,494732
LKQ,2014-10-24,27.09,27.25,26.814,27.23,602777
LLL,2014-10-24,114.85,114.85,112.8,114.56,537017
LLY,2014-10-24,64.58,66.24,64.4,66.05,4784720
LMT,2014-10-24,181.67,181.76,179.42,181.33,1550786
LNC,2014-10-24,49.64,50.68,49.54,50.6,1895820
LNT,2014-10-24,30.105,30.305,29.96,30.18,597906
LOW,2014-10-24,54.85,55.34,54.58,55.33,4586218
LRCX,2014-10-24,76.41,76.67,75.26,75.56,1897181
LUK,2014-10-24,23.05,23.17,22.88,23.11,1266319
LUV,2014-10-24,33.36,34.25,33.36,33.87,9844414
LYB,2014-10-24,92.22,93.42,90.01,92.39,7485223
L,2014-10-24,42.19,42.56,42.0601,42.5,742541
MAA,2014-10-24,70.17,70.55,69.33,69.69,460706
MAC,2014-10-24,68.47,68.725,67.7,68.3,652530
MAR,2014-10-24,68.4,69.35,68.04,69.29,2363935
MAS,2014-10-24,22.96,23.11,22.62,23.08,2546680
MAT,2014-10-24,30.3,30.38,30.04,30.31,3378956
MA,2014-10-24,73.84,74.08,73.39,74,3374394
MCD,2014-10-24,90.7,91.79,90.55,91.67,5263046
MCHP,2014-10-24,40.29,41.16,40.29,41.04,1754967
MCK,2014-10-24,198.6,201.35,198.03,200.83,775363
MCO,2014-10-24,95.1,97.04,94.47,96.94,1550577
MDLZ,2014-10-24,34.21,34.41,33.94,34.37,6262190
MDT,2014-10-24,65.75,66.6,65.65,66.56,7883002
MET,2014-10-24,50.41,50.88,50.205,50.79,6343411
MGM,2014-10-24,22.31,22.665,22.18,22.58,5706090
MHK,2014-10-24,135.27,135.9,133.753,134.92,542445
MKC,2014-10-24,68.33,69.05,67.98,69.02,587452
MLM,2014-10-24,121.79,123.15,120.54,122.93,627578
MMC,2014-10-24,51.13,51.65,50.93,51.63,1176438
MMM,2014-10-24,145,148.79,144.81,148.59,4480881
MNST,2014-10-24,32.7799,32.83,32.38,32.63,1990359
MON,2014-10-24,112.68,113.55,112.41,113.28,3097252
MOS,2014-10-24,42.57,43.47,42.46,43.36,3897131
MO,2014-10-24,47.23,47.5,47.08,47.49,3669946
MPC,2014-10-24,42.405,43.005,41.74,42.895,3485374
MRK,2014-10-24,56.8,57.66,56.63,57.61,8559647
MRO,2014-10-24,34.63,34.72,34.13,34.5,3703997
MSFT,2014-10-24,46.83,46.9,45.18,46.13,61081039
MSI,2014-10-24,62.25,62.66,62.12,62.57,1600436
MS,2014-10-24,34.05,34.4927,33.95,34.32,7685981
MTB,2014-10-24,115.27,116.47,115.27,116.37,502572
MTD,2014-10-24,250.89,253.36,248.96,252,83931
MU,2014-10-24,30.98,31.12,30.61,31.06,17763804
MYL,2014-10-24,50.65,51.41,50.45,51.22,3396435
M,2014-10-24,58.58,59.09,57.56,58.98,6767912
NAVI,2014-10-24,18.75,19.08,18.75,18.9,1436577
NBL,2014-10-24,58.39,58.498,57.08,57.43,2663864
NCLH,2014-10-24,34.17,35.11,34.1,35.02,323529
NDAQ,2014-10-24,40.45,41.04,39.94,40.88,1294631
NEE,2014-10-24,98,98.78,97.55,98.36,1650713
NEM,2014-10-24,22,22.1101,21.73,21.95,7961487
NFLX,2014-10-24,54.6542,55.2857,54.4014,55.0028,14662830
NFX,2014-10-24,29.2,29.69,28.5605,29.54,3050781
NI,2014-10-24,41.39,42.1,41.33,41.76,1612179
NKE,2014-10-24,44.975,45.495,44.9555,45.45,4932098
NLSN,2014-10-24,41.98,42.89,41.87,42.3,3825157
NOC,2014-10-24,129.17,130.89,128.545,130.79,1036372
NOV,2014-10-24,73.42,73.93,72.31,73.52,2736658
NRG,2014-10-24,29.54,29.965,29.36,29.72,3338509
NSC,2014-10-24,108.12,109.44,107.66,109.39,1496776
NTAP,2014-10-24,40.46,40.74,39.92,40.72,1981378
NTRS,2014-10-24,62.78,63.68,62.62,63.64,1456870
NUE,2014-10-24,51.88,52.86,51.42,52.79,3330229
NVDA,2014-10-24,18.4,18.59,18.285,18.48,5254152
NWL,2014-10-24,34.64,34.91,34.42,34.89,889898
NWSA,2014-10-24,15.5,15.76,15.48,15.73,2193586
NWS,2014-10-24,15.09,15.36,15.09,15.32,798443
OKE,2014-10-24,60.6,61.04,59.63,61.01,779193
OMC,2014-10-24,69.3,70.31,69.25,70.19,1870036
ORCL,2014-10-24,38.32,38.74,38.25,38.73,8976299
ORLY,2014-10-24,167.73,170.89,166.88,170.48,1066789
OXY,2014-10-24,90.95,91,89.36,89.52,4714324
O,2014-10-24,44.96,45.07,44.643,44.97,1265907
PAYX,2014-10-24,45.21,45.56,45.01,45.49,1285071
PBCT,2014-10-24,14.16,14.35,14.16,14.34,3235347
PCAR,2014-10-24,60.83,61.485,60.43,61.4,1830719
PCG,2014-10-24,46.31,47.32,46.3,47.17,2864977
PCLN,2014-10-24,1130.82,1140.81,1123.71,1138.43,538774
PDCO,2014-10-24,41.66,41.98,41.49,41.84,419494
PEG,2014-10-24,38.93,39.65,38.93,39.57,2709219
PEP,2014-10-24,93.76,94.79,93.55,94.6,4005843
PFE,2014-10-24,28.8,29.27,28.71,29.11,28424946
PFG,2014-10-24,50.16,50.62,49.3,50.35,1959950
PGR,2014-10-24,25.4,25.9,25.37,25.87,4351780
PG,2014-10-24,85.1,85.97,84.91,85.16,13465590
PHM,2014-10-24,19.52,19.61,19.14,19.54,5775061
PH,2014-10-24,116.26,116.84,115.2,116.57,1283217
PKG,2014-10-24,69.35,69.73,68.19,69.68,973619
PKI,2014-10-24,41.25,41.75,41.0845,41.72,817521
PLD,2014-10-24,40.39,40.79,40.232,40.73,2371329
PM,2014-10-24,87.86,88.18,87.4,88.06,3255349
PNC,2014-10-24,81.69,82.61,81.32,82.52,1641646
PNR,2014-10-24,66.4,67.08,66.07,66.93,1010662
PNW,2014-10-24,59.22,59.3899,58.865,59.17,638941
PPG,2014-10-24,97.43,98.055,96.31,97.925,1614978
PPL,2014-10-24,34.32,34.6,34.22,34.53,2574692
PRGO,2014-10-24,154.97,155.488,153.4,155.15,464514
PRU,2014-10-24,83.2,84.62,82.94,84.58,2231324
PSA,2014-10-24,176.33,177.12,175.08,175.97,840537
PSX,2014-10-24,76.15,76.57,74.85,76.49,2924837
PVH,2014-10-24,114,117.71,113.44,117,1652187
PWR,2014-10-24,32.47,32.86,32.4,32.82,1010571
PXD,2014-10-24,182.17,182.8263,178.76,181.11,1331190
PX,2014-10-24,126.51,128,126.42,127.72,868079
QCOM,2014-10-24,75.42,76.01,74.91,76,6238720
RCL,2014-10-24,61.68,64.99,61.35,64.55,3094241
REGN,2014-10-24,396,404.6,393.21,402.5,822488
REG,2014-10-24,58.74,59.07,58.45,58.74,472914
RE,2014-10-24,163.49,165.43,163.49,165.43,230431
RF,2014-10-24,9.44,9.49,9.33,9.44,16111584
RHI,2014-10-24,50.74,51.105,50.61,50.84,1270631
RHT,2014-10-24,55.77,56.19,55.2,56.02,1490000
RJF,2014-10-24,52.77,53.28,52.65,53.2,490628
RL,2014-10-24,161.03,161.03,159.48,160.25,1148865
RMD,2014-10-24,52.41,53.5,50.86,52.02,2924901
ROK,2014-10-24,107.7,109.31,106.61,109.31,872011
ROP,2014-10-24,150.53,151.58,149.32,151.18,581955
ROST,2014-10-24,40.15,40.265,39.79,40.25,2817288
RRC,2014-10-24,68.02,68.32,66.33,66.62,1904543
RSG,2014-10-24,39.14,39.31,38.96,39.24,1258992
RTN,2014-10-24,98.89,99.53,96.84,98.12,1636062
SBAC,2014-10-24,111.02,112.39,110.97,111.57,498891
SBUX,2014-10-24,37.45,37.955,37.175,37.905,7359034
SCG,2014-10-24,53.22,53.51,53,53.33,541026
SCHW,2014-10-24,26.49,26.75,26.32,26.69,4143637
SEE,2014-10-24,33,33.53,32.58,33.5,1198216
SHW,2014-10-24,226.8,229.26,225.59,228.91,566854
SIG,2014-10-24,113.06,116.22,112.78,115.83,1384102
SJM,2014-10-24,101.77,102.42,101.36,102.34,282259
SLB,2014-10-24,98.2,98.2,96.28,97.24,7489480
SLG,2014-10-24,112.54,113.0825,111.65,112.17,674629
SNA,2014-10-24,127.77,128.65,126.914,128.24,292277
SNI,2014-10-24,75.64,76.47,75.38,76.18,498461
SNPS,2014-10-24,39.51,39.95,39.449,39.93,377360
SO,2014-10-24,47.21,47.5,47.14,47.41,3329687
SPGI,2014-10-24,82.79,84.11,82.69,84.05,581023
SPG,2014-10-24,172.8,173.95,171.87,172.86,1326861
SRCL,2014-10-24,124.12,124.36,121.96,123.05,546655
SRE,2014-10-24,107.03,107.96,106.71,107.86,766508
STI,2014-10-24,37.04,37.45,36.98,37.41,2647818
STT,2014-10-24,70.43,73.67,70.3,71.88,3907400
STX,2014-10-24,56.74,58.56,56.36,58.36,4484269
STZ,2014-10-24,87.34,88.3775,87.11,88.28,936622
SWKS,2014-10-24,55.14,55.498,54.56,55.04,3007968
SWK,2014-10-24,88.74,90.22,88.56,90.12,921292
SYF,2014-10-24,25.75,26.36,25.75,26.11,1223120
SYK,2014-10-24,83.29,84.43,83.29,84.22,669480
SYMC,2014-10-24,23.97,24.08,23.84,23.98,5000186
SYY,2014-10-24,37.9,38.05,37.63,38.04,2148481
TAP,2014-10-24,71.74,73.31,71.04,73.23,1601947
TDG,2014-10-24,181.78,183.086,181.02,182.84,186214
TEL,2014-10-24,55.31,56.35,55.28,56.27,1511841
TGT,2014-10-24,61.95,62.02,61.2,61.57,3984488
TIF,2014-10-24,94.2,94.85,93.095,94.44,807644
TJX,2014-10-24,62.12,62.45,61.7,62.08,3161999
TMK,2014-10-24,50.49,51.47,50.272,51.25,1213339
TMO,2014-10-24,116.19,118.49,116.05,117.9,1865081
TPR,2014-10-24,35.89,36.05,35.64,35.97,3369431
TRIP,2014-10-24,87.26,88.41,86.63,88.25,880882
TROW,2014-10-24,77.59,77.9551,77.22,77.84,990698
TRV,2014-10-24,96.59,97.8067,96.46,97.73,2353340
TSCO,2014-10-24,70.96,72.56,69.99,71.67,2626139
TSN,2014-10-24,38.37,38.8,38.23,38.74,2127450
TSS,2014-10-24,30.75,30.94,30.57,30.92,684166
TWX,2014-10-24,78.13,78.89,77.91,78.77,2224418
TXN,2014-10-24,47.13,47.63,46.77,47.57,5606926
TXT,2014-10-24,38.24,38.8,37.88,38.76,2027964
T,2014-10-24,33.62,33.94,33.32,33.87,29836923
UAA,2014-10-24,32.175,32.525,31.94,32.125,4703890
UAL,2014-10-24,49.32,50.22,48.15,49.62,7256330
UDR,2014-10-24,29.6,29.66,29.105,29.33,1481691
UHS,2014-10-24,106.82,108.62,105.77,108.59,835554
ULTA,2014-10-24,118.34,118.42,116.28,117.35,483167
UNH,2014-10-24,90.66,91.7,90.59,91.64,2977336
UNM,2014-10-24,33.57,34.04,33.57,33.92,996623
UNP,2014-10-24,112.81,114.62,111.89,114.58,4516396
UPS,2014-10-24,102.95,103.24,100.4,100.59,4250012
URI,2014-10-24,107.69,107.99,106.05,107.96,1027023
USB,2014-10-24,40.33,40.99,40.3,40.91,6660520
UTX,2014-10-24,103.16,103.87,102.8,103.82,3657912
VAR,2014-10-24,79.53,80.94,79.2,80.74,995876
VFC,2014-10-24,66.09,66.8184,66,66.5,1582957
VIAB,2014-10-24,71.62,71.84,71.06,71.61,1841911
VLO,2014-10-24,48.14,48.69,47.29,48.62,5047888
VMC,2014-10-24,61.05,61.44,60.25,61.25,1163322
VNO,2014-10-24,107.71,108.06,106.5,107.42,572503
VRSK,2014-10-24,61.44,61.905,61.08,61.87,328389
VRSN,2014-10-24,56.44,59.85,56.43,58.55,1866693
VRTX,2014-10-24,108.12,110.25,107.07,109.91,939320
VTR,2014-10-24,67.51,67.61,66.6,66.97,2076832
VZ,2014-10-24,48.22,49.11,48.1,48.77,13549502
V,2014-10-24,53.4075,53.5375,52.965,53.37,10904308
WAT,2014-10-24,107.27,108.71,107.226,108.21,654601
WBA,2014-10-24,62.12,62.91,61.59,62.65,4331780
WDC,2014-10-24,91.07,91.82,90.1625,91.68,1488677
WEC,2014-10-24,48.45,48.67,48.21,48.62,1869850
WFC,2014-10-24,50.58,51.25,50.55,51.2,10888562
WHR,2014-10-24,158,159.98,157.04,158.62,911410
WMB,2014-10-24,53.19,53.52,52.38,53.24,4639534
WMT,2014-10-24,76.13,76.5,75.5,76.38,4483654
WM,2014-10-24,48,48.05,47.74,47.96,1090381
WU,2014-10-24,16.39,16.49,16.31,16.47,3622364
WYNN,2014-10-24,183.88,185.55,182.17,184.72,1265442
WYN,2014-10-24,75.93,76.85,74.63,76.32,2640862
WY,2014-10-24,33.66,33.945,33.5,33.89,2678926
XEC,2014-10-24,110.34,110.59,107.61,109.16,1110768
XEL,2014-10-24,32.77,33.05,32.665,32.9,2862879
XLNX,2014-10-24,42.75,43.29,42.34,43.2,3802599
XL,2014-10-24,32.47,32.97,32.42,32.75,3372439
XOM,2014-10-24,94.19,94.53,93.22,94.49,9740056
XRAY,2014-10-24,45.93,46.34,45.91,46.14,1001528
XRX,2014-10-24,50.4,51.24,49.56,50.2,2770259
XYL,2014-10-24,35.04,35.35,34.76,35.34,788881
YUM,2014-10-24,69.1,69.91,68.9,69.88,1859633
ZBH,2014-10-24,104.57,105.5,104.545,105.29,573875
ZION,2014-10-24,27.48,27.65,27.24,27.53,2226135
ZTS,2014-10-24,36.2,36.6,36.1,36.58,1419018
AAL,2014-10-27,39.6,40.4,39.29,39.91,13355207
AAPL,2014-10-27,104.85,105.48,104.7,105.11,34187701
AAP,2014-10-27,142.16,144.52,141.86,144.46,464822
ABBV,2014-10-27,60.35,60.98,60.21,60.49,10010862
ABC,2014-10-27,78.34,79.99,78.29,79.45,3261053
ABT,2014-10-27,42.43,42.48,42.04,42.24,3943851
ACN,2014-10-27,78.03,79.421,77.94,79.02,3383317
ADBE,2014-10-27,66.84,67.34,66.31,67.03,1490821
ADI,2014-10-27,46.68,46.76,46.22,46.62,1817846
ADM,2014-10-27,45.51,45.51,44.42,44.62,3594245
ADP,2014-10-27,76.25,76.5999,75.95,76.47,1103391
ADSK,2014-10-27,54.25,54.97,54.07,54.77,1235968
ADS,2014-10-27,273,273.71,269.35,273.06,436749
AEE,2014-10-27,41.23,41.3,40.9201,41.23,861923
AEP,2014-10-27,56.61,57.39,56.55,56.76,3010249
AES,2014-10-27,13.71,13.72,13.33,13.42,5125772
AET,2014-10-27,78.53,79.645,78.53,79.18,2946789
AFL,2014-10-27,58.34,58.8955,58.19,58.75,1642875
AGN,2014-10-27,240,240.48,235.8,238.43,1257449
AIG,2014-10-27,52.01,52.25,51.51,51.74,7189970
AIV,2014-10-27,34.43,34.83,34.35,34.49,1235361
AIZ,2014-10-27,65.39,66.6,65.1,66.5,448677
AJG,2014-10-27,45.68,46.15,45.58,45.97,546082
AKAM,2014-10-27,55.08,55.36,54.37,55.29,1287666
ALB,2014-10-27,56.63,56.97,55.53,56.53,1045962
ALGN,2014-10-27,51.02,51.47,50.79,51.32,700528
ALK,2014-10-27,50.31,51.92,50.1,51.82,2342288
ALLE,2014-10-27,48.87,49.31,48.545,49.15,584047
ALL,2014-10-27,62.71,63.22,62.57,63.13,3801770
ALXN,2014-10-27,189.74,191,187.32,190.55,1217853
AMAT,2014-10-27,20.88,21.23,20.795,21.04,10460871
AMD,2014-10-27,2.68,2.71,2.65,2.66,13307479
AME,2014-10-27,51.02,51.33,50.585,51.28,1200629
AMGN,2014-10-27,146.7,148.469,146.11,148.2,4172467
AMG,2014-10-27,191.22,193.93,189.16,193.62,601824
AMP,2014-10-27,117.67,119.59,116.77,118.5,1651653
AMT,2014-10-27,95.77,96.27,94.95,96.15,1664513
AMZN,2014-10-27,285.7,290.42,285.02,289.97,5950594
ANDV,2014-10-27,65.19,66.24,64.55,65.83,2749960
ANSS,2014-10-27,75.36,75.89,74.86,75.81,200870
ANTM,2014-10-27,120.13,120.87,119.95,120.34,1081612
AON,2014-10-27,82.45,82.84,82.11,82.48,818192
AOS,2014-10-27,25.45,25.715,25.305,25.69,961712
APA,2014-10-27,74.52,74.52,72.47,73.05,4162813
APC,2014-10-27,88.59,89.22,87.33,88.32,6597195
APD,2014-10-27,130.43,130.43,127.83,128.55,2026240
APH,2014-10-27,48.69,48.82,48.225,48.37,1054523
ARE,2014-10-27,82.14,82.65,81.97,82.39,473270
ARNC,2014-10-27,49.68,49.71,48.93,49.14,5150999
ATVI,2014-10-27,19.17,19.25,18.98,18.99,14706533
AVB,2014-10-27,151.41,152.57,151.14,152.46,893544
AVGO,2014-10-27,81.51,81.9599,80.121,81.57,1497686
AVY,2014-10-27,45.76,45.86,44.99,45.25,1289476
AWK,2014-10-27,51.95,52,51.63,51.79,483967
AXP,2014-10-27,86.01,86.75,85.76,86.63,3610616
AYI,2014-10-27,134.99,135.78,133.77,135.63,351180
AZO,2014-10-27,537.2,541.63,535.05,539.57,251882
A,2014-10-27,53.94,54.11,53.6,53.99,1105293
BAC,2014-10-27,16.68,16.69,16.5,16.59,51499970
BAX,2014-10-27,69.92,70.18,69.59,69.85,1547208
BA,2014-10-27,122.13,122.23,121.26,122.12,2944389
BBT,2014-10-27,36.84,36.92,36.5,36.76,5279901
BBY,2014-10-27,32.96,33.17,32.53,32.99,2887980
BDX,2014-10-27,125.54,126.23,125.43,125.8,854037
BEN,2014-10-27,52.97,53.95,52.42,53.9,1710433
BF.B,2014-10-27,44.425,44.88,44.355,44.755,664486
BIIB,2014-10-27,321.89,323.12,317.001,319.98,1114800
BK,2014-10-27,37.04,37.59,36.77,37.4,7266336
BLK,2014-10-27,323.37,325.26,322.07,324.79,425969
BLL,2014-10-27,33.125,33.26,32.545,32.755,2753306
BMY,2014-10-27,53.67,54,53.09,53.53,7450668
BRK.B,2014-10-27,139.19,139.65,138.94,139.53,2812200
BSX,2014-10-27,12.96,13.1454,12.93,13.1,11774112
BWA,2014-10-27,55.89,55.89,54.8,55.27,1625519
BXP,2014-10-27,122,123.02,121.412,122.9,841902
CAG,2014-10-27,34.15,34.24,33.97,34.06,1473257
CAH,2014-10-27,77.24,78.68,77.14,78.41,2371606
CAT,2014-10-27,98.68,98.77,97.145,98.54,4346054
CA,2014-10-27,28.42,28.65,28.05,28.09,3880048
CBG,2014-10-27,30.51,30.64,30.34,30.61,1102378
CBOE,2014-10-27,57.62,57.95,57.32,57.59,369936
CBS,2014-10-27,53.42,53.895,53.2,53.52,3191924
CB,2014-10-27,106.52,108.29,106.52,108.17,1608459
CCI,2014-10-27,84.82,84.82,83.97,84.41,2052553
CCL,2014-10-27,38.38,38.625,38.07,38.33,3205846
CDNS,2014-10-27,17.12,17.435,17.06,17.35,3489820
CELG,2014-10-27,102.9,103.91,101.99,103.1,6127845
CERN,2014-10-27,61.14,62.74,60.92,62.63,2255479
CFG,2014-10-27,23.15,23.19,22.725,22.85,2898819
CF,2014-10-27,51.612,51.612,50.617,51.004,3724550
CHD,2014-10-27,35.595,36.065,35.535,35.96,1263598
CHK,2014-10-27,21.02,21.09,20.3549,20.79,11017194
CHRW,2014-10-27,70.39,72.14,69.7972,71.7,2279424
CHTR,2014-10-27,157.14,158.42,154.9401,156.36,791836
CINF,2014-10-27,48.52,49.05,48.41,49.01,405793
CI,2014-10-27,92.85,93.24,92.36,92.65,713282
CLX,2014-10-27,99.06,99.5,98.325,98.37,829345
CL,2014-10-27,65.33,66.32,65.26,66.11,3265309
CMA,2014-10-27,45.34,45.63,45.09,45.57,1527345
CMCSA,2014-10-27,27.105,27.27,26.91,27.025,26566318
CME,2014-10-27,82.22,82.79,81.73,81.98,1129618
CMG,2014-10-27,614.75,633.37,614.75,630.11,566156
CMI,2014-10-27,136.03,136.39,134.31,135.37,1788215
CMS,2014-10-27,32.11,32.7,32.05,32.11,3032812
CNC,2014-10-27,40.99,41.16,40.615,41.11,1172814
CNP,2014-10-27,24.02,24.22,23.9,24.01,3847759
COF,2014-10-27,79.25,79.68,78.86,79.04,2675654
COG,2014-10-27,30.48,30.965,29.96,30.55,5075866
COL,2014-10-27,79.07,80.32,79.03,80.22,959595
COO,2014-10-27,156.83,158.66,156.44,158.5,255177
COP,2014-10-27,69.02,69.165,68.26,68.83,7492099
COST,2014-10-27,129.24,131.2599,129.24,130.92,1629582
COTY,2014-10-27,16.29,16.59,16.19,16.51,489858
CPB,2014-10-27,43.09,43.79,42.99,43.63,1007526
CRM,2014-10-27,59.37,59.37,58.41,59.11,2850873
CSCO,2014-10-27,23.62,23.81,23.6,23.76,16862666
CSX,2014-10-27,35.26,35.37,34.78,34.97,5792050
CTAS,2014-10-27,71.11,71.35,70.62,71.27,634634
CTL,2014-10-27,39.94,40.47,39.94,40.4,2150164
CTSH,2014-10-27,45.04,45.71,44.87,45.52,3232965
CTXS,2014-10-27,63.68,63.91,62.99,63.29,2405779
CVS,2014-10-27,84.29,85.22,84.21,84.84,3602494
CVX,2014-10-27,114.38,115.37,113.46,115.02,6721122
CXO,2014-10-27,106.16,106.25,102.18,105.46,1383778
C,2014-10-27,51.48,51.65,51.17,51.59,12134906
DAL,2014-10-27,39.38,40.1,39.2,39.75,18958757
DE,2014-10-27,85.08,85.08,83.79,84.58,2378435
DFS,2014-10-27,62.3,62.42,61.93,62.24,2504947
DGX,2014-10-27,63.71,63.75,62.76,62.89,1713717
DG,2014-10-27,62.39,62.445,61.73,62.11,2047587
DHI,2014-10-27,22.96,22.98,22.5,22.93,3868390
DHR,2014-10-27,77.46,77.97,77.38,77.87,1661286
DISCA,2014-10-27,36.48,36.72,36.165,36.52,1636211
DISCK,2014-10-27,36.16,36.36,35.84,36.19,1107982
DISH,2014-10-27,62.21,62.25,60.93,61.35,1082611
DIS,2014-10-27,88.47,88.99,88.24,88.45,5644486
DLR,2014-10-27,66.31,67.41,66.31,67.4,1263786
DLTR,2014-10-27,58.92,59.16,58.62,58.8,1254441
DOV,2014-10-27,78.34,78.38,77.03,77.58,1788271
DPS,2014-10-27,66.35,67.96,66.25,67.92,1832180
DRE,2014-10-27,18.39,18.51,18.25,18.49,2374045
DRI,2014-10-27,51.02,51.56,51.02,51.42,2353865
DTE,2014-10-27,80,81.15,80,80.61,1482166
DUK,2014-10-27,80.38,81.14,80.3,80.61,2045545
DVA,2014-10-27,76.75,76.78,76.23,76.7,599621
DVN,2014-10-27,58.45,58.48,56.85,57.33,4785904
D,2014-10-27,70.71,70.94,70.24,70.36,1680610
EA,2014-10-27,36.13,37.15,35.99,36.87,2763337
EBAY,2014-10-27,51.1,51.49,50.97,51.19,6958978
ECL,2014-10-27,112.54,112.54,110.26,110.64,1847871
ED,2014-10-27,62.5,63,62.37,62.69,2111549
EFX,2014-10-27,73.75,74.84,73.49,74.8,600870
EIX,2014-10-27,60.76,61.24,60.57,60.87,1292965
EL,2014-10-27,74.21,74.96,74.08,74.52,1105263
EMN,2014-10-27,76.72,77.08,73.7,74.34,2857896
EMR,2014-10-27,62.07,62.32,61.64,62.27,2369980
EOG,2014-10-27,90.28,90.28,86.95,88.43,7435920
EQIX,2014-10-27,194.7,195.86,190.5,191.96,929675
EQR,2014-10-27,67.84,68.15,67.5,67.84,1840338
EQT,2014-10-27,87.59,87.79,84.97,86.65,1964062
ESRX,2014-10-27,73.68,73.75,73.08,73.28,4187902
ESS,2014-10-27,194.35,195.2,193.81,195.12,259518
ES,2014-10-27,48.56,48.77,48.3,48.45,1590000
ETFC,2014-10-27,21.14,21.14,20.69,21.09,2928929
ETN,2014-10-27,62.74,62.85,62.23,62.55,2248790
ETR,2014-10-27,82.14,82.65,81.78,82.11,1636183
EW,2014-10-27,58.28,58.75,57.78,58.51,2776500
EXC,2014-10-27,35.56,35.89,35.03,35.2,5317288
EXPD,2014-10-27,40.78,41.36,40.57,41.29,1182955
EXPE,2014-10-27,80.98,81.1,78.95,80.38,2477146
EXR,2014-10-27,56.01,56.74,55.92,56.74,621477
FAST,2014-10-27,42.47,42.6,42.1,42.54,996239
FBHS,2014-10-27,41.75,42.04,41.37,41.99,585629
FB,2014-10-27,80.74,80.8,79.76,80.28,30168921
FCX,2014-10-27,30.47,30.6,30.19,30.29,15259117
FDX,2014-10-27,163.75,165.4,163.01,165.22,1530036
FE,2014-10-27,36.16,36.34,35.88,36.13,3126558
FFIV,2014-10-27,114.83,116.05,113.53,115.59,790146
FISV,2014-10-27,66.03,66.675,65.75,66.12,900389
FIS,2014-10-27,55.69,55.8,55.26,55.57,923395
FITB,2014-10-27,19.08,19.16,18.99,19.15,3618477
FLIR,2014-10-27,32.48,32.48,31.94,32.05,1116961
FLR,2014-10-27,64.9,65.24,64.32,65.2,1694202
FLS,2014-10-27,64.94,65.05,62.75,64.74,2490630
FL,2014-10-27,54.54,55.16,54.22,55.05,1508936
FMC,2014-10-27,57.57,57.58,56.39,56.79,1051373
FOXA,2014-10-27,33.25,33.78,33.2,33.77,9944472
FOX,2014-10-27,32,32.65,32,32.65,4439374
FRT,2014-10-27,127.97,129.33,127.88,129.17,367311
FTI,2014-10-27,53.46,53.46,52.61,53.32,3188917
F,2014-10-27,13.87,13.89,13.68,13.82,61472177
GD,2014-10-27,132.33,133.29,131.84,133.09,1988833
GE,2014-10-27,25.66,25.7,25.38,25.52,19784471
GGP,2014-10-27,24.65,24.91,24.57,24.89,3728874
GILD,2014-10-27,110.77,112.99,108.87,112.59,11505452
GIS,2014-10-27,51,51.45,50.837,51.16,1366336
GLW,2014-10-27,18.76,18.91,18.57,18.85,7395389
GM,2014-10-27,30.15,30.49,29.82,30.08,12790154
GOOGL,2014-10-27,547.76,554,547.2,549.88,1598409
GOOG,2014-10-27,537.03,544.41,537.03,540.77,1184973
GPC,2014-10-27,93.02,93.45,92.68,93.22,516525
GPN,2014-10-27,39.16,39.41,38.8,39.295,1279572
GPS,2014-10-27,36.77,37.53,36.77,37.47,4802832
GRMN,2014-10-27,56.1,56.75,55.38,56.61,3295141
GS,2014-10-27,182.86,184.16,182.31,183.91,2388446
GT,2014-10-27,20.68,20.8,20.2315,20.61,2994895
GWW,2014-10-27,237.64,238.78,235.45,238.42,304335
HAL,2014-10-27,54.2,54.2,51.84,52.39,18785453
HAS,2014-10-27,57.5,57.73,57.17,57.31,1062967
HBAN,2014-10-27,9.5,9.58,9.46,9.56,8101941
HBI,2014-10-27,27.4325,27.455,27.1935,27.4325,2707452
HCA,2014-10-27,71.89,72.2,70.99,71.4,2563144
HCN,2014-10-27,68.84,69.49,68.48,69.45,1831266
HCP,2014-10-27,42.89,43.35,42.82,43.33,2094443
HD,2014-10-27,94.96,95.68,94.71,95.47,4465121
HES,2014-10-27,80.76,81.17,79.32,80.31,2812719
HIG,2014-10-27,37.4,37.86,37.31,37.69,4579111
HII,2014-10-27,97.5,98.965,97.04,98.91,331334
HOG,2014-10-27,62.88,63.64,62.308,63.37,1759545
HOLX,2014-10-27,25.64,25.64,24.89,25.21,2548351
HON,2014-10-27,94.19,94.405,93.25,93.7,4131468
HP,2014-10-27,85.18,85.18,81.6,82.28,1700772
HRB,2014-10-27,30.93,31.105,30.81,30.97,669288
HRL,2014-10-27,26.23,26.43,26.185,26.265,954788
HRS,2014-10-27,67.42,68.05,66.52,67.99,807701
HSIC,2014-10-27,58.91,59.13,58.75,58.945,602052
HST,2014-10-27,22.66,22.815,22.58,22.78,5868540
HSY,2014-10-27,94.3,95.1,94.13,94.84,792958
HUM,2014-10-27,133.1,133.71,132.435,132.73,1092599
IBM,2014-10-27,162,162.91,161.81,161.87,4989437
ICE,2014-10-27,41.302,41.438,40.786,41.134,2123650
IDXX,2014-10-27,67.665,69.495,67.665,69.38,1252724
IFF,2014-10-27,96.33,96.35,94.93,95.43,539933
ILMN,2014-10-27,189.84,192.49,187.51,191.31,1343683
INCY,2014-10-27,55.05,57.67,54.51,57.46,1406960
INFO,2014-10-27,23.56,23.6,22.68,22.69,416794
INTC,2014-10-27,33.08,33.295,32.77,33.2,23751948
INTU,2014-10-27,84.88,85.639,84.7,85.01,1354210
IPG,2014-10-27,18.63,18.8,18.56,18.66,4745920
IP,2014-10-27,49.41,49.51,48.63,48.96,3382190
IQV,2014-10-27,57.69,57.955,57.33,57.53,297095
IRM,2014-10-27,35.45,35.45,34.84,35.15,1223710
IR,2014-10-27,60.02,60.39,59.592,60.18,1989549
ISRG,2014-10-27,158.4965,159.9932,156.5832,159.2365,1163556
ITW,2014-10-27,87.86,88.6,87.55,88.41,1436957
IT,2014-10-27,77.15,77.49,76.494,77.03,263475
IVZ,2014-10-27,37.81,38.03,37.61,37.94,2187550
JBHT,2014-10-27,77.25,78.3,76.99,78.28,553106
JCI,2014-10-27,43.445,43.623,42.9214,43.3508,2483094
JEC,2014-10-27,47.14,47.46,46.63,47.03,784623
JNJ,2014-10-27,103.07,104.24,103.035,104.07,7044535
JNPR,2014-10-27,18.99,19.82,18.81,19.72,13511944
JPM,2014-10-27,58.45,58.79,58.25,58.64,11087209
JWN,2014-10-27,71.25,71.79,70.78,71.68,894448
KEY,2014-10-27,12.76,12.8,12.71,12.79,6264612
KIM,2014-10-27,24.05,24.22,23.91,24.14,2615606
KLAC,2014-10-27,75.93,76.28,74.3,75.06,2689534
KMB,2014-10-27,113.1,113.82,113.04,113.29,1085653
KMI,2014-10-27,38.91,39.08,38.5,38.93,9966922
KMX,2014-10-27,53.56,54.97,53.56,54.77,2466200
KORS,2014-10-27,75.56,76.951,74.39,76.69,1579603
KO,2014-10-27,40.7,40.905,40.56,40.76,17222528
KR,2014-10-27,27.11,27.365,27.085,27.285,4527530
KSS,2014-10-27,58.94,59,57.76,58.55,3098939
KSU,2014-10-27,120.1,120.53,118.73,120.05,725139
K,2014-10-27,61.94,62.45,61.66,62.1,1975676
LB,2014-10-27,70.5,71.21,69.67,71,1325393
LEG,2014-10-27,37.91,38.53,37.72,38.4,1342821
LEN,2014-10-27,42.7647,43.0196,42.1471,42.9216,2673033
LH,2014-10-27,103.71,103.75,102.67,103.14,568036
LKQ,2014-10-27,27.06,27.31,26.94,27.28,771551
LLL,2014-10-27,113.97,115.3,113.73,115.23,548995
LLY,2014-10-27,65.94,66.62,65.79,66.2,4112528
LMT,2014-10-27,181.69,183.1,180.7,183,1072440
LNC,2014-10-27,50.28,51.27,50.07,51.14,2469983
LNT,2014-10-27,30.17,30.44,30.075,30.295,878746
LOW,2014-10-27,55.21,55.83,55.21,55.47,3365380
LRCX,2014-10-27,75.48,75.95,74.715,75.06,1550094
LUK,2014-10-27,23,23,22.7,22.93,763653
LUV,2014-10-27,33.85,34.13,33.4202,34.05,8824573
LYB,2014-10-27,89.15,89.91,84.6893,87.19,12042925
L,2014-10-27,42.42,42.705,42.21,42.6,702711
MAA,2014-10-27,69.67,70.55,69.3378,70.39,338002
MAC,2014-10-27,68.32,68.83,68.2,68.71,640111
MAR,2014-10-27,69.3,70.4,69.01,70.26,2317505
MAS,2014-10-27,22.76,23.09,22.55,22.97,5479360
MAT,2014-10-27,30.3,30.83,30.14,30.65,4392868
MA,2014-10-27,74,74.53,73.76,74.11,3408245
MCD,2014-10-27,91.52,92.09,91.5,92.01,4078298
MCHP,2014-10-27,40.95,41.255,40.53,41.17,3169433
MCK,2014-10-27,201.41,203.36,200.83,202.7,1576045
MCO,2014-10-27,96.61,97.515,96.39,96.73,1405382
MDLZ,2014-10-27,34.26,34.795,34.26,34.73,7262597
MDT,2014-10-27,66.42,66.7,65.51,66.26,6673132
MET,2014-10-27,50.57,51.63,50.28,51.48,7261687
MGM,2014-10-27,22.44,22.7,22.15,22.67,5727303
MHK,2014-10-27,133.8,134.95,133.26,134.29,371501
MKC,2014-10-27,68.79,69.555,68.79,69.16,450537
MLM,2014-10-27,121.13,121.56,119.39,120.62,1613912
MMC,2014-10-27,51.66,51.96,51.48,51.76,1253986
MMM,2014-10-27,148.09,149.71,147.34,149.56,2844113
MNST,2014-10-27,32.4166,32.6633,32.38,32.63,1679562
MON,2014-10-27,112.6,113.14,112.125,112.82,4863518
MOS,2014-10-27,43.01,43.12,42.38,42.92,2943719
MO,2014-10-27,47.55,47.94,47.49,47.64,4350286
MPC,2014-10-27,42.505,43.28,41.81,43.21,6993794
MRK,2014-10-27,56.91,57.24,55.92,56.45,14421434
MRO,2014-10-27,33.9,33.93,32.99,33,8299942
MSFT,2014-10-27,45.71,46.1,45.71,45.91,30371308
MSI,2014-10-27,62.56,62.97,62.13,62.8,1787994
MS,2014-10-27,34.3,34.31,33.82,33.96,9919383
MTB,2014-10-27,116,117.27,115.92,117.06,657038
MTD,2014-10-27,251.9,253.67,250.08,253.2,87021
MU,2014-10-27,31.96,32.38,31.66,32.3,26775910
MYL,2014-10-27,51.2,51.39,50.3,50.95,2771522
M,2014-10-27,58.89,59,57.53,58.49,4577774
NAVI,2014-10-27,18.87,18.91,18.7,18.84,1602448
NBL,2014-10-27,56.25,56.55,55.36,56.38,3327923
NCLH,2014-10-27,34.84,35.4,34.764,35.32,518493
NDAQ,2014-10-27,40.59,41.11,40.52,40.99,1126991
NEE,2014-10-27,98.24,98.99,97.83,98.09,1353312
NEM,2014-10-27,21.85,21.9,21.4907,21.63,6782616
NFLX,2014-10-27,54.8428,54.9285,53.8142,54.1999,14951363
NFX,2014-10-27,28.56,28.68,26.85,28.17,4330783
NI,2014-10-27,41.73,41.91,41.465,41.58,1137953
NKE,2014-10-27,45.455,45.89,45.215,45.82,5819342
NLSN,2014-10-27,42.24,42.76,41.98,42.18,2818057
NOC,2014-10-27,130.84,130.99,129.3,130.79,1311596
NOV,2014-10-27,72.23,72.24,70.35,71.03,4565499
NRG,2014-10-27,29.55,29.63,28.73,28.75,3482540
NSC,2014-10-27,109.07,109.84,108.45,109.36,1243261
NTAP,2014-10-27,40.58,40.95,40.35,40.55,1668759
NTRS,2014-10-27,63.63,63.7,63.12,63.64,1280178
NUE,2014-10-27,52.31,52.6799,51.85,52.2,3017661
NVDA,2014-10-27,18.47,18.56,18.27,18.49,3627782
NWL,2014-10-27,34.95,35.19,34.7,35.14,951977
NWSA,2014-10-27,15.71,15.71,15.38,15.46,2684437
NWS,2014-10-27,15.31,15.31,15.01,15.07,440887
OKE,2014-10-27,61.02,61.15,59.55,60.41,1230099
OMC,2014-10-27,69.95,70.27,69.15,69.2,1665136
ORCL,2014-10-27,38.5,38.72,38.35,38.43,7525291
ORLY,2014-10-27,170.69,172,170.01,171.3,803044
OXY,2014-10-27,88.09,88.25,85.56,86.47,9853981
O,2014-10-27,44.98,45.33,44.9101,45.26,1590853
PAYX,2014-10-27,45.51,45.935,45.34,45.77,1520989
PBCT,2014-10-27,14.34,14.42,14.3,14.42,2638524
PCAR,2014-10-27,60.9,61.42,60.52,61.29,2776420
PCG,2014-10-27,47.15,47.31,46.25,46.57,4021738
PCLN,2014-10-27,1138,1143.98,1129.64,1134.26,377667
PDCO,2014-10-27,41.74,42.22,41.43,42.2,395358
PEG,2014-10-27,39.52,39.75,39.28,39.46,2328084
PEP,2014-10-27,94.48,95.24,94.31,94.62,3135454
PFE,2014-10-27,29.09,29.21,28.95,29.03,22967053
PFG,2014-10-27,50.18,50.59,49.93,50.36,1145321
PGR,2014-10-27,25.95,26.205,25.74,26.11,3453829
PG,2014-10-27,84.96,86.48,84.83,85.95,10316563
PHM,2014-10-27,19.42,19.47,19.13,19.37,5798155
PH,2014-10-27,116.43,117.63,115.35,117.24,1806470
PKG,2014-10-27,69.17,69.17,67.91,68.9,928917
PKI,2014-10-27,41.63,41.81,41.45,41.79,639334
PLD,2014-10-27,40.53,40.945,40.42,40.76,3287042
PM,2014-10-27,87.92,88.67,87.8001,88.04,2851414
PNC,2014-10-27,82.79,82.93,82.1,82.86,1470814
PNR,2014-10-27,66.58,66.78,65.85,66.05,1605972
PNW,2014-10-27,59.23,59.84,59.01,59.61,681058
PPG,2014-10-27,96.58,96.92,95.6,96.3,2100284
PPL,2014-10-27,34.62,34.75,34.4,34.67,3109838
PRGO,2014-10-27,155.17,155.61,154.17,154.81,596798
PRU,2014-10-27,84.14,85.16,83.68,84.8,2491803
PSA,2014-10-27,175.95,179.07,175.52,179.05,741686
PSX,2014-10-27,75.65,76.11,74.53,75.48,4295499
PVH,2014-10-27,116.77,116.98,114.87,116.05,476387
PWR,2014-10-27,32.73,32.82,32.35,32.69,924412
PXD,2014-10-27,176.91,178.25,172.68,176.45,1991009
PX,2014-10-27,126.24,126.88,124.95,125.51,1802698
QCOM,2014-10-27,75.86,76.03,75.27,75.84,4766956
RCL,2014-10-27,63.9,64.37,63.39,63.83,1967192
REGN,2014-10-27,402.1,407.88,397.5,407.16,559895
REG,2014-10-27,58.72,59.3,58.57,59.14,411647
RE,2014-10-27,165.34,166.86,165.1,166.35,283572
RF,2014-10-27,9.41,9.45,9.34,9.4,12277045
RHI,2014-10-27,50.58,51.24,50.35,51.06,1303059
RHT,2014-10-27,55.9,56.38,55.63,56.17,1096207
RJF,2014-10-27,52.83,53.11,52.545,53.07,483911
RL,2014-10-27,160.25,161.54,158.48,161.35,1071905
RMD,2014-10-27,51.79,51.88,50.82,51.55,1582437
ROK,2014-10-27,108.63,108.63,106.781,107.94,607882
ROP,2014-10-27,152,153.18,149.32,150.94,565076
ROST,2014-10-27,40.245,40.375,40.025,40.31,3369898
RRC,2014-10-27,64.98,66.13,64.14,65.15,1798280
RSG,2014-10-27,39.21,39.36,39.08,39.34,1085333
RTN,2014-10-27,98,99.64,97.61,99.37,1565377
SBAC,2014-10-27,111.38,112.33,109.95,112.31,1110887
SBUX,2014-10-27,38.005,38.19,37.91,37.985,5796276
SCG,2014-10-27,53.21,53.47,52.96,53.19,514696
SCHW,2014-10-27,26.58,26.7,26.21,26.41,5473778
SEE,2014-10-27,33.11,33.22,32.45,32.88,3320068
SHW,2014-10-27,227.44,228.24,223.57,225.68,871042
SIG,2014-10-27,115.61,117.16,114.71,116.84,696607
SJM,2014-10-27,102.19,103.42,102.1,103.14,373498
SLB,2014-10-27,95.31,95.31,92.45,93.52,15256775
SLG,2014-10-27,112.19,112.84,111.76,112.73,743585
SNA,2014-10-27,127.47,128.01,126.715,127.95,220843
SNI,2014-10-27,75.99,76.54,75.64,75.71,441638
SNPS,2014-10-27,39.8,39.98,39.56,39.85,410933
SO,2014-10-27,47.46,47.69,47.21,47.38,4309738
SPGI,2014-10-27,84.24,84.69,83.66,84.62,750288
SPG,2014-10-27,172.88,174.7,172.88,174.19,1093930
SRCL,2014-10-27,122.32,123.33,122.3,123.14,560668
SRE,2014-10-27,107.9,108.4,107.2506,107.76,822350
STI,2014-10-27,37.29,37.89,37.27,37.85,3772363
STT,2014-10-27,71.49,72.46,71,72.36,1951806
STX,2014-10-27,57.7,59.48,57.2,58.74,3252698
STZ,2014-10-27,88.25,89.4,88.13,88.29,1133478
SWKS,2014-10-27,54.64,55.1099,54.21,54.86,2649325
SWK,2014-10-27,89.88,89.88,89.11,89.55,1090552
SYF,2014-10-27,26.08,26.794,26.02,26.53,1011418
SYK,2014-10-27,84.17,84.69,84.09,84.38,784778
SYMC,2014-10-27,23.98,24.29,23.79,24.25,4776085
SYY,2014-10-27,38.04,38.28,37.89,38.24,3448557
TAP,2014-10-27,72.87,73.22,72.02,72.27,1148906
TDG,2014-10-27,183,183.6,181.06,182.65,532934
TEL,2014-10-27,56.14,57.88,55.6,56.36,2170521
TGT,2014-10-27,61.55,61.75,61.03,61.56,3636007
TIF,2014-10-27,94.24,94.63,93.72,94.43,388850
TJX,2014-10-27,62.08,62.895,62.08,62.83,2501294
TMK,2014-10-27,51.15,51.39,50.935,51.35,683805
TMO,2014-10-27,117.83,118.13,117.1174,118,1600473
TPR,2014-10-27,35.88,36.27,35.431,36.15,4731582
TRIP,2014-10-27,87.54,88.2199,86.33,86.93,990678
TROW,2014-10-27,77.82,78.28,77.09,78.14,1135302
TRV,2014-10-27,97.9,99.03,97.6,98.87,2580480
TSCO,2014-10-27,71.57,72.465,71.23,71.86,1433019
TSN,2014-10-27,38.71,39.03,38.31,38.8,2369428
TSS,2014-10-27,30.76,30.88,30.6,30.66,998954
TWX,2014-10-27,78.62,80,78.4692,79.27,3384894
TXN,2014-10-27,47.64,48.06,47.13,47.95,7576326
TXT,2014-10-27,38.63,38.93,38.28,38.89,1299491
T,2014-10-27,33.88,34.24,33.8567,34.11,25358821
UAA,2014-10-27,32.07,32.575,31.89,32.355,3717422
UAL,2014-10-27,49.64,51.84,49.26,51.73,10248958
UDR,2014-10-27,29.34,29.62,29.22,29.55,1030772
UHS,2014-10-27,108.35,109.14,107.53,108.42,934808
ULTA,2014-10-27,117.5,117.9649,116,117.72,474912
UNH,2014-10-27,91.43,92.28,91.375,92.13,3948931
UNM,2014-10-27,33.81,34.24,33.69,34.13,806973
UNP,2014-10-27,114.39,114.94,113.37,114.79,3667711
UPS,2014-10-27,100.53,102.39,100.22,102.25,4172892
URI,2014-10-27,107.33,107.3652,104.73,106.16,1420908
USB,2014-10-27,40.78,41.025,40.78,40.96,4214252
UTX,2014-10-27,103.79,104.3,103.49,104.19,2957515
VAR,2014-10-27,80.81,82.02,80.73,82.01,1387520
VFC,2014-10-27,66.5,67.13,66.147,66.96,1339612
VIAB,2014-10-27,71.52,72.435,71,71.89,3112035
VLO,2014-10-27,48.2,48.515,47.31,48.36,4453571
VMC,2014-10-27,60.75,60.938,59.43,59.77,965822
VNO,2014-10-27,107.46,108.17,106.98,108.09,659915
VRSK,2014-10-27,61.81,62.49,61.5763,62.46,459460
VRSN,2014-10-27,58.37,59.2,58.21,58.64,1036055
VRTX,2014-10-27,109.34,111.78,107.86,111.59,1204972
VTR,2014-10-27,67.25,67.43,66.62,67.4,2367556
VZ,2014-10-27,48.78,49.54,48.73,49.42,13089753
V,2014-10-27,53.265,53.6825,53.0525,53.3525,6658908
WAT,2014-10-27,108.21,108.74,107.28,108.16,509245
WBA,2014-10-27,62.58,63.19,62.2,63.11,3628150
WDC,2014-10-27,91.76,93.81,90.62,92.95,2292911
WEC,2014-10-27,48.47,48.95,48.47,48.69,1619256
WFC,2014-10-27,51.31,51.36,51.01,51.31,11654467
WHR,2014-10-27,157.67,158.1,155.02,157.4,1119360
WMB,2014-10-27,53.7,54.09,52.14,53.42,7283409
WMT,2014-10-27,76.33,76.98,76.31,76.59,4107391
WM,2014-10-27,47.98,48.22,47.87,48.12,1066934
WU,2014-10-27,16.49,16.49,16.28,16.35,3113199
WYNN,2014-10-27,183.68,185.69,182.89,183.67,2004985
WYN,2014-10-27,76.26,76.96,75.94,76.44,1575711
WY,2014-10-27,33.86,34.05,33.64,34.03,2514290
XEC,2014-10-27,106.84,106.84,103.11,105.68,1503528
XEL,2014-10-27,32.91,33.03,32.74,32.83,2921088
XLNX,2014-10-27,43.01,43.5,42.91,43.12,3872853
XL,2014-10-27,32.75,33.18,32.505,33.12,4251300
XOM,2014-10-27,93.85,93.85,92.77,93.71,11394514
XRAY,2014-10-27,46.06,46.78,46,46.73,743756
XRX,2014-10-27,50.28,51.48,50,51.28,2475067
XYL,2014-10-27,35.02,35.255,34.61,35.02,1397923
YUM,2014-10-27,69.7,69.75,69.29,69.64,1419401
ZBH,2014-10-27,105.17,105.9,104.72,104.98,574728
ZION,2014-10-27,27.49,27.68,27.42,27.65,2051744
ZTS,2014-10-27,36.6,36.78,36.49,36.57,2511405
AAL,2014-10-28,40.11,40.757,39.75,40.24,12193479
AAPL,2014-10-28,105.4,106.74,105.35,106.74,48060949
AAP,2014-10-28,145,146.23,143.75,145.78,664309
ABBV,2014-10-28,60.76,61.13,60.44,60.93,9412487
ABC,2014-10-28,79.98,79.99,78.935,79.65,2253399
ABT,2014-10-28,42.22,42.51,41.95,42.5,6106167
ACN,2014-10-28,79.28,79.48,79,79.47,2465438
ADBE,2014-10-28,67.45,68.51,67.2,68.37,1951060
ADI,2014-10-28,46.77,47.1199,46.33,46.99,1790981
ADM,2014-10-28,44.98,45.73,44.81,45.69,3114916
ADP,2014-10-28,76.94,77.32,76.22,77.26,2314789
ADSK,2014-10-28,54.97,56.1,54.85,56.1,2073353
ADS,2014-10-28,274.2,280.86,273.1,280.48,443345
AEE,2014-10-28,41.3,41.67,41.12,41.67,836487
AEP,2014-10-28,56.9,56.96,56.24,56.59,3322364
AES,2014-10-28,13.43,13.6,13.35,13.6,4499505
AET,2014-10-28,78.45,78.49,76.17,77.23,6559095
AFL,2014-10-28,58.92,59.56,58.76,59.54,1698550
AGN,2014-10-28,240.4,240.87,237.245,239.03,1710798
AIG,2014-10-28,52.06,52.87,52.05,52.84,11132507
AIV,2014-10-28,34.51,34.58,34.22,34.36,1162804
AIZ,2014-10-28,66.6,67.09,66.23,66.74,662496
AJG,2014-10-28,46.21,46.47,45.88,46.25,1108452
AKAM,2014-10-28,55.66,57.41,55.41,57.15,2360315
ALB,2014-10-28,57.06,58.09,56.49,57.99,1824889
ALGN,2014-10-28,51.32,52.83,50.941,52.21,661579
ALK,2014-10-28,52.06,53.08,51.6,52.79,2152818
ALLE,2014-10-28,49.42,50.25,49.082,50.2,730572
ALL,2014-10-28,63.4,63.7,63.22,63.23,3401950
ALXN,2014-10-28,192.65,193.9,190.58,192.2,1060169
AMAT,2014-10-28,21.14,21.25,20.99,21.245,10944348
AMD,2014-10-28,2.69,2.77,2.67,2.72,22879276
AME,2014-10-28,50.17,51.61,50.07,51.58,1488644
AMGN,2014-10-28,151.75,157.25,151.47,157.19,11626291
AMG,2014-10-28,195.24,197.14,193.7142,197.13,317061
AMP,2014-10-28,118.86,120.47,118.82,120.3,1156691
AMT,2014-10-28,95.211,96.47,95.21,96.4,1599755
AMZN,2014-10-28,289.76,298,289.76,295.59,5576646
ANDV,2014-10-28,66.04,67.81,65.2656,67.44,2895893
ANSS,2014-10-28,75.93,77.12,75.79,77.12,229541
ANTM,2014-10-28,118.85,120.54,117.6,120,3119032
AON,2014-10-28,82.92,83.5,82.74,83.49,971204
AOS,2014-10-28,25.66,26.33,25.66,26.31,1096860
APA,2014-10-28,73.57,75.69,72.9005,75.24,4255677
APC,2014-10-28,88.825,90.47,88.07,90.35,5606595
APD,2014-10-28,129.12,130.2597,128.64,129.72,1539005
APH,2014-10-28,48.42,49.23,48.4,49.23,1012554
ARE,2014-10-28,82.61,82.67,81.86,82.32,456900
ARNC,2014-10-28,49.5,49.95,49.2204,49.8,4105563
ATVI,2014-10-28,19.12,19.32,19.08,19.23,8264476
AVB,2014-10-28,150.15,152.39,150,151.56,985933
AVGO,2014-10-28,82.16,84.24,81.58,84.2,1822997
AVY,2014-10-28,45.34,46,45.11,45.99,728194
AWK,2014-10-28,51.9,52.45,51.53,52.42,693336
AXP,2014-10-28,87.07,88.01,86.96,88.01,3598445
AYI,2014-10-28,136.15,140.44,136,138.41,648072
AZO,2014-10-28,540.2,550.42,538.755,549.72,258506
A,2014-10-28,54.12,54.67,53.88,54.66,1714329
BAC,2014-10-28,16.62,16.8,16.61,16.8,71850839
BAX,2014-10-28,69.91,70.32,69.68,70.32,1892690
BA,2014-10-28,122.5,123.79,121.96,123.61,4163622
BBT,2014-10-28,36.85,37.26,36.85,37.25,3184252
BBY,2014-10-28,33.03,33.07,32.38,32.66,4428235
BDX,2014-10-28,126.54,126.71,125.77,126.52,939086
BEN,2014-10-28,54.17,54.39,53.73,54.36,1406755
BF.B,2014-10-28,44.965,45.475,44.795,45.475,876672
BIIB,2014-10-28,321.21,321.22,314.9,318.03,1642763
BK,2014-10-28,37.65,37.81,36.59,37.12,9006274
BLK,2014-10-28,327.17,329.39,325.86,329.38,406466
BLL,2014-10-28,32.955,33.29,32.915,33.29,2192118
BMY,2014-10-28,53.78,54.7,53.76,54.2,10166844
BRK.B,2014-10-28,140,140.46,139.5,140.46,3885900
BSX,2014-10-28,13.13,13.27,13.1,13.21,13080051
BWA,2014-10-28,55.62,57.25,55.41,57.12,1262274
BXP,2014-10-28,122.85,123.12,121.91,123.12,789500
CAG,2014-10-28,34.17,34.4,34.1,34.32,2510704
CAH,2014-10-28,78.57,78.71,77.89,78.49,1684101
CAT,2014-10-28,99.44,101.16,99.03,101.16,5069568
CA,2014-10-28,28.14,28.63,28.06,28.63,2952360
CBG,2014-10-28,30.75,31.06,30.595,31.06,1375734
CBOE,2014-10-28,57.71,58.08,57.23,57.77,353601
CBS,2014-10-28,53.74,54.1,53.585,54.07,4010725
CB,2014-10-28,108.73,109.04,108.23,109.04,1314850
CCI,2014-10-28,84.91,84.97,83.2,83.54,3509761
CCL,2014-10-28,38.62,39.09,38.28,39.09,3785525
CDNS,2014-10-28,17.37,17.8,17.15,17.51,6423129
CELG,2014-10-28,104.11,106.07,104.06,105.7,6601609
CERN,2014-10-28,62.61,63.42,62.37,63.31,1714231
CFG,2014-10-28,23.16,23.59,22.93,23.28,1500595
CF,2014-10-28,51.32,52.132,51.26,52.068,3067670
CHD,2014-10-28,36.065,36.13,35.86,36.085,1379932
CHK,2014-10-28,20.94,21.65,20.75,21.6,7330759
CHRW,2014-10-28,71.7,72.57,71.595,72.34,2794990
CHTR,2014-10-28,157.39,159.15,154.94,157.4,803806
CINF,2014-10-28,49.11,49.33,48.952,49.31,497262
CI,2014-10-28,91.48,92.58,90.55,92.58,1532423
CLX,2014-10-28,98.65,98.9,97.51,97.8,1230172
CL,2014-10-28,66.37,66.43,65.58,65.79,2840170
CMA,2014-10-28,45.62,46.42,45.55,46.4,1133875
CMCSA,2014-10-28,27.075,27.5225,27.075,27.365,29059238
CME,2014-10-28,82.05,82.43,80.75,81.33,1750515
CMG,2014-10-28,631.49,647.29,630.56,645.85,604264
CMI,2014-10-28,140.93,145.15,139.78,144.59,3788258
CMS,2014-10-28,32.13,32.33,31.77,32.33,2549424
CNC,2014-10-28,39.5,44.74,39.19,44.325,4341410
CNP,2014-10-28,24.1,24.29,24.04,24.29,3192988
COF,2014-10-28,79.61,80.8,79.55,80.69,2251720
COG,2014-10-28,30.73,31.77,30.3845,31.63,4728018
COL,2014-10-28,80.82,82.18,80.75,82.02,1048274
COO,2014-10-28,159.19,161.74,158.54,160.76,567146
COP,2014-10-28,69.08,70.2799,68.69,70.22,5758627
COST,2014-10-28,130.97,131.5,130.16,131.06,1439800
COTY,2014-10-28,16.5,16.67,16.5,16.59,326059
CPB,2014-10-28,43.74,43.84,43.56,43.74,652934
CRM,2014-10-28,59.97,61.72,59.86,61.53,6107917
CSCO,2014-10-28,23.82,24.07,23.82,24.065,17798567
CSX,2014-10-28,35.17,35.5,34.97,35.29,5540342
CTAS,2014-10-28,71.66,71.83,71.29,71.81,745048
CTL,2014-10-28,40.47,41.04,40.41,41.03,1930936
CTSH,2014-10-28,45.66,46.94,45.41,46.93,4665043
CTXS,2014-10-28,63.63,64.1201,63.33,64.09,1869453
CVS,2014-10-28,85.2,85.26,84.7,85.2,3387280
CVX,2014-10-28,116.17,117.27,115.16,117.13,7274132
CXO,2014-10-28,106.18,108.17,104.26,107.47,1439254
C,2014-10-28,51.64,52.52,51.64,52.44,16537970
DAL,2014-10-28,40.07,40.15,39.47,39.84,13212203
DE,2014-10-28,84.93,85.535,84.821,85.49,2525901
DFS,2014-10-28,62.72,63.23,62.37,63.12,2150519
DGX,2014-10-28,63.22,63.9,62.91,63.74,1757204
DG,2014-10-28,62.39,62.67,61.78,62.67,1808751
DHI,2014-10-28,22.94,23.31,22.72,23.22,4654367
DHR,2014-10-28,78.39,79.77,78.31,79.74,3619839
DISCA,2014-10-28,36.45,37.3762,36.45,37.24,2495855
DISCK,2014-10-28,36.35,37.1,36.18,37.05,1498300
DISH,2014-10-28,61.71,62.09,61.23,61.43,1657862
DIS,2014-10-28,89.04,89.96,88.9501,89.93,4554351
DLR,2014-10-28,67.4,67.54,66.98,67.53,892014
DLTR,2014-10-28,58.7,58.98,58.19,58.98,1467617
DOV,2014-10-28,77.63,79.56,77.63,79.51,1302042
DPS,2014-10-28,68.38,68.71,67.475,67.9,1453199
DRE,2014-10-28,18.62,18.64,18.392,18.54,2343446
DRI,2014-10-28,51.57,52.53,51.57,52.03,2432603
DTE,2014-10-28,80.64,81.21,80.1,81.2,1530702
DUK,2014-10-28,80.7,80.83,79.681,80.72,3206253
DVA,2014-10-28,76.81,77.755,76.675,77.58,777984
DVN,2014-10-28,57.74,59.64,57.24,59.58,3230408
D,2014-10-28,70.52,70.71,69.72,70.71,2520590
EA,2014-10-28,36.87,37.66,36.87,37.48,4613736
EBAY,2014-10-28,51.35,51.35,51,51.2,8105496
ECL,2014-10-28,111.74,113.57,110.13,110.61,1626734
ED,2014-10-28,62.78,62.89,62.18,62.88,1770316
EFX,2014-10-28,75.21,75.76,75.12,75.76,424509
EIX,2014-10-28,60.94,61.79,60.63,61.76,2554075
EL,2014-10-28,74.86,75.14,74.42,75.07,945209
EMN,2014-10-28,74.99,76.55,74.52,76.55,1605620
EMR,2014-10-28,62.58,63.56,62.47,63.38,2635237
EOG,2014-10-28,88.81,91.91,87.55,91.5,6123604
EQIX,2014-10-28,192.78,193.89,191.93,193.01,1244094
EQR,2014-10-28,67.69,67.83,67.02,67.46,2411009
EQT,2014-10-28,87.2,91,86.42,90.66,2057130
ESRX,2014-10-28,73.57,74.48,73.14,74.41,3462396
ESS,2014-10-28,195.14,195.84,194.3,195.84,221062
ES,2014-10-28,48.56,48.78,48.2,48.78,1403300
ETFC,2014-10-28,21.21,21.48,20.88,21.43,2044236
ETN,2014-10-28,63.21,64.78,63.19,64.78,3388319
ETR,2014-10-28,82.13,82.22,81.1,81.88,1885754
EW,2014-10-28,58.525,59.42,58.015,59.14,1996944
EXC,2014-10-28,35.33,35.74,35.12,35.74,5821592
EXPD,2014-10-28,41.5,42.13,41.49,42.125,883995
EXPE,2014-10-28,80.81,80.84,79.9,80.6,1302092
EXR,2014-10-28,56.78,56.97,56.48,56.97,554060
FAST,2014-10-28,42.71,43.41,42.43,43.405,1509616
FBHS,2014-10-28,42.11,42.62,41.83,42.56,964594
FB,2014-10-28,80.18,81.16,79.57,80.77,74211768
FCX,2014-10-28,29.98,30.04,28.64,29.03,27699868
FDX,2014-10-28,165.82,168.27,165.6256,168.2,1580892
FE,2014-10-28,36.18,36.77,36.11,36.76,2426493
FFIV,2014-10-28,116.57,120.49,115.53,120.25,911743
FISV,2014-10-28,66.32,67.27,66.1,67.26,1270306
FIS,2014-10-28,55.93,56.57,55.69,56.55,1307586
FITB,2014-10-28,19.35,19.53,19.15,19.52,4462574
FLIR,2014-10-28,32.12,32.66,32.08,32.51,801523
FLR,2014-10-28,65.47,66.72,64.89,66.61,1455596
FLS,2014-10-28,65.34,67.46,65.33,67.45,1584120
FL,2014-10-28,55.15,55.46,54.62,55.46,1675316
FMC,2014-10-28,57.11,57.79,56.87,57.78,1397959
FOXA,2014-10-28,33.81,34.32,33.81,34.31,11355655
FOX,2014-10-28,32.43,33.18,32.43,33.11,3975041
FRT,2014-10-28,129.2,130.09,128.69,130.09,249832
FTI,2014-10-28,53.69,55.96,52.99,55.81,3009047
F,2014-10-28,13.89,14.16,13.86,14.16,36821785
GD,2014-10-28,133.8,136.6,133.74,136.6,2045080
GE,2014-10-28,25.58,25.88,25.56,25.88,28586780
GGP,2014-10-28,24.73,25.05,24.66,25.04,3140075
GILD,2014-10-28,113.25,114.13,112.26,113.45,16128673
GIS,2014-10-28,51.44,51.44,51.03,51.38,1370646
GLW,2014-10-28,18.21,19.7,18.15,19.6,18359619
GM,2014-10-28,30.39,31.22,30.135,31.17,26071317
GOOGL,2014-10-28,551.71,559.2,550.43,558.94,1739666
GOOG,2014-10-28,543,548.98,541.62,548.9,1273372
GPC,2014-10-28,93.64,94.36,93.33,94.36,458136
GPN,2014-10-28,39.45,40.06,39.35,40.055,692468
GPS,2014-10-28,37.37,37.39,37,37.28,3423682
GRMN,2014-10-28,56.85,57.36,56.59,57.2,2847618
GS,2014-10-28,184.16,186.32,183.2,186.32,3036526
GT,2014-10-28,20.8,22.0299,20.58,21.91,12466001
GWW,2014-10-28,239.81,243.13,239.06,242.63,386717
HAL,2014-10-28,52.74,53.63,52.51,53.26,13871369
HAS,2014-10-28,57.45,57.83,57.16,57.73,916726
HBAN,2014-10-28,9.56,9.72,9.5546,9.72,5239220
HBI,2014-10-28,27.4325,27.5775,27.2825,27.545,3922092
HCA,2014-10-28,72.25,72.85,69.04,71.28,6686329
HCN,2014-10-28,69.4,69.71,68.99,69.7,1210734
HCP,2014-10-28,43.25,43.37,42.95,43.37,1711186
HD,2014-10-28,95.91,96.6,95.5,96.59,5261206
HES,2014-10-28,80.25,82.03,80.11,81.95,2828451
HIG,2014-10-28,38.16,38.9,38.16,38.8,4941996
HII,2014-10-28,99.24,102.03,99.17,102.02,257102
HOG,2014-10-28,63.6,64.61,63.48,64.45,2009731
HOLX,2014-10-28,25.26,25.6,25.14,25.59,1027308
HON,2014-10-28,94.4,95.39,94.15,95.17,3184899
HP,2014-10-28,81.61,85.845,81.26,85.77,2157155
HRB,2014-10-28,31.02,31.475,30.95,31.45,1075792
HRL,2014-10-28,26.425,26.505,26.31,26.5,747022
HRS,2014-10-28,68.4,68.99,67.64,68.35,762372
HSIC,2014-10-28,59.155,59.37,58.975,59.365,668060
HST,2014-10-28,22.64,22.91,22.21,22.91,7664378
HSY,2014-10-28,94.69,95.55,94.64,95.53,1171371
HUM,2014-10-28,131.14,134.905,130.515,134.73,806795
IBM,2014-10-28,162,163.6,161.8,163.6,7896863
ICE,2014-10-28,41.166,41.32,40.7359,41.082,2289815
IDXX,2014-10-28,69.83,71.565,69.135,71.295,1313292
IFF,2014-10-28,95.61,98.67,95.61,98.67,666651
ILMN,2014-10-28,192.02,192.87,189.06,190.65,1040584
INCY,2014-10-28,57.46,59.3,57.27,58.19,1271703
INFO,2014-10-28,22.72,23.47,22.5,23.44,381046
INTC,2014-10-28,33.23,33.75,33.23,33.74,21859946
INTU,2014-10-28,85.46,86.44,85.4,86.33,1706349
IPG,2014-10-28,18.72,18.96,18.705,18.93,2434336
IP,2014-10-28,49.28,49.83,49.28,49.77,2397582
IQV,2014-10-28,57.93,57.94,57.18,57.74,341949
IRM,2014-10-28,35.32,36,35.13,35.85,1996637
IR,2014-10-28,60.6,62.1,60.5,62,2121364
ISRG,2014-10-28,159.9298,164.0465,159.5232,163.8965,971901
ITW,2014-10-28,88.96,89.86,88.96,89.84,1458680
IT,2014-10-28,77.58,78.85,77.38,78.85,230030
IVZ,2014-10-28,38.19,39.1,38.1,39.1,2911065
JBHT,2014-10-28,78.85,79.28,78.43,78.86,797976
JCI,2014-10-28,43.5602,44.0733,43.4869,44.0628,1608536
JEC,2014-10-28,47.18,47.51,46.89,47.4,1673861
JNJ,2014-10-28,104.55,104.8,103.56,104.79,10347753
JNPR,2014-10-28,19.74,20.78,19.73,20.71,10626582
JPM,2014-10-28,58.87,59.69,58.81,59.63,13625017
JWN,2014-10-28,70.91,71.4,70.22,71.26,1174308
KEY,2014-10-28,12.82,13.03,12.81,13,7594790
KIM,2014-10-28,24.14,24.19,23.96,24.17,2895695
KLAC,2014-10-28,75.25,76.11,74.97,76.1,2180495
KMB,2014-10-28,113.67,113.86,112.88,113.73,1350329
KMI,2014-10-28,39.19,39.26,38.75,39.17,10585180
KMX,2014-10-28,55,56.45,54.84,55.74,3067397
KORS,2014-10-28,76.69,78.41,76.56,78.17,2676661
KO,2014-10-28,40.76,40.86,40.51,40.56,18660970
KR,2014-10-28,27.345,27.345,27.1832,27.315,6588904
KSS,2014-10-28,54.97,55.39,53.88,54.66,9071568
KSU,2014-10-28,120.27,122.47,120.27,121.79,743603
K,2014-10-28,62.42,62.75,62.2,62.75,1512601
LB,2014-10-28,70.99,71.18,69.795,71.18,1452772
LEG,2014-10-28,38.5,39.03,38.33,38.78,1030380
LEN,2014-10-28,42.7941,43.3823,42.5784,43.0588,2855854
LH,2014-10-28,104.03,108.94,103.584,107.51,1434327
LKQ,2014-10-28,27.49,27.865,27.27,27.825,1090024
LLL,2014-10-28,115.59,117.05,115.35,116.76,626354
LLY,2014-10-28,66,66.1,63.74,64.83,8990971
LMT,2014-10-28,184.1,185.55,182.681,185.55,1809175
LNC,2014-10-28,51.51,52.13,51.38,52.11,2104887
LNT,2014-10-28,30.35,30.51,30.125,30.51,602208
LOW,2014-10-28,55.66,56.06,55.62,56.06,4646399
LRCX,2014-10-28,75.56,75.77,75.122,75.72,1624275
LUK,2014-10-28,22.97,23.54,22.8,23.53,1198816
LUV,2014-10-28,34.22,34.56,33.7235,34.53,8740833
LYB,2014-10-28,87.25,89.27,86.33,89.23,6405568
L,2014-10-28,42.81,43.09,42.67,43.05,667004
MAA,2014-10-28,70.39,70.53,70,70.35,258303
MAC,2014-10-28,68.76,69.14,68.38,69.14,686857
MAR,2014-10-28,69.85,72.21,69.23,71.95,4551086
MAS,2014-10-28,21.79,22.34,21.38,22.14,11906062
MAT,2014-10-28,30.83,31.03,30.72,30.95,3384261
MA,2014-10-28,74.54,76.01,74.47,76,4998990
MCD,2014-10-28,92.48,92.6,91.685,92.6,5083262
MCHP,2014-10-28,41.27,41.9,41.03,41.88,1874319
MCK,2014-10-28,202.51,204.83,198.76,201.2,2018699
MCO,2014-10-28,97.3,98.26,96.84,97.89,922663
MDLZ,2014-10-28,34.9,35.3,34.73,35.29,8664230
MDT,2014-10-28,66.32,66.532,66.16,66.51,5708568
MET,2014-10-28,51.92,52.24,51.57,52.14,5795118
MGM,2014-10-28,22.75,22.99,22.41,22.91,7899784
MHK,2014-10-28,134.24,137,134.09,137,396080
MKC,2014-10-28,69.39,69.77,69.22,69.77,345107
MLM,2014-10-28,114.86,119.4397,111.77,116.9,3408471
MMC,2014-10-28,52.23,53.06,52.03,52.95,2278190
MMM,2014-10-28,149.83,151.13,149.56,151.06,2368229
MNST,2014-10-28,32.7366,32.78,32.4166,32.4833,3348696
MON,2014-10-28,113.28,114,112.95,113.48,2318528
MOS,2014-10-28,43.25,43.57,42.98,43.19,3149263
MO,2014-10-28,47.87,47.88,47.06,47.53,6469018
MPC,2014-10-28,43.32,44.745,42.82,44.56,6601622
MRK,2014-10-28,56.6,56.6,54.1,55.85,23961244
MRO,2014-10-28,33.35,34.32,33.19,34.27,7575841
MSFT,2014-10-28,45.86,46.5,45.77,46.49,29049750
MSI,2014-10-28,62.84,64.06,62.4801,64.06,2645643
MS,2014-10-28,34.16,34.58,34.03,34.36,10582265
MTB,2014-10-28,117.19,118.5,117.18,118.48,763942
MTD,2014-10-28,254.84,257.07,253.01,256.93,69107
MU,2014-10-28,32.51,32.67,32.15,32.61,20981031
MYL,2014-10-28,51.14,51.76,51,51.71,2011417
M,2014-10-28,57.66,57.7,56.85,57.27,6228065
NAVI,2014-10-28,18.87,19.1,18.78,19.04,1842489
NBL,2014-10-28,56.56,58.48,55.18,58.36,3305123
NCLH,2014-10-28,35.37,36.27,35.1648,36.23,880208
NDAQ,2014-10-28,41.26,41.9,40.945,41.82,820905
NEE,2014-10-28,98.43,99.13,97.76,99.13,1918344
NEM,2014-10-28,21.8,21.9,21.45,21.85,5637575
NFLX,2014-10-28,54.2499,55.2671,54.0499,55.1742,11750844
NFX,2014-10-28,28.37,29.55,27.97,29.38,4793058
NI,2014-10-28,41.61,42.06,41.5,42.03,1934924
NKE,2014-10-28,45.765,46.225,45.655,46.225,6358432
NLSN,2014-10-28,42.36,42.42,41.8,42.05,2432686
NOC,2014-10-28,132.1,134.26,131.54,134.2,1658913
NOV,2014-10-28,71.8,73.33,71.1,73.08,3259114
NRG,2014-10-28,28.8,29.24,28.71,29.24,2936543
NSC,2014-10-28,109.79,111.38,109.79,111.3,1596091
NTAP,2014-10-28,40.93,41.5,40.795,41.5,2351378
NTRS,2014-10-28,64.21,64.33,62.35,64.18,1554237
NUE,2014-10-28,52.59,53.53,52.29,53.42,2009668
NVDA,2014-10-28,18.44,18.955,18.42,18.93,4814453
NWL,2014-10-28,35.34,35.3599,34.88,35.11,1323517
NWSA,2014-10-28,15.47,15.57,15.37,15.53,2926545
NWS,2014-10-28,15.1,15.14,14.92,15.07,946735
OKE,2014-10-28,60.83,60.975,59.314,59.88,1858223
OMC,2014-10-28,69.68,70.01,69.16,70.01,1146950
ORCL,2014-10-28,38.34,38.73,38.34,38.65,11631828
ORLY,2014-10-28,171.59,173.34,171.51,173.33,855500
OXY,2014-10-28,86.9,88.2,86.78,88.14,5806966
O,2014-10-28,45.2,45.26,44.81,45.15,1856438
PAYX,2014-10-28,46,46.155,45.72,46,2542897
PBCT,2014-10-28,14.5,14.5098,14.01,14.46,12048886
PCAR,2014-10-28,62.61,63.27,61.96,62.95,3468087
PCG,2014-10-28,46.64,47.87,46.45,47.52,5065717
PCLN,2014-10-28,1135.04,1156.87,1133.7,1156.62,502297
PDCO,2014-10-28,42.31,42.31,41.9,42.27,354855
PEG,2014-10-28,39.48,39.59,38.97,39.57,3629946
PEP,2014-10-28,94.69,95.26,94.3,95.26,3372697
PFE,2014-10-28,29.17,29.3,28.86,29.09,32386317
PFG,2014-10-28,50.62,51.2,50.5,51.19,954003
PGR,2014-10-28,26.16,26.29,25.935,26.27,2293633
PG,2014-10-28,86.2,86.65,86.17,86.47,9444204
PHM,2014-10-28,19.41,19.54,19.2,19.35,7912904
PH,2014-10-28,122.85,126.04,121.36,122.95,2306478
PKG,2014-10-28,69.16,70.52,68.94,70.47,758474
PKI,2014-10-28,41.93,42.86,41.79,42.84,1147542
PLD,2014-10-28,40.88,41.06,40.64,41.06,2625991
PM,2014-10-28,88.49,88.49,87.78,88.27,3631279
PNC,2014-10-28,82.99,84.09,82.91,84.09,1510553
PNR,2014-10-28,66.63,67.33,65.86,67.33,1614107
PNW,2014-10-28,59.75,59.83,58.74,59.77,796010
PPG,2014-10-28,97.385,98.43,96.98,97.695,2245822
PPL,2014-10-28,34.7,34.83,34.4,34.83,3830823
PRGO,2014-10-28,155.36,156.35,154.87,156.17,409557
PRU,2014-10-28,85.24,86.94,85.15,86.79,2674357
PSA,2014-10-28,179.07,179.79,178.12,179.74,478619
PSX,2014-10-28,75.85,77.72,75.17,77.53,7580212
PVH,2014-10-28,115.52,115.73,114.15,115.38,582536
PWR,2014-10-28,32.77,33.11,32.54,33.11,1375571
PXD,2014-10-28,178.2,184.46,175.5,183.76,1735122
PX,2014-10-28,126.34,126.98,125.24,125.7,2932667
QCOM,2014-10-28,76.19,76.62,75.99,76.57,6324426
RCL,2014-10-28,64.27,65.9,63.98,65.89,1999873
REGN,2014-10-28,408.35,410.1847,397.12,397.89,1028670
REG,2014-10-28,59.07,59.41,58.79,59.39,320481
RE,2014-10-28,166.99,167.5,166.13,167.03,267429
RF,2014-10-28,9.41,9.65,9.41,9.63,13103755
RHI,2014-10-28,51.59,53.84,51.48,53.54,1879301
RHT,2014-10-28,56.37,57.39,56.24,57.37,1155928
RJF,2014-10-28,53.27,54.16,53.24,54.14,546353
RL,2014-10-28,161.06,161.47,158.96,160.92,1167695
RMD,2014-10-28,51.75,52.47,51.52,52.34,1166469
ROK,2014-10-28,108.97,111.25,108.52,110.88,860972
ROP,2014-10-28,151.22,154.42,151.22,154.42,489277
ROST,2014-10-28,40.235,40.305,39.695,40.16,2735926
RRC,2014-10-28,65.56,67.45,64.65,67.39,1649802
RSG,2014-10-28,39.53,39.57,39.175,39.43,1333332
RTN,2014-10-28,99.65,101.46,99.65,101.07,1902390
SBAC,2014-10-28,112.59,113.9,112.09,113.06,859637
SBUX,2014-10-28,38.17,38.535,37.94,38.525,8150988
SCG,2014-10-28,53.21,53.79,53.04,53.79,770826
SCHW,2014-10-28,26.64,27.09,26.61,27.09,5014168
SEE,2014-10-28,32.93,33.99,32.87,33.86,4436514
SHW,2014-10-28,225.71,229.5,223.18,224,861159
SIG,2014-10-28,117.36,118.01,116.66,117.64,696571
SJM,2014-10-28,103.47,103.91,103.06,103.91,339604
SLB,2014-10-28,94.23,96.75,93.54,96.51,8323361
SLG,2014-10-28,112.94,113.415,112.42,113.37,843016
SNA,2014-10-28,128.65,130.28,128.65,130.18,360751
SNI,2014-10-28,76.13,76.94,75.9701,76.4,660946
SNPS,2014-10-28,39.93,40.48,39.93,40.47,278477
SO,2014-10-28,47.48,47.59,46.66,47.37,8739376
SPGI,2014-10-28,84.57,85.98,84.325,85.7,1459976
SPG,2014-10-28,174.7,177.02,174.12,177.02,1797446
SRCL,2014-10-28,123.19,124.13,122.64,124.05,418570
SRE,2014-10-28,108.04,109.05,107.53,109.04,844617
STI,2014-10-28,37.9,38.43,37.86,38.43,3399732
STT,2014-10-28,72.7,73.19,72.09,72.95,2011854
STX,2014-10-28,58.27,59.6581,58.27,59.47,3043851
STZ,2014-10-28,88.44,90.105,88.44,89.85,1321950
SWKS,2014-10-28,54.99,55.85,54.66,55.81,3358494
SWK,2014-10-28,90.25,91.59,89.68,91.37,2600826
SYF,2014-10-28,26.73,27.1026,26.6025,26.85,1002285
SYK,2014-10-28,85.01,86.25,84.91,86.19,1408306
SYMC,2014-10-28,24.37,24.61,24.21,24.61,4153222
SYY,2014-10-28,38.29,38.29,38.01,38.2,2382655
TAP,2014-10-28,72.47,73.6,72.26,73.6,964257
TDG,2014-10-28,183.38,184.61,182.36,184.58,363769
TEL,2014-10-28,56.51,58.02,56.45,58,2482401
TGT,2014-10-28,61.25,61.32,60.29,60.65,4985437
TIF,2014-10-28,94.44,94.81,93.43,94.74,770468
TJX,2014-10-28,62.67,62.82,62.015,62.7,2786349
TMK,2014-10-28,51.64,51.86,51.17,51.65,1326352
TMO,2014-10-28,118.42,118.75,117.84,118.34,1861138
TPR,2014-10-28,34.68,35.04,33.25,34,15742029
TRIP,2014-10-28,87.09,88.83,87,88.82,1015951
TROW,2014-10-28,78.39,79.86,78.27,79.82,1740939
TRV,2014-10-28,99.29,99.8,99.08,99.73,2751866
TSCO,2014-10-28,72.05,73.63,71.85,73.615,1345891
TSN,2014-10-28,39.05,39.57,38.88,39.36,2455339
TSS,2014-10-28,30.79,31.13,30.62,31.13,906080
TWX,2014-10-28,77.96,80.06,77.96,79.6,3250735
TXN,2014-10-28,48.1,48.5,47.84,48.5,6328654
TXT,2014-10-28,39,40.49,38.89,40.49,2572140
T,2014-10-28,34.31,34.41,34.075,34.33,26041391
UAA,2014-10-28,32.355,32.45,31.985,32.15,3930480
UAL,2014-10-28,51.96,53.26,51.13,52.36,8493929
UDR,2014-10-28,29.56,29.58,29.29,29.58,1372759
UHS,2014-10-28,108.78,110.4499,103.83,107.45,1309457
ULTA,2014-10-28,117.95,121.129,117.115,120.97,831082
UNH,2014-10-28,91.05,92.78,90.36,92.64,4751011
UNM,2014-10-28,34.25,34.74,34.2,34.61,944861
UNP,2014-10-28,115.09,116.47,115.05,116.18,3934929
UPS,2014-10-28,102.5,103.01,102.306,102.9,3530498
URI,2014-10-28,106.68,108.87,106.41,108.74,1435462
USB,2014-10-28,41.08,41.54,41.04,41.54,5468968
UTX,2014-10-28,104.96,106.52,104.86,106.27,4173606
VAR,2014-10-28,82.36,83.76,82.11,83.68,1311543
VFC,2014-10-28,67.19,67.49,66.85,67.43,1490489
VIAB,2014-10-28,72.24,73,71.96,72.93,2507049
VLO,2014-10-28,48.43,49.6,47.97,49.49,4844136
VMC,2014-10-28,59.81,60.63,58.96,60.52,1392342
VNO,2014-10-28,108.42,108.42,107.17,107.7,739267
VRSK,2014-10-28,62.44,63.17,62.15,63.14,572450
VRSN,2014-10-28,58.75,59.28,58.45,59.04,1118668
VRTX,2014-10-28,112.37,115.24,111.783,114.07,2170562
VTR,2014-10-28,67.73,67.73,66.94,67.48,1518581
VZ,2014-10-28,49.7,50.03,49.6101,49.96,13254560
V,2014-10-28,53.6525,54.215,53.515,54.1775,10517288
WAT,2014-10-28,108.65,110,108.43,110,501874
WBA,2014-10-28,63.46,63.73,62.8875,63.7,3396246
WDC,2014-10-28,93.28,94.171,91.68,93.08,2702407
WEC,2014-10-28,48.73,48.85,48,48.67,2979459
WFC,2014-10-28,51.56,51.79,51.3,51.78,13267217
WHR,2014-10-28,154.26,170.99,153.98,168.06,2893533
WMB,2014-10-28,53.87,54.11,52.76,54.04,5190299
WMT,2014-10-28,76.63,76.8,76,76.35,4979984
WM,2014-10-28,48.33,48.42,48.04,48.42,1391129
WU,2014-10-28,16.4,16.48,16.32,16.48,6306369
WYNN,2014-10-28,182.93,185.6499,181.5,185.25,1669819
WYN,2014-10-28,76.43,77.45,75.97,77.25,1686999
WY,2014-10-28,34.1,34.13,33.74,34.13,2516854
XEC,2014-10-28,106.34,110.5146,104.94,110.07,1254294
XEL,2014-10-28,32.9,33.08,32.73,33.08,2931239
XLNX,2014-10-28,43.45,43.45,42.63,43.29,4334426
XL,2014-10-28,33.56,33.77,33.22,33.44,3729553
XOM,2014-10-28,94.44,95.195,93.93,95.1,12570452
XRAY,2014-10-28,46.78,47.64,46.6,47.58,1181528
XRX,2014-10-28,51.44,52.12,51.2,52.08,1603583
XYL,2014-10-28,35.47,36.5,34.64,36.48,1857774
YUM,2014-10-28,70.09,70.31,69.7,70.21,1772971
ZBH,2014-10-28,105.62,108.37,105.24,108.1,1701218
ZION,2014-10-28,27.72,28.41,27.51,28.41,1823354
ZTS,2014-10-28,36.66,37.02,36.51,37.01,1533402
AAL,2014-10-29,40.07,40.4,39.245,39.94,15784094
AAPL,2014-10-29,106.65,107.37,106.36,107.34,52687879
AAP,2014-10-29,146.33,146.33,143.95,145.03,490764
ABBV,2014-10-29,60.99,60.99,59.36,59.98,16547937
ABC,2014-10-29,79.58,80.19,79.26,79.74,2529790
ABT,2014-10-29,43.93,43.99,43.34,43.66,4193219
ACN,2014-10-29,79.47,79.95,79,79.55,2432818
ADBE,2014-10-29,68.21,68.81,67.52,67.93,2054404
ADI,2014-10-29,46.93,47.33,46.4,47.31,2415372
ADM,2014-10-29,45.77,46.2,45.44,45.82,2588552
ADP,2014-10-29,77.09,78.1,76.93,77.92,1357079
ADSK,2014-10-29,56.01,56.7,55.58,55.96,1205254
ADS,2014-10-29,280.31,280.83,274.9,276.6,445138
AEE,2014-10-29,41.65,41.82,40.9,41.41,1043598
AEP,2014-10-29,58.58,59.835,58.42,59.74,4670033
AES,2014-10-29,13.67,13.69,13.25,13.41,4776094
AET,2014-10-29,77.56,80.1,77.56,79.75,4034351
AFL,2014-10-29,59.71,59.81,59.17,59.79,2357396
AGN,2014-10-29,239.13,240.7099,236.245,238.78,1593299
AIG,2014-10-29,52.87,53.1,52,52.36,8334117
AIV,2014-10-29,34.36,34.56,34.14,34.27,1791951
AIZ,2014-10-29,66.93,67.44,66.55,67.23,503478
AJG,2014-10-29,46.19,47.47,46.021,47.41,1491072
AKAM,2014-10-29,57.09,57.35,55.98,56.21,3960331
ALB,2014-10-29,58.06,58.09,56.8,57.19,1701073
ALGN,2014-10-29,52.1,52.45,51.65,52.18,568734
ALK,2014-10-29,52.73,53.04,51.72,52.91,1559253
ALLE,2014-10-29,50.51,51.37,49.66,50.29,1184461
ALL,2014-10-29,63.28,63.46,62.64,62.98,2563199
ALXN,2014-10-29,192.4,193.39,187.85,190.49,987201
AMAT,2014-10-29,21.05,21.51,21.05,21.475,11025296
AMD,2014-10-29,2.75,2.81,2.73,2.77,15601066
AME,2014-10-29,51.54,51.72,50.36,50.87,1006334
AMGN,2014-10-29,157.91,159.72,156.91,158.88,7074414
AMG,2014-10-29,197.95,198.97,195.49,196.99,344555
AMP,2014-10-29,128.57,129.38,127.85,128.57,825460
AMT,2014-10-29,96.34,96.49,94.85,95.05,2970165
AMZN,2014-10-29,299.11,299.61,293.0701,294.12,4883259
ANDV,2014-10-29,68.05,68.56,66.03,66.95,2473821
ANSS,2014-10-29,77.12,77.32,76.31,76.63,389683
ANTM,2014-10-29,128.16,128.16,126.08,127.03,1408146
AON,2014-10-29,83.9,83.9,82.46,82.85,1368078
AOS,2014-10-29,26.255,26.375,25.97,26.185,931808
APA,2014-10-29,75.66,76.16,74.27,75.56,3964748
APC,2014-10-29,90.5,92.1,89.32,91.32,5457020
APD,2014-10-29,129.73,129.75,126.83,128.85,3736423
APH,2014-10-29,49.27,49.48,48.795,49.19,1569993
ARE,2014-10-29,82.22,82.42,81.44,81.87,487466
ARNC,2014-10-29,49.74,50.1,48.15,48.81,10391805
ATVI,2014-10-29,19.27,19.41,18.97,19.04,10196585
AVB,2014-10-29,159.49,159.49,157.16,158.11,855403
AVGO,2014-10-29,84.57,85.14,83.56,84.88,1421444
AVY,2014-10-29,46.09,46.09,45.09,45.4,1279176
AWK,2014-10-29,52.46,52.73,51.7028,52.21,489724
AXP,2014-10-29,88.24,88.99,87.65,88.34,4592580
AYI,2014-10-29,138.65,139.07,136.345,137.96,313414
AZO,2014-10-29,551.01,551.36,546.3,550.04,270436
A,2014-10-29,54.59,54.68,54.13,54.5,1484268
BAC,2014-10-29,16.77,17.02,16.71,16.99,99875657
BAX,2014-10-29,70.2,70.66,70.02,70.41,2954417
BA,2014-10-29,124.48,124.48,122.555,123.08,3246309
BBT,2014-10-29,37.87,37.99,37.63,37.91,4206188
BBY,2014-10-29,32.7,32.79,32.11,32.35,2975313
BDX,2014-10-29,126.45,127.13,126.01,126.77,776878
BEN,2014-10-29,54.52,54.71,53.96,54.37,1594190
BF.B,2014-10-29,45.335,45.7,44.855,45.235,739872
BIIB,2014-10-29,317.94,320.99,312.56,315.06,1509066
BK,2014-10-29,38.87,38.93,38.44,38.67,3386095
BLK,2014-10-29,345.75,347.36,343.82,344.25,691931
BLL,2014-10-29,33.3,33.515,32.855,33.295,5056922
BMY,2014-10-29,54.15,54.194,53.62,54.16,6607019
BRK.B,2014-10-29,140.53,140.68,138.95,139.99,3484000
BSX,2014-10-29,13.21,13.3,13.12,13.14,12756601
BWA,2014-10-29,57.37,57.995,56.38,56.86,1848567
BXP,2014-10-29,129.19,129.61,128.01,128.85,803969
CAG,2014-10-29,34.06,34.06,33.2,33.57,4220846
CAH,2014-10-29,78.23,78.87,77.71,78.08,1909676
CAT,2014-10-29,101.53,101.84,99.84,100.19,4426350
CA,2014-10-29,28.71,28.83,28.28,28.49,2189759
CBG,2014-10-29,31.32,31.32,30.55,30.75,1809112
CBOE,2014-10-29,57.94,58.3,57.66,58.28,342389
CBS,2014-10-29,53.93,54.13,53.46,54.06,3600784
CB,2014-10-29,108.87,109.215,107.75,108.37,1243723
CCI,2014-10-29,83.54,84.28,82.44,82.5,3540915
CCL,2014-10-29,40.16,40.2,39.67,39.99,2906725
CDNS,2014-10-29,17.47,17.63,17.34,17.49,3296792
CELG,2014-10-29,105.32,106.279,104.02,105.14,5589088
CERN,2014-10-29,63.33,63.3899,61.55,62.29,2271709
CFG,2014-10-29,23.35,23.53,23.2,23.48,1302330
CF,2014-10-29,52.102,52.331,50.924,51.478,4776745
CHD,2014-10-29,36.14,36.19,35.885,36.17,1233024
CHK,2014-10-29,21.8,22.19,21.32,21.59,7609159
CHRW,2014-10-29,74.35,74.95,71.77,72.1,3934784
CHTR,2014-10-29,157,157,151.93,153.71,1308720
CINF,2014-10-29,49.24,49.6,48.95,49.44,777397
CI,2014-10-29,102.16,102.16,99.78,100,2339803
CLX,2014-10-29,97.86,98.23,97.01,97.73,1366660
CL,2014-10-29,65.79,66.11,65.32,65.85,2384174
CMA,2014-10-29,48.06,48.32,47.92,48.29,1327541
CMCSA,2014-10-29,27.295,27.465,27.175,27.45,33287400
CME,2014-10-29,81.14,82.1,80.82,81.83,1516884
CMG,2014-10-29,645.6,648.82,638.714,639.86,441953
CMI,2014-10-29,144.25,145.18,143.14,144.51,1854596
CMS,2014-10-29,32.28,32.42,31.84,32.15,1972969
CNC,2014-10-29,45.55,46.0785,44.655,44.925,2859370
CNP,2014-10-29,24.33,24.45,23.88,24.2,2370984
COF,2014-10-29,82.69,82.79,81.32,81.6,3954733
COG,2014-10-29,31.91,32.38,31.26,31.6,7421070
COL,2014-10-29,82.01,82.4099,81.655,82.24,706116
COO,2014-10-29,160.62,162.81,160.09,162.73,304952
COP,2014-10-29,69.95,70.25,68.98,69.88,7882195
COST,2014-10-29,131.29,132,130.93,131.93,1705814
COTY,2014-10-29,16.55,16.7,16.12,16.31,1183056
CPB,2014-10-29,43.73,43.83,43.05,43.45,867125
CRM,2014-10-29,61.18,61.3,60.36,60.97,3782248
CSCO,2014-10-29,24.01,24.3,23.92,24.1,18885487
CSX,2014-10-29,34.63,34.78,34.39,34.58,14856203
CTAS,2014-10-29,72,72.17,71.2,71.81,454863
CTL,2014-10-29,41.07,41.33,40.72,40.99,1918300
CTSH,2014-10-29,46.74,47.14,46.345,46.72,4017911
CTXS,2014-10-29,63.98,64.26,62.84,63.04,1899149
CVS,2014-10-29,85.07,85.74,84.58,85.19,3379126
CVX,2014-10-29,118,118.93,116.1,117.14,6873675
CXO,2014-10-29,104.81,107.03,103.04,106.49,2015187
C,2014-10-29,52.48,52.745,52.09,52.65,16326730
DAL,2014-10-29,39.72,39.83,38.855,39.58,13206479
DE,2014-10-29,85.58,85.84,84.63,85.15,2465879
DFS,2014-10-29,63.09,63.52,62.54,62.96,2819244
DGX,2014-10-29,64.06,64.09,63.09,63.68,1166212
DG,2014-10-29,62.57,62.79,61.6,61.97,2170887
DHI,2014-10-29,23.12,23.31,22.61,22.92,5901183
DHR,2014-10-29,79.55,79.92,78.98,79.3,3523225
DISCA,2014-10-29,37.13,37.64,36.72,37.02,1565755
DISCK,2014-10-29,36.99,37.37,36.44,36.66,1251818
DISH,2014-10-29,61.53,62.19,61.26,61.95,939097
DIS,2014-10-29,89.84,90.25,88.9501,89.53,5442103
DLR,2014-10-29,67.31,67.655,66.3932,67.02,1106862
DLTR,2014-10-29,59.09,59.48,58.29,58.8,1434021
DOV,2014-10-29,79.68,79.99,78.17,78.97,1378239
DPS,2014-10-29,67.92,68.14,67.29,67.72,1237186
DRE,2014-10-29,18.52,18.6,18.3,18.44,2758512
DRI,2014-10-29,51.86,51.98,50.44,50.94,4628261
DTE,2014-10-29,80.45,81.09,79.325,80.05,1431288
DUK,2014-10-29,80.64,81.235,79.56,80.27,2701254
DVA,2014-10-29,77.68,78.36,77.02,77.37,730045
DVN,2014-10-29,61.59,61.59,59.08,59.73,3248745
D,2014-10-29,70.67,71,69.53,70.17,2347416
EA,2014-10-29,38.82,40.34,38.67,38.91,10615246
EBAY,2014-10-29,50.79,51.41,50.74,51.33,7322929
ECL,2014-10-29,110.3,110.44,107.06,108.16,4442834
ED,2014-10-29,62.85,62.99,61.68,62.28,2723260
EFX,2014-10-29,75.58,75.97,74.41,74.86,576838
EIX,2014-10-29,62,62.9,60.69,61.38,2588341
EL,2014-10-29,75.04,75.41,74.39,74.72,1215273
EMN,2014-10-29,76.47,76.86,74.08,74.52,2805557
EMR,2014-10-29,63.76,63.76,62.93,63.3,4025514
EOG,2014-10-29,94.24,95.32,91.76,93.13,5926201
EQIX,2014-10-29,193.66,194.96,189.55,192.43,1262170
EQR,2014-10-29,70.06,70.3,69.24,70.06,2132383
EQT,2014-10-29,91.71,92.74,89.45,90.07,2205875
ESRX,2014-10-29,73.89,74.99,73.4305,74.03,7043421
ESS,2014-10-29,195.42,196.83,194.39,195.8,331950
ES,2014-10-29,48.78,48.91,47.89,48.35,1245500
ETFC,2014-10-29,21.46,21.86,21.21,21.8,5084653
ETN,2014-10-29,68.76,68.88,67.7,68.32,2736587
ETR,2014-10-29,82.05,82.88,81.18,82.06,1382567
EW,2014-10-29,60.13,60.6,59.445,60.55,1781616
EXC,2014-10-29,35.81,35.95,34.87,35.28,6396726
EXPD,2014-10-29,42.28,42.73,41.47,41.97,931020
EXPE,2014-10-29,80.85,80.85,79.01,79.54,2639912
EXR,2014-10-29,56.93,56.98,55.94,56.68,692630
FAST,2014-10-29,43.35,43.39,42.62,43.01,1240902
FBHS,2014-10-29,42.46,42.91,41.77,42.34,1683790
FB,2014-10-29,75.45,76.88,74.78,75.86,106119520
FCX,2014-10-29,29.22,29.41,28.7,28.99,25454710
FDX,2014-10-29,168.2,168.25,163.61,165.77,1827999
FE,2014-10-29,36.76,36.92,36.17,36.58,2360945
FFIV,2014-10-29,119.41,119.9576,115.68,117.12,2197567
FISV,2014-10-29,68.76,69.939,67.54,67.69,2003185
FIS,2014-10-29,56.67,56.78,55.76,56.2,1653531
FITB,2014-10-29,19.46,19.76,19.38,19.7,6159664
FLIR,2014-10-29,32.5,32.68,32.05,32.57,599784
FLR,2014-10-29,66.71,66.92,65.02,65.53,1443163
FLS,2014-10-29,67.63,68.01,65.86,66.36,1432712
FL,2014-10-29,55.43,56.21,55.37,55.67,1206013
FMC,2014-10-29,57.7,58,56.55,57.47,2195914
FOXA,2014-10-29,34.34,34.6,34.14,34.35,14402659
FOX,2014-10-29,33.11,33.37,32.955,33.11,2161216
FRT,2014-10-29,136.5,136.54,134.16,134.92,360738
FTI,2014-10-29,56.39,56.78,54.6,55.22,2162782
F,2014-10-29,14.14,14.18,13.76,13.91,31263938
GD,2014-10-29,136.42,136.92,135.6,136.45,1828950
GE,2014-10-29,25.88,25.9,25.39,25.66,28829744
GGP,2014-10-29,24.99,25.18,24.865,25.1,2818129
GILD,2014-10-29,109.85,113.425,108,110.72,21151500
GIS,2014-10-29,51.42,51.445,50.4,50.9,2920343
GLW,2014-10-29,19.77,20.195,19.6,19.89,11386602
GM,2014-10-29,31.2,31.33,30.35,30.72,11638334
GOOGL,2014-10-29,560.85,564.97,555.98,558.45,2053355
GOOG,2014-10-29,550,554.19,546.98,549.33,1767107
GPC,2014-10-29,94.29,94.52,93.08,94.06,608101
GPN,2014-10-29,40.11,40.335,39.615,39.805,1248020
GPS,2014-10-29,37.74,37.74,37.1,37.25,6247032
GRMN,2014-10-29,54.9,55.51,53.31,53.96,4001306
GS,2014-10-29,186.09,187.31,185.39,186.08,3378961
GT,2014-10-29,23.37,24.05,22.57,23.03,14080208
GWW,2014-10-29,242.67,243.94,240.94,242.19,443824
HAL,2014-10-29,54.52,55.17,53.818,54.42,11003023
HAS,2014-10-29,57.79,57.969,57.31,57.62,678964
HBAN,2014-10-29,9.7,9.85,9.65,9.81,7985046
HBI,2014-10-29,27.595,27.7525,27.295,27.5025,4420860
HCA,2014-10-29,70.66,71.99,69.58,69.92,3858603
HCN,2014-10-29,69.58,69.68,68.662,69.21,2063580
HCP,2014-10-29,43.25,43.36,42.78,43.15,1943272
HD,2014-10-29,96.62,97.2537,95.8006,96.42,4275440
HES,2014-10-29,82.32,83.78,81.53,83.17,3482477
HIG,2014-10-29,38.89,39.2,38.5,38.87,4025660
HII,2014-10-29,101.99,103.44,101.79,103.31,298183
HOG,2014-10-29,64.25,64.82,63.623,64.02,1519130
HOLX,2014-10-29,25.64,25.79,25.43,25.74,1368473
HON,2014-10-29,95.24,95.74,94.37,95.05,2604618
HP,2014-10-29,86.46,88.37,84.37,85.69,1821944
HRB,2014-10-29,31.36,31.65,31.29,31.56,1167098
HRL,2014-10-29,26.45,26.565,26.205,26.535,1752104
HRS,2014-10-29,70.76,70.9,70.15,70.72,466851
HSIC,2014-10-29,59.42,59.695,59.06,59.535,657382
HST,2014-10-29,23.07,23.12,22.69,22.88,8245871
HSY,2014-10-29,93.29,94.29,92.05,94.06,2558121
HUM,2014-10-29,135,136.6,134.26,134.95,741669
IBM,2014-10-29,164.33,164.615,162.76,163.46,4741689
ICE,2014-10-29,40.996,41.254,40.62,41.186,2409020
IDXX,2014-10-29,71.085,71.84,70.31,70.975,1126408
IFF,2014-10-29,98.67,98.74,95.92,96.52,1148012
ILMN,2014-10-29,190.01,191.84,185.6,188.88,831457
INCY,2014-10-29,58.12,58.8799,57.36,57.87,1204662
INFO,2014-10-29,23.54,24.29,23.01,24.04,294170
INTC,2014-10-29,33.76,33.97,33.51,33.92,24615225
INTU,2014-10-29,86.02,86.45,85.44,85.88,1339962
IPG,2014-10-29,18.94,18.975,18.79,18.92,4895693
IP,2014-10-29,49.78,49.85,48.66,49.14,5300839
IQV,2014-10-29,58,58,57.27,57.99,427342
IRM,2014-10-29,35.87,35.91,35.34,35.64,1862596
IR,2014-10-29,61.98,62.18,60.71,61.48,1602776
ISRG,2014-10-29,160.7832,163.3332,160.2932,162.4732,945975
ITW,2014-10-29,89.8,90.13,88.93,89.54,2641016
IT,2014-10-29,79.11,79.32,78.315,78.99,265899
IVZ,2014-10-29,39.24,39.39,38.47,38.84,3450541
JBHT,2014-10-29,78.77,79.41,78.16,79.17,585010
JCI,2014-10-29,43.9581,44.3036,43.7696,44.178,2330269
JEC,2014-10-29,47.39,47.54,46.75,47.19,1283114
JNJ,2014-10-29,105,105.56,104.86,105.56,8188368
JNPR,2014-10-29,21.26,21.465,21.09,21.43,5068990
JPM,2014-10-29,59.62,59.78,58.76,59.29,16715852
JWN,2014-10-29,71.26,71.95,70.92,71.38,935498
KEY,2014-10-29,13.35,13.38,13.185,13.32,9318581
KIM,2014-10-29,25.33,25.33,24.88,25.07,2854396
KLAC,2014-10-29,75.02,76.69,75.02,76.3,2082935
KMB,2014-10-29,113.88,114.02,112.65,113.44,1239398
KMI,2014-10-29,38.89,39.08,37.84,38.33,9884024
KMX,2014-10-29,55.89,55.89,54.32,54.96,2808546
KORS,2014-10-29,77.13,77.54,75.86,77.08,3048855
KO,2014-10-29,42.3,42.54,41.99,42.31,20674861
KR,2014-10-29,27.335,27.5,27.085,27.275,5229410
KSS,2014-10-29,54.47,55.05,54.07,54.44,3545843
KSU,2014-10-29,122.14,122.46,119.48,120.5,763258
K,2014-10-29,62.6,62.67,61.44,62.47,2793413
LB,2014-10-29,75.16,75.34,73.89,75,1975445
LEG,2014-10-29,38.83,38.93,38.18,38.61,1098314
LEN,2014-10-29,42.9118,43.2951,42.1863,42.5686,3695188
LH,2014-10-29,107.87,108.07,105.95,106.7,855581
LKQ,2014-10-29,27.94,27.97,27.45,27.64,1509870
LLL,2014-10-29,123.12,123.5,121.92,123.1,755118
LLY,2014-10-29,65,65.97,64.78,65.49,6205970
LMT,2014-10-29,192.19,192.34,188.28,189.73,1743812
LNC,2014-10-29,55.29,55.835,55.13,55.79,2064506
LNT,2014-10-29,30.36,30.45,29.87,30.2,897076
LOW,2014-10-29,56.06,56.39,55.52,55.81,3540223
LRCX,2014-10-29,75.6,75.95,75.31,75.8,1805814
LUK,2014-10-29,23.59,23.655,22.99,23.19,1641827
LUV,2014-10-29,34.54,34.57,33.61,34.13,7413348
LYB,2014-10-29,84.46,86.76,84.03,85.25,6079877
L,2014-10-29,43.09,43.26,42.78,43.06,852475
MAA,2014-10-29,70.16,70.52,69.13,70.02,712461
MAC,2014-10-29,69.13,69.48,67.88,68.52,882694
MAR,2014-10-29,74,75.19,72.09,74.03,4337285
MAS,2014-10-29,22.27,22.32,21.58,21.81,4962672
MAT,2014-10-29,30.97,31.1,30.73,30.88,2861859
MA,2014-10-29,76.19,76.97,75.58,75.99,6213468
MCD,2014-10-29,92.65,93.12,92,92.73,5300445
MCHP,2014-10-29,41.7,42.27,41.21,42.22,4387902
MCK,2014-10-29,196.03,201.83,195,198.45,2309433
MCO,2014-10-29,97.8,98,96.97,97.6,783294
MDLZ,2014-10-29,35.34,35.49,34.575,34.93,8609379
MDT,2014-10-29,68.7,69.01,68.28,68.7,11670718
MET,2014-10-29,54.4,54.54,53.97,54.44,5536346
MGM,2014-10-29,23.23,23.44,22.54,22.89,10007470
MHK,2014-10-29,137,137.565,133.62,134.66,735204
MKC,2014-10-29,69.74,69.89,68.62,69.32,609645
MLM,2014-10-29,117.01,117.15,112.12,115.07,2695350
MMC,2014-10-29,53.07,53.16,52.51,52.88,2072868
MMM,2014-10-29,151.39,151.73,150.2,151.01,2060649
MNST,2014-10-29,32.5033,33.0266,32.4433,32.8833,3334110
MON,2014-10-29,113.52,114.2,111.68,112.18,7058226
MOS,2014-10-29,43.17,43.35,42.36,42.72,5684480
MO,2014-10-29,47.66,47.9,47.31,47.57,7245763
MPC,2014-10-29,44.94,45.12,43.0737,43.705,7878098
MRK,2014-10-29,56.02,56.61,55.63,56.2,12497196
MRO,2014-10-29,33.61,34.37,33.42,33.57,8337455
MSFT,2014-10-29,46.44,46.7,46.34,46.62,30283622
MSI,2014-10-29,64,64.51,63.74,63.94,2370430
MS,2014-10-29,34.2,34.53,34.08,34.39,10519965
MTB,2014-10-29,121.68,122.91,121.31,122.83,463719
MTD,2014-10-29,256.9,257.12,253,255.63,100067
MU,2014-10-29,32.5,32.65,31.86,32.28,21418724
MYL,2014-10-29,51.64,51.94,50.63,50.85,3077088
M,2014-10-29,57.45,58.1285,57.05,57.45,5128982
NAVI,2014-10-29,19.01,19.33,18.85,19.26,1961049
NBL,2014-10-29,58.85,60.3,57.56,58.13,3353928
NCLH,2014-10-29,36.57,37.23,36.14,36.66,2061014
NDAQ,2014-10-29,42,42.53,41.77,42.43,946489
NEE,2014-10-29,99,99.48,97.52,98.6,1821396
NEM,2014-10-29,21.66,21.69,20.72,20.81,13815520
NFLX,2014-10-29,55.1742,55.2396,53.9671,54.0142,12560058
NFX,2014-10-29,30.96,34.09,30.96,32.58,9705254
NI,2014-10-29,41.85,41.91,41.11,41.62,1411355
NKE,2014-10-29,46.08,46.27,45.7101,45.975,4999730
NLSN,2014-10-29,41.94,42.19,41.64,41.92,3438747
NOC,2014-10-29,139.26,139.46,137,137.84,1354154
NOV,2014-10-29,73.97,74.65,71.97,72.73,3899197
NRG,2014-10-29,29.19,29.53,28.85,29.22,2407237
NSC,2014-10-29,111.42,111.97,109.41,110.68,1515754
NTAP,2014-10-29,41.55,42.09,41.35,41.38,2780600
NTRS,2014-10-29,64.2,65.16,63.98,65.1,1856565
NUE,2014-10-29,54.01,54.18,52.2,52.74,5090937
NVDA,2014-10-29,18.85,18.96,18.64,18.805,4208504
NWL,2014-10-29,35.06,35.21,34.57,35.03,1031728
NWSA,2014-10-29,15.48,15.65,15.42,15.53,1932106
NWS,2014-10-29,15.07,15.22,15.01,15.14,635665
OKE,2014-10-29,60.28,60.77,58.615,59.37,1948604
OMC,2014-10-29,69.94,70.44,69.72,70.1,1617409
ORCL,2014-10-29,38.73,38.74,38.46,38.58,10923907
ORLY,2014-10-29,173.82,174.14,172.65,174.06,712055
OXY,2014-10-29,89.01,90,88.31,88.85,4668976
O,2014-10-29,47.61,47.88,47.01,47.27,2141177
PAYX,2014-10-29,46.03,46.22,45.56,46,1618187
PBCT,2014-10-29,14.29,14.42,14.24,14.41,3558068
PCAR,2014-10-29,62.97,64.09,62.83,63.35,2450129
PCG,2014-10-29,50.79,50.86,50.23,50.3,11541482
PCLN,2014-10-29,1156.46,1159,1143.05,1144.22,543817
PDCO,2014-10-29,42.25,42.56,41.96,42.17,525887
PEG,2014-10-29,39.64,39.78,38.92,39.47,2429429
PEP,2014-10-29,95.5,95.5,94.07,94.69,3274336
PFE,2014-10-29,30.37,30.41,29.95,30.04,19807392
PFG,2014-10-29,52.77,52.89,52.27,52.83,1110275
PGR,2014-10-29,26.26,26.28,25.775,25.88,2884524
PG,2014-10-29,86.67,86.67,85.91,86.54,6881448
PHM,2014-10-29,19.29,19.5,18.86,19.2,8528649
PH,2014-10-29,126.78,127.86,126.09,127.78,899308
PKG,2014-10-29,70.39,70.82,68.97,69.87,741705
PKI,2014-10-29,42.78,42.78,41.92,42.62,1404468
PLD,2014-10-29,41,41.21,40.63,40.99,2659772
PM,2014-10-29,88.19,88.83,87.34,87.91,3451570
PNC,2014-10-29,87.45,87.7,87.03,87.64,1409088
PNR,2014-10-29,67.54,67.54,66.18,66.85,810973
PNW,2014-10-29,59.77,60,59.07,59.76,706863
PPG,2014-10-29,97.505,97.714,95.39,96.025,3746720
PPL,2014-10-29,34.84,34.95,34.17,34.51,3254749
PRGO,2014-10-29,155.7,156.2,154.12,155,512394
PRU,2014-10-29,86.89,87.48,85.78,86.7,1958574
PSA,2014-10-29,179.34,182.08,178.05,179.08,596025
PSX,2014-10-29,78.56,78.97,75.61,76.39,4319840
PVH,2014-10-29,114.89,116.707,113.61,114.22,843002
PWR,2014-10-29,33.12,33.14,32.44,32.82,1230235
PXD,2014-10-29,186.78,189.99,183.5,186.1,1496335
PX,2014-10-29,122.34,124.99,121.98,122.61,5268773
QCOM,2014-10-29,76.5,77.38,76.31,76.89,5395635
RCL,2014-10-29,67.25,67.5,66.75,67.33,2035806
REGN,2014-10-29,397,397.89,385.02,387.7,1056233
REG,2014-10-29,59.31,59.69,58.68,59.2,574464
RE,2014-10-29,166.8,168.27,166.355,167.52,244162
RF,2014-10-29,9.6,9.83,9.58,9.76,17592333
RHI,2014-10-29,53.48,53.7,52.7,53.34,1162948
RHT,2014-10-29,57.31,57.67,56.65,56.85,1111978
RJF,2014-10-29,54.06,54.81,53.87,54.8,918647
RL,2014-10-29,164.61,165.69,164,164.78,536220
RMD,2014-10-29,52.22,52.5,51.67,51.81,919624
ROK,2014-10-29,110.61,110.975,108.53,109.22,634004
ROP,2014-10-29,154.35,154.96,153.3,154.16,732604
ROST,2014-10-29,40.15,40.345,39.82,40.035,2032230
RRC,2014-10-29,68.13,69,66.28,66.9,2192160
RSG,2014-10-29,39.48,39.55,38.99,39.34,1407319
RTN,2014-10-29,105.46,105.73,103.5975,104.14,2213001
SBAC,2014-10-29,113,113.58,112.055,112.46,818330
SBUX,2014-10-29,38.55,38.8325,38.11,38.27,8794902
SCG,2014-10-29,53.69,53.87,52.63,53.24,1536900
SCHW,2014-10-29,28.71,28.83,28.5,28.78,6307196
SEE,2014-10-29,36.43,36.82,34.36,34.68,8625566
SHW,2014-10-29,224.09,224.63,220.13,221.85,1594705
SIG,2014-10-29,117.36,118.33,116.74,117.57,833435
SJM,2014-10-29,103.79,104.07,101.61,102.52,506334
SLB,2014-10-29,97.87,98.66,96.45,97.41,7380265
SLG,2014-10-29,113.06,113.52,112.28,113.24,1194597
SNA,2014-10-29,130.17,130.76,128.16,129.42,310016
SNI,2014-10-29,76.53,77.32,76.25,76.82,587062
SNPS,2014-10-29,40.41,40.8,40.34,40.6,366560
SO,2014-10-29,46.75,47.22,45.94,46.42,9907060
SPGI,2014-10-29,90.31,90.96,89.95,90.54,1882854
SPG,2014-10-29,176.59,177.45,174.7801,175.98,1660260
SRCL,2014-10-29,124.48,125.12,121.56,122.78,491239
SRE,2014-10-29,108.91,109.7,107.43,108.51,724748
STI,2014-10-29,39.3,39.6,39.14,39.6,2565740
STT,2014-10-29,76.89,77.3,76.2601,77.22,1352110
STX,2014-10-29,59.56,60.62,59.17,60.23,2953989
STZ,2014-10-29,90.06,90.77,88.54,89.17,1239669
SWKS,2014-10-29,55.37,57.36,55.37,57.32,3105694
SWK,2014-10-29,91.61,91.77,90.57,91.47,1456582
SYF,2014-10-29,26.81,27.08,26.67,27,730107
SYK,2014-10-29,88.02,88.23,87.67,88.02,2155895
SYMC,2014-10-29,24.59,24.64,24.33,24.56,3744932
SYY,2014-10-29,38.22,38.55,37.93,38.21,2724218
TAP,2014-10-29,73.89,74.17,72.44,72.9,1150339
TDG,2014-10-29,185,185,182.93,184.32,302448
TEL,2014-10-29,57.6,58.76,57.49,58.06,3623995
TGT,2014-10-29,60.72,60.96,60.37,60.89,2999098
TIF,2014-10-29,94.64,95.54,94.02,94.76,604651
TJX,2014-10-29,62.59,63.26,62.27,62.72,2867941
TMK,2014-10-29,51.83,52.13,51.6,51.76,761734
TMO,2014-10-29,118.45,118.62,115.135,116.09,3195532
TPR,2014-10-29,33.5,34.19,33.5,33.8,5736364
TRIP,2014-10-29,88.6,88.63,86.77,87.38,1276923
TROW,2014-10-29,79.96,80.33,79.365,80.08,1445967
TRV,2014-10-29,99.97,100.17,99.06,99.42,2049919
TSCO,2014-10-29,73.44,74.1,72.02,72.44,1322197
TSN,2014-10-29,39.25,39.52,38.57,38.96,2196318
TSS,2014-10-29,31.69,33.14,31.61,32.52,2539582
TWX,2014-10-29,79.32,79.7,78.02,78.61,3816775
TXN,2014-10-29,48.13,48.56,47.99,48.33,8163939
TXT,2014-10-29,41.71,42.19,41.46,42.05,1895122
T,2014-10-29,34.4,34.65,34.17,34.4,22630029
UAA,2014-10-29,32.03,32.18,31.795,32.135,5694258
UAL,2014-10-29,52.31,52.74,51.54,52.26,5327961
UDR,2014-10-29,29.59,29.62,29.16,29.54,1723419
UHS,2014-10-29,107.31,107.825,104.24,104.72,1264627
ULTA,2014-10-29,120.97,123.74,119.78,121.56,1042983
UNH,2014-10-29,95.57,96.01,95.02,95.8,3454715
UNM,2014-10-29,34.46,34.67,34.19,34.54,1273785
UNP,2014-10-29,116.31,117.07,114.31,114.97,4151833
UPS,2014-10-29,102.93,103.45,101.51,102.62,2729479
URI,2014-10-29,108.78,109.99,106.06,107.16,1493874
USB,2014-10-29,43.4,43.55,43.14,43.52,8095644
UTX,2014-10-29,106.72,107.27,105.42,105.85,4060698
VAR,2014-10-29,83.63,84.42,82.66,83.16,655183
VFC,2014-10-29,67.32,67.767,66.54,66.92,1550559
VIAB,2014-10-29,72.87,73.55,72.49,73,2795266
VLO,2014-10-29,49.9,50.165,48.02,48.53,6248426
VMC,2014-10-29,60.41,60.755,58.71,59.4,1878294
VNO,2014-10-29,107.5,107.95,106.1428,106.75,1093412
VRSK,2014-10-29,62.19,62.63,60.47,61.53,1501608
VRSN,2014-10-29,58.93,59.27,58.33,58.73,762684
VRTX,2014-10-29,113.83,113.9232,108.02,109.91,2449051
VTR,2014-10-29,67.3,68.03,66.74,67.31,6702023
VZ,2014-10-29,50.05,50.25,49.55,49.83,11724487
V,2014-10-29,54.0775,54.6,53.4375,53.665,16095252
WAT,2014-10-29,110,110.3825,108.79,109.87,791390
WBA,2014-10-29,63.67,63.87,62.46,62.83,3324121
WDC,2014-10-29,93,97.5,92.57,95.79,4290277
WEC,2014-10-29,48.54,48.98,47.7901,48.29,2140784
WFC,2014-10-29,51.84,52.27,51.68,52.17,16546884
WHR,2014-10-29,165.65,168.83,165.65,168.23,1270766
WMB,2014-10-29,54.54,54.7,53.76,54.57,3944584
WMT,2014-10-29,76.55,76.64,75.97,76.39,5763263
WM,2014-10-29,48.38,48.5,46.4801,47.73,4958816
WU,2014-10-29,16.52,16.55,16.29,16.43,4820646
WYNN,2014-10-29,190.95,192.45,184.52,185.93,2566337
WYN,2014-10-29,77.46,77.8,76.05,76.6,1383454
WY,2014-10-29,33.84,33.85,32.92,33.08,4234653
XEC,2014-10-29,112.09,114.92,110.13,112.35,1725227
XEL,2014-10-29,33.09,33.16,32.05,32.85,2950065
XLNX,2014-10-29,43.45,43.73,42.96,43.6,3743574
XL,2014-10-29,33.43,33.56,33.2,33.4,2005918
XOM,2014-10-29,95.42,95.98,93.62,94.59,12410105
XRAY,2014-10-29,47.75,49.41,47.51,49.32,1899400
XRX,2014-10-29,52.16,52.68,51.12,51.76,2104864
XYL,2014-10-29,36.55,36.74,35.55,35.71,913949
YUM,2014-10-29,70.33,70.37,69.31,69.61,2429217
ZBH,2014-10-29,108.1,108.95,107.74,108.15,1360394
ZION,2014-10-29,28.42,28.84,28.16,28.78,2093296
ZTS,2014-10-29,36.88,36.94,36.31,36.62,2271776
AAL,2014-10-30,39.91,40.69,39.62,40.3,10566622
AAPL,2014-10-30,106.959,107.35,105.9,106.98,40654793
AAP,2014-10-30,144.71,146.5,144.71,146.27,579751
ABBV,2014-10-30,60,61.43,59.91,61.18,11635283
ABC,2014-10-30,87.95,88.78,87.54,88.71,1323449
ABT,2014-10-30,42.7,43.52,42.53,43.49,3828757
ACN,2014-10-30,83.83,84.22,83.57,84.12,1929625
ADBE,2014-10-30,67.23,68.61,67.23,68.57,1896316
ADI,2014-10-30,47.29,47.3,46.38,47,3025829
ADM,2014-10-30,45.73,46.62,45.62,46.58,2983101
ADP,2014-10-30,77.89,79.39,77.3,78.95,2113807
ADSK,2014-10-30,55.87,57.477,55.81,57.37,1626996
ADS,2014-10-30,274.67,283.27,274.405,282.97,521866
AEE,2014-10-30,41.5,42.61,41.35,42.58,1836180
AEP,2014-10-30,57.01,58.3,56.87,58.27,3226747
AES,2014-10-30,13.4,13.97,13.39,13.95,4383987
AET,2014-10-30,79.72,81.38,79.43,80.6,2921266
AFL,2014-10-30,59.6,60.26,59.38,60.04,2493203
AGN,2014-10-30,238.36,243.87,237.36,243.21,1695030
AIG,2014-10-30,54.01,54.48,53.83,54.35,6012740
AIV,2014-10-30,36.19,36.37,35.89,36.11,988698
AIZ,2014-10-30,67.15,67.82,66.15,67.7,539754
AJG,2014-10-30,48.03,48.09,47.77,47.9,848017
AKAM,2014-10-30,55.92,59.86,55.78,59.83,4409779
ALB,2014-10-30,61.68,62.42,61.3,61.88,1624324
ALGN,2014-10-30,51.9,52.3084,51.27,51.95,487349
ALK,2014-10-30,51.96,52.62,51.59,52.14,1598709
ALLE,2014-10-30,52.31,52.665,52.01,52.5,631111
ALL,2014-10-30,66.44,67.21,66.4201,67.17,1991222
ALXN,2014-10-30,190.21,194.2,189.15,192.93,1146377
AMAT,2014-10-30,21.36,21.46,20.95,21.34,13317895
AMD,2014-10-30,2.79,2.79,2.7,2.75,13026110
AME,2014-10-30,50.6,51.52,50.6,51.23,869538
AMGN,2014-10-30,158.64,161.58,158.16,161.58,3864487
AMG,2014-10-30,198.3,201,198.21,200.23,383203
AMP,2014-10-30,129.9,130.57,129.62,130.28,629666
AMT,2014-10-30,99.46,99.8,98.91,99.74,1763039
AMZN,2014-10-30,293.98,299.74,292.36,299.07,4055155
ANDV,2014-10-30,67.01,68.99,66.71,68.1,3842767
ANSS,2014-10-30,76.29,77.65,76.29,77.26,360383
ANTM,2014-10-30,122.2,123.75,121.02,123.29,2304984
AON,2014-10-30,90.15,90.6,89.61,90.38,874020
AOS,2014-10-30,26.7,26.805,26.38,26.46,375762
APA,2014-10-30,75.35,76.4,74.59,75.81,2754165
APC,2014-10-30,90.87,91.17,89.01,89.46,6244995
APD,2014-10-30,131,136.08,131,133.58,3141908
APH,2014-10-30,48.94,49.62,48.91,49.49,748384
ARE,2014-10-30,82.99,83.4,82.832,83.27,402017
ARNC,2014-10-30,48.51,49.08,47.49,48.66,5952375
ATVI,2014-10-30,19.01,19.63,19.01,19.58,10294614
AVB,2014-10-30,158.08,158.33,156.4,156.93,594391
AVGO,2014-10-30,83.84,84.57,81.18,82.39,1997611
AVY,2014-10-30,47.84,48.22,47.78,48.1,363208
AWK,2014-10-30,52.41,53.13,52.17,53.12,461557
AXP,2014-10-30,88.59,89.49,88.2,88.74,5072891
AYI,2014-10-30,138,139.01,137.84,138.71,217278
AZO,2014-10-30,547.3,553.695,547.3,551.46,250067
A,2014-10-30,53.91,54.38,53.75,54.32,2504261
BAC,2014-10-30,16.96,17.12,16.84,17.03,72579120
BAX,2014-10-30,70.25,70.25,69.5,70.06,3586201
BA,2014-10-30,122.52,124.123,122.01,123.82,2569875
BBT,2014-10-30,37.51,37.61,37.305,37.48,4597807
BBY,2014-10-30,34.84,35.5,34.58,35.2,3494587
BDX,2014-10-30,126.24,127.56,125.565,127.52,1150213
BEN,2014-10-30,56.69,57.0398,56.54,56.97,849733
BF.B,2014-10-30,45.035,45.63,44.955,45.44,591612
BIIB,2014-10-30,315.09,323.72,313.91,321,1084443
BK,2014-10-30,39.23,39.83,39.16,39.74,3626416
BLK,2014-10-30,330.02,334.31,330,333.23,601508
BLL,2014-10-30,32.02,32.46,31.45,31.65,4585876
BMY,2014-10-30,55.72,59.03,55.61,58.98,28343499
BRK.B,2014-10-30,139.41,139.92,138.76,139.54,3513800
BSX,2014-10-30,13.12,13.22,13.06,13.18,10052887
BWA,2014-10-30,54.38,54.88,52.8,54.37,6740628
BXP,2014-10-30,124.14,125.6,123.88,125.57,859591
CAG,2014-10-30,34.2,34.7,34.07,34.65,2955603
CAH,2014-10-30,79.32,80.41,79.3,80.24,2618670
CAT,2014-10-30,102.17,103.22,101.521,102.99,2805402
CA,2014-10-30,28.28,28.69,28.28,28.63,2619933
CBG,2014-10-30,32.6,32.77,32.46,32.71,1585451
CBOE,2014-10-30,58.02,58.79,57.96,58.42,554473
CBS,2014-10-30,53.81,54.135,53.469,53.89,3618541
CB,2014-10-30,110.57,110.87,110.39,110.77,985782
CCI,2014-10-30,79.21,80.63,78.88,80.51,4824778
CCL,2014-10-30,39.01,40.1,39.01,40.07,5302669
CDNS,2014-10-30,17.45,17.57,17.26,17.57,5398424
CELG,2014-10-30,104.7,107.35,104.18,106.94,5770721
CERN,2014-10-30,62.26,62.73,61.84,62.65,1505334
CFG,2014-10-30,23.62,23.96,23.58,23.82,1149713
CF,2014-10-30,51.078,52.233,50.916,51.848,3104760
CHD,2014-10-30,37.045,37.17,36.89,37.17,864516
CHK,2014-10-30,23.14,23.59,22.96,23.41,11261625
CHRW,2014-10-30,70.57,72.1,68.57,69.22,3322083
CHTR,2014-10-30,152.45,155.7,150.75,154.4,1000477
CINF,2014-10-30,49.43,50.02,49.1,49.92,472739
CI,2014-10-30,94.5,97.56,94.5,97.1,3049860
CLX,2014-10-30,98.08,98.63,97.34,98.6,898145
CL,2014-10-30,65.76,66.66,65.52,66.41,2161762
CMA,2014-10-30,48.15,49.09,48.02,49.04,1136078
CMCSA,2014-10-30,27.21,27.4475,27.0375,27.175,26433386
CME,2014-10-30,81.55,82.16,80.61,81.56,1631236
CMG,2014-10-30,640.52,644.94,637.269,639.68,263826
CMI,2014-10-30,146.42,147.22,145.52,146.49,958386
CMS,2014-10-30,33.04,33.04,32.445,32.48,2990222
CNC,2014-10-30,48.39,49.005,47.95,48.655,1438802
CNP,2014-10-30,24.74,24.94,24.56,24.57,5329602
COF,2014-10-30,81.95,82.01,81.26,81.57,2408321
COG,2014-10-30,31.41,31.45,30.205,30.39,8546664
COL,2014-10-30,81.83,83.22,81.61,82.91,677227
COO,2014-10-30,159.38,161.48,158.91,160.83,776638
COP,2014-10-30,69.37,71.91,69.25,71.35,7172921
COST,2014-10-30,131.5,133.31,131.33,133,1302063
COTY,2014-10-30,18.66,19.4,18.6,19.35,1310438
CPB,2014-10-30,43.27,44.07,43.27,43.91,850590
CRM,2014-10-30,60.6,61.87,60.22,61.72,2935120
CSCO,2014-10-30,24,24.15,23.88,24.08,32212022
CSX,2014-10-30,35.39,35.67,35.02,35.29,6752387
CTAS,2014-10-30,71.47,72.86,71.17,72.69,502075
CTL,2014-10-30,40.99,41.5,40.8124,41.49,1933926
CTSH,2014-10-30,46.69,48.48,46.62,47.98,4962715
CTXS,2014-10-30,63.03,64.12,62.79,63.73,1155323
CVS,2014-10-30,89.61,89.8,89.02,89.29,3000706
CVX,2014-10-30,116.18,117.25,115.57,117.2,5174430
CXO,2014-10-30,114.55,116.17,113.02,114.97,1440870
C,2014-10-30,52.62,53.4,52.34,53.15,21027719
DAL,2014-10-30,39.64,39.82,38.83,39.14,14630548
DE,2014-10-30,88.34,88.565,87.51,88.27,2593371
DFS,2014-10-30,66,66.3,65.72,66.01,1618909
DGX,2014-10-30,63.62,64.65,63.1,63.77,2397519
DG,2014-10-30,65.43,65.51,64.26,64.9,3157320
DHI,2014-10-30,22.84,22.911,22.43,22.81,4175888
DHR,2014-10-30,83.05,83.09,82.05,82.36,4673752
DISCA,2014-10-30,36.14,36.91,35.52,35.94,5342001
DISCK,2014-10-30,36.23,36.6,35.35,35.95,3945930
DISH,2014-10-30,61.77,62.46,61.29,62.29,1178263
DIS,2014-10-30,89.44,90.54,88.91,90.22,4445329
DLR,2014-10-30,68.45,68.77,68,68.4,805997
DLTR,2014-10-30,58.61,59.72,58.48,59.52,1603942
DOV,2014-10-30,78.57,79.91,78.3,79.44,927979
DPS,2014-10-30,67.87,69.26,67.52,68.94,1683409
DRE,2014-10-30,19.47,19.51,19.05,19.1,2279997
DRI,2014-10-30,50.74,51.399,48.91,51.18,1343989
DTE,2014-10-30,82.07,82.24,80.615,80.9,1580019
DUK,2014-10-30,81.02,81.45,79.65,79.85,5524315
DVA,2014-10-30,77.05,77.7596,76.38,77.62,787786
DVN,2014-10-30,59.19,59.57,58.04,58.3,3562386
D,2014-10-30,72.35,73.31,72.05,72.71,2838022
EA,2014-10-30,38.64,39.86,38.52,39.85,6688102
EBAY,2014-10-30,51.05,52,50.92,51.55,6923229
ECL,2014-10-30,112.78,113.4,112.435,112.98,651979
ED,2014-10-30,62.45,63.56,62.37,63.54,2803237
EFX,2014-10-30,78.07,78.79,77.88,78.65,393346
EIX,2014-10-30,62.77,62.88,61.865,62.4,3282818
EL,2014-10-30,72.53,72.89,72.28,72.62,1342907
EMN,2014-10-30,84.17,84.36,83.4101,84.06,1261549
EMR,2014-10-30,62.83,63.65,62.52,63.42,3146900
EOG,2014-10-30,92.57,93.29,91.03,92.22,3746187
EQIX,2014-10-30,194.44,207.86,192.02,207.37,1641097
EQR,2014-10-30,69.8,70.01,69.1,69.31,1846367
EQT,2014-10-30,89.7,90.361,88.22,89.09,945074
ESRX,2014-10-30,74,75.99,73.95,75.54,6350383
ESS,2014-10-30,201.91,203.53,199.87,200.44,254026
ES,2014-10-30,48.47,49.98,48.34,49.35,1772400
ETFC,2014-10-30,21.67,21.84,21.33,21.7,3331593
ETN,2014-10-30,65.51,67.23,65.48,66.77,3687513
ETR,2014-10-30,82.32,82.49,80.58,81.62,2543361
EW,2014-10-30,59.815,60.255,59.53,60.14,1319536
EXC,2014-10-30,35.5,36.79,35.46,36.7,7745380
EXPD,2014-10-30,41.61,42.14,41.31,41.74,1291883
EXPE,2014-10-30,79.06,81.04,77.74,80.73,5816904
EXR,2014-10-30,58.33,58.585,57.84,57.9,736023
FAST,2014-10-30,42.87,43.34,42.68,43.21,992112
FBHS,2014-10-30,42.94,42.99,42.225,42.53,489451
FB,2014-10-30,75.05,75.35,72.9,74.11,83269554
FCX,2014-10-30,28.63,28.64,28.06,28.08,16474537
FDX,2014-10-30,171.67,172.13,170.48,171.8,906111
FE,2014-10-30,36.97,36.97,36.1,36.4,3715743
FFIV,2014-10-30,123,123.83,120.01,121.78,3487107
FISV,2014-10-30,67.66,68.89,67.6,68.57,1204300
FIS,2014-10-30,58.34,58.93,58.34,58.91,1213801
FITB,2014-10-30,19.69,19.84,19.55,19.73,5311626
FLIR,2014-10-30,32.32,33.09,32.26,32.94,595201
FLR,2014-10-30,65.96,66.41,64.41,65.09,1478577
FLS,2014-10-30,66.53,67.47,66.5,67.23,879182
FL,2014-10-30,55.75,56.23,55.2,55.67,1598387
FMC,2014-10-30,55.49,58.47,55.15,58.12,2971119
FOXA,2014-10-30,34.16,34.61,34.06,34.56,10775358
FOX,2014-10-30,32.86,33.35,32.805,33.29,4932590
FRT,2014-10-30,133.58,133.89,131.33,131.47,591003
FTI,2014-10-30,55.65,56.63,55.39,55.79,1847737
F,2014-10-30,13.88,13.965,13.68,13.95,25505958
GD,2014-10-30,135.56,139.02,134.67,138.29,2275015
GE,2014-10-30,25.42,25.72,25.32,25.67,26173758
GGP,2014-10-30,25.65,25.7,25.36,25.4,2466661
GILD,2014-10-30,110.72,114.35,110.6,114.22,13796740
GIS,2014-10-30,50.6,51.08,50.53,50.96,2615770
GLW,2014-10-30,19.9,20.21,19.85,20.07,8066735
GM,2014-10-30,31.3,31.545,31.11,31.42,7455858
GOOGL,2014-10-30,558.25,562.5,552.13,560.27,1612469
GOOG,2014-10-30,548.95,552.8,543.51,550.31,1451667
GPC,2014-10-30,93.76,95.47,93.4401,95.36,572969
GPN,2014-10-30,41.96,42.15,41.755,42.135,681774
GPS,2014-10-30,37.41,38.09,37.27,37.87,3365772
GRMN,2014-10-30,55,55,53.84,54.14,2051251
GS,2014-10-30,190.66,190.89,189.33,190.18,2309062
GT,2014-10-30,23.01,23.82,22.86,23.54,5445646
GWW,2014-10-30,246.52,246.728,243.95,244.37,405665
HAL,2014-10-30,54.06,54.53,53.11,53.92,7251439
HAS,2014-10-30,56.97,57.52,56.7405,57.18,911611
HBAN,2014-10-30,9.75,9.865,9.71,9.76,6975539
HBI,2014-10-30,27.2025,27.5975,27.13,27.5775,2746288
HCA,2014-10-30,64.75,65.41,63.76,64.84,6893668
HCN,2014-10-30,70.88,71.43,70.72,71.25,1126579
HCP,2014-10-30,43.31,43.49,42.92,43.3,1839737
HD,2014-10-30,96.12,97.8,96.03,97.52,4115778
HES,2014-10-30,83.09,84.0299,82.1,82.46,3587693
HIG,2014-10-30,39.94,40.3,39.85,39.96,2881558
HII,2014-10-30,108.15,108.57,107.6,108.36,188440
HOG,2014-10-30,66.44,67.43,66.37,67.11,1095673
HOLX,2014-10-30,25.63,25.99,25.53,25.92,1061010
HON,2014-10-30,94.4,96.02,94.15,95.59,2292374
HP,2014-10-30,84.4,87.42,84.21,85.56,1887891
HRB,2014-10-30,32.9,33.09,32.69,32.94,999726
HRL,2014-10-30,26.925,26.975,26.71,26.955,1652282
HRS,2014-10-30,71.29,71.53,70.32,70.51,442442
HSIC,2014-10-30,59.495,60.15,59.395,60.105,593644
HST,2014-10-30,22.77,22.87,22.62,22.73,4567566
HSY,2014-10-30,96.07,96.73,95.74,96.6,723021
HUM,2014-10-30,134.51,138,134.51,137.18,847463
IBM,2014-10-30,163.5,164.62,163.02,164.35,3895979
ICE,2014-10-30,41.052,41.22,40.52,40.746,2953315
IDXX,2014-10-30,70.575,71.555,69.835,71.43,636054
IFF,2014-10-30,96.39,97.3999,96.13,97,391955
ILMN,2014-10-30,189.14,194.77,187.2,193.42,1277342
INCY,2014-10-30,59.02,64.88,59.02,64.18,2509110
INFO,2014-10-30,24,24.51,23.7,24.41,219663
INTC,2014-10-30,33.58,33.61,32.4,32.58,55217857
INTU,2014-10-30,85.68,87.07,85.58,86.83,893557
IPG,2014-10-30,19.27,19.495,19.26,19.42,1497824
IP,2014-10-30,50.92,51.1,50.435,50.62,2969017
IQV,2014-10-30,56.53,56.79,56.27,56.39,533242
IRM,2014-10-30,37.72,38.17,37.66,38.05,1291003
IR,2014-10-30,61.29,62.01,60.95,61.73,1509238
ISRG,2014-10-30,161.8498,164.6932,160.7465,163.3332,785793
ITW,2014-10-30,89.38,90.16,88.79,90.02,1966942
IT,2014-10-30,85.97,86.3,85.46,85.7,229403
IVZ,2014-10-30,40.91,41.04,40.68,40.86,2403985
JBHT,2014-10-30,78.96,79.53,77.77,78.48,944993
JCI,2014-10-30,44.0105,44.4712,43.6544,44.2303,1558022
JEC,2014-10-30,46.98,47.6,46.5,47.15,961888
JNJ,2014-10-30,105.17,107.05,104.91,107.04,9068343
JNPR,2014-10-30,20.95,21.23,20.8,20.97,10288318
JPM,2014-10-30,58.94,59.68,58.92,59.39,14709756
JWN,2014-10-30,71.31,72.93,71.2,72.41,1154283
KEY,2014-10-30,13.39,13.52,13.385,13.48,8028194
KIM,2014-10-30,24.79,24.79,24.54,24.6,3068346
KLAC,2014-10-30,75.98,76.41,75.15,76.36,1823992
KMB,2014-10-30,112.98,113.69,112.6017,113.38,1401021
KMI,2014-10-30,38.16,38.81,38.08,38.54,9595436
KMX,2014-10-30,55.47,56.07,55.1,55.9,1358646
KORS,2014-10-30,69,71.225,68.85,71,6637752
KO,2014-10-30,40.999,41.59,40.83,41.4,18295604
KR,2014-10-30,29.045,29.245,28.635,29.19,4838480
KSS,2014-10-30,56.23,57.98,56.03,57.91,4056159
KSU,2014-10-30,120.19,121.98,119.36,120.79,816497
K,2014-10-30,63.38,63.725,63.15,63.68,1377437
LB,2014-10-30,71.21,72.4,71.03,72.13,997792
LEG,2014-10-30,40.52,41.53,40.5,41.45,1346863
LEN,2014-10-30,42.5686,42.7157,41.8823,42.5,2433310
LH,2014-10-30,106.7,107.42,106.28,107.39,955000
LKQ,2014-10-30,26.55,27.15,25.92,26.86,3522189
LLL,2014-10-30,117.08,119.92,116.9,119.73,945109
LLY,2014-10-30,65.4,66.98,65.3101,66.8,4134860
LMT,2014-10-30,186.93,187.82,186.35,186.87,789298
LNC,2014-10-30,55.85,56.55,55.83,56.06,1495725
LNT,2014-10-30,31.53,31.53,30.96,31.245,1131058
LOW,2014-10-30,56.46,56.56,55.91,56.27,5001860
LRCX,2014-10-30,75.68,76.26,74.86,76.05,1811409
LUK,2014-10-30,24.24,24.48,24.21,24.45,763405
LUV,2014-10-30,34.35,34.51,33.88,34.13,6727238
LYB,2014-10-30,88.75,89.12,86.84,88.59,5527144
L,2014-10-30,43.27,43.29,43.1,43.25,747480
MAA,2014-10-30,71.07,71.71,70.66,71.56,471028
MAC,2014-10-30,69.38,69.6,68.48,68.6,749982
MAR,2014-10-30,73.51,76.31,73.5,76,3342879
MAS,2014-10-30,21.65,22.18,21.65,21.8,5998855
MAT,2014-10-30,30.67,31.06,30.65,30.81,2693650
MA,2014-10-30,78.35,83.22,78.3,83.13,16292387
MCD,2014-10-30,92.57,93.39,92.4901,93.38,3965528
MCHP,2014-10-30,41.88,41.88,40.4601,41.09,3577606
MCK,2014-10-30,198.69,204.29,197.822,203.48,1262891
MCO,2014-10-30,99.03,100.42,98.81,100.08,1120683
MDLZ,2014-10-30,34.76,35.26,34.702,35.155,7239969
MDT,2014-10-30,66.83,67.75,66.59,67.43,5566418
MET,2014-10-30,54.66,55.16,54.63,55.11,3653056
MGM,2014-10-30,22.4,22.66,22.38,22.54,2864549
MHK,2014-10-30,143.19,143.67,141.68,142.53,326795
MKC,2014-10-30,68.97,70.15,68.94,69.86,449417
MLM,2014-10-30,125.26,127.1075,124.792,126.32,578598
MMC,2014-10-30,56.02,56.085,55.72,56.02,1676308
MMM,2014-10-30,150.49,152.4,150,152.1,1836508
MNST,2014-10-30,32.7633,33.1266,32.53,33.0333,2516853
MON,2014-10-30,111.85,115.47,111.85,113.69,3772586
MOS,2014-10-30,42.45,43.5,42.39,43.3,2790409
MO,2014-10-30,47.52,47.78,47.09,47.5,7670772
MPC,2014-10-30,44.755,46.01,44.22,45.325,14001400
MRK,2014-10-30,55.71,57.39,55.7,57.31,12866624
MRO,2014-10-30,34.23,34.36,33.885,34.11,4738852
MSFT,2014-10-30,46.32,46.32,45.77,46.05,30073873
MSI,2014-10-30,63.42,63.935,63.35,63.7,1569423
MS,2014-10-30,34.27,34.73,34.19,34.52,9028823
MTB,2014-10-30,124.27,126.02,124.1258,125.62,744727
MTD,2014-10-30,285.44,290.93,284.9901,290.03,228951
MU,2014-10-30,31.75,32.08,30.94,31.82,26761018
MYL,2014-10-30,50.49,52.46,50.49,52.37,3191064
M,2014-10-30,57.4,58.24,57,57.9,3475682
NAVI,2014-10-30,19.24,19.54,19.16,19.5,1859731
NBL,2014-10-30,55.53,56.26,55.14,55.22,2701926
NCLH,2014-10-30,36.99,38.66,36.6,38.44,1809873
NDAQ,2014-10-30,42.39,42.98,42.305,42.77,903062
NEE,2014-10-30,98.98,100.17,97.51,99.91,2848957
NEM,2014-10-30,20.59,20.69,20.07,20.33,13825163
NFLX,2014-10-30,53.9299,54.6199,53.5142,54.1442,10593681
NFX,2014-10-30,33.19,33.75,32.93,33.11,2736386
NI,2014-10-30,42.03,42.4599,40.758,42.37,1687292
NKE,2014-10-30,45.885,46.5,45.775,46.5,4585130
NLSN,2014-10-30,40.88,41.55,40.88,41.4,7365551
NOC,2014-10-30,134.65,137.78,133.75,137.29,1779534
NOV,2014-10-30,70.85,72.73,69.75,70.76,6963725
NRG,2014-10-30,32.9,33.01,32.38,32.44,3547165
NSC,2014-10-30,109.91,110.39,109.08,109.54,2304714
NTAP,2014-10-30,41.22,42.21,41.22,42.11,1831102
NTRS,2014-10-30,64.73,65.5,64.5901,65.23,1286954
NUE,2014-10-30,53.05,53.68,52.953,53.27,1572231
NVDA,2014-10-30,18.76,18.84,18.45,18.69,4256451
NWL,2014-10-30,34.99,35.43,34.81,34.95,1888544
NWSA,2014-10-30,15.44,15.61,15.35,15.49,2491748
NWS,2014-10-30,15.09,15.19,14.98,15.06,475855
OKE,2014-10-30,55.94,57.18,55.8,56.46,1360497
OMC,2014-10-30,72.96,73.5154,72.96,73.4,902853
ORCL,2014-10-30,40.56,40.59,40.045,40.14,10957448
ORLY,2014-10-30,173.16,175.8,172.771,174.9,587304
OXY,2014-10-30,88.28,89.1299,87.94,88.59,5516202
O,2014-10-30,46.13,46.7,46.09,46.17,1879249
PAYX,2014-10-30,45.47,46.33,45.442,46.15,2420857
PBCT,2014-10-30,14.42,14.48,14.28,14.42,2689433
PCAR,2014-10-30,60.42,63.98,60.42,63.85,1979078
PCG,2014-10-30,50.08,50.42,49.55,50.14,4172212
PCLN,2014-10-30,1142.92,1154.49,1132.45,1146.59,542881
PDCO,2014-10-30,42.14,42.66,42.12,42.64,506256
PEG,2014-10-30,39.76,40.74,39.76,40.73,4519126
PEP,2014-10-30,96.7,97.39,96.22,97.16,3247530
PFE,2014-10-30,29.39,29.98,29.39,29.84,21097190
PFG,2014-10-30,52.99,53.57,52.92,53.38,877856
PGR,2014-10-30,26.63,27.04,26.58,27,3667294
PG,2014-10-30,86.16,87,85.67,86.94,5560308
PHM,2014-10-30,19.16,19.27,18.92,19.1,4020010
PH,2014-10-30,128.59,129.0667,126.72,126.97,1269814
PKG,2014-10-30,72.99,73.18,72.51,72.85,535466
PKI,2014-10-30,43.83,43.93,43.64,43.78,483630
PLD,2014-10-30,41.15,41.4,40.95,41.1,1910691
PM,2014-10-30,87.45,88.68,86.91,88.35,2706436
PNC,2014-10-30,87.62,88.19,87.6,88.04,1943801
PNR,2014-10-30,67.8,68.51,67.53,68.44,751403
PNW,2014-10-30,59.33,60.55,59.27,60.52,818808
PPG,2014-10-30,102.62,102.797,101.58,101.95,2076566
PPL,2014-10-30,36.14,36.3,35.75,35.86,5611971
PRGO,2014-10-30,154.77,155.04,153.85,154.87,1399869
PRU,2014-10-30,86.55,87.74,86.12,87.49,1661769
PSA,2014-10-30,187.36,188,185.8,185.96,509476
PSX,2014-10-30,76.35,77.57,75.63,77.4,3747018
PVH,2014-10-30,117.9,118.94,117.28,118.8,629477
PWR,2014-10-30,32.61,33.17,32.55,33.14,909126
PXD,2014-10-30,169.18,173.49,169.1,170.41,1657736
PX,2014-10-30,126.03,126.99,125.71,126.23,979203
QCOM,2014-10-30,76.65,77.59,76.53,77.37,5314244
RCL,2014-10-30,66.28,67.89,65.8,67.82,2537290
REGN,2014-10-30,386.29,394.645,386.27,392.8,709185
REG,2014-10-30,62.05,62.08,61.25,61.31,458048
RE,2014-10-30,166.9,169.804,166.71,169.51,264859
RF,2014-10-30,10.15,10.21,10.1,10.21,12348990
RHI,2014-10-30,56.61,57.87,56.54,57.65,1589830
RHT,2014-10-30,61.14,61.657,61.07,61.41,1221820
RJF,2014-10-30,57.1,57.475,56.84,57.05,532604
RL,2014-10-30,172.83,174.15,171.51,173.17,746806
RMD,2014-10-30,51.58,52.14,51.375,52.11,759305
ROK,2014-10-30,108.83,110.31,107.97,110.25,724599
ROP,2014-10-30,153.68,155.34,153.45,154.83,434938
ROST,2014-10-30,39.94,40.525,39.77,40.415,1686634
RRC,2014-10-30,67.81,68.82,65.65,66.06,2682145
RSG,2014-10-30,39.38,39.81,39.22,39.64,1634829
RTN,2014-10-30,103.04,104.08,103.04,103.4,1751743
SBAC,2014-10-30,112.07,114.59,112.04,114.4,865807
SBUX,2014-10-30,38.09,38.725,38.055,38.66,13388970
SCG,2014-10-30,56.61,56.62,55.6201,56.32,1237703
SCHW,2014-10-30,28.67,28.96,28.67,28.78,6000794
SEE,2014-10-30,34.95,35.834,34.79,35.21,5097892
SHW,2014-10-30,221.47,226.48,221.47,225.16,901805
SIG,2014-10-30,117.15,119.64,115.48,119.45,738086
SJM,2014-10-30,101.77,103.43,101.6,103.03,367986
SLB,2014-10-30,96.88,97.91,96.03,97.62,5104685
SLG,2014-10-30,112.55,113.66,112.11,113.65,466544
SNA,2014-10-30,135.74,136.22,134.77,135.58,318262
SNI,2014-10-30,73.49,73.64,73.13,73.5,902359
SNPS,2014-10-30,40.48,40.8,40.38,40.77,261336
SO,2014-10-30,47.11,47.32,46.79,47.1,7148543
SPGI,2014-10-30,89.18,90.79,89.16,90.51,958425
SPG,2014-10-30,180.5,180.62,177.47,178.32,1439867
SRCL,2014-10-30,122.39,123.8,122.39,123.73,347651
SRE,2014-10-30,111.35,111.845,109.76,110.65,1204480
STI,2014-10-30,39.59,39.9,39.35,39.85,2171875
STT,2014-10-30,77.22,77.585,76.85,77.45,2162889
STX,2014-10-30,58.94,60.47,58.9,60.15,3182983
STZ,2014-10-30,93.36,95.09,92.92,94.02,1456143
SWKS,2014-10-30,56.94,57.35,55.31,56.04,3529280
SWK,2014-10-30,96.18,96.55,95.51,95.86,805671
SYF,2014-10-30,29,29.16,28.6408,29.03,1033749
SYK,2014-10-30,86.18,87.24,86.16,87.04,1375214
SYMC,2014-10-30,24.54,24.93,24.42,24.85,3693969
SYY,2014-10-30,38.46,39.13,38.23,38.94,3646150
TAP,2014-10-30,75.93,76.27,74.9,75.36,1135848
TDG,2014-10-30,189,195.52,185.991,191.79,767460
TEL,2014-10-30,61.67,61.75,61.43,61.56,1499837
TGT,2014-10-30,60.81,61.96,60.55,61.78,2303520
TIF,2014-10-30,99.66,103,99.31,102.89,1404796
TJX,2014-10-30,62.29,63.37,62.25,63.25,2756327
TMK,2014-10-30,52.89,53.33,52.58,53.26,678016
TMO,2014-10-30,115.9,116.88,115.62,116.59,1835415
TPR,2014-10-30,33.56,34.32,33.53,34.27,5857798
TRIP,2014-10-30,86.74,88.06,85.27,86.31,1535831
TROW,2014-10-30,79.94,81.35,79.6201,80.86,1392458
TRV,2014-10-30,102.69,103.15,102.14,103.06,1466345
TSCO,2014-10-30,72.1,72.92,71.92,72.3,892904
TSN,2014-10-30,39.19,39.95,38.9,39.62,3143833
TSS,2014-10-30,32.57,32.84,32.41,32.67,1157266
TWX,2014-10-30,77.63,78.04,77.4,77.68,4850047
TXN,2014-10-30,48.14,48.32,46.875,47.53,11485287
TXT,2014-10-30,40.44,41.25,40.3,41.07,3301219
T,2014-10-30,34.27,34.55,34.12,34.51,18482243
UAA,2014-10-30,32.12,32.53,31.995,32.115,3335478
UAL,2014-10-30,52.18,52.43,51.37,51.74,3917400
UDR,2014-10-30,30.26,30.45,30.06,30.26,1239564
UHS,2014-10-30,99,99.53,98.05,98.81,1236910
ULTA,2014-10-30,121.21,122.12,119.9,120.56,481333
UNH,2014-10-30,92.56,94.15,92.5,93.88,2836374
UNM,2014-10-30,34.16,34.61,34.14,34.53,1884393
UNP,2014-10-30,114.93,115.93,114.08,115,3996301
UPS,2014-10-30,102.01,103.79,101.91,103.29,3020042
URI,2014-10-30,114.03,114.71,112.62,113.55,1164409
USB,2014-10-30,43.86,44,43.69,43.94,4963729
UTX,2014-10-30,105.21,106.59,104.7,106.34,2890537
VAR,2014-10-30,82.74,84.34,82.54,84,610322
VFC,2014-10-30,66.77,67.72,66.584,67.27,1352893
VIAB,2014-10-30,72.69,72.89,71.97,72.72,3203117
VLO,2014-10-30,48.61,49.48,48.19,48.85,4326953
VMC,2014-10-30,65.42,65.9,64.92,65.58,842542
VNO,2014-10-30,108.51,108.62,107.21,107.52,618479
VRSK,2014-10-30,61.63,61.97,61.33,61.86,885748
VRSN,2014-10-30,58.42,58.98,57.73,58.79,860202
VRTX,2014-10-30,109.21,111.82,108.61,110.85,1398361
VTR,2014-10-30,68.71,68.71,67.86,68.35,1352546
VZ,2014-10-30,49.63,50.28,49.5,49.9,11979130
V,2014-10-30,57.1325,59.82,57.005,59.1625,50857784
WAT,2014-10-30,109.84,110.86,109.17,110.6,420658
WBA,2014-10-30,67.33,67.61,66.68,67.44,3743720
WDC,2014-10-30,95.21,95.67,94.11,95.19,2081106
WEC,2014-10-30,48.73,48.84,47.96,48.26,2779597
WFC,2014-10-30,53.3,53.67,53.21,53.54,10340338
WHR,2014-10-30,168.43,171.3,167.91,170.55,888960
WMB,2014-10-30,55.05,56.9999,54.39,55,8034090
WMT,2014-10-30,76.17,76.6,75.98,76.45,4872414
WM,2014-10-30,47.73,48.75,47.7,48.55,2767203
WU,2014-10-30,18.25,18.55,18.14,18.39,6146784
WYNN,2014-10-30,184.17,188.8,184.06,187.65,1176103
WYN,2014-10-30,76.21,78.165,76.0201,77.12,1039842
WY,2014-10-30,34.25,34.36,33.89,34.03,4874638
XEC,2014-10-30,111,112.94,108.94,109.85,1669729
XEL,2014-10-30,33.53,33.7,33.16,33.41,3202998
XLNX,2014-10-30,43.35,43.58,42.13,43.22,3825706
XL,2014-10-30,34.42,34.67,34.4,34.64,1718271
XOM,2014-10-30,93.87,94.67,93.22,94.45,9767918
XRAY,2014-10-30,49.2,50.47,48.62,50.09,1799183
XRX,2014-10-30,53.68,54.22,53.44,54.12,1720670
XYL,2014-10-30,35.45,36.05,35.07,35.81,658414
YUM,2014-10-30,69.53,70.2,69.41,69.98,2097434
ZBH,2014-10-30,107.97,109.55,107.51,109.28,787372
ZION,2014-10-30,28.63,28.9,28.43,28.68,1497398
ZTS,2014-10-30,36.63,37.4,36.55,37.32,2137901
AAL,2014-10-31,41.1,41.75,40.8,41.35,13012634
AAPL,2014-10-31,108.01,108.04,107.21,108,44639285
AAP,2014-10-31,147.25,147.25,145.71,146.96,731391
ABBV,2014-10-31,63.06,63.99,62.3701,63.46,15010787
ABC,2014-10-31,85.06,85.99,84.77,85.41,3248353
ABT,2014-10-31,44.05,44.06,43.44,43.59,6124921
ACN,2014-10-31,81.08,81.42,80.94,81.12,3089706
ADBE,2014-10-31,69.89,70.25,69.27,70.12,2949402
ADI,2014-10-31,48.71,50.54,48.48,49.62,6689172
ADM,2014-10-31,47,47.26,46.67,47,3010476
ADP,2014-10-31,80.61,81.99,79.86,81.78,3712308
ADSK,2014-10-31,58.51,58.74,57.47,57.54,2370288
ADS,2014-10-31,284.91,286.8,281.63,283.35,629040
AEE,2014-10-31,42.63,42.71,42.15,42.34,1879439
AEP,2014-10-31,58.59,58.6095,58,58.34,3034259
AES,2014-10-31,14.07,14.09,13.9,14.07,3945905
AET,2014-10-31,81.38,82.55,81.01,82.51,3498609
AFL,2014-10-31,60.5,60.72,59.33,59.73,4418106
AGN,2014-10-31,247,247.38,241.02,242.74,1744229
AIG,2014-10-31,53.67,53.78,53.12,53.57,9531125
AIV,2014-10-31,34.76,35.83,34.49,35.79,1914246
AIZ,2014-10-31,68.32,68.43,67.84,68.22,626463
AJG,2014-10-31,47.5,47.8201,47.275,47.7,939789
AKAM,2014-10-31,60.98,61.27,60,60.3,3739678
ALB,2014-10-31,58.2,58.52,57.71,58.38,1301990
ALGN,2014-10-31,52.49,52.88,52.06,52.62,577483
ALK,2014-10-31,53.2,53.8,52.82,53.23,1501014
ALLE,2014-10-31,53.62,54.57,52.87,53.09,2535435
ALL,2014-10-31,64.15,65,64.15,64.85,3055369
ALXN,2014-10-31,197.23,197.23,190.3,191.36,1237877
AMAT,2014-10-31,21.71,22.35,21.71,22.09,18062928
AMD,2014-10-31,2.79,2.83,2.75,2.8,14704782
AME,2014-10-31,51.99,52.15,51.405,52.15,1595889
AMGN,2014-10-31,164.56,164.65,161.42,162.18,7973043
AMG,2014-10-31,200.59,201.835,198.42,199.79,612747
AMP,2014-10-31,125.35,127.04,125.35,126.17,1007844
AMT,2014-10-31,99.55,100.36,97.43,97.5,3955808
AMZN,2014-10-31,305.15,305.72,301.5,305.46,4551795
ANDV,2014-10-31,71.04,73,69.94,71.41,6838447
ANSS,2014-10-31,78.43,78.79,77.93,78.56,382261
ANTM,2014-10-31,124.53,126.69,124.31,126.69,2444771
AON,2014-10-31,83.53,86.06,83.53,86,2073079
AOS,2014-10-31,26.66,26.73,26.395,26.675,1126316
APA,2014-10-31,75.89,77.28,74.59,77.2,3613765
APC,2014-10-31,88.29,92.5,87.38,91.78,6642719
APD,2014-10-31,134.39,135.419,133.15,134.66,2853592
APH,2014-10-31,50.34,50.8,50.09,50.58,1332827
ARE,2014-10-31,82.36,83.46,82.32,83,590351
ARNC,2014-10-31,49.29,50.28,48.723,50.28,6207395
ATVI,2014-10-31,19.83,20.005,19.77,19.95,10058199
AVB,2014-10-31,154.5,155.85,153.56,155.84,1073246
AVGO,2014-10-31,85.11,87.92,84.5,86.25,2546268
AVY,2014-10-31,46.43,46.87,46.16,46.85,853695
AWK,2014-10-31,53.5,53.51,52.91,53.37,711504
AXP,2014-10-31,89.94,90.599,89.3675,89.95,6848648
AYI,2014-10-31,139.71,139.9,138.53,139.43,407541
AZO,2014-10-31,554.89,556.65,551.015,553.52,295766
A,2014-10-31,55.21,55.41,54.85,55.28,2087828
BAC,2014-10-31,17.17,17.22,17.1,17.16,82788923
BAX,2014-10-31,70.81,70.85,69.85,70.14,3228989
BA,2014-10-31,125.03,125.89,124.73,124.91,4668628
BBT,2014-10-31,37.85,38.08,37.67,37.88,4750475
BBY,2014-10-31,34.3,34.68,33.94,34.14,6810549
BDX,2014-10-31,129.34,129.34,127.87,128.7,1320892
BEN,2014-10-31,55.49,55.78,55.2301,55.61,1415410
BF.B,2014-10-31,46,46.335,45.605,46.335,1166358
BIIB,2014-10-31,330,330.5,318.66,321.08,1699618
BK,2014-10-31,38.5,38.97,38.4,38.72,6841392
BLK,2014-10-31,336.03,342.22,335.38,341.11,761446
BLL,2014-10-31,31.96,32.265,31.725,32.215,3734488
BMY,2014-10-31,58.52,58.88,57.32,58.19,18999067
BRK.B,2014-10-31,140.9,141.52,139.36,140.16,5712500
BSX,2014-10-31,13.27,13.38,13.26,13.28,18024960
BWA,2014-10-31,55.52,57.08,55.22,57.02,3359402
BXP,2014-10-31,126,126.92,125.428,126.75,1159020
CAG,2014-10-31,34.29,34.3747,34.15,34.35,3275138
CAH,2014-10-31,78.87,79.13,78.21,78.48,3228233
CAT,2014-10-31,101.35,102.37,100.84,101.41,5367845
CA,2014-10-31,29.29,29.29,28.94,29.06,2597770
CBG,2014-10-31,31.8,32,31.55,32,1874227
CBOE,2014-10-31,58.46,59.1,56.47,58.94,940227
CBS,2014-10-31,54.85,54.86,53.47,54.22,6397140
CB,2014-10-31,109.83,110.13,109.12,109.3,1720536
CCI,2014-10-31,81.49,82.39,76.16,78.12,27304794
CCL,2014-10-31,40.42,40.52,39.91,40.15,3735405
CDNS,2014-10-31,17.8,17.99,17.685,17.95,2933401
CELG,2014-10-31,108.74,109.25,106.6744,107.09,5798073
CERN,2014-10-31,63.89,63.89,62.98,63.34,2126498
CFG,2014-10-31,23.59,23.92,23.37,23.62,1238628
CF,2014-10-31,52.504,53.036,51.44,52,4045700
CHD,2014-10-31,36.47,36.47,36.1075,36.205,1682274
CHK,2014-10-31,21.57,22.22,21.22,22.18,9481353
CHRW,2014-10-31,70.1,70.18,68.28,69.21,2359009
CHTR,2014-10-31,157.8,159.1,155.69,158.39,1014765
CINF,2014-10-31,50.49,50.62,50.14,50.47,834065
CI,2014-10-31,98.66,99.745,97.58,99.57,2597667
CLX,2014-10-31,99.98,100.47,98.86,99.83,1205088
CL,2014-10-31,67.02,67.12,66.46,66.88,4362581
CMA,2014-10-31,47.51,47.8,47.29,47.74,1410249
CMCSA,2014-10-31,27.845,27.845,27.38,27.675,35386286
CME,2014-10-31,82.75,83.88,82.32,83.81,2979751
CMG,2014-10-31,643.51,646.5,636.9,638,441466
CMI,2014-10-31,146.02,146.25,144.475,145.09,1719991
CMS,2014-10-31,32.91,32.91,32.47,32.67,2733749
CNC,2014-10-31,45.5,47.45,45.465,46.335,3684952
CNP,2014-10-31,24.5,24.58,24.24,24.55,5079855
COF,2014-10-31,82.87,83.07,82.43,82.77,2666565
COG,2014-10-31,30.66,31.12,30.125,31.1,6339995
COL,2014-10-31,84.61,84.95,83.68,84.15,2167746
COO,2014-10-31,166.52,166.52,163.19,163.9,371059
COP,2014-10-31,71.59,72.24,70.07,72.15,9434291
COST,2014-10-31,134.45,134.5,132.71,133.37,2373896
COTY,2014-10-31,16.71,16.74,16.45,16.6,1827345
CPB,2014-10-31,44.51,44.52,44.06,44.17,1048854
CRM,2014-10-31,62.99,64.595,62.94,63.99,7418919
CSCO,2014-10-31,24.59,24.64,24.18,24.47,30379143
CSX,2014-10-31,35.73,35.95,35.46,35.63,6253779
CTAS,2014-10-31,73.7,73.95,72.72,73.24,675932
CTL,2014-10-31,41.91,41.99,41.16,41.48,3770735
CTSH,2014-10-31,48.95,49.11,48.6101,48.85,5708193
CTXS,2014-10-31,64.89,64.89,64.06,64.23,1583194
CVS,2014-10-31,86.68,87.16,85.72,85.81,6211080
CVX,2014-10-31,118.35,120.17,116.39,119.95,10671453
CXO,2014-10-31,107.09,109.21,103.8,109.03,1489719
C,2014-10-31,53.4,53.9,52.99,53.53,27642752
DAL,2014-10-31,39.93,40.4,39.54,40.23,14618982
DE,2014-10-31,86.12,86.14,84.98,85.54,2554810
DFS,2014-10-31,63.77,63.92,63.07,63.78,4198394
DGX,2014-10-31,64.11,64.25,63.3,63.46,2787037
DG,2014-10-31,63.11,63.42,62.415,62.67,1963973
DHI,2014-10-31,23.06,23.22,22.6,22.79,5185415
DHR,2014-10-31,80.37,80.69,80.05,80.4,4125944
DISCA,2014-10-31,36.74,37,35.15,35.35,5822569
DISCK,2014-10-31,36.74,36.74,34.98,34.99,3296741
DISH,2014-10-31,64,64,62.4512,63.65,2364477
DIS,2014-10-31,91.51,91.98,90.75,91.38,7472216
DLR,2014-10-31,67.98,69.04,67.5,68.99,1513194
DLTR,2014-10-31,60.54,61,60.23,60.57,3760327
DOV,2014-10-31,80.61,80.75,78.96,79.44,2381784
DPS,2014-10-31,69.68,69.88,68.96,69.25,1884305
DRE,2014-10-31,18.85,18.97,18.76,18.96,2891422
DRI,2014-10-31,51.77,51.809,51.45,51.78,1395676
DTE,2014-10-31,82.33,82.33,81.47,82.16,1135043
DUK,2014-10-31,82.5,82.68,81.34,82.15,3229612
DVA,2014-10-31,78.33,78.52,77.75,78.07,793331
DVN,2014-10-31,58.27,60.04,57.4285,60,4012109
D,2014-10-31,70.04,71.79,70.04,71.3,4292940
EA,2014-10-31,40.1,41.35,40.1,40.97,5966468
EBAY,2014-10-31,52.68,52.73,51.98,52.5,8298342
ECL,2014-10-31,109.91,111.35,109.045,111.23,1526902
ED,2014-10-31,63.94,64,63,63.36,2521079
EFX,2014-10-31,76.62,76.68,75.37,75.74,569638
EIX,2014-10-31,62.72,62.8,62.14,62.58,3833170
EL,2014-10-31,75.51,75.69,74.85,75.18,1532577
EMN,2014-10-31,78.32,81.64,77.45,80.78,3363035
EMR,2014-10-31,64.23,64.52,63.7909,64.06,5405908
EOG,2014-10-31,91.95,95.1,90.74,95.05,5495238
EQIX,2014-10-31,210.65,210.898,206.93,208.9,884830
EQR,2014-10-31,68.58,69.57,67.97,69.56,3161701
EQT,2014-10-31,89.21,94.21,88.35,94.04,2411386
ESRX,2014-10-31,76.75,77.41,75.3,76.82,6258543
ESS,2014-10-31,199.1,201.76,196.76,201.76,557887
ES,2014-10-31,49.58,49.63,49.12,49.35,1609700
ETFC,2014-10-31,22.22,22.63,21.96,22.3,3403531
ETN,2014-10-31,67.85,68.42,67.26,68.39,4427873
ETR,2014-10-31,84.56,84.58,83.55,84.02,2165376
EW,2014-10-31,60.79,61,60.145,60.46,1279640
EXC,2014-10-31,36.89,36.89,36.2,36.59,6733386
EXPD,2014-10-31,42.58,42.67,42.04,42.66,1297047
EXPE,2014-10-31,84.3,85.75,83.1,84.97,5979350
EXR,2014-10-31,57,58.19,56.74,58.16,775677
FAST,2014-10-31,44.11,44.13,43.6605,44.04,1602185
FBHS,2014-10-31,42.64,43.35,42.35,43.25,1973735
FB,2014-10-31,74.93,75.7,74.45,74.99,44544325
FCX,2014-10-31,28.2,28.53,27.72,28.5,14970960
FDX,2014-10-31,167.99,169,167.02,167.4,2245729
FE,2014-10-31,37.62,37.64,37.09,37.34,2891105
FFIV,2014-10-31,123.89,124,122.01,122.98,1356826
FISV,2014-10-31,70.07,70.07,69.01,69.48,1517485
FIS,2014-10-31,58.19,59.24,58.16,58.39,2369159
FITB,2014-10-31,19.97,20.03,19.81,19.99,6246104
FLIR,2014-10-31,33.38,33.63,33.05,33.53,914692
FLR,2014-10-31,66.21,67.38,64.82,66.34,3137280
FLS,2014-10-31,67.68,68.08,66.88,67.99,1583172
FL,2014-10-31,56.67,56.76,55.89,56.01,1260080
FMC,2014-10-31,58.56,58.73,57.09,57.35,2731689
FOXA,2014-10-31,36.02,36.02,34.33,34.48,12206217
FOX,2014-10-31,33.65,34.32,33.07,33.17,3045547
FRT,2014-10-31,133.6,133.6,130.22,131.8,497724
FTI,2014-10-31,55.31,56.13,54.29,56.04,2255854
F,2014-10-31,14.13,14.15,14.04,14.09,37277819
GD,2014-10-31,139.79,140.78,138.63,139.76,2758594
GE,2014-10-31,25.86,25.93,25.67,25.81,39955300
GGP,2014-10-31,25.41,25.92,25.21,25.91,4581952
GILD,2014-10-31,115.9,116.83,110.76,112,22070031
GIS,2014-10-31,51.91,52,51.66,51.96,2666267
GLW,2014-10-31,20.44,20.51,20.19,20.43,10747361
GM,2014-10-31,31.15,31.62,30.95,31.4,15538961
GOOGL,2014-10-31,568.3,568.73,564.81,567.87,2341539
GOOG,2014-10-31,559.35,559.57,554.75,559.08,2032887
GPC,2014-10-31,96.55,97.13,95.99,97.08,943651
GPN,2014-10-31,40.445,40.46,40.105,40.25,1484476
GPS,2014-10-31,38.45,38.59,37.74,37.89,3273745
GRMN,2014-10-31,54.87,55.5,54.37,55.48,1525202
GS,2014-10-31,189.24,190,188.12,189.99,3357146
GT,2014-10-31,24,24.33,23.77,24.23,6606464
GWW,2014-10-31,247.25,248.02,245.77,246.8,455108
HAL,2014-10-31,53.52,55.19,53.02,55.14,11120273
HAS,2014-10-31,57.73,57.96,57.37,57.53,1110555
HBAN,2014-10-31,9.88,9.91,9.81,9.91,8530861
HBI,2014-10-31,26.9975,27.0775,26.2825,26.4025,6105436
HCA,2014-10-31,70.58,70.895,68.91,70.05,3329165
HCN,2014-10-31,70.57,71.15,69.95,71.11,3008060
HCP,2014-10-31,44.02,44.02,43.59,43.97,2780589
HD,2014-10-31,98.78,99.257,97.33,97.52,6336392
HES,2014-10-31,83.6,85.06,82.1,84.81,4429110
HIG,2014-10-31,39.6,39.82,39.375,39.58,4304042
HII,2014-10-31,105,105.9997,104.625,105.82,251633
HOG,2014-10-31,65.77,65.88,65.22,65.7,2148410
HOLX,2014-10-31,26.01,26.22,25.84,26.19,2510316
HON,2014-10-31,96.93,96.98,95.88,96.12,3995814
HP,2014-10-31,85.18,86.97,83.53,86.82,1342140
HRB,2014-10-31,31.98,32.335,31.95,32.31,1805329
HRL,2014-10-31,26.925,26.975,26.71,26.955,1652282
HRS,2014-10-31,69.9,70.05,69.4,69.6,660784
HSIC,2014-10-31,61.055,61.3948,59.98,60.015,1380284
HST,2014-10-31,23.33,23.51,22.98,23.31,8589084
HSY,2014-10-31,95.505,96,95.2,95.91,1501861
HUM,2014-10-31,138.93,139.8715,138.31,138.85,1219055
IBM,2014-10-31,165.48,165.59,163.6165,164.4,5818375
ICE,2014-10-31,40.914,41.66,40.914,41.658,3601295
IDXX,2014-10-31,72.255,72.255,70.77,70.835,1042248
IFF,2014-10-31,98.36,99.18,97.8,99.15,667715
ILMN,2014-10-31,195,197.37,190.52,192.58,1248168
INCY,2014-10-31,65,70.3299,64.93,67.06,3651729
INFO,2014-10-31,24.75,25.97,24.5,25.54,374439
INTC,2014-10-31,33.74,34.01,33.18,34.01,52089698
INTU,2014-10-31,88.61,88.84,87.65,88.01,1537333
IPG,2014-10-31,19.44,19.57,19.19,19.39,2887633
IP,2014-10-31,50.92,51.1,50.435,50.62,2976112
IQV,2014-10-31,56.33,58.55,56.15,58.54,1094260
IRM,2014-10-31,35.92,36.33,35.81,36.07,3876486
IR,2014-10-31,62.38,62.82,62.12,62.62,2368019
ISRG,2014-10-31,165.2565,166.8365,164.1732,165.2665,1127196
ITW,2014-10-31,91.07,91.39,90.41,91.05,2256580
IT,2014-10-31,80.85,81.04,80.25,80.71,355018
IVZ,2014-10-31,40.29,40.57,40.13,40.47,3986067
JBHT,2014-10-31,79.29,79.82,78.66,79.77,899131
JCI,2014-10-31,44.911,44.9738,44.4712,44.9529,2547559
JEC,2014-10-31,47.68,48.04,47.25,47.45,1473048
JNJ,2014-10-31,107.94,108.18,107.26,107.78,10803709
JNPR,2014-10-31,21.18,21.31,20.84,21.07,11697201
JPM,2014-10-31,60.12,60.54,59.87,60.48,18351059
JWN,2014-10-31,73.3,73.74,72.29,72.61,1253629
KEY,2014-10-31,13.25,13.2825,13.12,13.2,15564004
KIM,2014-10-31,24.79,24.99,24.54,24.95,5926235
KLAC,2014-10-31,78.37,79.88,77.99,79.15,1918112
KMB,2014-10-31,113.98,114.82,113.76,114.27,1844109
KMI,2014-10-31,38.83,38.93,38.4,38.7,14157179
KMX,2014-10-31,56.64,56.865,55.65,55.91,2376713
KORS,2014-10-31,78.7,79.7,78.14,78.59,3750544
KO,2014-10-31,41.83,41.89,41.4,41.88,18477684
KR,2014-10-31,27.81,28.055,27.76,27.855,6813110
KSS,2014-10-31,55.38,55.4725,53.86,54.22,3384890
KSU,2014-10-31,122.5,123.23,121.28,122.79,745757
K,2014-10-31,64.5,64.74,63.63,63.96,2069612
LB,2014-10-31,72.99,73.235,71.75,72.12,1576356
LEG,2014-10-31,39.5,39.71,39.2,39.38,1029240
LEN,2014-10-31,43.1274,43.1961,41.902,42.2353,3861612
LH,2014-10-31,109.31,109.47,108.24,109.29,901226
LKQ,2014-10-31,27.21,28.95,27.06,28.57,3862462
LLL,2014-10-31,121.81,122.08,120.2,121.46,1209200
LLY,2014-10-31,67.3,67.43,65.91,66.33,4471929
LMT,2014-10-31,191.4,191.922,189.66,190.57,1700082
LNC,2014-10-31,53.9,54.81,53.7,54.76,2823997
LNT,2014-10-31,31,31.1486,30.785,30.955,1296474
LOW,2014-10-31,57,57.41,56.92,57.2,7772484
LRCX,2014-10-31,77.24,78.37,77.1,77.86,2167598
LUK,2014-10-31,23.58,23.78,23.39,23.78,1527144
LUV,2014-10-31,34.64,34.84,34.285,34.48,6437572
LYB,2014-10-31,92.23,92.52,89.71,91.63,6514206
L,2014-10-31,43.58,43.74,43.18,43.6,1294298
MAA,2014-10-31,70.71,70.86,69.7,70.66,829990
MAC,2014-10-31,69.75,70.53,69.25,70.5,942736
MAR,2014-10-31,77.99,77.99,75.21,75.75,3577333
MAS,2014-10-31,22.01,22.26,21.77,22.07,7153310
MAT,2014-10-31,31.22,31.515,31,31.07,9426549
MA,2014-10-31,83.21,84.83,83.2,83.75,11664880
MCD,2014-10-31,93.9,94.01,92.83,93.73,6800889
MCHP,2014-10-31,45.14,45.14,42.54,43.11,7432492
MCK,2014-10-31,206.59,206.91,203.19,203.41,1446028
MCO,2014-10-31,99.53,99.6,98.56,99.23,817974
MDLZ,2014-10-31,35.95,35.95,35.06,35.26,10910209
MDT,2014-10-31,68.21,68.411,67.89,68.16,8663433
MET,2014-10-31,53.95,54.305,53.58,54.24,6885845
MGM,2014-10-31,23.59,23.7,23.23,23.25,10860156
MHK,2014-10-31,143.5,147.03,139.0403,142.04,2027778
MKC,2014-10-31,70.5,70.76,70.1,70.72,593935
MLM,2014-10-31,116.7,117.34,115.78,116.92,935189
MMC,2014-10-31,54.07,54.39,53.89,54.37,2386690
MMM,2014-10-31,153.83,154.44,153.09,153.77,3016319
MNST,2014-10-31,33.7333,33.7933,33.0766,33.6266,3329841
MON,2014-10-31,114.58,115.28,114.17,115.04,4214223
MOS,2014-10-31,44.14,44.39,43.75,44.31,3826687
MO,2014-10-31,47.93,48.36,47.76,48.34,7816877
MPC,2014-10-31,45.19,45.685,44.36,45.45,7236604
MRK,2014-10-31,57.95,58.13,57.66,57.94,14066053
MRO,2014-10-31,34.2,35.5,33.67,35.4,8286718
MSFT,2014-10-31,46.94,46.97,46.48,46.95,35849656
MSI,2014-10-31,64.41,65.145,64.41,64.5,3633729
MS,2014-10-31,35,35.25,34.85,34.95,11434427
MTB,2014-10-31,120.39,122.53,119.86,122.18,1249876
MTD,2014-10-31,261.06,262.13,257.17,258.47,136592
MU,2014-10-31,32.9,33.35,32.62,33.09,28541397
MYL,2014-10-31,54.44,56.1,53.15,53.55,9047346
M,2014-10-31,58.8,58.99,57.68,57.82,5680468
NAVI,2014-10-31,19.66,19.86,19.555,19.78,3215094
NBL,2014-10-31,56.64,57.69,55.73,57.63,4056289
NCLH,2014-10-31,39.11,39.51,38.53,39,1080923
NDAQ,2014-10-31,43,43.39,42.92,43.26,1371722
NEE,2014-10-31,100.51,100.51,98.87,100.22,2520954
NEM,2014-10-31,19.5,19.7,18.51,18.76,22967313
NFLX,2014-10-31,54.9142,56.2528,54.8571,56.1099,20486739
NFX,2014-10-31,32.07,32.72,30.66,32.61,3464099
NI,2014-10-31,42.47,42.5,41.56,42.06,2216773
NKE,2014-10-31,47.065,47.07,46.335,46.485,6463600
NLSN,2014-10-31,41.9,42.77,41.75,42.49,4794898
NOC,2014-10-31,138.8,139.22,137.15,137.96,1500742
NOV,2014-10-31,71.3,72.72,69.9,72.64,5631103
NRG,2014-10-31,29.84,30.14,29.55,29.98,3639692
NSC,2014-10-31,111.28,111.42,109.76,110.64,3024747
NTAP,2014-10-31,42.74,42.86,42.44,42.8,2772975
NTRS,2014-10-31,66.14,66.56,65.69,66.3,1530205
NUE,2014-10-31,53.54,54.09,52.65,54.06,3121722
NVDA,2014-10-31,19.12,19.55,19.02,19.54,6408266
NWL,2014-10-31,34.82,34.96,32.805,33.33,6067026
NWSA,2014-10-31,15.74,15.8,15.29,15.48,4080398
NWS,2014-10-31,15.27,15.36,14.91,15.05,375631
OKE,2014-10-31,59.09,59.58,58.55,58.94,1804530
OMC,2014-10-31,71.64,71.9901,71.559,71.86,1949535
ORCL,2014-10-31,38.88,39.05,38.825,39.05,16142821
ORLY,2014-10-31,177,177,175,175.88,883635
OXY,2014-10-31,88.55,88.98,87.25,88.93,5321324
O,2014-10-31,46.66,46.755,45.635,46.03,3806746
PAYX,2014-10-31,46.93,46.99,46.58,46.94,3234658
PBCT,2014-10-31,14.53,14.63,14.5,14.62,2377402
PCAR,2014-10-31,66.21,66.21,64.26,65.32,3135245
PCG,2014-10-31,50.06,50.36,49.66,50.32,4897950
PCLN,2014-10-31,1175.58,1206.83,1172.51,1206.21,1473070
PDCO,2014-10-31,43.09,43.27,42.9,43.11,475984
PEG,2014-10-31,41.1,41.63,40.76,41.31,4559530
PEP,2014-10-31,96.41,96.74,95.58,96.17,5259362
PFE,2014-10-31,30.01,30.2,29.81,29.95,25196027
PFG,2014-10-31,52.64,52.85,52.04,52.37,2444622
PGR,2014-10-31,26.24,26.415,26.22,26.41,2454264
PG,2014-10-31,87.08,87.36,86.71,87.27,9359840
PHM,2014-10-31,19.3,19.42,18.89,19.19,6121280
PH,2014-10-31,126.39,127.585,125.91,127.03,1922244
PKG,2014-10-31,72.06,72.25,71.28,72.08,838622
PKI,2014-10-31,43.17,44.41,42.6,43.42,1835196
PLD,2014-10-31,41.44,41.71,41.05,41.65,3341646
PM,2014-10-31,88.79,89.2401,88.465,89.01,4876217
PNC,2014-10-31,86.02,86.64,86.02,86.39,2261819
PNR,2014-10-31,68.08,68.18,66.81,67.05,1457651
PNW,2014-10-31,61,61.56,59.885,61.47,1335559
PPG,2014-10-31,97.395,102.25,96.775,101.845,5398172
PPL,2014-10-31,34.97,35.02,34.68,34.99,6488836
PRGO,2014-10-31,163.63,163.63,160.85,161.45,836450
PRU,2014-10-31,88.74,89.26,88.12,88.54,3404119
PSA,2014-10-31,183.89,184.46,179.78,184.34,1012011
PSX,2014-10-31,77.7,78.76,76.65,78.5,3848811
PVH,2014-10-31,116.07,116.09,113.57,114.35,688969
PWR,2014-10-31,33.71,34.09,33.36,34.08,1974203
PXD,2014-10-31,185,189.81,180.675,189.06,2100168
PX,2014-10-31,124.22,126.01,123.285,125.99,2752155
QCOM,2014-10-31,78.53,78.53,77.69,78.51,10144491
RCL,2014-10-31,68.33,68.73,67.58,67.97,2034985
REGN,2014-10-31,400.15,400.87,391.198,393.72,663153
REG,2014-10-31,60.07,60.78,59.5,60.7,647679
RE,2014-10-31,170.94,171.37,169.43,170.65,285491
RF,2014-10-31,9.87,9.97,9.83,9.93,17040201
RHI,2014-10-31,54.6,54.8,54.13,54.78,1022631
RHT,2014-10-31,59.09,59.24,58.74,58.92,1522280
RJF,2014-10-31,56.02,56.44,55.82,56.13,845054
RL,2014-10-31,167.1,167.95,164.28,164.84,908499
RMD,2014-10-31,52.41,52.54,51.94,52.22,1114876
ROK,2014-10-31,112.14,112.54,111.37,112.35,705571
ROP,2014-10-31,156.92,159.19,156.55,158.3,765070
ROST,2014-10-31,40.995,41,40.12,40.36,2231222
RRC,2014-10-31,67.11,68.48,65.782,68.4,2391247
RSG,2014-10-31,39.2,39.6,38.015,38.4,4923390
RTN,2014-10-31,104.64,104.966,103.24,103.88,2006063
SBAC,2014-10-31,116.05,116.05,111.37,112.33,2242386
SBUX,2014-10-31,37.625,38.37,37.46,37.78,35889908
SCG,2014-10-31,54.98,55.245,54.35,54.89,1138713
SCHW,2014-10-31,28.25,28.77,28.21,28.67,7908478
SEE,2014-10-31,35.82,36.41,35.54,36.25,3237162
SHW,2014-10-31,227.41,229.73,227.29,229.56,970526
SIG,2014-10-31,120.43,120.98,119.19,120.01,1205277
SJM,2014-10-31,103.88,104.51,103.45,104,651688
SLB,2014-10-31,96.8,98.8,96.54,98.66,8297204
SLG,2014-10-31,115.65,115.99,114.72,115.7,999848
SNA,2014-10-31,132.41,132.41,130.865,132.14,332528
SNI,2014-10-31,77.67,77.78,76.66,77.24,711525
SNPS,2014-10-31,41.09,41.34,40.83,40.98,780688
SO,2014-10-31,46.63,46.69,45.86,46.36,7530217
SPGI,2014-10-31,90.1,90.75,89.7,90.48,1490564
SPG,2014-10-31,178.67,179.61,176.89,179.21,1584915
SRCL,2014-10-31,124.37,126.09,124.37,126,682988
SRE,2014-10-31,110.98,111.36,109.76,110,1337087
STI,2014-10-31,39.04,39.14,38.79,39.14,3067751
STT,2014-10-31,74.45,75.575,74.45,75.46,3036326
STX,2014-10-31,61.17,62.855,61,62.83,5945952
STZ,2014-10-31,90.53,91.6,90.101,91.54,1225931
SWKS,2014-10-31,57.53,58.37,57.4,58.24,3686116
SWK,2014-10-31,92.8,93.71,92.61,93.64,1053688
SYF,2014-10-31,27.05,27.11,26.85,27.02,934642
SYK,2014-10-31,87.88,88.21,87.43,87.53,1287909
SYMC,2014-10-31,25.13,25.15,24.82,24.82,6577340
SYY,2014-10-31,38.98,39.02,38.4071,38.54,4217306
TAP,2014-10-31,73.69,74.47,72.92,74.38,1704565
TDG,2014-10-31,188.5,188.5,185.21,187.03,411371
TEL,2014-10-31,60.3,61.43,59.99,61.13,3079432
TGT,2014-10-31,62.25,62.37,61.44,61.82,4231396
TIF,2014-10-31,96.64,96.97,95.61,96.12,761371
TJX,2014-10-31,63.98,64.2,62.94,63.32,3400871
TMK,2014-10-31,52.94,53,52.72,52.96,745412
TMO,2014-10-31,118.41,118.58,117.06,117.57,2206510
TPR,2014-10-31,34.64,34.64,34.09,34.38,4477990
TRIP,2014-10-31,88.63,89.67,87.31,88.66,1950783
TROW,2014-10-31,82.13,82.19,81.37,82.09,1597320
TRV,2014-10-31,101.12,101.19,100.58,100.8,2349580
TSCO,2014-10-31,73.23,73.6,72.68,73.22,1011229
TSN,2014-10-31,39.96,40.37,39.81,40.35,2698110
TSS,2014-10-31,32.87,33.87,32.82,33.79,1689347
TWX,2014-10-31,80.71,80.83,79.22,79.47,5084554
TXN,2014-10-31,49.15,50.21,48.75,49.66,14552309
TXT,2014-10-31,41.68,41.87,41.4,41.53,2454586
T,2014-10-31,34.76,34.85,34.58,34.84,24030347
UAA,2014-10-31,32.725,33.1117,32.43,32.79,5724748
UAL,2014-10-31,52.94,53.65,52.44,52.81,6390321
UDR,2014-10-31,29.76,30.23,29.66,30.23,1962802
UHS,2014-10-31,104.01,104.22,101.09,103.71,878667
ULTA,2014-10-31,121.82,122.71,120.115,120.81,469458
UNH,2014-10-31,95,95.67,94.31,95.01,5031542
UNM,2014-10-31,34.05,34.05,33.28,33.46,2703261
UNP,2014-10-31,116.3,117.1,115.61,116.45,3934506
UPS,2014-10-31,104.6,105.84,104.56,104.91,5473451
URI,2014-10-31,108.01,110.39,107.52,110.06,1770881
USB,2014-10-31,42.54,42.6,42.36,42.6,8840728
UTX,2014-10-31,107.83,107.95,106.98,107,4461135
VAR,2014-10-31,84.5,84.79,83.615,84.12,680598
VFC,2014-10-31,68.1,68.29,67.43,67.68,1647180
VIAB,2014-10-31,73.53,74.08,72.675,72.68,2698933
VLO,2014-10-31,49.41,50.15,48.83,50.09,7607813
VMC,2014-10-31,61.5,62.03,60.4,61.71,1507769
VNO,2014-10-31,108.47,109.64,107.6,109.48,1380828
VRSK,2014-10-31,63.18,63.43,62.0801,62.35,887082
VRSN,2014-10-31,59.46,59.825,59.2,59.76,1313153
VRTX,2014-10-31,113.75,114.9799,111.02,112.64,1664600
VTR,2014-10-31,68.44,68.96,67.99,68.51,2652412
VZ,2014-10-31,50.42,50.5,50.07,50.25,17778466
V,2014-10-31,59.3225,60.625,59.3225,60.3575,24956304
WAT,2014-10-31,112.17,112.4,110.44,110.8,676804
WBA,2014-10-31,63.47,64.36,63.4656,64.22,5531307
WDC,2014-10-31,97.18,98.5896,96.16,98.37,2665907
WEC,2014-10-31,49.81,49.84,49.33,49.66,2488741
WFC,2014-10-31,53.04,53.17,52.7801,53.09,21126287
WHR,2014-10-31,172.37,173.7,171.2,172.05,924470
WMB,2014-10-31,55.11,55.67,54.5,55.51,6103968
WMT,2014-10-31,76.89,77.4,76.01,76.27,7570734
WM,2014-10-31,49.03,49.18,48.605,48.89,3261936
WU,2014-10-31,17.3,17.33,16.9,16.96,15232884
WYNN,2014-10-31,190.98,190.98,188.52,190.01,1527796
WYN,2014-10-31,78.31,78.57,77.13,77.67,1373709
WY,2014-10-31,33.66,34.04,33.03,33.86,4841503
XEC,2014-10-31,109.44,113.73,107.17,113.67,1605756
XEL,2014-10-31,33.66,33.75,33.29,33.47,3632905
XLNX,2014-10-31,44.08,45.335,44,44.48,4521153
XL,2014-10-31,34.04,34.05,33.81,33.88,2347964
XOM,2014-10-31,94.99,96.89,94.31,96.71,17493736
XRAY,2014-10-31,50.52,50.94,50.32,50.77,1468060
XRX,2014-10-31,52.08,53.28,51.56,53.12,2150956
XYL,2014-10-31,36.44,36.595,36.03,36.36,1161015
YUM,2014-10-31,70.56,72.15,70.32,71.83,6024007
ZBH,2014-10-31,110.35,111.29,110,111.24,1486169
ZION,2014-10-31,28.86,29,28.76,28.97,2265222
ZTS,2014-10-31,37.74,37.91,37.05,37.16,2589530
AAL,2014-11-03,41.44,42.0958,41.43,42,8446445
AAPL,2014-11-03,108.22,110.3,108.01,109.4,52282550
AAP,2014-11-03,148.16,149.3,147.11,147.76,891492
ABBV,2014-11-03,63.66,63.9,62.94,63.25,8251001
ABC,2014-11-03,85.81,86.96,85.58,86.9,2569215
ABT,2014-11-03,43.56,43.69,43.06,43.29,4404108
ACN,2014-11-03,81.03,81.37,80.67,80.97,2306760
ADBE,2014-11-03,69.93,70.27,69.66,69.91,1889002
ADI,2014-11-03,49.72,50.21,49.48,49.72,3318910
ADM,2014-11-03,47.24,47.6,47.05,47.25,3445302
ADP,2014-11-03,81.5,82.47,81.48,81.74,2707632
ADSK,2014-11-03,57.77,58.37,57.37,57.77,2541435
ADS,2014-11-03,283.46,284.89,280.945,281.85,475805
AEE,2014-11-03,42.44,43.28,42.3,43.04,1743518
AEP,2014-11-03,58.41,58.8,58.22,58.65,2021522
AES,2014-11-03,14.15,14.25,14.06,14.12,4977558
AET,2014-11-03,82.78,83.5,82,82.25,1961684
AFL,2014-11-03,59.86,59.96,59.15,59.33,3310067
AGN,2014-11-03,242.39,249.35,242.33,247.5,2401282
AIG,2014-11-03,53.79,53.91,53.17,53.8,9738911
AIV,2014-11-03,35.91,36.44,35.85,36.42,1485601
AIZ,2014-11-03,68.43,69.26,68.39,68.63,618596
AJG,2014-11-03,47.9,48.07,47.6,47.93,958777
AKAM,2014-11-03,60.18,60.91,59.61,59.72,1181786
ALB,2014-11-03,58.46,59.02,58.26,58.73,1306155
ALGN,2014-11-03,52.77,53.05,51.79,51.81,674058
ALK,2014-11-03,53.22,54.48,53.11,54.43,1825419
ALLE,2014-11-03,53.16,53.59,52.91,53.43,811092
ALL,2014-11-03,64.5,65,64.5,64.72,2207388
ALXN,2014-11-03,192.01,193.746,189.5,191.04,914876
AMAT,2014-11-03,22.19,22.46,22.11,22.21,11646149
AMD,2014-11-03,2.81,2.9,2.81,2.87,11739620
AME,2014-11-03,52.13,52.4,51.46,51.99,1139669
AMGN,2014-11-03,162.08,162.4099,159.65,161.56,5823845
AMG,2014-11-03,200,203.32,192.02,193.17,811691
AMP,2014-11-03,126.55,127.394,126.03,126.44,643711
AMT,2014-11-03,95.83,97.14,95.83,96.86,2748866
AMZN,2014-11-03,306.24,308.01,303.24,305.72,3244150
ANDV,2014-11-03,71.96,75,71.63,73.29,7307522
ANSS,2014-11-03,78.46,79,77.81,78.05,341895
ANTM,2014-11-03,126.61,127.59,125.83,126.31,1386568
AON,2014-11-03,86.19,87.32,85.875,87.18,1470853
AOS,2014-11-03,26.675,26.915,26.495,26.64,1089550
APA,2014-11-03,78.02,78.65,76.16,76.4,5192289
APC,2014-11-03,92.53,94.32,90.62,90.74,5730556
APD,2014-11-03,134.61,136.23,133.32,135.39,1684616
APH,2014-11-03,50.66,50.808,50,50.4,1158986
ARE,2014-11-03,83.24,83.82,82.57,83.79,665070
ARNC,2014-11-03,50.34,51.09,49.95,50.79,5322755
ATVI,2014-11-03,20.215,20.38,20.02,20.3,10383671
AVB,2014-11-03,156.14,158.21,155.9,158.13,939335
AVGO,2014-11-03,86.44,87.88,86.09,86.34,1594372
AVY,2014-11-03,46.93,47.11,46.39,46.56,881011
AWK,2014-11-03,53.37,53.62,53.07,53.31,572572
AXP,2014-11-03,90.32,91.21,90.22,90.85,3711518
AYI,2014-11-03,139.9,140.28,137.67,138.27,291528
AZO,2014-11-03,556,556,545,552.18,1340968
A,2014-11-03,39.9,41.24,39.49,40.84,4559916
BAC,2014-11-03,17.18,17.35,17.1,17.27,64109402
BAX,2014-11-03,70.13,70.13,69.42,69.68,3223095
BA,2014-11-03,125.35,126.2501,124.885,126.03,3907297
BBT,2014-11-03,37.94,38.09,37.71,37.89,4552694
BBY,2014-11-03,34.14,34.63,33.66,34.41,4209289
BDX,2014-11-03,128.54,128.68,126.87,127.42,1090071
BEN,2014-11-03,55.59,55.94,55.29,55.62,1488598
BF.B,2014-11-03,46.23,46.57,46.2,46.37,798788
BIIB,2014-11-03,320.78,323.2,319.6601,321.25,1196521
BK,2014-11-03,38.76,38.87,38.32,38.47,4562569
BLK,2014-11-03,342.94,344,337.051,338.8,669837
BLL,2014-11-03,32.115,32.265,31.565,31.695,3996324
BMY,2014-11-03,58.31,58.77,57.35,57.8,11951406
BRK.B,2014-11-03,140.88,140.91,139.55,140.81,3047900
BSX,2014-11-03,13.31,13.35,13.23,13.3,10502492
BWA,2014-11-03,56.49,57.64,56.49,57.07,2225531
BXP,2014-11-03,127.07,128.69,126.6149,128.69,1484610
CAG,2014-11-03,34.22,34.48,34.17,34.45,2538140
CAH,2014-11-03,78.66,78.92,78.37,78.58,1626095
CAT,2014-11-03,101.61,101.76,99.77,100.22,4435058
CA,2014-11-03,29.05,29.38,29.05,29.17,2413833
CBG,2014-11-03,32,32.45,31.98,32.31,1918406
CBOE,2014-11-03,59.25,60.95,59.17,60.51,1007106
CBS,2014-11-03,54.65,54.65,54.13,54.43,5738412
CB,2014-11-03,109.47,109.69,108.51,108.8,1281824
CCI,2014-11-03,78.71,79.82,78.28,78.99,5068443
CCL,2014-11-03,40.15,40.35,39.94,40.07,2840610
CDNS,2014-11-03,17.92,18.34,17.89,18.17,3510955
CELG,2014-11-03,106.53,107.57,106.0501,107.41,5247227
CERN,2014-11-03,63.32,63.75,63.05,63.26,1582531
CFG,2014-11-03,23.49,24,23.16,24,1826936
CF,2014-11-03,52.25,52.344,51.004,51.22,3802515
CHD,2014-11-03,36.19,36.65,35.8466,36.055,2258706
CHK,2014-11-03,22.44,22.84,21.75,21.79,14202921
CHRW,2014-11-03,69.28,69.438,67.88,68.69,1960947
CHTR,2014-11-03,158.99,161.96,158.31,161.69,865464
CINF,2014-11-03,49.7,50.77,49.7,50.6,695692
CI,2014-11-03,99.64,100.64,99.38,99.73,1659495
CLX,2014-11-03,99.98,100.47,98.86,99.83,1205088
CL,2014-11-03,66.8,67.46,66.71,67.41,2817371
CMA,2014-11-03,47.57,48.16,47.51,47.84,1234776
CMCSA,2014-11-03,27.63,27.905,27.63,27.8,23589522
CME,2014-11-03,84.11,85,83.83,84.79,1832820
CMG,2014-11-03,638.28,641,635.32,638.53,306381
CMI,2014-11-03,146.02,146.25,144.475,145.09,1720306
CMS,2014-11-03,32.73,33.105,32.73,32.99,1902126
CNC,2014-11-03,46.605,46.67,45.675,45.785,2338482
CNP,2014-11-03,24.63,25.1,24.56,24.88,6256527
COF,2014-11-03,83,83.32,82.51,82.67,2061015
COG,2014-11-03,31.44,31.75,30.67,30.81,4491366
COL,2014-11-03,84.37,84.928,84.05,84.16,1715198
COO,2014-11-03,164.89,165.53,162.14,162.69,421925
COP,2014-11-03,72.26,72.57,70.47,70.56,9549852
COST,2014-11-03,133.82,134.29,133.37,134.27,1949226
COTY,2014-11-03,16.62,17.34,16.62,17.11,1626454
CPB,2014-11-03,44.01,44.42,44.01,44.33,1637622
CRM,2014-11-03,63.92,64.5,63.43,63.59,3823145
CSCO,2014-11-03,24.45,24.59,24.45,24.58,16383403
CSX,2014-11-03,35.74,35.75,35.06,35.37,5472246
CTAS,2014-11-03,73.24,73.86,72.45,72.54,630622
CTL,2014-11-03,41.53,41.97,41.4,41.81,2222062
CTSH,2014-11-03,48.98,49.46,48.71,48.89,3404329
CTXS,2014-11-03,64.44,64.94,64.24,64.41,885945
CVS,2014-11-03,86.03,86.68,85.91,86.12,5218083
CVX,2014-11-03,119.83,119.97,116.46,116.78,10341474
CXO,2014-11-03,109.8,112.56,106.21,106.44,1720680
C,2014-11-03,53.42,53.75,53.02,53.47,12123477
DAL,2014-11-03,40.28,40.745,40.23,40.61,10764960
DE,2014-11-03,85.5,85.64,83.8,85,2709593
DFS,2014-11-03,63.95,64.25,63.6799,63.75,2063823
DGX,2014-11-03,63.52,63.52,61.61,62.11,3293615
DG,2014-11-03,62.88,63.3,62.5,63.1,2651841
DHI,2014-11-03,22.79,22.98,22.61,22.97,4030686
DHR,2014-11-03,80.35,80.38,79.73,79.97,2551248
DISCA,2014-11-03,35.35,35.73,35.01,35.67,3740344
DISCK,2014-11-03,34.98,35.22,34.58,35.17,3011570
DISH,2014-11-03,63.36,64.49,63.03,63.81,2605316
DIS,2014-11-03,91.24,91.82,91,91.71,5447877
DLR,2014-11-03,68.48,68.66,67.59,67.67,1489081
DLTR,2014-11-03,60.84,60.99,60.21,60.89,1783010
DOV,2014-11-03,79.55,80.81,79.165,79.78,2451759
DPS,2014-11-03,69.09,69.69,69.085,69.53,1468532
DRE,2014-11-03,18.99,19.36,18.89,19.34,3446246
DRI,2014-11-03,51.81,52.0925,51.495,51.98,1209569
DTE,2014-11-03,82.36,82.99,82.28,82.8,967685
DUK,2014-11-03,82.23,82.6,81.85,82.38,2347167
DVA,2014-11-03,78.08,78.41,77.5,78.03,806929
DVN,2014-11-03,60.21,61.1,58.38,58.54,4689913
D,2014-11-03,71.53,72.94,71.47,72.56,3224192
EA,2014-11-03,41.16,41.45,40.72,40.96,4294672
EBAY,2014-11-03,52.32,52.95,52.29,52.7,6992024
ECL,2014-11-03,111.64,111.64,109.89,110.1,1634511
ED,2014-11-03,63.33,63.75,63.2,63.6,1892513
EFX,2014-11-03,75.81,76.215,75.36,75.95,523974
EIX,2014-11-03,62.67,63.31,62.55,63.24,2152253
EL,2014-11-03,75.4,75.995,75.12,75.96,2895102
EMN,2014-11-03,82.51,83.055,81.72,82.03,2486316
EMR,2014-11-03,64.24,64.71,63.92,64.51,4040443
EOG,2014-11-03,95.05,96.81,92.89,93.32,7006687
EQIX,2014-11-03,208.84,210.92,208.04,210.82,1358864
EQR,2014-11-03,69.68,70.36,69.32,70.31,2202932
EQT,2014-11-03,94.15,95.4,91.55,91.88,1421846
ESRX,2014-11-03,76.82,77.21,76.31,77.1,3070671
ESS,2014-11-03,201.38,203.74,200.62,203.58,511495
ES,2014-11-03,49.48,49.67,49.34,49.58,1585400
ETFC,2014-11-03,22.31,22.92,22.31,22.44,2704102
ETN,2014-11-03,68.37,68.68,67.8,68.43,3955857
ETR,2014-11-03,84.3,84.31,83.48,83.85,2165159
EW,2014-11-03,60.435,60.515,59.8825,59.965,1633034
EXC,2014-11-03,36.55,36.84,36.18,36.4,5616984
EXPD,2014-11-03,42.69,42.86,42.1,42.7,1323386
EXPE,2014-11-03,84.74,86.74,84.49,85.93,2654424
EXR,2014-11-03,57.95,58.83,57.95,58.82,930015
FAST,2014-11-03,43.99,44.2,43.82,44.01,1101816
FBHS,2014-11-03,43.27,43.76,43.01,43.27,1372664
FB,2014-11-03,75.47,75.52,73.7,73.88,40727330
FCX,2014-11-03,28.7,28.78,27.6,27.79,18725796
FDX,2014-11-03,167.15,167.6197,165.71,167.2,1551097
FE,2014-11-03,37.34,37.5,37.19,37.45,2539649
FFIV,2014-11-03,122,125.435,122,124.37,1313258
FISV,2014-11-03,69.62,69.96,69.46,69.67,1035807
FIS,2014-11-03,58.62,58.75,58.14,58.33,1062416
FITB,2014-11-03,19.99,20.175,19.87,19.96,5112987
FLIR,2014-11-03,33.6,33.79,33.5,33.77,735132
FLR,2014-11-03,66.52,66.97,65.57,65.78,1673506
FLS,2014-11-03,67.95,68.26,67.19,67.58,1492197
FL,2014-11-03,56.01,56.48,55.76,56.17,1215068
FMC,2014-11-03,57.48,57.71,56.09,56.26,1355675
FOXA,2014-11-03,34.41,34.93,34.075,34.35,10385264
FOX,2014-11-03,33.05,33.56,32.895,33.11,2419191
FRT,2014-11-03,132.57,135.35,132.355,135.31,503086
FTI,2014-11-03,56.14,56.69,54.75,55.02,2150893
F,2014-11-03,14.1,14.17,13.94,13.99,31589885
GD,2014-11-03,139.76,140.4199,138.72,139.72,2339148
GE,2014-11-03,25.49,25.84,25.48,25.7,35086089
GGP,2014-11-03,25.91,26.41,25.82,26.4,3679613
GILD,2014-11-03,112.31,112.8,108.81,109.98,15356666
GIS,2014-11-03,52,52.73,51.8901,52.66,3463846
GLW,2014-11-03,20.41,20.73,20.4,20.55,10317990
GM,2014-11-03,31.35,31.46,30.79,31.18,9859119
GOOGL,2014-11-03,563.53,567.15,561.63,563.77,1544338
GOOG,2014-11-03,555.5,557.9,553.23,555.22,1378511
GPC,2014-11-03,96.96,97.67,96.35,97.14,677857
GPN,2014-11-03,40.235,40.5,40.165,40.195,1048976
GPS,2014-11-03,38.03,38.03,37.5,37.67,3704002
GRMN,2014-11-03,55.48,56.15,55.01,55.7,1118216
GS,2014-11-03,190.35,191.98,189.75,190.83,2305281
GT,2014-11-03,24.28,24.8,24.25,24.51,5139032
GWW,2014-11-03,246.8,248.39,245.95,247.6,409777
HAL,2014-11-03,55.5,55.94,53.67,53.88,11962855
HAS,2014-11-03,57.69,57.69,57.15,57.64,804027
HBAN,2014-11-03,9.95,9.95,9.82,9.86,6848647
HBI,2014-11-03,26.47,26.71,26.38,26.62,4322660
HCA,2014-11-03,70.34,72.54,69.84,70.23,4263577
HCN,2014-11-03,71.31,71.37,70.74,71.3,2732991
HCP,2014-11-03,44,44.1,43.59,43.95,3085002
HD,2014-11-03,96.81,96.83,95.975,96.09,7615378
HES,2014-11-03,85.14,86.25,82.98,83.26,3570487
HIG,2014-11-03,39.79,39.83,39.41,39.64,3000094
HII,2014-11-03,105.35,106.32,104.39,105.24,223191
HOG,2014-11-03,65.86,65.89,65.04,65.28,1153757
HOLX,2014-11-03,26.83,27.125,26.56,26.96,5570184
HON,2014-11-03,96.25,96.25,95.43,95.66,3090967
HP,2014-11-03,87.29,87.75,83.92,84.29,2064829
HRB,2014-11-03,32.41,32.49,32.165,32.22,1009977
HRL,2014-11-03,26.935,27.195,26.895,27.05,1307292
HRS,2014-11-03,69.7,70.15,69.55,70.11,550683
HSIC,2014-11-03,60.035,60.225,59.69,59.855,816184
HST,2014-11-03,23.18,23.5,23.15,23.22,6751020
HSY,2014-11-03,96,96.68,95.87,96.33,1419168
HUM,2014-11-03,139,139.75,137.64,138.48,818000
IBM,2014-11-03,164.25,164.54,163.375,164.36,4690274
ICE,2014-11-03,41.69,42.23,41.69,41.958,5647710
IDXX,2014-11-03,71.045,71.495,69.99,71.415,1137064
IFF,2014-11-03,99.51,99.79,97.49,98.17,552055
ILMN,2014-11-03,192.58,196.83,192.58,194.33,1048766
INCY,2014-11-03,66.93,68.34,66.29,67.97,1844615
INFO,2014-11-03,25.54,25.54,24.4,24.61,508268
INTC,2014-11-03,33.81,34.48,33.79,34.31,28703617
INTU,2014-11-03,88.24,88.81,87.87,88.34,858664
IPG,2014-11-03,19.4,19.4,19.18,19.25,2337834
IP,2014-11-03,50.62,50.9499,50.17,50.62,2540740
IQV,2014-11-03,59,60.71,58.41,59.65,1558223
IRM,2014-11-03,36.05,36.93,35.88,36.65,3353524
IR,2014-11-03,62.59,62.67,61.56,61.81,2350239
ISRG,2014-11-03,162.3532,166.9398,162.1032,165.2798,832047
ITW,2014-11-03,90.96,91.33,90.43,90.9,2129050
IT,2014-11-03,80.77,81.34,80.33,80.8,367309
IVZ,2014-11-03,40.42,40.62,40,40.17,2138724
JBHT,2014-11-03,79.41,80.3325,79.07,80.05,1051526
JCI,2014-11-03,44.9319,45.068,44.623,44.7644,1784355
JEC,2014-11-03,47.43,47.61,46.99,47.07,1038565
JNJ,2014-11-03,107.83,108.12,106.75,107.46,7084618
JNPR,2014-11-03,21.05,21.11,20.83,21.07,6262589
JPM,2014-11-03,60.79,61.15,60.36,60.88,11854189
JWN,2014-11-03,72.6,72.72,72,72.54,960578
KEY,2014-11-03,13.19,13.31,13.15,13.22,11754468
KIM,2014-11-03,25,25.31,24.96,25.28,3629751
KLAC,2014-11-03,79.04,80.52,79.015,79.95,1896302
KMB,2014-11-03,109.44,111.38,109.07,111.36,2298667
KMI,2014-11-03,38.72,38.92,38.38,38.5,13379133
KMX,2014-11-03,55.88,56.865,55.88,56.32,1709447
KORS,2014-11-03,78.7,79.06,77.33,77.99,4306021
KO,2014-11-03,41.79,42.28,41.59,41.81,13239536
KR,2014-11-03,27.865,28.265,27.85,28.22,5586206
KSS,2014-11-03,54.28,55,54.01,54.95,2184598
KSU,2014-11-03,122.73,122.96,120.77,121.54,728642
K,2014-11-03,63.64,64.27,63.64,64.1,1528306
LB,2014-11-03,72.36,72.62,71.46,72.44,2064258
LEG,2014-11-03,39.35,39.94,39.3001,39.92,1189762
LEN,2014-11-03,42.5098,42.6961,41.8922,42.4706,2292823
LH,2014-11-03,104.79,105,99.65,101.23,8324017
LKQ,2014-11-03,28.55,28.98,28.32,28.79,1886512
LLL,2014-11-03,121.3,122.34,119.725,121.46,962075
LLY,2014-11-03,66.05,66.66,66.03,66.54,3448370
LMT,2014-11-03,191.3,191.93,188.63,190.75,1146009
LNC,2014-11-03,53.84,54.91,53.65,54.57,2289941
LNT,2014-11-03,30.955,31.365,30.925,31.195,779722
LOW,2014-11-03,57.2,57.5,56.93,57.45,5337193
LRCX,2014-11-03,77.74,79.72,77.65,79.14,1454334
LUK,2014-11-03,23.75,23.93,23.61,23.65,1196047
LUV,2014-11-03,34.55,35.32,34.47,35.31,7106416
LYB,2014-11-03,91.89,92.5,89.03,89.22,6612284
L,2014-11-03,43.49,43.58,42.895,43.12,1189768
MAA,2014-11-03,70.81,71.96,70.42,71.94,520791
MAC,2014-11-03,70.56,71.36,70.36,71.28,735208
MAR,2014-11-03,75.91,76.15,74.95,75.8,2427487
MAS,2014-11-03,22.1,22.33,21.905,22.2,6928784
MAT,2014-11-03,31.17,31.27,30.875,31.13,6085816
MA,2014-11-03,83.82,84.345,83.82,84.13,6661367
MCD,2014-11-03,93.78,93.78,93.02,93.61,4069904
MCHP,2014-11-03,43.1,43.7,42.93,43.21,2206015
MCK,2014-11-03,204,204.95,202.68,203.39,848345
MCO,2014-11-03,99.42,99.62,98.71,99.13,889913
MDLZ,2014-11-03,35.21,35.46,35.12,35.41,8322173
MDT,2014-11-03,68.12,68.39,67.58,68.15,4436013
MET,2014-11-03,54.52,54.575,54.07,54.3,5185111
MGM,2014-11-03,23.23,23.295,22.91,23.02,9505758
MHK,2014-11-03,142.44,142.44,139.45,140.54,956342
MKC,2014-11-03,70.65,71.32,70.555,71.13,523559
MLM,2014-11-03,117.75,118.185,116.62,117.49,874974
MMC,2014-11-03,54.3,54.77,54.3,54.74,2082827
MMM,2014-11-03,153.14,154.39,152.98,153.3,2376427
MNST,2014-11-03,33.6166,34.29,33.5933,33.7433,2916234
MON,2014-11-03,115.26,115.5699,113.43,113.93,3428647
MOS,2014-11-03,44.32,44.46,43.41,43.8,2894590
MO,2014-11-03,48.29,49.07,48.29,48.92,5339784
MPC,2014-11-03,45.69,46.26,45.5525,45.81,10483736
MRK,2014-11-03,57.95,58.93,57.57,58.92,10179080
MRO,2014-11-03,35.56,35.78,34.45,34.57,8408242
MSFT,2014-11-03,46.89,47.46,46.73,47.44,23130397
MSI,2014-11-03,64.51,64.97,64.1,64.68,2593196
MS,2014-11-03,35.05,35.2,34.64,34.71,8006630
MTB,2014-11-03,122.62,122.76,121.49,121.7,451596
MTD,2014-11-03,258.37,261.66,257.71,259.63,170869
MU,2014-11-03,33.19,33.91,32.98,33.51,19657739
MYL,2014-11-03,53.6,54,53.2503,53.59,3313445
M,2014-11-03,57.96,58,56.95,57.25,5436758
NAVI,2014-11-03,19.73,20.1,19.58,20,2863163
NBL,2014-11-03,58.08,58.2,55.75,55.87,3798986
NCLH,2014-11-03,39.2,39.625,38.55,39.07,1351317
NDAQ,2014-11-03,43.11,43.69,43,43.53,842263
NEE,2014-11-03,100.32,101.04,99.65,100.81,2244689
NEM,2014-11-03,18.85,19.19,18.53,19.12,13148338
NFLX,2014-11-03,56.1757,56.5028,55.0157,55.4871,17608381
NFX,2014-11-03,32.81,33.89,31.42,31.69,3451444
NI,2014-11-03,42.06,42.75,41.92,42.63,2424130
NKE,2014-11-03,46.675,46.74,46.435,46.725,4863412
NLSN,2014-11-03,42.6,42.79,42.1,42.19,1802878
NOC,2014-11-03,137.79,137.89,136.21,136.96,1254148
NOV,2014-11-03,71.97,72.6,70.35,70.72,5805987
NRG,2014-11-03,30.1,30.55,30.02,30.43,4763066
NSC,2014-11-03,110.5,110.95,108.55,109.41,2623617
NTAP,2014-11-03,42.8,43.45,42.61,43.07,2224151
NTRS,2014-11-03,66.23,66.505,65.66,65.79,1376414
NUE,2014-11-03,53.85,54,52.87,53.35,1976229
NVDA,2014-11-03,19.99,20.06,19.77,19.87,7719851
NWL,2014-11-03,33.55,34.15,33.37,34.04,3910484
NWSA,2014-11-03,15.77,15.78,15.43,15.56,2643640
NWS,2014-11-03,15.02,15.23,15.02,15.1,349661
OKE,2014-11-03,59.13,59.66,58.22,58.39,1666177
OMC,2014-11-03,72.09,72.8,72.09,72.62,1197252
ORCL,2014-11-03,39.02,39.04,38.76,38.99,10318830
ORLY,2014-11-03,175.65,176.4625,175.37,175.86,2862657
OXY,2014-11-03,88.99,89.38,86.9,87.14,5358513
O,2014-11-03,46.15,47,46.13,46.93,2243541
PAYX,2014-11-03,46.88,47.319,46.88,47.06,2257294
PBCT,2014-11-03,14.66,14.7,14.5,14.53,3163825
PCAR,2014-11-03,65.2,65.88,64.9,65.39,1991882
PCG,2014-11-03,50.5,51.06,50.3,50.94,3373348
PCLN,2014-11-03,1211.69,1229,1197,1198.52,1102406
PDCO,2014-11-03,43.19,43.25,42.96,43.08,296298
PEG,2014-11-03,41.34,41.935,41.22,41.62,2735407
PEP,2014-11-03,95.94,96.4298,95.61,95.83,4328966
PFE,2014-11-03,29.9,30.2,29.86,30.19,21736423
PFG,2014-11-03,52.23,52.4,51.69,52,1806329
PGR,2014-11-03,26.41,26.5,26.24,26.49,2155702
PG,2014-11-03,86.66,87.39,86.2,87.38,7782249
PHM,2014-11-03,19.23,19.469,19.01,19.4,4218774
PH,2014-11-03,127.42,127.6932,125.77,126.77,1239064
PKG,2014-11-03,72.17,72.4,71.44,71.77,798624
PKI,2014-11-03,43.34,44.07,43.104,43.81,951374
PLD,2014-11-03,41.72,41.95,41.6,41.83,2284582
PM,2014-11-03,88.85,89.5,88.6,89.19,3361648
PNC,2014-11-03,86.71,86.94,86.26,86.54,1432729
PNR,2014-11-03,67.25,67.44,66.46,66.73,1161864
PNW,2014-11-03,61.75,62.27,61.365,62.25,1066633
PPG,2014-11-03,102.025,102.392,99.94,100.185,2409226
PPL,2014-11-03,35.02,35.25,34.89,35.14,4330297
PRGO,2014-11-03,160.59,161.15,159.23,159.95,884524
PRU,2014-11-03,88.55,89.1,87.72,87.88,2069652
PSA,2014-11-03,184.32,186.71,183.4,186.57,733406
PSX,2014-11-03,78.46,78.85,76.38,76.68,5523687
PVH,2014-11-03,114.74,115.84,114.14,114.87,764907
PWR,2014-11-03,34.17,34.18,33.69,33.77,1337181
PXD,2014-11-03,190.74,195.79,186.15,188.14,2494276
PX,2014-11-03,126.2,126.3,123.8,124.42,1870365
QCOM,2014-11-03,78.31,78.53,77.96,78.24,8732669
RCL,2014-11-03,68.4,69.3,67.66,68.4,1739628
REGN,2014-11-03,395.27,397.98,389.12,395.26,854726
REG,2014-11-03,60.88,61.58,60.6,61.37,746344
RE,2014-11-03,171.68,171.68,169.76,170.71,236741
RF,2014-11-03,9.89,10.08,9.88,10.03,17205593
RHI,2014-11-03,54.74,55.01,54.39,54.57,1142938
RHT,2014-11-03,58.93,59.56,58.66,59.15,1763150
RJF,2014-11-03,56.32,56.76,55.71,55.85,776079
RL,2014-11-03,164.75,166.56,164.32,165.68,684913
RMD,2014-11-03,52,52.08,51.52,51.71,622860
ROK,2014-11-03,112.35,112.78,110.665,110.84,714969
ROP,2014-11-03,158.2,159.74,157.43,158.61,524509
ROST,2014-11-03,40.37,40.7099,40.235,40.62,1949562
RRC,2014-11-03,69.19,69.99,66.225,66.77,2927529
RSG,2014-11-03,37.8,38.09,37.55,38.07,3562764
RTN,2014-11-03,104,104.3,102.95,103.38,1222079
SBAC,2014-11-03,112,112.96,111.33,112.33,2139244
SBUX,2014-11-03,37.985,38.135,37.735,38.05,10606936
SCG,2014-11-03,54.9,55.63,54.83,55.53,963211
SCHW,2014-11-03,28.75,28.85,28.315,28.44,6858084
SEE,2014-11-03,36.26,36.635,35.81,36.34,1850137
SHW,2014-11-03,229.88,230.55,227.87,229.28,700446
SIG,2014-11-03,120.4,120.83,119.05,119.65,834741
SJM,2014-11-03,103.78,104.52,103.61,104.07,335826
SLB,2014-11-03,98.02,99.18,96.16,96.52,7752560
SLG,2014-11-03,115.68,116.65,115.3,116.5,1287401
SNA,2014-11-03,131.77,133.26,131.37,132.62,255121
SNI,2014-11-03,77.29,77.92,77.18,77.81,983589
SNPS,2014-11-03,41.06,41.25,40.97,41.16,707455
SO,2014-11-03,46.42,46.91,46.37,46.77,6521691
SPGI,2014-11-03,90.83,91.14,89.88,90.24,1472767
SPG,2014-11-03,179.8,182.61,179.36,182.42,2472884
SRCL,2014-11-03,126.37,127.98,125.58,126.53,453343
SRE,2014-11-03,110.25,111.44,109.76,110.84,905010
STI,2014-11-03,39.29,39.48,38.96,39.02,2454884
STT,2014-11-03,75.62,76.11,75,75.86,1905955
STX,2014-11-03,62.93,64.88,62.71,64.17,4963393
STZ,2014-11-03,91.62,92.6,91.62,91.94,1043041
SWKS,2014-11-03,58.47,60.65,58.26,60.23,5158237
SWK,2014-11-03,93.75,94.39,93.48,93.61,847236
SYF,2014-11-03,27.08,27.76,26.85,27.34,983895
SYK,2014-11-03,87.36,87.8,86.74,86.85,1241251
SYMC,2014-11-03,24.85,25.35,24.82,25.2,5338068
SYY,2014-11-03,38.23,38.23,37.25,37.49,5357445
TAP,2014-11-03,74.47,75.26,73.895,74.55,2277309
TDG,2014-11-03,187.12,187.16,184.97,185.8,327316
TEL,2014-11-03,61.09,61.94,61,61.41,2290489
TGT,2014-11-03,61.82,61.98,61.14,61.59,2733957
TIF,2014-11-03,96.28,96.93,95.72,96.34,656601
TJX,2014-11-03,64.1,64.13,63.231,63.9,3536791
TMK,2014-11-03,52.91,53.14,52.71,53.03,1041594
TMO,2014-11-03,116.82,119.06,116.82,118.4,1886692
TPR,2014-11-03,34.44,34.57,33.9,33.94,4653049
TRIP,2014-11-03,89.33,89.35,85,85.21,2787692
TROW,2014-11-03,81.7,82.74,81.51,82.18,1449750
TRV,2014-11-03,100.81,100.91,99.94,99.95,3703501
TSCO,2014-11-03,73.22,73.84,72.99,73.42,1058692
TSN,2014-11-03,40.35,40.97,40.35,40.83,3081976
TSS,2014-11-03,33.86,34.07,33.715,33.79,1287757
TWX,2014-11-03,79.57,79.72,78.05,78.76,7809663
TXN,2014-11-03,49.65,50.3,49.55,50.08,6921468
TXT,2014-11-03,41.53,41.84,41.31,41.41,1380290
T,2014-11-03,34.97,35.03,34.61,34.84,22214516
UAA,2014-11-03,32.855,33.345,32.78,32.995,4648102
UAL,2014-11-03,52.95,54.46,52.81,54.28,4793581
UDR,2014-11-03,30.31,30.74,30.27,30.71,1500831
UHS,2014-11-03,103.64,107.79,102.84,103.44,908740
ULTA,2014-11-03,121.44,122.09,119.25,119.91,954186
UNH,2014-11-03,95.45,95.665,94.5,94.86,4004311
UNM,2014-11-03,33.46,33.93,33.38,33.75,1646000
UNP,2014-11-03,116.57,116.57,114.9101,115.26,3934899
UPS,2014-11-03,104.91,105.72,104.66,105.64,3592388
URI,2014-11-03,109.92,113.61,109.9001,111.81,1662982
USB,2014-11-03,42.39,43,42.39,42.92,7517231
UTX,2014-11-03,107.42,107.5,106.03,106.3,4594031
VAR,2014-11-03,84.58,84.6,83.245,83.76,1048035
VFC,2014-11-03,67.88,68.0025,67.53,67.9,1372026
VIAB,2014-11-03,72.67,72.89,72.42,72.83,2960296
VLO,2014-11-03,50.17,51.25,50.03,50.34,7701699
VMC,2014-11-03,61.64,62.79,61.27,62.4,2139897
VNO,2014-11-03,109.34,111.01,109.18,110.82,1180042
VRSK,2014-11-03,62.52,63,61.89,62,394865
VRSN,2014-11-03,59.67,60.18,59.49,59.56,675726
VRTX,2014-11-03,112.64,113.35,111.61,112.98,1046824
VTR,2014-11-03,68.37,68.95,68.19,68.75,2872113
VZ,2014-11-03,50.49,50.65,50.05,50.39,11575699
V,2014-11-03,60.245,60.8,59.75,60.385,12726516
WAT,2014-11-03,111,111.95,111,111.68,392046
WBA,2014-11-03,64.32,65.39,64.03,64.98,4865436
WDC,2014-11-03,98.72,101.47,98.5,100.75,2789848
WEC,2014-11-03,49.66,50.23,49.66,49.92,2156563
WFC,2014-11-03,53.22,53.6,53.09,53.37,14349464
WHR,2014-11-03,171.56,173.27,170.62,172.6,787516
WMB,2014-11-03,55.52,56.81,55.24,55.68,5049916
WMT,2014-11-03,76.35,76.38,75.59,76.28,6887875
WM,2014-11-03,48.79,48.89,48.25,48.61,2212916
WU,2014-11-03,16.99,17.52,16.94,17.1,12452649
WYNN,2014-11-03,189.96,191.73,188.45,189.51,1225660
WYN,2014-11-03,77.65,78.57,77.27,77.58,1562629
WY,2014-11-03,33.88,34.39,33.88,34.28,3013750
XEC,2014-11-03,114.62,116.5,109.88,110.41,1893959
XEL,2014-11-03,33.62,33.84,33.48,33.75,3243804
XLNX,2014-11-03,44.42,44.63,44.16,44.22,2858983
XL,2014-11-03,33.82,33.945,33.71,33.86,1491270
XOM,2014-11-03,96.56,97.1,94.8,95.26,13410561
XRAY,2014-11-03,50.61,50.94,50.41,50.71,1032470
XRX,2014-11-03,53.08,53.36,52.6,53.16,1607864
XYL,2014-11-03,36.34,36.43,35.87,36.04,781110
YUM,2014-11-03,71.72,71.84,71.18,71.56,3074768
ZBH,2014-11-03,111.18,111.5,109.5,110.41,789408
ZION,2014-11-03,29,29.265,28.87,29.06,1415308
ZTS,2014-11-03,37.08,37.82,37.024,37.72,4071275
AAL,2014-11-04,42.83,43.7,42.499,42.7,17421198
AAPL,2014-11-04,109.36,109.49,107.72,108.6,41574365
AAP,2014-11-04,147.09,148.75,147.09,148.44,1029203
ABBV,2014-11-04,63.21,63.61,62.32,62.66,9741769
ABC,2014-11-04,86.63,88.215,86.495,88.19,2796558
ABT,2014-11-04,43.02,43.635,43.02,43.61,4187088
ACN,2014-11-04,80.89,81.29,80.78,81.15,2371329
ADBE,2014-11-04,69.95,71.1,69.75,71.07,2995992
ADI,2014-11-04,49.6,49.92,49.33,49.45,1684474
ADM,2014-11-04,49.05,49.75,48.6,49.54,5273590
ADP,2014-11-04,82.35,83.36,82,83.15,2508301
ADSK,2014-11-04,57.58,58.37,57.53,58.24,2154083
ADS,2014-11-04,281.1,281.75,275.91,278.11,537041
AEE,2014-11-04,43.02,43.16,42.26,42.4,1100510
AEP,2014-11-04,58.67,58.95,58.03,58.13,2155863
AES,2014-11-04,14.11,14.14,13.69,13.76,4371647
AET,2014-11-04,82.19,84.05,82.12,83.71,3518931
AFL,2014-11-04,59.25,59.82,59.11,59.48,2554619
AGN,2014-11-04,246.73,248.85,243.25,245.32,2570132
AIG,2014-11-04,53.8,53.85,52.9,53.4,15411863
AIV,2014-11-04,36.46,36.64,36.08,36.26,2086694
AIZ,2014-11-04,68.61,68.98,68.28,68.67,387812
AJG,2014-11-04,47.86,48.12,47.71,47.91,723309
AKAM,2014-11-04,59.61,60.09,58.99,59.63,1158623
ALB,2014-11-04,59.03,59.22,58.55,58.8,1421543
ALGN,2014-11-04,51.95,52.42,51.76,52.23,506764
ALK,2014-11-04,54.74,55.92,54.6805,55.39,1492070
ALLE,2014-11-04,53.39,53.84,53.09,53.12,1120769
ALL,2014-11-04,64.9,65.15,64.58,64.89,2210752
ALXN,2014-11-04,191.4,193.19,189.26,191.3,612220
AMAT,2014-11-04,22.14,22.283,21.905,22.08,12057951
AMD,2014-11-04,2.9,2.905,2.75,2.83,12524608
AME,2014-11-04,52,52,51.26,51.32,838591
AMGN,2014-11-04,160.69,161.99,159.17,160.41,3719005
AMG,2014-11-04,192,192.83,190.26,191.95,514790
AMP,2014-11-04,126.47,128,126.15,127.98,1153155
AMT,2014-11-04,96.96,97.29,95.72,96.88,3145188
AMZN,2014-11-04,303.99,304.25,300.17,302.81,3427384
ANDV,2014-11-04,72.66,73.64,71.64,72.95,3126090
ANSS,2014-11-04,78.01,78.4,77.39,77.45,470486
ANTM,2014-11-04,126.31,128.09,126.31,126.83,1796897
AON,2014-11-04,87.26,88.53,86.8,88.45,1575199
AOS,2014-11-04,26.595,26.725,26.2,26.225,1147514
APA,2014-11-04,75.42,76,73.58,74.21,5463144
APC,2014-11-04,89.72,90.09,87.79,89.12,9634786
APD,2014-11-04,135,135.17,133.07,133.67,1935189
APH,2014-11-04,50.42,50.66,49.72,49.98,1241785
ARE,2014-11-04,83.89,84.23,82.75,83.37,383366
ARNC,2014-11-04,50.55,50.61,49.29,49.68,4404742
ATVI,2014-11-04,20.33,20.45,19.83,19.95,12161891
AVB,2014-11-04,158.67,159.75,157.16,159.61,805042
AVGO,2014-11-04,85.9,86.56,84.86,85.36,1828781
AVY,2014-11-04,46.46,46.911,46.32,46.61,523566
AWK,2014-11-04,53.03,53.49,52.42,52.55,1014438
AXP,2014-11-04,90.62,91.43,90.5,91.38,3163147
AYI,2014-11-04,138.47,139.51,137.22,138.29,240121
AZO,2014-11-04,552.19,557.945,550.29,554.36,230179
A,2014-11-04,40.26,40.83,39.84,40.18,5765189
BAC,2014-11-04,17.22,17.3,17.02,17.21,53515435
BAX,2014-11-04,69.11,69.4,68.17,68.45,8168616
BA,2014-11-04,125.94,126.71,125.2601,125.84,3684838
BBT,2014-11-04,37.94,37.96,37.61,37.92,2569158
BBY,2014-11-04,34.38,34.64,33.99,34.36,2875569
BDX,2014-11-04,129.5,131.15,125.94,126.34,1563527
BEN,2014-11-04,55.48,55.77,55.11,55.68,1108783
BF.B,2014-11-04,46.365,46.685,46.17,46.31,587820
BIIB,2014-11-04,319.9,323.88,319.03,322.06,1130652
BK,2014-11-04,38.37,38.76,38.31,38.7,4877808
BLK,2014-11-04,338.38,342.89,337.44,341.53,753663
BLL,2014-11-04,31.765,32.195,31.695,31.965,3188648
BMY,2014-11-04,57.72,58.39,57.59,57.84,6774404
BRK.B,2014-11-04,141.06,142.24,140.88,142.18,3507900
BSX,2014-11-04,13.24,13.3,13.175,13.26,10239842
BWA,2014-11-04,56.68,57,55.272,55.71,1520455
BXP,2014-11-04,128.81,129.33,127.97,129.03,943902
CAG,2014-11-04,34.48,34.52,34.31,34.35,2805906
CAH,2014-11-04,78.9,79.73,78.48,79.51,2221613
CAT,2014-11-04,99.75,100,98.04,98.61,4848950
CA,2014-11-04,29.06,29.46,29.03,29.38,2233779
CBG,2014-11-04,32.23,32.4,31.93,32.17,1281981
CBOE,2014-11-04,60.91,62.55,60.75,62.15,1242882
CBS,2014-11-04,53.4,53.4,51.32,51.99,14822588
CB,2014-11-04,108.92,110.38,108.9,109.73,2090759
CCI,2014-11-04,78.95,79.17,77.69,78.16,4831079
CCL,2014-11-04,40.28,40.28,39.61,39.97,2509981
CDNS,2014-11-04,18.16,18.32,18,18.09,2223295
CELG,2014-11-04,106.65,107,105.04,105.75,5134787
CERN,2014-11-04,63.2,63.89,63.11,63.48,1318231
CFG,2014-11-04,23.74,23.91,23.43,23.6,1474474
CF,2014-11-04,51,51.354,50.29,50.494,4621900
CHD,2014-11-04,36.125,36.81,35.965,36.775,1523890
CHK,2014-11-04,21.46,21.62,20.95,21.29,10429937
CHRW,2014-11-04,68.93,70.62,68.8367,70.12,3034515
CHTR,2014-11-04,160.64,162.05,157.61,158.44,682907
CINF,2014-11-04,50.56,50.94,50.4955,50.905,522792
CI,2014-11-04,99.5,101.27,99.48,101.02,3345376
CLX,2014-11-04,99.59,102.18,99.59,100.93,1241817
CL,2014-11-04,67.17,68.15,67.14,68.05,3836252
CMA,2014-11-04,47.82,48.09,47.27,47.74,1162022
CMCSA,2014-11-04,27.81,27.865,27.1,27.315,27244346
CME,2014-11-04,84.68,85.38,84.59,85.27,1734078
CMG,2014-11-04,640.37,649.3,638.002,647.68,407986
CMI,2014-11-04,143.49,144.4,141.26,141.77,4094127
CMS,2014-11-04,32.94,33.27,32.74,32.8,1995505
CNC,2014-11-04,45.84,46.665,45.545,46.02,1235410
CNP,2014-11-04,24.79,24.92,24.39,24.64,4808668
COF,2014-11-04,82.77,82.84,81.84,82.47,2199380
COG,2014-11-04,30.41,30.91,29.87,30.73,5129765
COL,2014-11-04,84.16,84.85,84.06,84.32,1603004
COO,2014-11-04,162.81,164.41,162.25,163.07,265465
COP,2014-11-04,69.2,69.84,68.21,68.77,10962362
COST,2014-11-04,134.61,136.72,133.99,136.55,2802823
COTY,2014-11-04,17.12,17.24,16.5,16.8,1491667
CPB,2014-11-04,44.37,44.75,44.29,44.46,1615803
CRM,2014-11-04,63.44,63.96,62.99,63.57,2655085
CSCO,2014-11-04,24.6,24.91,24.58,24.88,24620912
CSX,2014-11-04,34.83,35.28,34.58,34.6,17315152
CTAS,2014-11-04,71.94,72.3,71.11,71.42,1357458
CTL,2014-11-04,41.81,41.95,41.42,41.63,1894544
CTSH,2014-11-04,48.96,49.15,48.4,48.49,6746205
CTXS,2014-11-04,64.32,64.9,64.16,64.67,963827
CVS,2014-11-04,84.85,86.21,83.61,85.47,6300013
CVX,2014-11-04,115.99,116.02,114.795,115.37,9585771
CXO,2014-11-04,103.93,104.885,102.05,102.72,1703703
C,2014-11-04,53.28,53.32,52.6256,53.19,13618005
DAL,2014-11-04,41.5,42.86,41.5,42.32,19149899
DE,2014-11-04,84.74,84.85,84.09,84.55,2643139
DFS,2014-11-04,63.58,64.36,63.44,64.2,3372867
DGX,2014-11-04,61.11,61.72,59.25,61.36,7937435
DG,2014-11-04,62.85,64.1,62.85,64,4212370
DHI,2014-11-04,22.93,22.99,22.59,22.64,3536979
DHR,2014-11-04,79.98,80.25,79.65,79.99,1887992
DISCA,2014-11-04,32.66,33.54,32.03,33.31,11848428
DISCK,2014-11-04,31.7,33.46,31.4105,33.37,6659648
DISH,2014-11-04,60.72,63.91,60.5,63.26,3620962
DIS,2014-11-04,91.97,91.98,89.8,90.35,7928517
DLR,2014-11-04,67.64,67.81,67.14,67.75,767198
DLTR,2014-11-04,60.65,60.91,60.555,60.85,1019387
DOV,2014-11-04,80.33,80.52,78.78,79.09,9031681
DPS,2014-11-04,69.64,70.54,69.63,70.35,1617477
DRE,2014-11-04,19.35,19.405,19.09,19.39,2739369
DRI,2014-11-04,52,52.78,51.99,52.73,1258161
DTE,2014-11-04,82.94,83.47,82.17,82.39,643631
DUK,2014-11-04,82.44,82.8,81.84,82.23,2402121
DVA,2014-11-04,77.83,78.21,77.39,77.84,697898
DVN,2014-11-04,57.03,57.55,55.44,56.02,6075728
D,2014-11-04,72.61,72.8207,71.4197,71.82,1964494
EA,2014-11-04,40.75,41,40.4,40.64,4099416
EBAY,2014-11-04,52.56,53.33,52.36,53.27,7728188
ECL,2014-11-04,110.05,110.28,108.71,109.35,1253543
ED,2014-11-04,63.69,63.9999,63.21,63.38,1572345
EFX,2014-11-04,75.86,76.075,75.46,75.54,376386
EIX,2014-11-04,63.34,63.51,62.19,62.31,2237288
EL,2014-11-04,73.15,73.92,71.96,72,4669899
EMN,2014-11-04,82.47,82.61,80,80.52,2611923
EMR,2014-11-04,65.05,65.41,63.78,64.19,6902586
EOG,2014-11-04,89.67,90.9935,89,90.28,8207985
EQIX,2014-11-04,210.02,211.39,209.05,210.74,678331
EQR,2014-11-04,70.11,70.3,69.33,69.91,1767869
EQT,2014-11-04,90.65,93.02,89.62,92.96,2076611
ESRX,2014-11-04,77.03,77.43,76.57,77.04,2818202
ESS,2014-11-04,203.66,204.79,201.995,204.56,300083
ES,2014-11-04,49.49,49.97,49.23,49.51,1226000
ETFC,2014-11-04,22.33,22.47,22.044,22.44,2202067
ETN,2014-11-04,68.34,68.56,67.36,67.91,2911542
ETR,2014-11-04,80.77,83.75,80.04,82.47,1756960
EW,2014-11-04,60.05,60.415,59.655,59.89,2156528
EXC,2014-11-04,36.34,36.6,36.02,36.47,5560868
EXPD,2014-11-04,43,44.915,43,44.39,2459504
EXPE,2014-11-04,85.19,85.31,82.45,83.89,3161484
EXR,2014-11-04,58.76,58.97,58.24,58.49,493887
FAST,2014-11-04,43.93,44.38,43.85,44.22,1137807
FBHS,2014-11-04,42.96,43.1,42.02,42.44,931067
FB,2014-11-04,74.23,75.77,73.65,75.76,39326471
FCX,2014-11-04,27.68,28.14,27.6,27.79,10305044
FDX,2014-11-04,167.73,168.64,166.9,166.96,2429325
FE,2014-11-04,37.38,37.72,36.7,36.92,4193939
FFIV,2014-11-04,124.88,126.65,124.4,125.64,1386368
FISV,2014-11-04,69.7,70.18,69.13,69.15,1296341
FIS,2014-11-04,58.18,58.55,58.03,58.23,1168981
FITB,2014-11-04,19.9,20,19.705,19.81,5085314
FLIR,2014-11-04,33.67,34.32,33.6,33.83,709271
FLR,2014-11-04,65.41,65.48,63.632,63.77,1875962
FLS,2014-11-04,67.38,67.38,66.035,66.3,1080168
FL,2014-11-04,54.17,54.17,52.25,53.63,7334904
FMC,2014-11-04,56.4,56.48,55.7,55.78,1317383
FOXA,2014-11-04,34.15,34.16,32.49,33.33,26729986
FOX,2014-11-04,32.77,32.91,31.41,31.99,5900859
FRT,2014-11-04,134.83,135.97,134.44,135.91,295588
FTI,2014-11-04,54.58,54.59,53.54,53.91,1865091
F,2014-11-04,13.94,14,13.86,13.95,19695724
GD,2014-11-04,139.65,140.89,139.3,140.79,1965177
GE,2014-11-04,25.73,25.8,25.59,25.7,22553888
GGP,2014-11-04,26.39,26.49,26.115,26.38,3709196
GILD,2014-11-04,109.62,110.65,108.97,109.72,10206800
GIS,2014-11-04,52.72,52.96,52.59,52.86,3903781
GLW,2014-11-04,20.53,20.68,20.4,20.68,10985702
GM,2014-11-04,31.04,31.31,30.68,30.82,12058309
GOOGL,2014-11-04,561.16,564.79,558.3,564.19,1386509
GOOG,2014-11-04,553,555.5,549.3,554.11,1240761
GPC,2014-11-04,97.3,98.09,96.83,97.83,924435
GPN,2014-11-04,40.165,41.425,40,41.395,1834608
GPS,2014-11-04,37.58,37.79,37.27,37.32,4144592
GRMN,2014-11-04,55.62,56.01,55.29,55.84,831821
GS,2014-11-04,190.47,190.97,188.82,190.27,2027621
GT,2014-11-04,24.35,24.48,23.765,23.98,4933263
GWW,2014-11-04,247.23,249.9,247.01,249.43,361289
HAL,2014-11-04,52.84,52.87,50.06,51.18,20019208
HAS,2014-11-04,57.56,57.93,57.19,57.36,741718
HBAN,2014-11-04,9.83,9.92,9.78,9.905,5703172
HBI,2014-11-04,26.4725,26.6925,26.3125,26.675,3700668
HCA,2014-11-04,70.36,70.52,68.86,69.34,5719216
HCN,2014-11-04,71.06,72.24,70.83,72.23,2422583
HCP,2014-11-04,44.1,44.59,43.9,44.38,2866976
HD,2014-11-04,96.06,96.18,95.19,95.96,5349563
HES,2014-11-04,80,81.73,79.88,81.44,3529430
HIG,2014-11-04,39.62,39.83,39.21,39.67,3954301
HII,2014-11-04,105.2,105.83,104.74,105.49,360300
HOG,2014-11-04,65.03,65.11,64.08,64.11,1633005
HOLX,2014-11-04,26.87,27.08,26.76,27.04,1924748
HON,2014-11-04,95.7,95.86,94.88,95.29,2691258
HP,2014-11-04,82.43,82.61,80.52,80.69,1775898
HRB,2014-11-04,32.07,32.11,31.77,32,823340
HRL,2014-11-04,27.045,27.27,26.978,27.155,820384
HRS,2014-11-04,70.03,70.77,69.93,70.47,546972
HSIC,2014-11-04,59.81,60.455,59.685,60.42,776898
HST,2014-11-04,23.2,23.21,22.58,22.96,8603431
HSY,2014-11-04,96.36,96.47,95.18,95.24,992583
HUM,2014-11-04,138.5,139.65,137.22,137.75,1138325
IBM,2014-11-04,164.34,164.36,162.24,162.65,4247079
ICE,2014-11-04,42.032,43.544,41.689,43.504,7890210
IDXX,2014-11-04,71.42,72.225,70.915,72.145,971818
IFF,2014-11-04,96.17,100.44,95.46,95.5,700107
ILMN,2014-11-04,192.28,194.5,189.64,191.41,792308
INCY,2014-11-04,67.5,68.24,66.79,67.76,1158007
INFO,2014-11-04,24.43,24.45,23.766,24,124871
INTC,2014-11-04,34.25,34.78,34.205,34.54,34695928
INTU,2014-11-04,88.13,88.97,88.05,88.45,872821
IPG,2014-11-04,19.23,19.43,19,19.04,5099751
IP,2014-11-04,50.78,53.14,50.78,52.6,5919010
IQV,2014-11-04,59.5,59.9,58.72,58.85,826060
IRM,2014-11-04,36.74,36.9,36.19,36.31,2437999
IR,2014-11-04,61.68,61.8099,61.01,61.34,1588367
ISRG,2014-11-04,165.2798,166.2565,163.5165,165.3332,696795
ITW,2014-11-04,90.75,91.24,90.56,90.9,2377505
IT,2014-11-04,80.78,81.24,80.2203,80.53,202495
IVZ,2014-11-04,39.94,40.34,39.64,40.15,1896584
JBHT,2014-11-04,80.31,82.28,80.05,82.01,1317206
JCI,2014-11-04,44.7853,45.0052,44.6283,44.9843,2292507
JEC,2014-11-04,46.92,47.27,46.49,46.84,1577935
JNJ,2014-11-04,107.89,108.73,107.34,108.62,9349214
JNPR,2014-11-04,21.12,21.23,20.95,21.19,4573751
JPM,2014-11-04,60.24,60.37,59.42,60.25,15295771
JWN,2014-11-04,72.08,72.39,71.44,72.03,1562373
KEY,2014-11-04,13.24,13.28,13.1,13.25,7629356
KIM,2014-11-04,25.21,25.38,24.95,25.21,3075749
KLAC,2014-11-04,79.63,80.705,79.12,80.03,2122285
KMB,2014-11-04,111.13,113.31,111.13,113.16,3057547
KMI,2014-11-04,38.28,38.28,37.275,37.46,12330807
KMX,2014-11-04,55.91,56.07,54.92,55.43,1648568
KORS,2014-11-04,71.99,72.6799,70,71.42,21632392
KO,2014-11-04,41.77,42.05,41.66,41.82,10105358
KR,2014-11-04,28.25,28.56,28.224,28.54,7229174
KSS,2014-11-04,54.71,55.2,54.11,55.17,2236215
KSU,2014-11-04,120.8,122.06,120.23,120.63,534357
K,2014-11-04,63.93,64.36,63.52,63.7,1668137
LB,2014-11-04,72.75,75.7,72.75,74.28,3349531
LEG,2014-11-04,39.85,40.1208,39.63,39.81,861224
LEN,2014-11-04,42.3529,42.6078,41.7451,41.8627,2568594
LH,2014-11-04,101.06,102.97,100.12,102.38,3611963
LKQ,2014-11-04,28.78,28.89,28.16,28.18,1238860
LLL,2014-11-04,121.61,123.075,121.61,122.6,921307
LLY,2014-11-04,66.88,67.23,66.45,67.17,4057953
LMT,2014-11-04,190.84,192.94,190.29,190.79,1668316
LNC,2014-11-04,54.43,55.16,54.09,54.68,1684607
LNT,2014-11-04,31.145,31.265,30.79,30.91,819476
LOW,2014-11-04,57.39,57.45,56.865,57.26,4333056
LRCX,2014-11-04,79.05,80.46,78.72,79.34,1849372
LUK,2014-11-04,23.58,23.73,23.37,23.65,1211526
LUV,2014-11-04,35.51,36.58,35.5,36.43,11373905
LYB,2014-11-04,88.49,88.5,83.16,84.07,9161222
L,2014-11-04,43.04,43.16,42.82,43.15,611506
MAA,2014-11-04,71.8,72.03,71.28,71.87,523417
MAC,2014-11-04,71.24,71.44,70.49,71.33,740021
MAR,2014-11-04,75.4,75.59,74.32,74.57,3395824
MAS,2014-11-04,22.1,22.36,22.01,22.18,4625206
MAT,2014-11-04,31.01,31.26,30.9501,31.15,3436330
MA,2014-11-04,83.86,84.21,82.7,83.99,5977170
MCD,2014-11-04,93.93,94.63,93.77,94.47,5802179
MCHP,2014-11-04,43.18,43.48,42.6,42.88,1556604
MCK,2014-11-04,203.45,204.53,201.65,203.35,697695
MCO,2014-11-04,99.05,99.36,98.63,99.14,919632
MDLZ,2014-11-04,35.5,35.53,34.95,35.03,8409705
MDT,2014-11-04,68.11,68.29,67.39,67.93,5679892
MET,2014-11-04,53.61,54.46,53.51,54.16,4673319
MGM,2014-11-04,22.77,22.77,21.86,22.33,15768484
MHK,2014-11-04,140.09,140.32,138.22,140.13,513138
MKC,2014-11-04,70.47,72.09,70.47,71.61,808765
MLM,2014-11-04,117.26,117.5,115.36,117.12,1173602
MMC,2014-11-04,54.67,55.6,54.57,55.15,4239301
MMM,2014-11-04,153.92,155.23,153.24,155.05,3128619
MNST,2014-11-04,33.8333,33.84,33.3233,33.3466,2719212
MON,2014-11-04,113.49,114.17,112.85,113.39,3323054
MOS,2014-11-04,43.85,44.09,43.46,43.51,2728268
MO,2014-11-04,49.01,49.63,49.01,49.42,5511529
MPC,2014-11-04,45.76,46.415,45.075,45.315,8183360
MRK,2014-11-04,58.87,59.705,58.87,59.37,11338402
MRO,2014-11-04,34.09,34.26,32.8832,33.36,9431970
MSFT,2014-11-04,47.301,47.73,47.25,47.57,21530813
MSI,2014-11-04,64.69,66.99,64.61,66.76,4057230
MS,2014-11-04,34.72,34.83,34.43,34.66,8514006
MTB,2014-11-04,121.66,121.93,120.37,121.27,510321
MTD,2014-11-04,259.7,261.33,257.8201,259.81,77331
MU,2014-11-04,33.48,33.59,32.9,33.37,16503870
MYL,2014-11-04,53.55,53.99,53.37,53.75,3847577
M,2014-11-04,56.55,56.7,55.64,56.3,10048697
NAVI,2014-11-04,19.69,19.71,19.39,19.46,2013661
NBL,2014-11-04,55.06,55.22,53.64,54.2,3221997
NCLH,2014-11-04,39.14,39.31,38.11,38.4,1426769
NDAQ,2014-11-04,43.55,44.03,43.42,43.69,916549
NEE,2014-11-04,100.95,101.61,100.37,100.96,1991462
NEM,2014-11-04,18.97,19.15,18.6,18.66,9629849
NFLX,2014-11-04,55.2742,55.3214,54.1099,54.6828,11389833
NFX,2014-11-04,31.02,31.37,30.02,30.65,3821322
NI,2014-11-04,42.64,42.77,41.52,41.58,1860236
NKE,2014-11-04,46.53,47.01,46.3081,46.975,4441432
NLSN,2014-11-04,42.1,42.1,41.23,41.84,2283690
NOC,2014-11-04,137.91,139.47,136.82,138.57,1325645
NOV,2014-11-04,69.81,69.91,68.23,69.14,4450731
NRG,2014-11-04,30.39,30.52,29.68,29.94,3392678
NSC,2014-11-04,109.43,110.1004,108.47,108.79,2677791
NTAP,2014-11-04,42.89,43.43,42.83,43.02,1505138
NTRS,2014-11-04,65.83,66.12,65.2,65.91,873532
NUE,2014-11-04,53.15,53.3,52,52.87,1958690
NVDA,2014-11-04,20,20.2,19.67,20.13,9004886
NWL,2014-11-04,33.9,34.05,33.62,33.8,2436557
NWSA,2014-11-04,15.49,15.652,15.07,15.145,4750731
NWS,2014-11-04,15,15.11,14.69,14.74,621246
OKE,2014-11-04,57.98,58.38,55.9,56.5,2125826
OMC,2014-11-04,72.6,72.84,72.12,72.15,1572489
ORCL,2014-11-04,38.93,39.15,38.9,39.13,12670998
ORLY,2014-11-04,175.17,178.12,175.01,177.11,871587
OXY,2014-11-04,85.77,86.11,84.5,85.32,5820459
O,2014-11-04,46.75,47.67,46.71,47.63,2341633
PAYX,2014-11-04,47.16,47.62,47.02,47.25,3440190
PBCT,2014-11-04,14.57,14.57,14.36,14.49,2192951
PCAR,2014-11-04,64.95,65.6,64.91,65.39,2209505
PCG,2014-11-04,51.16,51.46,50.63,50.68,3430226
PCLN,2014-11-04,1113.12,1126.23,1081.39,1097.7,3357449
PDCO,2014-11-04,42.89,43.38,42.84,43.36,355496
PEG,2014-11-04,41.69,41.87,41.06,41.17,2404092
PEP,2014-11-04,96.14,96.84,95.99,96.73,3944484
PFE,2014-11-04,30.14,30.3,29.87,30.28,24386112
PFG,2014-11-04,51.86,52.3,51.73,52.24,1103434
PGR,2014-11-04,26.52,26.75,26.48,26.7,2223244
PG,2014-11-04,87.49,88.87,87.44,88.64,10594790
PHM,2014-11-04,19.3,19.42,19.03,19.1,4178880
PH,2014-11-04,126.76,126.99,125.34,126.38,1066992
PKG,2014-11-04,71.64,72.8,71.17,72.36,1387461
PKI,2014-11-04,43.73,44.22,43.61,44.08,1000695
PLD,2014-11-04,41.81,41.88,41.34,41.53,2109649
PM,2014-11-04,89.39,89.91,89.19,89.45,2752483
PNC,2014-11-04,86.72,86.98,86.12,86.95,1449429
PNR,2014-11-04,66.73,66.73,65.61,66.17,1422044
PNW,2014-11-04,62.09,62.72,61.53,61.66,940330
PPG,2014-11-04,100.125,100.395,98.635,99.235,1712600
PPL,2014-11-04,35.09,35.42,34.78,34.94,3270759
PRGO,2014-11-04,159.49,160.29,159.23,159.85,571141
PRU,2014-11-04,87.88,88.48,87.51,88.04,2240014
PSA,2014-11-04,186.42,187.11,185.14,186.65,527189
PSX,2014-11-04,76.02,76.44,73.48,74.49,6013035
PVH,2014-11-04,114.19,114.335,112.54,112.63,612538
PWR,2014-11-04,33.62,33.7665,33,33,2145441
PXD,2014-11-04,183.96,184.88,178.01,180.91,2585143
PX,2014-11-04,124.42,124.95,123.6,124.27,1076106
QCOM,2014-11-04,77.49,77.72,76.4035,77.11,15347356
RCL,2014-11-04,67.53,67.66,66.08,66.29,3962862
REGN,2014-11-04,372.12,384.43,368.45,372.39,1848660
REG,2014-11-04,59.25,62.81,59.25,62.58,723767
RE,2014-11-04,170.76,171.88,170.02,171.55,178297
RF,2014-11-04,10.04,10.08,9.93,10.01,15628302
RHI,2014-11-04,54.57,54.91,54.24,54.72,869214
RHT,2014-11-04,58.85,59.37,58.73,59.15,1683354
RJF,2014-11-04,55.65,56.32,55.65,56.1,563030
RL,2014-11-04,165.48,165.5,162.31,164.15,718152
RMD,2014-11-04,51.34,51.86,51.34,51.81,345328
ROK,2014-11-04,110.73,110.79,108.96,109.25,939244
ROP,2014-11-04,158.65,159.19,157.21,157.54,439007
ROST,2014-11-04,40.57,40.62,40.105,40.22,4103020
RRC,2014-11-04,65.97,67.59,65.45,67.28,2329267
RSG,2014-11-04,38.07,38.31,37.98,38.23,2230326
RTN,2014-11-04,104.89,105.75,103.68,105.1,2289740
SBAC,2014-11-04,111.69,113.8899,109.87,110.69,1590752
SBUX,2014-11-04,37.805,38.47,37.75,38.355,10420764
SCG,2014-11-04,55.52,56,55.2,55.35,785766
SCHW,2014-11-04,28.3,28.635,28.22,28.56,4765152
SEE,2014-11-04,36.36,36.89,36.36,36.87,2027639
SHW,2014-11-04,229.28,230.89,227.2,228.27,765601
SIG,2014-11-04,119.64,119.74,117.96,119.62,485363
SJM,2014-11-04,103.99,104.93,103.56,104.31,329688
SLB,2014-11-04,95.52,95.52,93.44,94.16,9568646
SLG,2014-11-04,116.54,116.96,115.75,116.8,692782
SNA,2014-11-04,132.13,133.115,131.8,132.81,331794
SNI,2014-11-04,77.37,77.37,74.87,74.9,1796803
SNPS,2014-11-04,41.16,41.44,41.0001,41.28,406792
SO,2014-11-04,46.59,47.13,46.52,46.94,5769887
SPGI,2014-11-04,90.01,90.42,89.58,89.62,927700
SPG,2014-11-04,182,183.5,181.05,183.03,2453095
SRCL,2014-11-04,126.53,126.53,125.49,125.88,403927
SRE,2014-11-04,110.75,111.87,109.83,110.9,872722
STI,2014-11-04,39.04,39.14,38.54,39.05,2826889
STT,2014-11-04,75.78,76.72,75.56,76.58,2313648
STX,2014-11-04,63.77,65,63.77,63.89,4683649
STZ,2014-11-04,91.97,92.73,91.84,92.35,984217
SWKS,2014-11-04,60.04,60.71,59.5,60.42,3898454
SWK,2014-11-04,93.36,93.59,92.78,93.15,704871
SYF,2014-11-04,27.3,27.45,26.25,27.01,999259
SYK,2014-11-04,86.88,87.72,86.78,87.65,1075853
SYMC,2014-11-04,25.19,25.21,24.94,24.99,7142602
SYY,2014-11-04,37.38,37.48,37.21,37.36,2825898
TAP,2014-11-04,74.59,75.32,73.96,74.29,1389954
TDG,2014-11-04,185.73,186.49,184.6,185.95,234387
TEL,2014-11-04,61.26,61.97,61.16,61.9,1675913
TGT,2014-11-04,61.56,61.63,60.98,61.37,3038314
TIF,2014-11-04,95.06,95.73,94,94.34,1131615
TJX,2014-11-04,63.82,64.09,63.52,63.86,2776635
TMK,2014-11-04,52.94,53.37,52.77,53.36,615280
TMO,2014-11-04,118.48,118.76,117.61,118.32,1469036
TPR,2014-11-04,33.62,33.73,32.92,33,5350226
TRIP,2014-11-04,83.66,84.97,82.62,83.79,4905733
TROW,2014-11-04,81.99,83,81.82,82.9,1259266
TRV,2014-11-04,100.24,101.43,99.82,101.13,2920586
TSCO,2014-11-04,73.09,73.35,72.2,72.48,700049
TSN,2014-11-04,40.82,41.34,40.75,41.03,2969327
TSS,2014-11-04,33.73,33.87,33.5,33.77,714770
TWX,2014-11-04,77.71,77.86,74.97,74.97,10118980
TXN,2014-11-04,49.97,50.455,49.75,50.4,6285734
TXT,2014-11-04,41.38,41.78,41.13,41.37,1228160
T,2014-11-04,34.97,35.08,34.64,34.79,17839552
UAA,2014-11-04,32.775,32.845,32.305,32.395,5166292
UAL,2014-11-04,54.99,56.9,54.97,55.21,7707511
UDR,2014-11-04,30.6,30.81,30.38,30.79,1259656
UHS,2014-11-04,103.73,103.78,99.18,102.1,1756048
ULTA,2014-11-04,119.97,120.4,116.91,120.11,958974
UNH,2014-11-04,94.99,95.6,94.24,94.98,4437644
UNM,2014-11-04,33.7,34.06,33.53,33.8,1349287
UNP,2014-11-04,115.23,115.93,114.8,115.28,4888827
UPS,2014-11-04,105.73,108,105.72,107.08,4777346
URI,2014-11-04,111.04,111.29,107.63,109.6,1598782
USB,2014-11-04,42.74,43.18,42.74,43.16,6993646
UTX,2014-11-04,107,107.288,106.33,106.88,3992367
VAR,2014-11-04,83.42,84.6,83.36,84.31,831688
VFC,2014-11-04,67.85,68.04,67.22,67.91,1098567
VIAB,2014-11-04,72.46,72.48,69.58,69.63,4583440
VLO,2014-11-04,50.26,51.09,49.51,50.63,8782703
VMC,2014-11-04,62.72,64.71,61.22,63.5,2691052
VNO,2014-11-04,110.32,111.47,109.7501,111.16,1142495
VRSK,2014-11-04,61.76,62.1,61.6,62,496902
VRSN,2014-11-04,58.85,59.28,58.19,58.79,1308591
VRTX,2014-11-04,112.32,115.52,111.91,114.1,1196307
VTR,2014-11-04,68.51,69.14,68.51,69.13,1480700
VZ,2014-11-04,50.41,50.92,50.13,50.33,14041958
V,2014-11-04,59.9125,60.7525,59.775,60.7425,16644508
WAT,2014-11-04,111.54,111.97,111,111.91,370772
WBA,2014-11-04,65.12,65.35,64.66,65.24,4208339
WDC,2014-11-04,100.23,101.2,99.6,100,2100116
WEC,2014-11-04,49.83,50.22,49.21,49.42,1772277
WFC,2014-11-04,53.38,53.49,52.9101,53.27,14931507
WHR,2014-11-04,172.43,173.13,170.69,172.72,749721
WMB,2014-11-04,55.02,55.42,53.45,54.17,5849104
WMT,2014-11-04,76.49,77.37,76.28,77.26,6904853
WM,2014-11-04,48.62,48.78,48.22,48.34,3713706
WU,2014-11-04,17.09,17.29,17.07,17.18,8115579
WYNN,2014-11-04,186.9,187,182.21,185.26,2087993
WYN,2014-11-04,77.37,77.47,75.96,76.57,1266140
WY,2014-11-04,34.29,34.49,34.04,34.46,2763383
XEC,2014-11-04,107.98,109.12,104.62,106.2,1522404
XEL,2014-11-04,33.64,33.99,33.34,33.47,3709830
XLNX,2014-11-04,44.08,44.21,43.44,43.77,2090609
XL,2014-11-04,33.9,34.15,33.81,34.14,1905403
XOM,2014-11-04,94.5,94.89,93.89,94.52,13498531
XRAY,2014-11-04,50.7,50.99,50.55,50.77,961268
XRX,2014-11-04,53.08,53.24,52.4,52.64,1445087
XYL,2014-11-04,35.91,36.2,35.79,35.94,693783
YUM,2014-11-04,71.5,72.16,71.36,72.06,2335348
ZBH,2014-11-04,110.1,110.63,108.94,109.21,1020078
ZION,2014-11-04,29.01,29.4,28.85,29.38,2434652
ZTS,2014-11-04,38.01,39.12,38.01,39.12,9723740
AAL,2014-11-05,43.32,43.35,42.09,42.25,11528847
AAPL,2014-11-05,109.1,109.3,108.125,108.86,37435905
AAP,2014-11-05,149.27,149.835,148.56,149.37,1416444
ABBV,2014-11-05,63.49,63.67,62.2,62.54,6464989
ABC,2014-11-05,88.83,89.23,87.61,87.81,2050282
ABT,2014-11-05,43.93,43.99,43.34,43.66,4193219
ACN,2014-11-05,81.5,82.5,81.35,82.48,3201712
ADBE,2014-11-05,71.53,72.04,70.89,71.37,6146563
ADI,2014-11-05,49.78,50.05,49.18,50.03,1493452
ADM,2014-11-05,50.45,50.52,49.85,50.31,4307002
ADP,2014-11-05,83.78,84.38,83.33,84.3,2325867
ADSK,2014-11-05,58.46,58.7,57.74,58.32,1748494
ADS,2014-11-05,279.6,284.17,278.845,284.02,504564
AEE,2014-11-05,42.56,43.43,42.46,43.4,2445057
AEP,2014-11-05,58.58,59.835,58.42,59.74,4670033
AES,2014-11-05,13.89,13.99,13.73,13.95,14820722
AET,2014-11-05,84.36,84.7,83.9,84.26,2628992
AFL,2014-11-05,59.71,59.81,59.17,59.79,2357396
AGN,2014-11-05,251.75,254.41,244.14,247.91,3242601
AIG,2014-11-05,53.52,53.81,53.13,53.78,9067128
AIV,2014-11-05,36.4,36.43,36.05,36.32,1100062
AIZ,2014-11-05,68.84,69.13,68.45,68.59,441584
AJG,2014-11-05,48.1,48.2,47.75,48.18,757656
AKAM,2014-11-05,59.92,59.99,58.57,59.015,1404290
ALB,2014-11-05,59.33,60.77,59.01,60.75,1551735
ALGN,2014-11-05,52.57,52.98,51.71,51.84,351725
ALK,2014-11-05,55.97,55.99,53.86,53.97,1883046
ALLE,2014-11-05,53.43,53.58,52.74,53.05,539929
ALL,2014-11-05,65.48,65.75,65.14,65.74,2520754
ALXN,2014-11-05,193.01,197.64,188.54,189.89,1053225
AMAT,2014-11-05,22.28,22.64,22.005,22.61,10383782
AMD,2014-11-05,2.85,2.87,2.77,2.8,9635141
AME,2014-11-05,51.71,51.78,51.24,51.39,1106746
AMGN,2014-11-05,161.31,161.31,158.81,158.94,4062881
AMG,2014-11-05,193.26,193.76,188.52,191.23,715804
AMP,2014-11-05,128.57,129.38,127.85,128.57,825460
AMT,2014-11-05,97.26,97.66,96.47,97.65,2023211
AMZN,2014-11-05,303.01,304,294.16,296.52,4674492
ANDV,2014-11-05,73.54,73.54,71.32,72.42,3961510
ANSS,2014-11-05,76,77.61,74.54,77.06,585923
ANTM,2014-11-05,128.16,128.16,126.08,127.03,1408146
AON,2014-11-05,88.8,88.84,88.17,88.67,927851
AOS,2014-11-05,26.37,26.435,26.205,26.26,750848
APA,2014-11-05,75.66,76.16,74.27,75.56,3964748
APC,2014-11-05,90.5,92.1,89.32,91.32,5457020
APD,2014-11-05,135,135.09,133.57,133.97,1479761
APH,2014-11-05,50.19,50.68,49.8,50.62,714686
ARE,2014-11-05,83.7,84.05,82.8,83.11,481242
ARNC,2014-11-05,50.04,50.07,48.51,48.78,6068147
ATVI,2014-11-05,21.3,21.5,20.14,20.83,29610846
AVB,2014-11-05,159.49,159.49,157.16,158.11,855403
AVGO,2014-11-05,85.79,86.79,84.812,86.71,1478877
AVY,2014-11-05,46.79,46.99,46.43,46.93,720587
AWK,2014-11-05,52.96,53.04,52.6,52.87,846048
AXP,2014-11-05,91.76,92.45,91.76,92.42,3617568
AYI,2014-11-05,138.79,139.53,137.33,138.89,351116
AZO,2014-11-05,559.11,563.15,554.29,559.15,340611
A,2014-11-05,40.61,40.67,39.98,40.13,2341387
BAC,2014-11-05,17.32,17.37,17.21,17.34,58608232
BAX,2014-11-05,68.57,71.13,68.39,70.9,8169378
BA,2014-11-05,126.01,126.25,124.2,124.22,3334000
BBT,2014-11-05,37.87,37.99,37.63,37.91,4206188
BBY,2014-11-05,34.63,34.86,34.01,34.64,4166747
BDX,2014-11-05,126.81,128.36,126.81,127.22,1360106
BEN,2014-11-05,55.98,56.19,55.7,55.87,1329481
BF.B,2014-11-05,46.56,46.74,46.25,46.47,644830
BIIB,2014-11-05,324.57,324.86,318.5,319.55,1016075
BK,2014-11-05,38.87,38.93,38.44,38.67,3386095
BLK,2014-11-05,345.75,347.36,343.82,344.25,691931
BLL,2014-11-05,32.115,32.28,32.0596,32.25,1769988
BMY,2014-11-05,57.97,58.34,57.38,57.82,4629058
BRK.B,2014-11-05,143.21,143.48,141.85,142.92,2874200
BSX,2014-11-05,13.46,13.46,13.3,13.33,18702788
BWA,2014-11-05,56.26,57.35,56.01,57.32,1757011
BXP,2014-11-05,129.19,129.61,128.01,128.85,803969
CAG,2014-11-05,34.63,34.63,34.145,34.37,2964483
CAH,2014-11-05,79.81,79.99,78.505,78.91,1605793
CAT,2014-11-05,99.45,99.64,98.453,99.41,3515623
CA,2014-11-05,29.48,29.61,29.33,29.465,1956103
CBG,2014-11-05,32.29,32.29,31.93,32.08,1926434
CBOE,2014-11-05,62.21,63.27,60.93,61.48,1615490
CBS,2014-11-05,53.02,53.15,51.7,52.5,11518939
CB,2014-11-05,110.71,110.71,109.37,110.5,1327688
CCI,2014-11-05,79.15,79.41,78.27,79.34,8780717
CCL,2014-11-05,40.16,40.2,39.67,39.99,2906725
CDNS,2014-11-05,18.24,18.25,17.9,17.975,1455822
CELG,2014-11-05,107.2,107.74,104.5,105.15,4487467
CERN,2014-11-05,63.56,63.56,62.83,63.2,1049439
CFG,2014-11-05,23.8,23.95,23.55,23.9,1097594
CF,2014-11-05,50.742,51.538,50.394,50.726,5830925
CHD,2014-11-05,36.965,36.965,36.46,36.62,1527858
CHK,2014-11-05,22.42,23.15,22.05,22.76,15950574
CHRW,2014-11-05,70.77,71.87,69.96,71.45,2198151
CHTR,2014-11-05,160.06,160.49,157.46,159.31,1084708
CINF,2014-11-05,51.12,51.12,50.76,51.11,507311
CI,2014-11-05,102.16,102.16,99.78,100,2339803
CLX,2014-11-05,101.5,101.67,100.37,100.73,880470
CL,2014-11-05,68.81,68.81,67.88,68.15,2529896
CMA,2014-11-05,48.06,48.32,47.92,48.29,1327541
CMCSA,2014-11-05,27.435,27.6175,27.23,27.545,18835754
CME,2014-11-05,85.73,86.18,85.25,85.77,1521130
CMG,2014-11-05,651,652.1,640.41,642.59,328227
CMI,2014-11-05,144.53,144.85,141.57,144.12,2785878
CMS,2014-11-05,32.24,33.235,32.16,33.21,2568952
CNC,2014-11-05,46.47,46.6,45.605,46.245,1304914
CNP,2014-11-05,24.95,25.21,24.43,25.13,9388381
COF,2014-11-05,82.69,82.79,81.32,81.6,3954733
COG,2014-11-05,31.17,31.951,30.98,31.73,5916874
COL,2014-11-05,84.44,84.5,83.31,83.94,1028019
COO,2014-11-05,164.84,164.9899,163.47,164.3,227996
COP,2014-11-05,69.95,70.25,68.98,69.88,7883395
COST,2014-11-05,137.49,137.81,136.03,136.5,2116797
COTY,2014-11-05,16.87,17.4,16.71,17.23,1840486
CPB,2014-11-05,44.87,44.99,44.64,44.87,1033543
CRM,2014-11-05,63.97,64.01,61.59,61.91,4971161
CSCO,2014-11-05,24.97,25.17,24.84,25.15,21979615
CSX,2014-11-05,34.63,34.78,34.39,34.58,14856203
CTAS,2014-11-05,70.16,71.09,70,70.405,792884
CTL,2014-11-05,41.87,41.87,41.43,41.65,2699032
CTSH,2014-11-05,51,52.6,50.45,52.4,10090828
CTXS,2014-11-05,64.95,64.9999,64,64.41,1103527
CVS,2014-11-05,86.33,87.88,85.68,87.5,5460724
CVX,2014-11-05,117.27,117.3,114.86,117.05,6603319
CXO,2014-11-05,104.81,107.03,103.04,106.49,2015187
C,2014-11-05,53.59,54.11,53.2552,54.02,18546189
DAL,2014-11-05,42.78,42.78,41.48,41.87,13025017
DE,2014-11-05,85.45,85.49,84.4601,84.97,4007198
DFS,2014-11-05,64.69,64.98,64.19,64.83,3521775
DGX,2014-11-05,60.56,61.36,60.2003,60.44,4413829
DG,2014-11-05,64.25,64.4,63.25,63.32,1679980
DHI,2014-11-05,22.691,22.81,22.32,22.51,4344249
DHR,2014-11-05,80.71,80.87,79.86,80.77,1767924
DISCA,2014-11-05,33.29,34.53,32.15,34.47,11660084
DISCK,2014-11-05,33.44,34.51,32.53,34.485,11256406
DISH,2014-11-05,63,64.26,62.37,63.05,2517382
DIS,2014-11-05,91.6,91.6,89.59,91,7020959
DLR,2014-11-05,67.98,68.29,67.57,68.25,1022930
DLTR,2014-11-05,60.72,61.4,60.632,61.13,1331849
DOV,2014-11-05,80.32,81.43,79.15,81.25,3722545
DPS,2014-11-05,70.98,70.99,68.84,69,1889798
DRE,2014-11-05,19.43,19.55,19.4,19.54,3695509
DRI,2014-11-05,52.95,53.16,52.55,52.69,1302945
DTE,2014-11-05,82.95,84.4175,82.48,84.16,1896383
DUK,2014-11-05,82.47,83.9,82,83.5,5372549
DVA,2014-11-05,78.06,78.105,77.4,77.51,603336
DVN,2014-11-05,59.8,62.06,59.69,61.62,8913810
D,2014-11-05,72.1,74.59,71.91,74.18,4824738
EA,2014-11-05,40.92,41.08,40.18,40.725,2691892
EBAY,2014-11-05,53.47,53.75,53.32,53.585,10761815
ECL,2014-11-05,110.16,110.81,109.5,110.46,1325258
ED,2014-11-05,63.69,64.73,63.54,64.64,3655249
EFX,2014-11-05,75.75,76.6,75.54,76.43,552515
EIX,2014-11-05,62.92,63.48,62.57,63.02,5272796
EL,2014-11-05,72.26,72.39,70.97,71.2,4355554
EMN,2014-11-05,81.02,82.26,80.98,82.04,1125505
EMR,2014-11-05,64.9,64.91,64.15,64.41,3899052
EOG,2014-11-05,95.5,97.47,93.56,96.1,11401915
EQIX,2014-11-05,212.93,213.56,208.84,212.85,460823
EQR,2014-11-05,70.06,70.3,69.24,70.06,2132383
EQT,2014-11-05,93.56,97.49,92.88,97.04,2903752
ESRX,2014-11-05,77.09,77.445,76.74,77.15,2852556
ESS,2014-11-05,204.88,205.21,201.42,202.68,412729
ES,2014-11-05,49.7,50.86,49.62,50.83,2441900
ETFC,2014-11-05,22.68,22.83,22.37,22.67,1784245
ETN,2014-11-05,68.76,68.88,67.7,68.32,2736587
ETR,2014-11-05,83.07,84.13,82.48,83.7,3751633
EW,2014-11-05,60.13,60.6,59.445,60.55,1781616
EXC,2014-11-05,36.77,37.7,36.54,37.52,9276079
EXPD,2014-11-05,43.67,44.04,43.16,43.47,2798544
EXPE,2014-11-05,84.01,84.84,82.97,83.05,2347545
EXR,2014-11-05,58.67,58.98,58.26,58.55,877323
FAST,2014-11-05,45.01,45.195,44.21,44.44,2594398
FBHS,2014-11-05,42.9,42.9,41.84,41.94,1106460
FB,2014-11-05,76.51,76.8,74.42,74.83,35912588
FCX,2014-11-05,27.72,27.82,27.1,27.13,16168823
FDX,2014-11-05,169,169.48,167.2,169.42,1522738
FE,2014-11-05,37,37.31,36.6,37.1,8543265
FFIV,2014-11-05,126.65,126.65,124.58,125.42,968188
FISV,2014-11-05,70.25,70.25,69.31,69.88,1207583
FIS,2014-11-05,58.6,58.87,58.2,58.79,1087897
FITB,2014-11-05,20.08,20.2,19.92,20.18,6887192
FLIR,2014-11-05,33.94,34.17,33.71,34.045,460438
FLR,2014-11-05,64.09,65.725,64,65.5,1922991
FLS,2014-11-05,66.85,67.4,66.385,67.3,1094341
FL,2014-11-05,54,54.06,52.03,52.71,4376743
FMC,2014-11-05,56.05,56.67,55.78,56.62,1038471
FOXA,2014-11-05,34.36,34.84,33.94,34.84,24554686
FOX,2014-11-05,32.97,33.45,32.575,33.41,6531401
FRT,2014-11-05,136.5,136.54,134.16,134.92,360738
FTI,2014-11-05,54.09,55.46,53.62,55.03,2471007
F,2014-11-05,14.03,14.05,13.87,13.94,26042808
GD,2014-11-05,141.14,142.38,140.27,141.95,1916194
GE,2014-11-05,25.9,25.9,25.67,25.82,31585713
GGP,2014-11-05,26.37,26.48,26,26.14,4228508
GILD,2014-11-05,110.87,110.91,105.75,106.05,15459544
GIS,2014-11-05,53.13,53.44,52.92,53.17,2398216
GLW,2014-11-05,20.78,20.82,20.56,20.76,6616022
GM,2014-11-05,31.15,31.18,30.56,30.73,11109560
GOOGL,2014-11-05,566.79,566.9,554.15,555.95,1645264
GOOG,2014-11-05,556.8,556.8,544.05,545.92,2026740
GPC,2014-11-05,98.02,99.44,98.02,98.79,987680
GPN,2014-11-05,41.625,41.81,41.155,41.16,1701838
GPS,2014-11-05,37.74,37.74,37.1,37.25,6247032
GRMN,2014-11-05,56.05,56.19,55.54,55.6,997992
GS,2014-11-05,191.58,191.87,189.61,189.84,3141124
GT,2014-11-05,24.25,24.77,24.1,24.43,4811426
GWW,2014-11-05,251.38,253.198,249.74,253.16,376630
HAL,2014-11-05,51.75,52.96,51.38,52.37,13049240
HAS,2014-11-05,57.65,57.88,57.23,57.85,635091
HBAN,2014-11-05,9.95,10.04,9.89,10.04,7177229
HBI,2014-11-05,26.93,26.965,26.675,26.815,2173700
HCA,2014-11-05,69.73,70.18,67.27,67.85,7308998
HCN,2014-11-05,72.22,72.45,71.16,71.57,2134828
HCP,2014-11-05,44.55,44.55,44,44.49,2361583
HD,2014-11-05,96.59,96.85,95.15,95.78,5002664
HES,2014-11-05,82.32,83.78,81.53,83.17,3482477
HIG,2014-11-05,39.99,40,39.66,39.93,2239098
HII,2014-11-05,105.76,106.2694,104.61,104.96,279480
HOG,2014-11-05,64.6,64.64,64.03,64.36,1760086
HOLX,2014-11-05,27.3,27.35,26.39,26.46,3270302
HON,2014-11-05,96.32,96.89,95.7,96.71,2776859
HP,2014-11-05,82.25,85.7,81,84.26,1695222
HRB,2014-11-05,32.27,32.3,31.88,32.25,1080098
HRL,2014-11-05,27.395,27.505,27.16,27.265,1017644
HRS,2014-11-05,70.76,70.9,70.15,70.72,466851
HSIC,2014-11-05,61.01,61.415,60.495,61.105,1703048
HST,2014-11-05,23.07,23.12,22.69,22.88,8245871
HSY,2014-11-05,96.1,96.15,94.95,95.55,1243260
HUM,2014-11-05,139.45,139.94,137.13,138.94,1581976
IBM,2014-11-05,163.13,163.54,161.56,161.82,4104747
ICE,2014-11-05,43.668,43.992,43.248,43.484,6165465
IDXX,2014-11-05,72.465,72.81,71.075,72.055,1202612
IFF,2014-11-05,95.7,97.86,95.65,97.51,660999
ILMN,2014-11-05,194.12,194.13,184.83,186.37,1125956
INCY,2014-11-05,68.1,68.68,67.19,67.72,927344
INFO,2014-11-05,24.03,24.96,24.03,24.76,345933
INTC,2014-11-05,34.05,34.1,33.6,33.76,34705503
INTU,2014-11-05,88.51,89.15,88.21,88.73,1193217
IPG,2014-11-05,19.22,19.28,19.1,19.22,1883543
IP,2014-11-05,52.77,52.98,51.82,52.38,3041399
IQV,2014-11-05,57.27,57.485,56.64,57.06,4117077
IRM,2014-11-05,36.6,36.84,36.05,36.11,2366369
IR,2014-11-05,61.8,62.41,60.64,62.2,3315319
ISRG,2014-11-05,165.9465,168.7432,164.6732,168.4565,1327296
ITW,2014-11-05,91.37,91.85,91.06,91.72,1332376
IT,2014-11-05,81,81.08,80,80.41,506779
IVZ,2014-11-05,40.37,40.46,40.12,40.43,1765950
JBHT,2014-11-05,82.56,82.75,80.33,80.84,1674957
JCI,2014-11-05,45.1413,45.2775,44.8167,45.1623,1284946
JEC,2014-11-05,47.27,48.15,46.82,47.93,1127109
JNJ,2014-11-05,109.05,109.26,107.95,108.82,6966795
JNPR,2014-11-05,21.26,21.465,21.09,21.43,5069190
JPM,2014-11-05,60.8,61.23,60.39,61.15,14063812
JWN,2014-11-05,72.51,72.74,71.96,72.26,943614
KEY,2014-11-05,13.35,13.38,13.185,13.32,9318581
KIM,2014-11-05,25.33,25.33,24.88,25.07,2854396
KLAC,2014-11-05,80.32,81.65,79.54,81.28,1212551
KMB,2014-11-05,114.15,114.15,111.375,112.28,2539807
KMI,2014-11-05,37.61,38.13,37.2,38.1,12767919
KMX,2014-11-05,55.9,56.68,55.46,56.57,1340554
KORS,2014-11-05,71.82,74,71.79,72.4,6353737
KO,2014-11-05,42.3,42.54,41.99,42.31,20676761
KR,2014-11-05,28.895,29.075,28.6,28.755,5906192
KSS,2014-11-05,55.47,55.62,54.86,55.09,1838630
KSU,2014-11-05,121.08,122.4,120.1,121.81,645716
K,2014-11-05,64.3,64.57,63.665,63.84,1231450
LB,2014-11-05,75.16,75.34,73.89,75,1975445
LEG,2014-11-05,40.17,40.25,39.605,39.73,1165377
LEN,2014-11-05,42.1284,42.2157,41.6274,41.8922,4663605
LH,2014-11-05,102.55,102.93,101.15,102.21,1619342
LKQ,2014-11-05,28.31,28.82,28.22,28.76,1543137
LLL,2014-11-05,123.12,123.5,121.92,123.1,755118
LLY,2014-11-05,67.42,67.61,66.76,66.99,3073881
LMT,2014-11-05,192.19,192.34,188.28,189.73,1743822
LNC,2014-11-05,55.29,55.835,55.13,55.79,2064506
LNT,2014-11-05,30.975,31.555,30.975,31.545,700372
LOW,2014-11-05,57.59,57.65,56.76,56.94,4889586
LRCX,2014-11-05,79.98,80.16,78.7,79.74,1374474
LUK,2014-11-05,23.78,23.94,23.65,23.92,763857
LUV,2014-11-05,36.83,36.88,36.16,36.75,9807211
LYB,2014-11-05,84.46,86.76,84.03,85.25,6079887
L,2014-11-05,43.26,43.77,43.18,43.75,1013992
MAA,2014-11-05,72.12,72.38,71.075,71.53,323719
MAC,2014-11-05,71.61,71.61,70.33,70.74,896812
MAR,2014-11-05,75.19,75.2,73.94,74.9,3106715
MAS,2014-11-05,22.35,22.53,22.19,22.47,5488596
MAT,2014-11-05,31.35,31.35,31,31.3,3429692
MA,2014-11-05,84.5,86.4,84.38,85.99,7998992
MCD,2014-11-05,95,95.07,94.39,94.64,4123841
MCHP,2014-11-05,43.04,43.615,42.78,43.585,1279713
MCK,2014-11-05,204.98,205.95,200.49,201.6,1182386
MCO,2014-11-05,99.88,99.88,98.42,99.37,1365598
MDLZ,2014-11-05,36.25,37.445,36.18,37.15,17787061
MDT,2014-11-05,68.7,69.01,68.28,68.7,11671518
MET,2014-11-05,54.4,54.54,53.97,54.44,5536346
MGM,2014-11-05,21.9,22.02,21.35,21.72,15799319
MHK,2014-11-05,140.73,141.11,139.08,139.65,539106
MKC,2014-11-05,72.19,72.75,72.06,72.6,706350
MLM,2014-11-05,118.27,120.6,116.9901,120.48,1195077
MMC,2014-11-05,55.49,55.73,55.33,55.47,2000964
MMM,2014-11-05,155.68,156.24,154.14,155.69,2770390
MNST,2014-11-05,33.66,34.09,32.8833,33.0566,3289425
MON,2014-11-05,113.85,114.26,113.25,113.82,3492269
MOS,2014-11-05,43.45,43.98,43.38,43.9,2240030
MO,2014-11-05,49.77,49.96,49.12,49.75,6709383
MPC,2014-11-05,45.495,45.945,44.815,45.355,6508428
MRK,2014-11-05,59.99,60.25,59.38,59.57,12678814
MRO,2014-11-05,33.61,34.37,33.42,33.57,8342345
MSFT,2014-11-05,47.8,47.9,47.26,47.86,22449594
MSI,2014-11-05,66.5,66.7,63.57,64.46,4288378
MS,2014-11-05,34.89,35.08,34.64,34.9,9461301
MTB,2014-11-05,121.68,122.91,121.31,122.83,463719
MTD,2014-11-05,260.82,261.5,258.82,259.79,130809
MU,2014-11-05,33.51,33.76,33.1101,33.71,23137170
MYL,2014-11-05,53.99,54.41,53.39,53.47,2550564
M,2014-11-05,57.39,57.39,56.45,57.2,5171061
NAVI,2014-11-05,19.68,19.73,19.18,19.62,3538759
NBL,2014-11-05,54.92,55.95,54.16,55.55,2599562
NCLH,2014-11-05,38.65,39.16,38.28,39.03,591827
NDAQ,2014-11-05,44.04,44.04,43.47,43.74,1383606
NEE,2014-11-05,101.77,105.17,101.53,104.88,5502565
NEM,2014-11-05,18.09,18.61,17.77,17.83,15489779
NFLX,2014-11-05,55.0871,55.4057,53.7702,54.3399,13645758
NFX,2014-11-05,31.125,32.1,30.7,31.84,3635535
NI,2014-11-05,41.96,42.68,41.73,42.67,2360288
NKE,2014-11-05,47.42,47.42,46.855,47.34,6513814
NLSN,2014-11-05,42.06,42.55,41.93,42.28,2615551
NOC,2014-11-05,139.26,139.46,137,137.84,1354254
NOV,2014-11-05,69.61,71.86,69.14,71.56,4789329
NRG,2014-11-05,30.31,32.45,30.18,32.27,10105264
NSC,2014-11-05,108.22,110.31,108.13,109.79,1765382
NTAP,2014-11-05,43.15,43.24,42.57,43.2,1906908
NTRS,2014-11-05,66.38,66.5,65.78,66.29,944843
NUE,2014-11-05,53.06,53.29,52.41,53.06,1219359
NVDA,2014-11-05,20.25,20.255,19.98,20.13,8391257
NWL,2014-11-05,34.14,34.58,33.92,34.5,2196789
NWSA,2014-11-05,15.28,15.45,15.15,15.3,2763794
NWS,2014-11-05,14.88,15,14.77,14.86,311259
OKE,2014-11-05,57.67,57.686,55.51,56.5,2381269
OMC,2014-11-05,72.69,72.85,71.92,72.33,1031674
ORCL,2014-11-05,39.34,39.51,39.11,39.29,12280284
ORLY,2014-11-05,178.41,178.82,176.81,177.46,671708
OXY,2014-11-05,86.16,86.92,85.08,86.47,4248656
O,2014-11-05,47.61,47.88,47.01,47.27,2141177
PAYX,2014-11-05,47.57,47.885,47.38,47.77,2679196
PBCT,2014-11-05,14.57,14.6,14.45,14.59,2103618
PCAR,2014-11-05,66.45,67.12,65.79,65.95,2066649
PCG,2014-11-05,50.79,50.86,50.23,50.3,11541482
PCLN,2014-11-05,1103,1116,1086.16,1095.34,1165029
PDCO,2014-11-05,43.69,44,43.25,43.69,477942
PEG,2014-11-05,41.41,42.06,41.32,41.97,6339064
PEP,2014-11-05,97.52,97.86,96.37,96.89,3804096
PFE,2014-11-05,30.37,30.41,29.95,30.04,19808464
PFG,2014-11-05,52.77,52.89,52.27,52.83,1110275
PGR,2014-11-05,26.8,26.89,26.63,26.88,2054473
PG,2014-11-05,88.74,89.49,88.36,89,8462015
PHM,2014-11-05,19.22,19.38,19.06,19.2,3294120
PH,2014-11-05,126.78,127.86,126.09,127.78,899308
PKG,2014-11-05,73.08,73.09,71.94,72.35,869486
PKI,2014-11-05,44.42,44.74,44.03,44.07,1135197
PLD,2014-11-05,41.69,41.85,41.2,41.65,3203839
PM,2014-11-05,89.83,90.25,89.09,89.9,4060968
PNC,2014-11-05,87.45,87.7,87.03,87.64,1409088
PNR,2014-11-05,66.8,67.24,66.09,67.16,858094
PNW,2014-11-05,62.07,62.95,61.77,62.89,1060090
PPG,2014-11-05,100.21,102.73,99.825,102.625,2963360
PPL,2014-11-05,35.4,36.42,35.23,36.39,11241702
PRGO,2014-11-05,160.05,160.49,158.3,158.5,876501
PRU,2014-11-05,89.07,89.17,88.25,88.91,2245573
PSA,2014-11-05,186.36,187.29,185.42,187.05,763103
PSX,2014-11-05,74.9,76.37,73.68,74.74,5429520
PVH,2014-11-05,113.02,113.99,112.1,113.35,576917
PWR,2014-11-05,35.27,35.33,33.06,33.23,4746690
PXD,2014-11-05,173.41,175.88,170.53,172.86,8285010
PX,2014-11-05,124.98,125.87,124.41,125.77,1240569
QCOM,2014-11-05,77.46,77.47,76.415,77.2,13811410
RCL,2014-11-05,67.25,67.5,66.75,67.33,2035806
REGN,2014-11-05,375.16,377.99,365.25,368.51,888408
REG,2014-11-05,62.77,62.98,62.03,62.3,458480
RE,2014-11-05,172,172.99,171.2,172.65,214382
RF,2014-11-05,10.08,10.14,10.01,10.11,20024588
RHI,2014-11-05,55.09,55.27,54.57,54.93,1100776
RHT,2014-11-05,59.52,59.61,58.99,59.59,1282218
RJF,2014-11-05,56.51,56.73,56.06,56.62,399736
RL,2014-11-05,164.61,165.69,164,164.78,536220
RMD,2014-11-05,52,52.05,51.35,51.45,539168
ROK,2014-11-05,110.26,111.09,109.37,110.23,942498
ROP,2014-11-05,155.78,158.05,155.26,157.06,453897
ROST,2014-11-05,40.34,40.545,40.06,40.385,1565966
RRC,2014-11-05,67.7,70.44,67.14,70.08,2609393
RSG,2014-11-05,38.38,38.6,38.1,38.54,1678049
RTN,2014-11-05,105.46,105.73,103.5975,104.14,2213001
SBAC,2014-11-05,111.17,111.95,108.73,110.41,1867513
SBUX,2014-11-05,38.505,38.695,38.295,38.33,7403396
SCG,2014-11-05,55.46,56.735,55.41,56.67,1275842
SCHW,2014-11-05,28.71,28.83,28.5,28.78,6307196
SEE,2014-11-05,37.08,37.8,36.93,37.75,2565991
SHW,2014-11-05,230.63,231.195,228.82,230.39,772451
SIG,2014-11-05,120.82,120.82,119.23,119.97,599870
SJM,2014-11-05,105.09,105.74,104.61,105.34,381473
SLB,2014-11-05,94.58,97.15,94.15,96.64,7443554
SLG,2014-11-05,117.15,117.42,116.11,116.8,998201
SNA,2014-11-05,133.87,134.37,133,134.35,279488
SNI,2014-11-05,75.29,75.49,73.99,74.59,1743904
SNPS,2014-11-05,41.4,41.45,41.09,41.25,417417
SO,2014-11-05,46.84,47.97,46.84,47.96,9145630
SPGI,2014-11-05,90.31,90.96,89.95,90.54,1882854
SPG,2014-11-05,183.76,184.03,180.814,181.64,1340973
SRCL,2014-11-05,126.08,126.58,125.43,126.53,275609
SRE,2014-11-05,111.25,113.58,109.64,113.44,1686127
STI,2014-11-05,39.3,39.6,39.14,39.6,2566040
STT,2014-11-05,76.89,77.3,76.2601,77.22,1352110
STX,2014-11-05,64.01,64.2853,63.18,63.745,2614378
STZ,2014-11-05,92.82,93.42,92.07,92.6,727916
SWKS,2014-11-05,60.75,61.29,60.0001,60.88,4500870
SWK,2014-11-05,93.86,93.96,93.17,93.27,1156345
SYF,2014-11-05,27.19,27.5,26.701,27.47,587333
SYK,2014-11-05,88.02,88.23,87.67,88.02,2155895
SYMC,2014-11-05,25.06,25.27,24.95,25.18,5265752
SYY,2014-11-05,37.55,37.94,37.45,37.82,2983689
TAP,2014-11-05,75.22,75.22,74.02,74.16,1663004
TDG,2014-11-05,186.6,188.37,185.075,187,558122
TEL,2014-11-05,62.18,62.3,61.54,62.12,1393064
TGT,2014-11-05,61.85,62,60.99,61.12,2687654
TIF,2014-11-05,95.11,95.75,94.83,95.72,672680
TJX,2014-11-05,64,64.28,63.55,63.72,3104832
TMK,2014-11-05,53.64,53.76,53.3,53.75,942755
TMO,2014-11-05,119,119.18,117.92,118.55,2543292
TPR,2014-11-05,33,33.13,32.72,33.02,4532637
TRIP,2014-11-05,73.69,74.4895,71.05,71.95,14041082
TROW,2014-11-05,82.76,83.33,82.44,83.1,1395003
TRV,2014-11-05,101.58,101.7,100.82,101.49,1767727
TSCO,2014-11-05,73.06,73.55,72.61,73.36,469723
TSN,2014-11-05,41.52,42,41.25,41.46,2728866
TSS,2014-11-05,33.96,34.05,33.72,33.85,881242
TWX,2014-11-05,78.29,78.29,75.62,77.99,9594735
TXN,2014-11-05,50.48,51.18,50.27,51.13,5302619
TXT,2014-11-05,41.71,42.19,41.46,42.05,1895422
T,2014-11-05,34.94,34.96,34.71,34.92,15587507
UAA,2014-11-05,32.54,32.645,31.825,32.125,4969180
UAL,2014-11-05,55.58,55.65,53.77,54.11,3868097
UDR,2014-11-05,30.89,30.975,30.3,30.5,1121143
UHS,2014-11-05,102.67,102.67,98.24,98.7,2036486
ULTA,2014-11-05,120.81,121.575,118.12,118.66,633092
UNH,2014-11-05,95.57,96.01,95.02,95.8,3454715
UNM,2014-11-05,34.44,34.52,33.8,34.31,2157846
UNP,2014-11-05,116.02,116.42,115.18,116.41,4000914
UPS,2014-11-05,107.94,108.07,106.82,107.54,3124924
URI,2014-11-05,110.89,112.5,110.42,111.17,1276732
USB,2014-11-05,43.4,43.55,43.14,43.52,8095644
UTX,2014-11-05,107.55,108.44,107.08,107.93,6698886
VAR,2014-11-05,84.62,84.85,83.95,84.41,614868
VFC,2014-11-05,68.56,68.75,68.23,68.5,1294920
VIAB,2014-11-05,70.13,70.52,68.7475,70.48,4022055
VLO,2014-11-05,50.77,50.85,48.93,49.64,10009945
VMC,2014-11-05,64.25,65.5,63.81,64.17,1596173
VNO,2014-11-05,111.3,112.03,110.54,111.8,1222923
VRSK,2014-11-05,62.18,62.9,62.1,62.83,477456
VRSN,2014-11-05,59.09,59.35,58.61,59.24,732254
VRTX,2014-11-05,114.67,114.99,110.91,111.59,1099251
VTR,2014-11-05,69.11,69.21,68.435,69.11,1582915
VZ,2014-11-05,50.69,50.98,49.93,50.34,11064097
V,2014-11-05,61.04,63.085,61,62.3825,21939764
WAT,2014-11-05,112.78,112.79,111.3,111.79,392358
WBA,2014-11-05,65.84,65.98,65.12,65.66,4810467
WDC,2014-11-05,100.76,101.39,100.03,101.28,1223022
WEC,2014-11-05,49.26,50.54,49.22,50.47,2636148
WFC,2014-11-05,53.43,53.55,53.13,53.53,14496887
WHR,2014-11-05,174.32,174.45,172.45,172.85,588806
WMB,2014-11-05,54.54,54.7,53.76,54.57,3944584
WMT,2014-11-05,77.87,78.23,77.3,77.7,5673772
WM,2014-11-05,48.41,48.915,48.22,48.89,1707025
WU,2014-11-05,17.26,17.55,17.23,17.54,6528291
WYNN,2014-11-05,182,182.99,177.1,179.74,2938211
WYN,2014-11-05,77.12,77.12,76,76.77,659001
WY,2014-11-05,34.53,34.53,34.19,34.38,3056198
XEC,2014-11-05,107.44,114.94,106.17,111.49,2380159
XEL,2014-11-05,33.66,34.09,33.49,34.09,4556003
XLNX,2014-11-05,44,44.28,43.4,44.19,1953672
XL,2014-11-05,34.12,34.45,33.48,34.4,1705355
XOM,2014-11-05,95.36,95.77,94.65,95.07,12480033
XRAY,2014-11-05,51.1,51.67,50.85,51.62,884652
XRX,2014-11-05,52.96,53.08,52.24,52.64,1746541
XYL,2014-11-05,36.32,36.45,35.97,36.39,823741
YUM,2014-11-05,72.48,72.59,71.94,72.44,1977633
ZBH,2014-11-05,110.47,111.1,109.44,110.99,1196085
ZION,2014-11-05,29.66,29.74,29.41,29.5,2001453
ZTS,2014-11-05,39.29,39.41,38.76,39.27,11878891
AAL,2014-11-06,42.59,44.13,42.59,43.14,14477213
AAPL,2014-11-06,108.6,108.79,107.8,108.7,34968457
AAP,2014-11-06,138.5,147.5,137.17,145.56,3398592
ABBV,2014-11-06,62.75,63.39,62.42,62.71,5152441
ABC,2014-11-06,87.96,88.11,86.82,87.4,2317247
ABT,2014-11-06,43.6,43.84,43.44,43.69,3770619
ACN,2014-11-06,82.19,83.31,82.108,83.24,2606915
ADBE,2014-11-06,71.59,72.37,71.37,72.1,2345269
ADI,2014-11-06,50,50.37,49.42,50.22,2017943
ADM,2014-11-06,50.35,50.66,49.94,49.97,3388384
ADP,2014-11-06,84.66,85.1,84.15,84.745,2126487
ADSK,2014-11-06,58.6,59.33,58.45,59.2,1809234
ADS,2014-11-06,283.59,285.06,282.27,284.98,309050
AEE,2014-11-06,44.12,44.22,41.89,42.42,2066999
AEP,2014-11-06,58.55,58.76,57.07,57.87,4770605
AES,2014-11-06,13.54,13.54,13.01,13.06,11404751
AET,2014-11-06,84.47,85,84.15,84.7,1448904
AFL,2014-11-06,59.79,59.79,59.19,59.53,2025872
AGN,2014-11-06,250.2,254.13,248.22,250.38,3833910
AIG,2014-11-06,53.63,54.05,53.4,53.91,7559621
AIV,2014-11-06,36.28,36.54,35.89,35.93,909710
AIZ,2014-11-06,68.46,68.48,67.51,68.42,480939
AJG,2014-11-06,48.19,48.23,47.93,48.08,1017901
AKAM,2014-11-06,59.26,59.659,58.49,59.63,1291816
ALB,2014-11-06,60.63,60.98,59.9,60.86,1168030
ALGN,2014-11-06,51.81,52.7,51.64,52.63,412152
ALK,2014-11-06,54.65,55.75,54.44,55.4,1218982
ALLE,2014-11-06,53.33,53.51,52.87,53.42,1041515
ALL,2014-11-06,65.69,66.24,65.6,66.13,2538877
ALXN,2014-11-06,191.42,195.95,190.53,193.14,1380964
AMAT,2014-11-06,22.58,22.75,22.39,22.59,11774263
AMD,2014-11-06,2.78,2.8,2.75,2.76,8932899
AME,2014-11-06,51.64,52.18,51.2375,52.17,1328936
AMGN,2014-11-06,159.97,160.94,159.47,160.35,3310943
AMG,2014-11-06,191.86,195.53,190.5301,195.2,662390
AMP,2014-11-06,128.4,129,127.47,128.89,692034
AMT,2014-11-06,99.7,101.46,98.48,99.55,4215025
AMZN,2014-11-06,296.69,297,292.29,296.64,3758121
ANDV,2014-11-06,72.91,73.24,71.8,72.72,3512342
ANSS,2014-11-06,76.11,78.46,76.11,78.405,516665
ANTM,2014-11-06,127.42,127.98,126.85,127.8,1126082
AON,2014-11-06,88.51,89.18,88.3501,89.18,1389745
AOS,2014-11-06,26.26,26.61,26.125,26.57,1051792
APA,2014-11-06,73.98,75.48,72.74,75.44,4763941
APC,2014-11-06,90.17,93.54,89.97,93.51,4073781
APD,2014-11-06,134.33,135.16,133.441,135.01,1181498
APH,2014-11-06,50.75,51.11,50.55,51.04,784068
ARE,2014-11-06,82.91,83.36,82.24,82.47,331894
ARNC,2014-11-06,49.11,49.26,48.4596,49.11,4741058
ATVI,2014-11-06,20.88,20.93,20.46,20.58,13833698
AVB,2014-11-06,158.32,159.01,156.89,157.2,620355
AVGO,2014-11-06,86.44,87.89,86.34,87.63,1711440
AVY,2014-11-06,46.95,47.53,46.85,47.37,639830
AWK,2014-11-06,53.11,53.22,51.34,51.99,1070350
AXP,2014-11-06,92.13,92.2,91.11,91.58,6005814
AYI,2014-11-06,138.65,140.82,138.36,140.73,290116
AZO,2014-11-06,557.74,566.53,554.51,566.05,397095
A,2014-11-06,40.39,41.405,40.26,41.37,2968264
BAC,2014-11-06,17.34,17.4,17.28,17.36,57339203
BAX,2014-11-06,71,71.77,70.66,71.6,4749780
BA,2014-11-06,124.48,124.8,123.37,124.58,2341850
BBT,2014-11-06,37.95,38.3,37.65,38.26,2728518
BBY,2014-11-06,34.68,35.35,34.39,35.21,4707037
BDX,2014-11-06,127.51,127.98,126.49,127.93,942145
BEN,2014-11-06,56.07,56.35,55.89,56.31,1049982
BF.B,2014-11-06,46.615,46.715,46.21,46.655,667830
BIIB,2014-11-06,320.86,324.3,320.27,323.47,1376980
BK,2014-11-06,38.77,38.85,38.58,38.77,4853542
BLK,2014-11-06,345.29,348.25,344.245,347.63,481749
BLL,2014-11-06,32.24,32.525,32.18,32.345,1735290
BMY,2014-11-06,57.65,58.81,57.52,58.46,9610792
BRK.B,2014-11-06,143.25,143.46,142.23,143.29,2717100
BSX,2014-11-06,13.39,13.42,13.32,13.36,15675202
BWA,2014-11-06,57.39,58.785,57.34,58.75,1937384
BXP,2014-11-06,128.94,129.39,127.68,127.92,1173690
CAG,2014-11-06,34.39,34.75,34.36,34.75,3816540
CAH,2014-11-06,79.27,79.81,78.86,79.6,1544914
CAT,2014-11-06,99.51,100.99,99.24,100.91,3427724
CA,2014-11-06,29.51,29.75,29.4101,29.68,1758835
CBG,2014-11-06,32.13,32.25,31.78,31.8,1470854
CBOE,2014-11-06,60.98,62.07,60.8792,61.39,709357
CBS,2014-11-06,53.71,53.71,50.52,52.13,15307571
CB,2014-11-06,110.5,110.8,110.04,110.73,781129
CCI,2014-11-06,79.43,80.04,79.35,79.86,4319705
CCL,2014-11-06,40.09,40.57,39.93,40.57,4279348
CDNS,2014-11-06,18,18.23,18,18.23,1401332
CELG,2014-11-06,105.7,107.22,105.23,107.14,4077783
CERN,2014-11-06,63.52,63.95,63.26,63.88,1094211
CFG,2014-11-06,23.79,24.46,23.75,24.3,1010740
CF,2014-11-06,48.508,51.232,48.206,50.304,6183245
CHD,2014-11-06,36.62,36.815,36.5025,36.52,1452090
CHK,2014-11-06,22.41,22.86,21.705,22.76,13362685
CHRW,2014-11-06,71.34,71.98,70.835,71.595,1708499
CHTR,2014-11-06,158.9,163.18,156.15,158.59,623921
CINF,2014-11-06,51.1,51.22,50.76,51.18,309238
CI,2014-11-06,100.28,101.9,99.91,101.34,2014371
CLX,2014-11-06,101,101.21,100.13,100.36,1180377
CL,2014-11-06,68.18,68.2,67.74,68.11,2507270
CMA,2014-11-06,48.14,48.94,48.07,48.9,1244145
CMCSA,2014-11-06,27.635,27.725,27.3,27.69,20029272
CME,2014-11-06,85.7,86.4,85.49,86.27,969112
CMG,2014-11-06,643.11,647.33,640.55,647.12,232835
CMI,2014-11-06,144.99,146.72,144.22,146.64,1666564
CMS,2014-11-06,33.09,33.2,32.31,32.37,4352761
CNC,2014-11-06,46.435,47.12,46.42,46.78,850504
CNP,2014-11-06,25.08,25.11,24.525,24.94,5957053
COF,2014-11-06,81.6,82.31,81.24,82.08,2413189
COG,2014-11-06,31.51,32.71,31.36,32.7,5200909
COL,2014-11-06,84.15,84.41,83.7,83.98,1143990
COO,2014-11-06,164.29,167.59,164.29,166.08,557859
COP,2014-11-06,69.72,71.35,69.49,71.32,7761070
COST,2014-11-06,137.39,137.67,136.6,137.09,1685940
COTY,2014-11-06,17.16,18,16.95,17.93,1452662
CPB,2014-11-06,45.04,45.2,44.48,44.69,1855720
CRM,2014-11-06,62.08,63.45,61.88,63.09,3994212
CSCO,2014-11-06,25.1,25.2809,25.02,25.26,18373704
CSX,2014-11-06,34.64,35.235,34.64,35.13,6048503
CTAS,2014-11-06,70.56,71.14,70.31,71.09,615775
CTL,2014-11-06,40.55,41.3,38.62,39,8155493
CTSH,2014-11-06,52.5,52.99,51.68,52.64,6345556
CTXS,2014-11-06,64.68,66.135,64.68,65.99,2030948
CVS,2014-11-06,87.6,88.48,87.35,88.43,3994892
CVX,2014-11-06,116.9,118.55,116.36,118.53,6383773
CXO,2014-11-06,104.48,112.42,103.01,112.2,2256215
C,2014-11-06,53.97,54.3,53.81,53.99,13621277
DAL,2014-11-06,42.12,43.61,42.08,42.9,16694390
DE,2014-11-06,85.04,87.925,84.91,87.77,5480955
DFS,2014-11-06,65.03,65.73,64.73,65.69,2526285
DGX,2014-11-06,60.48,62.87,60.45,62.76,2706780
DG,2014-11-06,63.52,64.2,63.23,64.01,2121670
DHI,2014-11-06,22.51,22.97,22.43,22.94,4814749
DHR,2014-11-06,78.47,81.305,80.49,81.26,1614419
DISCA,2014-11-06,34.56,34.7,32.88,32.9,4515490
DISCK,2014-11-06,34.58,34.69,32.82,32.87,3805529
DISH,2014-11-06,63.43,64.11,62.79,63.66,1888316
DIS,2014-11-06,91.29,92,91.15,92,9938826
DLR,2014-11-06,68.44,68.75,67.55,67.61,1131412
DLTR,2014-11-06,61.25,62.37,61.16,62.11,1975411
DOV,2014-11-06,81.24,81.66,80.315,80.97,2360145
DPS,2014-11-06,69.25,70.03,69.13,69.94,1792312
DRE,2014-11-06,19.55,19.61,19.325,19.36,2199668
DRI,2014-11-06,52.5,53.23,52.44,53.1,1268558
DTE,2014-11-06,83.89,83.89,82.16,82.67,2235984
DUK,2014-11-06,82.73,82.95,81.07,81.17,6788269
DVA,2014-11-06,77.45,78.07,77.15,78.03,1168233
DVN,2014-11-06,61.32,62.57,60.98,62.56,5122889
D,2014-11-06,74.18,74.24,72.56,73.08,3884740
EA,2014-11-06,40.77,41.14,40.72,40.8,2099126
EBAY,2014-11-06,53.62,53.65,52.99,53.26,5893444
ECL,2014-11-06,110.82,111.99,110.27,111.94,875315
ED,2014-11-06,64.54,64.54,63.1,63.25,4114045
EFX,2014-11-06,76.69,77.55,76.45,77.54,478297
EIX,2014-11-06,62.51,63.05,61.57,61.99,2428664
EL,2014-11-06,70.98,72.19,70.98,71.83,3857311
EMN,2014-11-06,82.22,83.65,81.6,82.46,1593937
EMR,2014-11-06,64.63,64.89,64.24,64.67,3475061
EOG,2014-11-06,95.19,99.18,95.11,98.97,8202186
EQIX,2014-11-06,213.52,215.75,212.86,214.87,475475
EQR,2014-11-06,70.06,70.42,69.3,69.49,1835079
EQT,2014-11-06,96.81,99.85,95.95,99.75,3070841
ESRX,2014-11-06,77.15,77.95,76.88,77.92,2783935
ESS,2014-11-06,202.92,204.13,201.06,201.36,276239
ES,2014-11-06,50.55,50.56,49.33,49.5,3521900
ETFC,2014-11-06,22.73,22.94,22.62,22.83,2153948
ETN,2014-11-06,68.5,69.1,68.38,69.06,2741785
ETR,2014-11-06,83.73,83.85,81,81.96,3669621
EW,2014-11-06,60.36,61.84,60.2903,61.785,1587684
EXC,2014-11-06,37.45,37.665,37.03,37.44,9413313
EXPD,2014-11-06,43.61,44.18,43.46,44.02,1127740
EXPE,2014-11-06,83.11,84.65,82.7,84.06,1763341
EXR,2014-11-06,58.56,59.015,58.19,58.28,597500
FAST,2014-11-06,44.59,45.03,44.4575,44.91,1721885
FBHS,2014-11-06,42.06,42.64,41.77,42.63,966276
FB,2014-11-06,74.89,75.6,74.31,75.26,21383194
FCX,2014-11-06,27.21,27.78,27.07,27.57,13550360
FDX,2014-11-06,169.5,171.92,169.27,171.7,1547910
FE,2014-11-06,37,37.045,36.31,36.64,3598585
FFIV,2014-11-06,125.66,126.35,125.01,125.21,883822
FISV,2014-11-06,70.04,70.225,69.87,69.98,1009842
FIS,2014-11-06,58.91,59.03,58.66,58.92,613694
FITB,2014-11-06,20.23,20.33,20.07,20.3,7619519
FLIR,2014-11-06,34.11,34.4,33.96,34.32,650619
FLR,2014-11-06,65.3,65.86,64.97,65.67,1717596
FLS,2014-11-06,67.3,67.55,66.71,67.21,928411
FL,2014-11-06,52.94,54.51,52.86,54.47,2283916
FMC,2014-11-06,56.74,57.26,56.43,57.24,1225297
FOXA,2014-11-06,35.21,35.31,34.69,35.31,12412001
FOX,2014-11-06,33.96,34.16,33.3,33.93,5376992
FRT,2014-11-06,135.2,135.84,133.98,134.17,369684
FTI,2014-11-06,54.61,55.93,54.1,55.91,2023267
F,2014-11-06,13.92,14.2157,13.92,14.19,36431748
GD,2014-11-06,142,142.5699,141.36,141.56,1490880
GE,2014-11-06,25.89,26.39,25.87,26.36,40218790
GGP,2014-11-06,26.16,26.26,25.675,25.77,5151128
GILD,2014-11-06,106.94,108.45,106.1,106.94,13149441
GIS,2014-11-06,53.21,53.32,52.77,53.27,1962649
GLW,2014-11-06,20.84,20.9,20.61,20.68,9340359
GM,2014-11-06,30.7,31.46,30.65,31.37,12729496
GOOGL,2014-11-06,555.5,556.799,550.58,551.69,1650721
GOOG,2014-11-06,545.5,546.885,540.97,542.04,1329604
GPC,2014-11-06,98.38,99,97.84,98.59,999414
GPN,2014-11-06,41.265,41.865,41.125,41.645,1292480
GPS,2014-11-06,37.34,37.97,37.18,37.9,5403137
GRMN,2014-11-06,55.59,55.955,54.9,54.94,2286176
GS,2014-11-06,190.38,191.44,189.78,191,1915405
GT,2014-11-06,24.54,25.35,24.5,25.15,6928538
GWW,2014-11-06,252.85,255.08,251.1325,254.77,379840
HAL,2014-11-06,51.8,53.22,51.4,53.17,13579840
HAS,2014-11-06,57.99,58.41,57.64,58.12,1041438
HBAN,2014-11-06,10.05,10.085,9.91,10.08,11691470
HBI,2014-11-06,26.7975,27.4,26.7975,27.39,3156700
HCA,2014-11-06,67.91,69.12,67.86,68.97,3543328
HCN,2014-11-06,70.78,71.215,70.13,70.16,3174137
HCP,2014-11-06,43.89,44,43.04,43.12,2424420
HD,2014-11-06,96.35,97.51,96.01,97.29,4016928
HES,2014-11-06,83.09,84.04,81.94,83.71,3712907
HIG,2014-11-06,39.86,39.92,39.46,39.91,3034421
HII,2014-11-06,100.7,105.94,100,105.92,326001
HOG,2014-11-06,64.48,66.07,64.37,65.71,1651431
HOLX,2014-11-06,27.01,27.29,26.46,26.58,3120576
HON,2014-11-06,96.89,96.97,96.13,96.71,3018155
HP,2014-11-06,83.32,85.75,82.4852,85.72,1371364
HRB,2014-11-06,32.32,32.49,32.23,32.41,766241
HRL,2014-11-06,26.97,27.27,26.95,27.27,1164518
HRS,2014-11-06,70.9,71.04,70.52,70.66,528197
HSIC,2014-11-06,61.48,66.58,61.1125,65.155,3887830
HST,2014-11-06,22.91,23.04,22.685,22.79,5877218
HSY,2014-11-06,95.87,96.895,95.79,96.82,1103737
HUM,2014-11-06,139.06,140.65,138.73,139.87,1395523
IBM,2014-11-06,161.28,161.53,160.05,161.46,4067641
ICE,2014-11-06,43.238,44.05,43.238,43.984,4463140
IDXX,2014-11-06,72.215,72.97,71.52,72.955,939682
IFF,2014-11-06,97.7,99.27,97.5,98.94,564309
ILMN,2014-11-06,188.22,190.8899,186.9,189.87,850775
INCY,2014-11-06,67.79,69.325,66.97,68.4,1536821
INFO,2014-11-06,24.66,25.08,23.665,24.23,357822
INTC,2014-11-06,33.691,34.23,33.41,33.82,25240559
INTU,2014-11-06,88.87,89.19,88.475,89.13,950111
IPG,2014-11-06,19.24,19.4,19.15,19.39,2224266
IP,2014-11-06,52.5,52.57,51.66,52.47,3434001
IQV,2014-11-06,57.06,58.05,57.06,57.95,1435459
IRM,2014-11-06,36.2,36.51,36.2,36.47,1767882
IR,2014-11-06,62.12,63.2,61.98,63.16,1855558
ISRG,2014-11-06,168.0032,170.7432,166.3398,169.5498,809184
ITW,2014-11-06,92,93.04,91.66,92.96,1322223
IT,2014-11-06,82,85.613,81.66,84.6,1325567
IVZ,2014-11-06,40.36,41.03,40.36,40.95,2068439
JBHT,2014-11-06,80.84,81.18,80.685,81.105,1006750
JCI,2014-11-06,45.1937,45.5288,45.1099,45.4869,1498117
JEC,2014-11-06,48.06,48.41,47.69,47.92,977766
JNJ,2014-11-06,108.93,109.32,108.55,109.01,6200277
JNPR,2014-11-06,21.45,21.67,21.41,21.61,5634279
JPM,2014-11-06,61.08,61.3101,60.63,61.23,10421612
JWN,2014-11-06,72.45,73.94,72.26,73.68,1505599
KEY,2014-11-06,13.38,13.5,13.29,13.48,7552809
KIM,2014-11-06,25.11,25.24,24.68,24.73,2771989
KLAC,2014-11-06,81.46,82.03,80.6,80.83,1399868
KMB,2014-11-06,112.69,113.39,112.25,113.05,1808145
KMI,2014-11-06,38.1,38.61,37.72,38.53,19672206
KMX,2014-11-06,56.13,56.63,55.25,56.26,2550207
KORS,2014-11-06,73.29,73.3,71.83,72.31,4254844
KO,2014-11-06,42.43,42.62,42.11,42.29,11528817
KR,2014-11-06,28.885,29.04,28.6901,28.88,4925770
KSS,2014-11-06,55.13,56.965,55.1,56.81,3660339
KSU,2014-11-06,122.4,124.6,122.1,123.73,615992
K,2014-11-06,64,64.55,63.78,64.53,1553458
LB,2014-11-06,75.23,76.455,74.92,76.35,1560420
LEG,2014-11-06,39.7,40.15,39.44,40.08,1347110
LEN,2014-11-06,41.9608,43.098,41.8529,43.0588,2753084
LH,2014-11-06,102.21,102.96,101.92,102.93,1285056
LKQ,2014-11-06,28.74,29.06,28.59,28.94,920411
LLL,2014-11-06,122.91,123.55,121.66,123.1,821999
LLY,2014-11-06,67.03,67.23,66.65,66.96,3091816
LMT,2014-11-06,190,190.47,189.08,189.88,995063
LNC,2014-11-06,55.55,55.985,54.92,55.93,2510478
LNT,2014-11-06,31.445,31.48,30.675,30.895,1749974
LOW,2014-11-06,57.1,57.695,56.97,57.57,4127761
LRCX,2014-11-06,79.79,80.18,79.2,79.59,997737
LUK,2014-11-06,23.65,23.96,23.65,23.86,897955
LUV,2014-11-06,36.84,38.16,36.7,37.94,9823406
LYB,2014-11-06,84.81,87.22,84.4309,86.3,4869987
L,2014-11-06,43.72,43.72,43.29,43.43,1018441
MAA,2014-11-06,71.48,71.76,70.78,70.85,400744
MAC,2014-11-06,70.9,71.07,69.36,69.47,994102
MAR,2014-11-06,75.07,75.34,74.44,75.25,2331726
MAS,2014-11-06,22.53,23.21,22.53,23.14,4556975
MAT,2014-11-06,31.31,31.68,31.26,31.49,3488555
MA,2014-11-06,86,86.38,85.49,85.75,5147915
MCD,2014-11-06,94.74,94.93,94.42,94.66,3597279
MCHP,2014-11-06,43.7,43.99,43.16,43.51,1867963
MCK,2014-11-06,202.09,203.17,200.45,202.66,669044
MCO,2014-11-06,99.35,99.83,98.84,98.99,979907
MDLZ,2014-11-06,37.5,38.07,37.26,37.84,12576635
MDT,2014-11-06,68.86,69.1,68.48,68.74,7329513
MET,2014-11-06,54.31,54.45,53.62,54.2,5920616
MGM,2014-11-06,21.76,21.89,21.52,21.87,7012657
MHK,2014-11-06,140.18,142.31,139.13,142.15,596855
MKC,2014-11-06,72.6,72.99,72.42,72.87,755250
MLM,2014-11-06,120.91,122.86,120.6345,122.81,857657
MMC,2014-11-06,55.61,55.91,55.243,55.87,1410979
MMM,2014-11-06,155.69,156.68,155.21,156.05,2067172
MNST,2014-11-06,33.2466,33.8,33.2033,33.4933,4891962
MON,2014-11-06,114.25,114.77,113.89,114.51,3123933
MOS,2014-11-06,43.75,44.37,43.65,44.19,2669337
MO,2014-11-06,49.84,49.9,49.43,49.56,4936452
MPC,2014-11-06,45.59,46.61,45.555,46.565,7233476
MRK,2014-11-06,59.6,59.9,59.19,59.26,13362120
MRO,2014-11-06,33.6,34.35,33.21,34.34,8647962
MSFT,2014-11-06,47.86,48.86,47.79,48.7,33037841
MSI,2014-11-06,64.46,64.46,63.3,63.42,2683646
MS,2014-11-06,35.05,35.4,34.86,35.31,8892057
MTB,2014-11-06,123.09,124.43,122.54,124.43,686419
MTD,2014-11-06,259.73,263.98,258.74,263.62,172900
MU,2014-11-06,33.5,33.79,33.15,33.35,23576567
MYL,2014-11-06,53.89,53.89,52.93,53.5,2966099
M,2014-11-06,57.58,59.15,57.33,59.04,5538566
NAVI,2014-11-06,19.72,20.11,19.62,20.1,2726273
NBL,2014-11-06,54.91,55.29,54.23,54.8,4548830
NCLH,2014-11-06,39.13,39.69,38.87,38.98,1368700
NDAQ,2014-11-06,43.85,44.05,43.71,43.9,959691
NEE,2014-11-06,104.52,105.13,102.75,103.95,3619879
NEM,2014-11-06,17.98,18.56,17.98,18.2,9735814
NFLX,2014-11-06,53.9999,55.0471,53.9071,54.7571,9991933
NFX,2014-11-06,31.46,32.51,30.82,32.5,2242856
NI,2014-11-06,42.56,42.59,41.85,42.27,2528676
NKE,2014-11-06,47.425,47.545,47.27,47.3,5482034
NLSN,2014-11-06,42.34,43.5,42.19,43.34,3709917
NOC,2014-11-06,137.89,138.68,136.8,138.11,1208759
NOV,2014-11-06,70.75,72.92,70.5,72.87,5430927
NRG,2014-11-06,32.1,32.78,31.75,32.63,6500816
NSC,2014-11-06,110.31,111.15,109.5,110.72,1699724
NTAP,2014-11-06,43.2,43.67,42.95,43.17,2082987
NTRS,2014-11-06,66.44,66.9,66.19,66.83,819494
NUE,2014-11-06,53.13,53.64,52.86,53.48,1355487
NVDA,2014-11-06,20.17,20.25,19.86,20.22,9852201
NWL,2014-11-06,34.61,34.89,34.38,34.72,1513755
NWSA,2014-11-06,15.84,15.91,15.32,15.33,9514182
NWS,2014-11-06,14.99,15.44,14.96,14.99,1647590
OKE,2014-11-06,56.29,56.67,55.56,55.95,1843917
OMC,2014-11-06,72.54,72.91,72.21,72.81,1179202
ORCL,2014-11-06,39.22,39.86,39.11,39.81,11603443
ORLY,2014-11-06,176.68,180,175.63,179.61,749418
OXY,2014-11-06,84.92,86.63,84.91,86.4,7715722
O,2014-11-06,44.74,47.57,46.73,46.86,1803132
PAYX,2014-11-06,47.79,48.2,47.53,47.57,3087464
PBCT,2014-11-06,14.58,14.74,14.56,14.71,2972861
PCAR,2014-11-06,66.04,66.74,65.82,66.57,2189178
PCG,2014-11-06,50.27,50.29,48.92,49.34,6199955
PCLN,2014-11-06,1096.98,1100.29,1082.8,1097.75,741249
PDCO,2014-11-06,43.83,44.25,43.71,44.03,576795
PEG,2014-11-06,41.88,41.88,40.69,40.72,6096151
PEP,2014-11-06,96.96,97.2,96.51,96.81,4198532
PFE,2014-11-06,30.08,30.26,29.97,30.04,16517411
PFG,2014-11-06,52.55,52.61,51.972,52.4,1444206
PGR,2014-11-06,26.94,26.9401,26.8,26.9,2104147
PG,2014-11-06,89.08,89.2,88.57,88.9,6628881
PHM,2014-11-06,19.22,19.61,19.15,19.6,3780843
PH,2014-11-06,127.82,128.69,127.5,127.96,1441388
PKG,2014-11-06,72.54,73,71.72,72.25,732796
PKI,2014-11-06,44.06,44.67,44.04,44.66,729814
PLD,2014-11-06,41.65,41.75,41.48,41.58,2546202
PM,2014-11-06,89.68,89.83,87.18,87.5,6109340
PNC,2014-11-06,87.49,88.39,87.44,88.38,1568555
PNR,2014-11-06,67.3,67.98,66.96,67.88,1047770
PNW,2014-11-06,62.79,62.84,61.23,61.79,1305256
PPG,2014-11-06,102.5,103.13,101.58,103.045,1990214
PPL,2014-11-06,36.33,36.33,35.62,35.99,7681424
PRGO,2014-11-06,160.78,160.85,145.41,152.49,4923944
PRU,2014-11-06,85.97,86.4,84.04,85.03,4873434
PSA,2014-11-06,187.11,187.79,186.24,186.57,749672
PSX,2014-11-06,75.18,75.64,74.32,75.42,4054378
PVH,2014-11-06,113.61,117.64,113.16,117.41,707134
PWR,2014-11-06,33.28,34.34,33.11,33.95,3086656
PXD,2014-11-06,172.28,175.41,171.06,174.83,4571881
PX,2014-11-06,125.56,126.66,125.24,126.57,894421
QCOM,2014-11-06,71.03,71.07,67.67,70.58,70919663
RCL,2014-11-06,67.48,68.07,66.95,67.78,1825470
REGN,2014-11-06,371.01,377.45,367.775,376.94,699248
REG,2014-11-06,62.37,62.78,61.77,61.9,521748
RE,2014-11-06,172.23,172.91,171.3,172.14,260163
RF,2014-11-06,10.11,10.27,10.0101,10.23,19488213
RHI,2014-11-06,55.2,55.45,54.94,55.35,746487
RHT,2014-11-06,59.68,60.85,59.58,60.74,1714258
RJF,2014-11-06,56.75,56.93,56.47,56.87,353805
RL,2014-11-06,165.47,171.6,165.31,171.39,872815
RMD,2014-11-06,51.44,51.65,51.14,51.57,410655
ROK,2014-11-06,110.37,112.26,110.3,111.77,866639
ROP,2014-11-06,157,158.31,156.44,158.23,511378
ROST,2014-11-06,39.825,41.005,39.825,40.94,2497472
RRC,2014-11-06,69.83,72.94,69.1,72.8,3182993
RSG,2014-11-06,38.66,39.055,38.59,38.71,2063316
RTN,2014-11-06,104.17,105.4,103.93,104.71,1336237
SBAC,2014-11-06,110.2,111.77,109.74,111.65,1072251
SBUX,2014-11-06,38.485,38.775,38.33,38.725,6167276
SCG,2014-11-06,56.52,56.62,55.29,55.86,1112707
SCHW,2014-11-06,28.67,29.07,28.51,29.04,6503387
SEE,2014-11-06,37.8,38.27,37.63,38.11,2349674
SHW,2014-11-06,230.19,233.77,229,233.22,643232
SIG,2014-11-06,120.26,121.52,119.86,121.32,1009868
SJM,2014-11-06,105.34,105.91,104.8,105.8,599765
SLB,2014-11-06,95.5,97.08,94.1,96.98,9507524
SLG,2014-11-06,116.62,116.645,114.82,115,880646
SNA,2014-11-06,134.45,135.72,133.9629,135.6,367794
SNI,2014-11-06,74.24,76.97,74.24,75.01,2511138
SNPS,2014-11-06,41.3,41.62,41.08,41.59,369729
SO,2014-11-06,47.73,47.85,46.825,47.01,8836865
SPGI,2014-11-06,90.59,90.75,89.725,89.99,1267677
SPG,2014-11-06,181.67,182.11,179.78,180.08,1209850
SRCL,2014-11-06,126.75,127.72,126.48,127.59,266384
SRE,2014-11-06,113.24,114.5,111.69,112.84,1704420
STI,2014-11-06,39.63,39.84,39.34,39.82,1979760
STT,2014-11-06,77.36,77.93,77.01,77.85,1159243
STX,2014-11-06,63.37,63.58,62.19,62.53,3840043
STZ,2014-11-06,92.45,93.57,92.35,93.53,778307
SWKS,2014-11-06,61,62.34,60.33,62.14,6192206
SWK,2014-11-06,93.58,94.59,93.28,94.4,1106641
SYF,2014-11-06,27.51,27.77,27.27,27.58,993082
SYK,2014-11-06,88.27,88.75,88.05,88.55,1022144
SYMC,2014-11-06,25.09,25.255,24.69,25.07,6364576
SYY,2014-11-06,37.88,38.24,37.85,37.99,3087133
TAP,2014-11-06,74.23,77.11,73.92,77.05,2289771
TDG,2014-11-06,186.95,188.58,186,187.76,263762
TEL,2014-11-06,62.27,62.59,62.01,62.15,1416997
TGT,2014-11-06,61.33,61.995,61.13,61.89,3956071
TIF,2014-11-06,96.01,98.15,96.01,98,1112896
TJX,2014-11-06,63.79,64.63,63.46,64.56,3647560
TMK,2014-11-06,53.58,53.76,53.13,53.4,1013636
TMO,2014-11-06,118.81,119.15,118.362,118.91,1260918
TPR,2014-11-06,33.03,33.5,32.86,33.46,4958343
TRIP,2014-11-06,72.3,74.49,72.2,74.005,3842558
TROW,2014-11-06,81.64,82.53,81.6,82.45,4266118
TRV,2014-11-06,101.89,102.045,101.28,101.91,1289885
TSCO,2014-11-06,73.5,74.43,73.14,74.4,720796
TSN,2014-11-06,41.5,41.78,41.2,41.53,2512219
TSS,2014-11-06,33.88,34.04,33.71,33.91,431309
TWX,2014-11-06,78.38,78.65,76.85,77.36,4885827
TXN,2014-11-06,51.05,51.35,50.561,50.905,6300673
TXT,2014-11-06,42.09,42.3699,41.86,42.23,1311222
T,2014-11-06,34.9,34.95,34.52,34.72,17443725
UAA,2014-11-06,32.23,33.16,32.17,33.14,3802662
UAL,2014-11-06,54.85,56.47,54.6,55.66,6666659
UDR,2014-11-06,30.48,30.72,30.18,30.26,1355719
UHS,2014-11-06,99.02,100.83,99.02,100.25,1230041
ULTA,2014-11-06,119.21,123.19,118.25,122.08,1074254
UNH,2014-11-06,96.04,96.64,95.9,96.21,3743249
UNM,2014-11-06,34.08,34.08,32.64,33.39,4943655
UNP,2014-11-06,116.85,119.15,116.59,118.94,4187207
UPS,2014-11-06,107.78,108.385,107.33,108.29,2990432
URI,2014-11-06,111.41,114.02,111.11,113.76,1369812
USB,2014-11-06,43.46,43.93,43.31,43.92,6344711
UTX,2014-11-06,107.9,108.83,107.78,108.58,3581311
VAR,2014-11-06,84.45,85.3,84.12,85.17,734087
VFC,2014-11-06,68.5,68.99,68.34,68.91,1592978
VIAB,2014-11-06,70.64,71.14,70.36,70.79,3139120
VLO,2014-11-06,49.88,50.67,49.73,50.24,6769053
VMC,2014-11-06,64.19,64.85,63.51,64.77,1039018
VNO,2014-11-06,111.09,111.09,109.87,110.13,1492235
VRSK,2014-11-06,62.91,63.98,62.44,63.9,540191
VRSN,2014-11-06,59.36,60.25,59.14,59.81,1395752
VRTX,2014-11-06,112.43,117.605,111.85,117.29,1533635
VTR,2014-11-06,68.95,69.24,67.79,67.86,2243420
VZ,2014-11-06,50.37,50.38,49.67,50.28,13293223
V,2014-11-06,62.3775,62.725,61.885,62.5225,13212028
WAT,2014-11-06,112.02,113.21,111.94,112.88,514491
WBA,2014-11-06,65.66,66.73,65.54,66.65,5114839
WDC,2014-11-06,100,101.07,97.56,97.865,3240354
WEC,2014-11-06,50.07,50.07,48.71,49.24,3122962
WFC,2014-11-06,53.55,54.12,53.475,54.06,15328099
WHR,2014-11-06,172.35,174.9,172.19,174.84,552243
WMB,2014-11-06,54.59,54.86,54.06,54.71,5277899
WMT,2014-11-06,78.15,78.18,77.17,77.81,4621864
WM,2014-11-06,49.02,49.4,48.92,49.23,1643778
WU,2014-11-06,17.55,17.99,17.541,17.95,8247190
WYNN,2014-11-06,179.98,179.99,176.52,178.71,3081684
WYN,2014-11-06,76.78,77.39,76.44,77,684704
WY,2014-11-06,34.37,34.48,34.1,34.24,2924183
XEC,2014-11-06,109.85,115.15,109.37,114.8,1471625
XEL,2014-11-06,33.87,33.99,32.99,33.05,8182494
XLNX,2014-11-06,44.29,44.554,43.98,44,2017504
XL,2014-11-06,34.4,34.49,34.2,34.34,1269603
XOM,2014-11-06,95.18,96.42,94.28,96.26,14731392
XRAY,2014-11-06,51.62,52.21,51.44,52.13,915474
XRX,2014-11-06,52.72,53.48,52.42,53.2,1167816
XYL,2014-11-06,36.41,37.12,36.26,37.11,1218181
YUM,2014-11-06,73.09,73.35,72.45,73.1,2679866
ZBH,2014-11-06,110.96,111.36,110.16,110.19,741834
ZION,2014-11-06,29.54,29.745,29.35,29.69,1400659
ZTS,2014-11-06,39.35,39.72,39.27,39.71,4457084
AAL,2014-11-07,43.14,43.49,42.63,43.2,9022642
AAPL,2014-11-07,108.75,109.32,108.55,109.01,33691535
AAP,2014-11-07,145.88,146.575,141.3,141.85,1321012
ABBV,2014-11-07,62.31,62.33,61.31,61.5,7002595
ABC,2014-11-07,87.8,87.8,86.485,86.73,2199257
ABT,2014-11-07,43.77,43.81,43.17,43.37,3992656
ACN,2014-11-07,83.24,83.75,82.72,83.48,2504938
ADBE,2014-11-07,72.35,72.4,71.441,71.6,4303060
ADI,2014-11-07,50.4,50.41,49.701,50.24,1962567
ADM,2014-11-07,49.89,50.67,49.89,50.55,2311480
ADP,2014-11-07,84.87,84.98,83.68,84.375,2441261
ADSK,2014-11-07,59.29,59.54,58.55,59.42,1700746
ADS,2014-11-07,285.6,285.6,282.25,283.61,353009
AEE,2014-11-07,42.42,43.35,42.32,43.31,1272347
AEP,2014-11-07,57.91,58.35,57.67,58.32,1754413
AES,2014-11-07,13.09,13.47,13.04,13.46,7496987
AET,2014-11-07,84.21,84.74,81.93,82.29,3375749
AFL,2014-11-07,58.84,59.05,58.58,58.89,3112863
AGN,2014-11-07,250,250.05,243.61,245.91,2038182
AIG,2014-11-07,53.76,54.2,53.64,54.03,7421242
AIV,2014-11-07,35.92,36.14,35.66,35.96,1547612
AIZ,2014-11-07,68.28,68.56,67.81,67.97,430737
AJG,2014-11-07,48.13,48.3,47.835,48.1,1121140
AKAM,2014-11-07,59.7,60.18,59.43,60.135,1140061
ALB,2014-11-07,60.86,61.39,60.56,61.18,1043557
ALGN,2014-11-07,52.77,52.8,52.14,52.39,610986
ALK,2014-11-07,55.4,55.96,54.9,55.14,1175301
ALLE,2014-11-07,53.44,53.56,52.895,52.96,1249525
ALL,2014-11-07,66.11,66.405,65.91,66.25,2125013
ALXN,2014-11-07,194.49,195.26,190.6501,193.81,695553
AMAT,2014-11-07,22.65,22.65,22.14,22.43,8217350
AMD,2014-11-07,2.77,2.8,2.76,2.78,7293780
AME,2014-11-07,51.96,52.09,51.68,52.01,1463360
AMGN,2014-11-07,162.07,162.2499,158.32,160.25,3633346
AMG,2014-11-07,195.68,198.19,195.28,196.7,382801
AMP,2014-11-07,128.43,129.44,127.67,129.05,725524
AMT,2014-11-07,99.82,100.13,98.7101,99.47,2514995
AMZN,2014-11-07,297.82,299.99,296.29,299.86,2647352
ANDV,2014-11-07,72.62,73.45,71.68,71.95,3841114
ANSS,2014-11-07,78.17,79.84,78,79.55,451236
ANTM,2014-11-07,126.79,127.52,123.411,124.15,2411565
AON,2014-11-07,89,89.88,88.81,89.82,1495267
AOS,2014-11-07,26.585,26.745,26.52,26.7,545060
APA,2014-11-07,75.8,76.7,75.16,76.52,4094119
APC,2014-11-07,93.83,95.22,93.61,94.31,5184058
APD,2014-11-07,135.37,135.74,134.4,134.94,971616
APH,2014-11-07,51.05,51.16,50.44,50.96,949667
ARE,2014-11-07,82.49,82.93,81.945,82.38,328305
ARNC,2014-11-07,49.41,49.4841,48.72,48.99,4502504
ATVI,2014-11-07,20.53,20.855,20.28,20.65,11826215
AVB,2014-11-07,156.78,158.26,156.03,157.3,917421
AVGO,2014-11-07,87.84,87.93,84.74,85.04,1975103
AVY,2014-11-07,47.43,47.9,47.19,47.74,593942
AWK,2014-11-07,51.47,52.4,51.29,52.36,714031
AXP,2014-11-07,91.71,92.4801,91.23,92.26,3669206
AYI,2014-11-07,140.55,141.86,139.88,140.39,270579
AZO,2014-11-07,566.11,567.28,559.56,562.23,322204
A,2014-11-07,41.39,41.48,40.86,40.93,2458734
BAC,2014-11-07,17.31,17.38,17.22,17.36,53907826
BAX,2014-11-07,71.26,71.38,70.48,70.61,4166386
BA,2014-11-07,124.93,124.94,124.17,124.45,2366682
BBT,2014-11-07,38.07,38.3,37.92,38.18,2955518
BBY,2014-11-07,35.16,35.64,34.67,35.18,4360363
BDX,2014-11-07,128.04,128.2,125.35,125.54,1293594
BEN,2014-11-07,56.3,57.025,56.04,56.98,1722922
BF.B,2014-11-07,46.44,46.795,46.24,46.795,480566
BIIB,2014-11-07,324.66,325,319.62,320.75,1102793
BK,2014-11-07,38.81,39.01,38.48,38.91,2325038
BLK,2014-11-07,348.26,352.55,346.16,351.48,732311
BLL,2014-11-07,32.41,32.68,32.3975,32.485,1638378
BMY,2014-11-07,58.26,58.4,58.01,58.32,4590155
BRK.B,2014-11-07,143.76,143.99,142.87,143.61,3235400
BSX,2014-11-07,13.32,13.36,13.23,13.24,12553243
BWA,2014-11-07,58.68,58.88,57.35,57.68,1659821
BXP,2014-11-07,127.75,128.31,126.76,127.82,1416803
CAG,2014-11-07,34.5,34.92,34.23,34.62,4221433
CAH,2014-11-07,79.76,79.81,77.98,78.27,2255064
CAT,2014-11-07,101.26,101.83,100.9,101.76,2708167
CA,2014-11-07,29.75,30.065,29.66,30.05,2706646
CBG,2014-11-07,31.74,31.95,31.65,31.88,1636728
CBOE,2014-11-07,61.52,62.07,61.1,61.89,558316
CBS,2014-11-07,51.77,51.79,50.91,51.31,13100529
CB,2014-11-07,110.55,111.1,110.44,110.81,1007070
CCI,2014-11-07,79.8,80,79.06,79.8,2793089
CCL,2014-11-07,39.92,40.4,39.88,40.4,4076837
CDNS,2014-11-07,18.19,18.57,18.05,18.515,2947899
CELG,2014-11-07,107.44,107.5,105.31,106.45,4714342
CERN,2014-11-07,63.94,63.96,62.702,63.005,1695853
CFG,2014-11-07,24.48,24.48,23.96,23.97,600659
CF,2014-11-07,50.508,51.1,49.934,50.184,3812510
CHD,2014-11-07,36.515,36.7,36.265,36.635,1100976
CHK,2014-11-07,22.73,24.105,22.73,23.41,17391496
CHRW,2014-11-07,71.91,71.91,70.92,71.46,1012794
CHTR,2014-11-07,160.37,162.73,155.18,156.37,1073224
CINF,2014-11-07,51.1,51.29,50.86,51.11,527932
CI,2014-11-07,100.57,101.21,98.12,98.99,2584864
CLX,2014-11-07,100.27,101,99.91,100.79,825971
CL,2014-11-07,68.08,68.2,67.55,68.05,1892468
CMA,2014-11-07,48.63,48.96,48.28,48.4,1629659
CMCSA,2014-11-07,27.725,27.725,27.2,27.575,35044314
CME,2014-11-07,86.08,86.4,85.07,85.6,939163
CMG,2014-11-07,647.38,651.384,642.285,649.03,300837
CMI,2014-11-07,146.53,147.43,145.4882,146.04,1346504
CMS,2014-11-07,32.44,32.94,32.27,32.91,2147067
CNC,2014-11-07,46.59,46.81,45.4,45.86,1647388
CNP,2014-11-07,24.98,25.27,24.92,25.23,4157693
COF,2014-11-07,82.22,83.14,82,82.6,2065084
COG,2014-11-07,32.82,33.8,32.8,33.62,8620457
COL,2014-11-07,84.15,84.81,83.61,84.8,764248
COO,2014-11-07,166.44,167.08,164.53,165,453306
COP,2014-11-07,71.44,72.31,71.4,72.16,7367183
COST,2014-11-07,137.05,137.9094,136.5201,137.71,1589448
COTY,2014-11-07,17.43,18.5,17.43,18.36,1985712
CPB,2014-11-07,44.45,44.6,43.86,44.1,3182971
CRM,2014-11-07,63.61,64.64,63.45,63.97,3639478
CSCO,2014-11-07,25.3,25.4,25.161,25.33,34001930
CSX,2014-11-07,35.22,35.58,35.22,35.45,11893308
CTAS,2014-11-07,71.5,71.5,70.94,71,734038
CTL,2014-11-07,39,39.44,38.333,39.43,6073176
CTSH,2014-11-07,52.62,53.71,52.29,53.62,5865497
CTXS,2014-11-07,66.07,66.47,65.55,66.32,1377115
CVS,2014-11-07,88.17,88.41,87.74,88.38,3651230
CVX,2014-11-07,118.75,119.73,118.36,118.8,7366568
CXO,2014-11-07,112.37,118.78,112.05,117.88,3019106
C,2014-11-07,53.86,54.01,53.54,53.75,13479162
DAL,2014-11-07,42.95,43,42.42,42.69,10192809
DE,2014-11-07,87.79,88.85,87.72,88.66,4401396
DFS,2014-11-07,65.66,66.1,65.51,66.03,1948627
DGX,2014-11-07,62.33,62.72,61.2836,61.69,2189788
DG,2014-11-07,63.88,64.62,63.66,64.41,3323652
DHI,2014-11-07,22.95,23.36,22.74,23.13,5586174
DHR,2014-11-07,81.28,81.32,80.63,81.19,1712930
DISCA,2014-11-07,33.02,33.33,32.56,32.62,5338461
DISCK,2014-11-07,32.76,33.09,32.32,32.34,4839374
DISH,2014-11-07,63.76,63.82,63.14,63.705,779421
DIS,2014-11-07,89.39,90.02,88.65,90,16176328
DLR,2014-11-07,67.65,68.06,66.96,67.77,1122748
DLTR,2014-11-07,62.2,62.23,61.28,61.56,1651051
DOV,2014-11-07,81.15,81.75,80.77,81.53,1340801
DPS,2014-11-07,69.93,70.35,69.4902,69.95,1168545
DRE,2014-11-07,19.4,19.55,19.315,19.43,3161668
DRI,2014-11-07,53.4,53.81,53.1,53.5,1495984
DTE,2014-11-07,82.73,83.34,82.5,83.31,850331
DUK,2014-11-07,81.2,82.09,81.02,82.08,3273207
DVA,2014-11-07,74.28,74.95,72.7,74.49,6676019
DVN,2014-11-07,63.25,65.06,63.14,65.03,6779337
D,2014-11-07,73.42,73.915,73.18,73.89,2038503
EA,2014-11-07,40.74,41.0009,40.11,40.94,3717557
EBAY,2014-11-07,53.35,53.73,53.11,53.515,5415114
ECL,2014-11-07,112.02,112.63,111.95,112.48,737242
ED,2014-11-07,62.65,63.64,62.6107,63.57,2726534
EFX,2014-11-07,77.6,77.77,77.114,77.77,491529
EIX,2014-11-07,62.06,62.45,61.95,62.38,3067190
EL,2014-11-07,71.26,72.62,70.96,72.58,2815571
EMN,2014-11-07,82.43,82.48,81.24,82.47,1807977
EMR,2014-11-07,64.81,65.235,64.51,64.86,3368448
EOG,2014-11-07,99.72,101.58,99.27,99.55,7009155
EQIX,2014-11-07,215.73,215.73,212.82,214.03,402966
EQR,2014-11-07,69.48,69.76,69.02,69.29,2021394
EQT,2014-11-07,99.46,100.65,98.09,98.64,2220954
ESRX,2014-11-07,78,78,77.45,77.87,2962670
ESS,2014-11-07,201.35,201.77,199.93,200.54,481080
ES,2014-11-07,49.69,50.7,49.64,50.7,2397900
ETFC,2014-11-07,22.79,22.8,22.23,22.28,3471449
ETN,2014-11-07,68.89,69.31,68.41,69.17,3087225
ETR,2014-11-07,82.38,82.71,81.51,82.68,2325541
EW,2014-11-07,61.67,61.67,60.965,61.38,2091348
EXC,2014-11-07,37.48,37.9,37.38,37.77,7367813
EXPD,2014-11-07,44.02,44.32,43.75,44.245,1258318
EXPE,2014-11-07,84.14,85.14,83.85,85.115,1558603
EXR,2014-11-07,58.28,58.49,58.01,58.22,648924
FAST,2014-11-07,44.74,44.805,43.86,44.53,2443716
FBHS,2014-11-07,42.71,42.82,42.34,42.8,735444
FB,2014-11-07,75.39,75.855,75.02,75.6,20774381
FCX,2014-11-07,27.75,28.39,27.75,28.34,14414204
FDX,2014-11-07,171.91,171.91,169.6408,171.22,1238097
FE,2014-11-07,36.58,37.27,36.58,37.25,3678255
FFIV,2014-11-07,125.22,126.69,124.2,126.66,907134
FISV,2014-11-07,70.17,70.21,69.35,69.46,1106339
FIS,2014-11-07,58.95,58.98,58.27,58.38,961171
FITB,2014-11-07,20.32,20.32,19.88,20.11,7022617
FLIR,2014-11-07,34.35,34.39,33.7,33.78,655643
FLR,2014-11-07,65.7,66.78,65.686,66.29,1986171
FLS,2014-11-07,67.21,68.25,67,67.9,1150199
FL,2014-11-07,54.19,55.16,54.13,54.5,3089945
FMC,2014-11-07,57.24,57.46,56.81,57,1380858
FOXA,2014-11-07,35.29,35.29,34.44,34.61,9196820
FOX,2014-11-07,33.83,33.85,33.14,33.24,3875599
FRT,2014-11-07,134.18,134.49,132.81,132.9,739055
FTI,2014-11-07,56,57.68,55.9,56.99,2511079
F,2014-11-07,14.22,14.27,14.13,14.17,30254740
GD,2014-11-07,141.5,141.73,139.73,140.14,1994816
GE,2014-11-07,26.29,26.505,26.21,26.41,26390803
GGP,2014-11-07,25.8,25.81,25.48,25.55,5879896
GILD,2014-11-07,108.9,108.95,106.33,106.45,12663722
GIS,2014-11-07,51.46,52.13,51.1,51.36,6440262
GLW,2014-11-07,20.69,20.76,20.45,20.55,13174765
GM,2014-11-07,31.31,31.74,31.24,31.59,10070917
GOOGL,2014-11-07,555.6,555.6,549.35,551.82,1589131
GOOG,2014-11-07,546.21,546.21,538.67,541.01,1629259
GPC,2014-11-07,98.63,99.13,98.29,99.13,521294
GPN,2014-11-07,41.545,41.62,41.15,41.38,1099774
GPS,2014-11-07,38.5,39.07,37.95,38.83,5292556
GRMN,2014-11-07,55.14,55.16,54.15,54.7,1467556
GS,2014-11-07,191.25,191.475,189.3,190.71,1981390
GT,2014-11-07,25.1,25.44,25.01,25.15,4269267
GWW,2014-11-07,254.84,254.84,252.23,254.81,313920
HAL,2014-11-07,53.35,54.47,53.25,53.86,10990302
HAS,2014-11-07,58.03,58.39,57.72,57.98,854037
HBAN,2014-11-07,10.1,10.2,10.05,10.09,13723959
HBI,2014-11-07,27.47,27.5075,27.2312,27.3325,2896036
HCA,2014-11-07,68.75,69.11,64.3,65.75,13825016
HCN,2014-11-07,70.37,71.14,69.98,70.62,2663737
HCP,2014-11-07,43.23,43.39,42.905,43.19,2002269
HD,2014-11-07,97.17,97.75,96.6925,97.65,3429560
HES,2014-11-07,84.19,85.99,83.74,84.86,4306640
HIG,2014-11-07,39.75,40.21,39.56,40.2,3361788
HII,2014-11-07,106,107.02,105.5,106.83,546056
HOG,2014-11-07,65.57,66.285,65.41,66.04,1256709
HOLX,2014-11-07,26.5,26.726,26.165,26.21,1901302
HON,2014-11-07,96.7,96.98,96.13,96.77,2364976
HP,2014-11-07,85.44,87.84,85.44,86.7,1377093
HRB,2014-11-07,32.34,32.72,32.25,32.69,1254309
HRL,2014-11-07,27.19,27.2475,27.021,27.21,1284868
HRS,2014-11-07,70.51,71.075,70.32,70.8,504957
HSIC,2014-11-07,65,65,64.135,64.42,1292344
HST,2014-11-07,22.8,22.88,22.64,22.66,5432865
HSY,2014-11-07,96.47,96.7,96.02,96.43,921501
HUM,2014-11-07,131.4,135.75,129.31,130.58,5468334
IBM,2014-11-07,161.42,162.2069,160.85,162.07,3494803
ICE,2014-11-07,44.092,44.092,43.65,43.708,3727645
IDXX,2014-11-07,72.805,73,71.93,72.58,1990176
IFF,2014-11-07,99.11,99.65,98.55,98.79,432421
ILMN,2014-11-07,189.41,189.692,185.32,186.35,1179086
INCY,2014-11-07,68.78,70.67,68.45,69.32,1361475
INFO,2014-11-07,24.13,24.41,23.64,23.8,337506
INTC,2014-11-07,33.98,34,33.19,33.58,27604495
INTU,2014-11-07,89.3,89.37,88.61,88.81,790709
IPG,2014-11-07,19.33,19.385,19.16,19.21,5704856
IP,2014-11-07,52.62,52.97,52.55,52.87,3433216
IQV,2014-11-07,58.03,58.12,56.97,57.21,903086
IRM,2014-11-07,36.7,38.06,36.7,38.05,4389204
IR,2014-11-07,63.16,63.77,63.065,63.51,1465764
ISRG,2014-11-07,170.1232,170.4665,165.6665,166.6732,757062
ITW,2014-11-07,92.98,93.16,92.44,92.81,1545681
IT,2014-11-07,84.91,84.99,83.5,83.54,701122
IVZ,2014-11-07,41,41.48,40.73,41.28,2335190
JBHT,2014-11-07,79.03,80.68,79.0198,79.96,1088806
JCI,2014-11-07,45.466,45.6021,45.1937,45.3508,1994081
JEC,2014-11-07,48.02,48.49,47.87,48.26,1061044
JNJ,2014-11-07,109,109.03,107.92,108.2,6652571
JNPR,2014-11-07,21.55,21.995,21.55,21.91,5231648
JPM,2014-11-07,61.07,61.55,60.86,61.47,12384620
JWN,2014-11-07,73.44,73.93,73.07,73.43,1354808
KEY,2014-11-07,13.43,13.495,13.32,13.39,7201773
KIM,2014-11-07,24.78,24.93,24.54,24.79,2517641
KLAC,2014-11-07,81.15,81.16,79.26,80,1507256
KMB,2014-11-07,112.69,113.27,112.22,113.24,2038169
KMI,2014-11-07,38.5,39,38.42,38.75,16004064
KMX,2014-11-07,56.39,56.445,55.51,55.64,2280639
KORS,2014-11-07,72.48,72.56,69.89,69.95,7073036
KO,2014-11-07,42.45,42.46,42.14,42.32,11803792
KR,2014-11-07,28.8,29.035,28.73,28.9,4718972
KSS,2014-11-07,56.64,57.7,56.48,57.22,2439489
KSU,2014-11-07,124.21,125.1,122.66,123.32,697296
K,2014-11-07,63.73,63.83,63.1,63.66,2308162
LB,2014-11-07,75.75,75.94,74.75,75.61,1919091
LEG,2014-11-07,40.08,40.34,39.85,40.08,983520
LEN,2014-11-07,42.9902,44.0392,42.8333,43.6667,2883670
LH,2014-11-07,102.74,102.91,100.05,100.52,1978501
LKQ,2014-11-07,28.97,29.13,28.58,29.12,1169060
LLL,2014-11-07,122.54,123.32,120.94,121.64,781467
LLY,2014-11-07,66.82,66.93,66.25,66.6,3796776
LMT,2014-11-07,189.38,189.41,184.91,186.15,2569425
LNC,2014-11-07,55.54,55.96,55.31,55.78,1818122
LNT,2014-11-07,30.985,31.595,30.7925,31.375,1570436
LOW,2014-11-07,57.51,58.04,57.5,57.69,3907313
LRCX,2014-11-07,79.67,79.71,77.81,78.93,999904
LUK,2014-11-07,23.9,24.07,23.76,23.8,1167087
LUV,2014-11-07,38.01,38.3568,37.75,38.24,9598168
LYB,2014-11-07,86.51,87.83,86.314,87.46,4184485
L,2014-11-07,43.3,43.64,43.15,43.51,800027
MAA,2014-11-07,70.88,71.26,70.25,70.72,399072
MAC,2014-11-07,69.02,69.12,68.39,68.48,2058565
MAR,2014-11-07,75.33,75.55,74.96,75.5,1803203
MAS,2014-11-07,23.19,23.46,23.14,23.35,3907779
MAT,2014-11-07,31.57,31.85,31.41,31.67,3481807
MA,2014-11-07,85.94,85.94,84.59,84.8,4925988
MCD,2014-11-07,94.4,95.1,94.06,95.1,4674632
MCHP,2014-11-07,43.54,43.58,42.71,43.14,2089887
MCK,2014-11-07,202.05,202.17,198.19,199.32,931717
MCO,2014-11-07,99,99.23,98.56,98.95,751023
MDLZ,2014-11-07,37.84,37.97,37.4401,37.76,8803305
MDT,2014-11-07,68.7,68.86,67.79,68.1,6054029
MET,2014-11-07,54.24,54.63,53.91,54.61,4854498
MGM,2014-11-07,21.85,22.08,21.75,21.94,5783354
MHK,2014-11-07,142.39,143.69,141.405,142.66,664546
MKC,2014-11-07,72.64,72.85,72.27,72.76,567869
MLM,2014-11-07,122.98,124.33,122.74,123.81,634653
MMC,2014-11-07,55.87,55.99,55.67,55.8,1557010
MMM,2014-11-07,156.15,156.62,155.475,156.55,1882753
MNST,2014-11-07,34.59,36.1883,34.3156,36.13,8584479
MON,2014-11-07,114.84,115.43,113.77,114.44,10836146
MOS,2014-11-07,44.26,44.55,43.98,44.03,2345542
MO,2014-11-07,49.56,49.88,49.2666,49.87,5876564
MPC,2014-11-07,46.64,47.04,46.175,47.04,7025368
MRK,2014-11-07,59.39,59.62,59.06,59.34,10612995
MRO,2014-11-07,34.47,35.02,34.27,34.39,9862871
MSFT,2014-11-07,48.92,48.92,48.2901,48.68,28000598
MSI,2014-11-07,63.44,64.16,62.61,64.14,3142722
MS,2014-11-07,35.64,35.72,35.34,35.66,10831600
MTB,2014-11-07,124.3,124.84,123.38,124.54,525538
MTD,2014-11-07,272,278.08,269.26,277.69,218611
MU,2014-11-07,33.31,33.38,32.3199,33.01,19337543
MYL,2014-11-07,53.58,53.59,52.33,53.11,4126366
M,2014-11-07,59.04,60.26,58.58,59.88,6480237
NAVI,2014-11-07,20.05,20.26,19.91,20.21,2476343
NBL,2014-11-07,55.16,57.07,55.05,56.51,4604751
NCLH,2014-11-07,39.39,39.69,38.73,38.99,1153801
NDAQ,2014-11-07,44.14,44.14,43.68,43.88,795722
NEE,2014-11-07,103.85,104.76,103.22,104.73,2076824
NEM,2014-11-07,18.5,19.21,18.47,19.19,11441992
NFLX,2014-11-07,54.7771,55.0357,54.1857,54.8799,9303980
NFX,2014-11-07,32.8,34.32,32.59,33.57,3739763
NI,2014-11-07,42.26,42.41,42.01,42.38,1965692
NKE,2014-11-07,47.375,47.375,46.7675,46.89,4909792
NLSN,2014-11-07,43.32,43.725,43.15,43.34,1949753
NOC,2014-11-07,138.13,138.15,135.39,136.11,1826894
NOV,2014-11-07,72.74,74.37,72.61,73.26,4938585
NRG,2014-11-07,32.53,33.8,32.51,33.72,5383239
NSC,2014-11-07,113.93,114.4,111.9296,112.86,2252077
NTAP,2014-11-07,42.88,43.24,42.2,42.3,3620811
NTRS,2014-11-07,66.69,67.16,66.24,66.9,732642
NUE,2014-11-07,53.55,54.42,53.55,54.18,1518064
NVDA,2014-11-07,20.45,20.6859,19.59,19.79,11269962
NWL,2014-11-07,34.57,34.82,34.44,34.8,1598831
NWSA,2014-11-07,15.27,15.41,15.14,15.15,4958245
NWS,2014-11-07,15.03,15.06,14.81,14.84,985014
OKE,2014-11-07,56.13,57.51,56.01,57.26,1547018
OMC,2014-11-07,72.9,72.9,72.34,72.71,2003710
ORCL,2014-11-07,39.69,39.97,39.61,39.94,13728462
ORLY,2014-11-07,179.95,179.968,178.29,179,528820
OXY,2014-11-07,86.48,88.45,86.24,88.04,5435884
O,2014-11-07,46.87,47.16,46.56,46.87,1516968
PAYX,2014-11-07,47.53,47.65,47.13,47.33,3491562
PBCT,2014-11-07,14.65,14.86,14.6001,14.815,3475231
PCAR,2014-11-07,66.86,66.99,66.29,66.95,1298496
PCG,2014-11-07,49.42,50.37,49.395,50.35,3038577
PCLN,2014-11-07,1094.35,1100.58,1088.91,1094.61,611300
PDCO,2014-11-07,44.1,44.2,43.67,43.985,613423
PEG,2014-11-07,40.81,41.145,40.75,41.1,4904657
PEP,2014-11-07,96.81,96.81,95.5,96.8,5273399
PFE,2014-11-07,30.13,30.13,29.76,29.92,17267966
PFG,2014-11-07,52.36,52.84,52.02,52.82,1625570
PGR,2014-11-07,26.89,26.99,26.79,26.86,2502634
PG,2014-11-07,88.74,89.2,88.25,89.13,5975737
PHM,2014-11-07,19.52,19.97,19.49,19.96,5140691
PH,2014-11-07,127.94,128.7,127.51,128.5,1426336
PKG,2014-11-07,72.6,73.19,72.21,72.9,674614
PKI,2014-11-07,44.49,44.61,43.48,43.81,1249867
PLD,2014-11-07,41.61,41.725,41.28,41.41,2770498
PM,2014-11-07,87.5,88.2,87.26,88.12,3219381
PNC,2014-11-07,88.1,88.85,87.87,88.45,1660330
PNR,2014-11-07,67.93,68.1049,67.61,68.08,759168
PNW,2014-11-07,61.92,62.52,61.64,62.5,648075
PPG,2014-11-07,101.53,103.745,101.53,103.45,1819388
PPL,2014-11-07,36,36.51,35.91,36.51,4160527
PRGO,2014-11-07,153.14,155.89,152.62,155.77,1927068
PRU,2014-11-07,84.89,85.44,84.24,85.33,2883408
PSA,2014-11-07,186.82,187.15,185.14,186.29,718550
PSX,2014-11-07,75.3,75.59,74.275,74.7,5463968
PVH,2014-11-07,117.23,118.42,116.5,118.19,673000
PWR,2014-11-07,33.9,34.07,33.73,33.92,1656046
PXD,2014-11-07,175.23,179.8791,174.79,176.7,3469749
PX,2014-11-07,126.91,126.97,125.96,126.67,868470
QCOM,2014-11-07,70.7,70.7,69.13,69.26,24945855
RCL,2014-11-07,67.13,67.61,66.56,67.2,1627083
REGN,2014-11-07,378.24,381,374.68,377.84,622172
REG,2014-11-07,61.96,61.96,61.24,61.54,493054
RE,2014-11-07,172.21,172.57,171.075,172.34,219209
RF,2014-11-07,10.15,10.22,10.09,10.16,17372856
RHI,2014-11-07,55.45,56.01,55.23,56,823321
RHT,2014-11-07,60.84,61.3,60.52,61.3,1756875
RJF,2014-11-07,56.75,56.96,56.295,56.44,427379
RL,2014-11-07,170.92,174.9,170.78,174,1387398
RMD,2014-11-07,51.55,51.55,50.96,51.14,525305
ROK,2014-11-07,112.04,112.34,111.12,112.29,848454
ROP,2014-11-07,158.1,158.84,157.46,158.26,356687
ROST,2014-11-07,40.99,40.99,40.58,40.705,2402952
RRC,2014-11-07,72.59,74.38,72.29,73.09,2684518
RSG,2014-11-07,38.76,39.19,38.69,39.13,1309998
RTN,2014-11-07,104.54,104.64,103.26,104.36,1775996
SBAC,2014-11-07,112.12,114.68,111.64,114.62,1201262
SBUX,2014-11-07,38.82,39.045,38.605,38.895,8248994
SCG,2014-11-07,56,56.62,55.86,56.53,933385
SCHW,2014-11-07,28.97,29.03,28.43,28.58,7658909
SEE,2014-11-07,38.57,38.97,38.24,38.89,3599227
SHW,2014-11-07,234.03,236.3,233.14,236.04,730989
SIG,2014-11-07,121.72,121.93,119.85,120.29,999067
SJM,2014-11-07,105.15,105.4,104.11,104.84,473237
SLB,2014-11-07,97.39,99.929,97.265,98.73,7826006
SLG,2014-11-07,115,115.522,113.94,114.06,663652
SNA,2014-11-07,136.54,137.43,134.14,135.12,898430
SNI,2014-11-07,75.04,75.39,73.61,75.19,1474447
SNPS,2014-11-07,41.56,41.89,41.38,41.87,397916
SO,2014-11-07,47.06,47.36,46.89,47.13,5179524
SPGI,2014-11-07,90,90.63,89.5,89.94,1073185
SPG,2014-11-07,180.81,180.81,179.26,179.44,1374502
SRCL,2014-11-07,127.15,127.685,126.45,127.54,311721
SRE,2014-11-07,113.07,113.24,112.22,112.49,1092714
STI,2014-11-07,39.69,39.86,39.5,39.66,1808211
STT,2014-11-07,77.85,77.99,77.15,77.81,1789552
STX,2014-11-07,62.44,62.92,61.21,61.56,3931473
STZ,2014-11-07,93.53,93.69,93.05,93.56,868510
SWKS,2014-11-07,62.85,63.39,56.681,59.88,11115819
SWK,2014-11-07,94.53,95.32,94.13,95.01,775440
SYF,2014-11-07,27.72,28.17,27.25,28.15,1165771
SYK,2014-11-07,88.33,88.5,87.14,87.47,2027243
SYMC,2014-11-07,25.18,25.215,24.96,24.97,6129528
SYY,2014-11-07,37.81,38.22,37.76,38.14,2454397
TAP,2014-11-07,77,77.87,76.67,77.18,1393440
TDG,2014-11-07,188.14,188.215,187.01,187.33,346083
TEL,2014-11-07,62.31,62.39,61.6,62.12,1420615
TGT,2014-11-07,62.28,64.66,62.17,64.17,7531325
TIF,2014-11-07,97.8,99.5,97.62,98.86,1128007
TJX,2014-11-07,64.5,64.82,63.96,64,2916929
TMK,2014-11-07,53.23,53.58,53.08,53.46,608299
TMO,2014-11-07,118.86,118.86,116.13,116.6,2131564
TPR,2014-11-07,33.45,34,33.33,33.66,3587770
TRIP,2014-11-07,74.17,74.37,72.8,73.65,1815430
TROW,2014-11-07,82.12,83.48,81.85,83.23,1687859
TRV,2014-11-07,102.04,102.47,101.7,102.37,1434557
TSCO,2014-11-07,74.33,74.9,73.85,74.56,838343
TSN,2014-11-07,41.5,41.57,40.51,41.11,3452070
TSS,2014-11-07,33.93,33.94,33.67,33.86,702751
TWX,2014-11-07,77.28,77.84,76.7,77,5223379
TXN,2014-11-07,51.1,51.165,50.58,50.9,4927477
TXT,2014-11-07,42.23,42.3,41.56,41.89,2450297
T,2014-11-07,34.71,34.97,34.53,34.91,17983738
UAA,2014-11-07,33.345,33.72,33.12,33.49,3977896
UAL,2014-11-07,55.43,55.84,53.87,54.18,5311441
UDR,2014-11-07,30.25,30.43,30.115,30.18,1361045
UHS,2014-11-07,100.14,100.31,95.63,97.93,2942096
ULTA,2014-11-07,122.12,122.92,120.79,121.75,456845
UNH,2014-11-07,95.5,95.72,93.01,93.61,6155418
UNM,2014-11-07,33.17,33.78,33.16,33.6,2797296
UNP,2014-11-07,118.94,119.66,118.21,118.75,3210247
UPS,2014-11-07,108.5,108.6,107.77,108.33,3172265
URI,2014-11-07,113.56,114.95,112.85,113.39,1358036
USB,2014-11-07,43.85,43.95,43.6,43.81,6859484
UTX,2014-11-07,108.49,109.08,107.95,109.08,3253547
VAR,2014-11-07,85.16,85.31,84.34,84.64,647907
VFC,2014-11-07,68.69,69.85,68.52,69.79,1688708
VIAB,2014-11-07,70.96,71.14,69.92,70.63,3054423
VLO,2014-11-07,50.26,50.79,50.14,50.72,6614243
VMC,2014-11-07,64.76,65.77,64.73,65.11,1237518
VNO,2014-11-07,110.18,110.27,108.95,109.03,936128
VRSK,2014-11-07,64.14,64.29,63.68,64.25,467369
VRSN,2014-11-07,59.77,60.03,59.255,59.8,798353
VRTX,2014-11-07,116.83,117.19,113.79,115.93,1307194
VTR,2014-11-07,67.89,68.54,67.61,68.26,2191523
VZ,2014-11-07,50.33,50.87,50.12,50.86,14008697
V,2014-11-07,62.53,63.1075,62.26,63.1075,9507780
WAT,2014-11-07,112.93,113.005,110.7,111.05,745160
WBA,2014-11-07,66.7,67.04,66.1,66.92,4773783
WDC,2014-11-07,97.95,98.97,97.34,97.7,5057158
WEC,2014-11-07,49.3,49.35,48.89,49.26,2398012
WFC,2014-11-07,54.2,54.25,53.64,53.84,13312695
WHR,2014-11-07,174.43,176.62,174.43,175.81,722763
WMB,2014-11-07,54.74,55.5,54.7,55.38,4675169
WMT,2014-11-07,77.84,79.08,77.61,78.77,9498782
WM,2014-11-07,49.31,49.66,49.31,49.45,1578470
WU,2014-11-07,17.93,18.13,17.77,17.88,7577472
WYNN,2014-11-07,177.59,178.78,176.2801,177.18,1489630
WYN,2014-11-07,76.68,77.44,76.53,77.32,852455
WY,2014-11-07,34.18,34.49,34.15,34.3,2184218
XEC,2014-11-07,115.08,119.95,115.08,118.34,1941586
XEL,2014-11-07,33.1,33.65,33.06,33.6,4070047
XLNX,2014-11-07,43.98,43.98,43.27,43.605,2839809
XL,2014-11-07,34.25,34.39,34.22,34.36,1174319
XOM,2014-11-07,95.8,97.16,95.72,96.59,13233484
XRAY,2014-11-07,52.02,52.06,51.18,51.25,1154078
XRX,2014-11-07,53.2,54.04,52.84,53.8,1384324
XYL,2014-11-07,37.1,37.25,36.82,37.04,669278
YUM,2014-11-07,72.79,72.91,71.9,72.86,2421575
ZBH,2014-11-07,109.81,110,107.81,108.19,829771
ZION,2014-11-07,29.59,29.81,29.52,29.67,1490142
ZTS,2014-11-07,39.65,40.3,39.62,40.23,6818977
AAL,2014-11-10,42.5,43.94,41.675,43.83,13171001
AAPL,2014-11-10,109.02,109.33,108.67,108.83,27195547
AAP,2014-11-10,142.23,145.18,141.8,145.17,1164740
ABBV,2014-11-10,61.99,64.06,61.87,63.79,9513163
ABC,2014-11-10,87.02,87.863,86.52,87.71,1297153
ABT,2014-11-10,43.35,44.1,43.17,44.09,5318871
ACN,2014-11-10,83.16,84.35,83.16,84.16,2444461
ADBE,2014-11-10,71.63,72,71.18,71.7,2388783
ADI,2014-11-10,50.16,50.55,49.975,50.42,1771605
ADM,2014-11-10,50.69,50.78,50.37,50.77,2058919
ADP,2014-11-10,84.31,85.2799,84.06,85.12,1611442
ADSK,2014-11-10,59.32,59.79,59.06,59.4,1773166
ADS,2014-11-10,282.85,285.59,281.29,284.99,565084
AEE,2014-11-10,43.16,43.37,42.91,43.32,1362098
AEP,2014-11-10,58.01,58.56,57.97,58.38,2370961
AES,2014-11-10,13.42,13.64,13.41,13.63,4698860
AET,2014-11-10,82.43,84.02,82.43,84.02,1885797
AFL,2014-11-10,58.8,59.13,58.6834,59.06,1881982
AGN,2014-11-10,246.11,247.85,242.7,245.73,1615668
AIG,2014-11-10,54.1,54.36,54,54.36,6004776
AIV,2014-11-10,35.98,36.79,35.91,36.76,1412772
AIZ,2014-11-10,68.11,68.22,67.62,68,390951
AJG,2014-11-10,48,48.38,47.99,48.26,944432
AKAM,2014-11-10,60.32,61.19,60.12,61.07,1537661
ALB,2014-11-10,61.11,61.59,60.9,61.45,1113462
ALGN,2014-11-10,52.63,53.21,52.01,52.37,585786
ALK,2014-11-10,55.05,56.4,54.71,56.32,1028354
ALLE,2014-11-10,53.11,53.11,52.57,52.68,562559
ALL,2014-11-10,66.75,66.875,66.47,66.76,2025269
ALXN,2014-11-10,194.55,195.84,191.34,195.8,754824
AMAT,2014-11-10,22.43,22.96,22.36,22.63,10653851
AMD,2014-11-10,2.78,2.81,2.75,2.76,12593116
AME,2014-11-10,52,52.36,51.82,52.22,1201388
AMGN,2014-11-10,161.01,163.2,160.5,163.09,3160895
AMG,2014-11-10,197.19,199.18,194.76,196.16,446404
AMP,2014-11-10,128.6,130.22,128.475,130.16,911141
AMT,2014-11-10,98.811,99.48,98.61,99.3,2005818
AMZN,2014-11-10,300,305.799,300,305.11,2809056
ANDV,2014-11-10,72.39,72.8,71.1518,71.43,4436190
ANSS,2014-11-10,79.61,79.9999,79.07,79.3,363598
ANTM,2014-11-10,124.16,126.14,124.01,125.5,1483337
AON,2014-11-10,89.48,90.71,89.45,90.71,1090672
AOS,2014-11-10,26.745,26.9,26.67,26.76,661996
APA,2014-11-10,77.17,77.57,74.56,75.1,3840452
APC,2014-11-10,95.04,95.936,92.06,92.34,8555271
APD,2014-11-10,135,135.14,134.26,134.9,678870
APH,2014-11-10,50.82,51.04,50.465,50.68,892902
ARE,2014-11-10,82.25,83.8,82.25,83.74,287703
ARNC,2014-11-10,48.81,49.38,48.48,48.96,3573760
ATVI,2014-11-10,20.64,20.96,20.64,20.92,8493955
AVB,2014-11-10,157.15,159.09,156.95,159.03,585346
AVGO,2014-11-10,84.92,86.08,83.5,85.91,1436362
AVY,2014-11-10,47.7,48.15,47.68,48.04,444988
AWK,2014-11-10,52.52,53.07,52.3204,52.87,724822
AXP,2014-11-10,92.21,92.43,91.85,92.4,2938704
AYI,2014-11-10,140.53,141.44,138.74,139.88,157886
AZO,2014-11-10,564.01,568.04,563.05,566.39,217011
A,2014-11-10,40.98,41.55,40.88,41.53,2583931
BAC,2014-11-10,17.36,17.4,17.3,17.37,54261121
BAX,2014-11-10,70.64,70.77,70.24,70.63,2678164
BA,2014-11-10,124.87,124.99,123.8,124.64,2622734
BBT,2014-11-10,38.05,38.51,38.03,38.44,2660725
BBY,2014-11-10,35.06,35.65,34.57,34.71,3869472
BDX,2014-11-10,125.8,128.33,125.58,128.3,986285
BEN,2014-11-10,56.97,57.05,56.47,56.57,1461142
BF.B,2014-11-10,46.665,47.0849,46.565,47.045,475230
BIIB,2014-11-10,320.19,327.9,319,327.87,1220524
BK,2014-11-10,38.89,39.53,38.87,39.5,4154040
BLK,2014-11-10,351.5,351.9199,350.04,350.7,542867
BLL,2014-11-10,32.405,32.955,32.405,32.95,1852612
BMY,2014-11-10,58.16,58.83,57.72,58.81,4957221
BRK.B,2014-11-10,143.95,145.07,143.81,145.05,3612200
BSX,2014-11-10,13.3,13.46,13.3,13.45,16470532
BWA,2014-11-10,57.41,57.41,55.76,56.25,3398553
BXP,2014-11-10,127.67,128.41,127.4,128.29,722300
CAG,2014-11-10,34.63,34.745,34.39,34.53,2327838
CAH,2014-11-10,78.45,79.11,78.15,79.09,2082311
CAT,2014-11-10,101.86,102.55,101.86,102.21,3308115
CA,2014-11-10,30.05,30.22,29.845,29.93,1910364
CBG,2014-11-10,31.88,32.01,31.76,31.81,1433456
CBOE,2014-11-10,61.94,62.15,61.43,61.87,395740
CBS,2014-11-10,51.66,52.41,51.36,52.13,8673415
CB,2014-11-10,110.9,111.51,110.54,111.51,1028508
CCI,2014-11-10,79.21,80.01,78.95,79.91,3299342
CCL,2014-11-10,40.33,40.3699,40.01,40.31,3043679
CDNS,2014-11-10,18.49,18.795,18.43,18.675,2462687
CELG,2014-11-10,106.78,108.25,106,108.01,3502633
CERN,2014-11-10,62.97,63.44,62.53,63.42,1304492
CFG,2014-11-10,24.04,24.25,23.75,23.95,1531257
CF,2014-11-10,50.396,51.246,49.618,50.88,5034875
CHD,2014-11-10,36.75,36.935,36.55,36.74,1080720
CHK,2014-11-10,23.81,24.22,22.62,22.9,10941013
CHRW,2014-11-10,71.41,72.23,70.95,72.17,1301319
CHTR,2014-11-10,156.26,156.28,145.68,146.62,3636325
CINF,2014-11-10,51.18,51.43,51.11,51.43,316717
CI,2014-11-10,98.97,101.73,98.93,101.28,1980341
CLX,2014-11-10,101,101.69,100.58,101.67,906522
CL,2014-11-10,67.92,68.56,67.82,68.55,2474955
CMA,2014-11-10,48.26,48.83,48.26,48.41,840110
CMCSA,2014-11-10,27.62,27.625,25.895,26.475,132253974
CME,2014-11-10,85.6,86.04,85.02,85.95,1041497
CMG,2014-11-10,647.92,650.4,645.495,648.86,275570
CMI,2014-11-10,146.39,147.25,145.73,146.5,1358046
CMS,2014-11-10,32.84,33.27,32.84,33.2,2047006
CNC,2014-11-10,45.98,47.0348,45.575,46.875,1451298
CNP,2014-11-10,25.25,25.39,25.1,25.38,3213664
COF,2014-11-10,82.6,83.3,82.54,83.24,2207080
COG,2014-11-10,33.8,34.2,32.98,33.2,6531083
COL,2014-11-10,84.8,85.2,84.36,85.13,643246
COO,2014-11-10,165.25,165.86,159.95,160.42,1567518
COP,2014-11-10,72.82,73.22,71.46,71.6,7301758
COST,2014-11-10,137.85,137.89,135.98,137.69,1958039
COTY,2014-11-10,18.5,18.98,18.4505,18.82,1915790
CPB,2014-11-10,44.2,44.45,43.96,44.39,963190
CRM,2014-11-10,64.05,64.54,63.1297,64.45,2566004
CSCO,2014-11-10,25.04,25.23,24.88,25.15,32152676
CSX,2014-11-10,35.62,36.58,35.6,36.56,7539486
CTAS,2014-11-10,71.13,71.52,70.88,71.11,682674
CTL,2014-11-10,39.49,39.896,39.17,39.84,3590710
CTSH,2014-11-10,53.46,54.24,53.31,53.65,6585761
CTXS,2014-11-10,66.22,66.99,66.03,66.81,1202040
CVS,2014-11-10,88.11,89.21,87.92,89.19,3489260
CVX,2014-11-10,119.58,119.67,117.31,117.92,6114563
CXO,2014-11-10,118.81,121.18,114.33,115.58,2283069
C,2014-11-10,53.57,53.89,53.5432,53.89,11235530
DAL,2014-11-10,42.29,43.4,42.01,43.37,11142005
DE,2014-11-10,88.41,89.28,87.96,88.54,3549414
DFS,2014-11-10,66.03,66.34,65.82,66.34,1795461
DGX,2014-11-10,61.79,63.06,61.62,62.69,1385179
DG,2014-11-10,64.27,65.17,64.24,64.46,2485114
DHI,2014-11-10,23.46,23.79,23.37,23.43,8041780
DHR,2014-11-10,81.18,81.5,81.01,81.29,1970619
DISCA,2014-11-10,32.78,32.9,32.19,32.26,4724199
DISCK,2014-11-10,32.27,32.68,31.91,31.95,5220446
DISH,2014-11-10,63.68,64.27,62.802,63.67,1180266
DIS,2014-11-10,90.24,90.42,88.95,89.78,8155734
DLR,2014-11-10,67.9,68.945,67.65,68.61,1305333
DLTR,2014-11-10,61.73,62.02,61.52,61.85,1601441
DOV,2014-11-10,81.59,81.74,80.87,81.39,1193127
DPS,2014-11-10,69.95,70.56,69.6,70.47,1184680
DRE,2014-11-10,19.39,19.64,19.38,19.59,3067172
DRI,2014-11-10,53.41,54.32,53.23,54.31,1917193
DTE,2014-11-10,83.05,83.91,82.83,83.85,720537
DUK,2014-11-10,82.1,83.04,82.07,82.81,2582501
DVA,2014-11-10,74.48,74.84,73.5503,74.72,3464291
DVN,2014-11-10,65.96,66.42,63.63,64.21,6151411
D,2014-11-10,73.89,74.49,73.41,74.36,2097443
EA,2014-11-10,40.98,41.43,40.61,41.26,4467293
EBAY,2014-11-10,53.47,53.94,53.26,53.89,5283401
ECL,2014-11-10,112.45,112.82,112.17,112.73,505052
ED,2014-11-10,63.39,63.93,63.27,63.47,2361765
EFX,2014-11-10,77.67,78.27,77.57,78.26,302454
EIX,2014-11-10,62.42,63.09,62.27,63.08,2084812
EL,2014-11-10,72.61,73.425,72.32,72.83,1564718
EMN,2014-11-10,82.39,83.97,82.3,83.84,2632894
EMR,2014-11-10,64.97,65.26,64.87,65.11,2013881
EOG,2014-11-10,101.01,102.25,97.99,98.5,5947797
EQIX,2014-11-10,213.49,218.75,213.24,218.03,759156
EQR,2014-11-10,68.99,70.46,68.99,70.46,2287544
EQT,2014-11-10,99.01,99.97,95.22,95.79,1863290
ESRX,2014-11-10,77.64,78.14,77.37,77.99,3357449
ESS,2014-11-10,200.51,203.205,200.095,202.88,423106
ES,2014-11-10,50.55,50.92,50.11,50.73,1719100
ETFC,2014-11-10,22.26,22.9,22.207,22.89,2281951
ETN,2014-11-10,69.15,69.41,68.79,69.38,2575510
ETR,2014-11-10,82.08,83.32,82.08,83.29,2366733
EW,2014-11-10,61.38,62.3,61.365,62.3,1364966
EXC,2014-11-10,37.7,37.75,37.105,37.6,6093785
EXPD,2014-11-10,44.14,44.31,43.73,44.3,805333
EXPE,2014-11-10,85.01,86.41,84.79,86,1281297
EXR,2014-11-10,58.19,58.71,58.12,58.65,566183
FAST,2014-11-10,44.6,44.6,44.25,44.435,2049932
FBHS,2014-11-10,42.97,43.29,42.53,42.63,719759
FB,2014-11-10,75.36,75.4799,74.61,75,21575126
FCX,2014-11-10,28.39,28.55,27.95,28.02,11418634
FDX,2014-11-10,170.99,171.95,170.055,171.74,1091010
FE,2014-11-10,37.19,37.37,37.03,37.35,2761353
FFIV,2014-11-10,126.66,127.15,124.25,126.59,816225
FISV,2014-11-10,69.39,70.08,69.28,70.07,1608310
FIS,2014-11-10,58.22,58.66,57.19,58.58,899862
FITB,2014-11-10,20.13,20.31,20.05,20.18,4737336
FLIR,2014-11-10,33.73,33.79,33.17,33.21,1033035
FLR,2014-11-10,66.34,66.95,65.71,65.96,1586109
FLS,2014-11-10,67.89,68.65,67.65,67.78,754180
FL,2014-11-10,54.6,54.95,54.38,54.77,1986119
FMC,2014-11-10,56.93,57.33,56.68,56.79,1018775
FOXA,2014-11-10,34.52,34.79,34.39,34.74,13346225
FOX,2014-11-10,33.12,33.37,32.96,33.29,3825824
FRT,2014-11-10,132.88,134.83,132.64,134.72,403879
FTI,2014-11-10,57.31,57.87,55.59,55.86,1809872
F,2014-11-10,14.19,14.2,13.95,14,36413339
GD,2014-11-10,140.3,141.47,139.92,140.82,1762483
GE,2014-11-10,26.41,26.53,26.38,26.47,16277815
GGP,2014-11-10,25.47,25.86,25.47,25.76,3709623
GILD,2014-11-10,109.07,109.37,106.66,107.02,21412922
GIS,2014-11-10,51.3,51.3,50.43,50.87,4397391
GLW,2014-11-10,20.6,20.88,20.58,20.8,6707338
GM,2014-11-10,31.33,31.5,30.82,31.12,10297832
GOOGL,2014-11-10,552.4,560.63,551.62,558.23,1304481
GOOG,2014-11-10,541.46,549.59,541.02,547.49,1131546
GPC,2014-11-10,99.35,100.1195,99.06,99.59,533912
GPN,2014-11-10,41.485,42.09,41.2849,42.06,1376620
GPS,2014-11-10,38.72,38.95,38.41,38.56,3253023
GRMN,2014-11-10,54.79,55.75,54.7,55.58,1252099
GS,2014-11-10,190.51,191.87,190.51,191.8,1553929
GT,2014-11-10,25.25,25.37,24.93,25.33,3186403
GWW,2014-11-10,251.39,252.27,247.33,248.77,584927
HAL,2014-11-10,55.01,55.6,53.26,53.63,10217662
HAS,2014-11-10,57.91,58.19,57.02,57.08,1474212
HBAN,2014-11-10,10.11,10.235,10.09,10.13,9506812
HBI,2014-11-10,27.4475,27.7325,27.4101,27.4375,3454212
HCA,2014-11-10,66.15,67.61,65.44,65.75,7421717
HCN,2014-11-10,70.6,71.3,70.49,71.14,2318003
HCP,2014-11-10,43.08,43.53,43.06,43.47,2006574
HD,2014-11-10,97.64,98.17,97,98.16,3662260
HES,2014-11-10,85.37,86,82.75,83.81,4636676
HIG,2014-11-10,40.3,40.33,39.86,40.09,3067502
HII,2014-11-10,107.17,109.66,106.842,109.56,408007
HOG,2014-11-10,66.02,66.66,65.81,66.48,928009
HOLX,2014-11-10,26.08,26.58,26.04,26.55,1629784
HON,2014-11-10,96.87,97.38,96.39,97.27,1828065
HP,2014-11-10,87.86,89.35,85.7422,86.4,1560709
HRB,2014-11-10,32.68,32.98,32.59,32.9,1476147
HRL,2014-11-10,27.22,27.375,27.1,27.23,1001038
HRS,2014-11-10,70.6,71.43,70.32,71.16,551523
HSIC,2014-11-10,64.59,65.035,64.47,64.81,931500
HST,2014-11-10,22.66,22.9,22.65,22.76,5804942
HSY,2014-11-10,96.5,97,96.365,96.58,733009
HUM,2014-11-10,131.51,133.21,131.16,132.46,2620329
IBM,2014-11-10,161.9,164.47,161.61,163.49,4958236
ICE,2014-11-10,43.6,43.89,42.87,43.866,3919470
IDXX,2014-11-10,72.875,73.835,72.0925,73.59,1120268
IFF,2014-11-10,98.93,99.47,98.86,99.29,364892
ILMN,2014-11-10,186.35,190.18,186.31,188.27,1226855
INCY,2014-11-10,69.39,71,68.77,70.96,1505612
INFO,2014-11-10,24.28,25.05,23.64,23.74,208964
INTC,2014-11-10,33.43,33.49,33.08,33.26,30653627
INTU,2014-11-10,88.75,90,88.53,89.88,1032613
IPG,2014-11-10,19.25,19.42,19.21,19.41,2117443
IP,2014-11-10,52.84,53.67,52.65,53.66,2583723
IQV,2014-11-10,57.68,57.89,57.05,57.22,494069
IRM,2014-11-10,38.35,38.5,37.64,37.69,2065778
IR,2014-11-10,63.51,63.86,63.34,63.42,1628375
ISRG,2014-11-10,166.3732,169.8198,166.3732,169.6632,803172
ITW,2014-11-10,92.73,93.4,92.68,93.07,1774952
IT,2014-11-10,83.46,84.41,83.305,83.89,710047
IVZ,2014-11-10,41.27,41.36,41.01,41.17,2278977
JBHT,2014-11-10,80.18,81.14,79.82,81.12,675509
JCI,2014-11-10,45.267,45.7277,45.1623,45.7173,1750348
JEC,2014-11-10,48.07,48.5399,47.33,47.62,1212812
JNJ,2014-11-10,108.07,108.92,107.2,108.82,7573288
JNPR,2014-11-10,21.18,21.7,21.18,21.5,6225779
JPM,2014-11-10,61.25,61.93,61.2,61.93,10800981
JWN,2014-11-10,73.55,73.64,71.82,72.39,1669725
KEY,2014-11-10,13.36,13.51,13.35,13.48,5061114
KIM,2014-11-10,24.7,24.97,24.67,24.94,2814805
KLAC,2014-11-10,80.12,80.85,79.94,80.51,1019360
KMB,2014-11-10,113.03,113.93,112.65,113.92,1327404
KMI,2014-11-10,38.88,38.98,38.3534,38.5,14236357
KMX,2014-11-10,55.64,56.35,55.5,56.08,1337299
KORS,2014-11-10,70.15,70.22,68.94,69.15,4982854
KO,2014-11-10,42.25,42.57,42.09,42.39,9088938
KR,2014-11-10,28.92,29.285,28.875,29.28,3016980
KSS,2014-11-10,57.11,57.55,56.52,56.57,2108573
KSU,2014-11-10,123.81,125.44,123.8,124.75,588410
K,2014-11-10,63.57,63.99,63.13,63.9,1719540
LB,2014-11-10,75.67,76.59,75.41,76.56,1267979
LEG,2014-11-10,40.07,40.8399,39.955,40.83,881082
LEN,2014-11-10,44.0882,44.9853,44.0882,44.402,4232747
LH,2014-11-10,100.93,101.31,100.26,100.98,1189264
LKQ,2014-11-10,29.19,29.555,28.98,29.23,1232285
LLL,2014-11-10,121.6,121.6,119.8,120.03,1650316
LLY,2014-11-10,66.82,68.42,66.42,68.35,4438084
LMT,2014-11-10,186.46,187.255,185.76,186.99,1296164
LNC,2014-11-10,55.82,56.09,55.55,56.09,1393513
LNT,2014-11-10,31.375,31.72,31.315,31.7,1381212
LOW,2014-11-10,57.69,58.01,57.53,57.83,3271920
LRCX,2014-11-10,79,80.04,78.99,79.92,1638594
LUK,2014-11-10,24.25,24.61,24.11,24.2,1835589
LUV,2014-11-10,38.24,39.18,37.97,39.12,9662659
LYB,2014-11-10,87.48,89.07,87.03,88.03,3982159
L,2014-11-10,43.49,43.61,43.25,43.46,888612
MAA,2014-11-10,70.61,71.84,70.575,71.71,619764
MAC,2014-11-10,68.34,69.565,68.17,69.55,845360
MAR,2014-11-10,75.5195,76.665,75.3275,76.56,1434640
MAS,2014-11-10,23.36,23.54,23.07,23.18,2883951
MAT,2014-11-10,31.69,31.85,31.42,31.5,2384060
MA,2014-11-10,84.72,85.11,84.21,84.85,4526135
MCD,2014-11-10,95.56,95.69,94.98,95.11,5123874
MCHP,2014-11-10,43.22,43.64,43.02,43.49,1322620
MCK,2014-11-10,199.96,201.7,198.16,201.28,712063
MCO,2014-11-10,99.2,99.99,98.79,99.32,1345226
MDLZ,2014-11-10,37.72,37.915,37.43,37.9,8769912
MDT,2014-11-10,68.12,68.75,67.69,68.71,5932872
MET,2014-11-10,54.52,54.91,54.38,54.87,4854501
MGM,2014-11-10,22.06,22.43,22.04,22.14,6684803
MHK,2014-11-10,142.8,143.65,142.38,142.71,482535
MKC,2014-11-10,72.72,73.06,72.42,73.03,351308
MLM,2014-11-10,123.45,124.98,123.45,124.84,527592
MMC,2014-11-10,55.66,56.24,55.66,56.13,1226943
MMM,2014-11-10,156.25,157.71,156.05,157.66,1463470
MNST,2014-11-10,36.04,36.1996,35.4366,35.92,3750345
MON,2014-11-10,114.55,117.13,114.5,116.89,5251344
MOS,2014-11-10,44.09,44.5,43.81,44.11,3338413
MO,2014-11-10,49.92,50.09,49.605,49.87,8124600
MPC,2014-11-10,47.25,47.59,46.74,47.05,6703986
MRK,2014-11-10,58.24,59.19,57.7,58.81,14598454
MRO,2014-11-10,34.66,34.97,33.1,33.25,12915593
MSFT,2014-11-10,48.65,49.15,48.55,48.89,36370067
MSI,2014-11-10,64.13,64.4,63.71,63.94,2450028
MS,2014-11-10,35.79,36.01,35.63,35.88,9351969
MTB,2014-11-10,124.27,125.14,124,124.66,421450
MTD,2014-11-10,277.5,280.76,276.05,280.28,277203
MU,2014-11-10,32.93,33.11,32.62,33.09,13827343
MYL,2014-11-10,53.31,54.23,52.44,53.95,3133847
M,2014-11-10,59.85,60.11,59.16,59.26,6047425
NAVI,2014-11-10,20.17,20.355,20.11,20.2,2319392
NBL,2014-11-10,57.3,57.7,55.93,56.23,3167579
NCLH,2014-11-10,39.17,39.79,38.9,39.35,1570961
NDAQ,2014-11-10,43.72,44.07,43.58,44.03,727644
NEE,2014-11-10,104.42,105.61,103.84,105.61,1470240
NEM,2014-11-10,19.02,19.02,17.99,18.06,9861078
NFLX,2014-11-10,54.7142,55.6357,54.1428,55.3242,9711317
NFX,2014-11-10,34.25,34.91,33.015,33.26,3456007
NI,2014-11-10,42.3,42.47,42.14,42.46,1642151
NKE,2014-11-10,47.02,47.535,47.02,47.48,5898124
NLSN,2014-11-10,43.25,43.38,42.89,43.02,1693589
NOC,2014-11-10,135.75,136.16,134.83,135.65,1089099
NOV,2014-11-10,74.1,74.65,72.95,73.52,5213813
NRG,2014-11-10,33.74,33.92,33.07,33.17,4394870
NSC,2014-11-10,114.75,116.6,114.66,116.6,2620274
NTAP,2014-11-10,42.28,42.47,41.895,42.15,3256594
NTRS,2014-11-10,66,67.2701,66,67.23,674589
NUE,2014-11-10,54.17,54.63,53.4,53.46,1964047
NVDA,2014-11-10,19.77,20.1501,19.72,20.02,7334724
NWL,2014-11-10,34.7,35.13,34.59,34.86,1732678
NWSA,2014-11-10,15.13,15.3,15.08,15.24,4361522
NWS,2014-11-10,14.97,14.97,14.77,14.94,294172
OKE,2014-11-10,57.48,57.97,55.96,56.19,1542394
OMC,2014-11-10,72.67,72.98,72.65,72.97,808952
ORCL,2014-11-10,39.97,40.49,39.89,40.45,11058074
ORLY,2014-11-10,178.52,180.11,177.88,180.09,705533
OXY,2014-11-10,88.57,89.19,87.44,87.93,4580312
O,2014-11-10,46.85,47.24,46.74,47.1,1631339
PAYX,2014-11-10,47.46,47.58,47.27,47.5,1721512
PBCT,2014-11-10,14.76,14.9,14.76,14.88,2034676
PCAR,2014-11-10,67,67,66.49,66.83,1507213
PCG,2014-11-10,50.25,50.77,49.91,50.77,2312187
PCLN,2014-11-10,1092.89,1120.7,1092.85,1120.02,882837
PDCO,2014-11-10,44.1,44.32,43.92,44.15,510885
PEG,2014-11-10,41.06,41.47,40.91,41.46,4773550
PEP,2014-11-10,96.4,96.985,96.16,96.97,3345479
PFE,2014-11-10,29.96,30.28,29.81,30.2,22840409
PFG,2014-11-10,52.86,53.26,52.57,53.26,760330
PGR,2014-11-10,26.85,27,26.8,26.92,2097020
PG,2014-11-10,88.92,89.5,88.26,89.45,5927052
PHM,2014-11-10,20.33,20.67,20.25,20.31,8194369
PH,2014-11-10,128.47,129.05,127.94,128.43,723630
PKG,2014-11-10,73.07,73.75,72.71,73.72,638378
PKI,2014-11-10,43.96,44.05,43.67,44.02,631052
PLD,2014-11-10,41.43,41.84,41.31,41.68,2406671
PM,2014-11-10,87.83,88.5,87.52,88.42,3191831
PNC,2014-11-10,88.12,88.73,88.12,88.68,1541161
PNR,2014-11-10,68.11,68.5,67.89,68.29,688565
PNW,2014-11-10,62.5,62.86,62.11,62.81,517870
PPG,2014-11-10,103.285,103.665,102.67,103.135,1232066
PPL,2014-11-10,36.4,36.8,36.36,36.78,4310879
PRGO,2014-11-10,155.1,156.56,153.89,156.56,1510563
PRU,2014-11-10,85.52,86.54,85.25,86.54,2657605
PSA,2014-11-10,186.13,188.12,185.77,188.12,484818
PSX,2014-11-10,75,75.6,74.38,74.5,3332246
PVH,2014-11-10,117.68,118,115.79,116.08,851510
PWR,2014-11-10,33.99,34.3,33.62,33.8,1451785
PXD,2014-11-10,179.27,180.68,170.51,171.86,2204091
PX,2014-11-10,126.69,126.72,125.46,126.37,1222688
QCOM,2014-11-10,68.91,70.03,68.49,69.36,14453295
RCL,2014-11-10,67.11,68.21,66.88,67.98,1493195
REGN,2014-11-10,379.5,386.86,376.54,385.97,541053
REG,2014-11-10,61.49,62.11,61.38,62.1,534556
RE,2014-11-10,172.44,172.98,170.71,171.5,237596
RF,2014-11-10,10.2,10.23,10.14,10.23,12227467
RHI,2014-11-10,55.86,56.65,55.82,56.65,707564
RHT,2014-11-10,61.31,61.5671,61,61.41,1531530
RJF,2014-11-10,56.47,57.1,56.47,57.01,241407
RL,2014-11-10,174.37,175.45,171.58,171.92,761995
RMD,2014-11-10,51.05,51.47,50.88,51.02,443074
ROK,2014-11-10,112.32,113.05,112.25,112.75,626841
ROP,2014-11-10,158.18,158.78,157.53,158.53,304150
ROST,2014-11-10,40.655,41.19,40.625,41.155,2873992
RRC,2014-11-10,73.86,74.64,71.72,72.38,2215828
RSG,2014-11-10,39.11,39.64,39.08,39.53,1681660
RTN,2014-11-10,104.16,104.55,103.3,103.52,1423660
SBAC,2014-11-10,113.9,113.9,112.44,113.28,946065
SBUX,2014-11-10,38.82,38.95,38.585,38.825,6555370
SCG,2014-11-10,56.94,56.97,56.36,56.73,1107425
SCHW,2014-11-10,28.6,28.99,28.6,28.92,5282385
SEE,2014-11-10,38.96,39.1975,38.69,38.75,2543046
SHW,2014-11-10,236.44,236.88,235.1,236.72,475344
SIG,2014-11-10,120.71,123.45,119.87,122.4,947855
SJM,2014-11-10,104.66,105.55,104.07,105.31,399628
SLB,2014-11-10,99.45,100.5399,98.18,98.29,7972945
SLG,2014-11-10,114.08,115.59,113.94,115.41,918110
SNA,2014-11-10,135.12,136.055,134.5101,135.76,442737
SNI,2014-11-10,75.2,75.29,72.17,73.34,2147777
SNPS,2014-11-10,41.8,42.24,41.77,41.995,554675
SO,2014-11-10,47.23,47.71,47.05,47.59,7325025
SPGI,2014-11-10,89.79,90.76,89.54,90.6,843273
SPG,2014-11-10,179.11,182.32,178.74,182.27,1385343
SRCL,2014-11-10,127.62,128.1,127.27,127.74,390406
SRE,2014-11-10,112.39,112.91,112.19,112.6,1462952
STI,2014-11-10,39.59,39.88,39.52,39.83,2345904
STT,2014-11-10,77.68,78.43,77.48,78.12,1961014
STX,2014-11-10,61.62,62.025,61.5,61.77,2192519
STZ,2014-11-10,93.49,93.89,92.92,93.87,724957
SWKS,2014-11-10,60.24,61.54,60.0801,60.97,4277487
SWK,2014-11-10,95.2,95.93,94.77,95.88,1169254
SYF,2014-11-10,28.23,28.87,28,28.77,1474207
SYK,2014-11-10,87.38,88.5,87,88.44,819662
SYMC,2014-11-10,25,25.15,24.98,25.05,4175616
SYY,2014-11-10,38.02,38.67,37.9501,38.65,2603591
TAP,2014-11-10,77.18,77.36,75.77,76.65,923127
TDG,2014-11-10,187.39,188.628,185.48,188.13,294437
TEL,2014-11-10,61.74,62.02,61.33,61.5,2623502
TGT,2014-11-10,64.84,65.92,64.14,65.52,7876608
TIF,2014-11-10,98.75,99.9,98.46,99.58,783101
TJX,2014-11-10,63.77,63.95,63.37,63.92,3126437
TMK,2014-11-10,53.39,53.42,53,53.09,1297392
TMO,2014-11-10,116.42,117.21,115.61,116.85,1306671
TPR,2014-11-10,33.68,34.13,33.63,33.9,4150453
TRIP,2014-11-10,73.72,74.14,72.42,72.89,2006179
TROW,2014-11-10,83.39,83.65,82.5,83,1540148
TRV,2014-11-10,102.11,103.11,102.11,102.99,2025276
TSCO,2014-11-10,74.31,74.86,73.275,73.64,784123
TSN,2014-11-10,41.27,41.49,40.52,40.74,3282441
TSS,2014-11-10,33.81,34.04,33.74,33.81,700461
TWX,2014-11-10,76.87,77.67,76.6,77.33,3564767
TXN,2014-11-10,50.9,51.63,50.85,51.56,4528054
TXT,2014-11-10,41.91,42.145,41.8,42.09,1483881
T,2014-11-10,35.06,35.14,34.66,35.12,17921697
UAA,2014-11-10,33.6,34.4235,33.525,34.17,5717742
UAL,2014-11-10,53.7,54.96,53.26,54.83,3902098
UDR,2014-11-10,30.15,30.61,30.01,30.61,1218851
UHS,2014-11-10,98.43,99.3,97.485,97.81,1071395
ULTA,2014-11-10,121.43,124.12,121,124.08,627568
UNH,2014-11-10,93.68,95,93.5,94.75,4087673
UNM,2014-11-10,33.63,34,33.51,34,1217103
UNP,2014-11-10,119.3,121.29,119.15,120.9,4086161
UPS,2014-11-10,108.33,109.3,107.93,109.05,3635649
URI,2014-11-10,113.71,114.94,113.31,113.7,957346
USB,2014-11-10,43.77,43.93,43.58,43.93,5390593
UTX,2014-11-10,109.05,109.23,108.67,109,3523694
VAR,2014-11-10,84.61,85.52,84.5,85.32,488370
VFC,2014-11-10,69.84,70.74,69.76,70.62,2103433
VIAB,2014-11-10,70.51,70.87,69.88,70.09,3835214
VLO,2014-11-10,51.33,51.48,50.25,50.59,6202052
VMC,2014-11-10,65.05,65.77,64.955,65.42,1063717
VNO,2014-11-10,108.81,109.54,108.78,109.2,852700
VRSK,2014-11-10,64.17,64.43,63.85,63.99,533069
VRSN,2014-11-10,59.71,60.72,59.51,60.47,1330476
VRTX,2014-11-10,116.16,117.562,114,116.94,1131693
VTR,2014-11-10,68.12,68.71,68.01,68.61,1673824
VZ,2014-11-10,50.72,51.05,50.15,50.72,17367589
V,2014-11-10,62.995,63.1,62.1325,62.5525,13145396
WAT,2014-11-10,111.32,112.51,111.05,112.51,304084
WBA,2014-11-10,66.8,68.18,66.8,67.78,5954243
WDC,2014-11-10,97.62,98,97.06,97.64,1858709
WEC,2014-11-10,49.15,49.78,49.15,49.76,1654796
WFC,2014-11-10,53.68,53.99,53.62,53.83,11837263
WHR,2014-11-10,175.81,175.828,173.5,173.79,891791
WMB,2014-11-10,55.8,56.1,54.64,54.71,3818482
WMT,2014-11-10,78.6,80.13,78.42,79.44,12640479
WM,2014-11-10,49.54,49.71,49.43,49.49,1966429
WU,2014-11-10,17.92,18.28,17.89,18.28,8150579
WYNN,2014-11-10,177.69,180.11,176.42,177.89,1034036
WYN,2014-11-10,77.19,77.87,77.12,77.67,623065
WY,2014-11-10,34.18,34.54,34.17,34.41,2233562
XEC,2014-11-10,119.72,121.79,114.74,115.88,1525898
XEL,2014-11-10,33.61,34.05,33.56,33.99,3284138
XLNX,2014-11-10,43.36,43.91,43.23,43.67,2234757
XL,2014-11-10,34.36,34.54,34.27,34.47,1326521
XOM,2014-11-10,96.87,97.1,96.07,96.28,9087594
XRAY,2014-11-10,51.1,51.635,51.1,51.3,622847
XRX,2014-11-10,53.68,53.8,53.28,53.48,1250635
XYL,2014-11-10,37.13,37.36,37,37.28,625778
YUM,2014-11-10,73.17,73.74,73.01,73.27,2700545
ZBH,2014-11-10,108.61,110.51,108.2,110.42,802113
ZION,2014-11-10,29.59,29.85,29.43,29.67,1568704
ZTS,2014-11-10,40.3,40.34,40.03,40.16,7530110
AAL,2014-11-11,44,44.47,43.32,43.44,11053611
AAPL,2014-11-11,108.7,109.75,108.4,109.7,27442252
AAP,2014-11-11,145,145.39,144.23,144.98,524759
ABBV,2014-11-11,63.69,64.2,63.5,63.85,5041212
ABC,2014-11-11,87.71,88.44,87.64,87.93,1214458
ABT,2014-11-11,44.12,44.63,44.095,44.25,3192581
ACN,2014-11-11,84.13,84.5,83.775,83.94,1650316
ADBE,2014-11-11,71.81,72,71.4,71.7,1876089
ADI,2014-11-11,50.39,50.52,49.88,50.14,1211798
ADM,2014-11-11,50.91,51.38,50.81,51.12,2028541
ADP,2014-11-11,85.09,85.32,84.64,84.95,1267082
ADSK,2014-11-11,59.67,59.67,58.83,58.99,1762144
ADS,2014-11-11,284.59,285.94,282.66,284.28,362510
AEE,2014-11-11,43.36,43.54,43.08,43.31,933297
AEP,2014-11-11,58.3,58.44,57.63,57.94,2290399
AES,2014-11-11,13.62,13.65,13.47,13.49,5532917
AET,2014-11-11,83.95,84.85,83.76,84.5,1685091
AFL,2014-11-11,59.18,59.42,58.895,59.04,1990176
AGN,2014-11-11,245.58,246.82,240.4,243.63,2111281
AIG,2014-11-11,54.29,54.64,54.29,54.36,4608884
AIV,2014-11-11,36.75,36.75,36.22,36.52,1206726
AIZ,2014-11-11,68.05,68.18,67.68,67.81,258651
AJG,2014-11-11,48.32,48.32,47.97,48.18,632643
AKAM,2014-11-11,61.09,61.31,60.73,61.05,686391
ALB,2014-11-11,61.34,62.25,61.09,62.04,1344544
ALGN,2014-11-11,52.28,53.6,52.01,53.57,534492
ALK,2014-11-11,56.5,56.8232,55.8,56.14,770907
ALLE,2014-11-11,52.81,53.39,52.37,52.52,582060
ALL,2014-11-11,66.71,66.975,66.545,66.63,2059172
ALXN,2014-11-11,195.32,197,193.265,194.92,762372
AMAT,2014-11-11,22.69,22.78,22.411,22.54,8119098
AMD,2014-11-11,2.78,2.79,2.72,2.73,8113460
AME,2014-11-11,52.35,52.375,51.97,52.31,985203
AMGN,2014-11-11,163.08,163.86,161.518,162.42,3015732
AMG,2014-11-11,196.53,199.15,196.121,199.07,379368
AMP,2014-11-11,130.25,130.81,130.084,130.36,801067
AMT,2014-11-11,99.769,99.77,98.7296,99.5,1470494
AMZN,2014-11-11,305.94,312.38,303.646,312.01,3807333
ANDV,2014-11-11,71.57,72.89,70.56,72.72,2392693
ANSS,2014-11-11,79.5,80.2,79.18,80.06,336775
ANTM,2014-11-11,125.99,127.19,125.6,126.62,1634912
AON,2014-11-11,90.5,91,89.8,90.18,1039264
AOS,2014-11-11,26.72,26.885,26.665,26.815,461916
APA,2014-11-11,75.39,75.715,74.11,75.41,2557153
APC,2014-11-11,93.55,93.83,91.68,93.01,3884817
APD,2014-11-11,134.93,135.35,134.49,134.92,802533
APH,2014-11-11,50.81,50.99,50.65,50.81,566030
ARE,2014-11-11,83.78,84.136,82.91,83.48,233447
ARNC,2014-11-11,48.87,49.44,48.6,49.35,2325234
ATVI,2014-11-11,21.12,21.16,20.5,20.61,6870904
AVB,2014-11-11,158.73,158.77,157.33,158.22,387266
AVGO,2014-11-11,85.84,86.286,85.38,86.16,792716
AVY,2014-11-11,48,48.36,47.74,47.96,476809
AWK,2014-11-11,52.72,52.99,52.51,52.72,481316
AXP,2014-11-11,92.28,92.59,91.49,91.74,2721039
AYI,2014-11-11,140.01,140.7,137.99,138.92,207384
AZO,2014-11-11,566.43,572.8,565.59,570.87,254025
A,2014-11-11,41.52,42.11,41.34,41.66,2163823
BAC,2014-11-11,17.37,17.46,17.3,17.32,62236029
BAX,2014-11-11,70.8,71,70.42,70.76,1703497
BA,2014-11-11,124.58,125.73,124.45,125.36,3056237
BBT,2014-11-11,38.48,38.54,38.27,38.33,1550910
BBY,2014-11-11,34.88,35.19,34.6,34.83,3705143
BDX,2014-11-11,128.3,128.93,127.74,128.76,740725
BEN,2014-11-11,56.61,57.05,56.57,56.99,1330581
BF.B,2014-11-11,46.995,47.315,46.78,47.075,492338
BIIB,2014-11-11,327.71,330.37,322.65,324.59,847472
BK,2014-11-11,39.41,39.58,39.3,39.45,3383406
BLK,2014-11-11,351.56,352.55,350.23,351.19,323234
BLL,2014-11-11,32.945,33.14,32.78,32.945,1343850
BMY,2014-11-11,58.68,59.1652,58.51,58.72,4120506
BRK.B,2014-11-11,145.46,145.69,144.75,144.95,2904700
BSX,2014-11-11,13.45,13.48,13.26,13.41,12611312
BWA,2014-11-11,56.16,56.59,55.39,55.5,3174475
BXP,2014-11-11,128.47,128.52,127.05,127.64,643340
CAG,2014-11-11,34.43,34.43,34.11,34.2,1991677
CAH,2014-11-11,79.12,80.06,79.12,79.6,1485383
CAT,2014-11-11,102.31,102.8,101.6,102.53,2465927
CA,2014-11-11,29.87,29.98,29.45,29.58,2486636
CBG,2014-11-11,31.91,32.65,31.89,32.64,1840046
CBOE,2014-11-11,61.87,62.66,61.73,62.38,532684
CBS,2014-11-11,52.05,52.3,51.57,51.84,5418804
CB,2014-11-11,111.46,111.74,110.95,111.02,734994
CCI,2014-11-11,80.089,80.09,79.4,79.61,2158616
CCL,2014-11-11,40.82,40.83,40.4,40.63,3509920
CDNS,2014-11-11,18.52,18.82,18.52,18.58,1649123
CELG,2014-11-11,108,108.78,107.398,107.85,3361760
CERN,2014-11-11,63.24,63.69,62.78,63.06,961618
CFG,2014-11-11,23.97,24.22,23.75,23.94,658274
CF,2014-11-11,50.88,53.758,50.88,53.362,6256035
CHD,2014-11-11,36.84,37.195,36.7,37.045,908580
CHK,2014-11-11,22.9,23.72,22.77,23.43,11120552
CHRW,2014-11-11,72.12,72.154,71.4236,71.75,799109
CHTR,2014-11-11,146.62,147.04,142.37,146.68,2828567
CINF,2014-11-11,51.34,51.4345,51,51.18,453300
CI,2014-11-11,101.52,102.67,101.46,102.13,1926597
CLX,2014-11-11,101.42,101.98,100.9,101.35,968214
CL,2014-11-11,68.51,68.7,68.3,68.47,1509965
CMA,2014-11-11,48.54,48.7,48.38,48.52,789751
CMCSA,2014-11-11,26.44,26.545,25.78,26.48,77970572
CME,2014-11-11,86,86.39,85.61,86.29,752308
CMG,2014-11-11,649.4,656.82,647.491,656.65,356077
CMI,2014-11-11,146.18,147.25,145.657,146.6,1024853
CMS,2014-11-11,33.2,33.455,33.1,33.26,1960336
CNC,2014-11-11,46.975,47.62,46.775,47.58,1346538
CNP,2014-11-11,25.43,25.56,25.13,25.3,3106588
COF,2014-11-11,82.23,83.21,81.83,82.18,3543860
COG,2014-11-11,32.86,33.73,32.86,33.59,3417023
COL,2014-11-11,85.25,85.75,84.79,85.16,459462
COO,2014-11-11,160.64,161.475,159.18,160.03,935447
COP,2014-11-11,71.52,71.95,71.07,71.75,5921902
COST,2014-11-11,137.78,137.95,136.6599,137.05,1495574
COTY,2014-11-11,18.8,19.07,18.565,18.7,1184625
CPB,2014-11-11,44.38,44.7,44.27,44.39,756213
CRM,2014-11-11,64.45,64.741,63.4501,64.06,2029369
CSCO,2014-11-11,25.2,25.205,25.02,25.15,19810746
CSX,2014-11-11,36.55,36.7564,36.33,36.71,6521750
CTAS,2014-11-11,71.07,71.475,70.85,71.1,406354
CTL,2014-11-11,39.95,40.115,39.74,39.97,2487437
CTSH,2014-11-11,53,53.44,52.86,53.15,5186783
CTXS,2014-11-11,66.73,67.18,66.55,66.67,969871
CVS,2014-11-11,89.33,90.18,89.31,89.76,3330292
CVX,2014-11-11,117.95,118.6684,117.3,118.44,3957455
CXO,2014-11-11,115.54,117.71,113.58,116.43,1189675
C,2014-11-11,53.9,54.09,53.76,53.81,9526570
DAL,2014-11-11,43.57,44.28,43.51,43.84,11654960
DE,2014-11-11,88.36,88.84,87.84,88.45,1670130
DFS,2014-11-11,66.45,66.75,66.17,66.38,1774685
DGX,2014-11-11,62.89,63.59,62.71,63,1277463
DG,2014-11-11,64.5,65.61,64.34,65.54,5502918
DHI,2014-11-11,23.3,24.265,23.25,23.95,11141312
DHR,2014-11-11,81.55,81.69,80.94,81.41,1878279
DISCA,2014-11-11,32.34,32.68,31.87,31.99,6446441
DISCK,2014-11-11,32.07,32.37,31.5,31.54,3922587
DISH,2014-11-11,63.66,63.99,63.05,63.79,1619779
DIS,2014-11-11,90.01,90.03,89.13,89.98,5896789
DLR,2014-11-11,68.7,68.725,67.9839,68.45,734349
DLTR,2014-11-11,61.74,62.16,61.36,61.51,1177427
DOV,2014-11-11,81.35,81.5,80.19,80.75,1348448
DPS,2014-11-11,70.48,70.56,69.62,69.74,1254878
DRE,2014-11-11,19.61,19.73,19.495,19.64,2274091
DRI,2014-11-11,54.85,55.84,54.85,55.72,3773717
DTE,2014-11-11,83.61,83.67,82.452,82.79,1170296
DUK,2014-11-11,82.62,83.0999,82.36,82.66,2741030
DVA,2014-11-11,75.02,76.21,74.785,76.13,2277657
DVN,2014-11-11,64.16,64.86,63.15,64.56,2718254
D,2014-11-11,74.17,74.39,73.57,73.91,2472180
EA,2014-11-11,41.29,41.42,41.02,41.14,2150694
EBAY,2014-11-11,54.165,54.36,53.48,54.19,7115603
ECL,2014-11-11,112.15,113.37,111.95,112.79,536906
ED,2014-11-11,63.48,63.88,63.25,63.46,1721231
EFX,2014-11-11,78.25,78.65,77.98,78.23,374945
EIX,2014-11-11,63.02,63.285,62.72,63.21,1569515
EL,2014-11-11,72.72,73.15,72.54,72.7,1261900
EMN,2014-11-11,83.77,84.59,83.44,84.33,1416902
EMR,2014-11-11,65.11,65.11,64.4,64.56,2464549
EOG,2014-11-11,98.5,99.07,97.11,98.75,4276835
EQIX,2014-11-11,218.41,222.88,216.87,222,826746
EQR,2014-11-11,70.659,70.66,69.67,69.96,1603582
EQT,2014-11-11,95.45,96.73,94.62,96.29,1232038
ESRX,2014-11-11,78.04,78.15,77.58,77.74,3144266
ESS,2014-11-11,202.7,203.02,200.79,202.33,226188
ES,2014-11-11,50.64,50.92,50.35,50.54,1296600
ETFC,2014-11-11,22.92,23.31,22.74,23.11,2705960
ETN,2014-11-11,69.03,69.35,68.26,68.44,2346219
ETR,2014-11-11,83.48,83.575,82.48,82.96,1629900
EW,2014-11-11,62.49,62.675,62.08,62.395,846460
EXC,2014-11-11,37.63,37.89,37.43,37.55,4317523
EXPD,2014-11-11,44.36,44.46,43.9,44.26,804142
EXPE,2014-11-11,86.18,87.16,85.75,86.46,2149245
EXR,2014-11-11,58.71,58.81,58.32,58.4,391950
FAST,2014-11-11,44.42,44.59,44.01,44.43,1250886
FBHS,2014-11-11,42.57,42.98,42.55,42.91,461852
FB,2014-11-11,74.95,74.98,74.03,74.61,18735123
FCX,2014-11-11,27.95,28.51,27.9,28.43,10499055
FDX,2014-11-11,171.79,172.88,171.1301,172.34,1383309
FE,2014-11-11,37.22,37.45,37.105,37.29,2179199
FFIV,2014-11-11,127.12,127.705,125.85,126.57,697561
FISV,2014-11-11,70.03,70.19,69.7,69.84,912441
FIS,2014-11-11,58.57,58.68,58.3,58.49,922227
FITB,2014-11-11,20.2,20.28,20.13,20.24,5301569
FLIR,2014-11-11,33.36,33.36,32.95,32.99,721277
FLR,2014-11-11,65.9,66.05,65.5,65.9,1416290
FLS,2014-11-11,67.96,67.96,66.56,66.84,1271920
FL,2014-11-11,54.77,54.925,54.47,54.7,1735398
FMC,2014-11-11,56.8,57.23,56.67,56.82,1374099
FOXA,2014-11-11,34.62,34.96,34.57,34.93,11220875
FOX,2014-11-11,33.22,33.441,33.12,33.39,2429856
FRT,2014-11-11,134.95,135.05,133.63,133.68,335553
FTI,2014-11-11,55.92,56.3,55.21,55.98,1817618
F,2014-11-11,14.05,14.43,14,14.37,35345623
GD,2014-11-11,141.05,142.115,141.01,141.3,1276642
GE,2014-11-11,26.47,26.5,26.24,26.38,18964072
GGP,2014-11-11,25.89,25.89,25.57,25.64,2520347
GILD,2014-11-11,107.48,108.72,106.67,108.01,12209740
GIS,2014-11-11,50.83,51.15,50.67,50.97,2570642
GLW,2014-11-11,20.8,20.86,20.68,20.81,5529421
GM,2014-11-11,31.04,31.4,31,31.35,7537758
GOOGL,2014-11-11,558.52,562.5,556.2419,561.29,1100179
GOOG,2014-11-11,548.49,551.9399,546.3,550.29,964866
GPC,2014-11-11,99.8,100.25,99.27,99.66,437319
GPN,2014-11-11,41.96,42.15,41.765,42.08,664700
GPS,2014-11-11,38.58,38.93,38.53,38.82,2265619
GRMN,2014-11-11,55.73,56.04,55.51,55.81,799141
GS,2014-11-11,191.81,192.68,190.53,191.88,1629826
GT,2014-11-11,25.32,25.5439,25.12,25.27,2501329
GWW,2014-11-11,249.18,249.23,245.34,246.31,492808
HAL,2014-11-11,53.94,54.03,52.275,53.72,10713680
HAS,2014-11-11,57.26,57.39,56.51,56.67,1375866
HBAN,2014-11-11,10.12,10.19,10.045,10.12,6765640
HBI,2014-11-11,27.5075,27.5225,27.135,27.2225,1990600
HCA,2014-11-11,65.92,66.915,65.47,66.01,4765249
HCN,2014-11-11,71.12,71.24,70.33,70.84,1211593
HCP,2014-11-11,43.52,43.52,42.95,43.37,1261079
HD,2014-11-11,98.46,98.75,97.88,98.14,3819301
HES,2014-11-11,83.83,84.5,82.88,83.81,3345851
HIG,2014-11-11,40.13,40.44,40.06,40.16,1934808
HII,2014-11-11,109.84,110.38,107.08,108.28,346116
HOG,2014-11-11,66.5,67.39,66.48,66.73,998702
HOLX,2014-11-11,26.54,26.785,26.4,26.61,1956094
HON,2014-11-11,97.2,97.598,96.74,96.98,1234987
HP,2014-11-11,86.3,86.87,84.62,86.01,1531429
HRB,2014-11-11,32.95,33.08,32.78,32.93,858399
HRL,2014-11-11,27.255,27.59,27.255,27.375,807802
HRS,2014-11-11,71.05,71.92,71.05,71.33,487983
HSIC,2014-11-11,64.91,65.245,64.465,64.735,645280
HST,2014-11-11,22.83,22.87,22.66,22.76,3130680
HSY,2014-11-11,96.58,96.99,96.215,96.47,520446
HUM,2014-11-11,132.95,136.59,132.95,136.44,1411128
IBM,2014-11-11,163.7,163.9,162.6,163.3,3535694
ICE,2014-11-11,43.846,44.29,43.816,44.248,3190020
IDXX,2014-11-11,73.545,76.115,73.31,76.095,1778006
IFF,2014-11-11,99.42,100.44,99.28,99.79,311581
ILMN,2014-11-11,188.5,189.5,186.93,188.04,710225
INCY,2014-11-11,70.97,71.8,70.14,71.06,1125717
INFO,2014-11-11,23.95,24.38,23.57,24.08,391776
INTC,2014-11-11,33.36,33.54,33.195,33.31,19676704
INTU,2014-11-11,90,90.91,89.92,90.71,1324754
IPG,2014-11-11,19.39,19.45,19.33,19.37,1451246
IP,2014-11-11,53.66,53.83,53.4,53.62,2676521
IQV,2014-11-11,57.24,57.49,56.42,56.81,520113
IRM,2014-11-11,37.53,37.83,37.4325,37.83,1805788
IR,2014-11-11,63.67,63.76,62.91,63.05,1541558
ISRG,2014-11-11,169.9465,171.6265,167.6665,171.4465,775848
ITW,2014-11-11,93.07,93.5,92.71,93,1789402
IT,2014-11-11,84.09,84.57,83.72,84.57,312389
IVZ,2014-11-11,41.16,41.24,40.99,41.05,1528007
JBHT,2014-11-11,80,81.19,79.61,80.25,1527748
JCI,2014-11-11,45.8743,46.1728,45.3508,45.4345,2309966
JEC,2014-11-11,47.51,47.81,47.29,47.58,934092
JNJ,2014-11-11,108.88,109.4,108.55,108.91,6229047
JNPR,2014-11-11,21.86,21.95,20.22,20.28,21583489
JPM,2014-11-11,61.71,61.89,61.29,61.37,12539830
JWN,2014-11-11,72.31,72.31,70.345,70.48,3712924
KEY,2014-11-11,13.47,13.54,13.42,13.48,5476771
KIM,2014-11-11,25,25,24.67,24.78,1833316
KLAC,2014-11-11,80.63,80.85,80,80.19,799536
KMB,2014-11-11,113.79,113.89,113.05,113.37,1308565
KMI,2014-11-11,38.58,38.85,38.29,38.54,12002208
KMX,2014-11-11,55.9,56.14,55.52,55.74,1207553
KORS,2014-11-11,69.01,69.5,68.25,68.89,4264707
KO,2014-11-11,42.38,42.71,42.36,42.51,8563691
KR,2014-11-11,29.37,29.41,29.02,29.14,4831636
KSS,2014-11-11,56.4,56.7,55.92,56.23,1917515
KSU,2014-11-11,124.93,126.49,124.26,124.84,1100543
K,2014-11-11,64,64.04,63.577,63.75,899163
LB,2014-11-11,76.5,76.89,76.05,76.7,1106803
LEG,2014-11-11,40.89,41.53,40.78,41.3,1193533
LEN,2014-11-11,44.3235,45.9314,44.3235,45.4804,7392538
LH,2014-11-11,101,101.08,99.66,100.09,1118200
LKQ,2014-11-11,29.18,29.22,28.9,29.12,718970
LLL,2014-11-11,120.13,120.22,118.3,118.7,1252952
LLY,2014-11-11,68.35,68.67,67.805,67.85,5285285
LMT,2014-11-11,187,188.44,186.74,187.12,881387
LNC,2014-11-11,56.18,56.78,56.13,56.28,1423144
LNT,2014-11-11,31.745,31.865,31.495,31.715,751528
LOW,2014-11-11,57.88,58.12,57.73,58,3128803
LRCX,2014-11-11,80.11,81.28,79.79,79.98,835610
LUK,2014-11-11,24.16,24.43,24.11,24.37,1534294
LUV,2014-11-11,39.46,40.06,39.285,39.37,9183578
LYB,2014-11-11,87.96,88.55,86.57,88.54,3119885
L,2014-11-11,43.39,43.57,43.35,43.48,647158
MAA,2014-11-11,71.7,71.73,71.04,71.67,292022
MAC,2014-11-11,69.62,69.68,68.88,69.37,477579
MAR,2014-11-11,76.8,77.28,76.56,77.14,1463009
MAS,2014-11-11,23.15,23.3301,23.12,23.22,2232554
MAT,2014-11-11,31.47,31.47,30.65,30.755,3952562
MA,2014-11-11,84.98,85.12,84.25,84.59,2679887
MCD,2014-11-11,95.22,95.42,94.929,95.14,3429027
MCHP,2014-11-11,43.61,43.66,43.215,43.38,1159715
MCK,2014-11-11,201.33,203.15,200.16,203.12,895378
MCO,2014-11-11,99.64,99.85,98.88,99.31,1083781
MDLZ,2014-11-11,37.94,38.14,37.72,37.77,4714965
MDT,2014-11-11,68.71,69.33,68.46,68.99,4544271
MET,2014-11-11,54.74,55.185,54.66,55.16,3852853
MGM,2014-11-11,22.12,22.57,21.93,22.56,6128278
MHK,2014-11-11,143.08,143.35,142.57,143.06,372468
MKC,2014-11-11,73.01,73.48,72.9501,73.22,431312
MLM,2014-11-11,124.65,126.34,124.605,125.57,577445
MMC,2014-11-11,56.22,56.39,56.075,56.15,1105553
MMM,2014-11-11,157.95,158,156.65,157.11,1812026
MNST,2014-11-11,35.8566,35.9633,35.47,35.67,2482896
MON,2014-11-11,116.7,118.36,116.7,118.31,5259299
MOS,2014-11-11,44.04,44.91,43.93,44.81,2373343
MO,2014-11-11,49.83,49.96,49.18,49.28,5412148
MPC,2014-11-11,47,47.675,46.575,47.315,5727026
MRK,2014-11-11,59.72,59.95,59.21,59.37,13303665
MRO,2014-11-11,33.38,33.61,32.9,33.13,6345631
MSFT,2014-11-11,48.85,48.93,48.645,48.87,23445239
MSI,2014-11-11,63.97,64,63.43,63.55,1929213
MS,2014-11-11,35.88,35.99,35.66,35.79,7019240
MTB,2014-11-11,124.45,125,124.34,124.85,350149
MTD,2014-11-11,280.41,288.56,279.08,287.03,273709
MU,2014-11-11,32.98,33.38,32.89,33.2,11285655
MYL,2014-11-11,53.81,54.1,53.31,53.51,2341511
M,2014-11-11,58.88,59.4,58.23,58.59,10003487
NAVI,2014-11-11,20.18,20.33,20.011,20.3,1819417
NBL,2014-11-11,56.39,56.52,55.28,56.14,3366297
NCLH,2014-11-11,39.28,39.93,39.22,39.9,855338
NDAQ,2014-11-11,44.01,44.29,43.82,44.27,431807
NEE,2014-11-11,105.51,105.94,104.62,104.8,1845687
NEM,2014-11-11,18.15,18.87,18.15,18.7,9720895
NFLX,2014-11-11,55.3242,56.2999,54.5442,54.6499,14849177
NFX,2014-11-11,33.26,33.83,32.67,33.62,2167664
NI,2014-11-11,42.47,42.54,42,42.51,1383344
NKE,2014-11-11,47.6,47.65,47.29,47.44,4563148
NLSN,2014-11-11,42.98,43.09,42.54,42.99,1291924
NOC,2014-11-11,135.88,137.67,135.81,136.85,615135
NOV,2014-11-11,73.49,73.6,72.27,73.1,5481193
NRG,2014-11-11,33.14,33.29,32.76,33.16,3856929
NSC,2014-11-11,116.56,116.98,115.72,116.63,1744676
NTAP,2014-11-11,42.22,42.44,41.98,42.27,2202462
NTRS,2014-11-11,67.11,67.76,66.5,67.58,805448
NUE,2014-11-11,53.26,53.5,53.06,53.33,1358583
NVDA,2014-11-11,19.9,20.01,19.605,19.78,5325270
NWL,2014-11-11,34.9,35.15,34.66,34.88,1526504
NWSA,2014-11-11,15.26,15.38,15.15,15.24,4076950
NWS,2014-11-11,14.97,15.05,14.855,14.92,528720
OKE,2014-11-11,56.24,56.74,55.77,56.25,1069139
OMC,2014-11-11,73.09,73.21,72.955,73.09,821804
ORCL,2014-11-11,40.53,40.59,40.35,40.47,7069322
ORLY,2014-11-11,179.89,180.175,179.02,179.33,483444
OXY,2014-11-11,87.79,89.31,87.06,89.11,5248473
O,2014-11-11,47.1,47.1,46.63,46.83,1337935
PAYX,2014-11-11,47.4,47.5199,47.02,47.28,1358890
PBCT,2014-11-11,14.89,14.92,14.78,14.85,1991912
PCAR,2014-11-11,66.7,66.87,66.2,66.52,1561279
PCG,2014-11-11,50.67,50.78,50.34,50.55,1791296
PCLN,2014-11-11,1123.1,1168.68,1122.75,1167.36,1390096
PDCO,2014-11-11,44.1,44.36,43.87,44.27,439632
PEG,2014-11-11,41.46,41.47,40.81,40.95,3441393
PEP,2014-11-11,96.96,97.38,96.64,96.7,3263623
PFE,2014-11-11,30.18,30.4,30.1,30.32,15729781
PFG,2014-11-11,53.26,53.5,53.24,53.4,844918
PGR,2014-11-11,26.98,26.98,26.72,26.75,2344195
PG,2014-11-11,89.38,89.79,89.17,89.67,6346785
PHM,2014-11-11,20.3,20.99,20.27,20.97,7276661
PH,2014-11-11,128.29,129,127.59,128.08,753781
PKG,2014-11-11,73.67,73.74,72.58,72.76,577327
PKI,2014-11-11,43.97,44.1,43.73,43.99,672048
PLD,2014-11-11,41.72,41.75,41.43,41.65,1959301
PM,2014-11-11,88.44,88.48,87.84,88.09,2414291
PNC,2014-11-11,88.8,88.84,88.11,88.24,1565294
PNR,2014-11-11,68.25,68.5,67.72,68.12,704173
PNW,2014-11-11,62.83,63.13,62.49,62.82,590324
PPG,2014-11-11,103.125,103.505,102.355,102.63,1409692
PPL,2014-11-11,36.73,36.81,36.46,36.57,3525628
PRGO,2014-11-11,156.18,157.32,155.26,155.44,1083841
PRU,2014-11-11,86.65,86.82,86.03,86.11,1741013
PSA,2014-11-11,187.87,188.364,186.79,187.35,527634
PSX,2014-11-11,74.89,75.1475,73.23,73.64,3975985
PVH,2014-11-11,116.34,116.93,115.66,116.78,671046
PWR,2014-11-11,33.8,34.09,33.61,34.08,1210206
PXD,2014-11-11,171.58,173.31,167.76,171.78,2191082
PX,2014-11-11,126.44,127,126.25,126.7,721621
QCOM,2014-11-11,69.71,69.85,69.03,69.64,10046738
RCL,2014-11-11,67.83,67.89,67.27,67.78,1230527
REGN,2014-11-11,390.09,400,387.19,398.36,1157403
REG,2014-11-11,62.4,62.4,61.69,62.05,355286
RE,2014-11-11,171.5,172.06,170.82,171.32,219101
RF,2014-11-11,10.23,10.285,10.16,10.19,8255262
RHI,2014-11-11,56.6,56.81,56.41,56.61,768119
RHT,2014-11-11,61.56,61.6,60.8,61.3,1548727
RJF,2014-11-11,56.93,57.58,56.85,57.49,395970
RL,2014-11-11,171.08,172.46,170.4,171.07,657706
RMD,2014-11-11,51.06,51.47,50.78,51.15,379817
ROK,2014-11-11,112.63,112.93,112.0001,112.86,751417
ROP,2014-11-11,158.37,158.99,156.97,157.42,307868
ROST,2014-11-11,41.195,41.365,40.84,40.965,2545008
RRC,2014-11-11,71.92,74.276,71.15,73.99,2165543
RSG,2014-11-11,39.5,39.69,39.37,39.41,1297670
RTN,2014-11-11,103.68,104.39,103.35,103.74,1191462
SBAC,2014-11-11,113.14,113.54,112.27,112.42,735643
SBUX,2014-11-11,38.915,39.1,38.625,38.865,5201438
SCG,2014-11-11,56.76,57.11,56.62,57.01,1023644
SCHW,2014-11-11,28.98,29.16,28.833,28.85,4887530
SEE,2014-11-11,38.48,38.69,38,38.12,5469712
SHW,2014-11-11,237,238.35,236.07,237.62,495422
SIG,2014-11-11,121.61,122.5775,120.39,121.03,566927
SJM,2014-11-11,105,105.37,104.28,104.72,660104
SLB,2014-11-11,98.37,98.49,96.75,98.36,6114279
SLG,2014-11-11,115.1,115.35,113.75,114.13,408830
SNA,2014-11-11,135.95,136.415,134.92,135.71,325845
SNI,2014-11-11,72.99,73.575,72.6,73.49,1187719
SNPS,2014-11-11,42,42.125,41.885,42.01,351347
SO,2014-11-11,47.59,47.74,47.35,47.58,3751550
SPGI,2014-11-11,90.52,90.6,89.15,89.41,1356862
SPG,2014-11-11,181.59,182.52,179.89,180.61,1226402
SRCL,2014-11-11,127.61,128.29,127.29,127.63,209007
SRE,2014-11-11,112.84,113.2525,112.06,112.49,862966
STI,2014-11-11,39.83,39.95,39.66,39.76,1704984
STT,2014-11-11,77.76,78.14,77.42,77.68,1888940
STX,2014-11-11,61.97,61.99,61.44,61.81,1844956
STZ,2014-11-11,93.87,94.62,93.4,93.84,693477
SWKS,2014-11-11,61,61.089,60.2416,60.97,2705382
SWK,2014-11-11,95.73,96.25,95.49,95.83,856514
SYF,2014-11-11,28.8,29.26,28.7,29.11,1643700
SYK,2014-11-11,88.39,89,88.24,88.68,543288
SYMC,2014-11-11,25.1,25.27,25.03,25.19,4369306
SYY,2014-11-11,38.49,38.82,38.28,38.52,2990289
TAP,2014-11-11,76.82,77.09,75.56,76.21,677174
TDG,2014-11-11,188.38,188.79,186.53,186.93,208232
TEL,2014-11-11,61.52,61.98,61.42,61.69,1224418
TGT,2014-11-11,65.44,65.86,65.26,65.72,3419038
TIF,2014-11-11,99.88,100.3,99.52,99.94,524525
TJX,2014-11-11,64.01,64.18,63.16,63.25,4388838
TMK,2014-11-11,53,53.26,52.91,53.18,395167
TMO,2014-11-11,116.69,118.64,116.33,118.3,1948068
TPR,2014-11-11,34.1,34.5,34.03,34.29,3693122
TRIP,2014-11-11,72.81,73.265,68.88,69.99,4839667
TROW,2014-11-11,82.9,83.25,82.63,83.17,919594
TRV,2014-11-11,102.91,103.6,102.87,102.94,1597679
TSCO,2014-11-11,73.6,73.64,72.93,73.35,544434
TSN,2014-11-11,40.82,41.24,40.5,40.65,3075068
TSS,2014-11-11,33.76,33.86,33.61,33.74,417373
TWX,2014-11-11,78.7,78.97,77.61,78.04,4941873
TXN,2014-11-11,51.8,51.8,51.13,51.315,4269301
TXT,2014-11-11,42,42.22,41.62,41.8,1302461
T,2014-11-11,35.15,35.15,34.8,35.1,12299550
UAA,2014-11-11,34.195,34.365,33.9066,34.16,3534510
UAL,2014-11-11,54.77,55.25,54.24,54.66,3633818
UDR,2014-11-11,30.61,30.64,30.22,30.53,1039362
UHS,2014-11-11,98.05,98.9,97.59,98.82,719219
ULTA,2014-11-11,124.2,124.3056,121.01,122.18,693069
UNH,2014-11-11,95.05,95.75,94.72,95.69,2291363
UNM,2014-11-11,34,34.36,33.97,34.33,1603371
UNP,2014-11-11,121.03,121.82,120.505,121.24,2869445
UPS,2014-11-11,109.24,109.4,108.38,108.76,2746917
URI,2014-11-11,114,115.225,112.67,113.98,975022
USB,2014-11-11,43.95,44.17,43.91,44.03,4850371
UTX,2014-11-11,109,109.15,108.03,108.26,2951164
VAR,2014-11-11,85.21,87.89,85.21,86.87,891091
VFC,2014-11-11,70.76,70.86,70.18,70.52,1737234
VIAB,2014-11-11,70.02,70.42,69.24,69.53,3029079
VLO,2014-11-11,50.63,51.3,50.22,51.16,5509685
VMC,2014-11-11,65.28,65.88,65.18,65.35,598329
VNO,2014-11-11,109.57,109.72,108.42,108.61,541789
VRSK,2014-11-11,62.48,63.32,62.48,63.01,428810
VRSN,2014-11-11,60.53,60.59,59.85,59.93,723582
VRTX,2014-11-11,116.94,117.97,116.068,117.49,861704
VTR,2014-11-11,68.66,68.74,68.02,68.52,1009178
VZ,2014-11-11,50.94,50.95,50.33,50.61,9168951
V,2014-11-11,62.295,62.47,62.04,62.4325,8467776
WAT,2014-11-11,112.33,112.715,111.91,112.33,179227
WBA,2014-11-11,67.79,68.11,67.12,67.5,3851692
WDC,2014-11-11,97.64,97.93,96.39,96.95,1455850
WEC,2014-11-11,49.62,49.91,49.49,49.73,1975804
WFC,2014-11-11,53.88,54.1,53.53,53.58,12520484
WHR,2014-11-11,174.29,177.18,174.12,175,782273
WMB,2014-11-11,54.71,55.44,54.19,55.12,3105992
WMT,2014-11-11,79.4,79.42,78.85,79.01,5602406
WM,2014-11-11,49.46,49.61,49.26,49.36,1315867
WU,2014-11-11,18.3,18.38,18.19,18.31,6263550
WYNN,2014-11-11,178.67,180.81,177.03,180.35,1304067
WYN,2014-11-11,77.67,79.44,77.655,79.31,1637871
WY,2014-11-11,34.39,34.51,34.21,34.25,2212505
XEC,2014-11-11,116.38,117.3,113.98,115.9,1078276
XEL,2014-11-11,33.94,34.07,33.7,33.88,2469721
XLNX,2014-11-11,43.79,43.8,43.27,43.4,1418375
XL,2014-11-11,34.57,34.64,34.47,34.53,1187306
XOM,2014-11-11,95.78,96.51,95.61,96.41,7990045
XRAY,2014-11-11,51.34,51.84,51.23,51.66,881073
XRX,2014-11-11,53.6,54.98,53.6,54.08,1739734
XYL,2014-11-11,37.24,37.37,37.04,37.35,534598
YUM,2014-11-11,73.4,73.78,73.25,73.52,1533427
ZBH,2014-11-11,110.49,111.51,109.77,111.07,568457
ZION,2014-11-11,29.69,29.77,29.5,29.59,1090196
ZTS,2014-11-11,40.16,44.13,39.92,43.72,20246313
AAL,2014-11-12,43.25,43.63,42.84,43.43,7705263
AAPL,2014-11-12,109.38,111.43,109.37,111.25,46942431
AAP,2014-11-12,144.71,146.5,144.71,146.27,579751
ABBV,2014-11-12,63.56,64.02,63.56,63.76,5366690
ABC,2014-11-12,87.95,88.78,87.54,88.71,1323449
ABT,2014-11-12,44.19,44.3,43.935,44.23,3486008
ACN,2014-11-12,83.83,84.22,83.57,84.12,1929625
ADBE,2014-11-12,71.35,71.73,71.26,71.41,1581709
ADI,2014-11-12,50.02,50.36,49.81,50.255,1226368
ADM,2014-11-12,50.98,51,50.46,50.71,2241879
ADP,2014-11-12,84.77,85.54,84.6301,85.205,1516225
ADSK,2014-11-12,58.88,59.47,58.83,58.98,1674001
ADS,2014-11-12,282.4,284.91,281.4,283.23,351114
AEE,2014-11-12,42.95,42.99,42.38,42.72,2007909
AEP,2014-11-12,57.45,57.65,56.55,56.87,3305390
AES,2014-11-12,13.37,13.745,13.2601,13.44,12079389
AET,2014-11-12,83.97,84.7199,83.36,84.52,1797720
AFL,2014-11-12,58.7,59.24,58.54,59.21,1700462
AGN,2014-11-12,242.63,249.76,239.28,240.62,3062140
AIG,2014-11-12,54.01,54.48,53.83,54.35,6013440
AIV,2014-11-12,36.19,36.37,35.89,36.11,988698
AIZ,2014-11-12,67.5,68.44,67.5,68.14,543059
AJG,2014-11-12,48.03,48.09,47.77,47.9,848017
AKAM,2014-11-12,60.88,61.28,60.33,60.78,738017
ALB,2014-11-12,61.92,62.2,61.44,61.56,1412653
ALGN,2014-11-12,53.11,54.91,53.11,54.86,919959
ALK,2014-11-12,55.87,56.24,55.24,56.17,879574
ALLE,2014-11-12,52.31,52.665,52.01,52.5,631111
ALL,2014-11-12,66.44,67.21,66.4201,67.17,1991222
ALXN,2014-11-12,194.71,195.21,192.76,193.69,613369
AMAT,2014-11-12,22.6,22.74,22.31,22.49,9910155
AMD,2014-11-12,2.73,2.75,2.65,2.71,15875393
AME,2014-11-12,51.95,52.34,51.84,52.22,1830545
AMGN,2014-11-12,161.77,163.075,161.04,161.93,3528893
AMG,2014-11-12,198.3,201,198.21,200.23,383203
AMP,2014-11-12,129.9,130.57,129.62,130.28,629666
AMT,2014-11-12,99.46,99.8,98.91,99.74,1763039
AMZN,2014-11-12,310.75,312.58,308.79,311.51,2182982
ANDV,2014-11-12,72.58,73.53,72.3,72.84,3137078
ANSS,2014-11-12,79.67,79.99,79.53,79.9,174234
ANTM,2014-11-12,125.83,127.4399,125.23,126.64,1063796
AON,2014-11-12,90.15,90.6,89.61,90.38,874020
AOS,2014-11-12,26.65,26.865,26.61,26.715,454666
APA,2014-11-12,74.99,75.36,73.65,73.7,2730079
APC,2014-11-12,92.39,93.46,91.26,91.42,5132956
APD,2014-11-12,135,135.35,134.495,134.79,1410460
APH,2014-11-12,50.71,51.38,50.66,51.27,697949
ARE,2014-11-12,83.32,83.53,82.62,82.75,312223
ARNC,2014-11-12,49.26,50.76,49.02,50.64,5288777
ATVI,2014-11-12,20.58,20.7,20.31,20.41,6642039
AVB,2014-11-12,158.08,158.33,156.4,156.93,594391
AVGO,2014-11-12,85.91,87.285,85.61,87.05,1039564
AVY,2014-11-12,47.84,48.22,47.78,48.1,363208
AWK,2014-11-12,52.51,52.66,52.03,52.35,803939
AXP,2014-11-12,91.16,91.665,91.1,91.55,3825498
AYI,2014-11-12,138,139.01,137.84,138.71,217278
AZO,2014-11-12,571,571.26,566.42,568.8,236821
A,2014-11-12,41.3,41.54,41.02,41.45,2504261
BAC,2014-11-12,17.24,17.3,17.07,17.29,48669101
BAX,2014-11-12,70.82,71.41,70.522,71.33,2203205
BA,2014-11-12,124.51,126.185,124.47,125.87,3075041
BBT,2014-11-12,37.11,37.82,37.1,37.67,7083624
BBY,2014-11-12,34.84,35.5,34.58,35.2,3495397
BDX,2014-11-12,128.22,129.43,128.22,129.35,1000951
BEN,2014-11-12,56.69,57.0398,56.54,56.97,849733
BF.B,2014-11-12,46.77,47.135,46.665,46.97,436332
BIIB,2014-11-12,323.8,323.8,319.55,321.02,756955
BK,2014-11-12,39.23,39.83,39.16,39.74,3626416
BLK,2014-11-12,349.3,350.98,347.84,349.9,456711
BLL,2014-11-12,32.92,32.965,32.51,32.775,1430010
BMY,2014-11-12,58.68,58.79,58.28,58.61,3837849
BRK.B,2014-11-12,144.92,145.75,144.7,145.52,3013200
BSX,2014-11-12,13.39,13.46,13.31,13.41,15560509
BWA,2014-11-12,55.19,55.58,55.07,55.25,3547249
BXP,2014-11-12,128.29,128.3,126.47,126.8,775962
CAG,2014-11-12,34.2,34.7,34.07,34.65,2955603
CAH,2014-11-12,79.32,80.41,79.3,80.24,2618670
CAT,2014-11-12,102.17,103.22,101.521,102.99,2808733
CA,2014-11-12,29.46,29.67,29.29,29.63,2640479
CBG,2014-11-12,32.6,32.77,32.46,32.71,1585526
CBOE,2014-11-12,60.76,61.35,60.55,61.05,642845
CBS,2014-11-12,51.59,51.7,51.11,51.57,7317194
CB,2014-11-12,110.57,110.87,110.39,110.77,985782
CCI,2014-11-12,79.21,80.63,78.88,80.51,4824778
CCL,2014-11-12,40.32,40.52,40.12,40.43,2838031
CDNS,2014-11-12,18.51,18.6,18.32,18.56,1802854
CELG,2014-11-12,108.01,108.5,106.73,108.25,3441425
CERN,2014-11-12,62.91,63.93,62.66,63.815,1177924
CFG,2014-11-12,23.75,23.98,23.51,23.86,940834
CF,2014-11-12,53.04,53.532,52.688,53.276,3353075
CHD,2014-11-12,37.045,37.17,36.89,37.17,864516
CHK,2014-11-12,23.14,23.59,22.96,23.41,11261625
CHRW,2014-11-12,71.61,73.01,71.43,72.86,1485974
CHTR,2014-11-12,146.68,150.13,145.53,149.01,1767011
CINF,2014-11-12,51.09,51.39,50.82,51.27,370050
CI,2014-11-12,101.6,102.38,101.36,102.11,1479385
CLX,2014-11-12,101.43,101.64,101.11,101.52,812472
CL,2014-11-12,68.24,68.87,68.13,68.7,2156307
CMA,2014-11-12,48.15,49.09,48.02,49.04,1136078
CMCSA,2014-11-12,26.5,26.995,26.44,26.8,57806308
CME,2014-11-12,86.07,86.28,85.485,85.6,1062688
CMG,2014-11-12,654.97,668.93,654.51,664.25,419095
CMI,2014-11-12,146.42,147.22,145.52,146.49,960536
CMS,2014-11-12,33.04,33.04,32.445,32.48,2990222
CNC,2014-11-12,47.58,48.7925,47.5,48.75,1789546
CNP,2014-11-12,24.74,24.94,24.56,24.57,5329602
COF,2014-11-12,81.95,82.01,81.26,81.57,2408321
COG,2014-11-12,33.28,33.81,33.06,33.47,4091631
COL,2014-11-12,85.01,85.64,84.93,85.23,389249
COO,2014-11-12,159.38,161.48,158.91,160.83,776638
COP,2014-11-12,71.36,71.88,71.087,71.2,5751498
COST,2014-11-12,136.7,137.35,136.1537,136.9,1910222
COTY,2014-11-12,18.66,19.4,18.6,19.35,1310438
CPB,2014-11-12,44.01,44.04,43.56,43.87,1967064
CRM,2014-11-12,63.79,63.93,63.255,63.77,2364169
CSCO,2014-11-12,24.91,25.19,24.88,25.11,42258841
CSX,2014-11-12,36.55,36.84,36.395,36.77,7237454
CTAS,2014-11-12,70.82,71.49,70.75,71.31,511568
CTL,2014-11-12,39.9,40.53,39.79,40.5,3113603
CTSH,2014-11-12,53.1,53.51,52.94,53.24,3319646
CTXS,2014-11-12,66.26,66.81,66.21,66.24,1037556
CVS,2014-11-12,89.61,89.8,89.02,89.29,3000756
CVX,2014-11-12,117.86,118.71,117.38,117.65,4923889
CXO,2014-11-12,114.45,116.8,114.12,115.53,1236049
C,2014-11-12,53.34,53.62,53.07,53.42,10271824
DAL,2014-11-12,43.4,43.79,42.9,43.4,9505753
DE,2014-11-12,88.34,88.565,87.51,88.27,2602247
DFS,2014-11-12,66,66.3,65.72,66.01,1620409
DGX,2014-11-12,62.67,63.22,62.35,62.89,942393
DG,2014-11-12,65.43,65.51,64.26,64.9,3157320
DHI,2014-11-12,23.59,24.21,23.51,24.01,8018838
DHR,2014-11-12,83.05,83.09,82.05,82.36,4673752
DISCA,2014-11-12,31.29,32.02,31.29,31.86,4781126
DISCK,2014-11-12,31.34,31.736,31.02,31.375,2601227
DISH,2014-11-12,63.4,63.99,62.72,63.82,1077511
DIS,2014-11-12,89.77,90.12,89.33,89.9,5262460
DLR,2014-11-12,68.45,68.77,68,68.4,805997
DLTR,2014-11-12,61.43,61.97,61.2,61.82,1837709
DOV,2014-11-12,80.38,81.41,80.31,81.09,1074648
DPS,2014-11-12,69.32,70.74,69.04,70.66,1552678
DRE,2014-11-12,19.47,19.51,19.05,19.1,2279997
DRI,2014-11-12,55.58,56.6598,55.54,56.36,2394154
DTE,2014-11-12,82.07,82.24,80.615,80.9,1580019
DUK,2014-11-12,81.02,81.45,79.65,79.85,5524468
DVA,2014-11-12,76,77.1,75.34,76.72,2949846
DVN,2014-11-12,64.18,64.99,63.67,64.07,3733740
D,2014-11-12,72.35,73.31,72.05,72.71,2838022
EA,2014-11-12,41.06,41.28,40.58,41.2,2827668
EBAY,2014-11-12,53.81,54.35,53.3,54.06,6058931
ECL,2014-11-12,112.78,113.4,112.435,112.98,651979
ED,2014-11-12,62.96,63.09,62.06,62.25,3081442
EFX,2014-11-12,78.07,78.79,77.88,78.65,393346
EIX,2014-11-12,62.77,62.88,61.865,62.4,3282818
EL,2014-11-12,72.53,72.89,72.28,72.62,1342907
EMN,2014-11-12,84.17,84.36,83.4101,84.06,1261549
EMR,2014-11-12,63.89,64.38,63.89,64.05,2859866
EOG,2014-11-12,98.68,99.35,97.35,97.56,3433698
EQIX,2014-11-12,220.33,222.46,219.4,222.19,741512
EQR,2014-11-12,69.8,70.01,69.1,69.31,1846367
EQT,2014-11-12,94.91,95.84,94.03,94.25,1241570
ESRX,2014-11-12,77.55,77.93,77,77.84,3148090
ESS,2014-11-12,201.91,203.53,199.87,200.44,254026
ES,2014-11-12,49.6,50.18,49.2,49.49,2321600
ETFC,2014-11-12,23.29,23.355,22.57,22.83,3595159
ETN,2014-11-12,67.77,67.95,67.17,67.64,3016113
ETR,2014-11-12,82.32,82.49,80.58,81.62,2543361
EW,2014-11-12,62.295,62.295,61.22,61.475,1991818
EXC,2014-11-12,37,37,35.85,35.93,9901037
EXPD,2014-11-12,44.13,44.35,43.88,43.91,865250
EXPE,2014-11-12,86.14,87.22,85.8,87.11,1775653
EXR,2014-11-12,58.33,58.585,57.84,57.9,736023
FAST,2014-11-12,44.21,44.81,44.13,44.65,1595222
FBHS,2014-11-12,42.63,42.93,42.48,42.81,733211
FB,2014-11-12,74.28,75.14,73.54,74.72,26536609
FCX,2014-11-12,28.48,28.98,28.4,28.56,11476761
FDX,2014-11-12,171.67,172.13,170.48,171.8,906111
FE,2014-11-12,36.97,36.97,36.1,36.4,3715743
FFIV,2014-11-12,125.64,126.29,124.63,125.76,725610
FISV,2014-11-12,69.5,70.02,69.5,69.85,946777
FIS,2014-11-12,58.34,58.93,58.34,58.91,1213801
FITB,2014-11-12,20.12,20.39,20.1,20.38,5669324
FLIR,2014-11-12,32.91,33.25,32.9,32.98,804098
FLR,2014-11-12,65.6,66.07,65.35,65.95,1133123
FLS,2014-11-12,66.53,67.47,66.5,67.23,879182
FL,2014-11-12,54.64,55.94,54.64,55.73,3641251
FMC,2014-11-12,56.68,56.82,56.34,56.76,660322
FOXA,2014-11-12,34.7,34.93,34.54,34.64,8206585
FOX,2014-11-12,33.71,33.71,33.03,33.19,1882224
FRT,2014-11-12,133.58,133.89,131.33,131.47,591003
FTI,2014-11-12,55.65,56.63,55.39,55.79,1847737
F,2014-11-12,14.32,14.63,14.26,14.58,36221067
GD,2014-11-12,140.88,141.65,140.71,141.3,1226831
GE,2014-11-12,26.27,26.595,26.27,26.52,28103610
GGP,2014-11-12,25.65,25.7,25.36,25.4,2466661
GILD,2014-11-12,107.76,107.81,105.7,106.9,12802150
GIS,2014-11-12,50.6,51.08,50.53,50.96,2615770
GLW,2014-11-12,20.6,20.795,20.5,20.71,4135518
GM,2014-11-12,31.3,31.545,31.11,31.42,7456062
GOOGL,2014-11-12,561.15,561.25,555.5,558.25,1094114
GOOG,2014-11-12,550.39,550.46,545.17,547.31,1126594
GPC,2014-11-12,99.3,100.69,99.06,100.59,562903
GPN,2014-11-12,41.96,42.15,41.755,42.135,681774
GPS,2014-11-12,38.85,39.29,38.67,39.19,3213267
GRMN,2014-11-12,55.73,56.15,55.49,56.06,1335959
GS,2014-11-12,190.66,190.89,189.33,190.18,2322218
GT,2014-11-12,25.18,25.34,25.03,25.12,3036969
GWW,2014-11-12,245.45,248.21,245.12,246.77,803065
HAL,2014-11-12,53.22,54.54,52.85,53.23,9599997
HAS,2014-11-12,56.58,57.57,56.51,57.47,1082304
HBAN,2014-11-12,10.08,10.18,10.07,10.17,6458490
HBI,2014-11-12,27.2025,27.5975,27.13,27.5775,2746288
HCA,2014-11-12,64.75,65.41,63.76,64.84,6893668
HCN,2014-11-12,70.95,71.07,70.34,70.72,1237323
HCP,2014-11-12,43.31,43.49,42.92,43.3,1839737
HD,2014-11-12,98.3,98.7,97.61,98.49,4629393
HES,2014-11-12,83.09,84.0299,82.1,82.46,3588193
HIG,2014-11-12,39.94,40.3,39.85,39.96,2881558
HII,2014-11-12,108.15,108.57,107.6,108.36,188440
HOG,2014-11-12,66.44,67.43,66.37,67.11,1095673
HOLX,2014-11-12,26.51,26.71,26.41,26.55,1874904
HON,2014-11-12,96.36,97.18,96.33,97.01,1810814
HP,2014-11-12,84.4,87.42,84.21,85.56,1887892
HRB,2014-11-12,32.9,33.09,32.69,32.94,999726
HRL,2014-11-12,27.24,27.3575,27.0365,27.325,1097526
HRS,2014-11-12,70.93,71.37,70.695,71.04,448612
HSIC,2014-11-12,64.505,65.015,64.2475,64.84,818802
HST,2014-11-12,22.73,22.79,22.59,22.68,3534479
HSY,2014-11-12,96.07,96.73,95.74,96.6,723021
HUM,2014-11-12,136.09,137.75,134.44,137.25,1376118
IBM,2014-11-12,162.28,163,161.76,161.92,3378229
ICE,2014-11-12,44.232,44.4,44.078,44.24,4217870
IDXX,2014-11-12,75.7,76.58,75.48,76.44,859720
IFF,2014-11-12,99.66,100.17,99.0601,100.08,266382
ILMN,2014-11-12,188.3,188.59,186.11,186.92,529804
INCY,2014-11-12,70.71,72.635,70.26,71.87,1089850
INFO,2014-11-12,24.32,25.39,23.97,25.11,467450
INTC,2014-11-12,33.23,33.42,33,33.38,22864222
INTU,2014-11-12,90.43,90.7,89.47,89.62,1291244
IPG,2014-11-12,19.27,19.495,19.26,19.42,1498500
IP,2014-11-12,53.62,54.15,53.53,54.05,2410942
IQV,2014-11-12,56.71,56.89,56.02,56.41,647772
IRM,2014-11-12,37.72,38.17,37.66,38.05,1291003
IR,2014-11-12,62.83,63.43,62.65,63,1465230
ISRG,2014-11-12,171.4465,172.2698,169.8265,171.0798,477537
ITW,2014-11-12,92.78,93.43,92.76,93.23,1276424
IT,2014-11-12,84.1,85.65,83.96,85.62,265348
IVZ,2014-11-12,40.91,41.04,40.68,40.86,2403985
JBHT,2014-11-12,80.18,81.54,79.71,81.3,1041601
JCI,2014-11-12,45.3508,45.5392,45.1099,45.4031,3442269
JEC,2014-11-12,47.41,48.5,47.395,48.4,1037511
JNJ,2014-11-12,108.67,109,108.3862,108.75,4895939
JNPR,2014-11-12,20.18,20.96,20.13,20.87,9857182
JPM,2014-11-12,60.42,60.84,60.23,60.56,17219648
JWN,2014-11-12,70.54,73.17,70.21,72.85,2692487
KEY,2014-11-12,13.39,13.52,13.385,13.48,8028194
KIM,2014-11-12,24.79,24.79,24.54,24.6,3068346
KLAC,2014-11-12,80.12,80.28,79.3,79.73,945842
KMB,2014-11-12,112.98,113.69,112.6017,113.38,1401021
KMI,2014-11-12,38.41,38.79,38.35,38.53,16220493
KMX,2014-11-12,55.47,56.07,55.1,55.9,1358646
KORS,2014-11-12,69,71.225,68.85,71,6654832
KO,2014-11-12,42.51,42.89,42.31,42.71,12768769
KR,2014-11-12,29.045,29.245,28.635,29.19,4838480
KSS,2014-11-12,56.23,57.98,56.03,57.91,4057125
KSU,2014-11-12,124.25,125.31,123.33,123.55,645963
K,2014-11-12,63.38,63.725,63.15,63.68,1377437
LB,2014-11-12,76.57,78.145,76.411,77.94,1796686
LEG,2014-11-12,40.52,41.53,40.5,41.45,1346863
LEN,2014-11-12,45,45.2353,44.4118,44.6667,6389133
LH,2014-11-12,99.6,100.89,99.01,100.7,1870446
LKQ,2014-11-12,28.76,29.35,28.76,29.245,839638
LLL,2014-11-12,118.45,118.93,117.12,117.22,1296842
LLY,2014-11-12,67.35,67.845,67.02,67.4,4499431
LMT,2014-11-12,186.93,187.82,186.35,186.87,789348
LNC,2014-11-12,55.85,56.55,55.83,56.06,1495725
LNT,2014-11-12,31.53,31.53,30.96,31.245,1131058
LOW,2014-11-12,58.15,58.35,57.98,58.22,5107525
LRCX,2014-11-12,79.38,79.75,78.5521,78.97,1568245
LUK,2014-11-12,24.24,24.48,24.21,24.45,763405
LUV,2014-11-12,39.08,39.4999,38.89,39.37,6452635
LYB,2014-11-12,88.75,89.12,86.84,88.59,5527169
L,2014-11-12,43.27,43.29,43.1,43.25,747480
MAA,2014-11-12,71.6,71.91,70.62,70.8,304640
MAC,2014-11-12,69.38,69.6,68.48,68.6,749982
MAR,2014-11-12,76.58,77.5,76.38,77.3,1319245
MAS,2014-11-12,23.2,23.27,22.98,23.19,2435762
MAT,2014-11-12,30.75,31.36,30.7,31.31,3142190
MA,2014-11-12,83.76,84.68,83.33,84.35,3121257
MCD,2014-11-12,94.93,95.38,94.83,95.33,2725702
MCHP,2014-11-12,43.26,43.57,43.01,43.38,3757110
MCK,2014-11-12,202.35,203.76,201.46,203.13,894882
MCO,2014-11-12,99.03,100.42,98.81,100.08,1120683
MDLZ,2014-11-12,37.7,37.99,37.47,37.92,5610649
MDT,2014-11-12,68.55,68.9,68.25,68.5,4630509
MET,2014-11-12,54.66,55.16,54.63,55.11,3662061
MGM,2014-11-12,22.4,22.66,22.38,22.54,2999911
MHK,2014-11-12,142.63,143.64,141.91,143.22,381443
MKC,2014-11-12,72.78,73.32,72.49,73.23,403212
MLM,2014-11-12,125.26,127.1075,124.792,126.32,578598
MMC,2014-11-12,56.02,56.085,55.72,56.02,1676308
MMM,2014-11-12,156.65,157.87,156.5,157.68,1500707
MNST,2014-11-12,35.4866,36.0066,35.2633,35.97,2054922
MON,2014-11-12,118.25,119.487,117.79,118.99,4365260
MOS,2014-11-12,44.84,45.21,44.67,45.17,2629896
MO,2014-11-12,49.2,49.45,48.68,49.33,7538497
MPC,2014-11-12,47.235,47.795,47.0701,47.505,5957442
MRK,2014-11-12,59.28,59.55,59.096,59.31,6668847
MRO,2014-11-12,32.99,33.36,32.58,32.65,7131637
MSFT,2014-11-12,48.56,48.92,48.52,48.78,22722123
MSI,2014-11-12,63.42,63.935,63.35,63.7,1569423
MS,2014-11-12,35.6,36,35.54,35.97,9248990
MTB,2014-11-12,124.27,126.02,124.1258,125.62,744727
MTD,2014-11-12,285.41,287.68,283.08,284.7,154394
MU,2014-11-12,33.05,33.17,32.8,32.91,14322363
MYL,2014-11-12,53,54.055,53,53.8,2680768
M,2014-11-12,59.21,61.8,59,61.57,17134036
NAVI,2014-11-12,20.32,20.47,20.05,20.13,2179877
NBL,2014-11-12,55.53,56.26,55.14,55.22,2703116
NCLH,2014-11-12,39.66,40.45,39.42,40.35,2516220
NDAQ,2014-11-12,44.09,44.27,43.94,44.03,532400
NEE,2014-11-12,103.03,104.06,102.12,103.09,2554036
NEM,2014-11-12,18.95,19.04,18.18,18.46,8325917
NFLX,2014-11-12,54.4471,55.1371,53.8634,54.8371,10958724
NFX,2014-11-12,33.19,33.75,32.93,33.11,2736386
NI,2014-11-12,42.16,42.23,41.39,41.57,2167223
NKE,2014-11-12,47.225,47.96,47.115,47.905,5018404
NLSN,2014-11-12,42.97,43.34,42.75,43.07,2467419
NOC,2014-11-12,136.17,136.83,135.37,136.02,787769
NOV,2014-11-12,72.54,73.97,72.16,73,3691173
NRG,2014-11-12,32.9,33.01,32.38,32.44,3547165
NSC,2014-11-12,115.84,117.26,115.79,116.66,2025324
NTAP,2014-11-12,42.46,42.48,42,42.31,5367110
NTRS,2014-11-12,67.44,68.08,67.16,67.86,798586
NUE,2014-11-12,53.05,53.68,52.953,53.27,1572231
NVDA,2014-11-12,19.71,19.76,19.38,19.645,5114569
NWL,2014-11-12,34.81,34.93,34.5255,34.61,1543406
NWSA,2014-11-12,15.18,15.4299,15.18,15.27,3881985
NWS,2014-11-12,14.83,15.115,14.83,15,999396
OKE,2014-11-12,55.94,57.18,55.8,56.46,1360497
OMC,2014-11-12,72.96,73.5154,72.96,73.4,902853
ORCL,2014-11-12,40.56,40.59,40.045,40.14,10965147
ORLY,2014-11-12,179.33,180.35,178.5,180.01,521485
OXY,2014-11-12,88.28,89.1299,87.94,88.59,5524331
O,2014-11-12,46.91,46.91,46.14,46.34,1837995
PAYX,2014-11-12,47.21,47.54,47.05,47.49,1450416
PBCT,2014-11-12,14.82,14.89,14.75,14.865,1699534
PCAR,2014-11-12,66.16,67.05,65.8,66.9,1214518
PCG,2014-11-12,50.08,50.42,49.55,50.14,4172212
PCLN,2014-11-12,1163.99,1178.39,1154.37,1161,820153
PDCO,2014-11-12,44.26,45.13,44.17,45.125,678678
PEG,2014-11-12,40.63,40.91,39.66,39.72,6446457
PEP,2014-11-12,96.7,97.39,96.22,97.16,3247530
PFE,2014-11-12,30.23,30.54,30.23,30.42,23469625
PFG,2014-11-12,52.99,53.57,52.92,53.38,877856
PGR,2014-11-12,26.63,27.04,26.58,27,3667294
PG,2014-11-12,89.6,89.88,89.42,89.48,6298672
PHM,2014-11-12,20.85,21.065,20.58,20.69,6111341
PH,2014-11-12,127.64,129.26,127.47,128.57,873898
PKG,2014-11-12,72.53,73.3,72.25,73.13,469135
PKI,2014-11-12,43.83,43.93,43.64,43.78,483630
PLD,2014-11-12,41.6,41.67,40.97,41,2662464
PM,2014-11-12,88.04,88.13,87.57,87.9,2839517
PNC,2014-11-12,87.62,88.19,87.6,88.04,1943801
PNR,2014-11-12,67.8,68.51,67.53,68.44,751403
PNW,2014-11-12,62.42,62.42,61.25,61.8,1096875
PPG,2014-11-12,102.62,102.797,101.58,101.95,2076566
PPL,2014-11-12,36.14,36.3,35.75,35.86,5611971
PRGO,2014-11-12,154.77,155.04,153.85,154.87,1399869
PRU,2014-11-12,85.46,86,85.2,85.26,3417523
PSA,2014-11-12,187.36,188,185.8,185.96,509476
PSX,2014-11-12,72.97,74.21,72.85,73.04,3703774
PVH,2014-11-12,116.88,119.79,116.63,119.08,1129166
PWR,2014-11-12,34.09,34.16,33.69,34.09,1097757
PXD,2014-11-12,169.18,173.49,169.1,170.41,1657736
PX,2014-11-12,126.03,126.99,125.71,126.23,979203
QCOM,2014-11-12,69.62,70.45,69.285,70.29,9460511
RCL,2014-11-12,67.29,67.86,66.77,67.56,1341909
REGN,2014-11-12,396.2,402.05,395.8083,401.11,623447
REG,2014-11-12,62.05,62.08,61.25,61.31,458048
RE,2014-11-12,170.25,171.33,170.04,170.14,195227
RF,2014-11-12,10.15,10.21,10.1,10.21,12349790
RHI,2014-11-12,56.61,57.87,56.54,57.65,1589830
RHT,2014-11-12,61.14,61.657,61.07,61.41,1221820
RJF,2014-11-12,57.1,57.475,56.84,57.05,532604
RL,2014-11-12,170.94,173.42,169.9,172.93,839424
RMD,2014-11-12,51.13,52.35,51.05,52.23,1099530
ROK,2014-11-12,114.25,117.37,112.27,112.44,1585917
ROP,2014-11-12,156.54,157.42,156.23,156.76,332389
ROST,2014-11-12,40.855,41.515,40.794,41.395,3440172
RRC,2014-11-12,73.35,73.492,72.14,72.3,1765407
RSG,2014-11-12,39.38,39.81,39.22,39.64,1634829
RTN,2014-11-12,103.04,104.08,103.04,103.4,1751743
SBAC,2014-11-12,112.22,113.24,111.54,113.2,844104
SBUX,2014-11-12,38.705,39.005,38.635,38.925,5312194
SCG,2014-11-12,56.61,56.62,55.6201,56.32,1237703
SCHW,2014-11-12,28.67,28.96,28.67,28.78,6000794
SEE,2014-11-12,38.12,38.59,37.81,38.48,3093337
SHW,2014-11-12,236.63,238.42,235.42,238.1,451828
SIG,2014-11-12,120.46,123.06,120.46,122.61,716075
SJM,2014-11-12,98.72,101.76,98.19,100.38,2153543
SLB,2014-11-12,97.75,99.69,97.24,97.43,6683265
SLG,2014-11-12,113.77,114.03,112.02,112.17,701116
SNA,2014-11-12,135.93,136.41,134.97,136.04,326002
SNI,2014-11-12,73.12,74.06,72.93,73.5,779833
SNPS,2014-11-12,41.89,42.18,41.83,42.135,297698
SO,2014-11-12,47.11,47.32,46.79,47.1,7148543
SPGI,2014-11-12,89.18,90.79,89.16,90.51,1257219
SPG,2014-11-12,180.5,180.62,177.47,178.32,1439867
SRCL,2014-11-12,127.39,127.78,127.06,127.69,160048
SRE,2014-11-12,111.35,111.845,109.76,110.65,1204480
STI,2014-11-12,39.59,39.9,39.35,39.85,2171875
STT,2014-11-12,77.22,77.585,76.85,77.45,2162889
STX,2014-11-12,61.75,62.59,61.58,62.32,1884198
STZ,2014-11-12,93.36,95.09,92.92,94.02,1456143
SWKS,2014-11-12,60.9,61.8,60.76,60.99,3438572
SWK,2014-11-12,95.5,96.41,95.29,96.21,1197654
SYF,2014-11-12,29,29.16,28.6408,29.03,1033749
SYK,2014-11-12,88.37,88.82,88.24,88.58,616675
SYMC,2014-11-12,25.08,25.209,25.07,25.12,3444728
SYY,2014-11-12,38.46,39.13,38.23,38.94,3646150
TAP,2014-11-12,75.93,76.27,74.9,75.36,1135848
TDG,2014-11-12,185.99,187.6,185.39,186.34,400822
TEL,2014-11-12,61.67,61.75,61.43,61.56,1499837
TGT,2014-11-12,65.49,66.895,65.37,66.72,6236592
TIF,2014-11-12,99.66,103,99.31,102.89,1404796
TJX,2014-11-12,63.35,63.86,63.32,63.73,5958137
TMK,2014-11-12,52.89,53.33,52.58,53.26,678016
TMO,2014-11-12,117.92,118.7,117.6271,118.51,1483417
TPR,2014-11-12,34.33,35.22,34.25,35.16,3701115
TRIP,2014-11-12,69.98,70.74,69.35,70.38,2515393
TROW,2014-11-12,82.96,83.11,82.38,82.71,1561235
TRV,2014-11-12,102.69,103.15,102.14,103.06,1466345
TSCO,2014-11-12,73.01,74.47,72.88,73.89,671318
TSN,2014-11-12,40.55,40.58,39.615,39.87,4223532
TSS,2014-11-12,33.71,33.84,33.455,33.73,669569
TWX,2014-11-12,77.63,78.04,77.4,77.68,4850147
TXN,2014-11-12,51.32,51.45,50.75,51.28,4093026
TXT,2014-11-12,41.41,42.2,41.41,42.09,1476366
T,2014-11-12,35.05,35.44,34.96,35.4,18749961
UAA,2014-11-12,34.04,34.673,33.9769,34.575,3696180
UAL,2014-11-12,54.28,54.74,53.56,54.6,3120318
UDR,2014-11-12,30.49,30.495,29.98,30.16,1907661
UHS,2014-11-12,97.8,99.19,96.51,99.06,1546675
ULTA,2014-11-12,121.7,125.23,121.6609,125.04,666079
UNH,2014-11-12,95.23,95.97,94.52,95.68,2897661
UNM,2014-11-12,34.16,34.61,34.14,34.53,1884393
UNP,2014-11-12,121.29,121.32,120.05,120.71,3361145
UPS,2014-11-12,108.44,108.74,107.76,108.62,3569498
URI,2014-11-12,113.32,115.08,112.94,114.43,999876
USB,2014-11-12,43.86,44,43.69,43.94,4970589
UTX,2014-11-12,107.67,108.26,107.36,108.14,3182552
VAR,2014-11-12,86.76,87.61,85.76,87.4,904098
VFC,2014-11-12,70.74,71.53,70.45,71.49,1662802
VIAB,2014-11-12,68.78,70.05,68.6,69.25,4114299
VLO,2014-11-12,51.01,51.75,50.94,51.33,5573772
VMC,2014-11-12,65.53,65.72,64.81,65.46,889747
VNO,2014-11-12,108.51,108.62,107.21,107.52,618479
VRSK,2014-11-12,62.8,63.339,62.54,63.12,681201
VRSN,2014-11-12,59.59,60.39,59.5,60.36,578489
VRTX,2014-11-12,117.21,117.48,114.45,116.68,833768
VTR,2014-11-12,68.71,68.71,67.86,68.35,1352546
VZ,2014-11-12,50.35,51.02,50.3,50.82,9888652
V,2014-11-12,62.2125,63.04,62.085,62.9875,10897364
WAT,2014-11-12,111.68,113.73,111.5275,113.5,484705
WBA,2014-11-12,67.33,67.61,66.68,67.44,3743770
WDC,2014-11-12,96.98,98.11,96.5,97.63,1578865
WEC,2014-11-12,48.73,48.84,47.96,48.26,2779597
WFC,2014-11-12,53.3,53.67,53.21,53.54,10687892
WHR,2014-11-12,174.22,176.25,173.89,175.21,656903
WMB,2014-11-12,54.58,55.21,54.38,54.7,3938490
WMT,2014-11-12,78.83,79.44,78.65,79.2,6791218
WM,2014-11-12,49.32,49.5197,49.25,49.38,1239091
WU,2014-11-12,18.25,18.55,18.14,18.39,6164673
WYNN,2014-11-12,179.47,180.68,179.15,180.29,2121745
WYN,2014-11-12,79.06,80.16,78.83,80.07,1206616
WY,2014-11-12,34.25,34.36,33.89,34.03,4874738
XEC,2014-11-12,114.5,117.03,113.69,114.55,767370
XEL,2014-11-12,33.53,33.7,33.16,33.41,3203136
XLNX,2014-11-12,43.42,43.52,43.16,43.36,1703127
XL,2014-11-12,34.42,34.67,34.4,34.64,1718271
XOM,2014-11-12,95.9,96.4,95.11,95.38,11592788
XRAY,2014-11-12,51.61,52.075,51.525,51.95,647929
XRX,2014-11-12,53.68,54.22,53.44,54.12,1720670
XYL,2014-11-12,37.23,37.56,37.08,37.55,762540
YUM,2014-11-12,73.38,74.62,73.34,74.56,2854271
ZBH,2014-11-12,110.78,111.03,110.27,110.87,783030
ZION,2014-11-12,29.42,29.785,29.42,29.76,1450070
ZTS,2014-11-12,43.9,43.96,42.565,42.64,21414898
AAL,2014-11-13,43.54,44.4601,43.4898,44.12,11134963
AAPL,2014-11-13,111.8,113.45,111.6,112.82,59522855
AAP,2014-11-13,146.45,147.27,145.405,146,519427
ABBV,2014-11-13,64.25,64.7901,63.4,63.63,4510242
ABC,2014-11-13,88.54,89.48,88.54,89.08,1563532
ABT,2014-11-13,44.28,44.77,44.21,44.59,3488759
ACN,2014-11-13,84.03,84.78,83.8,84.44,2337166
ADBE,2014-11-13,71.65,72.08,71.3,71.72,2560802
ADI,2014-11-13,50.43,50.64,49.95,50.21,1113392
ADM,2014-11-13,51,51.16,50.33,50.81,2555458
ADP,2014-11-13,85.43,85.89,84.98,85.41,1451594
ADSK,2014-11-13,59.35,59.66,58.91,59.31,1779833
ADS,2014-11-13,284.46,284.8,281.26,284.23,382858
AEE,2014-11-13,42.67,42.99,42.2601,42.39,1311317
AEP,2014-11-13,56.87,57.25,56.17,56.31,2860601
AES,2014-11-13,13.48,13.77,13.46,13.69,8959086
AET,2014-11-13,84.55,84.98,83.99,84.56,1653486
AFL,2014-11-13,59.22,59.41,58.915,59.14,1610248
AGN,2014-11-13,241.97,246.25,240.84,241.63,2198411
AIG,2014-11-13,54.19,54.61,54.17,54.5,5844213
AIV,2014-11-13,36.22,36.7997,36.14,36.72,1398669
AIZ,2014-11-13,68.16,68.24,67.54,67.84,528961
AJG,2014-11-13,48.03,48.33,47.875,47.92,482042
AKAM,2014-11-13,60.99,61.27,60.18,60.45,828640
ALB,2014-11-13,61.68,62.42,61.3,61.88,1624324
ALGN,2014-11-13,54.81,54.95,54.27,54.71,1041953
ALK,2014-11-13,56.34,56.94,55.88,56.24,1062823
ALLE,2014-11-13,52.57,52.68,51.88,52.12,375510
ALL,2014-11-13,67.17,67.32,66.71,66.92,1962911
ALXN,2014-11-13,194.3,194.96,191.21,193.59,636872
AMAT,2014-11-13,22.87,22.98,22.5,22.62,13873351
AMD,2014-11-13,2.71,2.74,2.65,2.66,10915428
AME,2014-11-13,48.5,51.17,46.92,50.32,9870562
AMGN,2014-11-13,162.11,162.35,159.58,160.85,3636942
AMG,2014-11-13,200.29,201.1499,197.78,199.01,261910
AMP,2014-11-13,130.26,130.88,129.35,130.03,589890
AMT,2014-11-13,99.65,100.45,99.65,99.95,1373103
AMZN,2014-11-13,312,317.89,311.51,316.48,3686428
ANDV,2014-11-13,72.64,72.6599,70.07,70.99,3813351
ANSS,2014-11-13,79.9,80.33,78.41,79.29,388571
ANTM,2014-11-13,126.57,128.1864,125.91,126.63,1148603
AON,2014-11-13,90.26,90.93,89.84,89.91,1017024
AOS,2014-11-13,26.7,26.805,26.38,26.46,375762
APA,2014-11-13,73.3,73.57,70.94,72.07,4141493
APC,2014-11-13,90.45,91.38,88.4,89.46,5525749
APD,2014-11-13,134.98,135.87,134.63,135.53,820988
APH,2014-11-13,51.21,51.32,50.315,50.71,1094484
ARE,2014-11-13,82.99,83.4,82.832,83.27,402017
ARNC,2014-11-13,50.73,50.97,50.01,50.22,4152893
ATVI,2014-11-13,20.39,20.41,20.01,20.335,7488364
AVB,2014-11-13,157.47,158.64,156.6,158.35,484935
AVGO,2014-11-13,87.07,88.37,86.53,87.445,1228141
AVY,2014-11-13,48.23,48.52,47.93,48.09,603838
AWK,2014-11-13,52.51,52.51,51.79,51.87,518715
AXP,2014-11-13,91.7,91.7,90.94,91.07,3638009
AYI,2014-11-13,138.74,139.23,137.87,138.03,250443
AZO,2014-11-13,569.53,576,569.53,573.72,347991
A,2014-11-13,41.55,41.74,41.26,41.45,1805461
BAC,2014-11-13,17.285,17.3,17.12,17.22,50586273
BAX,2014-11-13,71.43,72.25,71.33,72.08,2915502
BA,2014-11-13,125.74,128.96,125.74,128.53,5813870
BBT,2014-11-13,37.49,37.73,37.42,37.58,5318041
BBY,2014-11-13,35.46,35.6,35.05,35.49,4115450
BDX,2014-11-13,129.75,129.78,128.985,129.31,763886
BEN,2014-11-13,57.08,57.26,56.5,56.8,810057
BF.B,2014-11-13,47.245,47.375,46.83,47.12,557010
BIIB,2014-11-13,322.25,322.25,314.3348,317.98,1126189
BK,2014-11-13,39.74,39.79,39.18,39.59,4965868
BLK,2014-11-13,350.32,350.7995,346.1,348.58,395800
BLL,2014-11-13,32.725,33.005,32.46,32.58,3276800
BMY,2014-11-13,58.22,58.3203,57.43,57.8,7531157
BRK.B,2014-11-13,145.7,146.29,145.53,146.29,3056300
BSX,2014-11-13,13.44,13.55,13.325,13.41,9621130
BWA,2014-11-13,55.45,55.69,55.176,55.3,2987582
BXP,2014-11-13,126.81,127.94,126.38,127.84,847430
CAG,2014-11-13,34.67,34.94,34.58,34.73,1991414
CAH,2014-11-13,80.37,81.01,80.28,80.66,2233797
CAT,2014-11-13,103.06,103.18,100.68,101.11,3924096
CA,2014-11-13,29.66,30.11,29.66,29.81,2599304
CBG,2014-11-13,32.8,32.989,32.55,32.69,826737
CBOE,2014-11-13,61.05,61.44,60.3601,60.875,584967
CBS,2014-11-13,51.76,52.63,51.63,51.87,5012699
CB,2014-11-13,111.17,111.33,110.2935,110.65,1265571
CCI,2014-11-13,80.57,81.2399,80.14,80.21,3152881
CCL,2014-11-13,40.76,41.14,40.55,40.9,3638255
CDNS,2014-11-13,18.49,18.5,18.28,18.4,2583230
CELG,2014-11-13,108.28,109.17,106.54,107.43,3268300
CERN,2014-11-13,63.66,64.62,63.66,64.53,1679534
CFG,2014-11-13,23.62,23.96,23.58,23.82,1149713
CF,2014-11-13,53.142,53.74,53.1248,53.424,2950485
CHD,2014-11-13,37.25,37.405,37.115,37.13,809044
CHK,2014-11-13,23.17,23.17,22.39,22.71,14330550
CHRW,2014-11-13,72.275,73.12,72.275,73.105,1126874
CHTR,2014-11-13,150,154.46,149.5,152.73,2165774
CINF,2014-11-13,51.39,51.67,51.17,51.37,327610
CI,2014-11-13,102.08,103.5,101.88,102.71,2110099
CLX,2014-11-13,101.9,102.24,101.59,101.91,938234
CL,2014-11-13,68.94,68.99,68.26,68.29,2316723
CMA,2014-11-13,49.03,49.2,48.45,48.57,1135616
CMCSA,2014-11-13,26.85,27.305,26.7025,27.15,41505696
CME,2014-11-13,85.95,86.14,84.87,85.14,1282833
CMG,2014-11-13,666,671.785,662.7,670.75,348895
CMI,2014-11-13,146.47,146.6099,143.88,144.52,1252066
CMS,2014-11-13,32.58,32.69,32.23,32.31,2082462
CNC,2014-11-13,48.39,49.005,47.95,48.655,1438802
CNP,2014-11-13,24.62,24.73,24.16,24.19,4326619
COF,2014-11-13,82.01,82.33,81.2,81.6,2632237
COG,2014-11-13,32.97,33.25,32.24,32.7,6187991
COL,2014-11-13,84.98,85.48,84.62,84.81,684125
COO,2014-11-13,161.15,164.33,160.27,161.73,321972
COP,2014-11-13,70.78,70.998,69.54,70.35,7521128
COST,2014-11-13,137.64,138.76,137.34,138.71,2235941
COTY,2014-11-13,19.37,19.6,19.33,19.45,1261513
CPB,2014-11-13,44.01,44.14,43.75,43.85,1051452
CRM,2014-11-13,64,64.22,62.73,63.16,3025381
CSCO,2014-11-13,24.93,25.89,24.88,25.68,57138794
CSX,2014-11-13,36.84,36.96,36.43,36.63,4972389
CTAS,2014-11-13,71.42,72.06,70.82,71.16,480953
CTL,2014-11-13,40.55,41.185,40.498,40.92,2607747
CTSH,2014-11-13,53.32,53.7,53,53.39,3313584
CTXS,2014-11-13,66.15,66.62,65.34,65.85,1877706
CVS,2014-11-13,89.46,90.14,89.4,90.13,3489035
CVX,2014-11-13,117.09,117.47,115.64,116.45,11019889
CXO,2014-11-13,114.55,116.17,113.02,114.97,1440870
C,2014-11-13,53.48,53.58,52.98,53.44,12668376
DAL,2014-11-13,43.58,44.41,43.46,44.08,11268883
DE,2014-11-13,88.26,88.35,87.25,87.46,2580784
DFS,2014-11-13,65.46,66.06,64.74,65.24,3301815
DGX,2014-11-13,63.62,64.65,63.1,63.77,2397519
DG,2014-11-13,65.3,65.44,64.6314,64.84,2084309
DHI,2014-11-13,24,24.395,24,24.29,5674169
DHR,2014-11-13,82.33,82.59,81.99,82.4,4515818
DISCA,2014-11-13,31.99,32.98,31.75,32.86,7771117
DISCK,2014-11-13,31.38,32.19,31.34,32,4513993
DISH,2014-11-13,64.08,64.91,63.56,64.67,1212528
DIS,2014-11-13,90.1,90.71,90.03,90.49,5098761
DLR,2014-11-13,68.61,69.1156,68.07,69.06,949566
DLTR,2014-11-13,62.05,62.33,61.65,61.99,1749381
DOV,2014-11-13,81.09,81.13,79.58,80.25,2355510
DPS,2014-11-13,70.83,71.5,70.19,70.71,1407964
DRE,2014-11-13,19.1,19.27,19.07,19.16,1811728
DRI,2014-11-13,56.52,56.8499,56.024,56.3,1812704
DTE,2014-11-13,81.12,81.48,79.62,79.78,1650070
DUK,2014-11-13,80.04,80.49,78.71,78.99,4119232
DVA,2014-11-13,77.17,77.36,76.61,77.04,2901867
DVN,2014-11-13,63.44,64,62.26,63.28,4072333
D,2014-11-13,72.78,73.13,72.065,72.26,2599347
EA,2014-11-13,41.34,41.72,41.07,41.445,3780906
EBAY,2014-11-13,54.06,54.62,53.93,54.37,7812935
ECL,2014-11-13,113.3,113.67,112.44,112.95,1060957
ED,2014-11-13,62.05,62.736,61.81,62,3369403
EFX,2014-11-13,78.65,78.96,78.01,78.33,405171
EIX,2014-11-13,62.35,62.61,61.605,61.68,1691028
EL,2014-11-13,72.5,72.955,71.75,72.55,2470188
EMN,2014-11-13,84.28,84.29,83.07,83.57,737369
EMR,2014-11-13,64.1,64.18,63.1,63.52,3597739
EOG,2014-11-13,96.5,97.435,94.47,95.85,5859272
EQIX,2014-11-13,222.18,224.15,221.715,221.97,665390
EQR,2014-11-13,69.5,70.25,69.28,69.98,1590809
EQT,2014-11-13,93.75,94.37,90.75,91.58,1999232
ESRX,2014-11-13,76.88,78.18,76.88,77.9,3274469
ESS,2014-11-13,201.25,202.588,200.02,200.52,467718
ES,2014-11-13,49.6,49.8,49.11,49.27,1371300
ETFC,2014-11-13,23.24,23.3,22.81,23.15,2600741
ETN,2014-11-13,67.7,67.79,66.17,66.5,3353593
ETR,2014-11-13,81.83,82.8,81.477,81.68,1931013
EW,2014-11-13,61.455,62.432,61.455,62.275,1482004
EXC,2014-11-13,36.12,36.38,35.21,35.36,7854982
EXPD,2014-11-13,44.06,44.13,43.49,43.9,890110
EXPE,2014-11-13,87.11,87.44,85.81,86.49,1236564
EXR,2014-11-13,57.86,58.63,57.86,58.46,701463
FAST,2014-11-13,44.71,44.78,43.96,44.33,1343969
FBHS,2014-11-13,42.94,42.99,42.225,42.53,489451
FB,2014-11-13,74.74,75.24,73.64,74.25,26448451
FCX,2014-11-13,28.61,28.71,27.82,27.9,11509580
FDX,2014-11-13,172.02,172.4576,170.46,171.57,1552138
FE,2014-11-13,36.45,36.64,36.0303,36.1,2398249
FFIV,2014-11-13,126.03,126.52,125.23,126.15,639612
FISV,2014-11-13,70.09,70.42,69.72,70.37,1260358
FIS,2014-11-13,59.05,59.31,58.81,59.3,1154195
FITB,2014-11-13,20.43,20.43,20.23,20.31,4381327
FLIR,2014-11-13,33.05,33.13,32.41,32.44,888176
FLR,2014-11-13,65.96,66.41,64.41,65.09,1478577
FLS,2014-11-13,67.01,67.44,65.39,65.76,1377646
FL,2014-11-13,55.75,56.23,55.2,55.67,1598387
FMC,2014-11-13,56.9,57.06,56.07,56.39,728431
FOXA,2014-11-13,34.66,35.05,34.66,34.99,8699753
FOX,2014-11-13,32.58,33.585,32.58,33.55,1591613
FRT,2014-11-13,131.91,132.9193,131.5,132.18,429444
FTI,2014-11-13,55.57,55.59,52.77,53.98,4421957
F,2014-11-13,14.71,15.17,14.7,14.93,50292272
GD,2014-11-13,140.98,143.5,140.89,142.71,1977426
GE,2014-11-13,26.47,26.67,26.365,26.42,25426144
GGP,2014-11-13,25.46,25.71,25.41,25.69,2584785
GILD,2014-11-13,106.96,107.05,103.51,104.2,20880406
GIS,2014-11-13,51.11,51.17,50.61,51,3048245
GLW,2014-11-13,20.66,20.715,20.21,20.35,8660342
GM,2014-11-13,31.51,31.9,31.465,31.65,8353857
GOOGL,2014-11-13,560.81,560.8199,554.09,556.44,1510989
GOOG,2014-11-13,549.8,549.8,543.48,545.38,1335719
GPC,2014-11-13,100.59,101.07,100.25,100.54,818094
GPN,2014-11-13,42.12,42.17,41.84,42.04,1296242
GPS,2014-11-13,39.23,39.4,38.87,39.24,3781960
GRMN,2014-11-13,56.09,56.47,55.74,55.93,1019412
GS,2014-11-13,190.84,191.19,189.2,190.24,1749632
GT,2014-11-13,25.18,25.5,25.115,25.425,3536099
GWW,2014-11-13,246.52,246.728,243.95,244.37,405665
HAL,2014-11-13,52.83,58,50.772,53.79,35987469
HAS,2014-11-13,56.09,56.1,54.15,54.98,3957678
HBAN,2014-11-13,10.17,10.17,10.07,10.095,5589619
HBI,2014-11-13,27.4675,27.6775,27.2075,27.3275,2339524
HCA,2014-11-13,65,65.7,63.81,64.77,4640357
HCN,2014-11-13,70.88,71.43,70.72,71.25,1126579
HCP,2014-11-13,43.86,43.98,43.43,43.92,2534271
HD,2014-11-13,98.9,99.36,98.34,99,3182816
HES,2014-11-13,82.23,82.76,79.92,81.1,4298406
HIG,2014-11-13,40.04,40.12,39.65,39.89,3433634
HII,2014-11-13,108.28,108.8899,107.59,107.83,273101
HOG,2014-11-13,67.18,67.72,67.07,67.65,1158885
HOLX,2014-11-13,26.65,26.76,26.44,26.52,1088794
HON,2014-11-13,97.04,97.8,96.74,97.06,2418383
HP,2014-11-13,82.08,84.47,77.33,79.79,4410310
HRB,2014-11-13,32.75,32.89,32.055,32.25,2233434
HRL,2014-11-13,27.395,27.6629,27.365,27.585,1052230
HRS,2014-11-13,71.29,71.53,70.32,70.51,442442
HSIC,2014-11-13,65.085,65.3025,64.77,65.14,572256
HST,2014-11-13,22.77,22.87,22.62,22.73,4567566
HSY,2014-11-13,96.65,97.42,96.11,96.64,956503
HUM,2014-11-13,137.49,139.2999,136.96,138.41,1485675
IBM,2014-11-13,162,162.8,161.8,162.79,3239726
ICE,2014-11-13,44.37,44.71,44.11,44.642,3992215
IDXX,2014-11-13,76.74,76.945,76.06,76.25,1026978
IFF,2014-11-13,100.3,100.796,99.58,100.08,280279
ILMN,2014-11-13,187,191.62,183.8401,185,1197263
INCY,2014-11-13,71.76,72.795,70.77,71.21,889207
INFO,2014-11-13,25,25.5,24.6701,24.96,383527
INTC,2014-11-13,33.35,33.86,33.34,33.68,26449256
INTU,2014-11-13,89.87,90.45,89.49,90.44,1133897
IPG,2014-11-13,19.5,19.65,19.33,19.41,2398258
IP,2014-11-13,53.72,54.85,53.72,54.72,5215230
IQV,2014-11-13,56.53,56.79,56.27,56.39,533282
IRM,2014-11-13,38.08,38.39,38.02,38.37,2048787
IR,2014-11-13,63.14,63.14,62.33,62.53,1294617
ISRG,2014-11-13,171.4498,174.4711,171.3798,172.0332,1023039
ITW,2014-11-13,93.2,93.417,92.51,92.66,2169565
IT,2014-11-13,85.97,86.3,85.46,85.7,229403
IVZ,2014-11-13,40.9,41.11,40.28,40.69,3142864
JBHT,2014-11-13,81.33,81.76,80.23,80.53,1004456
JCI,2014-11-13,44.6492,44.7958,43.7277,44.4398,6054873
JEC,2014-11-13,48.21,48.47,47.06,47.48,928441
JNJ,2014-11-13,109.05,109.49,108.5,109.07,4859955
JNPR,2014-11-13,20.8,20.85,20.35,20.45,7385043
JPM,2014-11-13,60.5,60.63,59.99,60.23,12240366
JWN,2014-11-13,72.72,73.6175,72.365,73.25,3020546
KEY,2014-11-13,13.46,13.53,13.355,13.45,9893578
KIM,2014-11-13,24.69,24.9,24.61,24.74,2267764
KLAC,2014-11-13,79.57,80.27,79.23,79.44,1022293
KMB,2014-11-13,113.7,114.46,113.07,114.07,2142429
KMI,2014-11-13,38.44,38.84,38.17,38.38,22025226
KMX,2014-11-13,56.12,56.53,55.64,55.85,1703210
KORS,2014-11-13,71.07,71.76,70.46,70.74,3240872
KO,2014-11-13,42.65,43.08,42.6299,42.79,12007696
KR,2014-11-13,29.25,29.325,29.005,29.195,4219774
KSS,2014-11-13,56.31,57.1,55.32,56.07,4895614
KSU,2014-11-13,124.04,124.83,123.594,124.62,898985
K,2014-11-13,63.56,63.98,63.56,63.8,1033038
LB,2014-11-13,77.89,78.19,76.1,77.05,2149831
LEG,2014-11-13,41.46,41.49,40.76,40.85,1047081
LEN,2014-11-13,44.5882,45.2157,44.4902,44.7647,3303612
LH,2014-11-13,99.69,100.51,98.8,99.56,1850400
LKQ,2014-11-13,29.3,29.44,29,29.07,653922
LLL,2014-11-13,117.08,119.92,116.9,119.73,945109
LLY,2014-11-13,67.68,68.16,67.405,67.68,3292719
LMT,2014-11-13,187.18,189.05,186.925,187.97,990612
LNC,2014-11-13,56.1,56.535,55.89,56.35,1662205
LNT,2014-11-13,31.25,31.39,30.85,30.89,1295286
LOW,2014-11-13,58.36,58.76,58.29,58.61,3830676
LRCX,2014-11-13,79.24,79.99,78.48,78.85,1726598
LUK,2014-11-13,24.49,24.72,24.25,24.36,2052857
LUV,2014-11-13,39.56,39.97,39.19,39.46,6694033
LYB,2014-11-13,88.56,89.65,86.88,87.94,4850408
L,2014-11-13,43.25,43.34,42.61,42.96,935210
MAA,2014-11-13,71.07,71.71,70.66,71.56,471028
MAC,2014-11-13,68.81,69.265,68.29,68.35,900160
MAR,2014-11-13,77.38,78.25,77.33,78.09,1443264
MAS,2014-11-13,23.18,23.36,23.06,23.18,3067166
MAT,2014-11-13,31.42,31.5799,31,31.165,2830774
MA,2014-11-13,84.54,84.7399,83.745,84.2,3096547
MCD,2014-11-13,95.5,96.22,95.18,95.48,4099804
MCHP,2014-11-13,43.55,43.73,42.83,42.89,1637805
MCK,2014-11-13,202.67,205,202.67,204.82,867392
MCO,2014-11-13,100.25,101.11,100.18,100.9,1224214
MDLZ,2014-11-13,38.14,38.33,37.8,38.23,6757890
MDT,2014-11-13,68.82,69.62,68.66,69.38,6920130
MET,2014-11-13,55.2,55.2,54.22,54.55,7365838
MGM,2014-11-13,22.69,22.95,22.62,22.65,6423392
MHK,2014-11-13,143.19,143.67,141.68,142.53,326795
MKC,2014-11-13,73.3,73.66,73.1053,73.26,394081
MLM,2014-11-13,126.23,126.99,124.06,124.63,554470
MMC,2014-11-13,55.98,56.29,55.78,55.96,1367445
MMM,2014-11-13,158,159.07,157.48,158.35,2375052
MNST,2014-11-13,36.1233,36.5266,35.6033,36.0533,3645375
MON,2014-11-13,118.74,120.03,118.685,119.47,3819044
MOS,2014-11-13,45.22,45.5,45.08,45.4,3863220
MO,2014-11-13,49.57,49.949,49.22,49.45,5252955
MPC,2014-11-13,47.175,47.39,46.18,46.775,6880202
MRK,2014-11-13,59.5,59.95,59.18,59.54,6646925
MRO,2014-11-13,32.62,32.62,31.61,31.95,8212912
MSFT,2014-11-13,48.81,49.645,48.705,49.61,26210433
MSI,2014-11-13,63.86,64.51,63.86,64.43,1655781
MS,2014-11-13,36.05,36.13,35.61,35.84,7376594
MTB,2014-11-13,125.56,126,124.9,125.36,411526
MTD,2014-11-13,285.44,290.93,284.9901,290.03,228951
MU,2014-11-13,32.98,33.21,32.75,32.94,10851337
MYL,2014-11-13,53.16,56.25,53.16,54.73,4833266
M,2014-11-13,60.98,61.97,60.68,61.57,7326006
NAVI,2014-11-13,20.44,20.78,20.27,20.78,2629723
NBL,2014-11-13,55.1,55.71,53.27,53.99,3158676
NCLH,2014-11-13,40.17,40.565,39.83,40.5,1221178
NDAQ,2014-11-13,44.13,44.21,43.5556,43.79,596729
NEE,2014-11-13,103.09,103.83,101.9001,102.27,1765014
NEM,2014-11-13,18.7,18.83,18.15,18.24,7134625
NFLX,2014-11-13,54.9228,55.0069,53.9321,54.2014,10490466
NFX,2014-11-13,33,33.29,32.1,32.9,3326093
NI,2014-11-13,41.72,41.73,40.99,41.24,1951943
NKE,2014-11-13,48.09,48.275,47.78,48.06,5417346
NLSN,2014-11-13,43.21,43.21,42.28,42.4,2069688
NOC,2014-11-13,136.14,138.06,136.14,137.2,969867
NOV,2014-11-13,72.75,72.78,70.26,71.52,5734548
NRG,2014-11-13,32.44,32.56,31.49,31.55,3973226
NSC,2014-11-13,116.87,116.92,115.16,115.45,1834020
NTAP,2014-11-13,40.53,41.91,40.38,41.085,9249111
NTRS,2014-11-13,68,68.2,67.19,67.52,817616
NUE,2014-11-13,53.35,53.9,53.09,53.36,1465995
NVDA,2014-11-13,19.72,19.749,19.39,19.55,5633239
NWL,2014-11-13,35.05,35.13,34.82,34.88,1477190
NWSA,2014-11-13,15.33,15.33,14.85,14.99,8896625
NWS,2014-11-13,15.07,15.07,14.665,14.815,1626263
OKE,2014-11-13,56.29,56.58,55.26,55.65,1692341
OMC,2014-11-13,73.59,73.88,73.3,73.64,1092675
ORCL,2014-11-13,40.17,40.77,39.89,40.72,11868670
ORLY,2014-11-13,180.4,181.915,179.91,181.63,550704
OXY,2014-11-13,87.68,88.25,85.08,86.29,7928957
O,2014-11-13,46.13,46.7,46.09,46.17,1879249
PAYX,2014-11-13,47.65,47.77,47.33,47.43,1898025
PBCT,2014-11-13,14.485,14.93,14.47,14.795,2006549
PCAR,2014-11-13,67.05,67.15,66.28,66.45,1437936
PCG,2014-11-13,50.27,50.39,49.63,49.77,3588237
PCLN,2014-11-13,1165.2,1174,1156.45,1168.01,709120
PDCO,2014-11-13,45.23,45.93,45.23,45.7,1375742
PEG,2014-11-13,39.84,39.85,39.18,39.28,4168614
PEP,2014-11-13,96.53,98.96,96.53,98.54,6257928
PFE,2014-11-13,30.52,30.62,30.26,30.42,14352896
PFG,2014-11-13,53.38,53.62,52.92,53.25,654082
PGR,2014-11-13,27.07,27.2,27,27.18,3032012
PG,2014-11-13,88.94,89.84,88.46,88.6,10191559
PHM,2014-11-13,20.73,20.99,20.73,20.81,3319027
PH,2014-11-13,128.59,129.0667,126.72,126.97,1269814
PKG,2014-11-13,72.99,73.18,72.51,72.85,535466
PKI,2014-11-13,43.77,43.7925,43.36,43.54,775898
PLD,2014-11-13,41.15,41.4,40.95,41.1,1910691
PM,2014-11-13,88.04,88.7,87.53,87.86,3163855
PNC,2014-11-13,88.09,88.17,87.44,87.83,1561718
PNR,2014-11-13,68.38,68.92,68.025,68.47,2209408
PNW,2014-11-13,62,62.1,61.09,61.23,619998
PPG,2014-11-13,102.115,103.495,101.505,102.615,1979978
PPL,2014-11-13,35.92,36.175,35.63,35.71,3242153
PRGO,2014-11-13,154.72,156.005,154.27,155.53,688026
PRU,2014-11-13,85.09,85.55,83.81,84.53,3122176
PSA,2014-11-13,186.62,187.65,185.98,187.04,530417
PSX,2014-11-13,72.63,72.72,70.22,70.83,5418429
PVH,2014-11-13,117.9,118.94,117.28,118.8,629477
PWR,2014-11-13,34.05,34.29,33.5456,33.65,1206329
PXD,2014-11-13,168.91,169.88,163.82,165.17,2475295
PX,2014-11-13,126.64,126.91,125.94,126.73,816223
QCOM,2014-11-13,70.21,70.83,70.19,70.65,9833120
RCL,2014-11-13,67.78,69.18,67.78,68.99,2174685
REGN,2014-11-13,400,402.8,395.1,402.63,703700
REG,2014-11-13,61.5,61.93,61.17,61.44,386004
RE,2014-11-13,170.58,171.285,169.17,170.78,319742
RF,2014-11-13,10.19,10.23,10.1,10.17,11572447
RHI,2014-11-13,57.58,57.78,56.93,57.48,901893
RHT,2014-11-13,61.43,61.99,60.77,61.13,1562900
RJF,2014-11-13,57.1,57.32,56.48,56.78,497713
RL,2014-11-13,172.83,174.15,171.51,173.17,746806
RMD,2014-11-13,52.07,52.49,51.95,51.99,588157
ROK,2014-11-13,110.85,111.85,107.25,108.16,1868374
ROP,2014-11-13,156.76,158.2,156.37,156.74,283367
ROST,2014-11-13,41.495,41.55,40.955,41.28,2607540
RRC,2014-11-13,71.51,71.915,70.11,70.71,2287962
RSG,2014-11-13,39.71,39.8,39.46,39.63,1571651
RTN,2014-11-13,103.42,104.62,102.38,103.12,2613493
SBAC,2014-11-13,112.82,114.71,112.44,112.52,765864
SBUX,2014-11-13,39.095,39.24,38.7059,38.945,6842248
SCG,2014-11-13,56.5,56.655,55.78,55.99,830338
SCHW,2014-11-13,28.91,28.96,28.605,28.79,5846499
SEE,2014-11-13,38.52,38.6,37.92,38.38,2297595
SHW,2014-11-13,239.13,240.355,237.51,239.63,606990
SIG,2014-11-13,123.26,123.4,122.01,122.52,441514
SJM,2014-11-13,100.16,100.34,98.7,99.87,1279724
SLB,2014-11-13,96.61,97.47,92.72,94.85,18117272
SLG,2014-11-13,112.55,113.66,112.11,113.65,466544
SNA,2014-11-13,135.74,136.22,134.77,135.58,318262
SNI,2014-11-13,73.49,73.64,73.13,73.5,902359
SNPS,2014-11-13,42.2,42.21,41.77,42,356592
SO,2014-11-13,47.2,47.44,46.74,46.94,6020353
SPGI,2014-11-13,90.86,90.92,89.98,90.7,1222018
SPG,2014-11-13,178.33,179.735,178.22,179.56,1179066
SRCL,2014-11-13,127.97,128.49,127.02,127.94,326971
SRE,2014-11-13,110.53,110.96,109.23,109.51,973775
STI,2014-11-13,39.85,39.91,39.45,39.78,2789468
STT,2014-11-13,77.53,77.57,75.97,76.48,3010342
STX,2014-11-13,62.32,62.61,61.67,62.11,1251531
STZ,2014-11-13,94.2,94.69,92.87,93.37,950354
SWKS,2014-11-13,61.07,61.7399,60.33,60.71,3186167
SWK,2014-11-13,96.18,96.55,95.51,95.86,805671
SYF,2014-11-13,29.01,29.23,28.82,28.99,1656777
SYK,2014-11-13,88.79,89.24,88.37,88.84,887701
SYMC,2014-11-13,25.23,25.75,25.17,25.55,6661836
SYY,2014-11-13,38.83,39.02,38.59,38.74,1771872
TAP,2014-11-13,75.85,76.66,75.36,76.05,1240753
TDG,2014-11-13,189,195.52,185.991,191.79,767460
TEL,2014-11-13,61.42,61.68,60.66,61.2,2219815
TGT,2014-11-13,66.96,67.78,66.94,67.5,7880170
TIF,2014-11-13,102.73,103.8,101.66,103.31,1274276
TJX,2014-11-13,63.95,64.15,63.18,63.5,3807284
TMK,2014-11-13,53.43,53.43,53.01,53.28,542006
TMO,2014-11-13,118.67,118.85,117.86,118.24,1207595
TPR,2014-11-13,35.16,35.42,34.58,34.7,4173965
TRIP,2014-11-13,70.6,71.69,68.44,69.02,2692951
TROW,2014-11-13,82.82,83.04,82.1,82.67,983998
TRV,2014-11-13,103.3,103.517,102.74,103.23,1420115
TSCO,2014-11-13,73.9,74.14,73.54,73.95,610056
TSN,2014-11-13,40.31,41.36,40.26,41.18,4567557
TSS,2014-11-13,33.6,33.65,32.76,33.29,1808029
TWX,2014-11-13,78.05,79.53,77.8,78.98,4966768
TXN,2014-11-13,51.15,51.69,50.9299,51.18,4411235
TXT,2014-11-13,42.1,42.501,41.965,42.15,1728808
T,2014-11-13,35.37,35.9,35.29,35.61,20900773
UAA,2014-11-13,34.58,35,34.42,34.525,3403494
UAL,2014-11-13,54.79,56.79,54.68,56.76,6223180
UDR,2014-11-13,30.26,30.45,30.06,30.26,1239564
UHS,2014-11-13,99,99.53,98.05,98.81,1236910
ULTA,2014-11-13,125.64,125.955,123.3,123.92,636169
UNH,2014-11-13,95.64,96.74,95.4,95.9,2767673
UNM,2014-11-13,34.52,34.99,34.45,34.93,2084039
UNP,2014-11-13,120.41,121.5999,120.05,120.25,2882042
UPS,2014-11-13,108.61,108.8499,106.18,107.79,5920577
URI,2014-11-13,114.03,114.71,112.62,113.55,1164409
USB,2014-11-13,43.91,44.002,43.81,43.93,6771312
UTX,2014-11-13,108.32,108.97,107.97,108.14,4211737
VAR,2014-11-13,87.32,88.915,87.12,88.68,1298683
VFC,2014-11-13,71.56,71.66,70.86,71.34,942200
VIAB,2014-11-13,69.94,72.95,69.81,71.2,6310269
VLO,2014-11-13,51.21,51.24,49.2,49.68,9948472
VMC,2014-11-13,65.42,65.9,64.92,65.58,842542
VNO,2014-11-13,107.88,108.59,107.44,108.15,578458
VRSK,2014-11-13,63.27,63.44,62.64,63.16,420650
VRSN,2014-11-13,60.3,60.54,59.775,60.19,508378
VRTX,2014-11-13,116.7,116.75,111.85,112.72,1240701
VTR,2014-11-13,68.58,69.51,68.38,69.51,1929428
VZ,2014-11-13,50.66,51.29,50.64,51.2,11267141
V,2014-11-13,63.1,63.1,62.3975,62.73,12473228
WAT,2014-11-13,113.5,114.32,113.26,113.72,324729
WBA,2014-11-13,67.38,67.56,66.56,66.96,4206526
WDC,2014-11-13,97.47,98.1599,97.0875,97.83,1270108
WEC,2014-11-13,48.23,48.51,47.52,47.6,2209350
WFC,2014-11-13,53.57,53.67,53.12,53.39,13494404
WHR,2014-11-13,175.48,177.21,174.47,175.21,501685
WMB,2014-11-13,54.59,54.6,53.3,53.88,7030892
WMT,2014-11-13,80.96,83.06,80.86,82.94,22812356
WM,2014-11-13,49.43,49.53,49.22,49.37,1115447
WU,2014-11-13,18.46,18.48,17.98,18.13,8679395
WYNN,2014-11-13,181,183.5875,180.75,182.63,1294371
WYN,2014-11-13,80.25,80.57,79.67,80.1,803542
WY,2014-11-13,34.03,34.28,33.89,33.95,1644202
XEC,2014-11-13,113.72,115.03,112.58,113.95,1881304
XEL,2014-11-13,33.49,33.63,33.1403,33.22,2690875
XLNX,2014-11-13,43.52,43.62,42.79,42.83,2894486
XL,2014-11-13,34.7,34.74,34.42,34.62,1480445
XOM,2014-11-13,94.96,95.21,93.83,94.66,12355397
XRAY,2014-11-13,52.11,52.11,51.74,51.86,868429
XRX,2014-11-13,54.04,54.24,53.72,53.8,1602318
XYL,2014-11-13,37.44,37.63,37.21,37.45,1109118
YUM,2014-11-13,74.61,75.6,74.61,75.39,3895446
ZBH,2014-11-13,111.23,111.23,110.15,110.61,811777
ZION,2014-11-13,29.79,29.93,29.19,29.28,2139565
ZTS,2014-11-13,42.66,43.29,42.61,43.24,6151288
AAL,2014-11-14,44,44.541,43.665,44.01,8746243
AAPL,2014-11-14,113.15,114.19,113.05,114.18,44063595
AAP,2014-11-14,146.8,147.61,144.35,144.81,563159
ABBV,2014-11-14,63.98,64,63.13,64,4684899
ABC,2014-11-14,88.87,89.24,88.34,88.83,1635048
ABT,2014-11-14,44.59,44.59,43.68,43.81,4205973
ACN,2014-11-14,84.27,84.739,84.05,84.64,2777205
ADBE,2014-11-14,71.7,72,71.35,71.42,2470527
ADI,2014-11-14,50.34,50.69,49.84,50.62,1509884
ADM,2014-11-14,50.92,51.36,50.78,51.35,2735786
ADP,2014-11-14,85.41,85.528,84.46,84.75,1853091
ADSK,2014-11-14,59.37,59.89,59.26,59.66,1329724
ADS,2014-11-14,284.2,286.56,283.28,285.46,904473
AEE,2014-11-14,42.29,42.41,42.07,42.21,1518105
AEP,2014-11-14,56.18,56.38,55.94,56.06,2116000
AES,2014-11-14,13.65,13.68,13.47,13.47,5097679
AET,2014-11-14,84.6,84.77,83.53,83.81,1539032
AFL,2014-11-14,59.08,59.4,58.97,59.31,2109615
AGN,2014-11-14,242.31,245.49,241.69,243.77,1836539
AIG,2014-11-14,54.4,54.55,53.605,53.9,9083762
AIV,2014-11-14,36.7,36.82,36.13,36.21,1100535
AIZ,2014-11-14,67.67,68.02,67.3,67.59,679298
AJG,2014-11-14,47.86,48.02,47.6,47.74,370449
AKAM,2014-11-14,60.5,63.045,60.33,62.925,2975788
ALB,2014-11-14,61.63,62.11,61.12,61.74,3264741
ALGN,2014-11-14,54.62,54.92,54.08,54.27,319664
ALK,2014-11-14,56.01,56.25,55.3,55.34,1243992
ALLE,2014-11-14,52,52.51,51.785,52.27,372857
ALL,2014-11-14,67.01,67.01,66.43,66.58,1559627
ALXN,2014-11-14,193.64,193.95,187.06,188.76,974649
AMAT,2014-11-14,22.21,22.98,22.07,22.82,14877153
AMD,2014-11-14,2.675,2.7,2.61,2.61,12373026
AME,2014-11-14,50.02,51.86,49.99,51.7,2331111
AMGN,2014-11-14,161.1,161.28,156.615,157.68,4505723
AMG,2014-11-14,198.74,199.81,196.766,196.94,180333
AMP,2014-11-14,130.03,130.3,129.1,129.38,486917
AMT,2014-11-14,99.81,100.06,99.3,99.53,1240390
AMZN,2014-11-14,317.12,332.88,316.401,327.82,8877785
ANDV,2014-11-14,71.76,72.82,71.26,72.08,2770118
ANSS,2014-11-14,79.19,79.93,78.7,79.79,309984
ANTM,2014-11-14,127,127.45,125.24,125.36,843294
AON,2014-11-14,89.81,90.69,89.56,89.85,881027
AOS,2014-11-14,26.4,26.645,26.345,26.585,448752
APA,2014-11-14,72.31,73.64,71.55,73.35,4153452
APC,2014-11-14,90.25,90.68,88.56,90.19,4014601
APD,2014-11-14,135.23,136.2,134.45,134.71,728609
APH,2014-11-14,50.76,51.05,50.56,50.86,1084494
ARE,2014-11-14,83.08,83.43,82.16,82.32,239732
ARNC,2014-11-14,50.22,50.925,49.83,50.82,2945025
ATVI,2014-11-14,20.24,20.26,19.88,20.1,10319824
AVB,2014-11-14,158.36,158.64,156.42,156.75,528777
AVGO,2014-11-14,87.56,89.05,86.31,89.015,1295517
AVY,2014-11-14,48,48.13,47.42,47.54,764493
AWK,2014-11-14,51.79,52.2343,51.67,51.87,565641
AXP,2014-11-14,91.07,91.24,90.3501,90.67,2361616
AYI,2014-11-14,137.88,139.26,137.88,138.29,142009
AZO,2014-11-14,570.61,574.09,564.01,567.11,241158
A,2014-11-14,41.36,41.65,41.29,41.57,1331282
BAC,2014-11-14,17.165,17.25,17.1,17.14,41144632
BAX,2014-11-14,71.72,72.04,71.44,71.75,2144320
BA,2014-11-14,128.53,129.779,127.85,128.86,6235584
BBT,2014-11-14,37.58,37.71,37.35,37.43,3439645
BBY,2014-11-14,35.54,35.75,35.15,35.49,3063145
BDX,2014-11-14,129.08,129.69,128.71,129.2,795565
BEN,2014-11-14,56.69,56.89,56.34,56.38,840332
BF.B,2014-11-14,47.06,47.12,46.42,46.67,402376
BIIB,2014-11-14,317.96,318.02,300.35,305.43,2557338
BK,2014-11-14,39.61,40.03,39.59,39.67,4762760
BLK,2014-11-14,349.97,350.1,347.33,347.71,234876
BLL,2014-11-14,32.55,32.615,32.065,32.12,2235788
BMY,2014-11-14,57.54,58.02,57.35,57.95,5014921
BRK.B,2014-11-14,146.35,146.48,145.06,145.52,2704300
BSX,2014-11-14,13.41,13.515,13.29,13.36,9229325
BWA,2014-11-14,55.24,55.31,54.71,55.18,3074489
BXP,2014-11-14,127.64,128.1125,126.04,126.34,624313
CAG,2014-11-14,34.72,34.89,34.59,34.73,1609087
CAH,2014-11-14,80.66,80.97,80.2,80.35,1622862
CAT,2014-11-14,101,101.7,100.65,101.34,2660490
CA,2014-11-14,29.88,30,29.67,29.945,1947668
CBG,2014-11-14,32.68,32.74,32.32,32.4,879150
CBOE,2014-11-14,60.76,61.27,60.55,60.81,308971
CBS,2014-11-14,52.06,53.44,51.96,53.41,8434114
CB,2014-11-14,110.53,111.57,110.39,110.62,1670641
CCI,2014-11-14,80.17,80.45,79.92,80.39,1615621
CCL,2014-11-14,40.8,41.57,40.66,41.5,2872085
CDNS,2014-11-14,18.37,18.58,18.23,18.485,1408969
CELG,2014-11-14,107.65,107.65,102.13,104.05,7861144
CERN,2014-11-14,64.54,64.5625,63.93,64.31,974863
CFG,2014-11-14,23.74,24,23.74,23.96,1111501
CF,2014-11-14,53.398,53.79,52.774,53.222,3101255
CHD,2014-11-14,37.155,37.155,36.71,36.765,691892
CHK,2014-11-14,22.83,23.3,22.45,23.21,11699040
CHRW,2014-11-14,73.21,73.76,72.81,73.07,1151004
CHTR,2014-11-14,152.81,153.75,151.31,152.1,903952
CINF,2014-11-14,51.23,51.48,50.91,51.04,315943
CI,2014-11-14,102.75,102.97,101.45,101.9,1706615
CLX,2014-11-14,101.63,101.76,99.725,100.12,1291862
CL,2014-11-14,68.2,68.34,67.51,67.56,3054809
CMA,2014-11-14,48.55,49.02,48.44,48.59,915830
CMCSA,2014-11-14,27.24,27.24,26.885,27.05,20037142
CME,2014-11-14,85.19,85.51,84.71,84.82,1277315
CMG,2014-11-14,671.1,675.24,667.96,669.8,277817
CMI,2014-11-14,144.73,145.27,143.8,145.06,701152
CMS,2014-11-14,32.23,32.36,32.09,32.15,1947110
CNC,2014-11-14,48.495,49.155,48.085,48.295,1248870
CNP,2014-11-14,24.11,24.21,23.98,24.04,3989711
COF,2014-11-14,81.41,81.96,81.405,81.76,2458271
COG,2014-11-14,32.92,33.85,32.76,33.62,5194669
COL,2014-11-14,84.61,84.61,83.69,84.15,957597
COO,2014-11-14,161,163.27,160.54,161.73,416235
COP,2014-11-14,70.57,71.46,70.49,71.41,5272667
COST,2014-11-14,138.93,138.93,138.0701,138.48,1598624
COTY,2014-11-14,19.4,19.56,19.01,19.15,1056466
CPB,2014-11-14,43.85,44.11,43.65,43.75,1119404
CRM,2014-11-14,63.19,63.93,62.38,63.91,3150460
CSCO,2014-11-14,25.76,26.335,25.65,26.32,48667002
CSX,2014-11-14,36.57,36.85,36.5101,36.79,3894796
CTAS,2014-11-14,71.27,72.15,70.93,71.76,851622
CTL,2014-11-14,40.92,41.04,40.59,40.79,2203142
CTSH,2014-11-14,53.29,53.67,53.15,53.285,2542599
CTXS,2014-11-14,65.84,66.64,65.73,66.09,1257350
CVS,2014-11-14,90.1,90.25,89.03,89.13,5289492
CVX,2014-11-14,115.7,116.35,115.42,116.32,4891687
CXO,2014-11-14,116.41,118.48,115,117.84,1285581
C,2014-11-14,53.31,53.6,53.255,53.38,11345455
DAL,2014-11-14,43.94,44.135,43.55,43.75,7982190
DE,2014-11-14,87.08,87.75,86.84,87.52,2098679
DFS,2014-11-14,64.97,65.35,64.85,64.98,1885567
DGX,2014-11-14,63.69,63.85,62.3,62.41,1294944
DG,2014-11-14,65.02,65.24,64.39,64.65,2221949
DHI,2014-11-14,24.24,24.61,24.16,24.38,3851047
DHR,2014-11-14,82.14,82.48,82.055,82.23,1938934
DISCA,2014-11-14,32.92,33.63,32.75,33.53,6156624
DISCK,2014-11-14,32,32.61,31.89,32.32,3749089
DISH,2014-11-14,65.07,65.07,64.0911,64.9,890645
DIS,2014-11-14,90.68,90.85,90.38,90.8,4281140
DLR,2014-11-14,69.06,69.255,68.6,68.83,1128360
DLTR,2014-11-14,62.18,62.34,61.58,62.055,2011525
DOV,2014-11-14,80.03,80.77,80,80.21,1305627
DPS,2014-11-14,70.73,70.77,69.81,70.1,1215066
DRE,2014-11-14,19.17,19.22,18.86,18.92,1760362
DRI,2014-11-14,56.31,56.68,55.83,55.9,1393910
DTE,2014-11-14,79.8,80.22,79.54,79.87,1030725
DUK,2014-11-14,78.55,79.51,78.55,79.11,3204594
DVA,2014-11-14,77,77.53,75.57,75.66,3533113
DVN,2014-11-14,63.32,64.28,62.98,64.18,2703419
D,2014-11-14,72.01,72.1,71.39,71.57,2888361
EA,2014-11-14,41.5,41.64,40.87,41.47,3687617
EBAY,2014-11-14,54.27,54.61,54.06,54.36,4972613
ECL,2014-11-14,112.84,112.88,112.18,112.41,1040416
ED,2014-11-14,62.12,62.41,61.8,62.03,1557449
EFX,2014-11-14,78.42,78.59,77.72,78.2,293464
EIX,2014-11-14,61.54,62.14,61.39,61.76,1957760
EL,2014-11-14,72.52,72.56,71.12,71.33,2244566
EMN,2014-11-14,83.88,84.21,83.45,84.18,723620
EMR,2014-11-14,63.37,63.89,63.37,63.62,2345487
EOG,2014-11-14,96.32,98.36,96.2,98.16,3992708
EQIX,2014-11-14,221.27,222.25,220.81,222.09,476981
EQR,2014-11-14,70.09,70.18,69.04,69.26,1068186
EQT,2014-11-14,91.77,93.35,91.32,93,1179168
ESRX,2014-11-14,78.1,78.22,77.54,77.87,2856599
ESS,2014-11-14,200.89,201.96,198.49,199.07,256573
ES,2014-11-14,49.07,49.21,48.65,48.8,1888100
ETFC,2014-11-14,23.07,23.3,21.94,23.19,2211361
ETN,2014-11-14,66.58,67.02,66.27,66.94,1955651
ETR,2014-11-14,81.51,81.95,81.09,81.45,1633898
EW,2014-11-14,62.09,62.47,61.63,62.25,1572662
EXC,2014-11-14,35.21,35.55,35.18,35.41,6540709
EXPD,2014-11-14,43.91,44.19,43.71,43.92,739408
EXPE,2014-11-14,86.23,87.94,86.06,87.935,1395202
EXR,2014-11-14,58.57,58.57,57.63,57.81,455714
FAST,2014-11-14,44.43,44.89,43.92,44.8,1252453
FBHS,2014-11-14,42.53,42.9,42.28,42.77,742085
FB,2014-11-14,74.27,74.93,74.04,74.88,19476878
FCX,2014-11-14,27.76,28.3399,27.6,28.3,12669380
FDX,2014-11-14,171.14,172.7,170.77,171.56,1062160
FE,2014-11-14,35.93,36.12,35.8,35.89,3155741
FFIV,2014-11-14,126.5,128.93,124.76,128.88,1315250
FISV,2014-11-14,70.62,70.62,69.99,70.09,897100
FIS,2014-11-14,59.35,59.57,58.99,59.12,3000120
FITB,2014-11-14,20.1,20.345,20.1,20.16,3351753
FLIR,2014-11-14,32.3,32.64,32.1,32.16,735037
FLR,2014-11-14,65.02,65.54,64.37,64.7,2039039
FLS,2014-11-14,65.85,66.7,65.84,66.13,962478
FL,2014-11-14,55.5,56.32,55.5,55.99,1695272
FMC,2014-11-14,56.39,56.84,56.33,56.62,768590
FOXA,2014-11-14,35.07,35.19,34.72,35.11,7612620
FOX,2014-11-14,33.61,33.795,33.24,33.71,2143333
FRT,2014-11-14,132.24,132.76,130.82,131.21,234821
FTI,2014-11-14,54.2,54.79,53.3,54.31,2067853
F,2014-11-14,15.01,15.265,14.985,15.14,37093171
GD,2014-11-14,142.61,143.42,141.55,142.66,1768461
GE,2014-11-14,26.43,26.51,26.38,26.46,16943883
GGP,2014-11-14,25.7,25.71,25.5,25.56,3536530
GILD,2014-11-14,103.5,103.79,100,102.06,23553436
GIS,2014-11-14,50.99,51.04,50.64,50.82,2814137
GLW,2014-11-14,20.3,20.48,20.26,20.41,6631425
GM,2014-11-14,31.65,32.01,31.48,31.79,8498746
GOOGL,2014-11-14,558,558,552.51,555.19,1425060
GOOG,2014-11-14,546.68,546.68,542.15,544.4,1285991
GPC,2014-11-14,100.25,100.47,99.5,99.68,377275
GPN,2014-11-14,41.945,42.025,41.4125,41.625,964778
GPS,2014-11-14,39.1,39.54,39.09,39.51,2878268
GRMN,2014-11-14,56.11,56.53,55.865,55.95,920282
GS,2014-11-14,190.36,190.84,189.62,189.98,1691559
GT,2014-11-14,25.18,25.64,25.14,25.62,2742131
GWW,2014-11-14,244.14,247.01,243.65,246.27,234474
HAL,2014-11-14,56.03,56.26,53.69,55.08,25498978
HAS,2014-11-14,55.5,55.87,53.74,54.02,1886069
HBAN,2014-11-14,10.1,10.16,10.06,10.1,8045304
HBI,2014-11-14,27.2975,27.6562,27.275,27.435,2609172
HCA,2014-11-14,64.78,64.89,62.75,62.94,9777405
HCN,2014-11-14,70.91,71.5,70.78,71.17,1622160
HCP,2014-11-14,43.83,43.84,43.38,43.58,2183133
HD,2014-11-14,98.9,99,98.02,98.24,4085461
HES,2014-11-14,81.67,83.14,81.46,83.03,3928587
HIG,2014-11-14,39.9,40.06,39.79,39.9,1989523
HII,2014-11-14,107.58,108.61,107.25,107.85,228573
HOG,2014-11-14,69.33,69.38,68.29,68.4,2023004
HOLX,2014-11-14,26.45,26.56,26.25,26.3,995018
HON,2014-11-14,97.14,97.31,96.58,96.79,1348055
HP,2014-11-14,79.79,81.11,77.77,79.01,2787743
HRB,2014-11-14,32.23,32.62,32.16,32.54,1294478
HRL,2014-11-14,27.645,27.7,27.17,27.25,1537882
HRS,2014-11-14,70.61,70.73,70.22,70.62,356257
HSIC,2014-11-14,65.305,65.57,64.33,65.075,1009630
HST,2014-11-14,22.65,22.82,22.55,22.67,3378549
HSY,2014-11-14,96.63,96.7,95.62,96.06,622325
HUM,2014-11-14,138.11,138.43,135.41,135.77,1179828
IBM,2014-11-14,162.1,164.49,161.69,164.16,4978415
ICE,2014-11-14,44.53,44.672,44.264,44.512,3463705
IDXX,2014-11-14,76.04,76.055,74.76,75.11,957392
IFF,2014-11-14,99.7,99.7,97.08,98.14,673506
ILMN,2014-11-14,185,186,178.12,180.5,1833888
INCY,2014-11-14,71.2,71.2,68.27,69.54,1682916
INFO,2014-11-14,25.04,25.43,24.4,24.92,459217
INTC,2014-11-14,33.75,33.97,33.35,33.95,18104633
INTU,2014-11-14,90.37,90.7075,89.72,90.69,917906
IPG,2014-11-14,19.43,19.54,19.4,19.44,1790524
IP,2014-11-14,54.29,54.66,54.22,54.43,2882067
IQV,2014-11-14,56.47,56.64,54.77,55.83,1095911
IRM,2014-11-14,38.35,38.5,37.64,37.69,2065778
IR,2014-11-14,62.42,62.95,62.42,62.59,1084965
ISRG,2014-11-14,172.4698,172.6098,170.2498,170.7365,588348
ITW,2014-11-14,92.59,93.78,92.59,93.78,2346886
IT,2014-11-14,85.83,86.53,85.31,86.05,315588
IVZ,2014-11-14,40.45,40.5899,40.06,40.15,2032424
JBHT,2014-11-14,80.5,81.28,80.05,80.36,925386
JCI,2014-11-14,44.4502,44.5759,44.0838,44.3979,2859968
JEC,2014-11-14,47.36,48.07,47.21,47.69,1080185
JNJ,2014-11-14,108.92,109.06,108.01,108.16,5650746
JNPR,2014-11-14,20.41,21.02,20.4,20.99,5634670
JPM,2014-11-14,60.25,60.62,60.18,60.28,6803396
JWN,2014-11-14,74.2,75.68,73.68,74.17,4140570
KEY,2014-11-14,13.41,13.5,13.31,13.35,7740902
KIM,2014-11-14,24.69,24.8,24.42,24.46,2501619
KLAC,2014-11-14,79.57,80.52,78.98,80.33,945253
KMB,2014-11-14,114.09,114.24,112.54,112.65,1641607
KMI,2014-11-14,38.42,39.56,38.35,39.37,19616250
KMX,2014-11-14,55.8,55.98,55.44,55.65,1347316
KORS,2014-11-14,70.75,72.57,70.45,72.06,3398083
KO,2014-11-14,42.7,42.97,42.5,42.73,10939478
KR,2014-11-14,29.2,29.205,28.81,28.855,4927786
KSS,2014-11-14,56.07,57.18,55.812,57.12,2543079
KSU,2014-11-14,124.8,126.08,124.36,125.88,821647
K,2014-11-14,63.8,64.02,63.64,63.81,1025513
LB,2014-11-14,77.21,77.64,76.99,77.48,1080790
LEG,2014-11-14,40.92,41.11,40.59,40.78,840622
LEN,2014-11-14,44.6667,45.1176,44.5588,44.7451,1746994
LH,2014-11-14,99.72,99.89,98.63,98.84,1517532
LKQ,2014-11-14,29.12,29.32,28.91,28.98,607771
LLL,2014-11-14,119.81,120.75,119.09,119.28,716152
LLY,2014-11-14,67.68,67.72,67.12,67.33,2333268
LMT,2014-11-14,187.99,188,185.91,186.6,1665674
LNC,2014-11-14,56.39,56.57,55.95,56.24,1670553
LNT,2014-11-14,30.905,31.005,30.7,30.885,1136588
LOW,2014-11-14,58.61,58.76,58.46,58.58,3748738
LRCX,2014-11-14,78.75,80,78.4,79.81,1624542
LUK,2014-11-14,24.38,24.5,24.26,24.41,982645
LUV,2014-11-14,39.33,39.451,38.83,38.95,7353804
LYB,2014-11-14,87.94,89.38,87.6,88.33,4124175
L,2014-11-14,42.91,43.08,42.64,42.78,773267
MAA,2014-11-14,71.39,71.715,70.654,70.77,456019
MAC,2014-11-14,68.26,68.51,67.87,68.07,855314
MAR,2014-11-14,78.09,78.39,77.71,77.96,1456696
MAS,2014-11-14,23.11,23.43,23.08,23.19,2400307
MAT,2014-11-14,31.14,31.19,30.77,30.99,2580120
MA,2014-11-14,84.32,84.34,83.64,84.05,2224214
MCD,2014-11-14,95.38,97.18,95.27,96.21,7793438
MCHP,2014-11-14,42.8,43.38,42.6054,43.36,1432598
MCK,2014-11-14,204.14,205.32,203.16,205.25,995221
MCO,2014-11-14,100.63,100.94,100.11,100.47,723539
MDLZ,2014-11-14,38.26,38.44,38.02,38.16,6427278
MDT,2014-11-14,69.46,69.49,68.8,68.95,5833696
MET,2014-11-14,54.36,54.88,54.36,54.53,5444810
MGM,2014-11-14,22.68,22.77,22.51,22.72,5300077
MHK,2014-11-14,142.25,143.805,142.25,143.47,504267
MKC,2014-11-14,73.28,73.49,72.45,72.54,535277
MLM,2014-11-14,124.24,126.63,124.24,126.47,388862
MMC,2014-11-14,55.83,56.18,55.63,55.77,1851810
MMM,2014-11-14,158.53,158.88,157.71,158.85,1786283
MNST,2014-11-14,36.11,36.1866,35.7166,35.9733,1453326
MON,2014-11-14,119.1,119.69,118.65,118.97,2829466
MOS,2014-11-14,45.15,45.43,44.97,45.15,1875948
MO,2014-11-14,49.45,49.45,48.59,48.78,6768761
MPC,2014-11-14,47.04,47.36,46.175,46.19,7134394
MRK,2014-11-14,59.23,59.55,58.77,59.07,7130610
MRO,2014-11-14,32.07,32.51,31.89,32.36,6098723
MSFT,2014-11-14,49.74,50.045,49.39,49.58,29081657
MSI,2014-11-14,64.38,65.27,64.11,65.25,1314940
MS,2014-11-14,35.88,36.09,35.61,35.69,7219090
MTB,2014-11-14,125.06,125.84,124.58,124.94,406112
MTD,2014-11-14,289.64,290.65,285.58,288.27,137726
MU,2014-11-14,32.94,32.94,32.13,32.62,17434575
MYL,2014-11-14,54.92,54.936,53.5,54.05,2546840
M,2014-11-14,61.35,62.43,61.3,62.05,5356149
NAVI,2014-11-14,20.75,20.78,20.27,20.41,2158055
NBL,2014-11-14,54.35,56.28,54.2505,56.11,2577621
NCLH,2014-11-14,40.45,41.66,40.33,41.59,1356586
NDAQ,2014-11-14,43.7,43.985,43.57,43.78,489552
NEE,2014-11-14,101.95,102.3699,101.64,101.85,1866323
NEM,2014-11-14,17.9,19.2,17.75,19.15,13315571
NFLX,2014-11-14,54.1971,55.3171,54.0807,55.1485,10988621
NFX,2014-11-14,32.94,33.78,32.63,33.66,2295688
NI,2014-11-14,41.07,41.11,40.59,40.79,2145767
NKE,2014-11-14,47.895,47.94,47.505,47.75,6406754
NLSN,2014-11-14,42.27,42.46,41.48,41.63,2794118
NOC,2014-11-14,136.3,137.277,135.79,136.07,1195223
NOV,2014-11-14,71.9,72.24,70.035,71.34,4540272
NRG,2014-11-14,31.48,31.61,31.155,31.31,2479037
NSC,2014-11-14,115.48,116.5099,115.29,116.03,1028347
NTAP,2014-11-14,41.18,42.57,41.09,42.27,4439544
NTRS,2014-11-14,67.28,68.04,67.15,67.79,1057018
NUE,2014-11-14,53.28,54.01,53.09,53.91,1584360
NVDA,2014-11-14,19.57,19.79,19.375,19.785,4006181
NWL,2014-11-14,34.82,34.925,34.67,34.83,1175921
NWSA,2014-11-14,14.95,15.2,14.93,15.2,2692421
NWS,2014-11-14,14.83,15.015,14.78,14.98,1165681
OKE,2014-11-14,55.77,56.37,55.47,55.92,1009153
OMC,2014-11-14,73.6,74.505,73.58,74.07,1294291
ORCL,2014-11-14,40.86,41.07,40.63,40.84,11476467
ORLY,2014-11-14,181.75,181.75,178.74,179.88,613413
OXY,2014-11-14,86.81,87.52,86.26,86.66,5465770
O,2014-11-14,46.16,46.35,45.47,45.7,2613386
PAYX,2014-11-14,47.5,47.5,46.91,47.23,1139378
PBCT,2014-11-14,14.81,14.9,14.745,14.78,1880611
PCAR,2014-11-14,66.68,66.87,66.37,66.63,956473
PCG,2014-11-14,49.65,50,49.525,49.65,3046837
PCLN,2014-11-14,1170.64,1175.05,1163.32,1172.96,601290
PDCO,2014-11-14,45.62,45.94,44.99,45.235,826983
PEG,2014-11-14,39.18,39.5,39.04,39.48,3460123
PEP,2014-11-14,98.49,98.55,97.36,97.72,4335384
PFE,2014-11-14,30.38,30.56,30.22,30.34,18133000
PFG,2014-11-14,53.25,53.45,52.65,52.86,862675
PGR,2014-11-14,27.14,27.22,26.93,26.98,1753235
PG,2014-11-14,88.7,88.89,87.93,88.11,7559371
PHM,2014-11-14,20.8,20.98,20.72,20.92,2881459
PH,2014-11-14,126.75,128.52,126.75,128.44,866986
PKG,2014-11-14,72.7,73.04,72.0599,72.29,550415
PKI,2014-11-14,43.48,44,43.39,43.65,519090
PLD,2014-11-14,41.02,41.2,40.69,40.77,1618682
PM,2014-11-14,87.35,87.4,85.49,86.28,6011499
PNC,2014-11-14,87.57,87.98,87.21,87.41,1341109
PNR,2014-11-14,68.15,69.14,68.06,68.66,1849442
PNW,2014-11-14,60.97,61.15,60.66,60.79,519100
PPG,2014-11-14,102.555,103.175,101.7355,101.95,1606442
PPL,2014-11-14,35.58,35.66,35.37,35.44,4887578
PRGO,2014-11-14,155.06,155.47,153.77,154.46,764794
PRU,2014-11-14,84.53,85.045,83.82,83.98,2840588
PSA,2014-11-14,186.55,187.87,185.16,185.62,388066
PSX,2014-11-14,70.94,71.84,70.8,71.78,7638911
PVH,2014-11-14,119.18,120.035,118.67,119.05,833526
PWR,2014-11-14,33.59,33.59,33.06,33.16,2086359
PXD,2014-11-14,167.41,171,165.42,170.63,2139851
PX,2014-11-14,127.02,127.02,125.61,125.86,886096
QCOM,2014-11-14,71.01,71.21,70.55,70.85,7454829
RCL,2014-11-14,69.06,70.07,69.04,69.57,2116528
REGN,2014-11-14,402.42,402.87,392.31,395.2,789852
REG,2014-11-14,61.44,61.66,60.48,60.74,457991
RE,2014-11-14,171.17,172.13,170.37,170.74,206943
RF,2014-11-14,10.14,10.22,10.13,10.17,12756846
RHI,2014-11-14,57.5,58.03,57.1,57.4,1403687
RHT,2014-11-14,61.08,62.47,61.045,62.36,1918342
RJF,2014-11-14,56.74,57.12,56.35,56.5,483389
RL,2014-11-14,173.42,174.73,172.47,174.24,727355
RMD,2014-11-14,52.06,52.38,51.74,52.37,600699
ROK,2014-11-14,108.2,110.26,107.7,110.12,960728
ROP,2014-11-14,156.48,157.94,156.22,157.25,318863
ROST,2014-11-14,40.91,40.91,40.4274,40.69,3747978
RRC,2014-11-14,70.89,72.34,70.74,71.92,2160969
RSG,2014-11-14,39.64,39.89,39.42,39.77,1366199
RTN,2014-11-14,104.55,104.82,103.42,104.63,4104194
SBAC,2014-11-14,113.27,113.27,112.01,113.04,734243
SBUX,2014-11-14,39.04,39.15,38.865,39.06,6039282
SCG,2014-11-14,55.82,55.895,55.36,55.55,758492
SCHW,2014-11-14,28.83,29.11,28.81,28.87,4826817
SEE,2014-11-14,38.51,38.6,37.825,37.96,2188228
SHW,2014-11-14,239.02,240.48,238.3801,239.65,446629
SIG,2014-11-14,121.74,122.77,121.21,121.72,789877
SJM,2014-11-14,99.76,100.61,99.295,100.23,529494
SLB,2014-11-14,96.26,96.85,94.42,95.32,11824975
SLG,2014-11-14,113.82,114.07,112.82,113.14,467529
SNA,2014-11-14,134.99,135.81,134.39,135.34,436551
SNI,2014-11-14,73.64,75.2,73.5,75.17,1057721
SNPS,2014-11-14,41.87,42.15,41.69,42.05,479211
SO,2014-11-14,46.84,46.93,46.46,46.64,4937501
SPGI,2014-11-14,90.58,91.53,90.33,91.13,818063
SPG,2014-11-14,179.14,179.7,177.34,178.03,1037843
SRCL,2014-11-14,127.56,128.26,127.05,127.48,356905
SRE,2014-11-14,109.16,109.61,108.58,108.67,1164447
STI,2014-11-14,39.68,39.95,39.49,39.56,1586368
STT,2014-11-14,76.44,76.7812,75.99,76.07,2536990
STX,2014-11-14,62,63.04,61.94,62.87,1745549
STZ,2014-11-14,93.13,93.28,92.39,92.88,822747
SWKS,2014-11-14,60.89,63.2,60.4,62.8,5876406
SWK,2014-11-14,95.5,96.51,95.5,95.67,649960
SYF,2014-11-14,28.92,29.56,28.85,29.05,1912049
SYK,2014-11-14,88.64,88.64,87.68,88,701059
SYMC,2014-11-14,25.59,25.6,25.23,25.34,3346891
SYY,2014-11-14,38.54,38.83,38.51,38.58,1450947
TAP,2014-11-14,76.06,76.22,75.2,75.48,731105
TDG,2014-11-14,191.89,192.75,190.32,192.45,429967
TEL,2014-11-14,61.16,61.72,61.14,61.53,1794970
TGT,2014-11-14,67.33,68.28,67.15,68.13,5487890
TIF,2014-11-14,103.3,103.71,102.18,102.39,781782
TJX,2014-11-14,61.85,62.56,61.82,62.32,6681073
TMK,2014-11-14,53.18,53.44,53,53.26,476359
TMO,2014-11-14,117.93,118.86,117.84,118.75,1522340
TPR,2014-11-14,34.76,35.36,34.7,35.19,3271587
TRIP,2014-11-14,69.14,69.98,67.14,69.91,3302482
TROW,2014-11-14,82.74,82.82,81.93,82.12,749870
TRV,2014-11-14,103.14,103.3,102.085,102.43,1704578
TSCO,2014-11-14,74.05,74.9,73.69,74.86,787974
TSN,2014-11-14,41.18,41.24,40.32,40.66,3991731
TSS,2014-11-14,32.89,33.29,32.77,32.78,1325841
TWX,2014-11-14,79.25,79.94,78.9,79.75,3525137
TXN,2014-11-14,50.88,51.65,50.88,51.63,3574979
TXT,2014-11-14,41.99,42.1,41.68,41.74,1784179
T,2014-11-14,35.64,36.15,35.6,35.9,20554339
UAA,2014-11-14,34.525,34.835,34.505,34.575,3408538
UAL,2014-11-14,56.25,57.2,55.725,56.1,5260493
UDR,2014-11-14,30.27,30.36,29.78,29.87,915772
UHS,2014-11-14,98.61,99.23,97.76,97.93,909285
ULTA,2014-11-14,123.77,125.05,123.21,123.75,333552
UNH,2014-11-14,96.02,96.12,94.87,95.11,2709574
UNM,2014-11-14,34.93,34.94,34.18,34.2,1320937
UNP,2014-11-14,120.24,120.87,120,120.71,2598695
UPS,2014-11-14,107.93,107.98,106.48,106.83,4476085
URI,2014-11-14,113.31,115.26,113.09,115.17,1113339
USB,2014-11-14,43.79,43.94,43.65,43.73,5051258
UTX,2014-11-14,107.92,108.42,107.39,107.45,2935483
VAR,2014-11-14,88.59,88.63,87.25,87.58,938964
VFC,2014-11-14,71.16,71.45,70.905,71,1302503
VIAB,2014-11-14,71.39,73.16,70.78,72.96,4958054
VLO,2014-11-14,49.81,50.2,49.2623,49.51,7214388
VMC,2014-11-14,65.5,66.37,65.12,66.31,830793
VNO,2014-11-14,108.22,108.99,107.23,107.58,613216
VRSK,2014-11-14,63.43,63.45,62.8,62.87,414361
VRSN,2014-11-14,59.95,60.81,59.93,60.675,697585
VRTX,2014-11-14,113.46,114.23,110.05,111.34,1127471
VTR,2014-11-14,69.17,69.44,68.26,68.66,2432758
VZ,2014-11-14,51.26,51.73,51.18,51.5,12742088
V,2014-11-14,62.785,62.79,62.1825,62.21,8532652
WAT,2014-11-14,113.93,113.93,112.11,112.48,339757
WBA,2014-11-14,66.8,67.1,66.67,66.93,3135310
WDC,2014-11-14,98.01,98.81,97.78,98.41,1115898
WEC,2014-11-14,47.55,48.2,47.5,47.82,1491652
WFC,2014-11-14,53.39,53.685,53.23,53.35,9488415
WHR,2014-11-14,174.83,175.65,172.155,173.27,936415
WMB,2014-11-14,54.14,54.35,53.42,54.05,3365110
WMT,2014-11-14,82.58,83.15,82.1,82.96,10636644
WM,2014-11-14,49.26,49.45,49.01,49.09,1230336
WU,2014-11-14,18.11,18.18,18.05,18.11,5354749
WYNN,2014-11-14,182.89,184.83,181.88,183.99,1279682
WYN,2014-11-14,80.18,80.27,79.44,79.76,798363
WY,2014-11-14,33.97,34.12,33.77,33.9,2878320
XEC,2014-11-14,114.44,118.14,113.818,117.56,1587368
XEL,2014-11-14,33.08,33.245,32.98,33.04,2794090
XLNX,2014-11-14,42.97,43.66,42.67,43.61,2895322
XL,2014-11-14,34.6,34.75,34.48,34.56,1409962
XOM,2014-11-14,94.87,95.11,94.65,95.09,9352535
XRAY,2014-11-14,51.79,52.18,51.63,52.17,709396
XRX,2014-11-14,53.76,54.34,53.64,53.72,1403662
XYL,2014-11-14,37.38,37.63,37.1,37.62,1101451
YUM,2014-11-14,75.22,75.3,74.55,74.78,2429159
ZBH,2014-11-14,110.66,110.83,109.75,110.12,702729
ZION,2014-11-14,29.3,29.46,29,29.14,1608224
ZTS,2014-11-14,43.19,43.45,42.86,43.14,2689490
AAL,2014-11-17,43.97,44.58,43.63,43.69,8691679
AAPL,2014-11-17,114.27,117.28,113.3,113.99,46746712
AAP,2014-11-17,145.21,147.03,145.21,145.83,557797
ABBV,2014-11-17,64.08,65.41,64.03,65.04,7117084
ABC,2014-11-17,88.83,89.7,88.57,89.01,1624510
ABT,2014-11-17,43.71,43.95,43.61,43.71,3871735
ACN,2014-11-17,84.43,84.79,84.13,84.65,1890166
ADBE,2014-11-17,70.98,71.25,69.87,69.97,3443117
ADI,2014-11-17,50.34,50.49,49.81,50.35,1662912
ADM,2014-11-17,51.26,52.15,51.15,51.99,2893892
ADP,2014-11-17,84.7,85.08,84.54,84.84,1531819
ADSK,2014-11-17,59.52,59.88,58.79,58.99,1474652
ADS,2014-11-17,285.46,286,279.5,280.88,501247
AEE,2014-11-17,42.16,43.11,42.16,43.06,1337445
AEP,2014-11-17,56.05,57.26,55.9,57.19,2906990
AES,2014-11-17,13.43,13.76,13.34,13.76,6114003
AET,2014-11-17,83.81,86.27,83.75,86.22,2891647
AFL,2014-11-17,58.77,59.15,58.43,59.13,2223252
AGN,2014-11-17,243.34,255.51,243,247.94,16697883
AIG,2014-11-17,53.81,54.08,53.695,54.02,7492957
AIV,2014-11-17,36.21,36.72,36.2,36.65,1449134
AIZ,2014-11-17,67.59,68.18,67.36,67.94,624016
AJG,2014-11-17,47.74,48.12,47.51,47.92,525641
AKAM,2014-11-17,62.56,63.42,61.88,62.03,1686825
ALB,2014-11-17,61.61,61.93,61.43,61.6,1322915
ALGN,2014-11-17,54.37,54.905,54.07,54.25,402744
ALK,2014-11-17,55.22,55.725,54.67,54.86,1529411
ALLE,2014-11-17,52.19,52.92,52.11,52.84,529583
ALL,2014-11-17,66.11,66.74,66.11,66.66,1172090
ALXN,2014-11-17,188.6,191.34,185.8,186.78,929165
AMAT,2014-11-17,22.69,22.79,22.27,22.48,11374089
AMD,2014-11-17,2.62,2.69,2.61,2.67,12593812
AME,2014-11-17,51.31,51.56,50.59,51.06,1771874
AMGN,2014-11-17,156.91,160.2,156.66,159.14,2662429
AMG,2014-11-17,196.61,196.61,194.63,195.46,180503
AMP,2014-11-17,128.85,129.1599,128.37,128.97,551774
AMT,2014-11-17,99.4,100.1,99.4,99.54,1594861
AMZN,2014-11-17,326.44,328,318.03,323.05,4784933
ANDV,2014-11-17,71.99,73.17,71.67,72.37,2462247
ANSS,2014-11-17,79.73,80,79.28,79.73,342358
ANTM,2014-11-17,125.36,127.69,125.21,127.27,1166415
AON,2014-11-17,90.45,90.73,90.16,90.47,988356
AOS,2014-11-17,26.58,26.965,26.5225,26.955,856330
APA,2014-11-17,73,73.02,71.59,72.09,4765586
APC,2014-11-17,89.7,90,88.41,88.97,3948717
APD,2014-11-17,134.85,135.89,134.5,135.81,1410976
APH,2014-11-17,50.79,51.02,50.61,50.83,1047579
ARE,2014-11-17,82.47,83.05,82.41,82.94,234377
ARNC,2014-11-17,50.73,50.85,50.25,50.49,2554729
ATVI,2014-11-17,20.06,20.16,19.87,19.9,5675527
AVB,2014-11-17,156.81,158.36,156.44,158.16,452431
AVGO,2014-11-17,88.78,89.05,87.59,88.52,1120001
AVY,2014-11-17,47.58,47.92,47.43,47.78,535469
AWK,2014-11-17,51.74,52.04,51.54,51.97,476521
AXP,2014-11-17,90.24,90.26,89.65,90.13,2620647
AYI,2014-11-17,137.8,138.185,136.86,137.42,150636
AZO,2014-11-17,567.75,572.02,567.18,568.06,209488
A,2014-11-17,41.57,41.7,41.21,41.24,2697164
BAC,2014-11-17,17.06,17.14,16.97,17.09,43393347
BAX,2014-11-17,71.55,72.07,71.45,72,1674889
BA,2014-11-17,128.7,129.17,127.55,128.42,3752879
BBT,2014-11-17,37.42,37.43,37.09,37.34,2978541
BBY,2014-11-17,35.66,35.96,35.16,35.29,4882056
BDX,2014-11-17,129.2,130.12,128.892,129.54,813515
BEN,2014-11-17,56.33,56.37,55.98,56.22,780941
BF.B,2014-11-17,46.665,47.045,46.49,47.02,469702
BIIB,2014-11-17,305,308.65,301.86,302.42,1390188
BK,2014-11-17,39.48,39.81,39.27,39.73,4143530
BLK,2014-11-17,346.38,348.23,345.65,346.98,286681
BLL,2014-11-17,32,32.315,32,32.205,1542138
BMY,2014-11-17,57.73,58.57,57.72,58.43,4704120
BRK.B,2014-11-17,145.53,145.68,144.7,145.37,2426400
BSX,2014-11-17,13.32,13.43,13.28,13.38,11966472
BWA,2014-11-17,55.15,56.3099,54.99,55.97,1807337
BXP,2014-11-17,126.58,127.24,126.24,126.43,721757
CAG,2014-11-17,34.71,34.95,34.7,34.95,1916405
CAH,2014-11-17,80.42,80.86,80.115,80.36,1554961
CAT,2014-11-17,101.25,102.08,100.45,101.7,2476970
CA,2014-11-17,29.82,30.12,29.76,30.07,2004480
CBG,2014-11-17,32.32,32.57,32.3,32.52,1106885
CBOE,2014-11-17,60.8,60.85,59.7,60.14,474764
CBS,2014-11-17,53.28,53.485,52.82,52.88,6850918
CB,2014-11-17,110.45,111.23,110.34,111.14,1097710
CCI,2014-11-17,80.05,80.3,79.86,80.12,1537768
CCL,2014-11-17,41.52,41.64,41.19,41.51,2669399
CDNS,2014-11-17,18.47,18.48,18.025,18.085,3188679
CELG,2014-11-17,103.27,105.6422,103.26,104.36,3243980
CERN,2014-11-17,64.3,64.75,64.02,64.135,880725
CFG,2014-11-17,24.11,24.11,23.56,24,992390
CF,2014-11-17,53.17,54.39,53.156,54.002,2812550
CHD,2014-11-17,36.765,36.9751,36.68,36.945,890656
CHK,2014-11-17,23.46,23.72,22.81,23.38,13842889
CHRW,2014-11-17,72.78,73.1699,72.485,72.515,988122
CHTR,2014-11-17,152.66,155.47,152.12,155.31,699805
CINF,2014-11-17,50.8,51.04,50.72,50.98,347768
CI,2014-11-17,101.91,103.22,101.89,102.94,1468382
CLX,2014-11-17,100.06,101.125,99.83,101.02,1000434
CL,2014-11-17,67.48,67.97,67.34,67.92,1950174
CMA,2014-11-17,48.58,48.615,48.11,48.61,1058531
CMCSA,2014-11-17,27.005,27.175,26.845,27.0725,26111496
CME,2014-11-17,84.61,84.85,83.85,84.09,1327783
CMG,2014-11-17,668,669.73,657.34,658.32,367208
CMI,2014-11-17,145.09,145.2,143.86,144.78,1001862
CMS,2014-11-17,32.12,32.67,32.05,32.66,1473694
CNC,2014-11-17,48.48,49.0461,48.325,49.01,1632966
CNP,2014-11-17,24.05,24.45,23.95,24.38,2971466
COF,2014-11-17,81.73,81.73,80.37,81.14,2930954
COG,2014-11-17,33.58,34.11,33.42,33.53,5250655
COL,2014-11-17,84.16,84.31,83.56,83.69,796856
COO,2014-11-17,161.73,165.51,160.725,165.51,521712
COP,2014-11-17,71.03,71.77,70.61,71.42,5100622
COST,2014-11-17,137.21,138.5,137.21,138.47,1228116
COTY,2014-11-17,19.15,19.37,18.96,18.98,933070
CPB,2014-11-17,43.73,44.66,43.73,44.56,1332452
CRM,2014-11-17,63.73,64.1,62.45,62.51,3334135
CSCO,2014-11-17,26.11,26.55,26,26.465,33224017
CSX,2014-11-17,36.58,36.77,36.46,36.67,3122731
CTAS,2014-11-17,71.6,71.85,71.2,71.81,556190
CTL,2014-11-17,40.85,41.02,40.38,40.95,2548045
CTSH,2014-11-17,53.08,53.61,52.87,53.06,3110768
CTXS,2014-11-17,66.08,66.56,65.69,65.73,1697428
CVS,2014-11-17,89.13,90.13,89.13,90.12,4021434
CVX,2014-11-17,115.96,116.15,115.27,115.75,5713725
CXO,2014-11-17,116.39,117.21,113.74,114.13,1484674
C,2014-11-17,53.06,53.64,53.05,53.57,10191856
DAL,2014-11-17,43.66,44.19,43.38,43.43,7967386
DE,2014-11-17,86.7,87.14,85.45,86.81,4047452
DFS,2014-11-17,64.67,65.31,64.46,65.24,2221969
DGX,2014-11-17,62.43,63.08,62.1,63.04,1321672
DG,2014-11-17,64.65,65.41,64.6,65.3,4826137
DHI,2014-11-17,24.24,24.595,24.2,24.49,3969022
DHR,2014-11-17,82.17,82.55,81.96,82.37,1826302
DISCA,2014-11-17,33.21,33.52,32.45,32.53,3759018
DISCK,2014-11-17,32.19,32.35,31.42,31.47,4184753
DISH,2014-11-17,64.57,65.31,64.0201,65.28,855802
DIS,2014-11-17,90.5,90.78,90.05,90.41,4148400
DLR,2014-11-17,68.92,69.58,68.83,69.41,834757
DLTR,2014-11-17,62.08,62.72,61.36,61.47,1940713
DOV,2014-11-17,80.26,81.09,79.89,80.87,1170219
DPS,2014-11-17,70,70.77,69.83,70.75,1258317
DRE,2014-11-17,18.92,19.09,18.83,18.84,2415830
DRI,2014-11-17,55.86,55.97,55.43,55.43,1279528
DTE,2014-11-17,79.59,81.13,79.59,81.1,1020353
DUK,2014-11-17,79.17,80.48,79.09,80.3,2983055
DVA,2014-11-17,75.78,75.85,74.92,75.51,1369054
DVN,2014-11-17,63.8,64.41,63.03,63.85,2843249
D,2014-11-17,71.43,72.32,71.34,72.16,1652485
EA,2014-11-17,41.4,41.95,41.2,41.4,2293298
EBAY,2014-11-17,54.37,55.1,54.37,54.825,7774997
ECL,2014-11-17,112.34,113.13,112.13,112.19,641445
ED,2014-11-17,61.93,62.73,61.579,62.54,2383589
EFX,2014-11-17,77.92,78.47,77.65,78.13,347453
EIX,2014-11-17,61.59,62.74,61.52,62.72,2486198
EL,2014-11-17,71.3,71.38,70.8,71.12,1656648
EMN,2014-11-17,83.82,84.08,83.61,83.95,650853
EMR,2014-11-17,63.53,63.95,63.38,63.74,2249910
EOG,2014-11-17,97.01,97.38,95.73,96.35,4349405
EQIX,2014-11-17,222.83,224.3,220.84,224.27,419853
EQR,2014-11-17,69.04,69.95,69.04,69.7,1586313
EQT,2014-11-17,92.73,93.93,92.1,93.06,1577846
ESRX,2014-11-17,78.23,79.12,77.87,79.06,3924177
ESS,2014-11-17,199.56,201.2,198.8,200.52,261571
ES,2014-11-17,48.81,49.52,48.71,49.44,860600
ETFC,2014-11-17,23.04,23.225,22.88,22.93,1896023
ETN,2014-11-17,66.88,67.285,66.51,67.08,1632462
ETR,2014-11-17,81.31,83.45,81.16,83.27,1854348
EW,2014-11-17,62.235,63.309,62.175,63.115,1429512
EXC,2014-11-17,35.34,35.87,35.25,35.71,5903489
EXPD,2014-11-17,43.73,44,43.57,43.87,975110
EXPE,2014-11-17,87.63,88,86.77,86.94,1163954
EXR,2014-11-17,57.88,58.39,57.71,57.79,672301
FAST,2014-11-17,44.67,44.75,44.28,44.4,1784218
FBHS,2014-11-17,42.57,42.57,41.97,42.09,595627
FB,2014-11-17,74.88,75.655,73.88,74.24,28701191
FCX,2014-11-17,28.23,28.58,27.97,28.42,10184790
FDX,2014-11-17,171.26,171.62,170.62,171.32,847982
FE,2014-11-17,35.82,36.43,35.69,36.36,2393751
FFIV,2014-11-17,128.83,128.83,126.49,127.86,911031
FISV,2014-11-17,69.87,70.53,69.84,70.31,957257
FIS,2014-11-17,59.02,59.54,58.81,59.46,936293
FITB,2014-11-17,20.1,20.19,20,20.165,3625047
FLIR,2014-11-17,32.17,32.355,32.03,32.17,724861
FLR,2014-11-17,64.63,64.75,63.5,63.61,1670814
FLS,2014-11-17,66,66.25,65.58,66.05,1351143
FL,2014-11-17,56,56.16,54.76,54.8,2319590
FMC,2014-11-17,56.61,57.05,56.27,56.32,1064550
FOXA,2014-11-17,35.12,35.45,35,35.34,7710732
FOX,2014-11-17,33.79,34.14,33.52,33.82,3021215
FRT,2014-11-17,130.8,132.31,130.755,131.62,276579
FTI,2014-11-17,54.21,54.93,53.29,54.59,2090757
F,2014-11-17,15.35,15.6,15.2,15.54,46517259
GD,2014-11-17,142.21,142.94,141.7,142.05,1298568
GE,2014-11-17,26.47,26.68,26.42,26.61,24613513
GGP,2014-11-17,25.56,25.85,25.51,25.85,2716102
GILD,2014-11-17,101.1,102.16,100.3,100.44,17100909
GIS,2014-11-17,50.82,51.435,50.8,51.35,2196297
GLW,2014-11-17,20.4,20.4,20.26,20.36,4271616
GM,2014-11-17,32,32.49,31.9,32.31,11900544
GOOGL,2014-11-17,555.19,555.19,544.44,546.64,1680621
GOOG,2014-11-17,543.58,543.79,534.061,536.51,1721282
GPC,2014-11-17,99.49,100.17,99.32,99.92,345515
GPN,2014-11-17,41.465,41.795,41.315,41.77,669688
GPS,2014-11-17,39.5,39.8,39.23,39.27,3088996
GRMN,2014-11-17,55.43,56.14,55.31,55.81,995198
GS,2014-11-17,189.52,191.19,189.22,189.93,1593391
GT,2014-11-17,25.59,25.98,25.32,25.34,3815988
GWW,2014-11-17,245.84,245.96,243.92,244.44,284937
HAL,2014-11-17,51.47,51.78,49.01,49.23,80357830
HAS,2014-11-17,56.25,57.225,55.92,56.37,2112173
HBAN,2014-11-17,10.06,10.1,9.94,10.09,9471511
HBI,2014-11-17,27.4625,27.615,27.44,27.5475,2716084
HCA,2014-11-17,63.32,65.75,63.31,65.73,4898312
HCN,2014-11-17,71.41,72.22,71.31,72.17,1645776
HCP,2014-11-17,43.64,44.19,43.62,44.17,2115354
HD,2014-11-17,98.17,98.945,97.8,98.03,8581591
HES,2014-11-17,82.01,82.19,80.36,81.24,3928679
HIG,2014-11-17,39.82,40.12,39.75,40.08,2435378
HII,2014-11-17,107.67,108.25,107.48,108.05,184977
HOG,2014-11-17,68.25,68.67,68.17,68.64,1100177
HOLX,2014-11-17,26.24,26.42,26.12,26.37,785374
HON,2014-11-17,96.18,96.645,96.18,96.53,1741548
HP,2014-11-17,78.71,79.16,76.67,78.25,3433094
HRB,2014-11-17,32.4,32.56,32.25,32.41,1110029
HRL,2014-11-17,27.29,27.575,27.125,27.555,2006322
HRS,2014-11-17,70.27,70.51,69.76,70.38,512025
HSIC,2014-11-17,65,65.55,65,65.47,587350
HST,2014-11-17,22.64,22.79,22.52,22.6,4385187
HSY,2014-11-17,96.06,96.8395,96.05,96.7,642286
HUM,2014-11-17,136,138.09,135.57,137.47,721886
IBM,2014-11-17,164.16,164.97,163.72,164.16,4798933
ICE,2014-11-17,44.312,44.848,44.224,44.44,2262000
IDXX,2014-11-17,75.005,75.5,74.7,74.705,1337950
IFF,2014-11-17,97.75,98.51,97.37,98.04,420872
ILMN,2014-11-17,178.26,184.4,176.93,182.91,1301341
INCY,2014-11-17,69.47,70.88,68.82,69.7,930443
INFO,2014-11-17,25,25.23,24.5,24.82,429596
INTC,2014-11-17,33.82,34.25,33.76,34.24,17646285
INTU,2014-11-17,90.71,91.4,90.43,90.93,1806243
IPG,2014-11-17,19.44,19.72,19.38,19.59,2546749
IP,2014-11-17,54.53,54.96,54.49,54.84,1651982
IQV,2014-11-17,55.57,56.58,55.37,56.43,1064260
IRM,2014-11-17,37.97,38.11,37.81,37.86,2069538
IR,2014-11-17,62.5,62.65,62.22,62.52,1531210
ISRG,2014-11-17,170.0998,172.7765,169.9832,170.4632,520548
ITW,2014-11-17,93.57,94.04,93.22,93.98,1776246
IT,2014-11-17,86.01,86.77,85.74,86.39,283256
IVZ,2014-11-17,40.09,40.11,39.705,39.81,2284874
JBHT,2014-11-17,80.5,80.92,79.65,79.76,561813
JCI,2014-11-17,44.2303,44.6492,44.1675,44.6073,1865265
JEC,2014-11-17,47.54,47.54,46.94,47.23,1071457
JNJ,2014-11-17,108,108.69,107.61,108.3,5232983
JNPR,2014-11-17,21.04,21.43,20.88,21.33,6537512
JPM,2014-11-17,60,60.53,59.89,60.38,9017649
JWN,2014-11-17,73.87,74.33,73.09,73.27,1617020
KEY,2014-11-17,13.3,13.33,13.2,13.24,8666135
KIM,2014-11-17,24.42,24.81,24.42,24.75,2819155
KLAC,2014-11-17,79.4,79.79,78.64,79.02,1288099
KMB,2014-11-17,112.65,114,112.65,113.65,1766232
KMI,2014-11-17,39.34,40.46,39.23,40.25,21588007
KMX,2014-11-17,54.24,55.08,54.04,54.66,2004425
KORS,2014-11-17,72,72.815,71.71,72.32,2833036
KO,2014-11-17,42.75,42.99,42.73,42.92,10663996
KR,2014-11-17,28.865,29.19,28.85,29.145,4945014
KSS,2014-11-17,56.97,57.76,56.68,57.34,2461391
KSU,2014-11-17,125.21,125.381,124.54,124.8,555565
K,2014-11-17,63.99,65.16,63.91,65.14,2046534
LB,2014-11-17,77.7,78.34,77.45,77.71,1964235
LEG,2014-11-17,40.65,41.26,40.53,41.24,822883
LEN,2014-11-17,44.7059,45.0588,44.3235,44.7451,2535162
LH,2014-11-17,98.82,100.24,98.54,100.08,1408914
LKQ,2014-11-17,28.85,29.04,28.65,28.77,831617
LLL,2014-11-17,119.19,120.15,118.88,119.84,816289
LLY,2014-11-17,67.07,67.35,66.94,67.29,3309283
LMT,2014-11-17,186.69,187.18,185.36,185.51,1160875
LNC,2014-11-17,56.09,56.2851,55.6,56.02,1722386
LNT,2014-11-17,30.79,31.105,30.69,31.04,1318548
LOW,2014-11-17,58.52,59.16,58.48,58.89,4721901
LRCX,2014-11-17,79.41,79.5,77.07,77.79,2211469
LUK,2014-11-17,24.35,24.36,24.02,24.14,1378018
LUV,2014-11-17,38.93,39.53,38.9,39.07,6282670
LYB,2014-11-17,88.18,88.33,86.735,87.7,4940082
L,2014-11-17,42.66,42.85,42.46,42.59,966187
MAA,2014-11-17,70.67,71.58,70.56,71.54,583933
MAC,2014-11-17,67.98,68.69,67.59,68.55,609839
MAR,2014-11-17,77.1,77.74,76.7676,77.17,2517627
MAS,2014-11-17,23.09,23.18,22.765,22.98,2966806
MAT,2014-11-17,31.01,31.06,30.72,30.825,2106037
MA,2014-11-17,83.8,84.26,83.17,83.2,3368537
MCD,2014-11-17,96.06,96.08,95.6,95.97,3596519
MCHP,2014-11-17,43.33,43.66,43.0118,43.655,1636340
MCK,2014-11-17,204.05,205.84,203.3002,204.38,901225
MCO,2014-11-17,100.38,100.85,99.94,100.55,819987
MDLZ,2014-11-17,38.16,38.39,37.99,38.37,5473084
MDT,2014-11-17,68.77,69.64,68.73,69.19,5325543
MET,2014-11-17,54.5,54.75,54.19,54.49,5667260
MGM,2014-11-17,22.43,22.5,22.24,22.42,5682098
MHK,2014-11-17,143.02,143.55,141.47,141.67,360500
MKC,2014-11-17,72.54,72.92,72.21,72.51,920466
MLM,2014-11-17,126.18,126.68,124.98,125.78,468287
MMC,2014-11-17,55.58,56.03,55.58,55.85,1714235
MMM,2014-11-17,158.09,159.16,158.09,158.69,1674303
MNST,2014-11-17,35.99,36.6966,35.8833,36.69,2237061
MON,2014-11-17,118.66,119.194,118.22,118.38,3065093
MOS,2014-11-17,45.12,45.38,44.97,45.27,1608355
MO,2014-11-17,48.74,49.13,48.7,49.05,6026836
MPC,2014-11-17,45.935,46.825,45.85,46.255,9015696
MRK,2014-11-17,59.71,59.9,59.31,59.46,8571261
MRO,2014-11-17,31.89,32.17,31.52,31.82,6130040
MSFT,2014-11-17,49.41,49.705,49.14,49.46,30318648
MSI,2014-11-17,65,65.4,64.9,65.4,1921292
MS,2014-11-17,35.49,35.78,35.42,35.6,6208709
MTB,2014-11-17,125.16,125.17,123.73,124.71,472792
MTD,2014-11-17,289.63,293.03,287.62,288.97,208172
MU,2014-11-17,31.9,32.4099,31.69,32.29,18259266
MYL,2014-11-17,54.23,55.685,54.02,55.13,4017413
M,2014-11-17,61.68,62.195,61.5,61.61,4124431
NAVI,2014-11-17,20.33,20.84,20.31,20.81,1436762
NBL,2014-11-17,54.77,56.82,54.67,56.54,3358662
NCLH,2014-11-17,41.66,41.66,40.95,41.31,695587
NDAQ,2014-11-17,43.72,43.93,43.49,43.73,575563
NEE,2014-11-17,101.71,103.42,101.64,103.21,1359950
NEM,2014-11-17,19.21,19.36,18.66,19.24,10062052
NFLX,2014-11-17,55.0542,55.6428,54.3928,54.4485,9225643
NFX,2014-11-17,33.31,33.4,31.86,32.5,3418248
NI,2014-11-17,40.81,41.11,40.69,41.11,1592315
NKE,2014-11-17,47.685,48.095,47.52,48.03,5930934
NLSN,2014-11-17,41.58,41.71,41.33,41.55,2745820
NOC,2014-11-17,136.07,136.63,135.66,135.91,768782
NOV,2014-11-17,71.13,72.26,71.05,71.82,4461491
NRG,2014-11-17,31.23,31.73,31.02,31.68,3882747
NSC,2014-11-17,115.28,116.22,114.85,115.83,1236107
NTAP,2014-11-17,42.1,42.32,41.73,42.23,2327867
NTRS,2014-11-17,67.67,67.85,67.47,67.83,1049647
NUE,2014-11-17,53.85,54.38,53.58,54.14,1415956
NVDA,2014-11-17,19.7,19.91,19.57,19.695,3968295
NWL,2014-11-17,34.82,35.68,34.77,35.62,2133348
NWSA,2014-11-17,15.19,15.24,14.92,15.04,7164180
NWS,2014-11-17,14.91,15.065,14.78,14.94,2000017
OKE,2014-11-17,55.71,56.38,55.3,56.09,1179327
OMC,2014-11-17,74,74.5,73.9,74.3,1295253
ORCL,2014-11-17,40.71,41.2,40.63,41.16,11987579
ORLY,2014-11-17,178.8,179.63,176.71,177.3,694512
OXY,2014-11-17,86.5,86.5,85.72,85.9,7116024
O,2014-11-17,45.72,46.215,45.65,46.07,1826979
PAYX,2014-11-17,47.16,47.35,47.08,47.23,1423849
PBCT,2014-11-17,14.8,14.85,14.72,14.83,2009306
PCAR,2014-11-17,66.64,66.72,66.29,66.56,853869
PCG,2014-11-17,49.75,50.68,49.68,50.58,4502907
PCLN,2014-11-17,1169.96,1171.82,1148.82,1166.41,711900
PDCO,2014-11-17,45.75,46.41,45.53,46.26,1209845
PEG,2014-11-17,39.48,40.48,39.43,40.46,5050817
PEP,2014-11-17,96.85,98.55,96.85,98.42,3745202
PFE,2014-11-17,29.91,30.41,29.88,30.32,26236768
PFG,2014-11-17,52.7,52.9049,52.4831,52.83,654031
PGR,2014-11-17,26.98,27,26.82,26.98,1741593
PG,2014-11-17,88,88.18,87.37,87.84,9475799
PHM,2014-11-17,20.71,21.07,20.68,20.97,4997226
PH,2014-11-17,127.79,129,127.79,128.62,1170509
PKG,2014-11-17,71.9,72.99,71.9,72.81,493121
PKI,2014-11-17,43.6,43.78,43.16,43.39,516158
PLD,2014-11-17,40.77,41.13,40.67,41.01,1834630
PM,2014-11-17,86.33,87.5,86.17,87.3,3644585
PNC,2014-11-17,87.4,87.4,86.92,87.28,1924536
PNR,2014-11-17,68.82,69.31,68.194,69,1161621
PNW,2014-11-17,60.61,61.845,60.61,61.82,587240
PPG,2014-11-17,102,103.185,101.705,102.665,1093220
PPL,2014-11-17,35.43,35.72,35.29,35.64,4761490
PRGO,2014-11-17,153.05,155.56,152.965,153.31,1017810
PRU,2014-11-17,83.52,84.1026,83.05,83.81,2081925
PSA,2014-11-17,185.76,187.2,185.34,186.2,378514
PSX,2014-11-17,71.79,73.117,71.79,72.78,4327599
PVH,2014-11-17,119.34,121.88,118.74,121.15,908824
PWR,2014-11-17,33.04,33.36,32.92,33.17,1377857
PXD,2014-11-17,168.86,173.15,168.495,172.54,1772876
PX,2014-11-17,126.02,126.77,125.78,126.26,757365
QCOM,2014-11-17,70.62,70.84,70.185,70.4,7350696
RCL,2014-11-17,69.24,69.31,67.83,68.54,1369042
REGN,2014-11-17,396.03,408.29,395.2,399.65,887704
REG,2014-11-17,60.31,60.88,60.18,60.44,880520
RE,2014-11-17,170.38,171.3,169.4,170.2,248075
RF,2014-11-17,10.12,10.135,10.06,10.1,10299028
RHI,2014-11-17,57.18,57.7,56.96,57.17,656274
RHT,2014-11-17,62.14,63.33,61.94,63,2740804
RJF,2014-11-17,56.41,56.69,56.11,56.21,471679
RL,2014-11-17,173.79,176.41,173.1201,176.05,805072
RMD,2014-11-17,52.1,52.4,51.66,52.27,1039172
ROK,2014-11-17,109.5,110.89,109.3,110.18,675001
ROP,2014-11-17,156.77,157.53,156.25,156.4,398097
ROST,2014-11-17,40.68,40.965,40.495,40.67,2605656
RRC,2014-11-17,71.62,73.13,71.06,72.38,2440292
RSG,2014-11-17,39.77,39.97,39.7,39.79,1481953
RTN,2014-11-17,104.15,104.39,102.97,103.3,2250700
SBAC,2014-11-17,113.01,113.42,112.45,113.3,614292
SBUX,2014-11-17,38.97,39.235,38.8225,38.915,5899020
SCG,2014-11-17,55.55,56.35,55.34,56.22,831475
SCHW,2014-11-17,28.72,28.83,28.4399,28.55,4310089
SEE,2014-11-17,37.91,38.27,37.85,38.12,1829855
SHW,2014-11-17,239.3,240.92,238.68,239.31,390876
SIG,2014-11-17,121.72,122.35,119.18,120.01,1015944
SJM,2014-11-17,100.29,101.61,100.03,101.52,724610
SLB,2014-11-17,95.25,96.5,94.94,95.63,8499590
SLG,2014-11-17,113.19,113.81,112.69,113.21,511306
SNA,2014-11-17,134.69,135.285,134.19,134.89,372835
SNI,2014-11-17,74.76,75.17,74.25,75.01,785899
SNPS,2014-11-17,41.89,42.16,41.64,41.8,413314
SO,2014-11-17,46.78,47.2,46.56,47.08,4181690
SPGI,2014-11-17,91.5,91.98,90.5,91.27,900376
SPG,2014-11-17,178.11,178.94,177.81,178.48,794835
SRCL,2014-11-17,127.1,127.65,126.85,127.47,243994
SRE,2014-11-17,108.61,110.15,108.22,109.98,583021
STI,2014-11-17,39.68,39.68,39.17,39.43,1723607
STT,2014-11-17,75.6,75.98,75.45,75.67,2444132
STX,2014-11-17,62.57,64.32,62.35,63.99,3398025
STZ,2014-11-17,92.5,94.28,92.5,94.26,623362
SWKS,2014-11-17,62.74,62.95,61.2301,62.15,3711544
SWK,2014-11-17,95.58,95.6,94.9001,95.18,998302
SYF,2014-11-17,29.05,29.25,28.83,29.13,1010340
SYK,2014-11-17,87.84,88.65,87.67,88.53,605700
SYMC,2014-11-17,25.33,25.575,25.27,25.48,3144529
SYY,2014-11-17,38.55,39.09,38.48,38.89,2631852
TAP,2014-11-17,75.55,77.93,75.33,77.75,1884677
TDG,2014-11-17,192.43,195.23,191.56,192.33,402949
TEL,2014-11-17,61.39,61.625,60.65,61.02,1687653
TGT,2014-11-17,67.58,67.7,66.9,67.13,7260873
TIF,2014-11-17,102.18,102.64,101.41,101.78,667088
TJX,2014-11-17,62.33,62.8,61.5,61.54,6133000
TMK,2014-11-17,53.24,53.33,52.94,53.31,488565
TMO,2014-11-17,118.26,118.75,117.89,118.43,1308772
TPR,2014-11-17,35.04,35.4,35.025,35.11,3266356
TRIP,2014-11-17,69.65,70.1799,68.28,68.53,1981805
TROW,2014-11-17,82.03,82.12,81.55,81.845,925020
TRV,2014-11-17,102.21,102.87,102.04,102.75,1643258
TSCO,2014-11-17,74.61,74.98,73.89,74.57,813333
TSN,2014-11-17,42.35,43.08,41.51,43.03,9031016
TSS,2014-11-17,32.81,33.02,32.73,32.88,1138499
TWX,2014-11-17,79.69,80.855,79.34,80.4,4074941
TXN,2014-11-17,51.55,51.62,51.08,51.55,3218799
TXT,2014-11-17,41.74,41.915,41.56,41.8,2059388
T,2014-11-17,35.86,35.9,35.63,35.85,12958772
UAA,2014-11-17,34.425,34.73,34.19,34.445,3771412
UAL,2014-11-17,56.08,57,55.86,55.99,4929362
UDR,2014-11-17,29.85,30.15,29.8,30.05,1272709
UHS,2014-11-17,97.95,101.06,97.8,100.93,1241430
ULTA,2014-11-17,123.36,125.19,122.39,124.2,788212
UNH,2014-11-17,95.2,96.69,94.84,96.47,3297638
UNM,2014-11-17,34.05,34.16,33.34,33.9,2698777
UNP,2014-11-17,120.23,120.9476,119.808,120.32,2584958
UPS,2014-11-17,106.75,106.9797,106.24,106.47,2918355
URI,2014-11-17,114.32,114.675,112.29,113.01,1203884
USB,2014-11-17,43.7,43.82,43.595,43.8,5571575
UTX,2014-11-17,107.21,107.73,107.15,107.37,2394470
VAR,2014-11-17,87.35,88,87.05,87.61,685807
VFC,2014-11-17,70.96,71.59,70.7,71.32,1056453
VIAB,2014-11-17,72.98,74.76,72.92,74.1,5636736
VLO,2014-11-17,49.45,49.92,49.08,49.72,5743077
VMC,2014-11-17,66.16,66.2,65.74,66,896799
VNO,2014-11-17,107.62,108.47,107.32,108.05,828243
VRSK,2014-11-17,62.85,63.32,62.75,63.08,479623
VRSN,2014-11-17,60.68,61.23,60.4,60.655,969464
VRTX,2014-11-17,110.8,112.28,110.26,111.62,930453
VTR,2014-11-17,68.47,69.04,68.42,68.8,1239470
VZ,2014-11-17,51.41,51.48,51.14,51.4,6887136
V,2014-11-17,62.145,62.8575,62.04,62.45,9876892
WAT,2014-11-17,112.34,112.63,111.88,112.45,259953
WBA,2014-11-17,66.9,67,66.1,66.55,4678930
WDC,2014-11-17,98.29,98.91,97.27,98.54,1835639
WEC,2014-11-17,47.73,48.69,47.64,48.63,1484724
WFC,2014-11-17,53.1,53.49,52.87,53.44,9657905
WHR,2014-11-17,173.36,177.2,173.02,175.55,784040
WMB,2014-11-17,53.64,54.7699,53.38,54.31,4835659
WMT,2014-11-17,82.58,83.72,82.53,83.57,7993427
WM,2014-11-17,49.03,49.16,48.98,49.09,1149043
WU,2014-11-17,18.08,18.23,17.95,18.2,4806069
WYNN,2014-11-17,182.83,182.99,180.97,182.63,815606
WYN,2014-11-17,79.33,79.6,78.67,79.27,597196
WY,2014-11-17,33.9,34.13,33.87,34.03,1929360
XEC,2014-11-17,116.38,116.77,114.45,115.2,1433895
XEL,2014-11-17,33.05,33.49,32.95,33.43,2533444
XLNX,2014-11-17,43.73,43.79,43.05,43.41,1613173
XL,2014-11-17,34.45,34.72,34.41,34.67,1549003
XOM,2014-11-17,94.85,95.14,94.19,95.11,8704386
XRAY,2014-11-17,52.17,52.69,51.97,52.61,781819
XRX,2014-11-17,53.68,54.2,53.4,53.96,1334019
XYL,2014-11-17,37.6,37.86,37.46,37.73,700862
YUM,2014-11-17,74.41,75.07,73.91,73.99,2213307
ZBH,2014-11-17,110.12,110.9,109.9372,110.68,964554
ZION,2014-11-17,29.06,29.11,28.69,28.89,1963512
ZTS,2014-11-17,43.86,44.43,42.98,44.23,9537394
AAL,2014-11-18,43.755,45.46,43.755,45.05,14219440
AAPL,2014-11-18,113.94,115.69,113.89,115.47,44223978
AAP,2014-11-18,145.44,146.52,145.44,146.24,736459
ABBV,2014-11-18,64.78,66.24,64.78,66.05,6432239
ABC,2014-11-18,89,89.97,88.67,89.76,1611233
ABT,2014-11-18,43.8,43.88,43.43,43.7,6725157
ACN,2014-11-18,84.65,84.77,84.08,84.3,2715543
ADBE,2014-11-18,69.86,71.08,69.86,70.83,2833165
ADI,2014-11-18,50.31,51.27,50.23,51.26,2333286
ADM,2014-11-18,51.91,52.25,51.78,52.01,2484534
ADP,2014-11-18,84.85,85.12,84.45,84.75,1807257
ADSK,2014-11-18,59.48,60.2,59.17,59.23,2378881
ADS,2014-11-18,281.6,283.04,280.535,282,356540
AEE,2014-11-18,43.1,43.61,42.89,43.33,1668728
AEP,2014-11-18,57.32,57.595,56.95,57.25,2367401
AES,2014-11-18,13.75,13.92,13.72,13.74,5609921
AET,2014-11-18,86.25,88.107,86.25,87.16,2534352
AFL,2014-11-18,59.14,59.28,58.95,59.1,1852004
AGN,2014-11-18,249.86,269.66,249.86,269.6,13033045
AIG,2014-11-18,54.12,54.2,53.795,53.89,7064300
AIV,2014-11-18,36.69,37.105,36.57,36.97,1544629
AIZ,2014-11-18,68,68.275,67.83,67.99,515240
AJG,2014-11-18,47.84,48.19,47.5901,47.81,626370
AKAM,2014-11-18,61.99,62.63,61.9235,62.16,893195
ALB,2014-11-18,61.56,61.979,61.47,61.69,1207870
ALGN,2014-11-18,54.4,55.11,54.1115,54.76,395707
ALK,2014-11-18,54.91,56.16,54.89,55.86,1186745
ALLE,2014-11-18,52.91,54.05,52.68,53.87,629255
ALL,2014-11-18,66.88,67.15,66.59,66.79,1802563
ALXN,2014-11-18,187.25,193.04,187.24,192.37,823543
AMAT,2014-11-18,22.48,22.85,22.35,22.68,9718560
AMD,2014-11-18,2.69,2.73,2.63,2.65,14975259
AME,2014-11-18,51,51.61,50.59,50.71,2650888
AMGN,2014-11-18,158.91,162.39,158.37,162.24,3135567
AMG,2014-11-18,195.39,198.235,195.39,197.76,252839
AMP,2014-11-18,129.09,131.24,128.84,130.31,784341
AMT,2014-11-18,99.69,100.82,99.51,100.65,1614149
AMZN,2014-11-18,323.99,329.56,323.25,324.93,3551161
ANDV,2014-11-18,72.69,74.797,72.1,72.96,4876124
ANSS,2014-11-18,79.67,80.71,79.67,79.93,390676
ANTM,2014-11-18,127.41,129.96,127.41,129.04,1416691
AON,2014-11-18,90.44,90.95,90.17,90.59,945447
AOS,2014-11-18,26.96,27.115,26.87,26.875,977464
APA,2014-11-18,71.79,72.68,71.21,72.07,3275068
APC,2014-11-18,88.57,90.27,88.31,89.39,3473439
APD,2014-11-18,136,139.24,135.79,138.9,1238663
APH,2014-11-18,50.79,51.88,50.71,51.55,1524630
ARE,2014-11-18,83.1,83.17,82.51,83.12,455364
ARNC,2014-11-18,50.46,51.63,50.46,51.48,4908804
ATVI,2014-11-18,19.99,20.18,19.91,20.01,6379753
AVB,2014-11-18,157.82,158.58,156.965,158.25,521767
AVGO,2014-11-18,88.35,91.77,88.34,91.41,2002706
AVY,2014-11-18,47.94,48.38,47.73,47.97,562357
AWK,2014-11-18,51.97,52.65,51.97,52.34,647120
AXP,2014-11-18,90.21,90.93,90.03,90.58,2175744
AYI,2014-11-18,137.05,139.2889,136.73,138.62,209697
AZO,2014-11-18,567.99,573.09,565.28,568.59,194940
A,2014-11-18,40.25,41.16,40.05,40.8,5891377
BAC,2014-11-18,17.07,17.22,17.06,17.14,39490695
BAX,2014-11-18,72.21,72.62,71.89,72.58,2092291
BA,2014-11-18,128.55,131.33,128.04,130.66,5701297
BBT,2014-11-18,37.33,37.62,37.3,37.44,2450334
BBY,2014-11-18,35.22,35.44,34.37,34.9,6420886
BDX,2014-11-18,129.54,131.145,129.25,130.94,1072330
BEN,2014-11-18,56.3,56.64,56.05,56.38,709474
BF.B,2014-11-18,47.02,47.21,46.725,47.04,587488
BIIB,2014-11-18,305.68,306.98,303.02,305.56,1643244
BK,2014-11-18,39.73,39.87,39.62,39.69,4472117
BLK,2014-11-18,347.38,348.71,346.75,347.94,379941
BLL,2014-11-18,32.205,32.69,32.205,32.465,2037030
BMY,2014-11-18,58.3,58.98,58.16,58.7,6699588
BRK.B,2014-11-18,145.74,146.4,145.29,145.81,2636700
BSX,2014-11-18,13.37,13.76,13.35,13.68,27529627
BWA,2014-11-18,56.27,57.608,56.27,57.24,2380885
BXP,2014-11-18,126.69,127.9,126.26,127.77,849219
CAG,2014-11-18,34.97,35.66,34.753,35.65,4326686
CAH,2014-11-18,80.29,81.2299,80.11,81.01,1219682
CAT,2014-11-18,101.7,102.45,101.31,102.04,2761245
CA,2014-11-18,29.87,30.16,29.83,30.01,3428133
CBG,2014-11-18,32.5,33.22,32.45,33.14,1439098
CBOE,2014-11-18,60.15,60.7,59.61,59.62,536894
CBS,2014-11-18,52.4,52.7,52.003,52.54,7083649
CB,2014-11-18,110.72,111.76,110.72,111.23,1026245
CCI,2014-11-18,80.19,80.73,79.34,80.52,1640470
CCL,2014-11-18,41.61,42.5,41.56,42.27,3545665
CDNS,2014-11-18,18.09,18.42,18.09,18.34,1930872
CELG,2014-11-18,104.68,107.03,104.28,106.78,3255060
CERN,2014-11-18,64.14,64.63,64.05,64.3,893419
CFG,2014-11-18,24.04,24.04,23.71,23.73,586010
CF,2014-11-18,54.112,54.672,53.577,53.938,3126495
CHD,2014-11-18,36.945,37.165,36.8,37.115,1124772
CHK,2014-11-18,23.43,23.48,22.7307,23.06,9034337
CHRW,2014-11-18,72.63,72.96,72.35,72.54,1149351
CHTR,2014-11-18,154.95,156.52,154.545,155.12,588557
CINF,2014-11-18,50.99,51.33,50.78,50.96,500052
CI,2014-11-18,102.97,104.55,102.97,103.95,1579716
CLX,2014-11-18,101.02,101.22,100.13,100.77,953447
CL,2014-11-18,68,68.11,67.63,67.97,1880835
CMA,2014-11-18,48.51,48.7,48.12,48.17,1433544
CMCSA,2014-11-18,27.1,27.29,26.885,27.21,27635616
CME,2014-11-18,84.39,84.45,83.34,83.71,1467302
CMG,2014-11-18,656,663.58,656,658.09,245390
CMI,2014-11-18,144.27,145.62,144.27,144.84,1185809
CMS,2014-11-18,32.79,32.97,32.57,32.77,1588912
CNC,2014-11-18,49.175,50.08,49.13,49.26,1560226
CNP,2014-11-18,24.37,24.66,24.24,24.59,2906222
COF,2014-11-18,81.5,82.03,81.25,81.29,2596058
COG,2014-11-18,33.43,34.04,33.1,33.27,4193699
COL,2014-11-18,83.77,84.075,83.56,83.92,858068
COO,2014-11-18,165.68,170.36,164.83,170.15,785445
COP,2014-11-18,71.53,72.15,71.07,71.67,5305708
COST,2014-11-18,138.48,139.34,138.04,139.21,1574757
COTY,2014-11-18,19,19.38,18.97,19.13,985792
CPB,2014-11-18,44.56,44.73,44.39,44.56,883045
CRM,2014-11-18,62.51,63.32,62.16,62.47,4131074
CSCO,2014-11-18,26.5,26.74,26.4,26.595,27223508
CSX,2014-11-18,36.41,36.89,36.41,36.67,4378347
CTAS,2014-11-18,71.7,72.52,71.38,71.98,610920
CTL,2014-11-18,40.87,41.22,40.63,41.09,2211575
CTSH,2014-11-18,53,53.22,52.57,52.74,3544461
CTXS,2014-11-18,65.6,66.05,64.75,65.06,2888969
CVS,2014-11-18,90.04,90.45,89.73,90.12,3938990
CVX,2014-11-18,115.97,116.63,115.25,115.47,5677322
CXO,2014-11-18,114.12,116.05,112.5,114.98,945276
C,2014-11-18,53.56,54.17,53.51,53.81,12910597
DAL,2014-11-18,43.53,45.21,43.53,44.79,12945342
DE,2014-11-18,86.81,87.52,86.45,87.29,2144234
DFS,2014-11-18,65.15,65.5,64.96,64.98,2098620
DGX,2014-11-18,63.1,64.239,63.1,64.09,1293589
DG,2014-11-18,65.16,66.21,65.01,66.17,3577114
DHI,2014-11-18,24.53,24.75,24.435,24.63,4053196
DHR,2014-11-18,82.5,82.91,82.28,82.58,1901452
DISCA,2014-11-18,32.79,33.57,32.415,33.36,4770646
DISCK,2014-11-18,31.5,32.82,31.48,32.69,3805785
DISH,2014-11-18,65.2,67.94,65.05,67.85,3049300
DIS,2014-11-18,90.33,90.69,90.13,90.28,4466404
DLR,2014-11-18,69.21,69.34,68.2707,69.01,754705
DLTR,2014-11-18,61.47,62.1,61.33,61.99,2628183
DOV,2014-11-18,80.74,81.39,80.53,80.71,1176232
DPS,2014-11-18,71.16,71.45,70.67,70.9,1970650
DRE,2014-11-18,18.88,19.07,18.85,18.94,2120655
DRI,2014-11-18,55.42,55.69,55.3184,55.57,1570724
DTE,2014-11-18,81.39,81.935,80.67,81.51,1795772
DUK,2014-11-18,80.45,80.88,79.88,80.31,3762494
DVA,2014-11-18,75.42,75.81,75.01,75.23,1834808
DVN,2014-11-18,63.59,64.88,63.28,64.49,3649541
D,2014-11-18,72.08,72.61,71.81,72.2,1677147
EA,2014-11-18,41.82,42.89,41.72,42.87,4571849
EBAY,2014-11-18,54.81,55.66,54.7,55.38,6966172
ECL,2014-11-18,112.44,113.39,112,113.18,893162
ED,2014-11-18,62.84,63.26,62.44,63.03,2166792
EFX,2014-11-18,77.99,79,77.7,78.76,545400
EIX,2014-11-18,62.77,63.06,62.2,62.7,2121006
EL,2014-11-18,71.06,72.4,71.06,72.03,2896859
EMN,2014-11-18,84.1,85.59,83.7,85.49,951412
EMR,2014-11-18,63.63,64.36,63.54,64.04,2515704
EOG,2014-11-18,96.32,98.26,96.09,97.67,3917678
EQIX,2014-11-18,223.77,226.74,223.04,225.11,440857
EQR,2014-11-18,69.5,70.37,69.25,70.18,1942989
EQT,2014-11-18,92.6,94.29,91.27,93.58,1930810
ESRX,2014-11-18,78.88,79.75,78.85,79.31,3554939
ESS,2014-11-18,200.49,202.04,200.29,201.21,221108
ES,2014-11-18,49.61,49.96,49.35,49.78,1048600
ETFC,2014-11-18,22.89,23.3,22.86,22.91,1982253
ETN,2014-11-18,66.95,67.55,66.5901,67.41,1982893
ETR,2014-11-18,83.46,84.44,82.87,83.9,1237480
EW,2014-11-18,63.26,63.98,63.025,63.94,970836
EXC,2014-11-18,35.82,36.14,35.67,35.79,4759412
EXPD,2014-11-18,43.82,44.17,43.74,43.92,936757
EXPE,2014-11-18,86.56,88.74,86.5,88.37,1644775
EXR,2014-11-18,57.73,58.37,57.61,58.24,744966
FAST,2014-11-18,44.22,44.89,44.22,44.35,1325977
FBHS,2014-11-18,42.2,43.2,42.01,42.96,886669
FB,2014-11-18,74.45,74.8,73.9,74.34,20696643
FCX,2014-11-18,28.5,28.6,28.02,28.19,11127478
FDX,2014-11-18,171.29,172.81,171.19,172,1032082
FE,2014-11-18,36.43,36.85,36.21,36.69,2447420
FFIV,2014-11-18,127.92,128.85,127.51,127.84,622677
FISV,2014-11-18,70.22,70.85,70.03,70.5,790269
FIS,2014-11-18,59.36,59.96,59.25,59.8,1203600
FITB,2014-11-18,20.15,20.3,20.08,20.19,2777422
FLIR,2014-11-18,32.14,32.36,31.92,31.97,523430
FLR,2014-11-18,64.1,65.98,64.1,65.94,2308801
FLS,2014-11-18,66.21,67.51,66.06,66.5,981583
FL,2014-11-18,54.91,55.03,54.44,54.83,3137865
FMC,2014-11-18,56.43,56.96,56.29,56.79,1461270
FOXA,2014-11-18,35.29,35.41,34.945,35.3,9487478
FOX,2014-11-18,33.82,33.94,33.51,33.77,2536827
FRT,2014-11-18,132.01,132.61,131.52,132.13,337252
FTI,2014-11-18,54.63,55.44,54.55,54.65,2155418
F,2014-11-18,15.7,15.75,15.25,15.5,43650757
GD,2014-11-18,142.24,144.7,141.93,143.93,1349062
GE,2014-11-18,26.7,27.05,26.69,27.01,36774056
GGP,2014-11-18,25.83,26.015,25.73,25.91,2506197
GILD,2014-11-18,101.69,103.97,100.82,103.71,20166988
GIS,2014-11-18,51.42,51.715,51.26,51.59,2215294
GLW,2014-11-18,20.38,20.565,20.35,20.42,6255731
GM,2014-11-18,32.41,32.49,31.87,32.27,9766095
GOOGL,2014-11-18,547.93,552.79,543.8,544.51,1822166
GOOG,2014-11-18,537.5,541.94,534.17,535.03,1957664
GPC,2014-11-18,99.63,100.53,99.41,100.12,375557
GPN,2014-11-18,41.705,41.95,41.6501,41.73,739470
GPS,2014-11-18,39.13,39.5,39.05,39.35,2412532
GRMN,2014-11-18,56.08,56.82,55.63,56.64,1155735
GS,2014-11-18,189.62,190.66,189.59,189.64,1812415
GT,2014-11-18,25.3,25.94,25.3,25.725,3373414
GWW,2014-11-18,244.9,246.2499,242.97,243.33,328918
HAL,2014-11-18,50.24,50.42,48.46,48.54,43671741
HAS,2014-11-18,56.19,56.65,55.86,56.12,1103857
HBAN,2014-11-18,10.11,10.17,10.075,10.14,6613626
HBI,2014-11-18,27.6225,27.815,27.59,27.6075,2871336
HCA,2014-11-18,65.81,67.96,65.81,67.23,5835699
HCN,2014-11-18,72.12,72.81,71.77,72.43,1948894
HCP,2014-11-18,44.21,44.315,43.96,44.04,2269810
HD,2014-11-18,97.15,97.71,86.78,95.98,10387062
HES,2014-11-18,81.25,82.55,80.87,81.9,2993667
HIG,2014-11-18,40.12,40.6,40.08,40.54,2757026
HII,2014-11-18,108.51,108.998,108.16,108.69,299470
HOG,2014-11-18,68.54,68.98,68.29,68.81,1005976
HOLX,2014-11-18,26.32,26.76,26.25,26.64,1392124
HON,2014-11-18,96.25,97.24,96.09,96.83,2227922
HP,2014-11-18,76.26,78.99,76.26,77.9,2326691
HRB,2014-11-18,32.41,32.58,32.37,32.5,1132532
HRL,2014-11-18,27.555,27.595,27.335,27.555,1731294
HRS,2014-11-18,69.91,71.34,69.89,70.82,660593
HSIC,2014-11-18,65.47,66.235,65.315,66.195,862418
HST,2014-11-18,22.62,22.81,22.54,22.76,4489427
HSY,2014-11-18,96.55,96.81,96,96.51,626141
HUM,2014-11-18,137.91,140.76,137.56,139.29,1114654
IBM,2014-11-18,164.73,164.75,161.89,161.89,5412495
ICE,2014-11-18,44.44,44.702,43.966,43.99,3317465
IDXX,2014-11-18,74.68,75.4725,74.625,74.985,935350
IFF,2014-11-18,98.04,98.94,97.57,98.83,463857
ILMN,2014-11-18,183,191.95,182.96,189.85,1181058
INCY,2014-11-18,69.82,71.27,69.1,69.64,2176937
INFO,2014-11-18,24.85,25.8,24.846,25.34,422511
INTC,2014-11-18,34.19,34.9,34.16,34.71,30676720
INTU,2014-11-18,91.01,91.76,90.94,91.34,1577086
IPG,2014-11-18,19.62,19.945,19.61,19.84,2432207
IP,2014-11-18,54.8,55.13,54.6,54.98,3586706
IQV,2014-11-18,56.47,57.49,56.29,57.33,882801
IRM,2014-11-18,37.88,37.97,37.54,37.74,2116837
IR,2014-11-18,62.66,63.21,62.35,62.76,1322334
ISRG,2014-11-18,170.1165,172.6165,169.9998,172.0632,667008
ITW,2014-11-18,94.02,94.96,93.95,94.71,1663748
IT,2014-11-18,86.64,87.11,85.74,85.85,409961
IVZ,2014-11-18,39.81,40.02,39.65,39.8,3669288
JBHT,2014-11-18,79.86,80.18,79.71,79.93,753117
JCI,2014-11-18,44.5654,44.6283,43.8586,43.9267,3010079
JEC,2014-11-18,47.28,48.39,46.72,47.7,2297195
JNJ,2014-11-18,108.13,109.06,107.72,108.83,5407151
JNPR,2014-11-18,21.27,21.71,21.19,21.58,5535101
JPM,2014-11-18,60.35,60.82,60.2,60.53,8899839
JWN,2014-11-18,73.02,73.68,72.69,73.52,1319447
KEY,2014-11-18,13.26,13.3379,13.19,13.31,11595205
KIM,2014-11-18,24.81,24.98,24.72,24.85,2051548
KLAC,2014-11-18,78.99,80.91,78.99,80.71,1309126
KMB,2014-11-18,113.82,113.82,113.06,113.6,1454283
KMI,2014-11-18,40.2,40.86,40.17,40.41,20728451
KMX,2014-11-18,54.73,55.43,54.37,55.13,1148387
KORS,2014-11-18,72.5,73.31,72.32,72.93,3199148
KO,2014-11-18,42.95,43.86,42.75,43.53,26143194
KR,2014-11-18,29.145,29.35,29.05,29.26,8561520
KSS,2014-11-18,57.14,57.33,56.32,57.13,2084223
KSU,2014-11-18,124.7,125.38,123.58,123.72,783429
K,2014-11-18,65.2,66.19,65.11,65.6,2805202
LB,2014-11-18,77.34,77.9,76.85,77.33,1883886
LEG,2014-11-18,41.19,41.47,41.03,41.05,601710
LEN,2014-11-18,44.6667,45.1274,44.6274,44.7941,1960101
LH,2014-11-18,100.43,101.34,100,101.18,1201832
LKQ,2014-11-18,28.83,29.18,28.7101,28.955,1274737
LLL,2014-11-18,119.87,121.63,119.8,120.92,1469383
LLY,2014-11-18,67.19,68,67.01,67.78,3705553
LMT,2014-11-18,185.28,187.24,184.5,186.56,1775200
LNC,2014-11-18,56.01,56.79,55.95,56.31,1343431
LNT,2014-11-18,31.01,31.4,30.87,31.28,1501064
LOW,2014-11-18,58.21,58.7,57.961,58.53,6583341
LRCX,2014-11-18,77.98,79.74,77.97,79.29,1350032
LUK,2014-11-18,24.2,24.61,24.17,24.53,760044
LUV,2014-11-18,39.15,39.88,39.06,39.67,5790878
LYB,2014-11-18,88.09,89.63,88.07,89.04,4714165
L,2014-11-18,42.64,42.78,42.5,42.68,749971
MAA,2014-11-18,71.48,72.67,71.28,72.47,521400
MAC,2014-11-18,68.89,69.92,68.4773,69.88,1200445
MAR,2014-11-18,76.89,77.22,76.51,76.94,2442920
MAS,2014-11-18,23.01,23.58,22.99,23.39,4612890
MAT,2014-11-18,30.93,31.09,30.72,30.895,2313102
MA,2014-11-18,83.25,84.24,83.18,83.9,3142917
MCD,2014-11-18,96.04,96.95,95.37,96.41,6268097
MCHP,2014-11-18,43.59,44.22,43.5,44.025,3816615
MCK,2014-11-18,204.38,208,203.53,207.99,1297327
MCO,2014-11-18,100.62,102.24,100.3,101.84,1139376
MDLZ,2014-11-18,38.15,38.865,38.1,38.695,8284822
MDT,2014-11-18,69.39,72.74,68.83,72.47,12950256
MET,2014-11-18,54.63,55.05,54.5,54.78,4154253
MGM,2014-11-18,22.29,22.52,21.96,22.39,6946370
MHK,2014-11-18,141.8,143.35,141.8,142.72,443793
MKC,2014-11-18,72.6,72.76,72.34,72.5,894032
MLM,2014-11-18,126,127.57,125.78,127.5,606735
MMC,2014-11-18,55.85,56.22,55.62,55.91,1238352
MMM,2014-11-18,158.88,160.46,158.85,160.15,2312206
MNST,2014-11-18,36.5033,36.89,36.2033,36.5833,2203869
MON,2014-11-18,118.72,119.8,118.5,119.33,2721570
MOS,2014-11-18,45.5,47.24,45.49,46.77,5766396
MO,2014-11-18,49.2,49.435,49.12,49.27,6095951
MPC,2014-11-18,46.46,47.32,46.17,46.94,8154462
MRK,2014-11-18,59.49,60.13,59.15,59.89,7668095
MRO,2014-11-18,31.73,32.24,31.68,32.06,5513546
MSFT,2014-11-18,49.13,49.325,48.7,48.74,23996457
MSI,2014-11-18,65.4,66.23,65.27,66,1394346
MS,2014-11-18,35.66,35.81,35.47,35.47,5319593
MTB,2014-11-18,124.64,125,124.07,124.76,683391
MTD,2014-11-18,288.25,293.67,288.25,291.65,198821
MU,2014-11-18,32.3,33.15,32.3,32.87,15539673
MYL,2014-11-18,55.48,56.7,55.05,56.24,4137823
M,2014-11-18,61,61.65,60.96,61.45,5479609
NAVI,2014-11-18,20.71,21.055,20.66,20.87,1472078
NBL,2014-11-18,54.75,55.42,54.26,55.01,1934772
NCLH,2014-11-18,41.39,41.9568,41.32,41.77,926620
NDAQ,2014-11-18,43.81,44.01,43.71,43.99,953927
NEE,2014-11-18,103.35,103.79,102.71,103.34,1614301
NEM,2014-11-18,19.57,19.96,19.34,19.9,10335899
NFLX,2014-11-18,54.4285,54.9857,54.3614,54.4328,7927178
NFX,2014-11-18,32.56,33.33,32.03,33.02,2138981
NI,2014-11-18,41.24,41.43,40.99,41.07,3689318
NKE,2014-11-18,47.995,48.425,47.88,48.235,4803484
NLSN,2014-11-18,41.41,41.95,41.41,41.81,2227031
NOC,2014-11-18,136.2,138.35,135.82,138.08,1200971
NOV,2014-11-18,71.84,72.58,71.47,72.05,3271838
NRG,2014-11-18,31.13,32.06,31.13,31.74,3203237
NSC,2014-11-18,115.78,116.41,114.84,115.38,1055356
NTAP,2014-11-18,42.2,42.2,41.8401,41.89,2139656
NTRS,2014-11-18,67.94,68.42,67.49,68.12,967925
NUE,2014-11-18,53.95,54.47,53.95,54.36,1127311
NVDA,2014-11-18,19.71,20.22,19.66,20.17,5194312
NWL,2014-11-18,35.64,35.75,35.43,35.48,1426828
NWSA,2014-11-18,14.98,15.12,14.96,15.01,6601025
NWS,2014-11-18,14.9,15,14.83,14.91,1958365
OKE,2014-11-18,56.01,56.75,55.92,56.48,1161429
OMC,2014-11-18,74.3,74.86,74.01,74.6,1124562
ORCL,2014-11-18,41.19,41.4751,41.11,41.26,9328276
ORLY,2014-11-18,177.18,178.98,177.18,178.57,421643
OXY,2014-11-18,86.15,87.05,85.69,86.66,4974367
O,2014-11-18,46.12,46.47,46.04,46.11,1683237
PAYX,2014-11-18,47.3,47.66,47.25,47.49,1931402
PBCT,2014-11-18,14.87,14.91,14.78,14.805,1400707
PCAR,2014-11-18,66.46,66.94,66.375,66.54,1230255
PCG,2014-11-18,50.66,50.74,50.365,50.42,2982881
PCLN,2014-11-18,1164.99,1175,1158.6,1166.83,551849
PDCO,2014-11-18,46.26,47.09,46.24,46.61,1389939
PEG,2014-11-18,40.54,40.86,40.26,40.58,3036598
PEP,2014-11-18,98.42,98.5,97.86,97.94,3908644
PFE,2014-11-18,30.49,30.68,30.3,30.59,20237580
PFG,2014-11-18,52.93,53.39,52.8,53.08,697922
PGR,2014-11-18,27.04,27.3,26.94,27.2,2359243
PG,2014-11-18,88.02,88.18,87.49,87.95,6419641
PHM,2014-11-18,21,21.33,20.93,21.3,6274612
PH,2014-11-18,128.85,130.861,128.43,130.47,1497219
PKG,2014-11-18,72.74,73.8,72.56,73.6,693271
PKI,2014-11-18,43.37,44.03,43.33,43.86,541011
PLD,2014-11-18,41.09,41.48,40.985,41.38,1650405
PM,2014-11-18,87.47,87.6021,87.09,87.13,3653738
PNC,2014-11-18,87.27,87.78,87.22,87.43,2028440
PNR,2014-11-18,68.95,69.2,68.41,68.51,1035713
PNW,2014-11-18,61.97,62.56,61.58,62.24,663200
PPG,2014-11-18,102.475,104.375,102.175,104.25,1803044
PPL,2014-11-18,35.72,35.92,35.5,35.62,3325803
PRGO,2014-11-18,152.9,160.16,152.88,159.94,1347712
PRU,2014-11-18,83.88,84.691,83.81,84,1965318
PSA,2014-11-18,186.57,187.53,185.9,186.46,450793
PSX,2014-11-18,73.15,74.54,72.82,73.96,4730122
PVH,2014-11-18,121.57,122.35,120.36,121.79,730466
PWR,2014-11-18,33.2,33.64,33.2,33.37,1468899
PXD,2014-11-18,165,167.92,164,166.96,1740685
PX,2014-11-18,126.56,128.23,126.07,127.83,1291583
QCOM,2014-11-18,70.24,72.06,70.24,72.01,10991790
RCL,2014-11-18,68.89,70.33,68.79,69.82,1615867
REGN,2014-11-18,399.99,414.67,399.18,413.22,977753
REG,2014-11-18,60.49,60.7536,60.27,60.36,620430
RE,2014-11-18,170.07,172.25,170.01,170.95,194483
RF,2014-11-18,10.08,10.145,10.08,10.09,7941815
RHI,2014-11-18,57.48,58.3,57.445,57.46,1151554
RHT,2014-11-18,63.03,63.62,63,63.22,1595686
RJF,2014-11-18,56.13,56.67,56.13,56.23,397865
RL,2014-11-18,175.58,176.72,174.64,176.56,723652
RMD,2014-11-18,51.99,52.59,51.91,52.32,1279078
ROK,2014-11-18,110.36,111.44,110.2026,110.89,880447
ROP,2014-11-18,156.57,158.07,156.13,156.28,386540
ROST,2014-11-18,40,40.785,39.735,40.64,3416788
RRC,2014-11-18,71.96,72.74,70.72,71.46,1867976
RSG,2014-11-18,39.78,39.95,39.59,39.65,1200897
RTN,2014-11-18,103.2,104.91,102.915,104.13,2204987
SBAC,2014-11-18,113.3,115.36,113.3,114.89,869298
SBUX,2014-11-18,38.815,39,38.6575,38.785,5755816
SCG,2014-11-18,56.45,56.88,55.92,56.63,753571
SCHW,2014-11-18,28.55,28.9,28.54,28.76,3837047
SEE,2014-11-18,38.12,38.75,37.97,38.64,2326074
SHW,2014-11-18,239.2,241.58,239.13,241.32,350644
SIG,2014-11-18,120.31,120.72,118.975,119.86,706172
SJM,2014-11-18,101.61,102.06,101.43,101.97,603912
SLB,2014-11-18,96.67,96.67,94.95,95.28,5975664
SLG,2014-11-18,113.48,114.62,113.17,114.33,591337
SNA,2014-11-18,135,136.49,134.75,136.02,272101
SNI,2014-11-18,74.83,75.11,74.09,74.88,878054
SNPS,2014-11-18,41.87,42.39,41.87,42.08,473197
SO,2014-11-18,47.3,47.49,46.981,47.25,3837013
SPGI,2014-11-18,91.19,92.98,90.68,92.36,1112879
SPG,2014-11-18,178.87,179.6,178.01,179.19,808843
SRCL,2014-11-18,127.59,128.24,127.16,127.19,307454
SRE,2014-11-18,109.96,111.11,109.52,110.48,607865
STI,2014-11-18,39.46,39.815,39.45,39.62,1447676
STT,2014-11-18,75.68,76.24,75.54,75.86,1712881
STX,2014-11-18,64.13,65,64.04,64.65,2853050
STZ,2014-11-18,94.26,94.26,93.38,93.78,904261
SWKS,2014-11-18,62.2,63.97,62.184,63.9,4050735
SWK,2014-11-18,95.3,96.375,94.99,95.12,1104773
SYF,2014-11-18,29.21,29.43,28.785,28.95,948922
SYK,2014-11-18,88.58,90.3,88.4,90.16,1289617
SYMC,2014-11-18,25.22,25.66,25.18,25.46,3380419
SYY,2014-11-18,38.95,39.22,38.792,39.14,2409470
TAP,2014-11-18,77.75,77.85,76.31,76.33,1208138
TDG,2014-11-18,192.77,194.59,191.76,192.29,518226
TEL,2014-11-18,61.09,61.96,61.06,61.72,1630988
TGT,2014-11-18,66.96,67.76,66.5,67.51,5581483
TIF,2014-11-18,101.52,102.65,101.24,102.02,660188
TJX,2014-11-18,60.98,62,59.69,61.64,15927405
TMK,2014-11-18,53.39,53.73,53.26,53.5,445531
TMO,2014-11-18,118.43,120.88,118.31,120.5,2126282
TPR,2014-11-18,35.1,35.495,34.92,35.3,3739888
TRIP,2014-11-18,68.31,70.48,68.31,70.21,3015802
TROW,2014-11-18,81.86,82.45,81.86,82.02,925489
TRV,2014-11-18,102.57,103.3,102.45,102.85,1787247
TSCO,2014-11-18,74.45,75.24,74.31,74.37,965116
TSN,2014-11-18,43,43.35,42.17,42.65,7350182
TSS,2014-11-18,32.93,33.01,32.705,32.77,854443
TWX,2014-11-18,80.19,80.91,79.78,80.5,3668773
TXN,2014-11-18,51.55,52.08,51.35,51.84,4627344
TXT,2014-11-18,41.9,42.675,41.76,42.45,1446354
T,2014-11-18,35.77,35.87,35.62,35.72,17124511
UAA,2014-11-18,34.625,34.825,34.25,34.685,3353378
UAL,2014-11-18,56.23,58.86,56.04,58.29,6592842
UDR,2014-11-18,30.11,30.2,29.95,30.08,1392636
UHS,2014-11-18,101.17,103.86,100.74,103.5,927437
ULTA,2014-11-18,124.2,125.17,123.5303,124.88,602570
UNH,2014-11-18,96.99,98.61,96.85,98.19,4320839
UNM,2014-11-18,33.86,33.97,33.73,33.78,1391817
UNP,2014-11-18,120.62,121.16,120.12,120.62,2390695
UPS,2014-11-18,106.82,106.91,105.97,106.03,3360696
URI,2014-11-18,113.17,114.6,112.57,114.17,877314
USB,2014-11-18,43.73,44.1,43.71,43.98,4526395
UTX,2014-11-18,107.7,109.09,107.29,108.8,2679269
VAR,2014-11-18,87.5,88.61,87.13,88.35,590679
VFC,2014-11-18,71.5,72.8,71.34,72.43,1577586
VIAB,2014-11-18,74.04,74.32,73.49,73.75,3397873
VLO,2014-11-18,49.7,50.4,49.625,50.06,5928769
VMC,2014-11-18,65.93,67.21,65.93,67.1,1369445
VNO,2014-11-18,107.99,109.4,107.69,109.2,750110
VRSK,2014-11-18,63,63.33,62.58,62.69,656413
VRSN,2014-11-18,60.57,61.25,60.47,60.6,1162409
VRTX,2014-11-18,111.17,112.595,109.87,111.04,1815113
VTR,2014-11-18,68.85,69.24,68.45,69.03,1090177
VZ,2014-11-18,51.42,51.42,51.06,51.22,8995807
V,2014-11-18,62.4475,62.933,62.2675,62.4325,7648780
WAT,2014-11-18,112.37,114.31,112.12,114.09,496182
WBA,2014-11-18,66.64,68.63,66.42,68.06,5489144
WDC,2014-11-18,98.38,101.2,98.14,100.39,2022073
WEC,2014-11-18,48.66,48.98,48.42,48.8,1733965
WFC,2014-11-18,53.1,53.5,53.03,53.27,12588795
WHR,2014-11-18,175.57,177.94,175.57,177.22,792575
WMB,2014-11-18,54.44,55.08,54.23,54.54,5106637
WMT,2014-11-18,83.5,83.92,83.34,83.79,6096432
WM,2014-11-18,49.16,49.27,49.04,49.1,1453100
WU,2014-11-18,18.22,18.39,18.12,18.13,5182631
WYNN,2014-11-18,181.1,183.12,179.33,182.08,1445341
WYN,2014-11-18,79.14,80.63,79.14,80.29,658755
WY,2014-11-18,34.02,34.48,34.01,34.39,2794200
XEC,2014-11-18,114.6,116.83,113.91,115.1,837200
XEL,2014-11-18,33.52,33.9,33.35,33.72,2847555
XLNX,2014-11-18,44.09,44.52,43.573,44.32,2696970
XL,2014-11-18,34.66,34.95,34.64,34.83,1425437
XOM,2014-11-18,95.08,95.75,94.53,94.87,9272445
XRAY,2014-11-18,52.68,53.33,52.46,53.11,737252
XRX,2014-11-18,54,55,53.84,54.52,1377549
XYL,2014-11-18,37.71,38.49,37.55,38.21,908406
YUM,2014-11-18,73.99,74.58,73.67,74.19,2586790
ZBH,2014-11-18,110.25,111.97,110.14,111.5,688679
ZION,2014-11-18,28.92,29.14,28.92,28.995,1069486
ZTS,2014-11-18,44.879,44.94,43.03,44.19,12181375
AAL,2014-11-19,44.83,45.4,44.04,44.1,11291063
AAPL,2014-11-19,115.44,115.74,113.8,114.67,41869160
AAP,2014-11-19,146,146.15,144.08,144.74,813099
ABBV,2014-11-19,65.88,66.148,65.22,65.5,5710909
ABC,2014-11-19,89.44,89.9399,88.89,89.32,2207291
ABT,2014-11-19,43.79,43.79,43.351,43.43,3768012
ACN,2014-11-19,84.06,84.2,83.46,83.64,2117367
ADBE,2014-11-19,71.01,71.055,70.42,70.82,2193796
ADI,2014-11-19,51.42,51.44,50.5,50.75,1795032
ADM,2014-11-19,52,52.28,51.79,52.22,2031634
ADP,2014-11-19,84.79,84.79,84.06,84.27,2362385
ADSK,2014-11-19,59.42,59.44,58.84,59.1,2122094
ADS,2014-11-19,280.96,281.76,278.73,280.62,410615
AEE,2014-11-19,43.12,43.22,42.765,43.04,1062285
AEP,2014-11-19,57.2,57.36,56.84,57.24,2302049
AES,2014-11-19,13.68,13.92,13.54,13.92,5654869
AET,2014-11-19,87.03,87.05,85.4501,85.55,1841539
AFL,2014-11-19,59.1,59.16,58.86,59.06,1489185
AGN,2014-11-19,269,270.34,264.02,266.04,6657388
AIG,2014-11-19,53.8,54.12,53.66,54.02,6351118
AIV,2014-11-19,36.93,37.22,36.46,36.53,1338361
AIZ,2014-11-19,67.93,68,67.62,67.7,434732
AJG,2014-11-19,47.71,47.88,47.41,47.73,314256
AKAM,2014-11-19,62.14,62.14,61.42,61.565,882429
ALB,2014-11-19,61.74,61.78,61.16,61.55,1336374
ALGN,2014-11-19,54.58,54.58,53.89,54.415,374577
ALK,2014-11-19,55.5,55.75,54.58,54.8,1669903
ALLE,2014-11-19,53.94,54.32,53.54,54,757951
ALL,2014-11-19,66.99,67.4,66.68,67.37,1877550
ALXN,2014-11-19,190.37,194.26,189.3701,191.96,633924
AMAT,2014-11-19,22.72,22.75,22.53,22.59,9928981
AMD,2014-11-19,2.68,2.68,2.61,2.63,10323256
AME,2014-11-19,50.69,51.11,50.3,51,942195
AMGN,2014-11-19,161.28,163.28,160.37,162.64,2422850
AMG,2014-11-19,196.82,198.31,195.83,197.95,211842
AMP,2014-11-19,129.82,130.43,129.11,130.01,536202
AMT,2014-11-19,100.92,100.98,99.96,100.81,1401021
AMZN,2014-11-19,327.25,328.4,324.02,326.54,3281614
ANDV,2014-11-19,72.92,74.77,72.42,74.57,2411129
ANSS,2014-11-19,79.94,79.975,79.31,79.76,569932
ANTM,2014-11-19,128.59,128.6873,125.72,125.82,1518145
AON,2014-11-19,90.29,90.75,90.04,90.39,1032107
AOS,2014-11-19,26.75,26.75,26.475,26.65,788240
APA,2014-11-19,72.4,72.4,71.41,72.05,4645121
APC,2014-11-19,89.83,90.82,88.69,90.26,3006447
APD,2014-11-19,139.9,142.49,139.83,142.14,1847888
APH,2014-11-19,51.47,51.63,51.245,51.53,1236544
ARE,2014-11-19,82.97,83.16,82.41,82.57,352098
ARNC,2014-11-19,51.39,51.39,49.86,50.07,5288010
ATVI,2014-11-19,20.32,20.32,19.53,19.57,10537886
AVB,2014-11-19,157.75,158.56,156.7,156.87,408401
AVGO,2014-11-19,91.51,92,89.1,89.25,1876347
AVY,2014-11-19,47.89,48.06,47.61,47.94,559425
AWK,2014-11-19,52.32,52.66,52.11,52.43,521418
AXP,2014-11-19,90.3,90.76,90.02,90.5,2661218
AYI,2014-11-19,138.62,140.06,137.3,138.82,269368
AZO,2014-11-19,570.63,572.17,567.12,568.51,139124
A,2014-11-19,40.82,41.33,40.7,40.8,4012147
BAC,2014-11-19,17.145,17.15,17.01,17.06,49441553
BAX,2014-11-19,72.5,72.74,72.2,72.46,2187397
BA,2014-11-19,130.59,132.74,130.25,131.61,5037575
BBT,2014-11-19,37.42,37.63,37.19,37.58,3310319
BBY,2014-11-19,35.2,36.35,34.9,35.54,13691849
BDX,2014-11-19,131.01,131.07,129.39,130.11,1094347
BEN,2014-11-19,56.41,56.5,55.79,56.42,1081455
BF.B,2014-11-19,46.955,47.1292,46.655,47.045,656152
BIIB,2014-11-19,304.6,305.5,302.1,303.61,1956845
BK,2014-11-19,39.54,39.87,39.33,39.79,4779383
BLK,2014-11-19,347,347.22,343.2,346.36,325362
BLL,2014-11-19,32.5,32.5,32.18,32.25,1981206
BMY,2014-11-19,58.58,58.83,58.22,58.81,6554502
BRK.B,2014-11-19,145.86,146.08,145.03,145.65,2371400
BSX,2014-11-19,13.67,13.68,13.04,13.09,21932868
BWA,2014-11-19,57.19,57.215,56.43,57.09,2178420
BXP,2014-11-19,127.43,128.83,127.07,127.91,1046907
CAG,2014-11-19,35.62,35.91,35.4,35.57,3491977
CAH,2014-11-19,81.03,81.04,79.62,79.73,1836588
CAT,2014-11-19,101.86,102.3,100.89,101.3,4679108
CA,2014-11-19,29.88,30.105,29.75,30.02,2667596
CBG,2014-11-19,33.2,33.2,32.83,32.92,845788
CBOE,2014-11-19,59.45,59.99,58.995,59.86,711929
CBS,2014-11-19,52.35,53.36,52.17,53.34,6380226
CB,2014-11-19,110.98,112.33,110.84,112.32,1949564
CCI,2014-11-19,80.42,81,80.27,80.77,1960987
CCL,2014-11-19,41.76,41.88,41.52,41.59,4427171
CDNS,2014-11-19,18.39,18.39,18.11,18.16,1472007
CELG,2014-11-19,106.415,107.71,105.5,106.98,2915100
CERN,2014-11-19,64.29,64.32,63.4401,63.57,1109377
CFG,2014-11-19,23.8,24,23.51,23.72,812772
CF,2014-11-19,55.068,55.728,54.014,54.406,3425475
CHD,2014-11-19,37.315,37.525,36.96,37.525,1168976
CHK,2014-11-19,23.34,23.43,22.86,23.05,11028577
CHRW,2014-11-19,72.37,72.6399,71.43,71.48,1443990
CHTR,2014-11-19,154.9,158.78,154.9,158.63,649052
CINF,2014-11-19,50.82,50.95,50.425,50.78,764691
CI,2014-11-19,103.98,103.98,102.37,102.63,1419215
CLX,2014-11-19,101,101,100.2,100.8,940952
CL,2014-11-19,67.92,68.32,67.64,68.29,2136701
CMA,2014-11-19,48.21,48.28,47.65,47.93,2115589
CMCSA,2014-11-19,27.165,27.205,26.955,27.19,33381012
CME,2014-11-19,83.51,84.02,82.72,83.78,1510637
CMG,2014-11-19,659.99,660.95,654.28,658.56,234187
CMI,2014-11-19,144.8,144.8,142.9701,143.14,1220208
CMS,2014-11-19,32.68,32.82,32.5,32.68,1404893
CNC,2014-11-19,49.14,49.425,48.835,49.235,1087196
CNP,2014-11-19,24.5,24.63,24.34,24.38,2604769
COF,2014-11-19,81.4,81.46,80.48,80.64,2173192
COG,2014-11-19,33.67,34.5,33.45,34.04,5757187
COL,2014-11-19,83.92,84.37,83.49,84.34,655780
COO,2014-11-19,170.28,171.54,166.78,167.93,705742
COP,2014-11-19,72.36,72.48,71.32,72.13,6372640
COST,2014-11-19,139.09,140.1435,139.09,140.01,1362597
COTY,2014-11-19,19.44,19.6,19.2,19.44,1555007
CPB,2014-11-19,44.47,44.85,44.31,44.83,946303
CRM,2014-11-19,62.18,62.21,60.45,61.02,7256345
CSCO,2014-11-19,26.58,26.62,26.3,26.59,19882486
CSX,2014-11-19,36.61,36.9,36.31,36.87,4227377
CTAS,2014-11-19,71.84,72,71.05,71.79,616433
CTL,2014-11-19,41.09,41.129,40.7696,41.12,2649839
CTSH,2014-11-19,52.5,52.71,51.94,52.43,3642328
CTXS,2014-11-19,65.15,65.17,64,64.62,1385149
CVS,2014-11-19,90.06,90.37,89.34,89.59,4060510
CVX,2014-11-19,115.97,116.68,115.07,116.47,4270319
CXO,2014-11-19,115.24,117.15,112.97,115.16,970950
C,2014-11-19,53.83,53.83,53.38,53.66,8664949
DAL,2014-11-19,44.33,44.949,43.86,44.45,9762123
DE,2014-11-19,87.24,87.33,86.18,86.33,2854928
DFS,2014-11-19,64.97,64.97,64.095,64.4,2397679
DGX,2014-11-19,63.95,64.0399,63.04,63.48,1682119
DG,2014-11-19,64.79,66.29,62.62,66.1,14828334
DHI,2014-11-19,24.57,24.9299,24.57,24.86,4962448
DHR,2014-11-19,82.58,82.77,82.15,82.57,1487542
DISCA,2014-11-19,33.17,33.46,32.76,32.97,4012637
DISCK,2014-11-19,32.59,32.72,32.06,32.49,2627997
DISH,2014-11-19,69,75.26,69,74.66,15299203
DIS,2014-11-19,90.26,90.28,89.185,89.82,7709962
DLR,2014-11-19,68.78,69.15,68.3,68.55,806512
DLTR,2014-11-19,62.4,62.66,61.38,62.63,3907360
DOV,2014-11-19,80.55,80.8,80.06,80.69,804787
DPS,2014-11-19,71.17,71.2,70.6899,71.18,2333062
DRE,2014-11-19,18.95,19,18.8,18.88,1800178
DRI,2014-11-19,55.41,55.9,55.4,55.61,1212383
DTE,2014-11-19,81.22,81.5476,80.68,81.21,1130665
DUK,2014-11-19,80.2,80.68,79.69,80.38,2756427
DVA,2014-11-19,75.24,75.37,74.59,75.12,898490
DVN,2014-11-19,64.82,65.25,63.77,64.83,2778826
D,2014-11-19,72.03,72.66,71.85,72.46,1577964
EA,2014-11-19,42.87,43.73,42.3527,43.445,6215315
EBAY,2014-11-19,55.33,55.33,54.26,54.94,6721477
ECL,2014-11-19,113.26,113.48,112.74,113.22,913275
ED,2014-11-19,62.43,62.645,62.034,62.34,2272147
EFX,2014-11-19,78.51,78.88,78,78.3,541024
EIX,2014-11-19,62.53,62.63,62.14,62.55,1850072
EL,2014-11-19,71.93,72.83,71.55,72.81,1646542
EMN,2014-11-19,85.44,85.54,84.692,85.27,1475206
EMR,2014-11-19,63.89,64.33,63.64,64.15,2103241
EOG,2014-11-19,98.75,98.8,96.78,98.33,3830803
EQIX,2014-11-19,223.88,226.29,222.18,225.68,323925
EQR,2014-11-19,69.9,70.15,69.21,69.23,1405093
EQT,2014-11-19,94.15,96.35,93.57,95.94,2172200
ESRX,2014-11-19,79.02,80.04,78.98,79.47,3802566
ESS,2014-11-19,201.69,201.69,197.76,197.86,308564
ES,2014-11-19,49.63,50.02,49.42,49.94,1267500
ETFC,2014-11-19,22.9,22.96,22.45,22.67,2113210
ETN,2014-11-19,67.37,67.37,66.59,66.84,1568313
ETR,2014-11-19,83.68,84.12,83.06,83.34,1444856
EW,2014-11-19,63.73,63.74,62.465,62.795,1522854
EXC,2014-11-19,35.68,36.07,35.41,36.05,5864162
EXPD,2014-11-19,43.86,43.95,43.56,43.73,863098
EXPE,2014-11-19,88.5,88.59,86.98,87.04,1189722
EXR,2014-11-19,58.18,58.27,57.19,57.2,449763
FAST,2014-11-19,44.35,44.75,44.11,44.68,1366183
FBHS,2014-11-19,42.85,43.14,42.6,42.84,792661
FB,2014-11-19,74.01,74.54,73.11,73.33,25441163
FCX,2014-11-19,28.18,28.263,27.67,28.08,9737907
FDX,2014-11-19,172,172,170.28,171.68,893735
FE,2014-11-19,36.49,37.14,36.3564,37.04,2435609
FFIV,2014-11-19,128.11,128.15,126.08,126.39,644631
FISV,2014-11-19,70.47,70.56,70.19,70.41,1086849
FIS,2014-11-19,59.76,59.85,59.345,59.78,763980
FITB,2014-11-19,20.19,20.19,19.92,20.01,4756761
FLIR,2014-11-19,31.97,32.05,31.66,31.82,430886
FLR,2014-11-19,66.29,66.69,65.87,66.33,1883054
FLS,2014-11-19,66.49,66.6,65.51,65.98,770716
FL,2014-11-19,54.98,56.29,54.72,56.19,3503153
FMC,2014-11-19,56.8,56.8,56.14,56.37,751856
FOXA,2014-11-19,35.1,35.41,34.88,35.01,8455169
FOX,2014-11-19,33.61,33.81,33.41,33.66,3314470
FRT,2014-11-19,131.96,132.44,130.62,130.75,427789
FTI,2014-11-19,54.67,55.01,54.13,54.27,1821716
F,2014-11-19,15.48,15.48,15.26,15.44,22633528
GD,2014-11-19,143.51,143.64,142.47,143.37,1069742
GE,2014-11-19,26.99,27,26.77,26.92,33735372
GGP,2014-11-19,26.06,26.48,25.91,26.17,5351605
GILD,2014-11-19,103.2,103.32,101.01,102.34,13864209
GIS,2014-11-19,51.4,51.955,51.37,51.92,1920602
GLW,2014-11-19,20.36,20.52,20.18,20.47,7736433
GM,2014-11-19,32.21,32.31,31.94,32.15,8290065
GOOGL,2014-11-19,544.75,548.22,539.19,547.2,1517286
GOOG,2014-11-19,535,538.24,530.08,536.99,1388440
GPC,2014-11-19,100.12,100.41,99.7,100.2,325879
GPN,2014-11-19,41.625,41.665,41.16,41.56,700376
GPS,2014-11-19,39.42,39.65,39.14,39.54,3228129
GRMN,2014-11-19,56.66,59.27,56.54,59.19,5073630
GS,2014-11-19,189.71,189.99,188.188,189.19,2260143
GT,2014-11-19,25.94,26.03,25.54,25.975,3658670
GWW,2014-11-19,243.5,244.84,241.98,244.34,323078
HAL,2014-11-19,48.73,48.94,47.74,48.43,31694491
HAS,2014-11-19,56.11,56.45,55.92,56.13,859109
HBAN,2014-11-19,10.15,10.17,10.025,10.12,6592557
HBI,2014-11-19,27.6275,28.1375,27.5575,28.1025,3458956
HCA,2014-11-19,67.38,67.63,66.8,67.04,2892552
HCN,2014-11-19,72.19,72.37,71.49,71.56,1905639
HCP,2014-11-19,44.19,44.19,43.17,43.22,3425498
HD,2014-11-19,96.55,97.31,96,96.7,6831110
HES,2014-11-19,82.39,83,81.38,82.37,2750789
HIG,2014-11-19,40.47,40.99,40.28,40.8,3478995
HII,2014-11-19,108.34,109.14,107.65,109.08,154169
HOG,2014-11-19,68.61,69.36,68.49,69.2,1028188
HOLX,2014-11-19,26.54,26.619,26.27,26.29,1085489
HON,2014-11-19,96.57,96.7,96,96.57,1349763
HP,2014-11-19,78.24,78.5,77.04,77.97,1470851
HRB,2014-11-19,32.56,32.64,32.245,32.56,1309895
HRL,2014-11-19,27.59,27.69,27.4055,27.645,1261084
HRS,2014-11-19,70.82,71.01,70.24,70.88,393605
HSIC,2014-11-19,67.16,67.16,65.75,66.05,1032070
HST,2014-11-19,22.68,22.735,22.34,22.45,5985813
HSY,2014-11-19,96.21,96.5,95.3,96.04,1314461
HUM,2014-11-19,139.02,139.44,136.17,136.56,1040977
IBM,2014-11-19,162.05,162.1,160.96,161.43,3802631
ICE,2014-11-19,44.206,44.248,43.82,44.144,2471535
IDXX,2014-11-19,74.995,75.035,73.97,74.29,669956
IFF,2014-11-19,98.84,98.97,98.18,98.62,493435
ILMN,2014-11-19,188.28,190.905,187.5,190.03,661752
INCY,2014-11-19,69.8,71.98,69.28,71.3,1277401
INFO,2014-11-19,25.2,25.75,24.96,25.5,420247
INTC,2014-11-19,34.69,34.79,34.25,34.35,21289619
INTU,2014-11-19,91.2,91.52,90.62,91.42,1302645
IPG,2014-11-19,19.8,19.92,19.755,19.86,2215834
IP,2014-11-19,54.76,54.84,54.16,54.32,4245244
IQV,2014-11-19,57.41,57.83,57.29,57.72,831240
IRM,2014-11-19,37.74,37.815,37.3,37.69,2894421
IR,2014-11-19,62.68,62.72,61.98,62.7,1271685
ISRG,2014-11-19,171.5098,171.9132,170.4805,171.0098,632778
ITW,2014-11-19,94.51,94.66,94.06,94.65,1513767
IT,2014-11-19,85.53,85.946,84.32,85.07,284712
IVZ,2014-11-19,39.68,39.79,39.21,39.46,3544332
JBHT,2014-11-19,79.74,80.39,79.36,80.12,656087
JCI,2014-11-19,43.9372,43.9372,43.445,43.5811,2287250
JEC,2014-11-19,47.35,47.6,47.06,47.2,1903259
JNJ,2014-11-19,108.45,108.81,108.1,108.76,5217829
JNPR,2014-11-19,21.51,21.54,21.29,21.46,3808842
JPM,2014-11-19,60.45,60.79,60.15,60.6,9210079
JWN,2014-11-19,73.48,73.91,73.01,73.81,1023298
KEY,2014-11-19,13.31,13.32,13.169,13.29,9216142
KIM,2014-11-19,24.85,24.98,24.64,24.65,2709654
KLAC,2014-11-19,80.65,81.22,80.23,81.01,1911485
KMB,2014-11-19,113.33,114,112.84,113.84,1227307
KMI,2014-11-19,40.29,41,40.23,40.94,22296576
KMX,2014-11-19,55.19,55.4625,54.79,55.03,1135976
KORS,2014-11-19,72.91,73.3,72.08,72.47,2395113
KO,2014-11-19,43.67,44.4297,43.56,44.22,25402296
KR,2014-11-19,29.375,29.375,29.18,29.245,4479026
KSS,2014-11-19,57.21,57.59,56.985,57.4,1604579
KSU,2014-11-19,123.27,123.56,122.09,122.92,678593
K,2014-11-19,65.63,65.98,65.38,65.89,2128840
LB,2014-11-19,77.15,77.89,76.76,77.68,2377935
LEG,2014-11-19,41.02,41.33,40.69,41.31,871593
LEN,2014-11-19,44.7941,45.3725,44.5784,44.8529,2100580
LH,2014-11-19,101.31,101.817,100.81,100.95,939632
LKQ,2014-11-19,28.95,28.9699,28.42,28.72,1056654
LLL,2014-11-19,120.75,121.27,119.905,120.85,794606
LLY,2014-11-19,67.66,67.66,66.91,67.21,3126033
LMT,2014-11-19,186.07,186.76,185.41,186,1167485
LNC,2014-11-19,56.38,56.5,55.97,56.31,1688321
LNT,2014-11-19,31.19,31.285,31.005,31.275,850894
LOW,2014-11-19,61.23,62.48,60.84,62.26,11704926
LRCX,2014-11-19,79.47,79.69,78.04,78.51,1112561
LUK,2014-11-19,24.54,24.55,24.21,24.24,1301170
LUV,2014-11-19,39.51,39.78,39.02,39.27,6455714
LYB,2014-11-19,89.17,89.62,88.33,89.35,3339706
L,2014-11-19,42.68,42.7,42.5107,42.64,1117986
MAA,2014-11-19,72.32,72.67,71.48,71.62,353514
MAC,2014-11-19,73.65,79.43,72.53,76.58,5644127
MAR,2014-11-19,76.98,77.35,76.315,76.38,1783370
MAS,2014-11-19,23.4,23.52,23.18,23.41,2970517
MAT,2014-11-19,30.89,31.135,30.8,31.09,2708899
MA,2014-11-19,83.7,84.49,83.411,84.28,2501147
MCD,2014-11-19,96.74,97.3,96.43,96.56,6631311
MCHP,2014-11-19,43.6,43.81,43.03,43.15,1480341
MCK,2014-11-19,207.03,208,204.93,206.27,899430
MCO,2014-11-19,101.45,101.53,100.24,100.6,680966
MDLZ,2014-11-19,38.76,39.245,38.6,39.1,7761849
MDT,2014-11-19,72.27,72.46,71.64,71.76,8109028
MET,2014-11-19,54.61,54.93,54.45,54.82,3560897
MGM,2014-11-19,22.44,23.06,22.07,22.19,6063802
MHK,2014-11-19,142.37,146.24,142.37,145.96,823972
MKC,2014-11-19,72.51,72.84,72.28,72.8,735287
MLM,2014-11-19,127.83,128.48,126.32,128.19,558460
MMC,2014-11-19,55.74,55.9501,55.61,55.75,1455348
MMM,2014-11-19,159.33,159.41,157.97,158.83,2314662
MNST,2014-11-19,36.6533,36.8166,36.43,36.7666,1663602
MON,2014-11-19,119.14,119.78,118.825,119.56,2739012
MOS,2014-11-19,48.18,48.73,47.57,47.6,8739186
MO,2014-11-19,49.23,49.29,49.02,49.14,5979718
MPC,2014-11-19,47,47.385,46.545,46.9,8838616
MRK,2014-11-19,59.63,59.73,59.13,59.64,7304394
MRO,2014-11-19,32.07,32.94,31.9,32.77,7552455
MSFT,2014-11-19,48.66,48.7549,47.93,48.22,26177450
MSI,2014-11-19,65.99,66.14,65.61,65.94,1175190
MS,2014-11-19,35.37,35.61,35.16,35.48,5748663
MTB,2014-11-19,124.58,124.79,123.12,124.62,688181
MTD,2014-11-19,291.47,293.31,290.58,292.41,96934
MU,2014-11-19,32.93,33.22,32.335,32.96,14590180
MYL,2014-11-19,55.9,56.08,54.72,55.68,4250249
M,2014-11-19,61.73,62.3,61.61,61.97,5060079
NAVI,2014-11-19,20.54,20.78,20.54,20.71,1031334
NBL,2014-11-19,55.36,55.42,54.02,54.77,2789800
NCLH,2014-11-19,41.91,41.97,41.46,41.79,767700
NDAQ,2014-11-19,43.91,44.01,43.29,43.98,844826
NEE,2014-11-19,103.54,103.91,102.84,103.71,1760057
NEM,2014-11-19,19.95,19.97,19.01,19.11,14203681
NFLX,2014-11-19,54.7442,55.2928,51.8085,51.8714,24515421
NFX,2014-11-19,33.27,33.35,32.39,33.12,1459623
NI,2014-11-19,40.96,41.19,40.67,40.94,1835473
NKE,2014-11-19,48.25,48.55,48.175,48.475,4586090
NLSN,2014-11-19,41.77,42.03,41.61,41.68,2424236
NOC,2014-11-19,137.33,137.83,136.54,137.54,993681
NOV,2014-11-19,72,72.71,71.24,71.49,4450301
NRG,2014-11-19,31.66,31.73,31.19,31.3,2548482
NSC,2014-11-19,115.06,115.59,114.43,115.17,1151829
NTAP,2014-11-19,41.94,41.97,41.49,41.81,3696829
NTRS,2014-11-19,67.98,68.31,67.54,68.135,764978
NUE,2014-11-19,54.11,54.2,53.16,53.69,1733390
NVDA,2014-11-19,20.1,20.16,19.8,20.01,6007542
NWL,2014-11-19,35.52,35.69,35.41,35.58,1560526
NWSA,2014-11-19,15.04,15.22,14.91,15.19,10770945
NWS,2014-11-19,14.92,15.02,14.83,14.98,4737863
OKE,2014-11-19,56.44,57.1,56.2,56.83,911207
OMC,2014-11-19,74.62,74.94,74.26,74.87,1249941
ORCL,2014-11-19,41.15,41.27,40.81,40.92,9202626
ORLY,2014-11-19,179.21,179.32,177.53,178.19,388163
OXY,2014-11-19,86.43,86.72,85.39,86.04,4354677
O,2014-11-19,46.11,46.315,45.82,45.9,1653791
PAYX,2014-11-19,47.49,47.5,47,47.355,2110488
PBCT,2014-11-19,14.78,14.78,14.65,14.71,1606459
PCAR,2014-11-19,66.52,66.63,65.95,66.43,1479372
PCG,2014-11-19,50.29,50.6,49.97,50.17,2743582
PCLN,2014-11-19,1162.1,1167.42,1151.55,1156.65,542515
PDCO,2014-11-19,46.47,46.68,46.18,46.35,1203012
PEG,2014-11-19,40.46,40.77,40.22,40.55,2676319
PEP,2014-11-19,97.94,98.44,97.75,98.41,3396799
PFE,2014-11-19,30.42,30.56,30.28,30.44,15876908
PFG,2014-11-19,52.99,53.03,52.31,52.94,1080051
PGR,2014-11-19,27.09,27.13,26.87,27.11,2517570
PG,2014-11-19,88.24,88.87,87.93,88.73,6570396
PHM,2014-11-19,21.18,21.485,20.85,20.95,7981971
PH,2014-11-19,130.11,130.11,128.5,129.24,1929311
PKG,2014-11-19,73.12,73.71,72.18,73.05,989767
PKI,2014-11-19,43.8,43.87,43.42,43.73,436728
PLD,2014-11-19,41.28,41.305,40.8,40.84,2254766
PM,2014-11-19,86.95,87.2,86.47,86.83,4529855
PNC,2014-11-19,87.63,87.63,86.45,87.07,2577313
PNR,2014-11-19,67.28,67.9,67.06,67.8,713172
PNW,2014-11-19,61.95,62.35,61.61,62.08,432576
PPG,2014-11-19,104.345,105.54,104.01,105.33,2718654
PPL,2014-11-19,35.52,35.61,35.26,35.39,4992997
PRGO,2014-11-19,160.18,160.4,158.34,158.81,620333
PRU,2014-11-19,84.17,84.35,83.61,84.15,1768953
PSA,2014-11-19,186.46,186.9499,183.74,183.92,727427
PSX,2014-11-19,74.14,76.08,73.79,75.77,4721125
PVH,2014-11-19,121.86,123.81,121.65,123.07,731751
PWR,2014-11-19,33.33,33.37,32.465,32.61,2149370
PXD,2014-11-19,167.91,169.69,165.41,168.84,1521594
PX,2014-11-19,127.97,128.47,127.5,128.26,1007601
QCOM,2014-11-19,71.59,71.84,70.36,70.47,11115533
RCL,2014-11-19,69.94,70.62,69.67,70.06,1738617
REGN,2014-11-19,411.36,419.27,408.359,415.25,631129
REG,2014-11-19,60.39,60.7,60.05,60.18,545650
RE,2014-11-19,170.94,171.1,169.77,170.85,165659
RF,2014-11-19,10.1,10.125,9.99,10.07,10429352
RHI,2014-11-19,57.47,57.47,56.68,56.85,791874
RHT,2014-11-19,63.09,63.0935,62.035,62.94,1391559
RJF,2014-11-19,56.25,56.25,55.335,56,359622
RL,2014-11-19,176,179.78,175.61,179.66,948797
RMD,2014-11-19,52.25,52.48,51.72,52.02,725148
ROK,2014-11-19,110.43,110.89,109.78,110.19,561012
ROP,2014-11-19,155.93,156.8,155.09,156.69,274152
ROST,2014-11-19,40.62,41.1525,40.62,41.08,3406034
RRC,2014-11-19,71.98,74.2,71.35,73,2109561
RSG,2014-11-19,39.56,39.62,39.31,39.38,979011
RTN,2014-11-19,103.83,104.57,103.42,104.34,1424287
SBAC,2014-11-19,114.05,114.91,113.94,114.21,679606
SBUX,2014-11-19,38.72,39.04,38.7,38.91,5231186
SCG,2014-11-19,56.38,56.84,56.13,56.66,509225
SCHW,2014-11-19,28.74,28.74,28.27,28.52,4625813
SEE,2014-11-19,38.49,38.49,38.01,38.2,1773966
SHW,2014-11-19,241.34,241.59,239.71,240.85,413660
SIG,2014-11-19,119.72,120.9,118.895,120.59,1107282
SJM,2014-11-19,101.69,103.17,100.35,101.66,651342
SLB,2014-11-19,95.12,95.75,93.93,95,6553247
SLG,2014-11-19,113.95,114.7,113.46,114.22,574221
SNA,2014-11-19,135.73,136.3,134.5,135.78,402261
SNI,2014-11-19,74.79,75.64,74.56,75.49,847808
SNPS,2014-11-19,42,42.1199,41.56,41.92,312274
SO,2014-11-19,47.1,47.37,46.93,47.27,3807221
SPGI,2014-11-19,92.95,92.95,90.6,91.08,1344557
SPG,2014-11-19,180.38,180.59,175.36,176.37,2069267
SRCL,2014-11-19,127.56,127.56,126.21,127.05,287313
SRE,2014-11-19,110.04,110.5,109.53,110.11,517163
STI,2014-11-19,39.62,39.71,39.12,39.34,2550527
STT,2014-11-19,75.8,75.99,75.26,75.88,1624789
STX,2014-11-19,64.43,64.72,63.81,64.62,2045757
STZ,2014-11-19,93.89,94.34,93.48,94.3,734108
SWKS,2014-11-19,63.85,63.99,62.66,63.81,3144009
SWK,2014-11-19,95.13,95.18,94.27,94.88,1545345
SYF,2014-11-19,28.99,29,28.65,28.94,2141818
SYK,2014-11-19,89.88,90.25,89.58,89.64,916973
SYMC,2014-11-19,25.45,25.45,25.22,25.31,2398599
SYY,2014-11-19,39.1,39.225,39.01,39.15,1656008
TAP,2014-11-19,76.29,76.29,74.29,74.84,1823878
TDG,2014-11-19,192.25,193.24,191.43,191.96,523499
TEL,2014-11-19,61.9,61.9,61.24,61.44,1713636
TGT,2014-11-19,69.95,73.08,69.86,72.5,25615383
TIF,2014-11-19,101.7,102.85,101.325,102.69,949049
TJX,2014-11-19,61.94,62.89,61.35,62.13,5222380
TMK,2014-11-19,53.54,53.6599,53.08,53.24,663501
TMO,2014-11-19,120.84,125.32,119.9,124.67,4289859
TPR,2014-11-19,35.23,35.6,35.13,35.44,2347977
TRIP,2014-11-19,70.32,71.41,69.5,71.4,2793660
TROW,2014-11-19,82.08,82.23,81.32,82.02,769822
TRV,2014-11-19,102.61,103.15,102.38,103.03,1878254
TSCO,2014-11-19,74.66,75.565,73.74,75.32,939156
TSN,2014-11-19,42.7,43.24,42.49,43.18,5301653
TSS,2014-11-19,32.23,32.6,32.06,32.35,1313219
TWX,2014-11-19,80.58,81.39,80.035,80.93,3952361
TXN,2014-11-19,51.8,51.96,51.35,51.94,6590356
TXT,2014-11-19,42.38,42.89,42.22,42.83,1752437
T,2014-11-19,35.63,35.66,35.18,35.37,19342898
UAA,2014-11-19,34.65,35.36,34.185,35.24,5455402
UAL,2014-11-19,57.45,58.27,56.47,57.54,3836634
UDR,2014-11-19,30,30.18,29.61,29.66,1336671
UHS,2014-11-19,103.13,103.85,102.01,102.21,1102489
ULTA,2014-11-19,124.28,129.47,124.28,127.26,1099547
UNH,2014-11-19,97.73,98.41,96.79,96.86,3433847
UNM,2014-11-19,33.78,34.03,33.58,33.86,1421147
UNP,2014-11-19,120.56,120.61,119.65,120.5,2532753
UPS,2014-11-19,105.83,106.179,105.38,105.64,3621428
URI,2014-11-19,113.77,114.5,112.5,114.3,895843
USB,2014-11-19,43.9,43.96,43.59,43.89,4983318
UTX,2014-11-19,108.55,108.82,108.211,108.66,2271154
VAR,2014-11-19,88.35,88.4,87.19,87.66,632503
VFC,2014-11-19,72.39,72.87,72.065,72.66,1163205
VIAB,2014-11-19,73.68,73.68,72.91,73.48,4267754
VLO,2014-11-19,50.14,50.28,49.37,50.12,5942150
VMC,2014-11-19,67.08,67.84,66.48,67.67,1200195
VNO,2014-11-19,108.86,109.88,108.4,108.98,963139
VRSK,2014-11-19,62.77,62.79,62.01,62.21,379565
VRSN,2014-11-19,59.99,59.99,59.2,59.375,1107643
VRTX,2014-11-19,111.03,118.17,111,112.8,1988519
VTR,2014-11-19,69.03,69.14,68.44,68.52,1238842
VZ,2014-11-19,51,51.03,50.29,50.49,15773152
V,2014-11-19,62.5575,62.7075,61.7975,62.465,6642908
WAT,2014-11-19,113.79,114.58,113.35,114.35,605183
WBA,2014-11-19,67.91,68.01,67.38,67.79,3534011
WDC,2014-11-19,100.24,100.43,99.35,99.905,1180814
WEC,2014-11-19,48.55,48.82,48.29,48.65,1527705
WFC,2014-11-19,53.26,53.41,52.92,53.36,12490626
WHR,2014-11-19,176.43,179.95,175.73,179.89,1086482
WMB,2014-11-19,54.8,55.63,54.25,55.22,4270444
WMT,2014-11-19,83.96,85.64,83.92,84.99,12189846
WM,2014-11-19,49.07,49.07,48.36,48.56,2776867
WU,2014-11-19,18.15,18.43,18.08,18.21,7459114
WYNN,2014-11-19,182.07,182.51,179.54,180.02,876839
WYN,2014-11-19,80.18,80.265,78.91,79.11,874167
WY,2014-11-19,34.36,34.44,34.12,34.2,4018441
XEC,2014-11-19,116.09,117.01,114.23,116.16,783740
XEL,2014-11-19,33.62,33.71,33.41,33.57,1972218
XLNX,2014-11-19,44.24,44.4,43.83,44.24,2435547
XL,2014-11-19,34.76,35,34.72,34.96,1768257
XOM,2014-11-19,95.08,95.74,94.13,95.61,8333169
XRAY,2014-11-19,53.02,53.3,52.81,53.25,569665
XRX,2014-11-19,54.36,54.4,53.444,53.72,1271234
XYL,2014-11-19,38.02,38.11,37.14,37.34,857298
YUM,2014-11-19,74.2,74.29,73.58,73.97,1612491
ZBH,2014-11-19,111.19,111.27,110.42,110.55,518740
ZION,2014-11-19,29.01,29.06,28.65,28.68,1747864
ZTS,2014-11-19,44.33,44.38,43.21,43.4,7031136
AAL,2014-11-20,43.65,44.72,43.2,44.16,9431411
AAPL,2014-11-20,114.91,116.86,114.85,116.31,43395537
AAP,2014-11-20,144.21,146.25,144.08,145.19,485016
ABBV,2014-11-20,65.04,65.68,64.93,65.19,4975545
ABC,2014-11-20,89.19,89.305,88.34,88.9,1411695
ABT,2014-11-20,43.3,43.835,43.05,43.78,4862128
ACN,2014-11-20,83.48,83.91,83.16,83.44,1573443
ADBE,2014-11-20,70.33,70.55,70.02,70.44,2250485
ADI,2014-11-20,50.35,51.2,50.35,51.17,1762674
ADM,2014-11-20,51.94,52.63,51.82,52.57,2226305
ADP,2014-11-20,84.28,84.42,83.6,84.115,2507416
ADSK,2014-11-20,58.66,59.135,58.29,58.41,3485058
ADS,2014-11-20,280,284.94,278.28,284.83,385294
AEE,2014-11-20,42.88,42.96,42.52,42.66,1251160
AEP,2014-11-20,57.09,57.55,56.77,57.23,2195787
AES,2014-11-20,13.86,13.95,13.82,13.93,5420430
AET,2014-11-20,85.08,86.3,84.92,85.85,2141515
AFL,2014-11-20,58.67,59.13,58.55,59,1710444
AGN,2014-11-20,264.58,267.202,257.35,258.49,5876104
AIG,2014-11-20,53.75,54.47,53.69,54.45,7717929
AIV,2014-11-20,36.49,36.71,36.41,36.67,666923
AIZ,2014-11-20,67.42,68.25,67.42,67.97,737627
AJG,2014-11-20,47.46,47.9,47.46,47.81,313257
AKAM,2014-11-20,61,63.15,60.67,63.115,1700954
ALB,2014-11-20,61.05,61.83,60.8,61.55,1183741
ALGN,2014-11-20,54.01,55.13,53.66,55.125,423031
ALK,2014-11-20,54.35,54.91,53.69,54.24,1321862
ALLE,2014-11-20,53.62,54.36,53.52,54.09,220824
ALL,2014-11-20,66.94,67.48,66.88,67.29,1635512
ALXN,2014-11-20,190.9,193.23,189.4501,192.55,554249
AMAT,2014-11-20,22.45,22.7,22.37,22.63,9402409
AMD,2014-11-20,2.6,2.72,2.59,2.69,15043856
AME,2014-11-20,50.76,51.22,50.63,50.92,695060
AMGN,2014-11-20,161.91,164.8278,161.75,162.68,3208896
AMG,2014-11-20,196.29,200.16,196.2,198.93,254868
AMP,2014-11-20,129,131.17,128.91,130.46,727688
AMT,2014-11-20,100.62,101.04,100.3,100.71,1406133
AMZN,2014-11-20,324,332.67,323.33,330.54,3436721
ANDV,2014-11-20,74.27,75.99,74.27,75.69,2826437
ANSS,2014-11-20,79.1,79.87,78.91,79.785,324722
ANTM,2014-11-20,125.47,126.58,125.1668,126.25,1284005
AON,2014-11-20,89.76,90.95,89.76,90.32,1126465
AOS,2014-11-20,26.52,26.91,26.47,26.7,697056
APA,2014-11-20,72.24,74.39,71.92,74.24,4667505
APC,2014-11-20,90.64,93.12,90.31,92.47,4822467
APD,2014-11-20,141.25,142.79,140.98,142.68,1123546
APH,2014-11-20,51.15,51.6,50.945,51.35,764778
ARE,2014-11-20,81.9,82.22,81.49,81.58,459113
ARNC,2014-11-20,49.71,51.54,49.59,51.36,4527845
ATVI,2014-11-20,20.15,21.13,20.1,21.11,24143175
AVB,2014-11-20,156.76,157.2,156.1,157.2,349877
AVGO,2014-11-20,88.84,90.92,88.02,89.93,1512112
AVY,2014-11-20,47.56,47.94,47.41,47.87,512497
AWK,2014-11-20,52.19,52.58,52.01,52.16,617934
AXP,2014-11-20,89.83,90.91,89.82,90.62,2825692
AYI,2014-11-20,138.66,141.93,138.03,141.53,225331
AZO,2014-11-20,564.95,569.5,564.95,567.5,176591
A,2014-11-20,40.56,41.427,40.56,41.26,2303826
BAC,2014-11-20,16.96,17.01,16.83,17,49652114
BAX,2014-11-20,72.23,72.34,71.6,71.99,3330716
BA,2014-11-20,130.94,132.4,130.71,131.7,4052829
BBT,2014-11-20,37.29,37.76,37.2484,37.73,3171671
BBY,2014-11-20,38.54,38.69,37.02,38.02,26049928
BDX,2014-11-20,130.12,130.42,129.04,130.4,970573
BEN,2014-11-20,55.97,56.84,55.96,56.56,1195667
BF.B,2014-11-20,46.795,47.145,46.715,46.935,575374
BIIB,2014-11-20,300.1,303.98,297.83,299.1,1772390
BK,2014-11-20,39.5,40.03,39.43,39.96,3809235
BLK,2014-11-20,343.62,348.96,343.46,347.54,305289
BLL,2014-11-20,32.22,32.4925,32.045,32.42,2249258
BMY,2014-11-20,58.42,58.77,58.29,58.61,5233733
BRK.B,2014-11-20,145.14,145.75,145.04,145.72,2049800
BSX,2014-11-20,13.05,13.05,12.8,12.95,13987354
BWA,2014-11-20,56.63,58.01,56.48,57.68,1570862
BXP,2014-11-20,127.08,127.88,126.45,127.01,846060
CAG,2014-11-20,35.47,35.75,35.45,35.54,2108787
CAH,2014-11-20,79.3,79.49,78.58,78.87,2319573
CAT,2014-11-20,100.33,102.14,100.07,102.09,3052561
CA,2014-11-20,29.85,30.19,29.82,30.1,1817831
CBG,2014-11-20,32.74,33.045,32.71,32.95,1091307
CBOE,2014-11-20,59.61,60.14,59.35,59.49,417458
CBS,2014-11-20,53.05,54.059,52.93,53.67,7456917
CB,2014-11-20,111.44,112.93,111.44,112.68,1379213
CCI,2014-11-20,80.97,81.33,80.6,80.98,3473754
CCL,2014-11-20,41.43,41.78,41.38,41.6,2142463
CDNS,2014-11-20,18.07,18.495,18.03,18.32,5982622
CELG,2014-11-20,105.76,107.92,105.6,107.35,3863228
CERN,2014-11-20,63.58,63.82,63.01,63.35,1009955
CFG,2014-11-20,23.57,23.87,23.5001,23.71,745775
CF,2014-11-20,54.49,54.96,54.076,54.614,2701015
CHD,2014-11-20,37.425,37.465,37.205,37.31,968990
CHK,2014-11-20,23.02,24.13,23.02,23.95,9864674
CHRW,2014-11-20,71.4,72.49,71.25,72.29,1792565
CHTR,2014-11-20,158.07,160.84,157.53,158.66,716818
CINF,2014-11-20,50.67,51.0401,50.67,50.9,548539
CI,2014-11-20,102.36,102.69,101.88,102.21,1371955
CLX,2014-11-20,100.85,100.96,100.15,100.24,797423
CL,2014-11-20,68.11,68.4,67.9141,68.06,1654373
CMA,2014-11-20,47.68,48.13,47.41,48.11,1448239
CMCSA,2014-11-20,27.185,27.235,27.025,27.19,18481066
CME,2014-11-20,83.19,84,82.51,83.585,1300938
CMG,2014-11-20,657.44,663.83,656.09,662.83,211741
CMI,2014-11-20,142.18,144.36,142.0005,143.96,869770
CMS,2014-11-20,32.67,32.74,32.45,32.51,1688922
CNC,2014-11-20,48.865,49.715,48.83,49.375,786450
CNP,2014-11-20,24.31,24.51,24.223,24.33,1806027
COF,2014-11-20,80.45,81.53,80.22,81.09,2968127
COG,2014-11-20,33.99,35.04,33.99,34.71,6128394
COL,2014-11-20,84.04,84.53,83.63,84.37,442563
COO,2014-11-20,167.37,169.5,165.79,167.39,1149517
COP,2014-11-20,72.13,73.25,72.13,73.21,5726331
COST,2014-11-20,139.06,140.01,139.02,139.25,1518294
COTY,2014-11-20,19.31,19.995,19.31,19.75,1432889
CPB,2014-11-20,44.75,45.07,44.62,44.71,774622
CRM,2014-11-20,59.43,59.68,57.81,58.3,15530085
CSCO,2014-11-20,26.49,26.84,26.35,26.81,23440083
CSX,2014-11-20,36.79,37.3,36.69,37.29,4386975
CTAS,2014-11-20,71.51,72.23,71.26,71.93,423057
CTL,2014-11-20,40.3,40.6,40.3,40.5,2756297
CTSH,2014-11-20,52.25,52.57,51.55,51.76,4566133
CTXS,2014-11-20,64.28,65.25,63.98,64.89,1056392
CVS,2014-11-20,89.42,89.71,88.94,89.25,3513149
CVX,2014-11-20,116.16,117.47,116.16,117.31,5272801
CXO,2014-11-20,115.83,119.981,115.48,117.83,1199552
C,2014-11-20,53.25,53.57,53.11,53.52,9721934
DAL,2014-11-20,44,44.64,43.7,43.96,9076899
DE,2014-11-20,85.79,85.86,85.15,85.37,3881832
DFS,2014-11-20,64.01,64.64,63.75,64.18,3115056
DGX,2014-11-20,62.96,63.54,62.95,63.52,618567
DG,2014-11-20,66.41,67.33,66.1,66.55,5672233
DHI,2014-11-20,24.75,25.59,24.64,25.3,9452128
DHR,2014-11-20,81.93,82.65,81.56,82.51,1632985
DISCA,2014-11-20,32.76,33.95,32.65,33.92,4060831
DISCK,2014-11-20,32.27,33.5,32.13,33.475,3053821
DISH,2014-11-20,73.87,74.18,72.002,72.22,5039464
DIS,2014-11-20,89.25,89.46,88.75,88.9,8603976
DLR,2014-11-20,68.58,68.85,68.07,68.31,693715
DLTR,2014-11-20,64.42,67.08,64.27,65.87,7792640
DOV,2014-11-20,80.41,82.31,80.16,81.9,1243717
DPS,2014-11-20,70.87,72.12,70.87,71.76,1494284
DRE,2014-11-20,18.86,18.96,18.8,18.93,1881748
DRI,2014-11-20,55.36,56.09,55.36,55.79,1197011
DTE,2014-11-20,81.12,81.25,80.42,80.64,953776
DUK,2014-11-20,80.38,80.82,80.08,80.17,2114147
DVA,2014-11-20,74.99,75.29,74.59,75.13,761137
DVN,2014-11-20,64.91,66.86,64.65,66.76,3741944
D,2014-11-20,72.02,72.71,71.86,72.67,1786843
EA,2014-11-20,43.26,43.48,43.07,43.15,5915395
EBAY,2014-11-20,54.51,54.72,54.32,54.54,5554176
ECL,2014-11-20,112.48,113.63,112.45,113.46,590011
ED,2014-11-20,62.31,62.65,61.92,62.12,1843211
EFX,2014-11-20,77.9,78.19,77.43,78.19,407358
EIX,2014-11-20,62.37,63,62.14,62.25,1797019
EL,2014-11-20,72.78,73.52,72.46,72.85,1705100
EMN,2014-11-20,84.98,86,84.77,86,1220213
EMR,2014-11-20,63.75,64.6,63.65,64.21,2222770
EOG,2014-11-20,98.45,100.29,98.34,99.44,4624090
EQIX,2014-11-20,223.82,224.81,221.23,222.57,529381
EQR,2014-11-20,69.23,69.59,68.94,69.56,1121962
EQT,2014-11-20,95.57,98.18,95.43,96.25,1492993
ESRX,2014-11-20,79.33,80.01,79.07,79.89,2892453
ESS,2014-11-20,198.5,198.95,196.84,197.85,372010
ES,2014-11-20,49.88,50.13,49.69,49.96,1306300
ETFC,2014-11-20,22.4,22.835,22.09,22.83,2285225
ETN,2014-11-20,66.5,67.55,66.31,67.36,1385744
ETR,2014-11-20,82.9,83.28,82.04,82.23,1232139
EW,2014-11-20,62.13,62.74,61.45,62.695,1098142
EXC,2014-11-20,36.02,36.08,35.78,35.94,4463663
EXPD,2014-11-20,43.6,44.15,43.55,43.98,706111
EXPE,2014-11-20,86.45,86.8,85.52,86.08,1740059
EXR,2014-11-20,56.97,57.2,56.76,57.06,522180
FAST,2014-11-20,44.35,45.15,44.34,45.05,1720315
FBHS,2014-11-20,42.53,43.86,42.53,43.84,754087
FB,2014-11-20,72.8,73.99,72.51,73.6,19154862
FCX,2014-11-20,27.8,28.62,27.75,28.57,8810237
FDX,2014-11-20,171.09,172.62,170.42,172.5,1092113
FE,2014-11-20,36.85,37.03,36.57,36.73,1638098
FFIV,2014-11-20,126.41,127.99,124.6,127.97,904639
FISV,2014-11-20,70.21,70.51,69.82,70.43,1034121
FIS,2014-11-20,59.54,59.81,59.36,59.7,657786
FITB,2014-11-20,19.86,20.17,19.85,20.165,3652032
FLIR,2014-11-20,31.63,31.83,31.46,31.495,598425
FLR,2014-11-20,65.93,68.09,65.9,67.59,1657367
FLS,2014-11-20,65.59,66.69,65.45,66.09,790837
FL,2014-11-20,56.5,57.18,56.27,57,3805093
FMC,2014-11-20,56.05,56.4,55.81,55.97,1488706
FOXA,2014-11-20,34.78,35.11,34.525,35.06,8227956
FOX,2014-11-20,33.4,33.8,33.2,33.8,2931266
FRT,2014-11-20,130.94,130.94,129.57,130.34,354340
FTI,2014-11-20,54.33,55.74,54.09,55.64,2205810
F,2014-11-20,15.37,15.65,15.28,15.46,21163158
GD,2014-11-20,142.76,143.93,141.97,143.75,1102985
GE,2014-11-20,26.8,26.97,26.75,26.85,21197360
GGP,2014-11-20,26.13,26.29,25.95,26.04,5622370
GILD,2014-11-20,101.95,103.38,100.3,100.59,20027528
GIS,2014-11-20,51.82,51.85,51.55,51.64,1540130
GLW,2014-11-20,20.4,20.75,20.3399,20.61,6163090
GM,2014-11-20,31.96,32.2579,31.8,32.13,8052949
GOOGL,2014-11-20,542.09,545.38,541.5,543.76,1750758
GOOG,2014-11-20,531.25,535.11,531.08,534.83,1559131
GPC,2014-11-20,99.72,100.77,99.57,100.66,381102
GPN,2014-11-20,41.415,41.915,41.335,41.775,662794
GPS,2014-11-20,39.36,40.32,39.36,40.14,6401981
GRMN,2014-11-20,58.98,60.19,58.6,58.74,2847848
GS,2014-11-20,187.82,189.86,187.5505,189.75,2849995
GT,2014-11-20,25.66,26.24,25.65,26.2,2529364
GWW,2014-11-20,243.37,246.425,243.37,244.87,311745
HAL,2014-11-20,48.7,49.46,48.39,49.21,23272258
HAS,2014-11-20,56,56.665,55.95,56.51,1119576
HBAN,2014-11-20,10.04,10.15,10.03,10.15,5925601
HBI,2014-11-20,28.055,28.185,27.82,27.885,2680932
HCA,2014-11-20,66.7,67.91,66.34,67.87,3553438
HCN,2014-11-20,71.69,71.76,70.94,71.68,2168534
HCP,2014-11-20,43.24,43.31,42.86,43.18,2936893
HD,2014-11-20,96.08,97.97,96.02,97.57,4958779
HES,2014-11-20,82.44,83.625,82.41,83.59,2764798
HIG,2014-11-20,40.53,41.0201,40.311,40.89,2249777
HII,2014-11-20,108.2,108.99,108.03,108.44,192735
HOG,2014-11-20,68.78,69.92,68.66,69.36,927713
HOLX,2014-11-20,26.08,26.43,26.05,26.39,972349
HON,2014-11-20,96.14,96.88,95.85,96.73,1737475
HP,2014-11-20,77.97,80.59,77.81,80.36,1540200
HRB,2014-11-20,32.35,33.06,32.34,32.93,1267283
HRL,2014-11-20,27.555,27.5681,27.32,27.415,1071664
HRS,2014-11-20,70.65,71.78,70.58,71.49,484028
HSIC,2014-11-20,65.9,67.14,65.485,65.8,617578
HST,2014-11-20,22.37,22.8,22.21,22.76,5684538
HSY,2014-11-20,95.8,96.141,95.19,95.29,964752
HUM,2014-11-20,136.12,136.71,135.38,136.2,984610
IBM,2014-11-20,160.95,161.5,159.8,160.64,4183102
ICE,2014-11-20,43.9,44.184,43.8,43.97,2662330
IDXX,2014-11-20,73.86,74.525,73.35,73.93,780956
IFF,2014-11-20,98.37,99.68,98.18,99.63,569364
ILMN,2014-11-20,189.36,189.36,185.23,186.26,900748
INCY,2014-11-20,70.46,72.28,69.74,71.61,900434
INFO,2014-11-20,25.51,25.95,25.3,25.87,679858
INTC,2014-11-20,34.14,35.97,34,35.95,61994706
INTU,2014-11-20,91.06,91.07,90.41,90.73,1677474
IPG,2014-11-20,19.8,20.07,19.79,20,5727301
IP,2014-11-20,53.94,54.24,53.641,53.74,3116852
IQV,2014-11-20,57.32,58.2,57.17,57.75,1180539
IRM,2014-11-20,37.63,37.69,37.16,37.67,1830937
IR,2014-11-20,62.28,63.23,62.01,63.02,1190877
ISRG,2014-11-20,170.6098,171.7698,170.4532,171.1732,341943
ITW,2014-11-20,94.04,95.11,93.88,95.08,1734274
IT,2014-11-20,84.35,84.45,83.6,83.95,493163
IVZ,2014-11-20,39.22,39.9,39.18,39.9,1687764
JBHT,2014-11-20,79.57,81.03,79.57,81.01,473036
JCI,2014-11-20,43.3089,43.422,43.1989,43.2565,2969391
JEC,2014-11-20,47,49.26,46.95,48.75,1435756
JNJ,2014-11-20,108.55,108.57,107.69,108.18,8090667
JNPR,2014-11-20,21.35,21.49,21.18,21.39,3879762
JPM,2014-11-20,60.2,60.25,59.75,60.12,10917299
JWN,2014-11-20,73.61,75.3,73.48,74.97,1174264
KEY,2014-11-20,13.17,13.35,13.16,13.35,6733089
KIM,2014-11-20,24.63,24.73,24.55,24.63,2365054
KLAC,2014-11-20,80.88,81.36,80.25,80.695,2562186
KMB,2014-11-20,113.18,113.46,112.61,112.73,1903743
KMI,2014-11-20,40.66,41.45,39.91,39.92,52560835
KMX,2014-11-20,54.82,55.67,54.82,55.05,1183423
KORS,2014-11-20,72.8,73.96,72.57,73.43,7780998
KO,2014-11-20,43.96,44.42,43.85,44.25,13465446
KR,2014-11-20,29.16,29.4134,29.025,29.11,4682182
KSS,2014-11-20,57.33,58.6,57.22,58.34,1659056
KSU,2014-11-20,122.71,124.73,122.5,124.2,659269
K,2014-11-20,65.6,66.2,65.46,65.64,1683489
LB,2014-11-20,77.72,80.175,77,80.08,3308375
LEG,2014-11-20,41.09,41.5,40.885,41.04,1888522
LEN,2014-11-20,44.5784,46.2745,44.5657,46.049,3300304
LH,2014-11-20,100.7,101.05,99.73,100.64,991545
LKQ,2014-11-20,28.53,29.04,28.53,28.82,968175
LLL,2014-11-20,120.15,121.72,120.09,121.37,1003182
LLY,2014-11-20,66.96,67.08,66.56,66.8,2467579
LMT,2014-11-20,185.65,185.98,184.393,185.56,1021607
LNC,2014-11-20,55.79,56.89,55.65,56.69,1256004
LNT,2014-11-20,31.205,31.34,31.055,31.19,707556
LOW,2014-11-20,62.2,62.83,62.01,62.43,6089274
LRCX,2014-11-20,78.0001,78.91,77.92,78.64,1411856
LUK,2014-11-20,24.2,24.26,24.06,24.16,1511592
LUV,2014-11-20,38.98,39.22,38.51,38.87,5847538
LYB,2014-11-20,88,90.75,87.66,90.42,6185540
L,2014-11-20,42.46,42.8,42.44,42.74,811023
MAA,2014-11-20,71.65,71.8,71.18,71.8,253330
MAC,2014-11-20,76.26,76.9,75.81,76.49,2735874
MAR,2014-11-20,76.37,76.41,75.34,75.89,2324712
MAS,2014-11-20,23.36,24.04,23.24,23.85,3862760
MAT,2014-11-20,31.09,31.89,31.09,31.54,2750660
MA,2014-11-20,83.5,84.846,83.286,84.6,3452204
MCD,2014-11-20,96.54,97.3,96.5,96.64,4551916
MCHP,2014-11-20,43.03,43.57,42.8,43.24,1304504
MCK,2014-11-20,204.72,207.15,203.64,205,854285
MCO,2014-11-20,100.03,100.7,99.86,100.45,624506
MDLZ,2014-11-20,38.8,39.02,38.6501,38.93,6215534
MDT,2014-11-20,71.39,72.09,70.9,72.08,6878081
MET,2014-11-20,54.21,54.86,53.96,54.8,4765228
MGM,2014-11-20,22.02,22.35,21.9,22.19,4205591
MHK,2014-11-20,144.5,149.84,144.26,148.36,929800
MKC,2014-11-20,72.51,72.78,72.31,72.35,526950
MLM,2014-11-20,127.45,129.58,126.86,128.64,457514
MMC,2014-11-20,55.47,55.96,55.47,55.84,972168
MMM,2014-11-20,158.19,159.55,157.84,159.36,1748983
MNST,2014-11-20,36.6266,36.8966,36.46,36.73,1961592
MON,2014-11-20,119.28,120.03,119,119.52,2100672
MOS,2014-11-20,47.01,47.75,46.9,47.23,4526722
MO,2014-11-20,48.9,49.03,48.71,48.83,8905526
MPC,2014-11-20,46.875,47.79,46.815,47.58,6156204
MRK,2014-11-20,59.21,59.4,58.86,59.38,6741072
MRO,2014-11-20,32.81,33.385,32.74,33.28,5940067
MSFT,2014-11-20,48,48.7,47.87,48.7,21510587
MSI,2014-11-20,65.86,66.11,65.58,65.66,1958759
MS,2014-11-20,35.2,35.43,35.0275,35.39,6090632
MTB,2014-11-20,123.92,124.865,123.7,124.81,512579
MTD,2014-11-20,290.3,293.46,290.3,292.51,110164
MU,2014-11-20,32.73,33.48,32.4946,33.21,13613313
MYL,2014-11-20,55.55,55.84,55.005,55.22,1861963
M,2014-11-20,61.65,63.44,61.55,62.85,5734753
NAVI,2014-11-20,20.71,20.87,20.62,20.7,2741860
NBL,2014-11-20,54.77,56.82,54.67,56.54,3358662
NCLH,2014-11-20,41.5,42.09,41.42,41.71,826729
NDAQ,2014-11-20,43.69,44.18,43.58,44.16,695084
NEE,2014-11-20,102.89,103.4,102.68,103.06,1317806
NEM,2014-11-20,19.34,19.705,19.22,19.58,6906434
NFLX,2014-11-20,51.8699,53.3228,51.5714,52.5914,15425431
NFX,2014-11-20,33.11,34.625,33.04,34.6,2325441
NI,2014-11-20,40.8,41.29,40.66,41.26,1752941
NKE,2014-11-20,48.31,48.85,48.155,48.65,4822390
NLSN,2014-11-20,41.7,41.748,41.22,41.27,2856474
NOC,2014-11-20,136.81,138.69,136.49,138.45,763447
NOV,2014-11-20,71.62,72.59,71.43,72.36,3239604
NRG,2014-11-20,31.19,31.491,31.09,31.15,2638996
NSC,2014-11-20,114.55,115.435,114.53,115.38,875759
NTAP,2014-11-20,41.67,42.23,41.61,42.2,2592974
NTRS,2014-11-20,67.55,68.43,67.3906,68.31,789245
NUE,2014-11-20,53.17,54.36,53.05,54.23,1213175
NVDA,2014-11-20,19.87,20.36,19.81,20.34,5524226
NWL,2014-11-20,35.48,35.77,35.381,35.67,1308418
NWSA,2014-11-20,14.69,15.21,14.68,15.14,7643570
NWS,2014-11-20,14.39,14.86,14.34,14.76,5445664
OKE,2014-11-20,56.25,57.84,55.38,57.35,1379730
OMC,2014-11-20,74.8,74.94,74.51,74.66,1160446
ORCL,2014-11-20,40.71,41.005,40.61,40.92,9062196
ORLY,2014-11-20,177.31,179.28,177.31,178.71,407448
OXY,2014-11-20,86.04,86.975,86,86.87,3747838
O,2014-11-20,45.84,46.13,45.715,45.92,1281967
PAYX,2014-11-20,47.36,47.48,47.06,47.33,1293193
PBCT,2014-11-20,14.63,14.83,14.6,14.825,1512565
PCAR,2014-11-20,65.75,66.5065,65.47,66.49,1308313
PCG,2014-11-20,50.12,50.44,50.04,50.21,3098426
PCLN,2014-11-20,1149.62,1162.99,1148.27,1153.88,449512
PDCO,2014-11-20,47,47.3752,46.28,46.77,1513449
PEG,2014-11-20,40.42,40.83,40.39,40.63,2308226
PEP,2014-11-20,98.01,98.62,97.865,98.06,3727138
PFE,2014-11-20,30.33,30.49,30.25,30.44,16476903
PFG,2014-11-20,52.49,53.18,52.27,53.04,614577
PGR,2014-11-20,26.98,27.18,26.95,27.11,2039697
PG,2014-11-20,88.33,88.8,88.33,88.47,5527565
PHM,2014-11-20,20.91,21.47,20.82,21.36,5822902
PH,2014-11-20,128.24,130.62,128.13,130.43,1097782
PKG,2014-11-20,72.46,73.1,72.26,72.9,669225
PKI,2014-11-20,43.61,44.25,43.45,44,523803
PLD,2014-11-20,40.75,41.03,40.63,40.95,3117564
PM,2014-11-20,86.5,86.5,85.57,85.81,6330722
PNC,2014-11-20,86.56,86.93,86.27,86.93,2401410
PNR,2014-11-20,67.28,67.9,67.06,67.8,713661
PNW,2014-11-20,61.91,62.44,61.53,61.95,423062
PPG,2014-11-20,104.92,106.44,104.805,106.33,1405770
PPL,2014-11-20,35.47,35.47,35.11,35.26,3921300
PRGO,2014-11-20,154.57,157.96,154,154.27,1515816
PRU,2014-11-20,83.36,84.25,83.13,84.05,1960194
PSA,2014-11-20,183.85,184.41,183.2,183.98,531118
PSX,2014-11-20,75.52,77.99,75.5,77.83,4789859
PVH,2014-11-20,122.83,124.66,121.9,123,1082601
PWR,2014-11-20,32.37,33.11,32.29,33.11,1408874
PXD,2014-11-20,168.86,173.15,168.495,172.54,1773433
PX,2014-11-20,127.69,129.12,127.53,128.82,991794
QCOM,2014-11-20,70.115,70.84,69.6,70.71,12030329
RCL,2014-11-20,70.38,70.46,69.69,70.08,945132
REGN,2014-11-20,413.21,417.86,405.96,406,645940
REG,2014-11-20,60.06,60.25,59.78,60.01,390248
RE,2014-11-20,171.84,174.55,170.55,173.58,407047
RF,2014-11-20,10.02,10.03,9.93,10.03,14458219
RHI,2014-11-20,56.67,57.11,56.47,56.82,882047
RHT,2014-11-20,62.39,63.14,62.06,62.79,1065178
RJF,2014-11-20,55.38,55.56,54.74,55.49,834439
RL,2014-11-20,178.74,182.02,178.11,179.78,1038634
RMD,2014-11-20,51.79,52.54,51.71,52.5,563165
ROK,2014-11-20,109.34,110.84,109.16,110.36,747337
ROP,2014-11-20,156.31,157.6,155.22,157.21,208161
ROST,2014-11-20,41.18,41.77,41.025,41.605,4725700
RRC,2014-11-20,72.73,74.47,72.35,73.1,1974783
RSG,2014-11-20,39.31,39.43,39.1546,39.33,1104940
RTN,2014-11-20,103.95,104.72,103.565,104.25,866848
SBAC,2014-11-20,114.4,116.21,113.7,116.14,947487
SBUX,2014-11-20,38.83,39.32,38.825,39.1,6287096
SCG,2014-11-20,56.56,56.71,56.1701,56.31,608414
SCHW,2014-11-20,28.25,28.48,28.05,28.34,7059335
SEE,2014-11-20,37.91,38.5,37.79,38.48,1434282
SHW,2014-11-20,239.31,242.37,238.881,242.24,412529
SIG,2014-11-20,120.28,121.85,120.28,121.62,788762
SJM,2014-11-20,101,102.14,100.96,101.11,592621
SLB,2014-11-20,95,96.25,94.66,96.14,8198682
SLG,2014-11-20,114.08,114.45,113.57,114.25,593125
SNA,2014-11-20,134.76,136.46,134.56,136.29,296564
SNI,2014-11-20,75.17,76.9,75.17,76.73,936186
SNPS,2014-11-20,41.69,42.15,41.67,42.125,347906
SO,2014-11-20,47.21,47.39,46.9,47.11,3242202
SPGI,2014-11-20,90.46,91.11,90.23,90.87,1320445
SPG,2014-11-20,176.43,178.9,175.6,178.87,1957748
SRCL,2014-11-20,127.29,127.32,126.4,126.76,316385
SRE,2014-11-20,109.7,110.64,109.28,110.26,530661
STI,2014-11-20,39.01,39.47,39,39.45,2116415
STT,2014-11-20,75.31,76.66,75.16,76.2,1881121
STX,2014-11-20,64.3,65.55,64.11,65.54,2288777
STZ,2014-11-20,93.88,94.42,93.42,93.88,702429
SWKS,2014-11-20,63.2,64.91,62.81,64.66,3036882
SWK,2014-11-20,94.47,95.66,94.365,95.2,682462
SYF,2014-11-20,28.96,29.35,28.91,29.24,1300558
SYK,2014-11-20,89.47,89.84,88.94,89.65,654560
SYMC,2014-11-20,25.08,25.45,25.04,25.4,2330987
SYY,2014-11-20,38.93,39.22,38.786,39.11,2005728
TAP,2014-11-20,74.63,75.63,74.4,75.06,939344
TDG,2014-11-20,191.37,192.83,191.37,192.13,473333
TEL,2014-11-20,61.11,61.88,61.08,61.62,1095655
TGT,2014-11-20,71.34,71.83,70.3,71.19,11065671
TIF,2014-11-20,102.36,104.33,102.01,104.28,672775
TJX,2014-11-20,62,63.53,61.93,63.36,6340885
TMK,2014-11-20,52.94,53.48,52.82,53.47,377166
TMO,2014-11-20,123.71,126.33,123.03,124.58,2538557
TPR,2014-11-20,35.36,36.45,35.36,36.13,3606127
TRIP,2014-11-20,71.43,72.28,70.76,71.45,2404878
TROW,2014-11-20,81.51,82.32,81.34,82.03,714315
TRV,2014-11-20,102.59,103.72,102.58,103.46,1596357
TSCO,2014-11-20,75.24,76.2,74.87,75.31,855663
TSN,2014-11-20,43,43.37,42.54,42.56,5763203
TSS,2014-11-20,32.28,32.62,32.17,32.53,714170
TWX,2014-11-20,80.56,81.79,80.33,80.59,3420855
TXN,2014-11-20,51.75,52.26,51.5,52.23,4759893
TXT,2014-11-20,42.7,43.24,42.52,42.99,1703530
T,2014-11-20,35.35,35.44,35.19,35.28,12256061
UAA,2014-11-20,35.1,35.4595,34.815,35.205,4046538
UAL,2014-11-20,56.79,57.64,56.04,56.39,4670786
UDR,2014-11-20,29.65,29.7,29.47,29.65,1069488
UHS,2014-11-20,101.55,103.9,101.43,103.06,1003365
ULTA,2014-11-20,127.19,128.32,126.82,127.04,477898
UNH,2014-11-20,96.46,96.85,96.17,96.85,3316654
UNM,2014-11-20,33.56,33.88,33.52,33.69,1508917
UNP,2014-11-20,119.82,120.98,119.68,120.91,2660498
UPS,2014-11-20,105.34,107.34,105.16,106.71,6990378
URI,2014-11-20,113.63,114.84,112.9,114.52,750686
USB,2014-11-20,43.61,44.005,43.56,43.91,4778212
UTX,2014-11-20,108,108.86,107.87,108.82,2195714
VAR,2014-11-20,87.47,88.04,86.99,87.88,473755
VFC,2014-11-20,72.21,73.5,72.21,73.38,1986382
VIAB,2014-11-20,73.41,74.26,72.93,73.8,3002271
VLO,2014-11-20,50.06,50.54,49.95,50.26,8481989
VMC,2014-11-20,67.09,68.24,66.8,68.01,1064451
VNO,2014-11-20,108.89,109.29,108.44,109.08,1050226
VRSK,2014-11-20,62.12,62.4,61.78,62.18,401955
VRSN,2014-11-20,59.24,59.98,59.06,59.73,933952
VRTX,2014-11-20,112.88,113,109.34,112.89,2557395
VTR,2014-11-20,68.43,68.67,68.01,68.65,1686348
VZ,2014-11-20,50.41,50.52,49.962,50.19,9856206
V,2014-11-20,61.8825,62.9725,61.8775,62.9175,6703860
WAT,2014-11-20,114.15,116.68,114.13,115.93,970259
WBA,2014-11-20,67.62,68.17,67.09,67.34,3215694
WDC,2014-11-20,100.01,101.81,99.0801,101.77,1199600
WEC,2014-11-20,48.35,48.78,48.29,48.57,894247
WFC,2014-11-20,53.16,53.56,53.08,53.48,10245906
WHR,2014-11-20,178.35,182.34,178.18,182.06,920970
WMB,2014-11-20,55.17,55.8,55.14,55.46,3705811
WMT,2014-11-20,84.81,85.29,84.04,84.58,7812733
WM,2014-11-20,48.34,48.44,48.2,48.32,2191583
WU,2014-11-20,18.18,18.42,18.16,18.28,4630367
WYNN,2014-11-20,179.71,181.69,174.9,177.85,2655717
WYN,2014-11-20,78.42,79.23,78.16,78.83,1038102
WY,2014-11-20,34.03,34.285,34,34.18,4735208
XEC,2014-11-20,116.07,120.3,115.84,119.59,1119549
XEL,2014-11-20,33.57,33.72,33.42,33.56,2138563
XLNX,2014-11-20,43.8,44.365,43.77,44.25,1736083
XL,2014-11-20,34.85,35.14,34.79,35.14,1245262
XOM,2014-11-20,95.37,95.9,95.26,95.82,8422369
XRAY,2014-11-20,52.91,53.68,52.91,53.51,808488
XRX,2014-11-20,53.6,54.28,53.36,54.16,2188771
XYL,2014-11-20,37.14,37.54,36.99,37.46,610697
YUM,2014-11-20,74.5,75.755,74.49,75.51,4499097
ZBH,2014-11-20,109.7,110.44,109.01,110.12,985701
ZION,2014-11-20,28.45,29,28.38,28.99,1849322
ZTS,2014-11-20,42.91,43.251,42.71,43.15,5091131
AAL,2014-11-21,44.38,44.49,43.25,43.31,10866472
AAPL,2014-11-21,117.51,117.57,116.03,116.47,57179298
AAP,2014-11-21,146.06,146.42,145.44,145.49,522393
ABBV,2014-11-21,66.41,67.36,65.75,67.36,9165941
ABC,2014-11-21,89,89.03,88.1,88.74,1635722
ABT,2014-11-21,44.15,44.19,43.71,43.81,6495819
ACN,2014-11-21,84.32,84.37,83.71,84.08,2204344
ADBE,2014-11-21,72,72.55,71.18,71.32,4554447
ADI,2014-11-21,51.95,51.95,51.15,51.65,1638813
ADM,2014-11-21,53.06,53.535,52.41,52.71,3666031
ADP,2014-11-21,85.22,85.22,83.81,84.14,2692005
ADSK,2014-11-21,61,63,60.65,61.95,7463746
ADS,2014-11-21,287.68,289.3299,284.4,285.1,501596
AEE,2014-11-21,43.06,43.13,42.42,42.83,1131159
AEP,2014-11-21,57.66,57.79,56.78,57.42,2329333
AES,2014-11-21,14.07,14.12,13.94,14.1,3721705
AET,2014-11-21,86.8,87.14,86.26,86.36,2334239
AFL,2014-11-21,59.68,59.97,59.57,59.76,2339399
AGN,2014-11-21,262.83,262.83,257.02,259.75,4512452
AIG,2014-11-21,54.99,54.99,54.5,54.59,8386238
AIV,2014-11-21,36.92,37.05,36.76,37.05,3814464
AIZ,2014-11-21,68.65,68.73,68.08,68.69,2001837
AJG,2014-11-21,48.16,48.23,47.72,47.85,506416
AKAM,2014-11-21,63.89,63.97,63.23,63.73,1691462
ALB,2014-11-21,62.47,62.54,61.52,61.78,1298561
ALGN,2014-11-21,55.66,56.005,55.18,55.66,580177
ALK,2014-11-21,54.61,54.71,53.31,54.5,1253298
ALLE,2014-11-21,54.8,54.88,54.02,54.2,488694
ALL,2014-11-21,67.89,67.91,67.26,67.4,2686516
ALXN,2014-11-21,194.98,195.87,190.29,191.02,1086558
AMAT,2014-11-21,22.92,22.97,22.63,22.855,9890312
AMD,2014-11-21,2.72,2.77,2.71,2.77,11311580
AME,2014-11-21,51.68,51.87,51.3,51.63,780999
AMGN,2014-11-21,165.58,165.58,161.43,162.81,3716962
AMG,2014-11-21,200.73,202,199.6,200.94,362648
AMP,2014-11-21,132.34,132.48,131.02,131.37,660456
AMT,2014-11-21,101.67,102.12,101.076,102.1,3030197
AMZN,2014-11-21,335.42,338.33,331.47,332.63,4466587
ANDV,2014-11-21,76.79,79.49,76.44,77.73,3857919
ANSS,2014-11-21,80.25,81.92,80.25,81.85,752522
ANTM,2014-11-21,127.92,127.92,125.73,125.89,1368097
AON,2014-11-21,91.22,91.52,90.41,91.39,1636809
AOS,2014-11-21,27.11,27.49,27.06,27.365,1033312
APA,2014-11-21,75.8,76.31,74.73,75.7,4970730
APC,2014-11-21,94.37,94.75,92.495,93.28,6588987
APD,2014-11-21,143.91,145.39,143.63,145.15,1694476
APH,2014-11-21,51.93,52.44,51.89,52.05,3585272
ARE,2014-11-21,81.84,82.55,81.83,82.2,496089
ARNC,2014-11-21,52.56,53.25,51.99,52.35,6894690
ATVI,2014-11-21,21.45,21.49,21.05,21.17,12111698
AVB,2014-11-21,157.64,158.16,157.01,157.43,849627
AVGO,2014-11-21,91.7,91.73,89.45,90.21,1746144
AVY,2014-11-21,48.45,48.72,48.07,48.27,710754
AWK,2014-11-21,52.3,52.58,52.01,52.28,484905
AXP,2014-11-21,91.66,91.68,90.3,90.39,4039198
AYI,2014-11-21,143.48,143.67,141.49,141.57,204705
AZO,2014-11-21,574.14,574.815,568.6001,569.21,239367
A,2014-11-21,41.75,42.38,41.7,42.25,5306170
BAC,2014-11-21,17.15,17.19,17.06,17.12,62999975
BAX,2014-11-21,72.8,72.83,72.315,72.44,2148227
BA,2014-11-21,132.72,133.36,132.51,132.78,4227147
BBT,2014-11-21,38.01,38.06,37.34,37.51,6494780
BBY,2014-11-21,38.67,38.82,37.98,38.03,8820649
BDX,2014-11-21,131.57,131.79,129.99,130.38,1280236
BEN,2014-11-21,56.94,57.19,56.77,56.99,1255186
BF.B,2014-11-21,47.59,47.645,46.905,47.07,3019826
BIIB,2014-11-21,305.28,305.28,301.32,303.55,1828008
BK,2014-11-21,40.37,40.39,39.98,40.09,4516278
BLK,2014-11-21,352.62,356.61,351.67,355.91,842571
BLL,2014-11-21,32.855,32.945,32.27,32.355,2406386
BMY,2014-11-21,59.47,59.5,58.66,58.8,5924454
BRK.B,2014-11-21,147.01,147.15,146.21,146.7,3418700
BSX,2014-11-21,13.11,13.14,12.89,12.94,13105601
BWA,2014-11-21,58.27,58.75,58.12,58.22,1911512
BXP,2014-11-21,127.74,128.39,127.27,128.38,1665321
CAG,2014-11-21,35.75,35.84,35.43,35.51,2049790
CAH,2014-11-21,79.81,80,79.3,79.55,1809128
CAT,2014-11-21,104.3,107.12,104.2,106.45,8738026
CA,2014-11-21,30.58,30.85,30.28,30.63,3331206
CBG,2014-11-21,33.3,33.53,33.21,33.49,1167091
CBOE,2014-11-21,59.89,60.37,58.69,59.43,607590
CBS,2014-11-21,54.06,54.11,53.24,53.55,9347783
CB,2014-11-21,113.46,113.71,112.25,112.56,1613952
CCI,2014-11-21,81.76,81.85,81.21,81.7,2810846
CCL,2014-11-21,41.72,41.87,41.45,41.57,3728710
CDNS,2014-11-21,18.5,18.52,18.3,18.44,1875293
CELG,2014-11-21,108.25,109.21,107.89,108.2,3973277
CERN,2014-11-21,64.47,64.5,63.5,63.6,1674721
CFG,2014-11-21,23.95,24.21,23.695,23.77,725247
CF,2014-11-21,55.564,56.056,55.012,55.676,4875250
CHD,2014-11-21,37.57,37.615,37.23,37.26,948416
CHK,2014-11-21,24.4,24.43,23.82,24.16,13412011
CHRW,2014-11-21,73.22,73.33,72.66,72.82,1286643
CHTR,2014-11-21,161.7,161.7,158.18,160.29,816799
CINF,2014-11-21,51.33,51.33,50.87,51.09,521552
CI,2014-11-21,103.28,103.32,102.005,102.18,1566426
CLX,2014-11-21,100.71,100.85,99.5,99.71,1302487
CL,2014-11-21,68.63,68.86,68.33,68.34,3142695
CMA,2014-11-21,48.59,48.84,47.844,47.92,1179574
CMCSA,2014-11-21,27.425,27.595,26.93,27.04,37783760
CME,2014-11-21,84.58,84.58,82.83,83.14,1159799
CMG,2014-11-21,667.49,667.7199,656.92,657.88,348956
CMI,2014-11-21,146.99,149.71,146.5,148.45,2401030
CMS,2014-11-21,32.81,32.86,32.5,32.77,2198171
CNC,2014-11-21,49.85,49.96,48.945,49.185,1167392
CNP,2014-11-21,24.59,24.61,24.18,24.34,6072924
COF,2014-11-21,81.75,81.91,80.93,81.21,2461902
COG,2014-11-21,35.23,35.24,34.24,34.44,6510489
COL,2014-11-21,85.19,85.56,84.28,84.48,2083808
COO,2014-11-21,168.28,169.03,166.26,167.15,864171
COP,2014-11-21,74.47,74.68,73.175,73.64,8938190
COST,2014-11-21,140.8,140.83,139.23,139.72,1849219
COTY,2014-11-21,19.89,20,19.71,19.89,1103428
CPB,2014-11-21,45.04,45.11,44.6,44.83,1184031
CRM,2014-11-21,58.89,59.58,57.66,58.19,10342822
CSCO,2014-11-21,26.95,27.05,26.67,26.88,31912110
CSX,2014-11-21,37.7,37.71,37.36,37.56,5442783
CTAS,2014-11-21,72.69,72.9999,71.74,71.92,1377184
CTL,2014-11-21,40.81,40.82,40.35,40.47,3902001
CTSH,2014-11-21,52.52,53.09,51.81,53.06,4769866
CTXS,2014-11-21,65.54,66.05,64.9,65.27,2164493
CVS,2014-11-21,89.62,89.97,89.23,89.33,4319393
CVX,2014-11-21,118.79,118.91,117.73,118.58,7361563
CXO,2014-11-21,121.35,122.63,119.42,121,1719920
C,2014-11-21,54.07,54.35,53.61,53.66,15142165
DAL,2014-11-21,44.17,44.29,42.91,43.09,14746963
DE,2014-11-21,86.1,87.1,85.945,87.07,3364292
DFS,2014-11-21,64.8,65.14,64.2,64.31,2633496
DGX,2014-11-21,64.15,64.85,64.13,64.41,2050985
DG,2014-11-21,67.35,67.95,66.93,67.45,3891758
DHI,2014-11-21,25.67,25.94,25.49,25.49,8477285
DHR,2014-11-21,83.46,83.815,83.23,83.59,2683589
DISCA,2014-11-21,34.22,34.22,33.445,33.75,3043041
DISCK,2014-11-21,33.83,33.83,32.96,33.18,2695437
DISH,2014-11-21,74.26,75.29,72.85,73.7,3844112
DIS,2014-11-21,89.69,89.8,88.76,88.96,7383521
DLR,2014-11-21,68.64,69.39,68.16,69.39,1263740
DLTR,2014-11-21,66.84,67.23,66.01,66.39,3209203
DOV,2014-11-21,83.04,83.485,82.405,82.7,1940318
DPS,2014-11-21,72.55,72.63,71.59,71.98,1815051
DRE,2014-11-21,19.04,19.2,18.97,19.14,2473003
DRI,2014-11-21,56.28,56.35,55.81,55.85,1070683
DTE,2014-11-21,81.25,81.46,79.8,80.65,1220447
DUK,2014-11-21,80.7,80.73,79.235,79.77,5247688
DVA,2014-11-21,75.71,75.8,74.45,74.54,1177529
DVN,2014-11-21,68.08,68.47,66.64,67.2,4342990
D,2014-11-21,73.24,73.695,72.63,73.25,2576072
EA,2014-11-21,43.67,44.06,43.25,43.495,3328495
EBAY,2014-11-21,54.75,54.85,54.23,54.42,8440095
ECL,2014-11-21,114.53,115.19,114.1354,114.56,1051588
ED,2014-11-21,62.46,62.47,61.72,62.37,2617968
EFX,2014-11-21,78.84,78.94,78.16,78.53,487078
EIX,2014-11-21,62.91,62.92,61.64,62.45,2260129
EL,2014-11-21,73.6,73.87,73.04,73.04,2339262
EMN,2014-11-21,87.26,88.93,87.26,87.85,1812812
EMR,2014-11-21,65,65.79,64.92,65.59,3993730
EOG,2014-11-21,102.49,103.04,101.29,101.74,6378712
EQIX,2014-11-21,225.35,225.91,221.47,223.68,469736
EQR,2014-11-21,69.92,70.36,69.68,70.31,1843906
EQT,2014-11-21,97.72,98,94.39,95.02,1780524
ESRX,2014-11-21,80.61,81.61,80.52,80.9,4205005
ESS,2014-11-21,199.52,200.6,199.19,200.37,911225
ES,2014-11-21,50.37,50.46,49.78,50.36,1840100
ETFC,2014-11-21,23.14,23.155,22.92,23.03,2736886
ETN,2014-11-21,68.23,69.07,68.15,68.39,2514765
ETR,2014-11-21,82.91,82.98,81.8,82.4,1542018
EW,2014-11-21,63.1,63.45,61.62,61.75,1986986
EXC,2014-11-21,36.29,36.38,35.84,36.25,6310920
EXPD,2014-11-21,44.39,44.66,44.16,44.51,1931281
EXPE,2014-11-21,87.25,87.32,84.4,84.69,2259388
EXR,2014-11-21,57.45,57.92,57.19,57.89,780461
FAST,2014-11-21,45.42,45.61,45,45.205,2640256
FBHS,2014-11-21,44.09,44.82,44.03,44.62,1585944
FB,2014-11-21,74.5,74.5,73.5,73.75,23060382
FCX,2014-11-21,29.75,29.92,29.25,29.59,17097695
FDX,2014-11-21,175.53,176.61,173.8698,174.46,2068224
FE,2014-11-21,37.05,37.38,36.78,37.21,2200883
FFIV,2014-11-21,129.49,129.7299,127.94,128.73,1158818
FISV,2014-11-21,71.21,71.21,69.94,70.06,2197883
FIS,2014-11-21,60.15,60.25,59.81,59.9,957243
FITB,2014-11-21,20.43,20.43,20.06,20.13,4058882
FLIR,2014-11-21,31.75,31.99,31.455,31.51,716610
FLR,2014-11-21,68.78,69.69,68.67,69.24,2471399
FLS,2014-11-21,66.88,67.66,66.88,67.34,1111543
FL,2014-11-21,59.17,59.1893,54.49,54.55,8965477
FMC,2014-11-21,56.89,57.17,56.33,56.5,1191093
FOXA,2014-11-21,35.55,35.55,34.95,35.205,11036078
FOX,2014-11-21,34.07,34.12,33.69,33.95,3619953
FRT,2014-11-21,130.65,131.42,130.445,130.67,450592
FTI,2014-11-21,56.72,57.48,56.15,57,1843833
F,2014-11-21,15.64,15.65,15.37,15.43,25609597
GD,2014-11-21,145.345,145.72,144.27,144.59,1404917
GE,2014-11-21,27.09,27.1,26.86,26.99,36181498
GGP,2014-11-21,26.28,26.43,26.1,26.27,6365024
GILD,2014-11-21,102.21,102.51,100.08,100.58,16764996
GIS,2014-11-21,52.23,52.23,51.6,51.85,2508671
GLW,2014-11-21,20.81,20.94,20.726,20.92,9339687
GM,2014-11-21,32.54,32.55,31.965,32.13,8567175
GOOGL,2014-11-21,551.04,551.04,545,545.89,2505988
GOOG,2014-11-21,541.61,542.14,536.56,537.5,2218249
GPC,2014-11-21,101.85,101.9,100.82,101.42,670061
GPN,2014-11-21,42.105,42.27,41.76,41.86,601574
GPS,2014-11-21,38.91,38.91,37.52,38.46,16541914
GRMN,2014-11-21,59.51,59.51,58.62,58.93,2134034
GS,2014-11-21,191.52,191.655,189.37,189.59,2367908
GT,2014-11-21,26.5,26.74,26.31,26.475,3098016
GWW,2014-11-21,246.71,248.95,246.71,248.21,516889
HAL,2014-11-21,50.3,51.13,49.8,50.63,31224786
HAS,2014-11-21,57.08,57.2,56.45,56.69,1274702
HBAN,2014-11-21,10.23,10.25,10.06,10.13,6676676
HBI,2014-11-21,28.1675,28.25,27.653,27.6875,2313108
HCA,2014-11-21,68.23,68.74,67.68,68.47,3268257
HCN,2014-11-21,72.3,72.735,71.86,72.72,1830091
HCP,2014-11-21,43.37,43.85,43.3,43.85,2327491
HD,2014-11-21,98.98,99.1,97.82,98.28,6806841
HES,2014-11-21,84.94,86.1,84.67,85.21,4440755
HIG,2014-11-21,41.37,41.39,41.13,41.34,4016754
HII,2014-11-21,109.59,109.75,107.76,107.96,217030
HOG,2014-11-21,69.94,70.14,68.62,68.66,1797339
HOLX,2014-11-21,26.72,26.72,26.4,26.51,1319831
HON,2014-11-21,97.74,98.41,97.61,98.23,3331276
HP,2014-11-21,81.95,84.12,80.8,81.81,1918641
HRB,2014-11-21,33.24,33.41,33.13,33.24,1767491
HRL,2014-11-21,27.635,27.7,27.005,27.165,2380456
HRS,2014-11-21,71.97,72.06,71.71,71.95,550004
HSIC,2014-11-21,66.585,66.99,65.92,66.235,793304
HST,2014-11-21,22.9,23.06,22.63,22.81,7244925
HSY,2014-11-21,95.44,96.3,95.27,96.29,1318503
HUM,2014-11-21,137.5,137.79,136.02,136.42,1118288
IBM,2014-11-21,161.83,161.95,160.75,160.92,4076875
ICE,2014-11-21,44.25,44.447,43.876,44.058,3353955
IDXX,2014-11-21,74.675,74.755,73.73,73.875,554392
IFF,2014-11-21,100.46,101.07,99.94,100.14,1065254
ILMN,2014-11-21,190.52,191.2,185.54,185.83,796350
INCY,2014-11-21,72.5,73.15,71.64,72.27,725012
INFO,2014-11-21,26,26,25.65,25.74,394966
INTC,2014-11-21,35.98,36.46,35.5,35.59,56721572
INTU,2014-11-21,95.34,95.42,91.71,91.72,3773048
IPG,2014-11-21,20.19,20.22,19.95,20.12,2052893
IP,2014-11-21,54.35,54.72,53.54,53.62,3414062
IQV,2014-11-21,58.27,58.54,57.79,57.86,908524
IRM,2014-11-21,38.05,38.23,37.585,37.66,1424063
IR,2014-11-21,63.73,64.17,63.35,63.47,1150882
ISRG,2014-11-21,173.3332,173.3332,169.7065,171.8098,792207
ITW,2014-11-21,96.24,96.54,95.79,95.9,1624679
IT,2014-11-21,84.57,84.76,83.91,84.06,203611
IVZ,2014-11-21,40.41,40.66,40.22,40.26,2038687
JBHT,2014-11-21,81.51,81.7,80.92,81.48,547900
JCI,2014-11-21,43.7487,45.2775,43.5916,44.911,5586048
JEC,2014-11-21,49.47,49.9,48.91,49.08,1628844
JNJ,2014-11-21,108.73,108.73,107.62,107.86,8417378
JNPR,2014-11-21,21.63,21.85,21.53,21.85,3685032
JPM,2014-11-21,61.07,61.07,60.3,60.45,12340450
JWN,2014-11-21,75.73,75.87,74.93,75.09,1181351
KEY,2014-11-21,13.38,13.51,13.23,13.24,8790990
KIM,2014-11-21,24.77,24.92,24.71,24.85,4251726
KLAC,2014-11-21,81.78,81.78,80.545,81.515,2434959
KMB,2014-11-21,113.85,114.07,113.2,113.61,1885137
KMI,2014-11-21,40.08,40.42,39.44,39.75,58602523
KMX,2014-11-21,55.67,56.36,55.18,56.09,1657179
KORS,2014-11-21,74.55,75.185,73.44,74,4195316
KO,2014-11-21,44.58,44.74,44.28,44.5,14382672
KR,2014-11-21,29.395,29.49,29.135,29.185,4861052
KSS,2014-11-21,58.84,58.89,57.68,58.22,2308713
KSU,2014-11-21,125.34,125.34,123.64,124.17,727933
K,2014-11-21,66.23,66.64,65.29,65.47,3784888
LB,2014-11-21,80.69,80.94,78.85,78.87,2529867
LEG,2014-11-21,41.61,41.65,40.915,41.18,1223275
LEN,2014-11-21,46.549,46.8823,46.0686,46.3627,4847027
LH,2014-11-21,100.74,101.76,100.48,101.66,1028155
LKQ,2014-11-21,29.15,29.1675,28.705,28.79,980183
LLL,2014-11-21,122.98,123.1,121.76,122.29,774166
LLY,2014-11-21,67.45,67.5,67.03,67.36,5892030
LMT,2014-11-21,187.96,188.28,187.18,187.93,1328213
LNC,2014-11-21,57.55,57.89,57.4218,57.69,2025978
LNT,2014-11-21,31.24,31.4,30.865,31.105,910620
LOW,2014-11-21,62.79,63.59,62.48,63.26,7490792
LRCX,2014-11-21,79.57,79.68,78.35,78.65,1472245
LUK,2014-11-21,24.42,24.57,24.12,24.17,2689959
LUV,2014-11-21,39.26,39.26,37.77,38.02,10877892
LYB,2014-11-21,94,94.33,90.4305,91.2,6461556
L,2014-11-21,43.05,43.25,42.81,42.94,1106675
MAA,2014-11-21,72.23,72.42,71.83,72.35,229484
MAC,2014-11-21,77.15,77.77,76.785,77.74,3911447
MAR,2014-11-21,76.81,77.0499,75.91,75.98,2211314
MAS,2014-11-21,24.13,24.37,24.04,24.07,4619105
MAT,2014-11-21,31.91,31.91,31.06,31.45,6151781
MA,2014-11-21,85.74,85.875,84.21,84.72,4969498
MCD,2014-11-21,97.47,97.5,96.42,96.68,5483712
MCHP,2014-11-21,43.91,43.99,43.28,43.78,1485562
MCK,2014-11-21,206.43,207.82,204.09,205.17,768536
MCO,2014-11-21,101.545,101.7,100.63,100.94,960350
MDLZ,2014-11-21,39.41,39.41,38.92,39,8871004
MDT,2014-11-21,72.82,72.89,72.13,72.49,8974353
MET,2014-11-21,55.57,56,55.38,55.81,8213859
MGM,2014-11-21,22.63,22.84,22.52,22.72,9373620
MHK,2014-11-21,149.99,152.48,149.99,151.61,1578636
MKC,2014-11-21,72.77,72.89,72.16,72.5,855460
MLM,2014-11-21,130.43,131.39,129.74,130.22,741873
MMC,2014-11-21,56.39,56.44,55.9,56.12,2028102
MMM,2014-11-21,160.31,160.86,159.59,160.16,2472003
MNST,2014-11-21,37.17,37.17,36.2233,36.4833,3992403
MON,2014-11-21,120.81,121.15,120.18,120.81,2803240
MOS,2014-11-21,47.69,47.74,46.6,47.21,4898362
MO,2014-11-21,49.09,49.27,48.995,49.24,10017206
MPC,2014-11-21,48.215,48.97,47.985,48.46,8870990
MRK,2014-11-21,59.94,60.02,59.3301,59.66,11260375
MRO,2014-11-21,33.91,34.16,33.57,33.83,7244014
MSFT,2014-11-21,49.02,49.05,47.57,47.98,42884795
MSI,2014-11-21,66.26,66.47,65.22,65.27,2656601
MS,2014-11-21,35.86,35.92,35.46,35.53,7477388
MTB,2014-11-21,125.89,126.11,124.39,124.68,680628
MTD,2014-11-21,294.4,295.83,292.8,293.54,114689
MU,2014-11-21,33.71,34.39,33.5201,34.3,25563115
MYL,2014-11-21,56.02,56.16,55.52,55.79,2631113
M,2014-11-21,63.46,63.95,63,63.33,4342309
NAVI,2014-11-21,20.97,21.22,20.83,21.18,2867071
NBL,2014-11-21,57.66,58.02,56.83,57.71,3252540
NCLH,2014-11-21,42.23,42.359,41.79,41.83,559418
NDAQ,2014-11-21,44.56,44.65,43.3775,44.1,957891
NEE,2014-11-21,104.01,104.01,102.75,103.74,1973440
NEM,2014-11-21,20.07,20.07,19.27,19.69,9472967
NFLX,2014-11-21,53.2114,53.3214,51.3571,51.4685,17877783
NFX,2014-11-21,35.22,35.84,34.44,35.12,2960528
NI,2014-11-21,41.71,41.95,41.09,41.4,3150671
NKE,2014-11-21,49.345,49.48,48.33,48.71,7016488
NLSN,2014-11-21,41.41,41.81,41.08,41.16,2668745
NOC,2014-11-21,140,140.59,138.805,139.13,1068841
NOV,2014-11-21,73.55,74.05,72.56,73.82,3617282
NRG,2014-11-21,31.33,31.47,30.91,31.31,3750178
NSC,2014-11-21,116.17,116.17,114.68,115.36,1700698
NTAP,2014-11-21,42.6,42.6,42.28,42.31,2867229
NTRS,2014-11-21,69.15,69.15,67.71,67.92,1536459
NUE,2014-11-21,55.14,55.31,53.96,54.4,2522321
NVDA,2014-11-21,20.52,20.55,20.28,20.455,4974441
NWL,2014-11-21,35.97,36.03,35.75,35.94,1299719
NWSA,2014-11-21,15.32,15.36,15.075,15.17,5263383
NWS,2014-11-21,14.94,14.99,14.8,14.83,2172438
OKE,2014-11-21,58.07,59.24,57.53,58.42,1691956
OMC,2014-11-21,75.1,75.27,74.75,75.02,1679661
ORCL,2014-11-21,41.32,41.5,41.17,41.44,12641407
ORLY,2014-11-21,181.05,181.05,178.72,179.04,457450
OXY,2014-11-21,88.04,88.32,86.93,87.6,6777288
O,2014-11-21,46.13,46.13,45.62,45.96,1251945
PAYX,2014-11-21,47.59,47.5999,47.215,47.32,2772034
PBCT,2014-11-21,14.93,14.96,14.71,14.79,3528421
PCAR,2014-11-21,67.43,67.62,66.83,66.98,2377308
PCG,2014-11-21,50.61,50.63,49.65,50.07,4487672
PCLN,2014-11-21,1166.91,1166.91,1149.43,1151.46,787806
PDCO,2014-11-21,47.09,47.22,46.49,46.61,1708712
PEG,2014-11-21,41.07,41.19,40.58,41,2698803
PEP,2014-11-21,99.03,99.13,98.24,98.89,5259803
PFE,2014-11-21,30.75,30.78,30.2,30.45,27597836
PFG,2014-11-21,53.77,53.93,53.23,53.44,1078790
PGR,2014-11-21,27.32,27.38,27.14,27.35,2639568
PG,2014-11-21,89.26,89.43,88.46,88.6,8984113
PHM,2014-11-21,21.5,21.85,21.48,21.67,7235090
PH,2014-11-21,131.21,133.24,130.66,131.84,1742820
PKG,2014-11-21,74.02,74.04,72.48,72.98,623207
PKI,2014-11-21,44.5,45.385,44.33,45.33,1272621
PLD,2014-11-21,41.34,41.41,41.05,41.24,5249341
PM,2014-11-21,86.15,87.035,86.105,87,6851858
PNC,2014-11-21,87.8,87.97,86.75,86.85,3200312
PNR,2014-11-21,68.75,69.05,68.32,68.57,690877
PNW,2014-11-21,62.45,62.86,62.03,62.7,1175334
PPG,2014-11-21,107.52,108.865,106.85,107.675,2580772
PPL,2014-11-21,35.63,35.63,35.205,35.51,4123439
PRGO,2014-11-21,153.3,155.45,152.61,154.5,3125624
PRU,2014-11-21,84.69,84.86,84.17,84.58,2837838
PSA,2014-11-21,185.54,185.75,184.39,185.48,653248
PSX,2014-11-21,79.01,80.32,78.22,79.42,5331185
PVH,2014-11-21,123.91,124.59,121.81,122.45,1025903
PWR,2014-11-21,33.56,33.7161,33.2,33.29,1293727
PXD,2014-11-21,176.79,177.83,174.39,176.19,2032600
PX,2014-11-21,129.85,131.18,129.84,130.55,1342302
QCOM,2014-11-21,71.1,71.82,70.69,71.47,15146248
RCL,2014-11-21,70.75,70.85,70.23,70.42,1274635
REGN,2014-11-21,415.27,416,403.29,405.25,890661
REG,2014-11-21,60.33,60.46,60.15,60.4,454612
RE,2014-11-21,175.24,175.35,173.42,173.48,226080
RF,2014-11-21,10.13,10.19,10.04,10.04,10818043
RHI,2014-11-21,57.26,57.3,56.49,56.77,841932
RHT,2014-11-21,63.54,63.69,61.85,62.25,1804481
RJF,2014-11-21,56.12,56.44,56,56.15,558218
RL,2014-11-21,181.41,182.5,179.43,180.05,944992
RMD,2014-11-21,52.63,52.85,52.25,52.85,793937
ROK,2014-11-21,111.74,115.13,111.74,113.64,1355149
ROP,2014-11-21,158.4,159.62,157.8,158.22,291188
ROST,2014-11-21,44.645,44.78,43.835,44.65,12594296
RRC,2014-11-21,74.09,74.46,71.69,72.2,2053211
RSG,2014-11-21,39.65,39.7,38.795,39,2128945
RTN,2014-11-21,105.65,105.95,105.16,105.78,1850953
SBAC,2014-11-21,117.3,117.6,115.88,117.37,740205
SBUX,2014-11-21,39.565,39.96,39.385,39.88,14027718
SCG,2014-11-21,56.65,56.72,55.85,56.52,1021884
SCHW,2014-11-21,28.75,28.77,28.25,28.28,7484152
SEE,2014-11-21,39,39.3,38.6701,38.87,1605537
SHW,2014-11-21,244.42,244.86,240.67,242.05,538229
SIG,2014-11-21,122.89,123,121.5,122.85,1043899
SJM,2014-11-21,101.93,102.15,101.05,101.29,578712
SLB,2014-11-21,98.08,98.75,96.8,97.87,9293866
SLG,2014-11-21,114.73,115.23,114.19,114.37,671822
SNA,2014-11-21,137.54,137.83,135.04,135.72,483324
SNI,2014-11-21,77.4,77.42,75.46,76.21,810919
SNPS,2014-11-21,42.32,42.79,42.27,42.49,484597
SO,2014-11-21,47.32,47.37,46.83,47.25,4304340
SPGI,2014-11-21,91.6,92.27,91.42,91.99,1135225
SPG,2014-11-21,180,180.3,178.24,178.45,2077060
SRCL,2014-11-21,128.24,128.24,126.11,126.98,578431
SRE,2014-11-21,110.75,111.415,109.42,110.33,858835
STI,2014-11-21,39.8,39.91,39.29,39.46,2603798
STT,2014-11-21,77.07,77.36,76.25,76.57,2004905
STX,2014-11-21,66.52,66.52,64.74,64.94,4190785
STZ,2014-11-21,94.87,95.22,93.68,93.76,1252485
SWKS,2014-11-21,65.14,65.35,64.05,64.36,3148023
SWK,2014-11-21,96.44,96.53,95.18,95.31,1318913
SYF,2014-11-21,29.3,29.4,29.01,29.17,1003929
SYK,2014-11-21,90.72,90.78,89.8999,90.11,1557588
SYMC,2014-11-21,25.65,25.65,25.29,25.33,4490496
SYY,2014-11-21,39.56,40,39.5499,39.7,3884618
TAP,2014-11-21,75.92,76.13,75.17,75.61,1034642
TDG,2014-11-21,192.83,193.22,191.82,192.77,374612
TEL,2014-11-21,62.2,63.0801,62.12,63.02,1640902
TGT,2014-11-21,71.8,72.26,71.05,71.51,6835245
TIF,2014-11-21,104.95,105.24,102.94,103.91,1300197
TJX,2014-11-21,63.88,64.23,63.41,63.56,5166964
TMK,2014-11-21,53.92,54.15,53.68,53.8,617353
TMO,2014-11-21,125.36,127.04,125.36,126.54,2497542
TPR,2014-11-21,36.6,37,36.36,36.46,4231452
TRIP,2014-11-21,72.51,72.51,71.11,71.31,1867845
TROW,2014-11-21,83,83.17,82.48,82.85,1157026
TRV,2014-11-21,104.39,104.46,103.55,103.81,1767075
TSCO,2014-11-21,76.25,76.47,75.34,75.68,645108
TSN,2014-11-21,43.08,43.13,41.97,42.26,5417869
TSS,2014-11-21,32.85,32.96,32.56,32.81,918464
TWX,2014-11-21,81.33,81.37,79.77,80.05,4034907
TXN,2014-11-21,52.64,52.98,52.04,52.56,5287315
TXT,2014-11-21,43.55,43.9,43.47,43.58,2245622
T,2014-11-21,35.48,35.5,34.99,35.28,28262559
UAA,2014-11-21,35.595,35.595,34.36,34.65,6276352
UAL,2014-11-21,56.59,56.63,54.6085,55.33,5273718
UDR,2014-11-21,29.87,30.095,29.71,29.99,1456336
UHS,2014-11-21,103.75,104.67,102.98,103.55,916702
ULTA,2014-11-21,128.14,128.62,127.03,127.38,741044
UNH,2014-11-21,97.4,98.04,96.59,96.71,4408560
UNM,2014-11-21,34.03,34.18,33.7,33.74,1639811
UNP,2014-11-21,122.17,122.79,121.22,121.85,5547255
UPS,2014-11-21,107.61,108.55,107.17,107.35,3807100
URI,2014-11-21,115.83,116.82,114.33,114.71,1163182
USB,2014-11-21,44.19,44.35,43.865,43.97,5065055
UTX,2014-11-21,110.17,110.61,109.97,110.3,3572062
VAR,2014-11-21,88.78,89.15,87.63,87.75,414978
VFC,2014-11-21,74.32,74.35,73.505,73.63,1864804
VIAB,2014-11-21,74.94,74.94,73.29,73.71,4088570
VLO,2014-11-21,50.89,52.07,50.18,50.29,11518885
VMC,2014-11-21,68.63,69.1,68.24,68.61,1541191
VNO,2014-11-21,109.73,110.67,108.96,110.6,1253537
VRSK,2014-11-21,62.99,63.24,62.15,62.3,445519
VRSN,2014-11-21,60.35,60.35,59.81,59.9,980830
VRTX,2014-11-21,114.43,114.43,110.62,111.4,1300131
VTR,2014-11-21,69.12,69.73,68.64,69.72,2525564
VZ,2014-11-21,50.53,50.54,49.7,50.21,19979610
V,2014-11-21,63.785,64.14,63.205,63.555,11886820
WAT,2014-11-21,117.71,117.71,115.7,115.84,608984
WBA,2014-11-21,68.21,68.32,67.49,67.59,3998851
WDC,2014-11-21,102.62,103.48,100.83,101.7,2608396
WEC,2014-11-21,49,49,48.235,48.62,1716720
WFC,2014-11-21,54,54.091,53.7,53.81,14587503
WHR,2014-11-21,184.5,185.34,183.16,183.67,983724
WMB,2014-11-21,56.23,56.5,55.115,55.48,4193496
WMT,2014-11-21,85.34,85.44,84.58,84.65,6649630
WM,2014-11-21,48.78,48.78,48.37,48.53,2150871
WU,2014-11-21,18.39,18.46,18.16,18.23,5317116
WYNN,2014-11-21,182,182.45,179.07,179.64,2017251
WYN,2014-11-21,79.66,80.0801,79.53,79.61,1124686
WY,2014-11-21,34.42,34.47,34.25,34.35,4736740
XEC,2014-11-21,122.12,123,120.1,122.16,2021067
XEL,2014-11-21,33.86,33.88,33.36,33.68,2650022
XLNX,2014-11-21,44.82,44.85,44.29,44.78,2699464
XL,2014-11-21,35.38,35.46,35.29,35.41,1745285
XOM,2014-11-21,97.2,97.2,96.1,96.81,12374854
XRAY,2014-11-21,54.06,54.15,53.08,53.9,998225
XRX,2014-11-21,54.6,55.2,54.16,54.32,1590335
XYL,2014-11-21,37.95,38.5,37.73,38.25,1030635
YUM,2014-11-21,76.41,76.92,75.73,75.86,3654458
ZBH,2014-11-21,111.23,111.63,109.7,110.48,821242
ZION,2014-11-21,29.22,29.46,29.08,29.18,2998052
ZTS,2014-11-21,43.48,43.87,42.85,43.87,5192498
AAL,2014-11-24,43.72,43.96,42.78,43.21,9576570
AAPL,2014-11-24,116.85,118.77,116.62,118.625,47450824
AAP,2014-11-24,145.74,146.17,144.12,145.58,585928
ABBV,2014-11-24,67.4,68.0601,67.4,67.78,7730440
ABC,2014-11-24,89.21,90.1,89.21,90.04,1309498
ABT,2014-11-24,43.59,44.4,43.59,44.32,3798661
ACN,2014-11-24,83.99,85,83.99,84.93,2003186
ADBE,2014-11-24,71.52,71.55,70.73,71.225,1821157
ADI,2014-11-24,51.96,51.96,51.27,51.8,1615627
ADM,2014-11-24,52.74,53.33,52.61,52.95,2709607
ADP,2014-11-24,84.51,84.9195,84.43,84.785,2295447
ADSK,2014-11-24,61.68,61.8,60.92,61.28,4942227
ADS,2014-11-24,286.49,287.53,285.25,286.2,333719
AEE,2014-11-24,42.8,42.94,42.41,42.48,1060916
AEP,2014-11-24,57.42,57.5,56.77,56.8,2094850
AES,2014-11-24,14.14,14.18,14.025,14.08,4227335
AET,2014-11-24,86.61,87.37,85.9,86.94,1674833
AFL,2014-11-24,60,60.25,59.785,60.21,1864201
AGN,2014-11-24,261.28,268.34,261.06,266.88,4185416
AIG,2014-11-24,54.91,55.19,54.76,55.1,8237711
AIV,2014-11-24,37.08,37.34,36.825,36.95,1713683
AIZ,2014-11-24,68.67,68.79,68.17,68.35,686814
AJG,2014-11-24,48.03,48.04,47.71,47.97,578179
AKAM,2014-11-24,63.9,64.38,63.7,64.15,1164934
ALB,2014-11-24,62.12,62.17,61.59,61.85,770273
ALGN,2014-11-24,55.64,57.02,55.55,56.98,593855
ALK,2014-11-24,54.93,55.58,54.8,55.33,1015129
ALLE,2014-11-24,54.25,54.49,53.88,53.95,482186
ALL,2014-11-24,67.65,68.09,67.61,67.92,1592459
ALXN,2014-11-24,192.55,195.01,192.3052,194.15,810271
AMAT,2014-11-24,22.84,23.24,22.72,23.24,13508835
AMD,2014-11-24,2.8,2.85,2.8,2.83,12293891
AME,2014-11-24,51.68,51.95,51.45,51.68,950817
AMGN,2014-11-24,163,165.676,162.945,164.18,2193251
AMG,2014-11-24,202.06,203.53,200.19,203.32,332525
AMP,2014-11-24,132,132.7399,131.12,132.17,442573
AMT,2014-11-24,102.19,102.76,101.98,102.47,2046552
AMZN,2014-11-24,334.78,337.39,333.6,335.64,2754186
ANDV,2014-11-24,77.48,78.38,77.05,77.84,1992326
ANSS,2014-11-24,81.93,82.09,81.5,81.88,492699
ANTM,2014-11-24,126.48,127.41,124.49,126.14,1660343
AON,2014-11-24,91.64,92.4,91.395,92.31,1038943
AOS,2014-11-24,27.4,27.455,27.225,27.385,886266
APA,2014-11-24,75.45,75.93,74.44,75.81,5173502
APC,2014-11-24,92.72,93.72,91.68,92.48,5590597
APD,2014-11-24,145.15,145.62,144.26,144.75,1054388
APH,2014-11-24,52.32,52.55,52.06,52.45,1236606
ARE,2014-11-24,82.56,84.045,82.45,84,688794
ARNC,2014-11-24,52.5,52.815,51.48,51.66,4314637
ATVI,2014-11-24,21,21.34,20.84,21.3,6343618
AVB,2014-11-24,158.24,158.43,157.325,157.65,703587
AVGO,2014-11-24,90.55,91.35,90.38,91.14,1187619
AVY,2014-11-24,48.32,49.395,48.32,49.15,1047292
AWK,2014-11-24,52.42,52.57,52.11,52.23,545732
AXP,2014-11-24,90.8,91.17,90.21,91.04,3459501
AYI,2014-11-24,141.6,143.06,141.32,142.51,284371
AZO,2014-11-24,569.16,571.61,566.41,571.38,174890
A,2014-11-24,42.44,42.5,41.99,42.25,2122424
BAC,2014-11-24,17.16,17.28,17.08,17.18,52785687
BAX,2014-11-24,72.69,72.69,72.3099,72.44,2178385
BA,2014-11-24,133.45,134.74,133.44,134.61,4161488
BBT,2014-11-24,37.65,38.09,37.55,38.07,2801552
BBY,2014-11-24,38.28,39.02,38.02,38.9,7395216
BDX,2014-11-24,130.83,131.14,129.96,131.11,697536
BEN,2014-11-24,57.26,57.45,56.81,57.04,952282
BF.B,2014-11-24,47.395,47.66,47.005,47.405,593408
BIIB,2014-11-24,305.61,308.84,304.78,306.74,1388201
BK,2014-11-24,40.16,40.32,39.93,40.04,2681360
BLK,2014-11-24,357.33,358.65,354.36,355.79,457580
BLL,2014-11-24,32.43,32.66,32.405,32.485,1704538
BMY,2014-11-24,58.92,59,58.5,58.87,3260697
BRK.B,2014-11-24,147.11,147.42,146.7,147.27,3752100
BSX,2014-11-24,13.01,13.15,12.97,13.14,8030048
BWA,2014-11-24,58.44,58.891,57.63,58.13,1098236
BXP,2014-11-24,128.83,128.98,127.91,128.37,707042
CAG,2014-11-24,35.62,35.74,35.4201,35.45,1771345
CAH,2014-11-24,80.02,81.07,79.68,80.97,1842029
CAT,2014-11-24,106.4,106.4668,105.1,105.96,4108630
CA,2014-11-24,30.6,30.99,30.6,30.99,2935368
CBG,2014-11-24,33.55,33.86,33.52,33.8,978308
CBOE,2014-11-24,58.94,60.18,58.94,59.38,464683
CBS,2014-11-24,53.78,53.93,53.33,53.53,6153612
CB,2014-11-24,113.05,113.43,112.81,113.39,1172848
CCI,2014-11-24,81.91,82.36,81.73,82.17,5980926
CCL,2014-11-24,41.96,42.06,41.81,41.99,2569458
CDNS,2014-11-24,18.4,18.63,18.32,18.62,1744632
CELG,2014-11-24,108.89,111,108.5,110.98,4126346
CERN,2014-11-24,63.81,64.2,63.32,64.17,934259
CFG,2014-11-24,23.8,24.36,23.68,24.25,836847
CF,2014-11-24,55.64,55.768,55.085,55.426,3275110
CHD,2014-11-24,37.5,37.5,37.1251,37.255,1036972
CHK,2014-11-24,23.92,24.22,23.73,24.06,8262599
CHRW,2014-11-24,72.87,73.05,72.48,72.62,1022205
CHTR,2014-11-24,160.54,164.38,159.17,164.28,685273
CINF,2014-11-24,51.89,51.89,51.24,51.31,464953
CI,2014-11-24,102.61,102.89,101.93,102.4,1838489
CLX,2014-11-24,99.99,100.01,99.16,99.34,1234119
CL,2014-11-24,68.5,68.54,67.91,67.95,2521219
CMA,2014-11-24,48.05,48.69,48.05,48.66,958877
CMCSA,2014-11-24,27.16,27.52,27.13,27.5075,25826014
CME,2014-11-24,83.56,84.19,83.03,83.36,998561
CMG,2014-11-24,659.75,660.94,646.59,659.54,454937
CMI,2014-11-24,148.3,149.3,147.56,147.99,1481034
CMS,2014-11-24,32.78,32.91,32.52,32.58,2096764
CNC,2014-11-24,49.38,49.56,49.23,49.315,1747058
CNP,2014-11-24,24.4,24.545,24.3,24.35,2973158
COF,2014-11-24,81.58,82.23,81.51,82.1,1767866
COG,2014-11-24,34.23,34.71,34.02,34.62,5535794
COL,2014-11-24,84.61,85.545,84.3952,85.16,859146
COO,2014-11-24,167.5,169.43,166.63,169.32,835517
COP,2014-11-24,73.56,73.79,72.66,73.33,6118599
COST,2014-11-24,139.33,139.99,139.19,139.8,1645815
COTY,2014-11-24,19.87,19.95,19.65,19.84,1016348
CPB,2014-11-24,44.81,44.97,44.39,44.59,1493018
CRM,2014-11-24,57.29,58.24,56.8,58.09,9220423
CSCO,2014-11-24,26.88,27.12,26.88,27.03,26994796
CSX,2014-11-24,37.65,37.94,37.65,37.88,4632459
CTAS,2014-11-24,72.14,72.98,71.9401,72.86,574854
CTL,2014-11-24,40.76,40.8,39.93,40.28,2767932
CTSH,2014-11-24,53,53.79,52.56,53.73,3923143
CTXS,2014-11-24,65.27,65.65,64.61,65.39,1352315
CVS,2014-11-24,89.79,91.11,89.67,90.87,4193818
CVX,2014-11-24,118.13,118.58,117.15,117.59,5807601
CXO,2014-11-24,120.08,121,117.81,118.42,1339959
C,2014-11-24,53.94,54.49,53.7567,54.4,13733893
DAL,2014-11-24,43.47,44.07,43.15,43.51,10597807
DE,2014-11-24,87.45,88,86.6,87.52,2315566
DFS,2014-11-24,64.48,65.34,64.48,65.16,2269835
DGX,2014-11-24,64.72,64.99,64.37,64.67,1376683
DG,2014-11-24,67.74,67.74,66.63,66.75,3286001
DHI,2014-11-24,25.6,25.89,25.53,25.58,5810708
DHR,2014-11-24,83.59,83.62,83.13,83.51,1542692
DISCA,2014-11-24,34.02,34.61,33.81,34.585,2791453
DISCK,2014-11-24,33.32,33.82,33.26,33.8,1811687
DISH,2014-11-24,74.16,76.29,73.77,76.05,4790135
DIS,2014-11-24,89.32,90.66,89.32,90.58,6504104
DLR,2014-11-24,69.42,69.47,68.865,68.97,756813
DLTR,2014-11-24,66.6,67.345,66.44,67.2,2191267
DOV,2014-11-24,82.9,83.38,82.28,83.12,1358722
DPS,2014-11-24,72.25,72.805,72.04,72.69,1673488
DRE,2014-11-24,19.23,19.46,19.21,19.3,2648195
DRI,2014-11-24,56,56.405,55.84,56.36,1491325
DTE,2014-11-24,80.79,81.04,80.42,80.53,1088141
DUK,2014-11-24,80.06,80.22,79.01,79.03,5065185
DVA,2014-11-24,74.54,74.76,73.84,74.49,2453978
DVN,2014-11-24,67.04,67.2,65.58,66.29,3394684
D,2014-11-24,73.25,73.73,72.92,73.05,2431030
EA,2014-11-24,43.56,43.79,43.39,43.6,3128127
EBAY,2014-11-24,54.68,54.7,54.23,54.39,6067132
ECL,2014-11-24,114.57,114.81,113.55,114.5,786659
ED,2014-11-24,62.25,62.46,61.8,61.89,2188102
EFX,2014-11-24,78.74,79.77,78.16,79.61,638386
EIX,2014-11-24,62.57,62.62,61.855,62.11,1739815
EL,2014-11-24,73.57,73.93,72.71,72.76,1534840
EMN,2014-11-24,87.9,87.95,86.78,87.28,1574022
EMR,2014-11-24,65.59,65.89,65.39,65.77,2503233
EOG,2014-11-24,101.18,101.74,99.25,99.56,4110890
EQIX,2014-11-24,223.74,224.57,221.19,224.5,538058
EQR,2014-11-24,70.2,70.8,69.86,70.06,1748528
EQT,2014-11-24,94.6,95.14,93.38,94.54,1547082
ESRX,2014-11-24,80.93,81.2252,80.68,81.11,3306777
ESS,2014-11-24,200.8,202.47,200.205,200.6,350962
ES,2014-11-24,50.38,50.45,49.86,50.01,1859000
ETFC,2014-11-24,23.14,23.32,22.93,23.17,1619882
ETN,2014-11-24,68.54,69.12,68.4,69.07,1886191
ETR,2014-11-24,82.56,82.721,81.365,81.47,1233041
EW,2014-11-24,62.36,63.985,61.92,63.76,3073626
EXC,2014-11-24,36.14,36.25,35.2,35.25,6313471
EXPD,2014-11-24,44.52,44.68,44.34,44.46,1296762
EXPE,2014-11-24,84.89,85.99,84.75,85.66,1600241
EXR,2014-11-24,58,58.54,57.99,58.17,719769
FAST,2014-11-24,45.28,45.49,45.08,45.23,1619509
FBHS,2014-11-24,44.83,45.82,44.795,45.77,1511876
FB,2014-11-24,73.54,74.35,73.35,74.01,22103831
FCX,2014-11-24,29.71,29.75,29.01,29.11,10754023
FDX,2014-11-24,175.34,176.45,175.09,175.53,1868604
FE,2014-11-24,37.16,37.22,36.28,36.32,2351324
FFIV,2014-11-24,129.13,130.34,128.47,130.21,664377
FISV,2014-11-24,70.35,70.68,70.08,70.63,1044473
FIS,2014-11-24,59.95,60.22,59.93,60.11,682375
FITB,2014-11-24,20.22,20.42,20.22,20.35,3785895
FLIR,2014-11-24,31.64,31.81,31.43,31.63,816915
FLR,2014-11-24,69.53,69.56,67.68,68.33,2266243
FLS,2014-11-24,67.84,68.08,67.46,67.97,952843
FL,2014-11-24,54.95,56.75,54.71,56.43,3808013
FMC,2014-11-24,56.5,56.82,56.12,56.73,1567200
FOXA,2014-11-24,35.26,35.76,35.13,35.75,12188443
FOX,2014-11-24,33.9,34.48,33.86,34.45,4903647
FRT,2014-11-24,130.68,132.19,130.68,131.05,422697
FTI,2014-11-24,57.01,57.55,55.44,55.48,3216420
F,2014-11-24,15.51,15.69,15.5,15.67,32797852
GD,2014-11-24,145.09,145.92,144.64,144.88,1631949
GE,2014-11-24,27.01,27.09,26.81,27,24003527
GGP,2014-11-24,26.37,26.57,26.3,26.47,2108009
GILD,2014-11-24,101.11,102.3,99.44,100.6,17111125
GIS,2014-11-24,51.79,51.99,51.37,51.5,2213572
GLW,2014-11-24,20.92,21,20.795,20.98,6336707
GM,2014-11-24,32.25,32.35,31.77,32.19,13313540
GOOGL,2014-11-24,546.57,551.19,544.15,547.48,1653773
GOOG,2014-11-24,537.65,542.7,535.62,539.27,1701682
GPC,2014-11-24,101.57,102.4,101.38,102.15,434217
GPN,2014-11-24,42.095,42.725,41.825,42.69,1095540
GPS,2014-11-24,38.45,40.36,38.39,40.21,9230739
GRMN,2014-11-24,58.7,59.96,58.51,59.63,1695129
GS,2014-11-24,190.14,190.89,189.67,190.07,2028819
GT,2014-11-24,26.54,26.87,26.35,26.54,3283671
GWW,2014-11-24,249,251.04,247.58,250.85,362644
HAL,2014-11-24,50.51,50.98,49.51,49.88,21015119
HAS,2014-11-24,57.06,57.23,56.15,56.66,1587627
HBAN,2014-11-24,10.17,10.24,10.07,10.18,8122423
HBI,2014-11-24,27.8125,28.11,27.755,27.995,3402040
HCA,2014-11-24,68.5,70.22,68.2,69.43,4630707
HCN,2014-11-24,72.89,73.07,72.18,72.29,1278759
HCP,2014-11-24,43.76,44,43.68,43.73,1509449
HD,2014-11-24,98.68,98.9,98.22,98.4,5043636
HES,2014-11-24,85.4,85.75,84.05,84.67,3124850
HIG,2014-11-24,41.5,41.64,41.36,41.59,2180630
HII,2014-11-24,107.96,110.11,107.96,110.06,154468
HOG,2014-11-24,69.05,69.78,68.95,69.29,1517770
HOLX,2014-11-24,26.69,26.73,26.26,26.64,1131441
HON,2014-11-24,98.54,98.86,97.96,98.27,1954914
HP,2014-11-24,81.35,82.34,80.03,80.55,1895021
HRB,2014-11-24,33.4,33.55,33.18,33.37,2785881
HRL,2014-11-24,27.245,27.2625,26.96,27.065,3144888
HRS,2014-11-24,71.79,72,70.45,71.05,887101
HSIC,2014-11-24,66.27,67.075,66.25,67.075,668544
HST,2014-11-24,22.75,23,22.59,22.93,11164808
HSY,2014-11-24,96.45,96.64,95.99,96.51,1016290
HUM,2014-11-24,137.3,140.46,136.71,139.84,1388837
IBM,2014-11-24,161.54,163.86,161.06,162.15,6619032
ICE,2014-11-24,44.166,44.638,43.88,44.344,3979600
IDXX,2014-11-24,74.13,74.875,73.75,74.795,678642
IFF,2014-11-24,100.23,100.46,99.225,99.79,328808
ILMN,2014-11-24,186.01,191.35,185.929,191.16,903059
INCY,2014-11-24,72.5,75.79,72.3,75.54,1830581
INFO,2014-11-24,25.61,25.64,25.09,25.51,800470
INTC,2014-11-24,35.89,36.4299,35.84,36.25,33321144
INTU,2014-11-24,92.01,92.99,91.79,92.67,1717157
IPG,2014-11-24,20.2,20.29,20.12,20.23,1893640
IP,2014-11-24,53.78,54.24,53.64,53.65,2992664
IQV,2014-11-24,58,58.19,57.33,57.59,714558
IRM,2014-11-24,37.9,38.03,37.57,37.94,1839574
IR,2014-11-24,63.73,63.89,63.49,63.77,1237721
ISRG,2014-11-24,171.6665,174.0915,171.2665,173.7765,791121
ITW,2014-11-24,96.03,96.3339,95.76,96.09,1040665
IT,2014-11-24,84.44,85.07,84,84.89,298813
IVZ,2014-11-24,40.46,40.7993,40.34,40.47,2387881
JBHT,2014-11-24,81.77,82,81.25,81.84,428202
JCI,2014-11-24,44.6178,44.8377,44.2252,44.5235,3605707
JEC,2014-11-24,48.25,48.38,47.12,47.51,2816178
JNJ,2014-11-24,107.92,108.23,106.64,106.88,9097994
JNPR,2014-11-24,21.84,22.079,21.72,22.05,4000294
JPM,2014-11-24,60.7,61.305,60.7,60.96,8335037
JWN,2014-11-24,75.2,76.44,75.092,76.26,1159622
KEY,2014-11-24,13.32,13.56,13.32,13.53,13013509
KIM,2014-11-24,24.93,25.07,24.86,24.98,2462118
KLAC,2014-11-24,82.1,83.92,81.8,83.71,2461351
KMB,2014-11-24,113.81,113.81,112.71,113.02,1903190
KMI,2014-11-24,40.08,41.01,39.99,40.79,29887972
KMX,2014-11-24,56.21,56.71,56,56.31,990323
KORS,2014-11-24,74.3,75.645,74.12,75.53,3283070
KO,2014-11-24,44.51,44.78,44.2,44.27,12890827
KR,2014-11-24,29.275,29.3925,29.22,29.255,5371146
KSS,2014-11-24,58.42,59.195,58.395,58.92,3085368
KSU,2014-11-24,124.64,125.89,124.37,125.14,577475
K,2014-11-24,65.61,65.74,64.98,65.12,1667622
LB,2014-11-24,79,80.04,78.95,79.97,1412066
LEG,2014-11-24,41.47,41.75,41.3193,41.68,613330
LEN,2014-11-24,46.4608,47.0366,46.2843,46.5784,3315704
LH,2014-11-24,100.74,101.76,100.48,101.66,1028155
LKQ,2014-11-24,28.76,29.35,28.75,29,1671679
LLL,2014-11-24,122.89,123.73,122.51,123.48,650670
LLY,2014-11-24,67.61,67.665,66.85,66.93,4574094
LMT,2014-11-24,188.28,189.255,188.0006,188.82,1126986
LNC,2014-11-24,57.86,58.4,57.76,58.18,1305654
LNT,2014-11-24,31.105,31.235,30.8538,30.93,966452
LOW,2014-11-24,63.47,63.86,63.23,63.64,4630041
LRCX,2014-11-24,78.78,81.31,78.78,79.99,2052674
LUK,2014-11-24,24.22,24.34,24,24.02,2314140
LUV,2014-11-24,38.48,38.78,38.18,38.51,5688056
LYB,2014-11-24,91.13,91.6091,90.31,90.56,4207505
L,2014-11-24,43.05,43.18,42.69,43.06,1609523
MAA,2014-11-24,72.61,72.92,72.39,72.81,286880
MAC,2014-11-24,77.99,78.53,77.8,78.06,1428297
MAR,2014-11-24,76.47,77.23,76.47,76.97,2092518
MAS,2014-11-24,24.14,24.35,24.09,24.31,2210606
MAT,2014-11-24,31.05,31.24,30.86,31.2,2724813
MA,2014-11-24,84.82,85.19,84.65,84.99,5150394
MCD,2014-11-24,96.83,97.42,96.53,97.17,5222895
MCHP,2014-11-24,44,44.25,43.61,44.06,1711401
MCK,2014-11-24,205.57,209.84,205.56,209.72,1198416
MCO,2014-11-24,101.42,101.86,101.02,101.55,655833
MDLZ,2014-11-24,39.18,39.23,38.76,38.99,6284512
MDT,2014-11-24,72.6,72.95,72.31,72.93,6667138
MET,2014-11-24,56,56.33,55.89,56.28,4950771
MGM,2014-11-24,22.78,22.99,22.72,22.85,5370288
MHK,2014-11-24,152.41,154.69,152.17,153.89,1164833
MKC,2014-11-24,72.65,72.86,72.45,72.6,404653
MLM,2014-11-24,130.85,130.85,129.91,130.27,470701
MMC,2014-11-24,56.25,56.61,56.14,56.57,994482
MMM,2014-11-24,160.16,160.56,159.41,159.88,2358208
MNST,2014-11-24,36.4833,36.6833,36.1366,36.2633,2846109
MON,2014-11-24,120.8,120.8,120.23,120.53,2963585
MOS,2014-11-24,46,46.06,45.16,45.46,6547875
MO,2014-11-24,49.52,49.76,49.22,49.25,5589054
MPC,2014-11-24,48.34,48.685,47.95,48.06,4756420
MRK,2014-11-24,59.81,59.81,58.99,59.25,8487986
MRO,2014-11-24,33.67,33.89,33.36,33.57,5734690
MSFT,2014-11-24,47.99,48,47.39,47.59,35434245
MSI,2014-11-24,65.38,65.97,65.24,65.81,1600984
MS,2014-11-24,35.68,35.9,35.5,35.62,6738998
MTB,2014-11-24,125.3,126.25,125.22,126.05,377442
MTD,2014-11-24,293.62,297.35,293.62,296.89,152088
MU,2014-11-24,34.41,35.25,34.26,34.73,24974447
MYL,2014-11-24,55.93,56.12,55.25,55.96,3287066
M,2014-11-24,63.54,64.94,63.33,64.36,5375220
NAVI,2014-11-24,21.18,21.32,20.89,20.94,2107232
NBL,2014-11-24,57.34,57.85,56.48,56.69,3901832
NCLH,2014-11-24,41.98,42.335,41.83,42.2,605743
NDAQ,2014-11-24,44.28,44.68,44.1,44.64,787663
NEE,2014-11-24,103.9,104.17,103.17,103.22,1404436
NEM,2014-11-24,19.54,19.635,19.11,19.17,11116559
NFLX,2014-11-24,51.5085,51.9226,50.7714,50.9242,17863909
NFX,2014-11-24,34.91,35.2,34.23,34.51,1454401
NI,2014-11-24,41.47,41.72,41.3,41.37,1432397
NKE,2014-11-24,48.895,49.25,48.87,48.975,5081522
NLSN,2014-11-24,41.31,41.36,40.81,41.16,3493692
NOC,2014-11-24,138.97,140.82,138.81,140.72,718266
NOV,2014-11-24,73.86,74.2,73.08,73.55,3827104
NRG,2014-11-24,31.34,31.64,30.96,31,2931832
NSC,2014-11-24,115.7,116.92,115.6,116.35,960299
NTAP,2014-11-24,42.41,42.66,42.22,42.63,1738004
NTRS,2014-11-24,67.96,68.44,67.52,67.74,1265156
NUE,2014-11-24,54.52,54.84,53.89,53.91,1871125
NVDA,2014-11-24,20.5,20.67,20.42,20.58,3400125
NWL,2014-11-24,35.96,36.17,35.83,36.12,1671222
NWSA,2014-11-24,15.33,15.53,15.065,15.46,7757959
NWS,2014-11-24,14.91,15.105,14.795,15.05,3770059
OKE,2014-11-24,58.41,58.81,57.97,58.04,1360007
OMC,2014-11-24,75.32,76.21,75.22,76.11,1211611
ORCL,2014-11-24,41.49,41.64,41.36,41.43,9542080
ORLY,2014-11-24,179.83,180.5,178.22,180.46,679919
OXY,2014-11-24,88.55,88.77,87.72,88.26,5635519
O,2014-11-24,46.1,46.5,46.06,46.31,1093380
PAYX,2014-11-24,47.55,47.59,47.34,47.425,1986996
PBCT,2014-11-24,14.81,14.89,14.73,14.85,1573389
PCAR,2014-11-24,67.29,67.56,66.96,67.34,1194526
PCG,2014-11-24,50.04,50.08,49.17,49.22,3490608
PCLN,2014-11-24,1157.52,1161.5,1151.45,1160.14,413392
PDCO,2014-11-24,46.83,47.7,46.75,47.66,857111
PEG,2014-11-24,40.98,41.09,40.58,40.71,3430326
PEP,2014-11-24,98.88,99.25,98.49,98.68,4540688
PFE,2014-11-24,30.53,30.63,30.12,30.22,32752575
PFG,2014-11-24,53.71,53.94,53.41,53.92,615296
PGR,2014-11-24,27.4,27.46,27.22,27.33,2051938
PG,2014-11-24,88.88,88.89,87.86,88.11,5569245
PHM,2014-11-24,21.65,21.92,21.56,21.58,5968301
PH,2014-11-24,132.43,132.87,131.64,132.63,860484
PKG,2014-11-24,72.98,73.86,72.95,73.86,706970
PKI,2014-11-24,45.38,45.6,45.08,45.49,757823
PLD,2014-11-24,41.41,41.65,41.28,41.49,2669754
PM,2014-11-24,87.3,87.61,86.47,86.5,3888593
PNC,2014-11-24,87.32,88.11,87.32,87.98,1754122
PNR,2014-11-24,68.82,69.02,68.44,68.82,878747
PNW,2014-11-24,62.65,62.75,61.86,62.02,881459
PPG,2014-11-24,107.8,108.27,107.225,107.785,2368002
PPL,2014-11-24,35.6,35.68,35.07,35.15,3401819
PRGO,2014-11-24,154.71,158.24,154.56,156.89,876662
PRU,2014-11-24,84.87,85.93,84.712,85.91,3077434
PSA,2014-11-24,186.2,187,185.14,185.18,442907
PSX,2014-11-24,79.13,79.9,79.06,79.42,2976658
PVH,2014-11-24,123.1,124.36,122.76,123.77,859113
PWR,2014-11-24,33.22,33.72,33.22,33.58,1186945
PXD,2014-11-24,174.91,176.63,170.16,171,2176827
PX,2014-11-24,130.72,130.78,129.35,129.48,974837
QCOM,2014-11-24,71.7,71.9399,71.18,71.695,9413791
RCL,2014-11-24,70.9,71.36,70.75,71.28,1085004
REGN,2014-11-24,405.66,411.97,405.28,409.75,655780
REG,2014-11-24,60.41,61,60.41,60.63,721219
RE,2014-11-24,174.05,175.5499,173.2,175.38,259706
RF,2014-11-24,10.1,10.2,10.1,10.18,10152932
RHI,2014-11-24,57,57.25,56.75,57.09,646544
RHT,2014-11-24,62.27,62.5352,61.99,62.34,1014690
RJF,2014-11-24,56.26,56.63,55.8,56.42,497266
RL,2014-11-24,180.52,181.8,178.81,181.32,605148
RMD,2014-11-24,52.5,52.85,52.05,52.83,921798
ROK,2014-11-24,114.37,114.68,113.81,114.26,762597
ROP,2014-11-24,158.43,159.12,157.51,158.6,175707
ROST,2014-11-24,44.88,45.125,44.085,44.52,5426646
RRC,2014-11-24,71.76,71.76,69.52,70.58,2225035
RSG,2014-11-24,39.12,39.275,38.955,39.13,1266485
RTN,2014-11-24,105.76,106.8,105.76,106.59,1276168
SBAC,2014-11-24,117.25,117.95,116.63,117.58,484779
SBUX,2014-11-24,39.95,40.41,39.855,40.26,9426200
SCG,2014-11-24,56.4,56.59,56.07,56.14,844788
SCHW,2014-11-24,28.37,28.54,28.2,28.42,5128967
SEE,2014-11-24,39.09,39.5,38.98,39.21,1549111
SHW,2014-11-24,242.91,242.91,240.49,242.03,431184
SIG,2014-11-24,123.52,124.41,122.17,122.99,1697769
SJM,2014-11-24,101.63,101.65,100.52,100.64,699280
SLB,2014-11-24,98.71,99.21,97.97,98.45,10324741
SLG,2014-11-24,114.78,115.15,114.24,114.65,540917
SNA,2014-11-24,136,137,135.825,136.5,327484
SNI,2014-11-24,76.55,78.24,76.04,78.01,1277514
SNPS,2014-11-24,42.65,42.88,42.48,42.84,317897
SO,2014-11-24,47.3,47.36,46.62,46.71,3938122
SPGI,2014-11-24,92.09,92.49,91.99,92.44,1002336
SPG,2014-11-24,178.21,180.04,178.21,178.58,1711495
SRCL,2014-11-24,127.59,127.6,126.63,127.43,257978
SRE,2014-11-24,110.37,110.99,110.05,110.16,1248863
STI,2014-11-24,39.63,39.93,39.58,39.9,2102224
STT,2014-11-24,76.61,77.3,76.49,77.21,1508050
STX,2014-11-24,65.33,66.43,65.05,66.03,1986384
STZ,2014-11-24,94.18,94.84,93.98,94.23,893521
SWKS,2014-11-24,64.68,66,64.5,65.73,2686622
SWK,2014-11-24,95.49,95.89,95.04,95.26,990366
SYF,2014-11-24,29.27,29.41,28.85,28.97,1177464
SYK,2014-11-24,90.64,91.55,90.1,91.4,1794354
SYMC,2014-11-24,25.33,25.85,25.25,25.8,6911656
SYY,2014-11-24,39.75,39.959,39.45,39.55,2580736
TAP,2014-11-24,75.85,76.96,75.69,76.45,1452184
TDG,2014-11-24,194.03,195.3,193.92,194.84,275851
TEL,2014-11-24,63.07,63.7,62.88,63.68,1474546
TGT,2014-11-24,71.36,72.16,71,71.57,4095531
TIF,2014-11-24,104,105.21,103.345,105.01,2827549
TJX,2014-11-24,63.58,63.86,63.31,63.51,3996234
TMK,2014-11-24,54.02,54.23,53.685,54.13,758985
TMO,2014-11-24,125.88,127.87,125.88,127.41,2150945
TPR,2014-11-24,36.65,37.6,36.58,37.41,6164741
TRIP,2014-11-24,71.85,72.18,70.87,71.815,1583897
TROW,2014-11-24,83.25,83.36,82.83,83.28,756287
TRV,2014-11-24,104.02,104.24,103.46,103.79,1463939
TSCO,2014-11-24,75.95,76.83,75.72,76.78,606378
TSN,2014-11-24,42.25,42.25,41.16,41.25,7467529
TSS,2014-11-24,32.92,33.02,32.72,32.96,1063645
TWX,2014-11-24,80.46,81.48,80.2,81.43,3160096
TXN,2014-11-24,53,53.12,52.445,52.85,3441771
TXT,2014-11-24,43.88,44.32,43.6901,44.23,2033359
T,2014-11-24,34.98,35.095,34.22,34.7,36683616
UAA,2014-11-24,34.83,35.07,34.685,35,4978960
UAL,2014-11-24,56.13,56.5,55.25,55.91,3794401
UDR,2014-11-24,30.1,30.3,30.02,30.22,1371541
UHS,2014-11-24,103.38,105.3,103.077,103.76,1021102
ULTA,2014-11-24,125.47,126.95,122.3022,126.77,1103539
UNH,2014-11-24,97.27,97.29,96.51,96.9,3998787
UNM,2014-11-24,33.8,34.04,33.72,34.01,1269089
UNP,2014-11-24,122.49,123.369,122.4,122.91,2675687
UPS,2014-11-24,107.65,107.98,107.24,107.26,2689091
URI,2014-11-24,115,116.53,113.751,115.74,1161235
USB,2014-11-24,44.13,44.49,43.98,44.37,4844206
UTX,2014-11-24,108.96,111.7,108.41,108.79,9706644
VAR,2014-11-24,87.82,88.83,87.51,88.75,627762
VFC,2014-11-24,73.92,74.249,73.34,73.91,1709770
VIAB,2014-11-24,73.94,74.57,73.74,74.495,3661194
VLO,2014-11-24,50.16,51.36,50.14,50.81,7486907
VMC,2014-11-24,68.81,68.98,68.56,68.61,1596179
VNO,2014-11-24,111,111.39,110.39,110.88,981966
VRSK,2014-11-24,62.3,62.61,61.89,62.1,517374
VRSN,2014-11-24,60.19,60.41,59.92,60.24,800794
VRTX,2014-11-24,111.55,113.96,111.32,113.8,1085941
VTR,2014-11-24,69.75,69.93,69.35,69.73,1774069
VZ,2014-11-24,49.55,49.89,48.86,49.5,17759794
V,2014-11-24,63.75,63.8125,63.4,63.655,10724816
WAT,2014-11-24,116.01,116.64,115.7039,116.47,630943
WBA,2014-11-24,67.61,68.09,67.32,67.73,3823853
WDC,2014-11-24,101.53,102.97,101.46,102.76,1230095
WEC,2014-11-24,48.53,48.73,48.21,48.27,1149633
WFC,2014-11-24,54.06,54.36,53.93,54.1,11028000
WHR,2014-11-24,183.88,185.28,182.5,184.76,1214642
WMB,2014-11-24,55.5,55.8,54.54,54.77,6532289
WMT,2014-11-24,84.85,85.61,84.77,85.4,7995454
WM,2014-11-24,48.5,48.77,48.42,48.67,1410059
WU,2014-11-24,18.33,18.355,18.175,18.23,4908073
WYNN,2014-11-24,180.42,180.83,178.22,180.22,1155464
WYN,2014-11-24,80.08,81.32,80,81.31,945754
WY,2014-11-24,34.5,34.91,34.47,34.83,2835831
XEC,2014-11-24,120.74,122.64,120.2,121.79,1322581
XEL,2014-11-24,33.71,33.77,33.31,33.38,2225076
XLNX,2014-11-24,44.81,45,44.47,44.67,1699310
XL,2014-11-24,35.48,35.59,35.315,35.56,1400483
XOM,2014-11-24,96.34,96.8,95.25,95.72,10172405
XRAY,2014-11-24,54.09,54.5,53.985,54.48,536689
XRX,2014-11-24,54.6,55.08,54.36,54.72,2142146
XYL,2014-11-24,38.29,38.57,38.24,38.4,643336
YUM,2014-11-24,76.31,76.66,75.66,76.39,2753912
ZBH,2014-11-24,110.12,110.435,108.7625,110.08,1355368
ZION,2014-11-24,29.29,29.5,29.17,29.33,1319333
ZTS,2014-11-24,44.09,44.93,43.8282,44.58,4179357
AAL,2014-11-25,43.18,44.44,43.1,44.15,11563828
AAPL,2014-11-25,119.07,119.75,117.45,117.6,68840440
AAP,2014-11-25,146,146.44,143.11,145.45,1001694
ABBV,2014-11-25,67.64,68.21,67.145,68.06,7550833
ABC,2014-11-25,90.04,90.45,89.51,90.32,1205405
ABT,2014-11-25,44.31,44.38,43.97,44.16,4651819
ACN,2014-11-25,84.8,85.38,84.78,85.32,3475163
ADBE,2014-11-25,71.2,72.52,71.2,72,2842637
ADI,2014-11-25,51.74,51.98,51.5,51.71,2500280
ADM,2014-11-25,52.86,53.33,52.62,52.93,2929925
ADP,2014-11-25,84.69,85.066,84.49,84.52,1852610
ADSK,2014-11-25,61.47,62.05,60.8,61.03,2232587
ADS,2014-11-25,287.17,289,284.25,284.58,467241
AEE,2014-11-25,42.57,42.57,42.0618,42.39,1591692
AEP,2014-11-25,56.95,57,56.32,56.58,2786313
AES,2014-11-25,14.03,14.05,13.85,13.92,6541458
AET,2014-11-25,86.91,87.41,86.51,86.61,2055613
AFL,2014-11-25,60.2,60.3,60,60,2591198
AGN,2014-11-25,269.35,271.51,266.57,270.31,3898312
AIG,2014-11-25,55.15,55.17,54.29,54.68,8199871
AIV,2014-11-25,36.96,37.15,36.825,36.98,1107797
AIZ,2014-11-25,68.17,68.38,67.69,67.94,569911
AJG,2014-11-25,48.09,48.18,47.84,48.06,332332
AKAM,2014-11-25,64.15,64.62,63.96,64.02,1202551
ALB,2014-11-25,62.02,62.07,61.2,61.32,1221643
ALGN,2014-11-25,57.54,57.71,56.58,57.3,1038360
ALK,2014-11-25,55.1,56.14,55.02,55.91,1055565
ALLE,2014-11-25,53.94,53.97,53.28,53.57,453328
ALL,2014-11-25,67.61,67.91,67.36,67.58,1593362
ALXN,2014-11-25,194.08,194.1795,191.5,192.77,659807
AMAT,2014-11-25,23.11,23.24,23.05,23.225,8721475
AMD,2014-11-25,2.84,2.86,2.76,2.83,11073557
AME,2014-11-25,51.95,52.21,51.745,51.94,1012008
AMGN,2014-11-25,164.06,164.41,160.7,162.24,3564899
AMG,2014-11-25,203.19,204.03,200.8,203.56,399427
AMP,2014-11-25,132.21,132.6,131.03,132.17,791736
AMT,2014-11-25,102.45,104.455,102.32,104.17,2601141
AMZN,2014-11-25,335.27,336.3325,331.28,335.04,2564989
ANDV,2014-11-25,78.03,78.82,77.45,78.55,2294278
ANSS,2014-11-25,82.1,82.62,82.035,82.2,532478
ANTM,2014-11-25,126.57,127.86,126.27,127.15,1529656
AON,2014-11-25,92.5,92.5,91.8975,91.93,1338811
AOS,2014-11-25,27.445,27.555,27.185,27.445,735168
APA,2014-11-25,76,76.15,73.2,73.36,3868850
APC,2014-11-25,92.85,92.98,89.51,89.98,5174940
APD,2014-11-25,144.86,146.46,144.86,145.35,1748272
APH,2014-11-25,52.6,53.09,52.5003,52.61,1387771
ARE,2014-11-25,84.05,84.21,83.515,83.99,478903
ARNC,2014-11-25,51.9,52.98,51.81,52.11,4846361
ATVI,2014-11-25,21.28,21.86,21.23,21.73,11208897
AVB,2014-11-25,157.49,158.01,156.98,157.13,1159757
AVGO,2014-11-25,91.84,92.56,91.07,91.15,2592321
AVY,2014-11-25,49.12,49.335,48.76,49.05,1088971
AWK,2014-11-25,52.3,52.5,52.015,52.06,940343
AXP,2014-11-25,91.2,91.58,90.76,91.4,3313706
AYI,2014-11-25,142.08,142.7,140.67,141.46,213403
AZO,2014-11-25,573.66,573.66,566.35,568.98,243458
A,2014-11-25,42.33,42.87,42.31,42.71,2713879
BAC,2014-11-25,17.23,17.26,17.08,17.1,44786324
BAX,2014-11-25,72.44,72.6199,72.25,72.44,2850473
BA,2014-11-25,134.74,135.6,134.74,134.81,4301649
BBT,2014-11-25,38.11,38.135,37.68,38.02,2831520
BBY,2014-11-25,39,39.42,38.38,38.41,7598297
BDX,2014-11-25,131.03,135.27,131.03,134.73,2154710
BEN,2014-11-25,57.04,57.27,56.63,57.12,1483016
BF.B,2014-11-25,47.5,47.875,47.22,47.665,950788
BIIB,2014-11-25,307,307.64,302.45,305.4,1947198
BK,2014-11-25,40.35,40.4,39.905,40.1,2927406
BLK,2014-11-25,356.65,358.81,354.51,357.02,544883
BLL,2014-11-25,32.5,32.97,32.405,32.805,1753290
BMY,2014-11-25,58.82,58.86,58.09,58.52,5774757
BRK.B,2014-11-25,147.5,148.01,147.38,147.81,3749500
BSX,2014-11-25,13.11,13.215,12.75,12.86,13598722
BWA,2014-11-25,58.24,58.525,57.145,57.18,1388122
BXP,2014-11-25,128.25,129.105,127.81,128.54,949298
CAG,2014-11-25,35.5,35.71,35.45,35.51,3566137
CAH,2014-11-25,80.94,81.17,80.26,80.98,1531234
CAT,2014-11-25,106.1,106.6279,105.33,106.24,3321510
CA,2014-11-25,31.14,31.185,30.74,30.86,3764673
CBG,2014-11-25,33.82,33.84,33.34,33.51,1338610
CBOE,2014-11-25,59.38,59.86,58.77,59.45,387286
CBS,2014-11-25,53.67,55.035,53.48,54.65,7780168
CB,2014-11-25,113.59,113.78,112.89,113.55,1691262
CCI,2014-11-25,82.17,82.56,81.77,82.38,2859953
CCL,2014-11-25,42.2,42.4,41.94,42.26,2882870
CDNS,2014-11-25,18.7,18.875,18.59,18.82,1879791
CELG,2014-11-25,111.31,111.97,110.09,111.07,4006238
CERN,2014-11-25,64.14,64.66,62.96,63.01,2306845
CFG,2014-11-25,24.24,24.3,24.02,24.03,701615
CF,2014-11-25,55.27,55.618,54.512,54.512,4076780
CHD,2014-11-25,37.31,37.345,37.125,37.325,1151492
CHK,2014-11-25,24.1,24.3,23.4,23.7,9998477
CHRW,2014-11-25,72.82,73.335,72.7,73.04,1002356
CHTR,2014-11-25,164.6,168.98,164.16,168,1421725
CINF,2014-11-25,51.25,51.497,50.34,50.46,1300136
CI,2014-11-25,102.49,102.605,101.13,101.9,1434319
CLX,2014-11-25,99.34,99.92,99.13,99.78,1581693
CL,2014-11-25,67.97,68.45,67.82,68.33,2570562
CMA,2014-11-25,48.71,48.94,48.375,48.6,937499
CMCSA,2014-11-25,27.82,28.345,27.7,28.31,35094718
CME,2014-11-25,83.01,84,83,83.53,1856926
CMG,2014-11-25,662,664.5,654.12,654.9,460406
CMI,2014-11-25,148.61,149.48,147.75,149.22,1400772
CMS,2014-11-25,32.6,32.72,32.4,32.6,1910087
CNC,2014-11-25,49.665,49.745,49.065,49.325,1044842
CNP,2014-11-25,24.42,24.44,24.15,24.31,3464481
COF,2014-11-25,82.1,82.86,81.99,82.66,2393660
COG,2014-11-25,34.6,34.85,33.89,34.2,6004881
COL,2014-11-25,85.2,85.39,84.95,85.11,820284
COO,2014-11-25,169.22,169.905,164.44,166.65,2043352
COP,2014-11-25,73.9,73.91,71.57,71.73,8907118
COST,2014-11-25,140.1,140.35,138.74,138.87,1865793
COTY,2014-11-25,19.87,20.15,19.87,20.14,1197481
CPB,2014-11-25,44.55,45.39,44.42,44.64,3271718
CRM,2014-11-25,57.97,59.38,57.94,59.34,5882586
CSCO,2014-11-25,27.03,27.3,27.03,27.28,28110097
CSX,2014-11-25,37.81,37.99,37.7452,37.88,3897154
CTAS,2014-11-25,73.01,73.23,72.64,73.06,610728
CTL,2014-11-25,40.25,40.25,39.22,39.69,4870020
CTSH,2014-11-25,53.65,53.8,53.205,53.3,3938682
CTXS,2014-11-25,65.6,66.26,65.21,65.86,1446922
CVS,2014-11-25,91.08,91.08,90.13,90.29,3907846
CVX,2014-11-25,117.8,117.82,115.6347,116.15,6671395
CXO,2014-11-25,119.23,120.43,115.3,115.39,1482019
C,2014-11-25,54.4,54.52,54.06,54.33,13212133
DAL,2014-11-25,43.57,44.33,43.31,44.08,11304862
DE,2014-11-25,87.6,87.93,87.02,87.79,4061894
DFS,2014-11-25,65.34,65.6,65.17,65.34,1996434
DGX,2014-11-25,64.67,65.42,63.75,63.82,1472859
DG,2014-11-25,66.99,66.99,65.38,65.38,7026801
DHI,2014-11-25,25.6,25.84,25.47,25.53,5109710
DHR,2014-11-25,83.49,83.64,83.31,83.38,2125570
DISCA,2014-11-25,34.83,35.35,34.62,34.81,3009837
DISCK,2014-11-25,33.93,34.65,33.82,33.92,2378561
DISH,2014-11-25,76.52,77.55,76,76.34,2723064
DIS,2014-11-25,90.71,91.92,90.71,91.65,7404151
DLR,2014-11-25,69.1,69.24,68.37,68.61,915983
DLTR,2014-11-25,67.38,67.38,66.53,66.8,2483912
DOV,2014-11-25,82.8,83.55,82.2398,82.76,2100751
DPS,2014-11-25,72.65,73.73,72.55,73.26,1764866
DRE,2014-11-25,19.32,19.4,19.23,19.32,1949716
DRI,2014-11-25,56.37,56.65,54.96,54.99,3017677
DTE,2014-11-25,80.64,80.64,79.89,80.39,627328
DUK,2014-11-25,79.17,79.29,78.5101,79.15,4188607
DVA,2014-11-25,74.5,75.09,74.12,75.06,1331698
DVN,2014-11-25,66.86,66.89,64.44,64.78,4136211
D,2014-11-25,72.45,72.82,71.98,72.63,2652842
EA,2014-11-25,43.62,44.5,43.57,44.01,4211928
EBAY,2014-11-25,54.23,54.6887,54.23,54.4,6641428
ECL,2014-11-25,114.4,114.72,113.423,113.5,1046227
ED,2014-11-25,62.18,62.22,61.45,61.65,2565805
EFX,2014-11-25,79.44,79.94,79.22,79.67,574963
EIX,2014-11-25,62.28,62.57,61.46,62.4,2264002
EL,2014-11-25,72.91,73.78,72.68,73.26,2253138
EMN,2014-11-25,86.87,87.61,86.29,86.4,908225
EMR,2014-11-25,65.85,65.94,65.21,65.7,2901416
EOG,2014-11-25,100.28,100.32,96.72,96.74,5591953
EQIX,2014-11-25,224.95,226.62,224.0001,226.53,527924
EQR,2014-11-25,70.2,70.35,69.92,70.04,1727638
EQT,2014-11-25,94.63,95.19,92.71,93.49,1572445
ESRX,2014-11-25,81.1,81.53,80.91,81.52,5924538
ESS,2014-11-25,200.3,200.84,199.93,200.13,417062
ES,2014-11-25,49.98,49.98,49.34,49.51,2290500
ETFC,2014-11-25,23.18,23.29,22.83,22.88,2340040
ETN,2014-11-25,68.97,69.6,68.8,69.47,2777777
ETR,2014-11-25,81.42,81.54,80.965,81.31,1254424
EW,2014-11-25,63.85,64.45,63.66,63.785,1824022
EXC,2014-11-25,35.3,35.35,34.69,35.18,7272961
EXPD,2014-11-25,44.57,45.79,44.54,45.45,1918614
EXPE,2014-11-25,86,86.45,85.1,85.81,1457832
EXR,2014-11-25,58.26,58.85,58.08,58.63,762280
FAST,2014-11-25,44.8,45.535,44.8,45.325,1601247
FBHS,2014-11-25,45.64,45.99,44.85,45.13,982519
FB,2014-11-25,74.21,75.74,74.13,75.63,32250205
FCX,2014-11-25,29.06,29.38,29.05,29.28,7990656
FDX,2014-11-25,175.45,175.8899,174.4,174.86,1964017
FE,2014-11-25,36.44,36.44,36.02,36.24,2416092
FFIV,2014-11-25,130.3,130.86,129.17,130.17,852020
FISV,2014-11-25,70.87,71.15,70.41,70.49,1199011
FIS,2014-11-25,60.3,60.69,60.01,60.46,999104
FITB,2014-11-25,20.36,20.37,20.09,20.22,5644811
FLIR,2014-11-25,31.91,32,31.57,31.83,1598493
FLR,2014-11-25,68.53,68.86,68.12,68.68,1970515
FLS,2014-11-25,67.71,67.87,66.82,67.45,1172815
FL,2014-11-25,56.78,57.2,56.45,56.91,7141388
FMC,2014-11-25,56.8,56.83,56.18,56.21,918133
FOXA,2014-11-25,35.92,36.65,35.81,36.56,17894029
FOX,2014-11-25,34.47,35.28,34.47,35.15,5172305
FRT,2014-11-25,130.9,131.3,130.68,130.79,509373
FTI,2014-11-25,55.58,55.93,53.27,53.35,3141586
F,2014-11-25,15.74,15.84,15.61,15.68,32253458
GD,2014-11-25,145.4,145.44,144.56,144.6,1614582
GE,2014-11-25,27.01,27.03,26.84,26.86,28028039
GGP,2014-11-25,26.45,26.67,26.38,26.59,4554440
GILD,2014-11-25,100.95,101.38,98.37,101.11,20640209
GIS,2014-11-25,51.5,51.85,51.39,51.65,3555155
GLW,2014-11-25,21,21.11,20.98,21.02,7385793
GM,2014-11-25,32.25,32.38,31.97,32.23,9269267
GOOGL,2014-11-25,547.21,552.5,546.91,549.23,1903589
GOOG,2014-11-25,539,543.98,538.602,541.08,1784967
GPC,2014-11-25,102.52,102.74,101.35,101.52,696396
GPN,2014-11-25,42.81,42.885,42.375,42.535,872408
GPS,2014-11-25,40.34,40.6223,39.4,39.56,5273637
GRMN,2014-11-25,59.2,59.2,56.71,56.94,4247922
GS,2014-11-25,190.5,190.5,188.2,188.86,3677892
GT,2014-11-25,27.13,27.4,26.43,26.66,6022320
GWW,2014-11-25,250.35,250.6,248.34,249.24,299160
HAL,2014-11-25,50.29,50.33,48.185,48.26,27170027
HAS,2014-11-25,56.89,57.65,56.7938,57.535,1229585
HBAN,2014-11-25,10.2,10.28,10.1,10.11,38488776
HBI,2014-11-25,28.1725,28.395,28.015,28.18,14146620
HCA,2014-11-25,69.47,70.02,69.11,69.6,1863904
HCN,2014-11-25,72.51,72.94,72.22,72.43,3173139
HCP,2014-11-25,43.88,43.94,43.46,43.77,3299002
HD,2014-11-25,98.64,98.87,96.41,97.01,7991953
HES,2014-11-25,84.85,85,82.18,82.31,3900062
HIG,2014-11-25,41.53,41.69,41.2,41.45,2301088
HII,2014-11-25,109.75,110.45,109.435,110.13,134794
HOG,2014-11-25,69.68,70.05,69.04,69.1,1234508
HOLX,2014-11-25,26.63,26.771,26.47,26.55,891845
HON,2014-11-25,98.26,99.21,98.15,98.88,2789005
HP,2014-11-25,80.84,81.41,79.01,79.49,1626331
HRB,2014-11-25,33.54,33.6398,33.41,33.45,2170094
HRL,2014-11-25,26.58,26.77,25.65,25.66,8089084
HRS,2014-11-25,70.98,72.1299,70.94,71.85,583678
HSIC,2014-11-25,67.035,68.07,66.6725,67.925,4400998
HST,2014-11-25,22.94,23.24,22.87,23.12,8751334
HSY,2014-11-25,96.38,97.46,96.23,96.93,1771929
HUM,2014-11-25,139.84,140.92,137.63,137.69,1667423
IBM,2014-11-25,162.65,163.5,161.56,161.76,4062378
ICE,2014-11-25,44.254,44.478,43.91,44.216,2830570
IDXX,2014-11-25,74.74,75,73.425,74.06,790524
IFF,2014-11-25,100.03,100.33,99.34,99.39,548337
ILMN,2014-11-25,191.16,192.79,188.79,189.21,1604191
INCY,2014-11-25,75.79,75.88,70.21,73.14,7072665
INFO,2014-11-25,25.6,25.6,25.196,25.4,463022
INTC,2014-11-25,36.36,36.48,36.15,36.32,29093173
INTU,2014-11-25,92.2,93.23,92.03,92.66,1330902
IPG,2014-11-25,20.24,20.425,20.21,20.28,2227295
IP,2014-11-25,53.75,54.21,53.57,53.94,2752513
IQV,2014-11-25,57.85,58.03,57.21,57.75,691170
IRM,2014-11-25,37.8,37.95,37.2,37.2,17681850
IR,2014-11-25,63.8,64.15,63.53,63.84,1462607
ISRG,2014-11-25,173.3332,174.5498,171.7165,172.1632,1036428
ITW,2014-11-25,96.01,96.18,95.46,95.72,2003619
IT,2014-11-25,84.89,85.22,84.49,84.68,146050
IVZ,2014-11-25,40.61,40.64,40.33,40.43,2010908
JBHT,2014-11-25,81.91,82.4,81.35,81.46,585974
JCI,2014-11-25,44.5864,45.623,44.356,45.4241,5478066
JEC,2014-11-25,47.73,48.66,47.6,48.33,2079705
JNJ,2014-11-25,106.98,107.19,106.7,106.7,7367894
JNPR,2014-11-25,22.02,22.27,22.01,22.26,4853616
JPM,2014-11-25,61.16,61.16,59.95,60.3,14802617
JWN,2014-11-25,76.75,77.15,75.79,75.89,1202171
KEY,2014-11-25,13.57,13.58,13.47,13.54,11646987
KIM,2014-11-25,24.98,25.15,24.915,25.09,3525416
KLAC,2014-11-25,83.99,84.21,83.26,84.18,2533080
KMB,2014-11-25,113.25,114.06,113.03,113.84,1592923
KMI,2014-11-25,41.5,41.74,40.74,40.75,36331645
KMX,2014-11-25,56.46,57.19,56.35,56.71,1522489
KORS,2014-11-25,76.54,77.25,76.13,76.81,4531059
KO,2014-11-25,44.27,44.59,44.12,44.43,10741655
KR,2014-11-25,29.29,29.69,29.115,29.41,10915864
KSS,2014-11-25,59.19,59.78,58.75,58.83,2652070
KSU,2014-11-25,125.54,126.005,125.3104,125.4,704096
K,2014-11-25,65.06,65.49,65,65.14,1267455
LB,2014-11-25,80.61,81.12,79.05,79.1,2030069
LEG,2014-11-25,41.15,41.85,40.86,41.73,922879
LEN,2014-11-25,46.5686,47.0588,45.8333,46.0882,2418050
LH,2014-11-25,101.43,101.965,100.35,100.53,1818088
LKQ,2014-11-25,29.09,29.11,28.58,28.75,1055102
LLL,2014-11-25,123.8,124.89,122.88,124.02,777123
LLY,2014-11-25,66.86,67.22,66.751,66.85,4380001
LMT,2014-11-25,188.82,190.04,188.55,188.67,1808128
LNC,2014-11-25,58.21,58.48,57.62,57.83,1737177
LNT,2014-11-25,31.03,31.03,30.72,30.9,673072
LOW,2014-11-25,63.76,64.14,62.94,62.95,6361428
LRCX,2014-11-25,80.28,81.29,80.24,80.97,1585328
LUK,2014-11-25,24.01,24.015,23.68,23.77,3542509
LUV,2014-11-25,38.5,38.9,38.19,38.51,9539304
LYB,2014-11-25,91.29,91.6597,90.095,90.65,3913971
L,2014-11-25,43.04,43.05,42.49,42.65,1347321
MAA,2014-11-25,72.85,73.2,72.52,72.97,458292
MAC,2014-11-25,78.3,78.65,77.765,78.31,1560883
MAR,2014-11-25,77.02,77.2999,76.44,77.04,4748047
MAS,2014-11-25,24.47,24.69,24.11,24.23,3423890
MAT,2014-11-25,31.18,31.355,31.015,31.19,2404169
MA,2014-11-25,85.1,86.74,85.075,86.34,5623367
MCD,2014-11-25,97.2,97.34,96.8501,97,5368952
MCHP,2014-11-25,44.29,44.397,43.91,44.12,1663232
MCK,2014-11-25,209.38,209.45,207.69,208.94,779458
MCO,2014-11-25,101.53,101.75,99.8,99.87,2335643
MDLZ,2014-11-25,38.97,39.05,38.68,38.76,8107218
MDT,2014-11-25,72.79,73.13,72.65,72.79,5620971
MET,2014-11-25,56.49,56.6,55.68,55.8,6059132
MGM,2014-11-25,23,23.3,22.7,22.81,8805483
MHK,2014-11-25,153.93,155.07,152.48,152.83,626324
MKC,2014-11-25,73.23,74.75,73.15,74.33,431706
MLM,2014-11-25,130.56,131.705,127.18,127.35,916565
MMC,2014-11-25,56.65,56.74,56.315,56.37,1858435
MMM,2014-11-25,159,159.68,158.06,158.06,3646343
MNST,2014-11-25,36.46,36.98,36.3195,36.8166,2487648
MON,2014-11-25,120.09,121.02,119.45,119.47,2251916
MOS,2014-11-25,45.64,46.07,45.44,45.53,3746037
MO,2014-11-25,49.25,49.56,48.96,49.46,7133784
MPC,2014-11-25,48.29,48.45,47.56,47.62,5583094
MRK,2014-11-25,59.32,59.659,59.13,59.34,10328583
MRO,2014-11-25,33.59,33.74,32.8839,33.11,6013758
MSFT,2014-11-25,47.66,47.97,47.45,47.47,28007993
MSI,2014-11-25,65.8,65.87,65.56,65.6,1042974
MS,2014-11-25,35.77,35.79,35.28,35.3,7646739
MTB,2014-11-25,126.1,126.48,125.58,126.22,465054
MTD,2014-11-25,298.83,300.31,295.5,295.93,150265
MU,2014-11-25,34.77,34.98,34.4,34.8,13985174
MYL,2014-11-25,55.64,56.19,55.31,56.17,2679834
M,2014-11-25,64.57,65.15,63.84,63.9,4512410
NAVI,2014-11-25,20.93,21.02,20.86,20.95,2540107
NBL,2014-11-25,56.84,57.01,55.11,55.42,2255409
NCLH,2014-11-25,42.27,42.61,41.86,42.16,3645043
NDAQ,2014-11-25,44.63,44.81,44.44,44.58,685623
NEE,2014-11-25,102.52,103.06,101.81,102.85,1848676
NEM,2014-11-25,19.19,19.73,19.15,19.71,17163756
NFLX,2014-11-25,50.1457,50.3476,49.1428,49.8557,28100842
NFX,2014-11-25,34.72,35.01,33.4902,33.68,1855846
NI,2014-11-25,41.4,41.84,41.19,41.7,1525993
NKE,2014-11-25,49.15,49.25,48.635,48.645,6177120
NLSN,2014-11-25,41.19,41.335,40.95,41.16,5028298
NOC,2014-11-25,140.53,142.31,140.53,141.56,1176388
NOV,2014-11-25,73.87,74.19,72.26,72.46,3495156
NRG,2014-11-25,31.1,31.1,30.5,30.74,3507214
NSC,2014-11-25,116.62,117.64,116.53,117.13,1168555
NTAP,2014-11-25,42.63,43.1699,42.4575,43.08,2518924
NTRS,2014-11-25,68,68,67.6,67.85,1137229
NUE,2014-11-25,54.11,54.89,54.02,54.65,1312562
NVDA,2014-11-25,20.54,20.72,20.5,20.57,4756021
NWL,2014-11-25,35.93,36.09,35.73,35.9,1524579
NWSA,2014-11-25,15.56,15.58,15.41,15.45,4557110
NWS,2014-11-25,15.06,15.13,15.005,15.02,2622925
OKE,2014-11-25,58.32,58.59,57.76,57.81,1322234
OMC,2014-11-25,76.11,76.465,75.94,76.17,1903137
ORCL,2014-11-25,41.51,41.64,41.15,41.15,12404240
ORLY,2014-11-25,181,182.12,178.82,178.95,1040389
OXY,2014-11-25,88.23,88.37,86.14,86.36,6834554
O,2014-11-25,46.42,46.56,46.12,46.39,1443969
PAYX,2014-11-25,47.5,47.66,47.19,47.39,2362092
PBCT,2014-11-25,14.86,14.9,14.75,14.9,1998258
PCAR,2014-11-25,67.55,68.04,67.29,67.94,2429486
PCG,2014-11-25,49.38,49.41,48.96,49.28,6330949
PCLN,2014-11-25,1160,1182.31,1159.01,1179.17,655185
PDCO,2014-11-25,47.59,47.81,47.35,47.75,1856654
PEG,2014-11-25,40.77,41.02,40.46,40.88,4049272
PEP,2014-11-25,98.51,99.19,98.5,98.93,3640863
PFE,2014-11-25,30.21,30.66,30.18,30.47,25506926
PFG,2014-11-25,54,54.17,53.73,54.08,931095
PGR,2014-11-25,27.34,27.39,27.085,27.22,2193225
PG,2014-11-25,88.36,88.82,88.08,88.8,6439699
PHM,2014-11-25,21.61,21.84,21.41,21.46,3923347
PH,2014-11-25,132.86,133.41,131.51,132.78,1329868
PKG,2014-11-25,74,74.67,73.52,74.31,529981
PKI,2014-11-25,45.72,46.22,45.52,45.76,872943
PLD,2014-11-25,41.47,41.71,41.44,41.6,3455737
PM,2014-11-25,86.49,86.73,86.16,86.3,5054368
PNC,2014-11-25,88.21,88.345,87.61,88.16,1944357
PNR,2014-11-25,69,69.37,68.93,69.08,1118982
PNW,2014-11-25,62.05,62.32,61.55,62.15,840916
PPG,2014-11-25,107.59,108.72,107.59,107.7,1363974
PPL,2014-11-25,35.24,35.27,34.85,35.2,3854039
PRGO,2014-11-25,157.29,157.82,155.84,156.47,1199385
PRU,2014-11-25,85.84,86.29,85.27,85.49,3500100
PSA,2014-11-25,185.38,185.9,184.93,185.4,1119436
PSX,2014-11-25,79.76,80.17,79.02,79.54,3458691
PVH,2014-11-25,124.17,125.63,122.68,125.15,1258601
PWR,2014-11-25,33.75,33.97,33.532,33.79,1106084
PXD,2014-11-25,173.45,174.86,166.19,166.71,2963982
PX,2014-11-25,129.49,129.93,128.57,128.65,1230619
QCOM,2014-11-25,71.73,72.28,71.61,72.27,12488593
RCL,2014-11-25,71.03,71.22,70.59,70.83,1161809
REGN,2014-11-25,416.37,416.4899,408.48,413,818587
REG,2014-11-25,60.84,61.12,60.57,60.72,1087283
RE,2014-11-25,175.4,175.73,174.09,174.77,223109
RF,2014-11-25,10.2,10.21,10.1,10.14,10342499
RHI,2014-11-25,57.25,57.437,56.44,56.5,1302497
RHT,2014-11-25,62.34,62.66,61.89,62,1132006
RJF,2014-11-25,56.28,56.66,56,56.47,604330
RL,2014-11-25,181.32,183.48,181.15,182.64,857626
RMD,2014-11-25,52.92,53.24,52.59,53.05,739114
ROK,2014-11-25,114.75,115.42,114.04,114.81,899456
ROP,2014-11-25,159.11,160.6,158.75,160.48,344660
ROST,2014-11-25,44.7,45.085,44.47,44.645,4367392
RRC,2014-11-25,70.56,71,68.35,68.91,1875498
RSG,2014-11-25,39.22,39.53,39.015,39.49,2205864
RTN,2014-11-25,106.52,107.04,106.14,106.4,1925161
SBAC,2014-11-25,117.92,119.97,117.415,119.96,2441478
SBUX,2014-11-25,40.28,40.46,40.025,40.105,8118386
SCG,2014-11-25,56.31,56.44,55.829,56.26,650547
SCHW,2014-11-25,28.5,28.55,28.315,28.37,4851476
SEE,2014-11-25,39.22,39.41,38.89,39.11,1436326
SHW,2014-11-25,241.93,244.01,239.82,239.82,688661
SIG,2014-11-25,127.56,134.62,127.32,131.59,4781556
SJM,2014-11-25,100.63,101.88,100.58,101.19,703195
SLB,2014-11-25,98.81,99.02,95.05,95.2,10729555
SLG,2014-11-25,114.7,115.11,113.99,114.43,650270
SNA,2014-11-25,136.03,137.06,134.34,135.73,2065591
SNI,2014-11-25,77.81,78.44,77.2,77.94,901396
SNPS,2014-11-25,42.9,43.31,42.89,43.19,567468
SO,2014-11-25,46.75,46.75,46.3,46.47,5812011
SPGI,2014-11-25,92.44,92.91,92.41,92.8,987608
SPG,2014-11-25,178.58,179.69,178.5,179.01,1894828
SRCL,2014-11-25,126.58,128.73,126.17,128.73,846783
SRE,2014-11-25,110.57,111.51,110.2504,111.16,949146
STI,2014-11-25,39.7,39.855,39.5,39.76,2006910
STT,2014-11-25,77.35,77.45,76.8701,77.19,1565104
STX,2014-11-25,66.02,66.475,65.66,65.99,2256404
STZ,2014-11-25,94.13,94.67,93.2,94.13,1149084
SWKS,2014-11-25,66.38,66.5,64.942,65.47,10064917
SWK,2014-11-25,95.53,95.94,94.86,95.31,1547347
SYF,2014-11-25,28.93,29.32,28.03,28.66,5938515
SYK,2014-11-25,91.45,92.09,91.335,91.9,1532678
SYMC,2014-11-25,25.89,26.095,25.71,25.91,4126564
SYY,2014-11-25,39.54,39.67,39.34,39.46,1975398
TAP,2014-11-25,76.43,76.95,76.01,76.66,995163
TDG,2014-11-25,195.22,195.81,193.43,193.56,379196
TEL,2014-11-25,63.47,63.64,63.01,63.55,2281430
TGT,2014-11-25,71.68,72.2,71.36,72.1,6635015
TIF,2014-11-25,109.18,110.6,106.22,107.6,3738376
TJX,2014-11-25,64.45,64.94,63.96,63.96,8484803
TMK,2014-11-25,54.19,54.2225,53.75,53.93,527684
TMO,2014-11-25,127.76,129.69,127.22,127.88,1855690
TPR,2014-11-25,37.44,37.59,36.48,37.09,5519998
TRIP,2014-11-25,71.86,72.02,70.6501,71.86,1540749
TROW,2014-11-25,83.23,84,83.06,83.25,882123
TRV,2014-11-25,104.09,104.09,103.11,103.43,2251830
TSCO,2014-11-25,76.78,76.79,75.64,76.1,800146
TSN,2014-11-25,41.25,41.74,41.22,41.41,5874268
TSS,2014-11-25,32.97,33.11,32.72,33.01,829514
TWX,2014-11-25,81.7,82.85,81.37,82.44,5406106
TXN,2014-11-25,52.85,53.04,52.315,52.44,5328958
TXT,2014-11-25,44.34,44.47,43.63,43.69,2782701
T,2014-11-25,34.65,34.85,34.3,34.82,29342100
UAA,2014-11-25,35.16,35.45,35.11,35.335,3293926
UAL,2014-11-25,55.68,56.77,55.11,56.25,6844222
UDR,2014-11-25,30.23,30.38,30.08,30.21,1557175
UHS,2014-11-25,103.72,104.84,103.46,104.73,732551
ULTA,2014-11-25,126.8,127.84,124.55,125.7,617357
UNH,2014-11-25,97,98.14,96.91,97.9,4066251
UNM,2014-11-25,34.04,34.1983,33.631,33.86,1465777
UNP,2014-11-25,122.77,123.61,122.4101,122.51,4050486
UPS,2014-11-25,107.23,107.68,106.96,107.12,2735914
URI,2014-11-25,115.74,119.12,115.74,119.02,1791034
USB,2014-11-25,44.43,44.43,43.94,44.01,5397028
UTX,2014-11-25,110.09,112.26,109.7,111.71,8103369
VAR,2014-11-25,88.78,89.12,88.4,89.09,1408862
VFC,2014-11-25,74.01,74.3799,73.65,74.06,2493800
VIAB,2014-11-25,74.5,75.43,74.403,74.95,4283596
VLO,2014-11-25,50.86,51.58,50.54,50.98,6516225
VMC,2014-11-25,68.67,68.915,67.28,67.59,811863
VNO,2014-11-25,111.06,111.24,110.56,110.74,1162382
VRSK,2014-11-25,62.19,62.85,62.01,62.19,629219
VRSN,2014-11-25,60.23,60.29,59.56,59.87,1254262
VRTX,2014-11-25,114.17,114.99,113.63,114.19,1786132
VTR,2014-11-25,69.91,70.4,69.57,70.29,2805457
VZ,2014-11-25,49.34,49.52,48.91,49.34,13837213
V,2014-11-25,63.84,64.5,63.705,64.315,12966300
WAT,2014-11-25,116.58,116.62,115.58,115.81,397844
WBA,2014-11-25,67.92,68.31,67.58,67.81,4634250
WDC,2014-11-25,103,104,102.56,102.63,2333443
WEC,2014-11-25,48.42,48.42,47.9,48.2,1390038
WFC,2014-11-25,54.23,54.28,53.8,53.88,14390418
WHR,2014-11-25,184.86,185.58,183.83,184.61,864605
WMB,2014-11-25,55.13,55.63,54.55,54.91,5340338
WMT,2014-11-25,85.5,85.51,84.39,84.95,6675451
WM,2014-11-25,48.7,48.75,48.36,48.51,2370776
WU,2014-11-25,18.26,18.43,18.22,18.29,4963522
WYNN,2014-11-25,181.13,182.15,177.11,178.01,1670515
WYN,2014-11-25,81.32,82.47,81.27,82.3,1770312
WY,2014-11-25,34.89,35.29,34.73,35.23,3459717
XEC,2014-11-25,122.11,122.99,117.04,118.27,1531672
XEL,2014-11-25,33.45,33.47,33.14,33.33,2332571
XLNX,2014-11-25,44.86,44.87,44.36,44.39,1612922
XL,2014-11-25,35.58,35.63,35.36,35.53,1057489
XOM,2014-11-25,96.01,96.03,94.37,94.78,13747362
XRAY,2014-11-25,54.63,54.73,54.1,54.43,939196
XRX,2014-11-25,54.88,55.32,54.76,55.04,1592821
XYL,2014-11-25,38.5,38.59,38.085,38.39,772716
YUM,2014-11-25,76.39,76.73,75.9,76.29,3223564
ZBH,2014-11-25,110.5,111.2,110.27,111.08,923555
ZION,2014-11-25,29.29,29.37,28.95,29.015,2446487
ZTS,2014-11-25,44.58,44.72,43.87,43.91,3589015
AAL,2014-11-26,44.31,45.7501,44,44.97,12798776
AAPL,2014-11-26,117.94,119.1,117.83,119,40831886
AAP,2014-11-26,145.86,146.38,144.75,145.71,643978
ABBV,2014-11-26,68.34,68.86,67.881,68.7,4045983
ABC,2014-11-26,90.22,90.7999,89.5,90.09,974913
ABT,2014-11-26,44.16,44.43,43.99,44.25,2876740
ACN,2014-11-26,85.28,85.29,84.81,85.15,1930137
ADBE,2014-11-26,72.08,73,71.74,72.98,1467560
ADI,2014-11-26,52.53,54.6874,52.51,54.56,5683369
ADM,2014-11-26,53.03,53.37,52.93,53.18,1875576
ADP,2014-11-26,84.72,84.96,84.36,84.86,1997058
ADSK,2014-11-26,61.04,61.55,60.93,61.35,1074771
ADS,2014-11-26,285.66,285.66,283.13,284.37,312609
AEE,2014-11-26,42.58,42.71,42.185,42.58,1095265
AEP,2014-11-26,56.74,57,56.51,56.66,2048987
AES,2014-11-26,13.9,13.98,13.79,13.82,3396984
AET,2014-11-26,86.89,87.305,86.51,86.91,1348469
AFL,2014-11-26,60,60.12,59.52,59.68,1431074
AGN,2014-11-26,271.63,272.75,267.17,270.47,2087626
AIG,2014-11-26,54.71,54.795,54.38,54.61,3566893
AIV,2014-11-26,37.1,37.48,36.95,37.36,1092797
AIZ,2014-11-26,67.7,67.865,67.38,67.59,451627
AJG,2014-11-26,48.12,48.12,47.89,48.04,278898
AKAM,2014-11-26,64.23,64.57,63.77,64.21,841128
ALB,2014-11-26,61.41,61.71,60.89,61.67,678030
ALGN,2014-11-26,56.95,57.38,56.8547,57.34,867551
ALK,2014-11-26,56,56.44,55.85,56.2,740032
ALLE,2014-11-26,53.6,53.8,52.9,53.06,537712
ALL,2014-11-26,67.66,67.75,67.41,67.52,1494481
ALXN,2014-11-26,193.28,194.99,191.52,194.72,704468
AMAT,2014-11-26,23.3,23.91,23.3,23.87,14856414
AMD,2014-11-26,2.81,2.84,2.8,2.84,10560747
AME,2014-11-26,51.98,52,51.5,51.7,1292764
AMGN,2014-11-26,162.75,164.84,162.47,164.72,2117983
AMG,2014-11-26,203.71,204.45,202.37,203.17,386786
AMP,2014-11-26,132.66,132.69,131.48,132.19,411592
AMT,2014-11-26,104.47,105.2,104,104.7,1433940
AMZN,2014-11-26,333.78,334.65,331.75,333.57,1985949
ANDV,2014-11-26,78.24,79,77.8,78.35,2204438
ANSS,2014-11-26,82.31,83.18,82.31,83.05,446763
ANTM,2014-11-26,127.9,128.36,126.33,126.9,1071585
AON,2014-11-26,92.14,92.14,91.27,91.8,734566
AOS,2014-11-26,27.43,27.49,27.2675,27.315,537726
APA,2014-11-26,73.09,73.22,71.9501,72.24,2976463
APC,2014-11-26,88.95,89.53,87.8,88.46,4505435
APD,2014-11-26,144.88,145.29,143.87,145.21,925074
APH,2014-11-26,52.56,53.08,52.42,52.98,971810
ARE,2014-11-26,83.99,85.76,83.99,85.68,461660
ARNC,2014-11-26,52.38,52.8,51.75,52.8,3047700
ATVI,2014-11-26,21.77,21.88,21.53,21.82,6997324
AVB,2014-11-26,157.86,160.78,157.86,160.41,862886
AVGO,2014-11-26,91.58,93.86,91.58,93.78,1614303
AVY,2014-11-26,49.07,49.21,48.65,49.19,448934
AWK,2014-11-26,52.16,52.53,52.04,52.44,447329
AXP,2014-11-26,91.71,91.71,90.93,91.45,2218222
AYI,2014-11-26,141.56,142.24,140.53,141.07,99675
AZO,2014-11-26,570,572.99,566.65,568.55,144210
A,2014-11-26,42.68,42.865,42.53,42.74,1752695
BAC,2014-11-26,17.12,17.15,17.04,17.11,27358440
BAX,2014-11-26,72.61,72.61,72.29,72.4,1380519
BA,2014-11-26,134.95,135.3,134.39,134.78,2660270
BBT,2014-11-26,38.05,38.12,37.72,37.9,3190262
BBY,2014-11-26,38.41,38.78,38.38,38.75,5013508
BDX,2014-11-26,136.85,141.68,136.79,141.26,2971055
BEN,2014-11-26,57.24,57.24,56.68,57.04,905072
BF.B,2014-11-26,47.755,47.79,47.425,47.555,703252
BIIB,2014-11-26,305,305.83,301.39,304.92,1085880
BK,2014-11-26,40.05,40.22,39.98,40.21,1714293
BLK,2014-11-26,358.16,358.34,355.11,357.61,306903
BLL,2014-11-26,32.885,33.175,32.76,33.145,1413206
BMY,2014-11-26,58.69,58.9,58.36,58.86,3746655
BRK.B,2014-11-26,148.11,148.31,147.93,148.19,2114400
BSX,2014-11-26,12.92,13.01,12.785,12.81,10995621
BWA,2014-11-26,56.98,57.19,56.45,56.95,1435945
BXP,2014-11-26,128.73,129.64,128.475,129.22,823047
CAG,2014-11-26,35.49,35.86,35.49,35.85,1527876
CAH,2014-11-26,81.21,81.7,80.8,81.5,1231103
CAT,2014-11-26,106.29,106.44,105.45,105.79,2463793
CA,2014-11-26,30.86,31.01,30.75,30.86,2538157
CBG,2014-11-26,33.46,33.58,33.29,33.54,1010600
CBOE,2014-11-26,59.64,59.94,59.06,59.78,396940
CBS,2014-11-26,54.73,54.85,54.07,54.2,4249587
CB,2014-11-26,113.81,114.11,113.41,114.03,1053082
CCI,2014-11-26,82.56,82.84,82.14,82.51,2255818
CCL,2014-11-26,42.13,42.17,41.85,42.12,1642932
CDNS,2014-11-26,18.84,18.9,18.705,18.83,1045048
CELG,2014-11-26,111.46,112.82,109.2,112.61,3269769
CERN,2014-11-26,63.36,64.03,63.07,63.7,1306600
CFG,2014-11-26,24.11,24.27,23.92,24.23,703711
CF,2014-11-26,54.44,54.66,53.3002,54.328,2915870
CHD,2014-11-26,37.35,37.475,37.23,37.46,469652
CHK,2014-11-26,23.52,23.55,22.895,23.04,10399280
CHRW,2014-11-26,73.11,73.68,73.02,73.4,834595
CHTR,2014-11-26,167.69,168.725,165.6701,168.05,645563
CINF,2014-11-26,50.5,50.88,50.37,50.88,407642
CI,2014-11-26,102.18,102.67,101.33,102.01,1045701
CLX,2014-11-26,99.5,99.95,99.3001,99.9,782305
CL,2014-11-26,68.47,68.74,68.33,68.69,1895247
CMA,2014-11-26,48.54,48.84,48.43,48.55,688056
CMCSA,2014-11-26,28.385,28.455,28.2225,28.43,18401740
CME,2014-11-26,83.6,83.84,83.29,83.69,1093639
CMG,2014-11-26,656.83,661.17,655,660.21,162308
CMI,2014-11-26,148.98,149.4,147.75,148.92,1438211
CMS,2014-11-26,32.69,32.85,32.54,32.7,1084750
CNC,2014-11-26,49.535,50,49.18,49.33,778330
CNP,2014-11-26,24.37,24.425,24.22,24.27,1887794
COF,2014-11-26,82.91,83,82.41,82.75,1470007
COG,2014-11-26,33.97,33.98,33.29,33.42,3879608
COL,2014-11-26,85.2,85.34,84.98,85.09,499411
COO,2014-11-26,167.05,169.15,165.99,169.15,420205
COP,2014-11-26,71.75,71.75,70.55,70.83,7391574
COST,2014-11-26,139.5,140.88,139.04,139.75,1631937
COTY,2014-11-26,20.1,20.3196,19.97,19.99,590467
CPB,2014-11-26,44.53,44.78,44,44.45,1909048
CRM,2014-11-26,59.28,59.42,58.91,59.23,3257398
CSCO,2014-11-26,27.3,27.46,27.14,27.425,19466245
CSX,2014-11-26,37.83,37.99,37.73,37.91,2557997
CTAS,2014-11-26,72.96,73.45,72.73,73.03,571868
CTL,2014-11-26,39.8,40.74,39.7,40.57,2565847
CTSH,2014-11-26,53.5,53.65,53.17,53.635,2418291
CTXS,2014-11-26,65.76,65.94,65.06,65.83,1238613
CVS,2014-11-26,90.65,90.92,90.215,90.89,2112359
CVX,2014-11-26,116.07,116.347,115.02,115.11,6715848
CXO,2014-11-26,114.62,115.03,112.11,112.15,1738341
C,2014-11-26,54.45,54.48,54,54.13,8704740
DAL,2014-11-26,44.23,44.42,44.04,44.24,8590903
DE,2014-11-26,85.74,87.94,84.41,86.99,8946060
DFS,2014-11-26,65.46,65.54,64.7155,64.97,2099739
DGX,2014-11-26,63.85,64.53,63.78,64.43,718000
DG,2014-11-26,65.69,66.14,65.66,65.91,2480196
DHI,2014-11-26,25.49,25.56,25.08,25.36,2948005
DHR,2014-11-26,83.74,83.74,83.22,83.45,1512129
DISCA,2014-11-26,34.81,34.96,34.45,34.73,1875949
DISCK,2014-11-26,34.02,34.17,33.645,33.86,919531
DISH,2014-11-26,76.57,78.24,75.79,78.24,2043551
DIS,2014-11-26,91.96,92.28,91.67,91.92,4607258
DLR,2014-11-26,68.8,70.43,68.8,69.89,891443
DLTR,2014-11-26,66.65,67.37,66.62,67.34,1567696
DOV,2014-11-26,82.53,82.83,80.94,81.11,1578824
DPS,2014-11-26,73.07,73.41,72.64,72.89,1329285
DRE,2014-11-26,19.35,19.44,19.29,19.44,1678344
DRI,2014-11-26,55.07,55.9,54.99,55.86,916255
DTE,2014-11-26,80.63,80.96,80.3,80.67,677693
DUK,2014-11-26,79.31,79.9299,79.31,79.69,1990551
DVA,2014-11-26,75.23,76.44,75.09,76.1,1255929
DVN,2014-11-26,64.35,64.5,63.354,64.02,2699642
D,2014-11-26,72.78,72.99,72.14,72.53,1590950
EA,2014-11-26,43.93,43.97,43.5201,43.68,3562734
EBAY,2014-11-26,54.56,54.68,54.3,54.57,3989747
ECL,2014-11-26,113.31,113.8,112.5,113.75,787153
ED,2014-11-26,61.97,62.53,61.87,62.33,1419454
EFX,2014-11-26,79.93,80,79.095,79.35,398118
EIX,2014-11-26,62.57,62.8,62.23,62.61,1307152
EL,2014-11-26,73.23,73.64,72.88,73.21,861597
EMN,2014-11-26,86.48,86.81,85.51,86.76,641994
EMR,2014-11-26,65.63,65.79,65.16,65.38,1852152
EOG,2014-11-26,96.62,96.63,93.86,94.07,5346334
EQIX,2014-11-26,226,226.85,224.65,226.46,403359
EQR,2014-11-26,70.2,71.16,70.04,71.04,1164175
EQT,2014-11-26,93.31,93.58,92.22,92.45,1196245
ESRX,2014-11-26,81.65,82.38,81.35,82.34,2978945
ESS,2014-11-26,200.87,202.46,200.63,202.21,265680
ES,2014-11-26,49.58,49.85,49.53,49.64,1714300
ETFC,2014-11-26,22.84,23,22.73,22.9,1199065
ETN,2014-11-26,69.34,69.45,68.72,69.21,1552238
ETR,2014-11-26,81.67,82.49,81.54,82.17,1378583
EW,2014-11-26,63.875,64.635,63.6075,64.58,1333372
EXC,2014-11-26,35.34,35.72,35.3,35.69,3625086
EXPD,2014-11-26,45.06,45.4,45,45.19,939685
EXPE,2014-11-26,85.81,86.155,85.14,85.59,1488744
EXR,2014-11-26,58.75,59.32,58.65,59.29,404823
FAST,2014-11-26,45.28,45.4,45.04,45.24,1178523
FBHS,2014-11-26,45.11,45.22,44.91,45.03,458154
FB,2014-11-26,75.53,77.78,75.51,77.62,32721585
FCX,2014-11-26,29.26,29.68,29.1389,29.34,7975084
FDX,2014-11-26,175.25,175.4899,174.52,175.08,765786
FE,2014-11-26,36.3,36.6,36.18,36.44,1581153
FFIV,2014-11-26,130.21,130.64,128.65,129.09,763377
FISV,2014-11-26,70.6,71,70.48,70.9,982331
FIS,2014-11-26,60.51,60.91,60.37,60.76,835149
FITB,2014-11-26,20.27,20.31,20.145,20.29,3341407
FLIR,2014-11-26,31.83,31.91,31.54,31.78,712751
FLR,2014-11-26,68.57,68.8,66.41,66.72,2287462
FLS,2014-11-26,67.24,67.45,65.03,65.19,1668108
FL,2014-11-26,56.87,57.28,56.6,56.73,1587011
FMC,2014-11-26,55.99,56.208,55.51,55.69,849354
FOXA,2014-11-26,36.55,36.595,36.24,36.32,8172097
FOX,2014-11-26,35,35.15,34.83,34.86,4892057
FRT,2014-11-26,131.07,133.01,130.71,132.95,390120
FTI,2014-11-26,53.22,53.285,51.95,52.18,3234051
F,2014-11-26,15.65,15.675,15.5231,15.61,20010508
GD,2014-11-26,144.9,145.0485,144.39,144.53,1552777
GE,2014-11-26,26.89,26.97,26.78,26.87,19296140
GGP,2014-11-26,26.53,26.86,26.52,26.83,2217370
GILD,2014-11-26,101.25,101.55,99.825,100.3,11539396
GIS,2014-11-26,51.72,51.89,51.64,51.85,1355489
GLW,2014-11-26,21.02,21.1,20.96,21.07,4070012
GM,2014-11-26,32.27,32.3,31.945,32.07,7414462
GOOGL,2014-11-26,549.23,549.88,545.23,547.73,1480294
GOOG,2014-11-26,540.88,541.55,537.042,540.37,1519503
GPC,2014-11-26,101.64,101.98,101.17,101.84,474593
GPN,2014-11-26,42.595,42.84,42.46,42.84,441668
GPS,2014-11-26,39.59,39.75,39.25,39.34,2641054
GRMN,2014-11-26,56.92,57.32,56.66,57.07,1228239
GS,2014-11-26,189.92,189.92,187.73,188.52,2024075
GT,2014-11-26,26.59,26.94,26.535,26.865,3545952
GWW,2014-11-26,249.04,249.31,246.71,247.16,329173
HAL,2014-11-26,48.06,48.19,47.124,47.34,22852299
HAS,2014-11-26,57.66,58.31,57.14,58.14,1272149
HBAN,2014-11-26,10.12,10.25,10.12,10.25,9314195
HBI,2014-11-26,28.18,28.4275,28.18,28.3925,2209416
HCA,2014-11-26,69.57,69.88,69.24,69.48,1842167
HCN,2014-11-26,72.59,73.1102,72.45,72.97,1610238
HCP,2014-11-26,43.92,44.5455,43.87,44.47,2285524
HD,2014-11-26,97.06,97.71,97.01,97.7,4338093
HES,2014-11-26,82.14,82.19,80.6,80.83,3241878
HIG,2014-11-26,41.2,41.28,40.97,41.13,2025739
HII,2014-11-26,109.9,110.25,108.87,109.44,109430
HOG,2014-11-26,69.17,69.45,68.21,68.29,1320685
HOLX,2014-11-26,26.47,26.72,26.37,26.48,1492371
HON,2014-11-26,99.14,99.22,98.87,99.08,2183045
HP,2014-11-26,79.66,80.41,77.3,77.73,2008494
HRB,2014-11-26,33.43,33.43,33.24,33.42,1075872
HRL,2014-11-26,25.66,26.415,25.66,26.36,3310374
HRS,2014-11-26,71.73,71.97,71.43,71.57,368918
HSIC,2014-11-26,67.9,68.245,67.48,67.83,920926
HST,2014-11-26,23.15,23.2,23,23.17,4358300
HSY,2014-11-26,96.99,98.68,96.99,98.58,1511022
HUM,2014-11-26,138.18,138.685,136.67,137.49,806186
IBM,2014-11-26,161.93,162.1,161.01,161.95,3967223
ICE,2014-11-26,44,44.22,43.832,44.164,2785320
IDXX,2014-11-26,74.01,74.84,73.605,74.47,498818
IFF,2014-11-26,99.41,100.18,98.71,100.12,250159
ILMN,2014-11-26,189.2,192.13,187.01,191.9,656128
INCY,2014-11-26,73.1,75.01,72.82,75.01,804565
INFO,2014-11-26,25.37,25.73,25.33,25.6,206032
INTC,2014-11-26,36.37,36.99,36.28,36.9,24062025
INTU,2014-11-26,92,92.925,92,92.24,1411769
IPG,2014-11-26,20.17,20.29,20.13,20.28,1307843
IP,2014-11-26,53.94,53.96,53.05,53.37,1968806
IQV,2014-11-26,57.65,58.2,57.27,57.96,365017
IRM,2014-11-26,36.95,37.7,36.95,37.58,3228721
IR,2014-11-26,63.84,63.93,63.36,63.49,1041040
ISRG,2014-11-26,168.0798,172.0532,168.0798,171.6698,440520
ITW,2014-11-26,95.58,95.76,95.17,95.53,1745733
IT,2014-11-26,84.52,85.04,84.25,84.49,191067
IVZ,2014-11-26,40.46,40.57,40.25,40.46,1314298
JBHT,2014-11-26,81.74,82.48,81.725,81.82,549345
JCI,2014-11-26,45.1309,45.2565,44.6073,44.8691,3021772
JEC,2014-11-26,48.25,48.46,47.42,47.47,1293030
JNJ,2014-11-26,106.77,107.25,106.6,107.21,5503702
JNPR,2014-11-26,22.23,22.29,22.12,22.2,5056150
JPM,2014-11-26,60.57,60.57,60.2,60.34,7628731
JWN,2014-11-26,75.73,76,75.25,75.41,990926
KEY,2014-11-26,13.52,13.63,13.52,13.62,6521207
KIM,2014-11-26,25.12,25.49,25.08,25.39,2665468
KLAC,2014-11-26,67.53,67.89,66.74,67.335,2726216
KMB,2014-11-26,113.65,114.19,113.18,114.16,1299492
KMI,2014-11-26,40.86,42.41,40.66,42.32,251563883
KMX,2014-11-26,56.86,56.9,55.99,56.25,862125
KORS,2014-11-26,76.75,76.95,75.47,75.83,2587736
KO,2014-11-26,43.99,44.365,43.97,44.29,9200463
KR,2014-11-26,29.405,29.635,29.29,29.61,4667998
KSS,2014-11-26,58.73,59.3499,58.47,58.67,2375882
KSU,2014-11-26,125.27,125.92,124.84,125.3,395085
K,2014-11-26,64.81,65,64.7,64.93,1382293
LB,2014-11-26,79.3,80.29,79.26,80.17,1015754
LEG,2014-11-26,41.77,42.12,41.68,42.05,726516
LEN,2014-11-26,46.1569,46.3137,45.4298,45.9412,1728919
LH,2014-11-26,100.43,102.44,100.17,102.15,1614942
LKQ,2014-11-26,28.75,28.92,28.53,28.87,910183
LLL,2014-11-26,123.82,124.83,123.331,124.41,449153
LLY,2014-11-26,67.03,67.39,66.89,67.32,2372935
LMT,2014-11-26,187.5,189.55,187.13,189.15,1320566
LNC,2014-11-26,57.85,57.95,57.22,57.57,1251468
LNT,2014-11-26,30.935,31.19,30.885,31.1,544808
LOW,2014-11-26,63.02,63.0699,62.33,62.86,5406636
LRCX,2014-11-26,81.03,82.27,80.97,82.19,1115028
LUK,2014-11-26,23.8,23.89,23.64,23.73,1768279
LUV,2014-11-26,38.6,39.39,38.6,39.28,4401074
LYB,2014-11-26,90.39,90.39,88.37,89.54,3836665
L,2014-11-26,42.64,42.64,42.33,42.42,1077068
MAA,2014-11-26,73.08,73.83,72.93,73.45,261083
MAC,2014-11-26,78.28,79.1199,78.1,79.06,949568
MAR,2014-11-26,76.82,77.65,76.77,77.48,1010889
MAS,2014-11-26,24.26,24.35,24.07,24.12,1986170
MAT,2014-11-26,31.24,31.26,30.84,30.88,1887699
MA,2014-11-26,86.26,86.9,85.96,86.56,3328218
MCD,2014-11-26,96.36,96.3851,95.9201,96.22,3667981
MCHP,2014-11-26,44.06,45.09,44.06,45.05,1436310
MCK,2014-11-26,208.94,209.3,207.05,208.24,714174
MCO,2014-11-26,99.8,101.03,99.7305,100.17,1550432
MDLZ,2014-11-26,38.74,39.05,38.74,39,4996530
MDT,2014-11-26,72.82,73.55,72.76,73.48,5062731
MET,2014-11-26,55.99,56.0395,55.55,55.87,2767581
MGM,2014-11-26,22.81,22.94,22.7,22.82,4787760
MHK,2014-11-26,153.27,153.27,151.66,151.8,384492
MKC,2014-11-26,73.11,73.15,72.73,72.83,861267
MLM,2014-11-26,127.37,128.16,124.07,125.52,840136
MMC,2014-11-26,56.51,56.56,56.19,56.48,900251
MMM,2014-11-26,157.97,158.45,157.5,158.31,1823224
MNST,2014-11-26,36.77,36.9093,36.5266,36.7966,1360470
MON,2014-11-26,119.55,120.99,119.26,120.86,3433850
MOS,2014-11-26,45.5,45.64,45,45.6,3019670
MO,2014-11-26,49.46,49.78,49.41,49.72,4210628
MPC,2014-11-26,47.66,48.262,47.535,47.835,3290424
MRK,2014-11-26,59.7,59.77,59.35,59.75,6280816
MRO,2014-11-26,33.09,33.16,32.48,32.5,5356587
MSFT,2014-11-26,47.49,47.99,47.28,47.75,27164877
MSI,2014-11-26,65.59,65.88,65.53,65.56,842584
MS,2014-11-26,35.42,35.42,35.07,35.12,6138841
MTB,2014-11-26,125.52,126.47,124.91,126.36,645406
MTD,2014-11-26,296.36,296.67,292.63,294.08,129414
MU,2014-11-26,34.63,35.67,34.62,35.62,18291122
MYL,2014-11-26,56.87,59.12,56.73,58.62,6204986
M,2014-11-26,63.89,64.02,63.25,63.53,3576461
NAVI,2014-11-26,20.95,21.02,20.81,20.91,1734105
NBL,2014-11-26,55.04,55.06,53.77,53.83,2091612
NCLH,2014-11-26,42.11,42.5,41.31,42.15,495835
NDAQ,2014-11-26,44.57,44.865,44.51,44.83,491085
NEE,2014-11-26,103.08,103.38,102.63,103.2,1332762
NEM,2014-11-26,19.69,19.73,19.41,19.53,5101444
NFLX,2014-11-26,50.1542,50.5271,49.7454,50.1657,10065321
NFX,2014-11-26,33.5,33.5,32.45,32.48,1891260
NI,2014-11-26,41.82,41.97,41.55,41.82,1205212
NKE,2014-11-26,48.65,48.94,48.55,48.9,3948758
NLSN,2014-11-26,41.21,41.74,41.08,41.71,3000129
NOC,2014-11-26,140.86,141.65,140.662,141.45,801723
NOV,2014-11-26,72.16,72.44,71.23,71.29,4598755
NRG,2014-11-26,30.85,31.01,30.46,30.92,2228037
NSC,2014-11-26,117.03,117.31,116.5862,117.2,716534
NTAP,2014-11-26,43.02,43.12,42.6,42.7,2197910
NTRS,2014-11-26,67.95,68.14,67.49,67.61,951813
NUE,2014-11-26,54.78,54.86,54.18,54.23,1245058
NVDA,2014-11-26,20.45,20.94,20.44,20.915,5481634
NWL,2014-11-26,35.88,36.06,35.85,36,1011396
NWSA,2014-11-26,15.45,15.69,15.41,15.68,3861936
NWS,2014-11-26,15.03,15.23,14.99,15.2,1732123
OKE,2014-11-26,57.79,57.89,57.2,57.46,2135353
OMC,2014-11-26,76.09,76.75,75.94,76.64,794391
ORCL,2014-11-26,41.18,41.91,41.18,41.87,11590010
ORLY,2014-11-26,179.35,180.47,178.7601,180.32,414600
OXY,2014-11-26,86.62,86.8,85.7,86.13,5641300
O,2014-11-26,46.37,46.47,46.13,46.43,1255892
PAYX,2014-11-26,47.42,47.48,47.24,47.35,1788150
PBCT,2014-11-26,14.9,14.9,14.78,14.88,1141892
PCAR,2014-11-26,67.84,67.99,67.12,67.36,1036832
PCG,2014-11-26,49.43,50.17,49.37,49.94,2196929
PCLN,2014-11-26,1176.95,1179.9,1161.82,1166.83,626847
PDCO,2014-11-26,47.77,47.9,47.55,47.77,426275
PEG,2014-11-26,40.98,41.25,40.95,41.21,2212835
PEP,2014-11-26,99.25,99.64,99.01,99.35,2685579
PFE,2014-11-26,30.65,31.12,30.59,31.1,27477104
PFG,2014-11-26,54.25,54.25,53.68,54.18,753338
PGR,2014-11-26,27.2,27.26,27.1,27.24,1431357
PG,2014-11-26,88.83,88.88,88.45,88.88,4419983
PHM,2014-11-26,21.51,21.56,21.16,21.5,3298666
PH,2014-11-26,132.25,132.62,131.4,131.69,804017
PKG,2014-11-26,74.47,74.47,73.11,73.73,476628
PKI,2014-11-26,45.8,45.8,45.3,45.64,357318
PLD,2014-11-26,41.67,42.047,41.54,42,1720481
PM,2014-11-26,86.66,86.91,86.415,86.6,2666709
PNC,2014-11-26,87.98,88.26,87.54,88.06,1103810
PNR,2014-11-26,69.2,69.2,67.96,68.03,680359
PNW,2014-11-26,62.25,62.62,62.03,62.37,453508
PPG,2014-11-26,107.575,108.565,107.275,108.475,909228
PPL,2014-11-26,35.16,35.39,35.13,35.24,2872281
PRGO,2014-11-26,156.95,159.35,156.72,159.22,782194
PRU,2014-11-26,85.74,85.91,85.03,85.78,1827949
PSA,2014-11-26,185.7,187.16,185.09,186.63,529820
PSX,2014-11-26,79.57,79.65,78.7,79.28,4383944
PVH,2014-11-26,125,126.13,123.98,124.49,606440
PWR,2014-11-26,33.82,33.86,33.42,33.51,1014976
PXD,2014-11-26,165.89,165.89,160.5,160.81,2921362
PX,2014-11-26,128.58,129.91,128.3,129.88,965539
QCOM,2014-11-26,71.66,72.35,71.6207,72.26,7006488
RCL,2014-11-26,70.63,70.68,69.87,70.24,1061865
REGN,2014-11-26,413.93,415.95,412.08,415.84,443766
REG,2014-11-26,60.81,61.42,60.65,61.34,622480
RE,2014-11-26,174.47,175.64,174.47,175.63,242900
RF,2014-11-26,10.15,10.18,10.09,10.14,9158818
RHI,2014-11-26,56.69,57.34,56.58,56.97,1145786
RHT,2014-11-26,62.1,62.21,61.76,62.1,803566
RJF,2014-11-26,56.54,56.6,56.25,56.45,277289
RL,2014-11-26,182.62,183.28,181.572,182.07,501554
RMD,2014-11-26,53.12,53.76,53.01,53.65,731492
ROK,2014-11-26,115.18,115.2,113.9,114.65,469372
ROP,2014-11-26,160.19,160.2399,158.185,159.53,241335
ROST,2014-11-26,44.78,45,44.6525,44.885,2348966
RRC,2014-11-26,68.54,69.11,67.67,68.76,1678004
RSG,2014-11-26,39.5,39.71,39.39,39.65,1015868
RTN,2014-11-26,106.52,106.97,106.35,106.67,802790
SBAC,2014-11-26,119.63,120.9,119.04,120.42,704163
SBUX,2014-11-26,40.06,40.155,39.7,39.85,6196752
SCG,2014-11-26,56.26,56.66,55.98,56.52,462153
SCHW,2014-11-26,28.43,28.455,28.24,28.3,3595321
SEE,2014-11-26,39.12,39.22,39.01,39.12,911928
SHW,2014-11-26,238.92,240.73,238.92,240.6,402309
SIG,2014-11-26,131.72,132.205,128.62,129.34,1062973
SJM,2014-11-26,101.03,101.6,100.85,101.13,610930
SLB,2014-11-26,94.83,94.91,92.3,92.81,9883903
SLG,2014-11-26,114.85,115.97,114.37,115.87,458182
SNA,2014-11-26,135.84,136.17,134.841,136.08,264381
SNI,2014-11-26,77.86,78.22,77.5,77.97,549533
SNPS,2014-11-26,43.21,43.28,43,43.185,290503
SO,2014-11-26,46.5,46.96,46.5,46.82,3554245
SPGI,2014-11-26,93.2,93.25,92.41,93.15,787839
SPG,2014-11-26,179.49,180.98,179.45,180.69,1071047
SRCL,2014-11-26,128.25,128.475,127.82,128.1,272214
SRE,2014-11-26,111,112.08,111,111.67,615412
STI,2014-11-26,39.75,39.8334,39.38,39.67,1898321
STT,2014-11-26,77.1,77.28,76.7,76.87,1060444
STX,2014-11-26,66.07,66.28,65.31,65.85,1670306
STZ,2014-11-26,94.26,94.81,93.72,94.76,680808
SWKS,2014-11-26,65.68,67.995,65.68,67.9,3950859
SWK,2014-11-26,95.27,95.3,94.25,94.77,650593
SYF,2014-11-26,28.83,29.08,28.74,28.8,1327421
SYK,2014-11-26,91.9,92.41,91.73,92.37,834537
SYMC,2014-11-26,25.97,26.03,25.74,25.935,2818475
SYY,2014-11-26,39.53,39.975,39.47,39.93,1781431
TAP,2014-11-26,76.85,76.85,76.19,76.5,608085
TDG,2014-11-26,194.01,195.07,193.28,193.82,268515
TEL,2014-11-26,63.5,63.88,63.27,63.77,1675777
TGT,2014-11-26,71.96,72.3,71.73,72.16,4123899
TIF,2014-11-26,107.6,107.8,105.7505,106.21,1560766
TJX,2014-11-26,64.23,64.71,64.23,64.52,3456074
TMK,2014-11-26,53.98,54.06,53.69,53.83,493110
TMO,2014-11-26,127.9,128.74,127.47,128.66,1275511
TPR,2014-11-26,37.13,37.18,36.59,36.66,3292792
TRIP,2014-11-26,71.86,72.97,71.545,72.77,1634857
TROW,2014-11-26,83.3,83.5,82.87,83.11,792360
TRV,2014-11-26,103.41,104.42,103.41,104.37,1647866
TSCO,2014-11-26,76.46,76.46,75.39,75.69,483251
TSN,2014-11-26,41.58,42.18,41.53,42.07,2812457
TSS,2014-11-26,33.06,33.09,32.8,32.98,813696
TWX,2014-11-26,82.74,84.155,82.74,83.79,4759820
TXN,2014-11-26,52.53,54.35,52.51,54.33,7216728
TXT,2014-11-26,43.65,43.8,43.23,43.29,1333831
T,2014-11-26,34.89,35.2,34.86,35.13,14148710
UAA,2014-11-26,35.335,35.91,35.25,35.74,3397078
UAL,2014-11-26,56.53,56.7999,56.24,56.6,3549752
UDR,2014-11-26,30.26,30.81,30.13,30.69,1267092
UHS,2014-11-26,104.85,105.19,103.47,104,555831
ULTA,2014-11-26,125.35,126.07,125.01,125.8,350123
UNH,2014-11-26,97.99,98.74,97.82,98.11,2765874
UNM,2014-11-26,33.9,33.99,33.51,33.65,968256
UNP,2014-11-26,122.69,123.44,122.41,123.31,2377615
UPS,2014-11-26,107.13,107.39,106.72,106.98,1784075
URI,2014-11-26,118.61,119.3466,117.71,118.7,970559
USB,2014-11-26,44.11,44.4,43.96,44.38,4897372
UTX,2014-11-26,111.79,111.99,109.84,110.16,5268960
VAR,2014-11-26,89.46,89.62,88.82,89,526785
VFC,2014-11-26,74.06,74.32,73.81,74.05,1122792
VIAB,2014-11-26,74.86,75.75,74.59,75.23,2810586
VLO,2014-11-26,50.98,51.25,50.65,50.94,4733101
VMC,2014-11-26,67.76,67.79,66.73,67.12,670587
VNO,2014-11-26,110.87,111.43,110.55,111.05,655921
VRSK,2014-11-26,62.22,62.22,61.78,62.03,354710
VRSN,2014-11-26,60,60.25,59.82,60.07,857866
VRTX,2014-11-26,114.68,116.27,113.89,115.39,1061103
VTR,2014-11-26,70.29,71.06,70.14,71,2551143
VZ,2014-11-26,49.37,50.17,49.32,50.04,11962119
V,2014-11-26,64.37,64.7375,63.9001,64.315,7978696
WAT,2014-11-26,116.1,116.35,115.21,115.87,194001
WBA,2014-11-26,67.61,68.53,67.61,68.47,2981602
WDC,2014-11-26,102,103.69,101.57,103.67,1465858
WEC,2014-11-26,48.39,48.65,48.16,48.48,842673
WFC,2014-11-26,54.19,54.42,53.97,54.28,11792469
WHR,2014-11-26,184.6,184.94,182.6,183.54,593418
WMB,2014-11-26,54.77,55.23,54.4,54.85,3683089
WMT,2014-11-26,84.9,85.111,84.48,84.98,3943821
WM,2014-11-26,48.58,48.81,48.55,48.7,1847780
WU,2014-11-26,18.27,18.38,18.1899,18.28,2425161
WYNN,2014-11-26,178.32,178.62,176.5,177.06,833423
WYN,2014-11-26,81.91,82.62,81.58,82.5,1193387
WY,2014-11-26,35.35,35.54,34.85,34.92,3436560
XEC,2014-11-26,116.8,117.49,115.42,115.6,1067023
XEL,2014-11-26,33.38,33.6,33.35,33.5,1256014
XLNX,2014-11-26,44.32,45.55,44.32,45.49,2356519
XL,2014-11-26,35.62,35.62,35.38,35.58,1012248
XOM,2014-11-26,94.64,95.13,94.36,94.48,9822941
XRAY,2014-11-26,54.38,54.72,54.3,54.52,546659
XRX,2014-11-26,55.2,55.6,54.88,55.56,951175
XYL,2014-11-26,38.36,38.56,38.07,38.54,550887
YUM,2014-11-26,76.44,76.83,76.1,76.75,2487289
ZBH,2014-11-26,111.36,111.77,110.98,111.63,595022
ZION,2014-11-26,28.98,29.09,28.8,28.89,887210
ZTS,2014-11-26,44.27,44.7,43.87,44.67,2131385
AAL,2014-11-28,47,49.45,47,48.53,21638709
AAPL,2014-11-28,119.27,119.4,118.05,118.93,24814402
AAP,2014-11-28,146,148.06,145.67,147.08,682962
ABBV,2014-11-28,69,69.48,68.89,69.2,2953678
ABC,2014-11-28,90.49,91.59,90.46,91.05,758326
ABT,2014-11-28,44.45,44.76,44.41,44.51,2440096
ACN,2014-11-28,85.29,86.49,85.19,86.33,1725067
ADBE,2014-11-28,73.13,74.1,73.05,73.68,978374
ADI,2014-11-28,54.95,54.95,54.315,54.64,1336759
ADM,2014-11-28,53.38,53.41,52.66,52.68,3007604
ADP,2014-11-28,85.26,86.26,84.81,85.64,1267266
ADSK,2014-11-28,61.76,62.49,61.4,62,989322
ADS,2014-11-28,286.12,286.66,283.47,285.87,206262
AEE,2014-11-28,42.81,43.43,42.71,43.11,612646
AEP,2014-11-28,56.82,57.75,56.82,57.55,1315958
AES,2014-11-28,13.79,13.9,13.78,13.87,2976520
AET,2014-11-28,87.1,87.85,87.09,87.24,819328
AFL,2014-11-28,59.83,60.08,59.67,59.73,1045061
AGN,2014-11-28,270.7,272.29,269.64,270.61,1175425
AIG,2014-11-28,54.69,55.02,54.69,54.8,2894109
AIV,2014-11-28,37.34,37.79,37.2,37.25,536558
AIZ,2014-11-28,67.53,68,67.16,67.59,179565
AJG,2014-11-28,48.23,48.54,47.89,47.95,321560
AKAM,2014-11-28,64.28,65.39,63.9,64.61,789100
ALB,2014-11-28,61.34,61.34,58.69,59.04,757179
ALGN,2014-11-28,57.34,57.58,56.76,56.9,646597
ALK,2014-11-28,58.11,59.97,58.02,59.03,1212282
ALLE,2014-11-28,53.09,54.155,53.09,53.85,343203
ALL,2014-11-28,67.7,68.475,67.7,68.15,1097138
ALXN,2014-11-28,195.47,196.49,193.515,194.9,576622
AMAT,2014-11-28,23.7,24.15,23.61,24.05,9712428
AMD,2014-11-28,2.85,2.85,2.77,2.79,5665011
AME,2014-11-28,51.27,51.43,50.81,50.96,727858
AMGN,2014-11-28,165,167.345,164.52,165.31,1794842
AMG,2014-11-28,203.92,204.38,202.61,203.59,171359
AMP,2014-11-28,132.43,132.75,131.61,131.77,368442
AMT,2014-11-28,105.11,106.305,104.88,105.01,922613
AMZN,2014-11-28,336.03,341.26,336.03,338.64,3051798
ANDV,2014-11-28,76.45,77.66,75.46,76.62,1864586
ANSS,2014-11-28,83.06,84.08,83,83.52,229679
ANTM,2014-11-28,127.21,128.35,127.21,127.91,728937
AON,2014-11-28,91.8,92.7,91.48,92.49,678912
AOS,2014-11-28,27.305,27.375,26.9325,26.965,326620
APA,2014-11-28,68.34,68.39,63.73,64.09,5685121
APC,2014-11-28,81.93,82.28,78.66,79.15,9903159
APD,2014-11-28,144.83,145,143.41,143.83,551147
APH,2014-11-28,53.12,53.755,52.875,53.63,885877
ARE,2014-11-28,85.89,86.6,85.55,85.92,242020
ARNC,2014-11-28,52.74,52.77,51.48,51.87,2938637
ATVI,2014-11-28,21.68,21.85,21.415,21.65,4069476
AVB,2014-11-28,160.9,162.55,160.3,160.79,455624
AVGO,2014-11-28,94.13,94.4334,92.67,93.4,869975
AVY,2014-11-28,49.18,49.62,49.04,49.51,493304
AWK,2014-11-28,52.53,53.27,52.45,53.05,420563
AXP,2014-11-28,91.61,92.55,91.58,92.42,3070020
AYI,2014-11-28,141.13,141.13,137.93,138.2,114321
AZO,2014-11-28,570,583,566.076,577.71,121169
A,2014-11-28,42.74,42.985,42.59,42.74,1091780
BAC,2014-11-28,17.07,17.15,17.03,17.04,27834925
BAX,2014-11-28,72.82,73.2,72.65,73,1160271
BA,2014-11-28,135.51,135.78,134.04,134.36,2089964
BBT,2014-11-28,38,38.08,37.58,37.59,1921006
BBY,2014-11-28,39.06,39.79,38.47,39.41,7155424
BDX,2014-11-28,141.52,142.3299,139.97,140.33,868773
BEN,2014-11-28,57.22,57.22,56.79,56.86,660835
BF.B,2014-11-28,47.92,48.655,47.745,48.525,471582
BIIB,2014-11-28,307.58,310.205,305.97,307.69,849119
BK,2014-11-28,40.2,40.27,39.98,40.03,1661662
BLK,2014-11-28,359.26,360.8371,357.7,359.08,286294
BLL,2014-11-28,33.3,33.8,33.3,33.535,1287880
BMY,2014-11-28,59.21,60.43,58.85,59.05,7128227
BRK.B,2014-11-28,148.55,149.49,148.37,148.69,2282000
BSX,2014-11-28,12.84,12.94,12.81,12.87,5447184
BWA,2014-11-28,57.21,57.24,56.47,56.56,892506
BXP,2014-11-28,129.58,131.15,128.85,129.64,484408
CAG,2014-11-28,35.98,36.58,35.92,36.52,1305465
CAH,2014-11-28,81.76,82.68,81.705,82.19,642501
CAT,2014-11-28,104.39,104.61,100.12,100.6,5780935
CA,2014-11-28,30.99,31.24,30.9,31.15,1215397
CBG,2014-11-28,33.6,33.995,33.51,33.74,806996
CBOE,2014-11-28,60,61.16,59.81,59.91,283381
CBS,2014-11-28,54.43,54.91,54.07,54.88,2562552
CB,2014-11-28,114.2,115.04,113.96,114.34,579917
CCI,2014-11-28,82.46,83.58,82.46,83.09,1355033
CCL,2014-11-28,43.55,44.44,43.44,44.16,4318261
CDNS,2014-11-28,18.79,19.03,18.73,18.87,879940
CELG,2014-11-28,113.45,114.5,112.8,113.69,2543978
CERN,2014-11-28,64.09,64.73,63.67,64.4,593768
CFG,2014-11-28,24.22,25.09,24.05,24.63,713406
CF,2014-11-28,53.968,54.282,53.414,53.63,2723680
CHD,2014-11-28,37.535,38.395,37.525,38.355,816092
CHK,2014-11-28,21.76,21.78,20.24,20.26,14288323
CHRW,2014-11-28,74.44,74.92,73.475,73.74,856469
CHTR,2014-11-28,168.35,169.73,168.22,169.7,426900
CINF,2014-11-28,51,51.34,50.88,50.95,229164
CI,2014-11-28,102.43,103.59,102.43,102.89,938296
CLX,2014-11-28,100.47,102.29,100.4,101.62,651571
CL,2014-11-28,68.88,69.9,68.83,69.59,1876657
CMA,2014-11-28,48.61,48.69,46.52,46.61,1834538
CMCSA,2014-11-28,28.64,28.64,28.3909,28.52,11070964
CME,2014-11-28,84.12,84.91,83.85,84.64,1370010
CMG,2014-11-28,661.49,671.9899,661.49,663.62,172797
CMI,2014-11-28,148.02,148.06,145.08,145.62,1106082
CMS,2014-11-28,32.83,33.29,32.68,33.1,969393
CNC,2014-11-28,49.36,49.7099,49.27,49.385,557462
CNP,2014-11-28,24.25,24.37,23.845,23.94,3599949
COF,2014-11-28,82.62,83.69,82.59,83.2,1161917
COG,2014-11-28,32.13,34.0125,31.97,33.04,6153229
COL,2014-11-28,85.49,86.2,85.32,85.53,505647
COO,2014-11-28,169.7,169.98,168.48,168.9,249065
COP,2014-11-28,67.7,68.14,65.65,66.07,11779117
COST,2014-11-28,141.3,142.9699,140.308,142.12,1442598
COTY,2014-11-28,20,20.415,19.89,20.24,758117
CPB,2014-11-28,44.59,45.71,44.54,45.28,1128283
CRM,2014-11-28,57.93,60.29,57.75,59.87,4468996
CSCO,2014-11-28,27.52,27.78,27.36,27.64,18138915
CSX,2014-11-28,37.84,37.89,36.32,36.49,6717738
CTAS,2014-11-28,73.28,73.59,73,73.15,263199
CTL,2014-11-28,40.7,40.98,40.61,40.77,1337844
CTSH,2014-11-28,53.93,54.55,53.66,53.99,1605209
CTXS,2014-11-28,66.08,66.94,65.9,66.31,667370
CVS,2014-11-28,91.21,92,91.14,91.36,1966219
CVX,2014-11-28,111.59,111.69,108.43,108.87,11935566
CXO,2014-11-28,101.73,101.97,93.38,95.25,2506202
C,2014-11-28,54,54.18,53.83,53.97,5876805
DAL,2014-11-28,46.39,47.19,46.08,46.67,16204556
DE,2014-11-28,86.53,87,85.57,86.62,2928004
DFS,2014-11-28,65.54,65.62,65.04,65.25,1758866
DGX,2014-11-28,64.37,65.64,64.27,65.31,613920
DG,2014-11-28,66.55,67.57,66.41,66.74,2323219
DHI,2014-11-28,25.48,25.65,25.19,25.49,2037985
DHR,2014-11-28,83.43,83.96,83.36,83.56,1759406
DISCA,2014-11-28,35.06,35.09,34.47,34.9,1077721
DISCK,2014-11-28,34.16,34.53,33.64,34.01,823948
DISH,2014-11-28,77.91,79.57,77.6,79.41,1320131
DIS,2014-11-28,92.53,92.96,92.23,92.51,3852961
DLR,2014-11-28,70.11,70.92,70,70.27,594225
DLTR,2014-11-28,68.41,69.5,68.18,68.36,1481539
DOV,2014-11-28,79.07,79.5,76.23,76.99,3413021
DPS,2014-11-28,73.19,74.28,73.19,74,708699
DRE,2014-11-28,19.48,19.69,19.34,19.44,1498254
DRI,2014-11-28,56.23,57.21,56.17,56.99,682838
DTE,2014-11-28,81.08,82.15,80.72,81.46,553951
DUK,2014-11-28,80,81.59,79.94,80.9,2393251
DVA,2014-11-28,76.25,76.63,76.14,76.53,746763
DVN,2014-11-28,59.96,60.19,58.615,58.97,5443883
D,2014-11-28,72.45,73.3,72.42,72.55,1268461
EA,2014-11-28,44.09,44.19,43.56,43.93,2135122
EBAY,2014-11-28,54.9,55.2,54.58,54.88,2969639
ECL,2014-11-28,113.35,113.35,108.09,108.95,1678117
ED,2014-11-28,62.53,63.33,62.36,63.15,1113803
EFX,2014-11-28,79.31,80,79.2801,79.55,172378
EIX,2014-11-28,62.78,63.66,62.64,63.56,876202
EL,2014-11-28,73.36,74.319,73.17,74.14,1097648
EMN,2014-11-28,85.9,85.9,82.71,82.92,1212355
EMR,2014-11-28,64.87,64.92,63.29,63.75,3486450
EOG,2014-11-28,87.16,88.43,85.19,86.72,9472136
EQIX,2014-11-28,227,229.16,223.8201,227.17,284322
EQR,2014-11-28,70.87,71.915,70.65,70.84,1700074
EQT,2014-11-28,89.45,93.44,88.16,90.98,1660187
ESRX,2014-11-28,82.8,83.37,82.78,83.15,1728677
ESS,2014-11-28,203.27,205.14,201.9,202.41,193825
ES,2014-11-28,49.86,50.65,49.79,50.64,1362600
ETFC,2014-11-28,22.97,23,22.67,22.81,1128327
ETN,2014-11-28,68.92,69.27,67.28,67.83,1915121
ETR,2014-11-28,82.35,84.01,82.35,83.9,915403
EW,2014-11-28,64.79,65.635,64.545,64.84,614928
EXC,2014-11-28,35.94,36.55,35.68,36.24,6538340
EXPD,2014-11-28,45.55,47.235,45.55,46.82,1796056
EXPE,2014-11-28,86.35,87.4,86.22,87.11,712110
EXR,2014-11-28,59.47,60.56,59.23,59.27,428810
FAST,2014-11-28,45.18,45.41,44.88,45.2,1014970
FBHS,2014-11-28,44.92,45.25,44.64,44.92,357592
FB,2014-11-28,77.67,78.27,77.23,77.7,15992035
FCX,2014-11-28,27.36,27.38,26.638,26.85,21626481
FDX,2014-11-28,178.54,179.7896,177.5,178.18,1813207
FE,2014-11-28,36.54,36.99,36.54,36.88,1099865
FFIV,2014-11-28,129.45,130.5799,128.53,129.19,502081
FISV,2014-11-28,71.47,71.92,71.37,71.49,1054516
FIS,2014-11-28,60.9,61.66,60.68,61.19,599227
FITB,2014-11-28,20.31,20.4053,20.09,20.12,2207880
FLIR,2014-11-28,31.86,31.97,31.67,31.73,332723
FLR,2014-11-28,65.33,65.33,61.79,61.99,3549000
FLS,2014-11-28,62.74,62.79,58.8,58.87,2639878
FL,2014-11-28,56.8,57.61,56.76,57.29,1159481
FMC,2014-11-28,55.44,55.73,54.29,54.4,545992
FOXA,2014-11-28,36.86,36.87,36.4,36.8,3308606
FOX,2014-11-28,34.77,35.39,34.56,35.36,1469772
FRT,2014-11-28,133.26,134.9,132.41,132.66,218785
FTI,2014-11-28,50.24,50.24,47.38,47.77,2440945
F,2014-11-28,15.65,15.73,15.47,15.73,18620274
GD,2014-11-28,145.31,146.13,145.03,145.36,840142
GE,2014-11-28,26.8,26.9,26.44,26.49,31185231
GGP,2014-11-28,26.93,27.11,26.67,26.76,2105723
GILD,2014-11-28,100.99,101.33,99.7,100.32,7552697
GIS,2014-11-28,52.13,52.86,52,52.75,1664466
GLW,2014-11-28,20.9,20.99,20.74,20.91,5493716
GM,2014-11-28,32.4,33.54,32.23,33.43,14039802
GOOGL,2014-11-28,547,549.6,544.4801,549.08,1210061
GOOG,2014-11-28,540.62,542,536.6,541.83,1145231
GPC,2014-11-28,102.14,103.54,102.06,102.78,327202
GPN,2014-11-28,42.9,43.355,42.9,43.18,531944
GPS,2014-11-28,39.59,40.33,39.475,39.6,2577301
GRMN,2014-11-28,57.38,57.49,56.82,57.3,638982
GS,2014-11-28,188.4,189.49,188.115,188.41,1195167
GT,2014-11-28,27.07,28.25,27.03,27.41,2875692
GWW,2014-11-28,247.84,248.84,245.33,245.68,290019
HAL,2014-11-28,44.33,44.37,41.87,42.2,34472672
HAS,2014-11-28,58.7,59.42,58.48,59.2,750538
HBAN,2014-11-28,10.3,10.34,10.09,10.11,5173901
HBI,2014-11-28,28.5,29.0113,28.4425,28.93,1810248
HCA,2014-11-28,69.05,70.01,68.8,69.69,1031277
HCN,2014-11-28,73.19,74.38,72.95,73.66,1243511
HCP,2014-11-28,44.59,45.186,44.46,44.8,1292135
HD,2014-11-28,98.06,99.8,98,99.4,3305799
HES,2014-11-28,73.93,75.19,72.8,72.93,4428623
HIG,2014-11-28,41.19,41.58,41.12,41.3,1716510
HII,2014-11-28,108.99,110.17,108.82,108.97,106721
HOG,2014-11-28,68.5,69.94,68.5,69.68,925522
HOLX,2014-11-28,26.53,26.95,26.51,26.8,562434
HON,2014-11-28,99.25,99.35,98.94,99.07,1549101
HP,2014-11-28,73.84,73.99,68.79,69.55,2847442
HRB,2014-11-28,33.51,33.68,33.39,33.64,705046
HRL,2014-11-28,26.415,26.89,26.38,26.54,1447532
HRS,2014-11-28,71.82,72,71.47,71.67,306367
HSIC,2014-11-28,68.165,69.11,67.91,68.6,566362
HST,2014-11-28,23.19,23.55,23.15,23.24,3094514
HSY,2014-11-28,98.99,100.445,98.51,100.28,931282
HUM,2014-11-28,137.54,138.98,137.45,137.97,814529
IBM,2014-11-28,162.75,163.37,161.44,162.17,2405512
ICE,2014-11-28,44.39,45.332,44.073,45.198,2719790
IDXX,2014-11-28,74.43,75.225,73.9025,74.675,416594
IFF,2014-11-28,100.48,102.08,100.16,101.17,486165
ILMN,2014-11-28,192.76,192.87,188.16,190.89,626258
INCY,2014-11-28,76.12,76.37,74.7,75.55,782051
INFO,2014-11-28,25.62,25.62,25.38,25.43,233322
INTC,2014-11-28,37.04,37.69,36.94,37.25,19128510
INTU,2014-11-28,92.77,94.34,92.68,93.87,949818
IPG,2014-11-28,20.37,20.37,20.13,20.29,1460684
IP,2014-11-28,53.48,54.11,53.48,53.82,1183618
IQV,2014-11-28,58.07,58.17,57.55,57.82,230031
IRM,2014-11-28,37.8,38.09,37.67,38.01,1127376
IR,2014-11-28,63.34,63.39,62.8,63.06,640396
ISRG,2014-11-28,171.6698,173.2298,171.4465,172.5898,282537
ITW,2014-11-28,95.78,95.845,94.76,94.93,1039391
IT,2014-11-28,84.49,86.71,84.27,85.48,197407
IVZ,2014-11-28,40.62,40.62,40.28,40.36,858253
JBHT,2014-11-28,82.26,84.04,82.26,82.53,549759
JCI,2014-11-28,44.7016,44.9214,44.4398,44.9214,4971496
JEC,2014-11-28,47.01,47.06,45.9,46.45,1262352
JNJ,2014-11-28,107.61,108.82,107.33,108.25,5881239
JNPR,2014-11-28,22.07,22.28,21.9,22.16,2035644
JPM,2014-11-28,59.98,60.21,59.55,60,12760463
JWN,2014-11-28,75.79,77.2,75.79,76.36,565948
KEY,2014-11-28,13.64,13.66,13.47,13.5,5158860
KIM,2014-11-28,25.49,25.765,25.35,25.45,1711256
KLAC,2014-11-28,67.68,69.62,67.5,69.44,1944093
KMB,2014-11-28,114.66,116.78,114.6,116.59,1328788
KMI,2014-11-28,41.38,42.35,41.01,41.35,38714200
KMX,2014-11-28,56.52,57.28,56.26,56.98,610861
KORS,2014-11-28,76.32,77.19,75.5001,76.71,1735551
KO,2014-11-28,44.15,45,44.15,44.83,10501972
KR,2014-11-28,29.805,30.19,29.78,29.92,4108182
KSS,2014-11-28,59.15,59.875,58.74,59.62,1848668
KSU,2014-11-28,125.61,125.61,118.62,118.94,1291826
K,2014-11-28,65.24,66.31,65.24,66.25,1476375
LB,2014-11-28,80.49,81.81,80.47,80.9,650548
LEG,2014-11-28,42.07,42.47,41.93,42.09,706389
LEN,2014-11-28,46.0784,46.5,45.6667,46.3137,1516452
LH,2014-11-28,102.49,105.135,102.37,104.64,1132203
LKQ,2014-11-28,28.95,29.27,28.79,29.05,621676
LLL,2014-11-28,124.68,125.52,124.17,124.6,286382
LLY,2014-11-28,67.73,68.55,67.6,68.12,2237833
LMT,2014-11-28,189.62,192.5828,189,191.56,940923
LNC,2014-11-28,57.465,58.01,56.52,56.63,1164688
LNT,2014-11-28,31.145,31.5689,31.145,31.435,522960
LOW,2014-11-28,63.14,64.12,63.12,63.83,2945303
LRCX,2014-11-28,82.46,83.4,81.9,82.64,884329
LUK,2014-11-28,23.77,23.77,22.96,23.13,1540662
LUV,2014-11-28,41.1,42.42,41.07,41.82,8358360
LYB,2014-11-28,83.92,84.02,78.58,78.86,8323259
L,2014-11-28,42.32,42.41,41.5,41.64,1032149
MAA,2014-11-28,73.37,74.16,73.23,73.66,232426
MAC,2014-11-28,79.06,80.03,78.86,79.08,386014
MAR,2014-11-28,78.33,79.21,78.153,78.79,981154
MAS,2014-11-28,24.16,24.3,23.96,24.2,1131230
MAT,2014-11-28,31.21,31.69,31.05,31.55,1812372
MA,2014-11-28,87,87.89,86.68,87.29,2452793
MCD,2014-11-28,95.98,97.4,95.97,96.81,3442853
MCHP,2014-11-28,45.2,45.28,44.71,45.15,750901
MCK,2014-11-28,208.38,211.25,208.28,210.76,489988
MCO,2014-11-28,100.72,101.62,100.72,101.01,766725
MDLZ,2014-11-28,39.42,39.42,39.03,39.2,5607583
MDT,2014-11-28,73.93,74.53,73.63,73.87,3074511
MET,2014-11-28,55.86,56.25,55.49,55.61,2031646
MGM,2014-11-28,22.88,22.9,22.67,22.81,2866129
MHK,2014-11-28,151.99,154.73,151.72,153.59,364543
MKC,2014-11-28,73.23,74.75,73.15,74.33,431706
MLM,2014-11-28,125.24,125.24,119.95,120.04,613384
MMC,2014-11-28,56.12,56.96,56.12,56.59,753328
MMM,2014-11-28,159.58,160.82,158.8,160.09,1565487
MNST,2014-11-28,37.05,37.8333,36.8733,37.3833,1367994
MON,2014-11-28,120.55,120.99,119.64,119.91,1401617
MOS,2014-11-28,45.67,45.67,44.56,44.72,4018771
MO,2014-11-28,50.13,50.5,50.11,50.3,6171731
MPC,2014-11-28,46.63,46.63,44.825,45.045,7651624
MRK,2014-11-28,59.7,60.87,59.7,60.4,6207390
MRO,2014-11-28,30.81,30.82,28.55,28.92,8542602
MSFT,2014-11-28,47.95,48.195,47.61,47.81,21534426
MSI,2014-11-28,65.2,66.08,65.2,65.72,728901
MS,2014-11-28,35.02,35.21,34.56,35.1,8787624
MTB,2014-11-28,126.6,126.8,125.8,126.02,410890
MTD,2014-11-28,292.53,295.29,292.21,293.26,67403
MU,2014-11-28,35.84,36.22,35.72,35.95,11645732
MYL,2014-11-28,59.42,59.6,57.58,58.61,2761139
M,2014-11-28,64.24,65.74,64.16,64.91,3651117
NAVI,2014-11-28,20.99,21.49,20.85,20.96,632426
NBL,2014-11-28,51.01,51.17,48.94,49.18,3881459
NCLH,2014-11-28,42.67,45.07,42.63,43.89,1698418
NDAQ,2014-11-28,44.82,44.97,44.61,44.91,235800
NEE,2014-11-28,103.31,105.13,103.31,104.39,988036
NEM,2014-11-28,18.94,19.06,18.36,18.4,6808252
NFLX,2014-11-28,50.5128,50.5714,49.4271,49.5128,6702255
NFX,2014-11-28,30.73,30.73,27.06,27.23,3859626
NI,2014-11-28,41.71,42.1,41.71,41.84,1276494
NKE,2014-11-28,49.17,49.88,49.115,49.645,3609490
NLSN,2014-11-28,41.71,41.95,41.42,41.77,2706593
NOC,2014-11-28,141.5,142.51,140.72,140.93,880642
NOV,2014-11-28,67.76,67.98,65.61,67.04,7648482
NRG,2014-11-28,30.79,31.31,30.62,31.26,1411908
NSC,2014-11-28,116.79,116.84,111.36,111.64,2390539
NTAP,2014-11-28,42.81,42.9,42.42,42.55,1130003
NTRS,2014-11-28,67.76,67.994,67.49,67.73,393763
NUE,2014-11-28,54.34,54.5,53.32,53.63,934253
NVDA,2014-11-28,20.99,21.09,20.8028,20.97,3120781
NWL,2014-11-28,36.13,36.39,36.08,36.31,645076
NWSA,2014-11-28,15.7,15.7,15.47,15.52,1813012
NWS,2014-11-28,15.21,15.28,15.02,15.05,980246
OKE,2014-11-28,56.21,56.47,54.01,54.16,1415102
OMC,2014-11-28,76.64,77.39,76.52,77.27,748869
ORCL,2014-11-28,41.98,42.51,41.885,42.41,11890061
ORLY,2014-11-28,181.56,183.63,180.74,182.74,392669
OXY,2014-11-28,82.25,82.41,78.51,79.77,8767737
O,2014-11-28,46.51,47.047,46.36,46.46,582475
PAYX,2014-11-28,46.75,47.75,46.75,47.41,2162065
PBCT,2014-11-28,14.91,14.93,14.75,14.78,874843
PCAR,2014-11-28,67.52,67.59,66.71,67.02,1104980
PCG,2014-11-28,50.21,50.81,50.08,50.5,1031449
PCLN,2014-11-28,1171.55,1171.55,1158.39,1160.19,287734
PDCO,2014-11-28,47.99,48.88,47.718,48.18,384726
PEG,2014-11-28,41.25,41.85,41.21,41.78,1555195
PEP,2014-11-28,99.72,100.7,99.52,100.1,2504268
PFE,2014-11-28,31.13,31.64,31.06,31.15,20278707
PFG,2014-11-28,54,54.305,53.18,53.27,755553
PGR,2014-11-28,27.35,27.52,27.23,27.24,1186509
PG,2014-11-28,89.09,90.56,88.97,90.43,7661778
PHM,2014-11-28,21.54,21.74,21.37,21.63,1923545
PH,2014-11-28,129.19,129.62,127.16,127.66,1397066
PKG,2014-11-28,73.78,74.35,73.33,74.28,301476
PKI,2014-11-28,45.65,45.72,45.3,45.47,532814
PLD,2014-11-28,42.09,42.62,41.87,42.28,1668488
PM,2014-11-28,87.2,87.57,86.77,86.93,3230908
PNC,2014-11-28,88.44,88.475,87.34,87.47,820010
PNR,2014-11-28,67.65,67.65,64.36,64.71,1315253
PNW,2014-11-28,62.59,63.5,62.56,63.23,423500
PPG,2014-11-28,109.15,109.77,108.24,109.41,1286352
PPL,2014-11-28,35.39,35.7301,35.27,35.53,1617999
PRGO,2014-11-28,159.51,160.89,159.2,160.19,471915
PRU,2014-11-28,85.9,86.45,84.83,84.98,961270
PSA,2014-11-28,187.42,190.19,187.22,187.63,437245
PSX,2014-11-28,78.41,78.6,72.76,73.02,5301853
PVH,2014-11-28,124.99,127.43,124.76,127.14,661725
PWR,2014-11-28,33.32,33.3684,30.24,30.5,3645663
PXD,2014-11-28,148.44,148.59,139.06,143.23,3341199
PX,2014-11-28,130.45,130.74,128.14,128.38,633136
QCOM,2014-11-28,72.51,73,72.07,72.9,5817870
RCL,2014-11-28,72.35,74.76,72.2,73.74,2248170
REGN,2014-11-28,416,418,414.54,416.11,336865
REG,2014-11-28,61.48,62.49,61.36,61.48,301789
RE,2014-11-28,177.14,177.14,175.18,175.39,116898
RF,2014-11-28,10.15,10.19,10.05,10.07,6981068
RHI,2014-11-28,57.02,57.29,56.7,56.79,314385
RHT,2014-11-28,62.2,62.77,61.9,62.15,723049
RJF,2014-11-28,55.94,56.27,55.155,55.67,462979
RL,2014-11-28,182.59,185.14,182.52,184.9,511037
RMD,2014-11-28,53.1,53.72,53,53.2,465347
ROK,2014-11-28,113.75,116.11,112.13,115.41,2183432
ROP,2014-11-28,159.67,159.67,157.45,157.82,233514
ROST,2014-11-28,45.075,45.995,44.75,45.74,1984454
RRC,2014-11-28,66.54,68.61,65.5,65.65,2438186
RSG,2014-11-28,39.68,39.9,39.52,39.61,784391
RTN,2014-11-28,106.92,107.8099,106.57,106.7,583400
SBAC,2014-11-28,120.38,122.79,120.38,121.67,462840
SBUX,2014-11-28,40.215,40.82,40.205,40.605,6766674
SCG,2014-11-28,56.64,57.39,56.6,57.03,504973
SCHW,2014-11-28,28.29,28.44,28.2,28.32,1839226
SEE,2014-11-28,39.08,39.87,38.91,39.53,1272727
SHW,2014-11-28,242.06,249.655,241.25,244.86,529250
SIG,2014-11-28,129.05,132,129.03,130.96,499772
SJM,2014-11-28,101.54,102.99,101.5,102.57,301787
SLB,2014-11-28,86.3,86.68,83.25,85.95,18876148
SLG,2014-11-28,116.08,117.17,115.51,116.14,356033
SNA,2014-11-28,136.32,136.75,134.64,135.33,180979
SNI,2014-11-28,78.15,78.24,77.75,78.17,237184
SNPS,2014-11-28,43.36,43.985,42.973,43.39,217320
SO,2014-11-28,46.97,47.65,46.97,47.43,3030153
SPGI,2014-11-28,93.32,93.94,92.94,93.46,808815
SPG,2014-11-28,181.46,183.43,180.27,180.8,826748
SRCL,2014-11-28,133.48,133.48,128.37,128.92,223915
SRE,2014-11-28,111.71,112.93,111.56,111.73,663967
STI,2014-11-28,39.67,39.82,39.22,39.29,1167686
STT,2014-11-28,77,77.22,76.63,76.73,608605
STX,2014-11-28,66.51,66.68,65.66,66.11,1183768
STZ,2014-11-28,95.21,96.6,95.165,96.4,456059
SWKS,2014-11-28,67.9,68,67.08,67.47,1774302
SWK,2014-11-28,94.86,94.91,93.83,94.44,583886
SYF,2014-11-28,28.75,29.03,28.75,29.01,425175
SYK,2014-11-28,92.64,93.86,92.63,92.91,680864
SYMC,2014-11-28,26.02,26.2,25.93,26.09,1577711
SYY,2014-11-28,40,40.6,39.86,40.26,1872670
TAP,2014-11-28,76.64,77.61,76.46,77.35,435904
TDG,2014-11-28,194.58,199.68,194.34,197.79,404074
TEL,2014-11-28,63.85,64.37,63.63,64.2,906132
TGT,2014-11-28,72.56,74.76,72.56,74,4466468
TIF,2014-11-28,106.54,108.38,106.34,107.92,823742
TJX,2014-11-28,64.84,66.47,64.83,66.16,3240035
TMK,2014-11-28,53.93,54.14,53.67,53.75,284886
TMO,2014-11-28,128.71,129.77,128.71,129.29,825559
TPR,2014-11-28,36.83,37.29,36.76,37.12,2526389
TRIP,2014-11-28,72.84,74.29,72.83,73.65,1316015
TROW,2014-11-28,83.79,84,83.26,83.47,403775
TRV,2014-11-28,104.63,105.07,104.22,104.45,834555
TSCO,2014-11-28,75.9,77.66,75.805,76.93,473454
TSN,2014-11-28,42.2,42.56,42.1,42.34,1644867
TSS,2014-11-28,33.05,33.24,32.97,32.99,495311
TWX,2014-11-28,84.09,85.44,84.05,85.12,3951956
TXN,2014-11-28,54.55,54.74,54.26,54.42,3628647
TXT,2014-11-28,43.45,43.515,43.19,43.32,858458
T,2014-11-28,35.28,35.57,35.23,35.38,12650457
UAA,2014-11-28,35.96,36.49,35.95,36.245,2386642
UAL,2014-11-28,59.64,61.93,59.01,61.23,8699384
UDR,2014-11-28,30.72,31.19,30.545,30.78,751438
UHS,2014-11-28,103.4,105.04,103.4,104.62,288287
ULTA,2014-11-28,126.01,128.32,126.01,126.49,218841
UNH,2014-11-28,98.7,99.42,98.43,98.63,2177486
UNM,2014-11-28,33.63,33.81,33.14,33.22,743392
UNP,2014-11-28,121.84,122.29,116.55,116.77,5684658
UPS,2014-11-28,109.2,111.09,108.8,109.92,3988786
URI,2014-11-28,118.5,118.5,111.3328,113.31,1554459
USB,2014-11-28,44.5,44.68,44.14,44.2,4515081
UTX,2014-11-28,110.64,110.8,109.92,110.08,2121495
VAR,2014-11-28,89.31,89.9,88.38,88.51,445548
VFC,2014-11-28,74.55,75.43,74.52,75.17,1045678
VIAB,2014-11-28,75.58,75.78,75.24,75.63,1267533
VLO,2014-11-28,50.07,50.15,48.28,48.61,6734223
VMC,2014-11-28,67.02,67.04,66.01,66.1,533416
VNO,2014-11-28,110.87,112.5,110.87,111.56,509827
VRSK,2014-11-28,62.23,62.83,61.98,61.98,295804
VRSN,2014-11-28,60,60.4,59.98,60.1,566415
VRTX,2014-11-28,115.65,120.91,115.65,117.88,1121848
VTR,2014-11-28,71.28,72.17,70.955,71.55,1188576
VZ,2014-11-28,50.2,50.8,50.2,50.59,9524572
V,2014-11-28,64.6462,64.875,64.475,64.5475,5186708
WAT,2014-11-28,116.08,117.11,115.74,115.9,179945
WBA,2014-11-28,68.8,69.37,68.46,68.61,2670044
WDC,2014-11-28,103.54,104,102.97,103.27,862435
WEC,2014-11-28,48.74,49.679,48.63,49.4,1108798
WFC,2014-11-28,54.32,54.74,54.27,54.48,11054311
WHR,2014-11-28,184.24,186.64,183.52,186.17,353325
WMB,2014-11-28,53.01,53.17,51.515,51.75,7422182
WMT,2014-11-28,86.18,88.09,85.9,87.54,7820627
WM,2014-11-28,48.88,49.26,48.67,48.73,1271908
WU,2014-11-28,18.4,18.66,18.31,18.58,3700156
WYNN,2014-11-28,178.06,179.01,175.89,178.61,578749
WYN,2014-11-28,82.76,84.055,82.63,83.36,632744
WY,2014-11-28,35.03,35.34,34.99,35.31,1731414
XEC,2014-11-28,110.25,111.035,102.77,104.95,1869763
XEL,2014-11-28,33.59,34.1,33.53,33.94,1210079
XLNX,2014-11-28,45.6,45.67,44.9386,45.44,1423057
XL,2014-11-28,35.69,35.84,35.45,35.52,840454
XOM,2014-11-28,91.5,91.85,90.11,90.54,19556690
XRAY,2014-11-28,54.91,55.37,54.5,54.98,315955
XRX,2014-11-28,55.48,56.12,55.378,55.84,773540
XYL,2014-11-28,38.46,38.69,38.19,38.34,676375
YUM,2014-11-28,76.92,77.57,76.87,77.25,1505440
ZBH,2014-11-28,111.63,113,111.63,112.29,426898
ZION,2014-11-28,28.97,29,27.96,28.06,1766234
ZTS,2014-11-28,44.75,45.09,44.75,44.93,1332156
AAL,2014-12-01,49,49.47,47.36,47.88,15151440
AAPL,2014-12-01,118.81,119.25,111.27,115.07,83814037
AAP,2014-12-01,146.41,147.77,146.13,147.07,1220324
ABBV,2014-12-01,69.08,69.5,68.83,69.11,4885108
ABC,2014-12-01,90.64,91.4,90.28,90.84,1586399
ABT,2014-12-01,44.27,44.565,44.195,44.32,5340418
ACN,2014-12-01,85.88,87.08,85.61,86,2743585
ADBE,2014-12-01,73.64,73.965,73.2,73.75,2023316
ADI,2014-12-01,54.48,54.94,54.19,54.65,2463405
ADM,2014-12-01,52.66,52.932,51.87,52.46,4437576
ADP,2014-12-01,85.18,86.5,85,86.07,2054985
ADSK,2014-12-01,61.72,61.97,60.5,60.51,1543321
ADS,2014-12-01,283.22,284.45,281.1,281.61,497112
AEE,2014-12-01,42.86,43.54,42.58,43.2,1348881
AEP,2014-12-01,57.31,58.35,56.97,58.01,2555810
AES,2014-12-01,13.8,13.89,13.65,13.65,4832817
AET,2014-12-01,87.7,88,86.88,87.54,2354422
AFL,2014-12-01,59.58,59.61,59.1,59.27,1769142
AGN,2014-12-01,269.34,269.34,262.64,263.07,2748960
AIG,2014-12-01,54.56,54.72,53.92,54.43,7151098
AIV,2014-12-01,37.25,37.695,37.07,37.08,1069864
AIZ,2014-12-01,67.16,67.66,66.95,67.35,585701
AJG,2014-12-01,47.84,47.91,47.59,47.63,401065
AKAM,2014-12-01,64.16,64.2,62.96,63.06,1573062
ALB,2014-12-01,59,59.38,58.08,58.34,1527451
ALGN,2014-12-01,56.74,56.81,55.84,55.85,647074
ALK,2014-12-01,58.53,58.54,55.33,55.41,2674637
ALLE,2014-12-01,53.79,53.98,53.25,53.7,467027
ALL,2014-12-01,68.07,68.08,67.61,67.61,1925339
ALXN,2014-12-01,194.65,195.68,191.13,192.51,826797
AMAT,2014-12-01,24.04,24.05,23.7,23.74,10257783
AMD,2014-12-01,2.77,2.79,2.64,2.67,16025136
AME,2014-12-01,50.71,51.09,50.39,50.65,1324362
AMGN,2014-12-01,165.12,167.37,164.17,166.41,2514247
AMG,2014-12-01,201.94,203.13,198.75,201.94,523046
AMP,2014-12-01,131.27,131.27,129.81,130.68,569743
AMT,2014-12-01,103.75,105.09,103.3,103.49,2463833
AMZN,2014-12-01,338.12,340.64,325.93,326,4944861
ANDV,2014-12-01,76.63,77.68,74.38,75.31,4347945
ANSS,2014-12-01,83.06,83.37,82.77,83.06,337301
ANTM,2014-12-01,128.25,128.58,127.19,127.77,1384780
AON,2014-12-01,92.28,92.7299,91.84,92.42,1243092
AOS,2014-12-01,26.9,26.995,26.66,26.89,750114
APA,2014-12-01,63.41,63.93,62,63.81,7308964
APC,2014-12-01,78.76,79.9,76.85,78.73,13247174
APD,2014-12-01,143.63,144.56,142.97,144.09,955695
APH,2014-12-01,53.41,53.49,52.93,52.94,1034526
ARE,2014-12-01,85.49,86.39,85.2,85.88,385237
ARNC,2014-12-01,52.2,52.26,51,51.42,4441518
ATVI,2014-12-01,21.63,21.63,20.96,21.05,7695727
AVB,2014-12-01,160.82,163.57,160.32,161.72,702201
AVGO,2014-12-01,93.05,93.36,90.02,90.95,1716834
AVY,2014-12-01,48.91,49.16,48.57,49.13,855603
AWK,2014-12-01,52.13,52.76,52.05,52.28,810960
AXP,2014-12-01,92.07,92.63,91.66,92.14,3343013
AYI,2014-12-01,138.29,138.39,136.02,137.03,193216
AZO,2014-12-01,575.98,579.52,571.27,575.72,409191
A,2014-12-01,42.69,42.73,41.58,41.59,4411159
BAC,2014-12-01,16.92,16.94,16.73,16.79,61173148
BAX,2014-12-01,73.13,73.33,72.56,72.87,1932389
BA,2014-12-01,134.31,134.4,132.1956,132.39,3473742
BBT,2014-12-01,37.43,37.51,36.78,37.05,3926854
BBY,2014-12-01,38.87,39.01,36.86,37.26,10456457
BDX,2014-12-01,140.03,141.56,138.81,141.15,1317250
BEN,2014-12-01,56.83,57.27,56.36,57.06,1801305
BF.B,2014-12-01,48.98,48.985,47.665,47.79,993072
BIIB,2014-12-01,306.43,310.4746,306.11,308.44,1146082
BK,2014-12-01,39.95,39.95,39.29,39.58,2785752
BLK,2014-12-01,356.72,357.74,353.88,355.03,584679
BLL,2014-12-01,33.525,33.93,33.285,33.695,2985644
BMY,2014-12-01,59.21,60.43,58.85,59.05,7134592
BRK.B,2014-12-01,148.61,149.94,148.18,148.52,3320300
BSX,2014-12-01,12.79,13.04,12.73,12.89,10042656
BWA,2014-12-01,56.47,56.98,55.99,56.82,1585710
BXP,2014-12-01,129.48,130.73,129.18,129.98,951788
CAG,2014-12-01,36.35,36.85,36.29,36.41,1823839
CAH,2014-12-01,81.81,82.2,81.43,82,1492239
CAT,2014-12-01,100.24,100.47,97.79,99,7431817
CA,2014-12-01,30.97,31.24,30.87,30.89,3057889
CBG,2014-12-01,33.66,33.71,33.29,33.31,1522571
CBOE,2014-12-01,59.82,60.71,59.4365,60.15,550230
CBS,2014-12-01,54.56,54.85,54.04,54.47,4607805
CB,2014-12-01,114,115.2263,114,114.87,1461228
CCI,2014-12-01,82.81,83.19,82.15,82.25,3145147
CCL,2014-12-01,43.75,43.78,41.86,42.39,6841596
CDNS,2014-12-01,18.76,18.965,18.43,18.43,6161154
CELG,2014-12-01,113.71,114.8399,112.5,113.43,4438093
CERN,2014-12-01,64.48,64.63,64.11,64.31,1131638
CFG,2014-12-01,24.62,24.895,23.49,23.98,2282591
CF,2014-12-01,53.544,54.198,52.936,53.422,3268345
CHD,2014-12-01,38.12,38.42,37.95,38,1161500
CHK,2014-12-01,19.99,20.3,19.49,20.07,20059229
CHRW,2014-12-01,73.39,73.67,72.31,72.51,1044796
CHTR,2014-12-01,169.57,169.57,167.72,168.49,838502
CINF,2014-12-01,50.75,51.05,50.67,50.81,419035
CI,2014-12-01,102.63,103.355,101.87,102.56,1376101
CLX,2014-12-01,100.28,102.2,100.28,101.3,1100510
CL,2014-12-01,68.67,69.8,68.63,69.4,2507573
CMA,2014-12-01,46.22,46.42,44.68,45.23,4306589
CMCSA,2014-12-01,28.485,28.485,28.14,28.3,23172106
CME,2014-12-01,84.59,84.83,84.01,84.61,1398853
CMG,2014-12-01,664.66,670.2,660.4026,660.88,272124
CMI,2014-12-01,145.64,146.22,144.37,145.34,1563647
CMS,2014-12-01,32.97,33.48,32.79,33.25,2422804
CNC,2014-12-01,49.06,49.2725,48.155,48.895,1066648
CNP,2014-12-01,23.85,23.88,23.4,23.5,5473043
COF,2014-12-01,82.54,82.8,82.1684,82.31,2161032
COG,2014-12-01,32.78,33.57,32.33,33.2,8718338
COL,2014-12-01,85.44,85.46,84.72,84.88,775583
COO,2014-12-01,168.59,168.9,166.64,166.72,444532
COP,2014-12-01,65.93,67.9,65.4,67.77,14028722
COST,2014-12-01,143.32,143.32,141.27,141.98,1952149
COTY,2014-12-01,20.27,20.39,19.92,20.23,1017159
CPB,2014-12-01,44.99,45.29,44.87,45.06,2196544
CRM,2014-12-01,59.09,59.81,58.96,59.08,4355395
CSCO,2014-12-01,27.5,27.61,27.33,27.59,19670218
CSX,2014-12-01,35.95,36.07,34.62,35.06,13854816
CTAS,2014-12-01,72.91,73.15,71.7,71.8,900231
CTL,2014-12-01,40.82,41.5,40.78,41.1,3648241
CTSH,2014-12-01,53.89,54.73,53.51,54.05,4367432
CTXS,2014-12-01,66.12,66.62,65.87,66.03,1179231
CVS,2014-12-01,91.42,91.42,89.98,90.16,3788454
CVX,2014-12-01,109.38,112.49,108.68,111.73,13400104
CXO,2014-12-01,94.37,94.9699,91.03,92.43,3652037
C,2014-12-01,53.8,53.91,53.045,53.35,13825739
DAL,2014-12-01,46.55,46.73,44.85,45.62,14651952
DE,2014-12-01,87.95,89.66,87.82,89.58,5245155
DFS,2014-12-01,65.54,65.62,65.04,65.25,1758866
DGX,2014-12-01,65.22,65.67,64.51,64.68,1030347
DG,2014-12-01,66.96,67.005,66.28,66.32,2824888
DHI,2014-12-01,25.49,25.49,25.045,25.1,4397334
DHR,2014-12-01,83.11,83.33,82.58,83.07,2942661
DISCA,2014-12-01,34.63,35.04,34.39,34.69,2111130
DISCK,2014-12-01,33.87,34.32,33.515,33.98,1057675
DISH,2014-12-01,79,79.28,76.9,77.14,2277319
DIS,2014-12-01,92.63,93.14,92.1,92.7,6714729
DLR,2014-12-01,70.21,70.42,69.18,69.37,717005
DLTR,2014-12-01,68.32,68.44,67,67.94,2870880
DOV,2014-12-01,74.95,75.48,73.33,75.03,3847496
DPS,2014-12-01,72.84,73.66,72.46,73.03,1529458
DRE,2014-12-01,19.39,19.51,19.27,19.3,2367034
DRI,2014-12-01,56.89,57.95,56.8,57.52,1991413
DTE,2014-12-01,81.06,82.34,80.81,81.54,1182912
DUK,2014-12-01,80.39,82.74,80.16,82,5087178
DVA,2014-12-01,76.47,76.64,75.68,76.01,1349626
DVN,2014-12-01,58.69,60.15,57.58,59.94,7586887
D,2014-12-01,72.16,72.95,71.9,72.28,2643193
EA,2014-12-01,43.76,43.86,43.04,43.15,3683475
EBAY,2014-12-01,54.76,55.12,54.4201,54.87,6841985
ECL,2014-12-01,106.6,108.01,103.92,104.3,3253754
ED,2014-12-01,62.93,64.54,62.62,63.83,2896667
EFX,2014-12-01,79.43,80.41,79.08,79.4,701506
EIX,2014-12-01,63.13,64.1,62.79,63.6,2494833
EL,2014-12-01,73.69,74.29,73.58,73.74,1486284
EMN,2014-12-01,82.99,82.99,81.37,82.16,1451646
EMR,2014-12-01,63.29,63.31,62.45,62.81,4786791
EOG,2014-12-01,85.52,87.58,83.66,87.24,10063494
EQIX,2014-12-01,227.15,227.22,224,224.18,438379
EQR,2014-12-01,70.93,71.47,70.57,70.64,1761684
EQT,2014-12-01,90.01,91.68,89.14,91.48,1539586
ESRX,2014-12-01,82.99,84.14,82.915,83.65,3991513
ESS,2014-12-01,202.03,203.72,201.27,201.53,298406
ES,2014-12-01,50.29,51.25,49.93,50.69,2265300
ETFC,2014-12-01,22.66,22.7684,21.85,22.06,3797531
ETN,2014-12-01,67.57,67.74,66.99,67.19,3349201
ETR,2014-12-01,83.21,84.99,82.76,83.83,2016828
EW,2014-12-01,64.795,65.535,64.15,64.695,1225468
EXC,2014-12-01,35.94,36.55,35.68,36.24,6538340
EXPD,2014-12-01,46.75,46.8,45.41,45.42,1831840
EXPE,2014-12-01,87.25,87.83,85.9,86.49,1829613
EXR,2014-12-01,59.27,59.98,59.08,59.09,657568
FAST,2014-12-01,45.05,45.19,44.41,44.42,1895828
FBHS,2014-12-01,44.79,44.98,44.15,44.4,839764
FB,2014-12-01,77.26,77.31,74.8,75.1,31789866
FCX,2014-12-01,26.71,26.75,25.5,26.2,21161543
FDX,2014-12-01,178.79,178.97,175.72,177.7,1989613
FE,2014-12-01,36.74,37.23,36.47,37.04,1971772
FFIV,2014-12-01,129.61,129.61,126.83,128.07,786552
FISV,2014-12-01,71.22,71.45,71.01,71.21,1564094
FIS,2014-12-01,60.83,61.69,60.68,61.43,963098
FITB,2014-12-01,20.02,20.08,19.61,19.75,5889830
FLIR,2014-12-01,31.54,31.66,30.94,30.965,649229
FLR,2014-12-01,61.1,61.75,58.41,60.25,5244754
FLS,2014-12-01,59.27,59.33,58.4001,58.89,3923052
FL,2014-12-01,57.5,57.5,56.29,56.35,1676433
FMC,2014-12-01,54.29,54.72,53.7,53.75,1517909
FOXA,2014-12-01,36.75,37.29,36.39,37.28,15539200
FOX,2014-12-01,35.3,35.75,34.91,35.72,7401006
FRT,2014-12-01,132.25,133.24,131.8,131.95,414337
FTI,2014-12-01,46.83,47.82,46.26,47.62,3088653
F,2014-12-01,15.78,15.89,15.7,15.77,30022014
GD,2014-12-01,145,145.2,143.7,143.76,1823468
GE,2014-12-01,26.16,26.22,25.845,26.02,48967079
GGP,2014-12-01,26.78,27.019,26.68,26.84,2463623
GILD,2014-12-01,100,101.99,99.77,100.55,14516135
GIS,2014-12-01,52.53,52.76,52.22,52.63,2183869
GLW,2014-12-01,20.9,20.99,20.74,20.91,5494016
GM,2014-12-01,33.31,33.47,32.86,32.94,14391915
GOOGL,2014-12-01,545.09,548.79,538.62,539.65,1994399
GOOG,2014-12-01,538.9,541.41,531.86,533.8,2109599
GPC,2014-12-01,102.62,102.89,101.73,101.76,665729
GPN,2014-12-01,42.935,42.945,41.595,41.66,1678542
GPS,2014-12-01,39.29,39.47,38.94,39.43,4653861
GRMN,2014-12-01,57.22,57.26,55.95,56.24,1310580
GS,2014-12-01,188,188.62,185.59,188.2,2468967
GT,2014-12-01,27.21,27.53,26.72,26.91,4213265
GWW,2014-12-01,244.91,245.31,242.12,242.46,555437
HAL,2014-12-01,42.02,42.13,40.25,41.21,40194995
HAS,2014-12-01,58.62,59,57.43,57.46,1415406
HBAN,2014-12-01,10.11,10.135,9.93,9.98,8511831
HBI,2014-12-01,28.8925,28.9425,28.2675,28.2775,2676184
HCA,2014-12-01,69.91,69.91,68.01,68.69,3725915
HCN,2014-12-01,73.53,75,73.4307,74.51,2039205
HCP,2014-12-01,44.76,45.545,44.67,45.42,3383345
HD,2014-12-01,99.49,99.61,98.31,98.88,4393689
HES,2014-12-01,72.28,74.09,71.2,73.97,5449868
HIG,2014-12-01,41.15,41.21,40.72,41.01,3292423
HII,2014-12-01,108.2,109.05,107.02,107.09,227666
HOG,2014-12-01,69.69,69.85,68.67,68.74,1157028
HOLX,2014-12-01,26.65,26.79,26.32,26.33,937569
HON,2014-12-01,98.6,98.91,97.32,97.4,3042486
HP,2014-12-01,68.88,69.77,66.99,69.07,3036778
HRB,2014-12-01,33.62,33.71,33.4,33.48,1400519
HRL,2014-12-01,26.52,26.77,26.415,26.42,1671356
HRS,2014-12-01,71.6,72.11,71,71.72,492711
HSIC,2014-12-01,68.265,68.9175,68.095,68.59,869598
HST,2014-12-01,23.18,23.37,23.06,23.16,5410648
HSY,2014-12-01,100.24,101.1,99.86,100.2,1465495
HUM,2014-12-01,137.65,140.62,137.26,139.08,1114799
IBM,2014-12-01,161.64,163.315,161.35,161.54,4168384
ICE,2014-12-01,45.202,45.22,44.646,44.764,2721535
IDXX,2014-12-01,74.56,75.14,73.555,73.775,800144
IFF,2014-12-01,100.8,101.93,99.9,101.46,782171
ILMN,2014-12-01,189.9,190.89,186.5,189.63,799103
INCY,2014-12-01,75.88,75.91,73.55,74.2,967368
INFO,2014-12-01,25.45,25.6,25,25.08,429570
INTC,2014-12-01,37.21,37.62,36.9,37.17,30904004
INTU,2014-12-01,93.25,94.9,93.24,94.12,1808699
IPG,2014-12-01,20.28,20.395,20.19,20.25,2980514
IP,2014-12-01,53.67,53.76,52.68,52.95,2524859
IQV,2014-12-01,57.32,57.7,56.12,56.75,591174
IRM,2014-12-01,37.88,39.34,37.77,38.83,3493143
IR,2014-12-01,62.86,62.95,61.64,62.12,1406083
ISRG,2014-12-01,171.9565,173.0898,170.5598,171.2432,394302
ITW,2014-12-01,94.75,94.87,94.12,94.31,1914477
IT,2014-12-01,85.3,86.2,84.43,84.81,325605
IVZ,2014-12-01,40.25,40.49,39.77,40.29,2419080
JBHT,2014-12-01,82.16,82.39,80.3,80.7,848837
JCI,2014-12-01,44.712,45.2251,44.4188,44.89,3424556
JEC,2014-12-01,46.25,46.42,45.28,45.97,2461830
JNJ,2014-12-01,107.89,108.813,107.35,108.03,5638779
JNPR,2014-12-01,22.09,22.09,21.67,21.76,5173517
JPM,2014-12-01,59.98,60.21,59.55,60,12771602
JWN,2014-12-01,76.07,76.1674,75.17,75.65,1053515
KEY,2014-12-01,13.44,13.46,13.04,13.18,17273031
KIM,2014-12-01,25.41,25.99,25.41,25.64,4923194
KLAC,2014-12-01,69.07,69.77,68.21,68.86,2106993
KMB,2014-12-01,115.61,116.72,115.57,115.91,1564918
KMI,2014-12-01,41.15,41.35,39.91,40.94,63805632
KMX,2014-12-01,56.64,56.64,55.86,56.14,1509910
KORS,2014-12-01,76.36,76.78,73.15,73.32,4777726
KO,2014-12-01,44.18,44.765,44.13,44.55,10065657
KR,2014-12-01,29.905,30.16,29.835,29.91,7546876
KSS,2014-12-01,59.39,59.46,57.05,57.53,3393470
KSU,2014-12-01,117.99,118,111.35,115.47,2225035
K,2014-12-01,65.85,66.46,65.8,66.09,1628945
LB,2014-12-01,80.86,81.3,79.9,80.79,1296953
LEG,2014-12-01,41.89,42.16,41.65,41.69,1417652
LEN,2014-12-01,46.3235,46.3235,45.2549,45.3627,3306017
LH,2014-12-01,104.64,105.24,103.43,104.04,1624637
LKQ,2014-12-01,28.96,29.31,28.68,28.73,1206415
LLL,2014-12-01,124.3,125.3,123.75,123.9,669030
LLY,2014-12-01,67.97,68.765,67.6,68.51,4669454
LMT,2014-12-01,190.93,191.88,190.02,191.1,1538325
LNC,2014-12-01,56.09,56.43,55.13,55.61,2601262
LNT,2014-12-01,31.33,31.95,31.2,31.725,1537444
LOW,2014-12-01,63.55,63.87,62.91,63.16,4908211
LRCX,2014-12-01,82,82.87,81.3,81.71,1280124
LUK,2014-12-01,23,23.16,22.43,22.6,3407350
LUV,2014-12-01,42.24,42.52,40.46,40.5,10629716
LYB,2014-12-01,76.21,78.61,75.3,76.81,12690635
L,2014-12-01,41.53,41.53,40.855,41.23,1764459
MAA,2014-12-01,73.59,73.66,72.41,72.42,457342
MAC,2014-12-01,79,80.09,78.67,79,1285591
MAR,2014-12-01,78.5,78.79,77.37,77.45,1903114
MAS,2014-12-01,24.08,24.185,23.85,23.94,3528326
MAT,2014-12-01,31.36,31.46,30.53,30.57,3512121
MA,2014-12-01,86.56,88.16,86.35,87.46,4989800
MCD,2014-12-01,96.15,96.94,95.64,95.78,5273749
MCHP,2014-12-01,45.05,45.57,44.65,44.73,1909169
MCK,2014-12-01,210.36,210.36,207.74,208.8,855508
MCO,2014-12-01,100.74,101.05,99.14,99.67,1658989
MDLZ,2014-12-01,39.2,39.27,38.84,38.98,8035359
MDT,2014-12-01,73.41,74.165,72.94,73.87,5350010
MET,2014-12-01,55.15,55.27,54.16,54.4,7046098
MGM,2014-12-01,22.47,22.58,22.1,22.27,9717897
MHK,2014-12-01,152.39,153.5,151.71,151.99,888791
MKC,2014-12-01,74.13,74.35,73.68,73.91,562699
MLM,2014-12-01,119.55,119.715,115.355,115.67,1164664
MMC,2014-12-01,56.5,56.93,56.31,56.48,1279587
MMM,2014-12-01,158.35,159.505,157.86,158.16,2502120
MNST,2014-12-01,36.99,37.4266,36.7923,37.1,2426367
MON,2014-12-01,119.6,120.14,118.34,118.85,3256198
MOS,2014-12-01,45.67,45.67,44.56,44.72,4018771
MO,2014-12-01,50.13,50.5,50.11,50.3,6171831
MPC,2014-12-01,44.7,45.6,44.625,45.395,6449474
MRK,2014-12-01,60.4,61.32,60.28,60.52,8274056
MRO,2014-12-01,28.52,29.04,28.22,28.99,11985657
MSFT,2014-12-01,47.88,48.78,47.71,48.62,31191575
MSI,2014-12-01,65.59,65.76,65.42,65.44,1250323
MS,2014-12-01,35.02,35.21,34.56,35.1,8802439
MTB,2014-12-01,125.14,125.69,123.94,124.2,989460
MTD,2014-12-01,291.3,294.47,290.21,292.04,174445
MU,2014-12-01,35.98,36.14,34.94,34.99,21342294
MYL,2014-12-01,58.27,58.55,57.52,57.79,3360260
M,2014-12-01,64.34,64.38,62.82,63.19,5759387
NAVI,2014-12-01,20.88,21.23,20.73,20.91,2833376
NBL,2014-12-01,49.11,49.79,47.75,49.7,5976387
NCLH,2014-12-01,43.86,43.86,42.28,42.66,1036503
NDAQ,2014-12-01,44.85,44.94,44.26,44.27,1034690
NEE,2014-12-01,103.84,105.616,103.41,104.81,1899391
NEM,2014-12-01,18.89,19.86,18.87,19.66,13529082
NFLX,2014-12-01,49.2857,49.5714,48.2343,48.83,11964673
NFX,2014-12-01,26.9,26.9,24.16,26.11,6560916
NI,2014-12-01,41.56,41.8,41.41,41.51,1622714
NKE,2014-12-01,49.33,49.695,48.83,48.845,5139102
NLSN,2014-12-01,41.72,42.37,41.6,42.26,4390000
NOC,2014-12-01,140.72,141.14,138.68,138.76,1386982
NOV,2014-12-01,66.09,66.9,65,66.46,8213655
NRG,2014-12-01,31,31.27,30.845,30.86,2423756
NSC,2014-12-01,111.08,111.08,104.48,106.36,5433390
NTAP,2014-12-01,42.06,42.27,41.75,41.98,3419938
NTRS,2014-12-01,67.49,67.7,66.41,66.78,818298
NUE,2014-12-01,53.68,53.68,52.901,53.28,1544961
NVDA,2014-12-01,20.88,21,20.55,20.58,4751507
NWL,2014-12-01,36.19,36.19,35.89,36.02,1122227
NWSA,2014-12-01,15.67,15.69,15.41,15.56,3460972
NWS,2014-12-01,14.97,15.18,14.96,15.05,2908982
OKE,2014-12-01,54.1,54.4,51.24,51.95,3486744
OMC,2014-12-01,77.1,77.43,76.68,77.21,1064573
ORCL,2014-12-01,42.01,42.38,42.01,42.08,10802386
ORLY,2014-12-01,182.72,183.25,180.69,181.52,574041
OXY,2014-12-01,77.34,80.05,76.36,79.45,16706666
O,2014-12-01,46.46,47,46.023,46.46,1726102
PAYX,2014-12-01,47.39,47.53,47.11,47.3,2974504
PBCT,2014-12-01,14.71,14.76,14.56,14.68,2494942
PCAR,2014-12-01,67.03,67.795,66.6,67.49,2037147
PCG,2014-12-01,50.21,51.51,50.11,50.62,3774455
PCLN,2014-12-01,1158.14,1164.95,1139.63,1153.2,740361
PDCO,2014-12-01,48.17,48.31,47.89,47.96,799703
PEG,2014-12-01,41.49,41.91,41.3,41.63,3445946
PEP,2014-12-01,98.56,100.145,98.49,99.67,3658517
PFE,2014-12-01,30.88,31.51,30.88,31.26,22951443
PFG,2014-12-01,52.83,52.97,52.35,52.66,963839
PGR,2014-12-01,27.16,27.29,27.01,27.1,3322831
PG,2014-12-01,90.17,90.67,89.52,90.08,6745137
PHM,2014-12-01,21.61,21.89,21.505,21.68,6337839
PH,2014-12-01,129.19,129.62,127.16,127.66,1397066
PKG,2014-12-01,74.25,74.25,73.23,73.23,509605
PKI,2014-12-01,45.31,45.59,45.21,45.38,751090
PLD,2014-12-01,42.19,42.53,42.05,42.31,2809421
PM,2014-12-01,86.37,87.03,85.7,86.5,3554112
PNC,2014-12-01,87.37,87.37,86.08,86.59,2148547
PNR,2014-12-01,64.08,64.08,61.87,62.75,3412252
PNW,2014-12-01,62.85,64.11,62.6,63.6,967511
PPG,2014-12-01,108.73,110.39,108.3925,109.935,3195820
PPL,2014-12-01,35.48,35.75,35.31,35.6,3185103
PRGO,2014-12-01,160.43,160.48,158.09,158.19,678890
PRU,2014-12-01,84.87,84.87,83.62,83.71,3561850
PSA,2014-12-01,186.97,188.232,185.965,186.26,604855
PSX,2014-12-01,73,73.73,71.07,71.86,7524333
PVH,2014-12-01,126.24,126.32,121.91,122.09,1111808
PWR,2014-12-01,29.79,29.79,27.88,28.5,6694834
PXD,2014-12-01,142.14,145.86,140.11,144.84,3935356
PX,2014-12-01,127.91,128.31,126.94,127.56,1093263
QCOM,2014-12-01,72.46,72.66,71.285,71.79,9474292
RCL,2014-12-01,73.78,73.84,71.61,72.29,1826189
REGN,2014-12-01,413.98,414.8,407.99,408.72,638870
REG,2014-12-01,61.35,62.13,61.21,61.41,455538
RE,2014-12-01,173.48,174.55,172.06,172.38,260389
RF,2014-12-01,10.01,10.021,9.73,9.77,17304550
RHI,2014-12-01,56.18,56.38,55.65,55.83,876664
RHT,2014-12-01,62,62.51,61.48,61.51,1285683
RJF,2014-12-01,55.94,56.27,55.155,55.67,462979
RL,2014-12-01,183.83,184.26,180.65,181.28,1002764
RMD,2014-12-01,52.93,53.44,52.75,53.29,794661
ROK,2014-12-01,113.23,113.69,111.17,111.62,1956437
ROP,2014-12-01,157.06,157.41,155.25,155.79,346294
ROST,2014-12-01,45.625,45.675,44.985,45.08,2767362
RRC,2014-12-01,65.34,65.56,63.82,65.35,2538691
RSG,2014-12-01,39.32,39.5,39.13,39.24,1306175
RTN,2014-12-01,106,106.95,105.95,106.28,1117497
SBAC,2014-12-01,120.97,121.57,119.44,119.95,830302
SBUX,2014-12-01,40.5,40.75,40.31,40.425,8627478
SCG,2014-12-01,56.77,57.94,56.44,57.41,1057133
SCHW,2014-12-01,28.08,28.08,27.23,27.66,8977384
SEE,2014-12-01,39.09,39.21,38.11,38.61,3005813
SHW,2014-12-01,244.49,245.47,242.37,243.07,716928
SIG,2014-12-01,130.31,130.35,127.15,127.33,951478
SJM,2014-12-01,102.07,103.5,102.07,102.78,687596
SLB,2014-12-01,84.53,85.82,82.66,84.84,18083196
SLG,2014-12-01,116.16,117.13,115.46,116.35,759019
SNA,2014-12-01,135,135.33,133.38,133.47,368383
SNI,2014-12-01,78.05,78.55,77.37,77.91,762085
SNPS,2014-12-01,43.18,43.54,42.88,42.975,697866
SO,2014-12-01,47.15,48.31,47.07,47.69,8389592
SPGI,2014-12-01,93.37,93.59,92.88,92.92,910412
SPG,2014-12-01,180.38,182.59,180.13,180.38,1659748
SRCL,2014-12-01,129.1,130.09,128.34,129.61,457823
SRE,2014-12-01,111.37,111.61,109.2,109.27,1954938
STI,2014-12-01,39.03,39.2,38.49,38.85,3045077
STT,2014-12-01,75.8,76.37,75.56,76.02,1582243
STX,2014-12-01,65.81,66.49,65.22,65.945,2573237
STZ,2014-12-01,95.82,96.1999,94.7,94.73,923587
SWKS,2014-12-01,67.26,67.35,64.33,65.77,4437650
SWK,2014-12-01,94.18,94.19,92.9,93.55,948307
SYF,2014-12-01,29,29.13,28.73,28.88,1020970
SYK,2014-12-01,92.79,93.57,92.37,92.96,818126
SYMC,2014-12-01,26.04,26.39,25.94,26.35,3602096
SYY,2014-12-01,40,40.4,39.9,40.24,2854254
TAP,2014-12-01,76.9,76.99,75.34,75.85,1224760
TDG,2014-12-01,196.67,198.21,195.26,196.52,384960
TEL,2014-12-01,63.79,64.165,63.4,63.58,1140254
TGT,2014-12-01,73.34,73.47,72.06,72.75,7798350
TIF,2014-12-01,107.28,107.36,106.3,106.8,1389427
TJX,2014-12-01,65.6,65.84,64.72,65.23,4454858
TMK,2014-12-01,53.54,53.66,53.28,53.3,742921
TMO,2014-12-01,129.34,129.34,127.93,127.96,1444624
TPR,2014-12-01,36.89,36.95,35.66,36.1,4762753
TRIP,2014-12-01,73.5,73.7,70.59,71.05,2255530
TROW,2014-12-01,83.03,83.73,82.18,82.61,753104
TRV,2014-12-01,104.38,104.79,104.02,104.44,1594787
TSCO,2014-12-01,76.69,76.98,75.4,76.42,585235
TSN,2014-12-01,42.14,42.5299,41.08,41.31,4525560
TSS,2014-12-01,32.96,33.255,32.61,32.97,1267901
TWX,2014-12-01,84.93,84.93,82.85,83.96,4145178
TXN,2014-12-01,54.27,54.47,53.62,54.25,5849819
TXT,2014-12-01,42.98,42.99,42.32,42.53,1408247
T,2014-12-01,35.28,35.37,34.91,35.06,19951045
UAA,2014-12-01,36.275,36.375,34.835,34.89,4791648
UAL,2014-12-01,61,61.21,58.97,59.57,5294159
UDR,2014-12-01,30.78,31.08,30.55,30.71,1608012
UHS,2014-12-01,104.9,105.09,103.23,103.88,555410
ULTA,2014-12-01,126.92,127.29,123.59,124.46,685412
UNH,2014-12-01,98.75,99.829,98.01,99.06,4892834
UNM,2014-12-01,33.02,33.07,32.6,32.93,1855202
UNP,2014-12-01,116.44,116.63,113.19,114.63,7102879
UPS,2014-12-01,110.3,111.32,109.06,109.79,4819011
URI,2014-12-01,111.82,112.25,103.85,106.37,3768041
USB,2014-12-01,44.15,44.18,43.53,43.62,7241466
UTX,2014-12-01,109.06,110.28,108.7,109.69,3458765
VAR,2014-12-01,88.54,89.17,87.75,88.27,710762
VFC,2014-12-01,74.32,74.65,73.54,73.7,1344982
VIAB,2014-12-01,75.36,75.53,73.94,74.16,3775386
VLO,2014-12-01,48.2,49.17,47.84,48.9,7101398
VMC,2014-12-01,65.98,66.1,64.2,64.5,1336305
VNO,2014-12-01,111.36,112.75,110.91,112.11,999938
VRSK,2014-12-01,61.98,62.68,61.7,62.38,635319
VRSN,2014-12-01,59.67,60.03,58.7,58.71,898649
VRTX,2014-12-01,117.89,119.76,115.37,116.85,1100988
VTR,2014-12-01,71.36,72.65,71.16,72.42,2183238
VZ,2014-12-01,50.68,50.84,50,50.03,11949097
V,2014-12-01,64.0675,65.1625,64.0675,64.5375,10925548
WAT,2014-12-01,115.45,116.26,115.12,115.9,485368
WBA,2014-12-01,68.29,68.4,67.36,67.77,3806902
WDC,2014-12-01,103.1,103.37,101.33,102.15,1828672
WEC,2014-12-01,49.21,50.39,49.03,49.68,2170529
WFC,2014-12-01,54.42,54.59,53.7,53.82,13858518
WHR,2014-12-01,186.27,186.84,184.39,185.45,630641
WMB,2014-12-01,51.35,51.72,49.2722,50.14,15046231
WMT,2014-12-01,86.72,87.07,85.7499,86.22,9140937
WM,2014-12-01,48.73,48.79,48.47,48.49,1930612
WU,2014-12-01,18.53,18.53,18.15,18.15,5255473
WYNN,2014-12-01,177.03,177.12,174.05,174.5,1498720
WYN,2014-12-01,83,83.51,82.22,82.46,933298
WY,2014-12-01,35.29,35.45,35.15,35.16,2619984
XEC,2014-12-01,103.98,104.79,99.01,103.76,2463439
XEL,2014-12-01,33.56,34.54,33.49,34.27,5969004
XLNX,2014-12-01,45.33,45.58,45,45.29,2638062
XL,2014-12-01,35.43,35.58,35.28,35.37,1723323
XOM,2014-12-01,90.36,92.87,90.28,92.35,27584224
XRAY,2014-12-01,53.62,55.08,53.59,54.74,1170032
XRX,2014-12-01,55.6,55.76,55,55.32,1075776
XYL,2014-12-01,38.11,38.47,37.84,38.44,850048
YUM,2014-12-01,75.61,77.775,75.6,77.38,3123478
ZBH,2014-12-01,112.19,112.62,111.31,111.47,613003
ZION,2014-12-01,27.91,27.95,26.91,27.26,3944978
ZTS,2014-12-01,45.2,45.24,44.26,44.37,3153115
AAL,2014-12-02,48.12,48.7,47.15,47.86,11853928
AAPL,2014-12-02,113.5,115.75,112.75,114.63,59348940
AAP,2014-12-02,146.71,148.87,146.55,148.48,1022726
ABBV,2014-12-02,68.88,69.4901,68.645,69.27,6491493
ABC,2014-12-02,90.93,92.51,90.87,92.04,1769841
ABT,2014-12-02,44.68,45.62,44.68,45.22,10949317
ACN,2014-12-02,85.85,86.22,85.25,85.98,2504291
ADBE,2014-12-02,74,74,73.08,73.47,1843614
ADI,2014-12-02,54.54,55.25,54.28,55.21,2182156
ADM,2014-12-02,52.74,53.61,52.74,53.31,4839075
ADP,2014-12-02,86.45,86.54,85.62,85.8,1676123
ADSK,2014-12-02,60.5,61.13,60.22,60.74,1793984
ADS,2014-12-02,282.65,284.17,279.07,282.99,434058
AEE,2014-12-02,42.95,43.75,42.78,43.53,1264375
AEP,2014-12-02,57.99,58.55,57.55,58.36,2237689
AES,2014-12-02,13.51,13.91,13.4,13.84,6607751
AET,2014-12-02,87.59,88.45,87.36,88.34,2955882
AFL,2014-12-02,59.31,59.68,59.26,59.62,1608227
AGN,2014-12-02,260.6,265.11,260.02,264.21,2367921
AIG,2014-12-02,54.43,55.05,54.43,54.98,6009453
AIV,2014-12-02,37.06,37.25,36.84,37.2,1077028
AIZ,2014-12-02,67.43,67.98,67.29,67.84,513653
AJG,2014-12-02,47.68,48.03,47.63,47.98,490488
AKAM,2014-12-02,63.22,63.69,62.79,63.23,1061594
ALB,2014-12-02,58.47,58.96,57.86,58.88,1026585
ALGN,2014-12-02,56,57.13,55.76,57,504993
ALK,2014-12-02,55.18,56.21,54.67,55.25,2064190
ALLE,2014-12-02,53.79,54.42,53.64,54.36,315975
ALL,2014-12-02,67.51,68.14,67.51,68.11,1902941
ALXN,2014-12-02,193.07,202.04,193.07,200.79,1829671
AMAT,2014-12-02,23.71,23.95,23.625,23.87,10582586
AMD,2014-12-02,2.69,2.71,2.61,2.68,12438764
AME,2014-12-02,50.71,51.21,50.53,51.08,741360
AMGN,2014-12-02,167.6,169.33,166.8,169.28,3290152
AMG,2014-12-02,201.61,203.04,200.93,202.13,572330
AMP,2014-12-02,131.02,132.9,130.83,132.63,748880
AMT,2014-12-02,102.31,102.31,100.41,101.97,3843047
AMZN,2014-12-02,327.5,327.93,323.25,326.31,2790257
ANDV,2014-12-02,74.98,77.578,74.79,76.85,3205338
ANSS,2014-12-02,83.14,83.58,82.68,83.27,290861
ANTM,2014-12-02,127.76,128.82,126.93,128.71,1123621
AON,2014-12-02,92.25,92.72,92.18,92.62,910560
AOS,2014-12-02,26.94,27.035,26.73,26.78,1323782
APA,2014-12-02,62.64,64.41,62.64,63.11,7966723
APC,2014-12-02,77.72,80.47,76.9,79.15,7586168
APD,2014-12-02,143.86,144.45,143.34,143.81,992195
APH,2014-12-02,52.96,53.2,52.84,53.2,924925
ARE,2014-12-02,85.54,86.82,85.15,86.57,277538
ARNC,2014-12-02,51.36,52.11,51.18,51.9,4501162
ATVI,2014-12-02,21.06,21.185,20.86,21.14,4803864
AVB,2014-12-02,161.44,162.47,160.77,162.16,546363
AVGO,2014-12-02,90.69,92.41,89.72,92.2,1979436
AVY,2014-12-02,49.1,50,49.1,49.92,1157455
AWK,2014-12-02,52.27,52.65,52.13,52.6,845674
AXP,2014-12-02,92.6,93,92.32,93,3111915
AYI,2014-12-02,137.45,139.58,137.08,138.18,218677
AZO,2014-12-02,571.52,586.45,571.52,585.49,453833
A,2014-12-02,41.6,42.1,41.55,41.98,2014436
BAC,2014-12-02,16.87,17.15,16.86,17.15,62945173
BAX,2014-12-02,73.23,73.74,72.92,73.69,2605564
BA,2014-12-02,132.5,132.96,131.75,132.28,2904938
BBT,2014-12-02,37.13,37.475,37.05,37.41,3693041
BBY,2014-12-02,37.36,38.02,37.01,37.2,7266031
BDX,2014-12-02,141.12,141.64,140.22,141.02,1307423
BEN,2014-12-02,57.22,57.73,56.88,57.62,1155378
BF.B,2014-12-02,47.925,48.11,47.57,48,1228726
BIIB,2014-12-02,335.65,336.65,323.41,328.27,6209536
BK,2014-12-02,39.76,40.325,39.7,40.28,3772274
BLK,2014-12-02,356.09,357.625,353.57,355.83,571836
BLL,2014-12-02,33.74,33.9832,33.5825,33.9,2567422
BMY,2014-12-02,59.18,59.509,58.875,59.24,4503345
BRK.B,2014-12-02,149.28,150,148.66,149.87,3179700
BSX,2014-12-02,12.89,13,12.83,12.94,6727752
BWA,2014-12-02,56.9,57.37,56.67,57.25,1339734
BXP,2014-12-02,129.91,131.715,129.14,131.49,808160
CAG,2014-12-02,36.42,36.93,36.41,36.82,2768289
CAH,2014-12-02,82,82.4025,81.81,82.13,1577897
CAT,2014-12-02,99.48,99.96,98.72,99.51,3900419
CA,2014-12-02,30.85,31.12,30.84,31.01,2913513
CBG,2014-12-02,33.16,33.465,32.76,33.34,1398099
CBOE,2014-12-02,59.83,60.73,59.29,60.53,719319
CBS,2014-12-02,54.64,54.88,54.27,54.31,3630951
CB,2014-12-02,114.83,115.1,114.45,114.98,1403353
CCI,2014-12-02,80.71,81.21,79.59,80.06,5064198
CCL,2014-12-02,42.84,43.02,42.51,42.84,5461908
CDNS,2014-12-02,18.4,18.64,18.4,18.49,3019499
CELG,2014-12-02,114,116.65,113.69,115.2,4977372
CERN,2014-12-02,64.37,64.68,64.15,64.395,780411
CFG,2014-12-02,24.02,24.43,23.8,24.2,1369272
CF,2014-12-02,53.336,54.186,53.004,53.644,2671660
CHD,2014-12-02,38,38.16,37.735,37.87,1097180
CHK,2014-12-02,19.8,20.2878,19.49,19.85,11521039
CHRW,2014-12-02,73.1,73.94,72.71,73.61,1532487
CHTR,2014-12-02,168.87,169.85,167.53,168.98,624073
CINF,2014-12-02,50.74,51.325,50.74,51.28,410395
CI,2014-12-02,102.93,103.99,102.47,103.38,1493545
CLX,2014-12-02,101.12,101.42,100.31,100.53,1456918
CL,2014-12-02,69.51,69.9,69.15,69.86,2365472
CMA,2014-12-02,45.44,46.69,45.44,46.43,3015908
CMCSA,2014-12-02,28.245,28.58,28.15,28.51,19869044
CME,2014-12-02,84.65,85.64,84.37,85.61,1713668
CMG,2014-12-02,659.88,664.71,655.6,660.04,286897
CMI,2014-12-02,145.28,146.33,144.7,146.19,1344860
CMS,2014-12-02,33.14,33.665,33.03,33.5,2139401
CNC,2014-12-02,48.74,49.605,48.3734,49.415,1049602
CNP,2014-12-02,23.47,23.9,23.41,23.77,5478246
COF,2014-12-02,82.14,82.8,81.97,82.34,1964396
COG,2014-12-02,32.9,33.31,31.31,31.42,11145324
COL,2014-12-02,84.96,85.04,84.45,84.84,679429
COO,2014-12-02,166.13,168.07,164.87,166.76,743084
COP,2014-12-02,67.33,69.58,67.24,69.21,11685591
COST,2014-12-02,142.43,143.349,141.76,143.06,1765406
COTY,2014-12-02,20.29,20.405,19.99,20.09,1117231
CPB,2014-12-02,44.98,45.12,44.41,44.51,2529769
CRM,2014-12-02,59.48,59.73,58.58,59.25,4939429
CSCO,2014-12-02,27.6,27.96,27.6,27.82,28247406
CSX,2014-12-02,34.65,36.51,34.6,36.46,12010429
CTAS,2014-12-02,71.6,72.52,71.25,72.38,570859
CTL,2014-12-02,41.02,41.28,40.57,40.72,4086908
CTSH,2014-12-02,54.31,54.6,54.05,54.49,2810603
CTXS,2014-12-02,65.97,66.74,65.75,66.19,1116149
CVS,2014-12-02,90.11,90.465,89.9,90.09,3671431
CVX,2014-12-02,111.27,114.56,110.893,114.02,8548700
CXO,2014-12-02,91,94.73,91,93.28,1987143
C,2014-12-02,53.51,54.47,53.51,54.36,15964282
DAL,2014-12-02,44.93,46.2772,44.0501,44.67,18329396
DE,2014-12-02,89.45,89.625,88.08,88.31,3787894
DFS,2014-12-02,65.11,65.5,65.01,65.41,1937712
DGX,2014-12-02,64.98,65.35,64.75,64.99,1128953
DG,2014-12-02,66.98,67.58,66.75,67.27,4423317
DHI,2014-12-02,25.15,25.47,25.08,25.37,3472525
DHR,2014-12-02,83.44,83.72,83.12,83.58,2618965
DISCA,2014-12-02,34.8,35.2,34.65,34.92,1558161
DISCK,2014-12-02,34.13,34.55,33.94,34.31,1673380
DISH,2014-12-02,76.64,77.37,75.12,75.27,4087075
DIS,2014-12-02,92.65,93.81,92.42,93.47,6664201
DLR,2014-12-02,69.21,69.585,68.52,69.09,720014
DLTR,2014-12-02,66.92,68.8,66.92,68.71,2519157
DOV,2014-12-02,73.74,77.17,73.74,76.71,3851485
DPS,2014-12-02,72.94,73.96,72.7,73.59,2106437
DRE,2014-12-02,19.32,19.44,19.14,19.43,2704889
DRI,2014-12-02,57.79,58.25,57.46,57.53,1157100
DTE,2014-12-02,81.23,82.38,80.71,82.27,988967
DUK,2014-12-02,81.84,82.54,81.37,82.34,3174700
DVA,2014-12-02,76,76.2,75.47,75.7,866135
DVN,2014-12-02,58.95,61.2,58.4,59.89,4325535
D,2014-12-02,72.27,73.2,71.9,72.84,2286045
EA,2014-12-02,43.21,43.84,43.13,43.63,2944111
EBAY,2014-12-02,54.86,55.4,54.545,55.02,5988304
ECL,2014-12-02,104,106.46,103.81,106.23,2826612
ED,2014-12-02,63.82,64.25,63.47,64.18,2438362
EFX,2014-12-02,79.43,80,79.02,79.99,418188
EIX,2014-12-02,63.48,64.47,63.18,64.26,1789268
EL,2014-12-02,73.74,74.32,73.56,74.26,1475780
EMN,2014-12-02,82.66,83.8,82.15,83.66,1264366
EMR,2014-12-02,62.85,63.64,62.67,63.54,3091586
EOG,2014-12-02,87.38,91.33,86.87,90.3,10159637
EQIX,2014-12-02,224.09,225.62,222.68,225.41,406831
EQR,2014-12-02,70.77,71.25,70.23,71.09,2648012
EQT,2014-12-02,90.14,91.32,89.18,89.25,2180034
ESRX,2014-12-02,83.54,84.42,83.35,84.12,3479918
ESS,2014-12-02,201.31,203.575,199.3,203.24,246918
ES,2014-12-02,50.53,51.29,50.26,51.2,1887700
ETFC,2014-12-02,22.17,22.68,21.53,22.67,2166569
ETN,2014-12-02,67.39,68.58,67.25,68.5,3488776
ETR,2014-12-02,83.53,84.11,83.27,83.7,1548214
EW,2014-12-02,65.175,66.3,64.7,66.2,1653770
EXC,2014-12-02,36.24,36.83,36.07,36.7,7609825
EXPD,2014-12-02,45.34,45.87,45.23,45.35,965331
EXPE,2014-12-02,86.62,87.85,86.62,87.52,1790535
EXR,2014-12-02,59.16,59.66,58.61,59.56,430806
FAST,2014-12-02,44.3,44.86,44.17,44.85,1495955
FBHS,2014-12-02,44.5,45.365,44.32,45.09,1051498
FB,2014-12-02,75.33,75.91,75.04,75.46,16773884
FCX,2014-12-02,25.76,26.49,25.45,25.87,17127590
FDX,2014-12-02,181.12,182.42,179.77,180.39,3416808
FE,2014-12-02,36.98,37.21,36.7804,37.08,1698153
FFIV,2014-12-02,127.51,129.25,126.47,128.73,534342
FISV,2014-12-02,71.22,71.54,71.055,71.26,1069432
FIS,2014-12-02,61.54,61.655,61.32,61.42,834021
FITB,2014-12-02,19.75,20.01,19.72,19.92,6005695
FLIR,2014-12-02,31.02,31.15,30.82,31.05,963287
FLR,2014-12-02,60.54,62.01,60.429,61.58,2647728
FLS,2014-12-02,58.62,60.12,58.49,60.01,4266402
FL,2014-12-02,56.75,57.08,56.35,56.9,2215478
FMC,2014-12-02,53.6,54.25,53.52,54.07,1158164
FOXA,2014-12-02,37.27,37.54,37.12,37.19,10380622
FOX,2014-12-02,35.69,36.01,35.48,35.79,2902793
FRT,2014-12-02,131.62,132.61,130.81,132.53,263363
FTI,2014-12-02,47.2,48.3,47.11,47.76,3118085
F,2014-12-02,15.86,15.95,15.61,15.9,32313044
GD,2014-12-02,144.09,144.64,143.87,144.22,1489363
GE,2014-12-02,26.07,26.2,26.03,26.05,25232681
GGP,2014-12-02,26.84,27.31,26.68,27.3,5067786
GILD,2014-12-02,101.17,102.78,101.02,102.19,15568198
GIS,2014-12-02,52.79,53.13,52.67,53.05,3093382
GLW,2014-12-02,20.88,21.12,20.85,21.01,5781710
GM,2014-12-02,33.05,33.62,32.99,33.26,14824785
GOOGL,2014-12-02,539.45,541.85,534.657,538.59,2073974
GOOG,2014-12-02,533.51,535.5,529.8,533.75,1522481
GPC,2014-12-02,101.92,102.52,101.78,102.49,532050
GPN,2014-12-02,41.905,42.54,41.56,42.525,814036
GPS,2014-12-02,39.49,40.11,39.42,39.85,3776037
GRMN,2014-12-02,56.37,56.6499,55.62,56.4,1374767
GS,2014-12-02,189.31,190.94,188.81,190.19,3116089
GT,2014-12-02,26.9,27.82,26.8,27.24,4338889
GWW,2014-12-02,241.01,244.26,239.7,244.17,592509
HAL,2014-12-02,41.29,41.44,40.2,40.34,39448185
HAS,2014-12-02,57.43,58.02,57.285,57.46,1082386
HBAN,2014-12-02,10.01,10.135,10.01,10.04,8856502
HBI,2014-12-02,28.28,28.5953,27.9815,28.1375,2607208
HCA,2014-12-02,68.49,69.29,68.23,68.95,2810846
HCN,2014-12-02,74.3,74.83,73.76,74.77,1612965
HCP,2014-12-02,45.25,45.5,44.78,45.43,3319093
HD,2014-12-02,98.62,99,97.99,98.16,4677714
HES,2014-12-02,73.7,75.64,72.81,75.13,4550624
HIG,2014-12-02,41,41.38,40.95,41.34,2865703
HII,2014-12-02,106.7,108.8,106.58,107.7,199861
HOG,2014-12-02,68.83,69.66,68.71,68.78,838660
HOLX,2014-12-02,26.36,26.595,26.36,26.48,890809
HON,2014-12-02,97.47,97.86,97.23,97.86,1685592
HP,2014-12-02,68.02,71.44,68.02,68.83,2571493
HRB,2014-12-02,33.71,34.3,33.6,34.3,2226370
HRL,2014-12-02,26.355,26.4825,26.13,26.38,3163474
HRS,2014-12-02,71.49,71.61,70.21,70.57,791911
HSIC,2014-12-02,68.6,68.99,68.47,68.55,1000966
HST,2014-12-02,23.11,23.5,22.99,23.44,4864764
HSY,2014-12-02,100.02,100.65,99.83,100.47,870492
HUM,2014-12-02,138.36,140.22,137.178,140.12,1041773
IBM,2014-12-02,162.47,162.73,161.64,162.67,3465747
ICE,2014-12-02,44.902,45.174,44.696,44.946,2796210
IDXX,2014-12-02,73.915,74.995,73.565,74.535,615670
IFF,2014-12-02,101.74,102.28,101.36,102.16,480093
ILMN,2014-12-02,189.32,190.891,185.81,188.17,1186360
INCY,2014-12-02,73.65,75.05,73.6,74.66,1364360
INFO,2014-12-02,25.21,25.4675,25.04,25.2,298947
INTC,2014-12-02,37.18,37.6,37.18,37.6,28361104
INTU,2014-12-02,94.15,94.25,93.21,93.33,2124136
IPG,2014-12-02,20.34,20.58,20.28,20.55,2156773
IP,2014-12-02,53.31,54.18,53.13,54.01,3040316
IQV,2014-12-02,57.02,57.83,56.92,57.54,417707
IRM,2014-12-02,38.81,39.135,38.54,38.92,2627129
IR,2014-12-02,62.54,63.28,62.355,63.06,1326679
ISRG,2014-12-02,171.9798,172.0165,169.8465,170.7932,538677
ITW,2014-12-02,94.54,95.37,94.4,94.98,1830099
IT,2014-12-02,85.1,85.3593,84.07,84.66,262933
IVZ,2014-12-02,40.46,40.73,40.33,40.5,1792097
JBHT,2014-12-02,80.87,82.02,80.87,81.28,553700
JCI,2014-12-02,45.0471,45.3612,44.7749,45.1937,2591539
JEC,2014-12-02,45.5,46.605,45.5,46.58,2636265
JNJ,2014-12-02,107.97,108.53,107.5,108.51,6184380
JNPR,2014-12-02,21.58,21.7,21.41,21.53,5902848
JPM,2014-12-02,60.01,61.19,60,61.08,12546594
JWN,2014-12-02,75.83,76.21,75.01,75.77,947316
KEY,2014-12-02,13.21,13.4,13.16,13.2,11577198
KIM,2014-12-02,25.59,25.64,25.41,25.55,3191721
KLAC,2014-12-02,68.94,69.1,68.18,68.84,1924985
KMB,2014-12-02,115.71,116.59,115.2,116.22,1720360
KMI,2014-12-02,40.82,41.8,40.54,41.62,32261702
KMX,2014-12-02,57.81,58.34,56.69,57.1,2328126
KORS,2014-12-02,74.06,74.95,73.62,74.18,2628781
KO,2014-12-02,44.37,44.67,44.23,44.54,9878097
KR,2014-12-02,29.98,30.095,29.6175,29.745,7051322
KSS,2014-12-02,57.94,58.33,56.94,57.23,2895839
KSU,2014-12-02,115.38,119.08,115.234,119.05,1760763
K,2014-12-02,66.1,66.74,66.07,66.58,2488713
LB,2014-12-02,80.78,81.17,80.27,81.04,1223779
LEG,2014-12-02,41.47,41.9611,41.46,41.93,1076507
LEN,2014-12-02,45.5,45.951,45.3627,45.7451,3072528
LH,2014-12-02,104.6,105,103.08,104.85,1572440
LKQ,2014-12-02,28.73,29.13,28.73,28.86,828422
LLL,2014-12-02,123.73,124.2097,123.01,123.52,836620
LLY,2014-12-02,68.63,70.77,68.59,70.38,8413446
LMT,2014-12-02,190.67,191.57,189.32,190.11,1659903
LNC,2014-12-02,55.86,56.55,55.52,56.2,1829329
LNT,2014-12-02,31.65,31.9575,31.4442,31.865,836556
LOW,2014-12-02,63.32,64.04,63.22,63.97,5063786
LRCX,2014-12-02,81.59,82.46,81.14,82.33,1085083
LUK,2014-12-02,22.6,22.75,22.46,22.61,2253512
LUV,2014-12-02,40.34,41.42,40.27,40.46,9067621
LYB,2014-12-02,77.23,77.98,75.88,77.03,6125495
L,2014-12-02,41.18,41.5,41.14,41.25,1100903
MAA,2014-12-02,72.36,72.76,71.67,72.56,360743
MAC,2014-12-02,78.85,80.17,78.71,80.16,1397155
MAR,2014-12-02,77.73,78.19,77.4,77.45,2659920
MAS,2014-12-02,23.9,24.42,23.86,24.34,3010721
MAT,2014-12-02,30.64,31.09,30.465,30.58,2867220
MA,2014-12-02,87.91,87.95,86.54,87.69,5458315
MCD,2014-12-02,95.21,97,94.76,95.11,10389676
MCHP,2014-12-02,44.68,44.71,44.02,44.65,2632456
MCK,2014-12-02,208.54,211.33,208.5,210.71,954070
MCO,2014-12-02,99.94,100.92,99.2,100.53,1588496
MDLZ,2014-12-02,38.69,39.055,38.69,38.89,6878215
MDT,2014-12-02,73.99,74.78,73.98,74.33,5500957
MET,2014-12-02,54.7,55.19,54.65,55.08,3643717
MGM,2014-12-02,22.3,22.35,22.105,22.17,5320397
MHK,2014-12-02,152.06,153.34,152.01,152.89,591557
MKC,2014-12-02,73.91,74.2,73.69,73.89,427635
MLM,2014-12-02,114.76,118.66,114.55,118.6,1031220
MMC,2014-12-02,56.54,57.08,56.54,57.05,1321567
MMM,2014-12-02,158.78,160.78,158.54,160.6,2504391
MNST,2014-12-02,36.8866,37.065,36.1,36.5266,3429225
MON,2014-12-02,116.88,119.31,116.88,118.82,2936872
MOS,2014-12-02,44.41,45.24,44.37,44.85,2575512
MO,2014-12-02,50.35,50.6,50.15,50.56,8365329
MPC,2014-12-02,45.36,47.555,45.25,47.07,9013288
MRK,2014-12-02,60.63,60.98,60.28,60.78,6445999
MRO,2014-12-02,28.9,30.13,28.74,29.73,13241433
MSFT,2014-12-02,48.84,49.05,48.2,48.46,25773478
MSI,2014-12-02,65.44,65.69,65.27,65.51,1129172
MS,2014-12-02,35.21,35.9,35.21,35.77,9335226
MTB,2014-12-02,124.5,126.35,124.44,125.72,621864
MTD,2014-12-02,292.81,296.48,292.81,294.79,138337
MU,2014-12-02,35.05,35.77,34.64,35.605,14281539
MYL,2014-12-02,57.97,58.63,57.55,57.83,3082580
M,2014-12-02,63.49,63.9,63.18,63.25,3887160
NAVI,2014-12-02,21,21.27,20.81,20.97,1333695
NBL,2014-12-02,49.35,50.83,49.14,50.55,4978894
NCLH,2014-12-02,43.26,44.16,43.05,44.14,1561997
NDAQ,2014-12-02,44.48,45.11,44.31,45.07,573834
NEE,2014-12-02,104.45,105.48,103.89,105.11,1443918
NEM,2014-12-02,19.27,19.565,18.93,19.18,9039895
NFLX,2014-12-02,48.7571,50.4771,48.6914,50.3299,14271698
NFX,2014-12-02,25.89,27.49,25.59,26.5,3914424
NI,2014-12-02,41.35,41.91,41.24,41.86,2084312
NKE,2014-12-02,49.03,49.36,48.845,49.02,4383926
NLSN,2014-12-02,42.16,42.26,41.33,41.74,3493067
NOC,2014-12-02,139.03,140.727,138.88,140.17,2132993
NOV,2014-12-02,66.17,67.44,65.79,66.6,4871436
NRG,2014-12-02,30.73,31.13,30.57,30.85,3035890
NSC,2014-12-02,106.47,109.37,105.83,109.3,3604627
NTAP,2014-12-02,41.69,42.25,41.51,42.02,1957655
NTRS,2014-12-02,67.02,67.81,65.185,67.67,674831
NUE,2014-12-02,53.41,53.79,53,53.14,1437522
NVDA,2014-12-02,20.56,20.7,20.37,20.61,6148798
NWL,2014-12-02,36.08,36.23,35.64,36.01,1602697
NWSA,2014-12-02,15.6,15.78,15.49,15.74,3297136
NWS,2014-12-02,15.04,15.28,14.91,15.23,2036013
OKE,2014-12-02,51.76,53.06,51.27,52.49,2611137
OMC,2014-12-02,77.21,78.15,77.052,77.87,1641625
ORCL,2014-12-02,41.9,42.36,41.86,42.18,9083199
ORLY,2014-12-02,181.53,184.05,181.3,183.96,458369
OXY,2014-12-02,78.97,81.43,78.8,80.69,12087535
O,2014-12-02,46.31,46.58,46.01,46.51,1698067
PAYX,2014-12-02,47.5,47.68,47.285,47.41,2831223
PBCT,2014-12-02,14.86,14.87,14.63,14.68,2109698
PCAR,2014-12-02,67.69,68.29,67.56,68.24,1608157
PCG,2014-12-02,50.69,51.74,50.59,51.53,4811901
PCLN,2014-12-02,1144.85,1147.73,1131.02,1139.36,885562
PDCO,2014-12-02,47.96,48.31,47.94,48.26,1216962
PEG,2014-12-02,41.45,41.66,41.06,41.44,4627607
PEP,2014-12-02,99.98,100.57,99.61,100.39,3888040
PFE,2014-12-02,31.44,31.62,31.28,31.57,25387559
PFG,2014-12-02,52.77,53.46,52.52,53.09,1056055
PGR,2014-12-02,27.08,27.33,27.08,27.26,2952304
PG,2014-12-02,90.44,91.17,90.12,91.07,7432863
PHM,2014-12-02,21.76,21.92,21.6013,21.67,5308094
PH,2014-12-02,126.44,129.07,126.44,128.65,1070127
PKG,2014-12-02,73.21,74.89,73,74.87,585490
PKI,2014-12-02,44.05,45.08,43.74,44.95,1412094
PLD,2014-12-02,42.23,42.745,42.03,42.65,3013994
PM,2014-12-02,86.58,87.43,86.52,87.39,4089859
PNC,2014-12-02,86.6,87.9,86.57,87.5,1496336
PNR,2014-12-02,62.47,62.92,61.51,62.81,3051743
PNW,2014-12-02,63.75,64.92,63.29,64.84,1441982
PPG,2014-12-02,110.605,111.12,108.9725,109.565,1815244
PPL,2014-12-02,35.54,35.9,35.36,35.88,4084071
PRGO,2014-12-02,159.66,159.89,157.66,158.01,964410
PRU,2014-12-02,84.26,85.28,84.25,85.28,2760526
PSA,2014-12-02,186.56,186.56,185.11,185.98,669916
PSX,2014-12-02,71.75,74.29,71.75,73.76,5166718
PVH,2014-12-02,121.7,122.65,121.48,121.82,918284
PWR,2014-12-02,28.36,29.33,28.12,29.21,2606426
PXD,2014-12-02,143.97,150.2699,143.97,146.37,3074390
PX,2014-12-02,127.82,128.49,127.49,128.45,889577
QCOM,2014-12-02,71.81,73.49,71.35,73.32,17181845
RCL,2014-12-02,75.64,76.77,75.06,76.75,8625307
REGN,2014-12-02,411,422.82,409.9,421.24,686974
REG,2014-12-02,61.48,62.02,60.98,61.88,389741
RE,2014-12-02,172.77,173.95,172.04,173.46,385908
RF,2014-12-02,9.74,9.93,9.74,9.86,15505901
RHI,2014-12-02,55.72,56.36,55.62,55.99,1339668
RHT,2014-12-02,61.77,62.16,61.14,61.43,1438298
RJF,2014-12-02,55.62,56.38,55.62,56.21,393260
RL,2014-12-02,181.77,182.78,180.22,180.58,630834
RMD,2014-12-02,53.13,53.77,52.81,53.59,641996
ROK,2014-12-02,112.25,116.88,111.9,115.69,2209657
ROP,2014-12-02,156.19,157.37,155.57,156.98,349888
ROST,2014-12-02,45.23,45.495,44.655,45.14,2458758
RRC,2014-12-02,64.6,66.08,63.96,64.08,2098933
RSG,2014-12-02,39.21,39.55,39.07,39.08,1706539
RTN,2014-12-02,106.31,107.11,105.89,106.78,1810054
SBAC,2014-12-02,119.4,119.63,114.55,116.14,2067630
SBUX,2014-12-02,40.345,40.425,40.045,40.185,7656398
SCG,2014-12-02,57.31,57.77,57.01,57.62,967199
SCHW,2014-12-02,27.86,28.29,27.76,28.28,4987927
SEE,2014-12-02,38.8,39.63,38.68,39.5,1973254
SHW,2014-12-02,242.81,244.78,242.29,244.55,640839
SIG,2014-12-02,127.66,128.89,125.52,126.71,1197293
SJM,2014-12-02,103.34,103.38,102.32,103.24,793492
SLB,2014-12-02,85.06,86.1,83.83,85.22,13759449
SLG,2014-12-02,116.12,118.34,115.806,118.27,825490
SNA,2014-12-02,134.09,135.5,133.65,135.33,274279
SNI,2014-12-02,78.22,79,78.09,78.97,769767
SNPS,2014-12-02,42.95,43.59,42.86,43.13,837635
SO,2014-12-02,47.8,48.17,47.42,47.91,6949755
SPGI,2014-12-02,92.06,93.13,92.06,93.12,910977
SPG,2014-12-02,180.65,182.05,179.4,181.85,1506484
SRCL,2014-12-02,129.66,130.36,128.77,130.03,500329
SRE,2014-12-02,108.86,111.04,108.4,110.7,1501096
STI,2014-12-02,38.85,39.56,38.85,39.39,3298212
STT,2014-12-02,76.48,77.44,75.87,77.42,1875878
STX,2014-12-02,66.25,67.87,65.7,67.54,3081461
STZ,2014-12-02,94.93,95.15,94.25,94.52,847037
SWKS,2014-12-02,64.84,66.25,64.03,65.8,4766915
SWK,2014-12-02,93.75,95.1,93.52,94.48,2297066
SYF,2014-12-02,28.94,29.305,28.8872,29.05,1091159
SYK,2014-12-02,93.21,94.93,93.2,94.66,1558382
SYMC,2014-12-02,26.37,26.46,26.15,26.3,4495085
SYY,2014-12-02,40.2,40.23,39.83,39.98,3471984
TAP,2014-12-02,75.7,76.73,75.7,76.55,2258000
TDG,2014-12-02,196.16,197.19,193.37,194.59,286529
TEL,2014-12-02,63.63,64.09,63.5,63.89,1182917
TGT,2014-12-02,72.53,73.4,72.38,73.07,4142617
TIF,2014-12-02,106.85,107.67,106.67,107.4,1196724
TJX,2014-12-02,65.3,65.69,64.7196,65.24,2701306
TMK,2014-12-02,53.2,53.46,52.735,53.45,1093157
TMO,2014-12-02,128.19,129.01,126.75,128.8,1323919
TPR,2014-12-02,36,36.17,34.94,35.19,8285851
TRIP,2014-12-02,72,76.97,71.75,76.68,5317340
TROW,2014-12-02,82.78,83.42,80.55,83.25,860096
TRV,2014-12-02,103.73,104.59,103.55,104.4,2103418
TSCO,2014-12-02,76.61,77.32,76.055,76.55,584923
TSN,2014-12-02,40.85,41.36,40.33,41.2,7635695
TSS,2014-12-02,32.94,33.6,32.94,33.53,1539458
TWX,2014-12-02,84.22,84.95,83.99,84.48,3010805
TXN,2014-12-02,54.33,54.65,54.03,54.56,4051117
TXT,2014-12-02,42.55,42.84,41.94,42.16,3351655
T,2014-12-02,34.89,35.01,34.17,34.29,36930521
UAA,2014-12-02,35,35.1145,34.56,34.735,3465994
UAL,2014-12-02,59.99,60.76,58.12,59.38,5597146
UDR,2014-12-02,30.67,30.99,30.47,30.97,1466752
UHS,2014-12-02,103.57,104.73,103.43,104.34,450156
ULTA,2014-12-02,125.21,125.6453,121.5,122,876929
UNH,2014-12-02,99,100,98.2,99.83,5297240
UNM,2014-12-02,33.04,33.34,32.96,33.28,1476901
UNP,2014-12-02,114.98,119.05,114.31,118.97,6429639
UPS,2014-12-02,110.33,111.16,110.04,110.41,3354027
URI,2014-12-02,107.19,109.35,107.07,108.74,1997358
USB,2014-12-02,43.63,44.07,43.63,44.07,5431634
UTX,2014-12-02,109.83,110.73,109.49,109.68,2753739
VAR,2014-12-02,88.75,88.95,87.715,87.92,849589
VFC,2014-12-02,74.26,74.5,73.64,74.21,1791689
VIAB,2014-12-02,74.3,74.78,74.1,74.14,3129565
VLO,2014-12-02,48.98,50.99,48.86,50.88,8538846
VMC,2014-12-02,64.63,65.48,64.43,65.41,1226676
VNO,2014-12-02,112.07,112.82,111.38,112.8,804814
VRSK,2014-12-02,62.15,62.865,62.12,62.55,795818
VRSN,2014-12-02,58.6,59,58.24,58.73,1202919
VRTX,2014-12-02,116.45,119.4,116.16,118.95,1168055
VTR,2014-12-02,71.79,72.64,71.37,72.48,3390389
VZ,2014-12-02,49.8,50.015,49.05,49.11,18141045
V,2014-12-02,64.7925,65.0625,64.5563,65.0025,8535316
WAT,2014-12-02,116.08,117.22,115.64,116.8,341681
WBA,2014-12-02,67.89,68.22,66.455,66.75,5975613
WDC,2014-12-02,102.18,103.23,101.74,102.72,1289261
WEC,2014-12-02,49.45,49.97,49.37,49.84,2273797
WFC,2014-12-02,53.75,54.44,53.75,54.22,12925278
WHR,2014-12-02,185.19,185.8,183.68,184.82,655288
WMB,2014-12-02,50.29,51.65,49.77,50.7,8961594
WMT,2014-12-02,86.27,86.7,85.93,86.4,6766310
WM,2014-12-02,48.73,49.12,48.6,48.81,3721573
WU,2014-12-02,18.22,18.35,18.2,18.28,4989449
WYNN,2014-12-02,174.32,175.6,173.4,174.25,1167121
WYN,2014-12-02,82.46,83.24,82.25,82.91,1189065
WY,2014-12-02,35.19,35.44,35.0678,35.36,1589502
XEC,2014-12-02,102.79,106.38,102.18,102.9,1980710
XEL,2014-12-02,34.48,34.83,34.17,34.66,3751995
XLNX,2014-12-02,45.19,45.84,45.05,45.81,1774069
XL,2014-12-02,35.35,35.52,35.32,35.39,1828366
XOM,2014-12-02,92.32,94.67,92.01,94.19,20885295
XRAY,2014-12-02,54.88,55.545,54.84,55.28,616156
XRX,2014-12-02,55.2,55.72,55.12,55.36,1262239
XYL,2014-12-02,38.5,38.76,37.97,38.02,964261
YUM,2014-12-02,77.42,78.39,77.14,78.36,3634241
ZBH,2014-12-02,111.74,114.975,111.65,114.43,1504922
ZION,2014-12-02,27.31,27.79,27.21,27.53,1770926
ZTS,2014-12-02,44.37,44.95,44.28,44.74,2500597
AAL,2014-12-03,47.74,48.47,46.925,48.24,8917697
AAPL,2014-12-03,115.75,116.35,115.11,115.93,43063440
AAP,2014-12-03,148.44,152.15,148.36,152.04,1046267
ABBV,2014-12-03,69.17,69.476,68.41,68.5,5821231
ABC,2014-12-03,91.99,92.39,91.715,91.99,1533075
ABT,2014-12-03,45.22,45.81,45.1,45.68,4993006
ACN,2014-12-03,86.4,86.6,85.78,86.52,1728442
ADBE,2014-12-03,73.64,73.64,72.8901,73.18,1576865
ADI,2014-12-03,54.95,56.88,54.95,56.51,6303223
ADM,2014-12-03,53.33,53.79,53.2,53.71,4796011
ADP,2014-12-03,85.49,86,84.99,85.94,1878416
ADSK,2014-12-03,60.54,61.48,60.54,61.45,1514466
ADS,2014-12-03,282.71,284.97,280.69,281.45,456095
AEE,2014-12-03,43.48,43.93,43.35,43.85,1383693
AEP,2014-12-03,58.44,58.62,58.06,58.51,2733491
AES,2014-12-03,13.81,14,13.465,13.81,10515948
AET,2014-12-03,88.41,89.815,88.41,89.68,2429281
AFL,2014-12-03,59.58,60.03,59.37,59.7,1431028
AGN,2014-12-03,264.24,266.45,262.86,265.84,2212568
AIG,2014-12-03,55.01,55.39,54.8,54.9,7323284
AIV,2014-12-03,37.31,37.4,36.88,36.94,964843
AIZ,2014-12-03,67.94,69.78,67.724,68.64,1266478
AJG,2014-12-03,48.01,48.2,47.48,48.15,648526
AKAM,2014-12-03,63.45,63.55,62.58,63.24,1476465
ALB,2014-12-03,59.16,61.6,58.84,61.4,1702611
ALGN,2014-12-03,57.39,57.39,55.96,56.32,938280
ALK,2014-12-03,55.38,56.83,55.275,56.76,1564233
ALLE,2014-12-03,54.56,55.08,54.41,54.69,1397947
ALL,2014-12-03,68.19,68.43,67.7,68.07,2425507
ALXN,2014-12-03,201.25,203.3,194.62,198.88,1128556
AMAT,2014-12-03,23.96,24.68,23.95,24.585,17468379
AMD,2014-12-03,2.71,2.82,2.69,2.74,18259992
AME,2014-12-03,51.23,52.21,50.74,51.9,929646
AMGN,2014-12-03,169.28,169.49,166.5,168.07,2372115
AMG,2014-12-03,201.27,203.89,200.88,203.63,395850
AMP,2014-12-03,132.78,133.67,132.16,133.44,800522
AMT,2014-12-03,102.5,102.59,101.68,101.68,1809367
AMZN,2014-12-03,325.73,326.77,314.36,316.5,5689904
ANDV,2014-12-03,77.23,77.97,76.5,76.82,3033523
ANSS,2014-12-03,83.31,83.57,82.9,83.13,486605
ANTM,2014-12-03,125.25,129.5,125.25,129.16,871118
AON,2014-12-03,92.53,93.85,92.11,93.76,1422744
AOS,2014-12-03,26.765,27.64,26.765,27.61,768090
APA,2014-12-03,63.59,65.58,63.12,64.3,6209524
APC,2014-12-03,79.83,81.89,79.62,80.67,5708762
APD,2014-12-03,143.65,145.7,143.42,145.38,942945
APH,2014-12-03,53.05,53.77,52.955,53.7,787858
ARE,2014-12-03,86.4,86.91,86.22,86.39,288746
ARNC,2014-12-03,51.93,52.215,51.48,51.63,5420640
ATVI,2014-12-03,21.17,21.54,20.77,21.48,8967595
AVB,2014-12-03,162.17,162.22,160.5,161.58,530859
AVGO,2014-12-03,93.03,95.51,93.03,95.13,3172741
AVY,2014-12-03,49.9,50.92,49.56,50.34,1705127
AWK,2014-12-03,52.56,52.9999,52.41,52.68,930440
AXP,2014-12-03,92.61,93.12,91.05,91.25,5914963
AYI,2014-12-03,138.31,140.6,138.17,139.75,321682
AZO,2014-12-03,585.46,593,585.46,590.55,354979
A,2014-12-03,41.98,42.37,41.82,42.23,2250275
BAC,2014-12-03,17.1,17.3,17.06,17.29,70104217
BAX,2014-12-03,73.11,73.85,72.93,73.73,3077591
BA,2014-12-03,132.65,133.28,131.43,131.97,4627532
BBT,2014-12-03,37.39,37.99,37.2902,37.96,3225477
BBY,2014-12-03,37.25,37.5,35.17,36.04,14808958
BDX,2014-12-03,140.77,140.8,139.9,140.37,868450
BEN,2014-12-03,57.57,58.09,57.38,58.03,1119768
BF.B,2014-12-03,46.75,46.8,45.58,46.125,2483366
BIIB,2014-12-03,328.52,347.74,328.52,347.34,4673971
BK,2014-12-03,40.21,40.81,40.17,40.4,3918782
BLK,2014-12-03,355.38,357.57,355.2,356.89,456647
BLL,2014-12-03,33.925,34.89,33.765,34.745,3835748
BMY,2014-12-03,59.26,59.756,58.915,59.03,4643955
BRK.B,2014-12-03,150.15,150.49,149.51,149.73,3004100
BSX,2014-12-03,12.96,13.06,12.94,13.04,7927702
BWA,2014-12-03,57.51,58.82,57.395,58.75,1506974
BXP,2014-12-03,131.25,131.43,130.34,131.08,1191358
CAG,2014-12-03,36.68,36.89,36.31,36.65,3331923
CAH,2014-12-03,82.17,82.48,81.79,81.95,1161569
CAT,2014-12-03,100.04,101.46,99.96,100.18,6930661
CA,2014-12-03,30.98,31.41,30.78,31.37,3528874
CBG,2014-12-03,33.29,33.4,31.95,32.96,4612232
CBOE,2014-12-03,59.49,60.64,59.24,60.35,919175
CBS,2014-12-03,54.33,55.485,53.98,55.23,6462065
CB,2014-12-03,114.82,115.85,114.36,115.68,1907611
CCI,2014-12-03,80.12,80.41,79.64,79.9,1951128
CCL,2014-12-03,42.63,43.16,42.4,43.03,5087008
CDNS,2014-12-03,18.52,18.63,18.31,18.49,3720832
CELG,2014-12-03,115.92,116.225,113.76,114.23,3572307
CERN,2014-12-03,64.17,64.37,63.62,64.24,785908
CFG,2014-12-03,24.33,24.59,24.19,24.23,1854537
CF,2014-12-03,53.634,54.798,53.5144,53.998,3803410
CHD,2014-12-03,37.92,37.981,37.605,37.835,1003694
CHK,2014-12-03,19.96,20.28,19.67,19.9,14483103
CHRW,2014-12-03,73.58,74.715,73.49,74.57,1479573
CHTR,2014-12-03,168.51,169.48,167.405,167.78,861139
CINF,2014-12-03,51.42,51.59,51.2,51.37,452665
CI,2014-12-03,103.84,104.55,103.46,104.03,1207945
CLX,2014-12-03,100.38,100.42,97.85,99.18,2702715
CL,2014-12-03,69.7,69.7,68.78,69.06,2409105
CMA,2014-12-03,46.34,47.16,46.27,46.87,2442513
CMCSA,2014-12-03,28.53,28.625,28.26,28.57,20757634
CME,2014-12-03,85.39,86.8,85.09,86.74,1424174
CMG,2014-12-03,656.84,661.5,651.14,651.27,391241
CMI,2014-12-03,148.68,151.25,147.31,150.6,2061688
CMS,2014-12-03,33.54,33.69,33.37,33.65,2312922
CNC,2014-12-03,49.435,50.915,49.02,50.84,1651530
CNP,2014-12-03,23.81,24.15,23.76,24.09,3589987
COF,2014-12-03,82.05,82.57,81.83,82.18,2333475
COG,2014-12-03,31.89,32.15,31.145,31.36,5999854
COL,2014-12-03,84.78,85.35,84.324,85.05,2043385
COO,2014-12-03,167.45,169.87,166.33,169.53,612589
COP,2014-12-03,69.66,71.22,69.28,70.8,11903955
COST,2014-12-03,142.98,143.3,141.98,142.69,1795877
COTY,2014-12-03,20.07,20.21,19.93,20,2143038
CPB,2014-12-03,44.44,44.48,43.01,43.79,5544943
CRM,2014-12-03,59.42,59.58,58.54,58.88,3062474
CSCO,2014-12-03,27.71,27.985,27.51,27.95,27864048
CSX,2014-12-03,36.58,37.44,36.56,37.26,9509090
CTAS,2014-12-03,72.61,73.19,72.2,73.13,411188
CTL,2014-12-03,40.62,40.87,39.8,40.06,4758746
CTSH,2014-12-03,54.43,54.7,54.21,54.44,2553187
CTXS,2014-12-03,66.01,66.01,64.985,65.37,1173432
CVS,2014-12-03,89.89,90.25,88.945,89.14,4430984
CVX,2014-12-03,114.74,114.82,113.15,113.71,8058904
CXO,2014-12-03,94,98.4,93.75,96.86,2493476
C,2014-12-03,54.47,55.28,54.31,55.21,21221482
DAL,2014-12-03,45.14,45.5,43.9,44.75,11034839
DE,2014-12-03,88.6,90.38,88.54,90.18,3632421
DFS,2014-12-03,65.33,65.7,64.92,65.18,1835665
DGX,2014-12-03,65.13,66.06,65.03,65.77,1568758
DG,2014-12-03,67.52,67.58,66.55,66.69,5165449
DHI,2014-12-03,25.34,25.57,25.07,25.1,5381943
DHR,2014-12-03,83.76,84.98,83.64,84.85,2563223
DISCA,2014-12-03,34.93,35.69,34.83,35.31,2701311
DISCK,2014-12-03,34.4,35.06,34.37,34.69,1234021
DISH,2014-12-03,74.15,75.53,72.81,74.42,4007207
DIS,2014-12-03,93.54,93.661,92.5,93.11,5492376
DLR,2014-12-03,69.3,69.47,68.56,68.74,687733
DLTR,2014-12-03,67.54,69.31,67.23,69.2,3745898
DOV,2014-12-03,76.89,77.51,76.722,76.93,3023069
DPS,2014-12-03,73.48,73.68,72.29,72.4,2776030
DRE,2014-12-03,19.43,19.44,19.28,19.38,2060389
DRI,2014-12-03,57.27,58.285,57.17,58.11,1819495
DTE,2014-12-03,82.19,82.54,81.53,82.45,950112
DUK,2014-12-03,82.12,82.46,81.52,81.97,2208003
DVA,2014-12-03,75.59,76.17,75.49,75.69,716935
DVN,2014-12-03,60.31,62.24,60.29,60.92,3800473
D,2014-12-03,72.82,73.065,72.217,72.58,1496704
EA,2014-12-03,43.44,46.23,43.44,45.99,7562659
EBAY,2014-12-03,55.03,55.03,54.5,54.81,5386547
ECL,2014-12-03,106.13,109.3,106.07,109.25,2633160
ED,2014-12-03,64.16,64.19,63.59,63.93,2341509
EFX,2014-12-03,80.35,81.56,80.01,81.39,719084
EIX,2014-12-03,64.21,64.27,63.53,64.21,1365077
EL,2014-12-03,73.99,74.69,73.49,74.61,2570054
EMN,2014-12-03,83.42,84.6,83.09,84.35,1405861
EMR,2014-12-03,63.8,64.62,63.64,64.48,5283998
EOG,2014-12-03,91.71,93.6,90.8,91.8,6243943
EQIX,2014-12-03,225.69,228.35,224.61,227.87,327109
EQR,2014-12-03,71.04,71.21,70.65,70.97,1054235
EQT,2014-12-03,90.1,90.805,89.64,90.06,1436622
ESRX,2014-12-03,84.32,84.735,84.195,84.3,3987473
ESS,2014-12-03,202.85,203.35,201.33,202.29,205641
ES,2014-12-03,51.14,51.27,50.86,51.22,1558000
ETFC,2014-12-03,22.6,23.06,22.396,23.04,2435183
ETN,2014-12-03,68.85,70.5,68.81,70.21,3183803
ETR,2014-12-03,83.7,83.86,83.1,83.47,1033696
EW,2014-12-03,66.325,66.4021,65.58,65.73,1329230
EXC,2014-12-03,36.69,36.85,35.81,36.22,6846376
EXPD,2014-12-03,45.5,46,45.3601,45.72,1360740
EXPE,2014-12-03,87.68,88.9,87.19,88.59,2429114
EXR,2014-12-03,59.62,60.29,59.3,60.12,812101
FAST,2014-12-03,45.01,46.28,45.01,46.26,2296230
FBHS,2014-12-03,45.26,45.67,45,45.61,575705
FB,2014-12-03,75.38,75.73,74.4,74.88,16689857
FCX,2014-12-03,26.13,26.89,26.06,26.7,14662664
FDX,2014-12-03,180.7,180.7,179.49,180.04,1696044
FE,2014-12-03,36.98,37.17,36.735,36.95,2618095
FFIV,2014-12-03,127.76,131.39,127.76,130.95,823423
FISV,2014-12-03,71.24,71.5,70.87,71.47,1280798
FIS,2014-12-03,61.34,61.83,61.2,61.74,702771
FITB,2014-12-03,19.95,20.12,19.89,20.08,6115530
FLIR,2014-12-03,31.07,31.79,30.97,31.34,1981081
FLR,2014-12-03,62,63.69,62,62.91,2334480
FLS,2014-12-03,60.21,62.64,60.01,62.26,3104245
FL,2014-12-03,56.6,57.63,56.6,57.51,1688528
FMC,2014-12-03,53.99,55.11,53.7,55.04,1883999
FOXA,2014-12-03,37.22,37.43,36.98,37.25,9897088
FOX,2014-12-03,36,36,35.52,35.67,3108254
FRT,2014-12-03,132.53,133.18,132.11,132.68,283295
FTI,2014-12-03,47.85,48.48,47.55,47.89,3178290
F,2014-12-03,15.88,16.13,15.88,16.01,37561091
GD,2014-12-03,144.75,145.385,144.33,145.13,1980527
GE,2014-12-03,26.16,26.47,26.09,26.38,34360877
GGP,2014-12-03,27.26,27.31,27.01,27.1,3216361
GILD,2014-12-03,103.04,103.08,99.86,100.88,17620754
GIS,2014-12-03,52.9,53.45,52.655,53.04,4708044
GLW,2014-12-03,21.02,21.685,20.97,21.54,14731876
GM,2014-12-03,33.37,33.78,33.35,33.64,11648462
GOOGL,2014-12-03,537.5,541.405,535.21,536.97,1623977
GOOG,2014-12-03,531.44,535.996,529.26,531.32,1279288
GPC,2014-12-03,102.1,103.48,102.1,103.45,676279
GPN,2014-12-03,42.53,42.92,42.295,42.865,655566
GPS,2014-12-03,39.86,40.775,39.66,40.6,4286998
GRMN,2014-12-03,56.55,56.95,55.93,56.86,801892
GS,2014-12-03,189.75,191.82,189.33,190.95,3049585
GT,2014-12-03,27.28,27.89,27.22,27.47,3758908
GWW,2014-12-03,244.62,248.57,243.97,248.57,798617
HAL,2014-12-03,41.19,41.84,40.63,40.75,33376483
HAS,2014-12-03,57.31,57.62,56.84,57.08,905575
HBAN,2014-12-03,10.02,10.16,10.01,10.15,5684748
HBI,2014-12-03,28.2225,28.7175,28.14,28.675,1932968
HCA,2014-12-03,69.39,70.705,69.24,70.6,3527996
HCN,2014-12-03,75.12,75.43,74.37,74.88,1612320
HCP,2014-12-03,45.52,45.57,45.13,45.46,2549754
HD,2014-12-03,98.1,98.7399,98.04,98.59,4358974
HES,2014-12-03,75.42,77.46,75.39,76.81,4171237
HIG,2014-12-03,41.28,41.62,41.16,41.53,2331204
HII,2014-12-03,107.68,109.45,107.39,109.28,192080
HOG,2014-12-03,68.28,69.61,68.28,69.14,1133563
HOLX,2014-12-03,26.48,26.67,26.43,26.63,656203
HON,2014-12-03,98.14,100.06,98.14,99.97,2694797
HP,2014-12-03,69.22,70.69,68.83,69.99,1845070
HRB,2014-12-03,34.4,35.09,34,34.47,4298951
HRL,2014-12-03,26.285,26.415,26.12,26.37,2107188
HRS,2014-12-03,70.43,71.09,68.44,70.36,3528999
HSIC,2014-12-03,68.46,69.2,68.185,68.44,782478
HST,2014-12-03,23.52,23.67,23.435,23.58,4795483
HSY,2014-12-03,100.41,100.47,99.44,99.89,691839
HUM,2014-12-03,141.12,144.3,140.56,141.71,1475422
IBM,2014-12-03,162.47,164.52,162,164.52,6434994
ICE,2014-12-03,44.856,45.312,44.752,45.266,3474055
IDXX,2014-12-03,74.5,74.525,73.685,74.325,578562
IFF,2014-12-03,102.2,102.92,101.66,102.76,423097
ILMN,2014-12-03,188.71,191.9546,187.0301,191.25,1121744
INCY,2014-12-03,74.92,74.93,72.99,74.66,718787
INFO,2014-12-03,25.32,25.44,24.95,25.1,389223
INTC,2014-12-03,37.68,37.886,37.41,37.43,30660821
INTU,2014-12-03,93.24,94.01,93.02,93.7,1087976
IPG,2014-12-03,20.47,20.59,20.42,20.53,1928457
IP,2014-12-03,53.81,54.4799,53.76,54.31,2365513
IQV,2014-12-03,57.78,58.45,57.4534,58.25,696332
IRM,2014-12-03,38.35,38.58,37.345,37.5,4226554
IR,2014-12-03,63.06,64.45,62.98,63.81,1642565
ISRG,2014-12-03,170.5698,173.2698,170.2965,172.8698,476298
ITW,2014-12-03,95.27,96.92,95.2,96.8,1794746
IT,2014-12-03,85.12,85.39,83.37,84.8,479655
IVZ,2014-12-03,40.48,40.67,40.38,40.44,1736732
JBHT,2014-12-03,81.19,81.59,80.95,81.15,494146
JCI,2014-12-03,45.4136,45.822,45.2879,45.4974,2726990
JEC,2014-12-03,46.95,47.96,46.73,46.79,1572385
JNJ,2014-12-03,108.54,108.99,107.65,107.72,8957411
JNPR,2014-12-03,21.63,22.33,21.59,22.31,5782169
JPM,2014-12-03,60.96,61.62,60.81,61.54,12115506
JWN,2014-12-03,75.77,76.51,75.4,76.33,814238
KEY,2014-12-03,13.2,13.37,13.19,13.32,8244295
KIM,2014-12-03,25.55,25.65,25.38,25.45,2934919
KLAC,2014-12-03,68.97,71.2099,68.71,71.02,2272443
KMB,2014-12-03,115.07,115.19,113.85,114.7,2856345
KMI,2014-12-03,41.67,42.16,41.5,41.83,58148454
KMX,2014-12-03,56.53,58.9,56.53,58.73,1870492
KORS,2014-12-03,74.15,75.82,73.98,75.73,2645694
KO,2014-12-03,44.42,44.44,43.76,43.8,15246481
KR,2014-12-03,29.825,29.86,29.27,29.33,9098448
KSS,2014-12-03,57.04,58.24,56.8501,58.21,3034629
KSU,2014-12-03,119.3,120.57,119.09,120.24,967552
K,2014-12-03,66.41,66.62,66.04,66.38,1774781
LB,2014-12-03,81.25,82.35,80.6,82.18,1125312
LEG,2014-12-03,41.93,42.39,41.86,42,921185
LEN,2014-12-03,45.7255,46.1667,45.3333,45.3823,2356223
LH,2014-12-03,104.93,106,104.22,105.77,1455096
LKQ,2014-12-03,28.91,29.61,28.73,29.56,961597
LLL,2014-12-03,123.09,125.5,122.68,125.1,837094
LLY,2014-12-03,70.28,71.16,70,71.13,6423409
LMT,2014-12-03,190.2,190.6699,189.65,189.68,1390401
LNC,2014-12-03,56.31,56.87,56.17,56.43,1495837
LNT,2014-12-03,31.805,31.995,31.7,31.985,1001740
LOW,2014-12-03,63.78,64.54,63.69,64.3,4216778
LRCX,2014-12-03,82.83,84.63,82.77,84.2,1593738
LUK,2014-12-03,22.58,23.14,22.5,23.07,3010347
LUV,2014-12-03,40.64,41.16,40.02,41.05,8187788
LYB,2014-12-03,77.6,80.17,77.06,78.72,7430700
L,2014-12-03,41.19,41.48,41.07,41.21,994141
MAA,2014-12-03,72.65,72.81,72.19,72.32,229634
MAC,2014-12-03,80.1,80.31,79.445,79.91,976008
MAR,2014-12-03,77.5,78.49,77.2001,78.14,1400330
MAS,2014-12-03,24.4,24.77,24.36,24.73,4332137
MAT,2014-12-03,30.51,30.68,30.04,30.27,5079063
MA,2014-12-03,88.21,89.24,87.68,88.32,6086291
MCD,2014-12-03,94.8,95.565,94.78,95.5,5324034
MCHP,2014-12-03,44.94,46.75,44.93,46.59,3194850
MCK,2014-12-03,210.61,211.92,209.79,211.5,711497
MCO,2014-12-03,100.28,101.02,99.95,100.17,1093829
MDLZ,2014-12-03,38.82,38.97,38.15,38.67,9641441
MDT,2014-12-03,74.21,75.04,74.14,74.84,7224565
MET,2014-12-03,55.21,55.57,54.97,55.4,4137527
MGM,2014-12-03,21.81,22.225,21.77,22.13,7865724
MHK,2014-12-03,152.87,153.67,152.0901,152.88,600455
MKC,2014-12-03,73.8,73.8,72.99,73.33,482506
MLM,2014-12-03,118.21,121.95,118.21,119.94,915538
MMC,2014-12-03,56.96,57.55,56.88,57.5,1683573
MMM,2014-12-03,161.1,162.44,160.17,162.26,3040255
MNST,2014-12-03,36.4766,36.52,35.2833,35.6533,7138557
MON,2014-12-03,118.74,120.91,118.54,120.86,2741905
MOS,2014-12-03,44.81,45.95,44.69,45.84,2927217
MO,2014-12-03,50.51,51.25,50.4,51.19,9451620
MPC,2014-12-03,47.09,48.56,47.09,48.01,6801004
MRK,2014-12-03,60.76,60.93,60.31,60.58,9730490
MRO,2014-12-03,30.1,31.01,29.82,30.53,9051791
MSFT,2014-12-03,48.44,48.5,47.805,48.08,23534752
MSI,2014-12-03,65.51,65.76,65.24,65.32,1865248
MS,2014-12-03,35.7,36.55,35.68,36.52,9147370
MTB,2014-12-03,125.11,127.57,125.11,127,754361
MTD,2014-12-03,293.57,298.65,293,298.43,91695
MU,2014-12-03,35.9,36.35,35.74,36.1,29011484
MYL,2014-12-03,58.01,58.57,57.52,58.23,3273833
M,2014-12-03,63.32,63.75,62.75,63.66,2805638
NAVI,2014-12-03,20.87,21.03,20.52,20.9,2045715
NBL,2014-12-03,50.86,52.36,50.53,52.14,4357523
NCLH,2014-12-03,44.37,44.67,43.78,44.34,873532
NDAQ,2014-12-03,45.08,45.57,44.875,45.535,532504
NEE,2014-12-03,104.79,105.35,104.04,104.39,1606472
NEM,2014-12-03,19.39,19.835,19.3,19.63,7863809
NFLX,2014-12-03,50.2214,50.7314,49.1814,50.7314,13831902
NFX,2014-12-03,26.77,28.06,26.49,27.19,4023421
NI,2014-12-03,41.8,42.07,41.61,42.02,1630796
NKE,2014-12-03,49.08,49.3,48.76,49.25,3792700
NLSN,2014-12-03,42.69,43.815,42.16,43.76,4520001
NOC,2014-12-03,140.56,141.94,140.3254,140.97,1167177
NOV,2014-12-03,66.57,67.74,66,67.58,4359374
NRG,2014-12-03,30.73,30.73,28.68,29.32,11289195
NSC,2014-12-03,109.65,111.93,109.62,111.89,2570585
NTAP,2014-12-03,42.1,43.17,42,43.14,2426431
NTRS,2014-12-03,67.24,67.865,67.0055,67.84,718386
NUE,2014-12-03,53.39,55.02,53.37,54.97,1828024
NVDA,2014-12-03,20.71,21.15,20.65,21.14,7111426
NWL,2014-12-03,35.88,36.38,35.81,36.33,2698370
NWSA,2014-12-03,15.72,15.81,15.62,15.79,4387713
NWS,2014-12-03,15.29,15.29,15.12,15.25,2691711
OKE,2014-12-03,52.97,55.26,52.8,53.22,4531201
OMC,2014-12-03,78.04,78.085,77.63,77.92,1017318
ORCL,2014-12-03,41.94,42.14,41.635,42.06,10326752
ORLY,2014-12-03,184.35,188.88,184.2,188.67,1114032
OXY,2014-12-03,81.34,83.19,80.67,83.1,9073081
O,2014-12-03,46.49,46.58,46.21,46.28,1010548
PAYX,2014-12-03,47.47,47.485,47.25,47.38,2155633
PBCT,2014-12-03,14.65,14.795,14.6,14.77,1414142
PCAR,2014-12-03,68.87,70.82,68.35,70.76,2982143
PCG,2014-12-03,51.5,51.55,50.84,51,3803975
PCLN,2014-12-03,1138.69,1141,1126.5,1130.17,654563
PDCO,2014-12-03,48.24,48.62,48.2,48.59,848861
PEG,2014-12-03,41.38,41.53,40.66,41.14,6789651
PEP,2014-12-03,99.7,99.7,98.18,98.32,4943770
PFE,2014-12-03,31.5,31.78,31.3125,31.75,31455565
PFG,2014-12-03,53.13,53.59,53.04,53.3,1134899
PGR,2014-12-03,27.2,27.41,27.15,27.21,4923212
PG,2014-12-03,90.84,90.97,89.64,90,6465627
PHM,2014-12-03,21.62,22.03,21.45,21.47,7400897
PH,2014-12-03,129.19,131.78,129.17,131.49,967902
PKG,2014-12-03,74.78,76.8,74.66,76.59,1003007
PKI,2014-12-03,45,45.3,44.8,44.85,569031
PLD,2014-12-03,42.59,42.84,42.46,42.71,3050238
PM,2014-12-03,87.15,87.68,86.77,87.65,3867038
PNC,2014-12-03,87.5,88.4,87.44,88.33,1720658
PNR,2014-12-03,63.01,64.51,62.7201,64.41,1433850
PNW,2014-12-03,64.93,66.68,64.54,65.33,3864917
PPG,2014-12-03,109.8,111.815,109.565,111.63,1591502
PPL,2014-12-03,35.85,35.98,35.76,35.9,5829208
PRGO,2014-12-03,157.71,159.66,157.01,159.58,581664
PRU,2014-12-03,86.02,86.82,85.13,86.65,2860992
PSA,2014-12-03,185.89,186.71,184.74,186.13,567951
PSX,2014-12-03,73.81,75.26,73.79,74.83,3270568
PVH,2014-12-03,121.9,124.4,121.58,124.4,1632708
PWR,2014-12-03,29.28,29.98,29.16,29.77,2759012
PXD,2014-12-03,147.36,153.7975,147.13,150.73,2382242
PX,2014-12-03,127.77,129.91,127.25,129.7,1240821
QCOM,2014-12-03,73.63,74.84,73.44,74.37,13143718
RCL,2014-12-03,76.59,78.22,76.49,77.82,6004197
REGN,2014-12-03,422.22,425.28,415.52,424.41,488825
REG,2014-12-03,61.89,62.21,61.68,62.14,430643
RE,2014-12-03,174.15,175.86,173.88,174.18,312119
RF,2014-12-03,9.85,9.98,9.8,9.96,9670049
RHI,2014-12-03,56.13,56.55,55.95,56.28,1724163
RHT,2014-12-03,61.37,62.54,61.37,62.14,1220665
RJF,2014-12-03,56.18,56.7,56.07,56.6,622776
RL,2014-12-03,180.55,183.4,180.05,183.28,634024
RMD,2014-12-03,53.47,54.05,53.35,54.02,543540
ROK,2014-12-03,116.21,118.32,116.21,117.93,1393528
ROP,2014-12-03,157.18,159.76,157.12,159.65,391680
ROST,2014-12-03,44.735,45.535,44.645,45.425,2332444
RRC,2014-12-03,64.54,65.56,63.9,64.48,1678686
RSG,2014-12-03,39.14,39.26,39.05,39.21,2207405
RTN,2014-12-03,107.09,108,106.77,107.64,1856902
SBAC,2014-12-03,116.4,117.384,115.35,116.34,1396533
SBUX,2014-12-03,40.21,40.375,40.035,40.235,11201396
SCG,2014-12-03,57.54,57.77,57.19,57.54,710910
SCHW,2014-12-03,28.2,29.12,28.19,29.03,8952159
SEE,2014-12-03,39.47,39.945,39.41,39.9,1647508
SHW,2014-12-03,243.14,246.75,243.14,246.45,665322
SIG,2014-12-03,126.94,128.4,126.16,128.33,540719
SJM,2014-12-03,103.05,103.05,101.78,101.92,467539
SLB,2014-12-03,85.77,87.17,85.1,86.76,11472764
SLG,2014-12-03,118.1,118.84,117.59,118.78,716435
SNA,2014-12-03,135.9,137.77,135.54,137.51,291567
SNI,2014-12-03,79.08,82.78,78.68,80.52,2278609
SNPS,2014-12-03,42.31,43.5,42.31,43,779225
SO,2014-12-03,48.06,48.14,47.72,47.9,4661541
SPGI,2014-12-03,93.2,93.57,92.71,93.03,638788
SPG,2014-12-03,181.89,182.25,180.9,181.6,1026089
SRCL,2014-12-03,129.66,130.715,128.03,130.58,320603
SRE,2014-12-03,110.54,110.97,110.24,110.77,968382
STI,2014-12-03,39.44,39.89,39.37,39.85,2187380
STT,2014-12-03,77.34,78.515,77.34,78.35,1878865
STX,2014-12-03,67.21,67.53,65.81,66.85,4078053
STZ,2014-12-03,94.26,94.72,92.9601,93.73,972870
SWKS,2014-12-03,66.02,66.84,65.0351,66.67,3870029
SWK,2014-12-03,94.35,95.57,94.33,95.36,840630
SYF,2014-12-03,29.12,29.14,28.9,29,730226
SYK,2014-12-03,94.62,94.64,93.95,94.51,1108488
SYMC,2014-12-03,26.24,26.51,26.19,26.45,3209988
SYY,2014-12-03,39.93,40.02,39.77,39.96,2573154
TAP,2014-12-03,76.3,76.3,73.17,73.69,4422139
TDG,2014-12-03,195.15,196.02,194.02,195.35,249465
TEL,2014-12-03,64.01,64.76,63.95,64.67,1269888
TGT,2014-12-03,73,73.83,72.5908,73.33,6699986
TIF,2014-12-03,106.98,107.55,106.51,107.19,1502394
TJX,2014-12-03,66.08,66.37,65.48,65.86,3620266
TMK,2014-12-03,53.44,53.7,52.74,53.66,1635447
TMO,2014-12-03,128.7,129.37,128.47,128.92,1178262
TPR,2014-12-03,34.73,35.12,34.51,35.09,5648905
TRIP,2014-12-03,75.62,76.86,75.31,75.73,3306622
TROW,2014-12-03,83.16,83.88,83.06,83.74,947165
TRV,2014-12-03,104.24,105.3,104,105.19,2388705
TSCO,2014-12-03,76.66,79.08,76.37,78.64,1784245
TSN,2014-12-03,41.26,41.56,40.31,41.5,6308093
TSS,2014-12-03,33.33,33.65,33.33,33.54,768130
TWX,2014-12-03,84.13,84.35,83.62,83.87,3574872
TXN,2014-12-03,54.86,55.68,54.55,55.62,5493611
TXT,2014-12-03,42.25,43.32,42.06,43.22,4358926
T,2014-12-03,34.25,34.255,33.92,34,30742679
UAA,2014-12-03,34.915,34.98,34.6,34.94,2917292
UAL,2014-12-03,59.53,60.21,57.89,59.29,4098407
UDR,2014-12-03,30.97,31.01,30.62,30.73,1373008
UHS,2014-12-03,104.29,105.89,104.29,105.86,588070
ULTA,2014-12-03,122.33,125.34,121.87,124.68,992221
UNH,2014-12-03,99.88,101.33,99.7,100.8,6689029
UNM,2014-12-03,33.36,33.635,32.615,33.14,3947528
UNP,2014-12-03,119.35,121.39,119.29,120.95,4917475
UPS,2014-12-03,110.78,111.22,110.31,110.9,3430889
URI,2014-12-03,109.57,113.21,108.91,112.51,1803347
USB,2014-12-03,44.16,44.54,44.16,44.53,5529700
UTX,2014-12-03,109.9,111.42,109.58,110.99,3411382
VAR,2014-12-03,87.54,88.02,87.05,87.68,622776
VFC,2014-12-03,73.97,74.64,73.89,74.57,1164290
VIAB,2014-12-03,74.03,75.11,73.77,75.05,4591103
VLO,2014-12-03,50.97,52.1,50.94,51.72,9364982
VMC,2014-12-03,65.63,67.11,65.46,67.07,1175447
VNO,2014-12-03,112.6,112.71,111.44,112.17,827319
VRSK,2014-12-03,62.46,62.9,62.15,62.66,373256
VRSN,2014-12-03,58.46,59.31,58.305,58.65,1036274
VRTX,2014-12-03,120.2,121.878,119,120.18,1083698
VTR,2014-12-03,72.44,72.51,71.96,72.34,2018130
VZ,2014-12-03,49.02,49.02,48.28,48.79,22429242
V,2014-12-03,64.91,65.47,64.6725,65.4,9382216
WAT,2014-12-03,116.28,117.3,115.62,116.98,284907
WBA,2014-12-03,67,67.79,67,67.38,3426778
WDC,2014-12-03,102.95,103.38,102.11,103.14,1080134
WEC,2014-12-03,49.87,49.97,49.53,49.93,1565586
WFC,2014-12-03,54.17,54.61,54.1,54.39,14781293
WHR,2014-12-03,185.25,189.46,185.02,189.41,709987
WMB,2014-12-03,50.42,51.47,50.13,51.12,5935248
WMT,2014-12-03,85.95,86,84.68,84.94,6374338
WM,2014-12-03,48.58,49.26,48.5,49.16,4255147
WU,2014-12-03,18.32,18.49,18.275,18.48,5116056
WYNN,2014-12-03,170.57,172.21,168.81,169.57,2206478
WYN,2014-12-03,82.75,83.87,82.71,83.64,1217161
WY,2014-12-03,35.38,35.5,35.205,35.43,2227374
XEC,2014-12-03,103.81,110.29,103.22,108.17,2233443
XEL,2014-12-03,34.63,34.82,34.42,34.78,3330964
XLNX,2014-12-03,45.5,46.93,45.17,46.85,5606099
XL,2014-12-03,35.44,35.73,35.4,35.68,1477355
XOM,2014-12-03,94.67,95.33,94,94.95,16220449
XRAY,2014-12-03,55.22,55.89,55.16,55.65,681131
XRX,2014-12-03,55.36,56.88,55.316,56.84,2672744
XYL,2014-12-03,38.01,38.99,38.01,38.89,697054
YUM,2014-12-03,78.53,78.57,76.98,77.64,3014968
ZBH,2014-12-03,114.31,114.41,113.26,113.65,978397
ZION,2014-12-03,27.46,28.06,27.44,27.86,1701211
ZTS,2014-12-03,44.74,45.01,44.39,44.88,2008310
AAL,2014-12-04,49.6,50.27,49.32,49.65,15233774
AAPL,2014-12-04,115.77,117.2,115.29,115.49,42155776
AAP,2014-12-04,152.42,153.53,150.66,153.25,806361
ABBV,2014-12-04,68.35,69.86,68.29,69.57,7670135
ABC,2014-12-04,91.87,92.645,91.68,91.95,1444872
ABT,2014-12-04,45.66,45.95,45.25,45.49,6377918
ACN,2014-12-04,86.41,86.56,85.93,86.34,1724428
ADBE,2014-12-04,73.09,73.23,72.4,73.03,1428212
ADI,2014-12-04,56.46,56.7,55.99,56.62,3140256
ADM,2014-12-04,53.27,53.91,52.55,52.78,3949012
ADP,2014-12-04,86.06,86.42,85.73,86.055,1553066
ADSK,2014-12-04,61.14,61.53,60.83,61.09,1020687
ADS,2014-12-04,281.37,281.37,277.24,278.66,459517
AEE,2014-12-04,43.87,43.97,43.32,43.58,1566517
AEP,2014-12-04,58.52,58.78,58.06,58.44,2159840
AES,2014-12-04,13.82,13.87,13.605,13.74,3592623
AET,2014-12-04,89.4,89.68,88.36,89.19,2580878
AFL,2014-12-04,59.72,59.72,59,59.43,1495994
AGN,2014-12-04,266.35,267.97,265.78,267.5,2383223
AIG,2014-12-04,54.69,55.32,54.65,55.17,5442790
AIV,2014-12-04,36.84,37.165,36.74,37.1,828934
AIZ,2014-12-04,68.45,69.25,68.45,69,706221
AJG,2014-12-04,48.11,48.65,48.02,48.65,615026
AKAM,2014-12-04,63.33,64.32,63.02,64.23,1428488
ALB,2014-12-04,61.17,61.8,60.54,61.8,1279755
ALGN,2014-12-04,56.39,56.74,56,56.33,665040
ALK,2014-12-04,58.03,58.76,56.48,56.74,2197237
ALLE,2014-12-04,54.72,54.9899,54.395,54.59,571435
ALL,2014-12-04,68.12,68.66,68.06,68.39,2551397
ALXN,2014-12-04,196.25,199.9716,195.55,197.66,512866
AMAT,2014-12-04,24.62,24.85,24.29,24.4,10152666
AMD,2014-12-04,2.75,2.75,2.66,2.69,15542199
AME,2014-12-04,51.72,51.96,51.5,51.74,687256
AMGN,2014-12-04,167.54,168.76,166.45,166.55,3359866
AMG,2014-12-04,203.65,203.65,201.39,202.85,296301
AMP,2014-12-04,132.7,133.7,132.35,133.6,580742
AMT,2014-12-04,101.56,101.97,101.26,101.61,1633583
AMZN,2014-12-04,315.53,318.59,313.47,316.93,3296642
ANDV,2014-12-04,76.82,78.33,75.8,78.07,2553570
ANSS,2014-12-04,83,83.25,82.37,83.11,475796
ANTM,2014-12-04,128.39,129.49,126.56,127.64,1694585
AON,2014-12-04,93.49,95.4197,93.49,94.64,3012256
AOS,2014-12-04,27.6,27.6,27.265,27.51,1055196
APA,2014-12-04,63.36,64.19,62.78,63.25,5625970
APC,2014-12-04,79.5,79.97,78.26,79.38,5704794
APD,2014-12-04,144.99,146.31,144.23,145.8,826012
APH,2014-12-04,53.63,53.87,53.28,53.69,568627
ARE,2014-12-04,86.85,88.3,86.05,88.12,622327
ARNC,2014-12-04,51.99,52.35,51.45,51.72,4583075
ATVI,2014-12-04,21.48,21.98,21.48,21.77,8245885
AVB,2014-12-04,161.92,162.22,161.14,162.02,615735
AVGO,2014-12-04,101.55,103.78,99.51,103.07,6200379
AVY,2014-12-04,50.06,50.46,49.24,49.62,1115173
AWK,2014-12-04,52.74,52.85,52.25,52.45,753180
AXP,2014-12-04,91.85,91.85,91.19,91.83,4000235
AYI,2014-12-04,139.37,141.39,138.97,140.74,276400
AZO,2014-12-04,588,592.895,586.09,588.07,299490
A,2014-12-04,42.15,42.68,42.02,42.27,1346823
BAC,2014-12-04,17.24,17.34,17.13,17.21,49773593
BAX,2014-12-04,73.39,73.62,73.02,73.57,2202213
BA,2014-12-04,131.97,132.52,130.918,131.32,2805880
BBT,2014-12-04,37.94,37.97,37.57,37.92,3322036
BBY,2014-12-04,36.75,36.91,35.9,36.08,5716007
BDX,2014-12-04,140.54,142.56,139.88,140.68,1194729
BEN,2014-12-04,57.97,58,57.26,57.96,1444240
BF.B,2014-12-04,45.93,46.355,45.215,45.465,1905826
BIIB,2014-12-04,345.88,350.8943,337.54,341.18,2538444
BK,2014-12-04,40.26,40.5,40.1,40.38,3025572
BLK,2014-12-04,355.41,360.99,354.34,360.71,582083
BLL,2014-12-04,34.745,35.2475,34.53,34.905,3952350
BMY,2014-12-04,59.06,59.43,58.6,58.89,4427204
BRK.B,2014-12-04,149.96,150.15,149.23,150.05,2418500
BSX,2014-12-04,13.04,13.04,12.76,12.78,7584051
BWA,2014-12-04,58.73,58.73,57.81,58.03,1211700
BXP,2014-12-04,131.25,131.79,130.41,131.52,872390
CAG,2014-12-04,36.63,36.79,36.3821,36.51,1851716
CAH,2014-12-04,82.01,82.26,81.37,82.23,1184962
CAT,2014-12-04,99.69,100.87,99.51,99.67,3406371
CA,2014-12-04,31.36,31.4,30.87,30.875,4525849
CBG,2014-12-04,33,33.1,32.47,32.95,3567013
CBOE,2014-12-04,60.32,60.68,59.93,60.57,482264
CBS,2014-12-04,54.92,55.0168,54.45,54.85,4472306
CB,2014-12-04,116.08,116.38,115.53,116.13,1343691
CCI,2014-12-04,79.98,80.14,79.73,79.95,1821207
CCL,2014-12-04,43.07,43.59,42.89,43.58,3975229
CDNS,2014-12-04,18.52,18.62,18.44,18.57,2149935
CELG,2014-12-04,113.79,114.629,112.9301,113.63,3102947
CERN,2014-12-04,64.06,64.58,63.58,63.88,610989
CFG,2014-12-04,24.32,24.56,24.09,24.4,1433907
CF,2014-12-04,54.23,54.394,53.506,53.666,2442590
CHD,2014-12-04,37.89,38.17,37.745,38.16,1527202
CHK,2014-12-04,19.63,19.88,19.28,19.5,8941790
CHRW,2014-12-04,74.57,74.9,73.99,74.45,1145319
CHTR,2014-12-04,167.94,167.94,165.5,166.5,988884
CINF,2014-12-04,51.24,51.45,51.19,51.4,513523
CI,2014-12-04,104,104.11,102.455,103.19,1184018
CLX,2014-12-04,99.54,99.91,98.29,99.61,2177532
CL,2014-12-04,69.06,69.57,68.83,69.45,3076924
CMA,2014-12-04,46.74,47.25,46.54,47.2,1552868
CMCSA,2014-12-04,28.425,28.615,28.05,28.1875,30111662
CME,2014-12-04,86.43,87.26,86.24,87.24,1318802
CMG,2014-12-04,652.53,665.8,651.53,663.97,377953
CMI,2014-12-04,149.95,150.6,149.1,149.96,1243822
CMS,2014-12-04,33.71,33.82,33.445,33.63,2189555
CNC,2014-12-04,50.84,50.85,50.239,50.435,1079652
CNP,2014-12-04,24.06,24.17,23.87,23.92,4794276
COF,2014-12-04,81,82.19,81,82.09,2925329
COG,2014-12-04,31.07,31.68,30.8,31.1,6752874
COL,2014-12-04,85.19,85.3997,84.35,84.59,1154994
COO,2014-12-04,169.44,170.225,167.14,168.77,575581
COP,2014-12-04,70.16,70.43,68.68,69.31,10716385
COST,2014-12-04,143.49,143.49,142.02,143.02,1324093
COTY,2014-12-04,19.84,20.15,19.84,19.99,639227
CPB,2014-12-04,43.94,44.09,43.41,43.65,3321934
CRM,2014-12-04,58.66,59.12,58.54,58.95,3101407
CSCO,2014-12-04,27.92,27.985,27.58,27.77,23801217
CSX,2014-12-04,37.3,37.53,36.37,36.54,7566127
CTAS,2014-12-04,72.91,73.43,72.57,72.82,414441
CTL,2014-12-04,40.03,40.28,39.68,40.05,3527638
CTSH,2014-12-04,54.39,54.49,53.34,53.52,3142061
CTXS,2014-12-04,65.37,65.78,65.085,65.78,2046585
CVS,2014-12-04,89.52,89.97,89.04,89.84,4144483
CVX,2014-12-04,113.08,113.08,111.01,112.28,8242715
CXO,2014-12-04,93.78,97.02,93.03,96.88,1590528
C,2014-12-04,54.97,55.43,54.69,55.18,21937903
DAL,2014-12-04,46.07,46.94,45.55,46.42,14773181
DE,2014-12-04,89.87,89.95,88.89,89.57,2059519
DFS,2014-12-04,65.16,65.27,64.71,64.96,1793965
DGX,2014-12-04,65.64,65.89,64.16,64.6,2380304
DG,2014-12-04,65.51,68.92,65.41,67.79,6986464
DHI,2014-12-04,25.1,25.13,24.54,24.57,7956030
DHR,2014-12-04,84.44,84.68,84.02,84.58,2020173
DISCA,2014-12-04,35.24,35.31,34.31,34.43,2671621
DISCK,2014-12-04,34.58,34.74,33.79,33.94,1231897
DISH,2014-12-04,72.93,73.28,72.13,72.93,3216070
DIS,2014-12-04,93.61,93.63,92.565,93.23,6049063
DLR,2014-12-04,68.88,68.88,68.16,68.53,992799
DLTR,2014-12-04,69.07,69.65,69.03,69.27,2118832
DOV,2014-12-04,76.59,76.69,75.64,75.94,1892961
DPS,2014-12-04,72.46,72.7999,71.97,72.12,1792958
DRE,2014-12-04,19.39,19.43,19.23,19.4,2822918
DRI,2014-12-04,58.16,58.34,57.74,57.85,1045598
DTE,2014-12-04,82.48,82.91,82,82.65,896873
DUK,2014-12-04,82.01,82.48,81.77,82.35,2534615
DVA,2014-12-04,75.65,75.85,75.28,75.3,766348
DVN,2014-12-04,60.34,60.34,59.27,59.52,3995592
D,2014-12-04,72.59,73.05,72.17,72.74,1735820
EA,2014-12-04,45.8,46.98,45.48,46.49,6628390
EBAY,2014-12-04,54.63,54.75,54.45,54.67,5702524
ECL,2014-12-04,109.2,109.82,108.852,109.53,1612300
ED,2014-12-04,64.01,64.3397,63.63,64.07,1638234
EFX,2014-12-04,81.48,82,80.77,80.91,516898
EIX,2014-12-04,64.28,64.65,63.9,64.41,1108932
EL,2014-12-04,74.32,74.75,73.91,74.36,1723142
EMN,2014-12-04,84,84.19,82.77,83.22,1553946
EMR,2014-12-04,64.45,64.82,64.2,64.56,2332544
EOG,2014-12-04,90.79,93,89.75,93,5112581
EQIX,2014-12-04,228.47,230.56,226.22,230.44,425469
EQR,2014-12-04,70.97,71.44,70.75,71.29,1260990
EQT,2014-12-04,89.03,89.855,87.09,87.1,1766410
ESRX,2014-12-04,83.96,84.51,83.59,84.03,3549883
ESS,2014-12-04,202.26,203.41,201.13,203.22,288248
ES,2014-12-04,51.29,51.72,51.13,51.56,1766200
ETFC,2014-12-04,22.94,23.14,22.77,23.09,1574219
ETN,2014-12-04,69.75,69.85,68.92,69.48,1768655
ETR,2014-12-04,83.3,83.99,83.2,83.56,1037058
EW,2014-12-04,65.53,66,64.8925,65,1650670
EXC,2014-12-04,36.28,36.58,35.56,35.69,7208038
EXPD,2014-12-04,45.53,45.7197,45.2,45.51,1012264
EXPE,2014-12-04,88.4,90.45,88.2,89.55,2109155
EXR,2014-12-04,59.89,60.16,59.15,60.12,870148
FAST,2014-12-04,46.23,46.73,46,46.64,1903669
FBHS,2014-12-04,45.48,45.67,45.28,45.64,477444
FB,2014-12-04,74.83,75.55,74.66,75.24,14390520
FCX,2014-12-04,26.6,26.835,26.29,26.43,8874870
FDX,2014-12-04,180.25,180.75,179.34,180.18,1432136
FE,2014-12-04,36.98,37.17,36.735,36.95,2618095
FFIV,2014-12-04,130.92,132.58,130.4828,132.31,721823
FISV,2014-12-04,71.54,71.85,70.76,70.9,1253087
FIS,2014-12-04,61.79,61.96,61.4099,61.65,640241
FITB,2014-12-04,20.06,20.2,19.98,20.16,5114503
FLIR,2014-12-04,31.27,32.65,31.24,31.56,1361497
FLR,2014-12-04,62.46,62.68,61.6,62.05,1894206
FLS,2014-12-04,62,62.46,61.59,62.01,1445153
FL,2014-12-04,57.23,57.5,56.67,57.31,1610519
FMC,2014-12-04,54.88,55.53,54.87,55.25,973718
FOXA,2014-12-04,37.15,37.79,37.11,37.63,14156271
FOX,2014-12-04,35.52,36.29,35.52,36.15,5713888
FRT,2014-12-04,132.31,133.08,131.91,132.81,358899
FTI,2014-12-04,47,48.42,47,47.8,2132590
F,2014-12-04,16,16.03,15.75,15.81,23369025
GD,2014-12-04,145.32,145.32,144.1,144.88,1365611
GE,2014-12-04,26.26,26.28,25.92,26.09,29816611
GGP,2014-12-04,27.12,27.15,26.91,27.13,3842494
GILD,2014-12-04,100.77,102.03,99.86,101.82,12087965
GIS,2014-12-04,52.95,53.19,52.74,53,2933156
GLW,2014-12-04,21.56,21.61,21.2,21.23,9738137
GM,2014-12-04,33.66,33.67,33.0366,33.09,11686711
GOOGL,2014-12-04,537.64,542.69,534.89,542.58,1633688
GOOG,2014-12-04,531.16,537.34,528.59,537.31,1392208
GPC,2014-12-04,103.44,103.79,102.82,103.65,858611
GPN,2014-12-04,42.765,42.9125,42.21,42.425,819154
GPS,2014-12-04,40.5,40.8,40.02,40.56,5261277
GRMN,2014-12-04,56.74,57,56.05,56.21,676850
GS,2014-12-04,190.78,192.34,189.96,191.95,3162010
GT,2014-12-04,27.22,27.57,27.1,27.35,2187478
GWW,2014-12-04,248.39,251.1,246.81,250.57,447063
HAL,2014-12-04,40.47,41.28,40.02,40.74,32565669
HAS,2014-12-04,56.98,57.2399,56.64,56.75,1716626
HBAN,2014-12-04,10.1,10.2,10.1,10.18,5440473
HBI,2014-12-04,27.97,28.1975,27.4975,27.9675,4685832
HCA,2014-12-04,71.24,72.98,70.96,72.53,5132923
HCN,2014-12-04,75.03,75.39,74.525,75.24,1687594
HCP,2014-12-04,45.46,45.69,45.2,45.57,2507495
HD,2014-12-04,98.15,99.11,97.78,98.95,5227444
HES,2014-12-04,76.03,76.37,75.18,76.29,4136609
HIG,2014-12-04,41.43,41.57,41.17,41.31,3255109
HII,2014-12-04,108.48,109.22,107.28,107.53,153914
HOG,2014-12-04,68.82,69.69,68.44,69.69,1521337
HOLX,2014-12-04,26.61,26.63,26.451,26.52,806318
HON,2014-12-04,99.85,99.85,98.76,99.26,1945182
HP,2014-12-04,69,70.11,68.3,68.91,1707243
HRB,2014-12-04,34.2,34.455,33.895,34.14,2733894
HRL,2014-12-04,26.37,26.405,26.175,26.25,1268540
HRS,2014-12-04,70.59,70.95,70.08,70.73,1488814
HSIC,2014-12-04,68.455,68.885,68.055,68.38,610814
HST,2014-12-04,23.62,23.62,23.265,23.57,4508874
HSY,2014-12-04,99.76,99.92,98.98,99.62,1030458
HUM,2014-12-04,141.12,141.58,139.52,141.12,983457
IBM,2014-12-04,164.01,164.5,163.01,164.05,3862916
ICE,2014-12-04,45.312,45.542,45.05,45.41,2818275
IDXX,2014-12-04,74.05,75.07,73.75,74.3575,686370
IFF,2014-12-04,102.54,103.23,102.2,103.19,377107
ILMN,2014-12-04,191,195.07,189.662,190.83,1162289
INCY,2014-12-04,74.24,74.66,72.91,74.12,1076342
INFO,2014-12-04,25.16,25.23,24.28,24.91,495899
INTC,2014-12-04,37.4,37.46,37.04,37.46,23397863
INTU,2014-12-04,93.46,93.91,92.97,93.87,903945
IPG,2014-12-04,20.47,20.56,20.38,20.51,1400864
IP,2014-12-04,54.29,55.15,54.24,54.78,2691143
IQV,2014-12-04,58,58.32,57,57.4,402571
IRM,2014-12-04,37.45,37.56,37.19,37.38,1554964
IR,2014-12-04,63.54,63.74,63.07,63.28,1548806
ISRG,2014-12-04,170.8332,173.3165,169.6665,170.2332,542292
ITW,2014-12-04,96.72,96.84,95.85,96.17,1904482
IT,2014-12-04,84.85,85.16,83.91,84.14,332059
IVZ,2014-12-04,40.41,40.56,40.01,40.46,2640165
JBHT,2014-12-04,81.02,81.53,80.58,81.27,767252
JCI,2014-12-04,45.3927,45.4869,44.8796,45.2879,2606436
JEC,2014-12-04,46.56,46.61,45.9,46.31,1087484
JNJ,2014-12-04,108.09,108.3,107.38,107.56,6813598
JNPR,2014-12-04,22.22,22.28,22.08,22.24,3912834
JPM,2014-12-04,61.1,61.57,60.84,61.38,11542085
JWN,2014-12-04,75.86,76.05,75.301,75.7,924264
KEY,2014-12-04,13.34,13.5,13.295,13.49,11942568
KIM,2014-12-04,25.48,25.52,25.34,25.46,2804631
KLAC,2014-12-04,71.14,71.71,69.97,70.33,1853470
KMB,2014-12-04,115,115.33,114.05,114.6,1728815
KMI,2014-12-04,41.56,41.8,41.0101,41.46,39244252
KMX,2014-12-04,58.42,59.75,58.29,59.32,1797078
KORS,2014-12-04,75.76,77.07,75.5,76.53,3533684
KO,2014-12-04,43.62,43.84,43.37,43.5,13804776
KR,2014-12-04,30.27,30.58,29.8051,30.38,12558060
KSS,2014-12-04,57.98,58.08,56.44,56.81,2950035
KSU,2014-12-04,119.88,120.4799,117.81,118.45,708853
K,2014-12-04,66.36,66.39,65.78,66.09,2163948
LB,2014-12-04,83,83.14,82.3,82.67,2550748
LEG,2014-12-04,41.98,42.06,41.64,41.91,1033826
LEN,2014-12-04,45.3235,45.5,44.6176,44.8725,2932111
LH,2014-12-04,105.77,105.84,103.97,104.79,1685683
LKQ,2014-12-04,29.6,29.64,28.86,28.98,914424
LLL,2014-12-04,123.21,123.7797,122.62,123.52,920720
LLY,2014-12-04,70.98,72.435,70.84,72.38,6519237
LMT,2014-12-04,189.98,190.25,188.47,189.73,922481
LNC,2014-12-04,56.2,56.44,55.74,56.1,1373674
LNT,2014-12-04,32.015,32.1315,31.845,32.115,915874
LOW,2014-12-04,64.08,64.56,63.88,64.55,4948761
LRCX,2014-12-04,84.14,85.7,83.57,84.2,1749078
LUK,2014-12-04,23.08,23.14,22.97,23.09,1921213
LUV,2014-12-04,42.15,42.25,41.11,41.39,10853233
LYB,2014-12-04,78.25,81.14,78.21,81.14,7160629
L,2014-12-04,41.17,41.35,40.892,41,1271307
MAA,2014-12-04,72.47,72.7,72,72.63,464876
MAC,2014-12-04,79.83,80.22,79.39,80.08,686164
MAR,2014-12-04,78,79,77.45,77.94,1499062
MAS,2014-12-04,24.75,24.83,24.565,24.78,4353735
MAT,2014-12-04,30.16,30.715,30.14,30.68,3432403
MA,2014-12-04,88.38,89.44,88.14,88.77,3528371
MCD,2014-12-04,95.39,95.99,95.14,95.66,5365429
MCHP,2014-12-04,46.62,46.62,45.84,46.02,1597183
MCK,2014-12-04,211.73,212.75,209.9,211.82,597626
MCO,2014-12-04,99.79,100.325,98.77,98.97,1329613
MDLZ,2014-12-04,38.52,38.66,38.31,38.41,7193950
MDT,2014-12-04,74.84,74.99,73.475,73.94,8257880
MET,2014-12-04,55.29,55.3,54.66,55.18,4241595
MGM,2014-12-04,22.04,22.05,21.745,21.97,6234402
MHK,2014-12-04,152.87,155.4,152.03,154.78,659099
MKC,2014-12-04,73.4,73.67,72.77,73.04,379261
MLM,2014-12-04,119.83,121,119.21,119.6,434398
MMC,2014-12-04,57.35,58,57.35,58,1978983
MMM,2014-12-04,162,162.92,160.9,162.26,2165107
MNST,2014-12-04,35.72,35.99,35.1466,35.5366,3757800
MON,2014-12-04,120.48,121.285,120.04,121.09,2036368
MOS,2014-12-04,45.51,45.91,45.3556,45.83,3098029
MO,2014-12-04,51,51.07,50.56,50.94,6978627
MPC,2014-12-04,48.5,48.55,47.24,48.335,5121738
MRK,2014-12-04,60.51,61.3801,60.51,60.92,7148208
MRO,2014-12-04,30.24,30.3,29.81,29.84,8888097
MSFT,2014-12-04,48.39,49.06,48.2,48.84,30345132
MSI,2014-12-04,65.4,65.67,65.09,65.2,1411761
MS,2014-12-04,36.5,36.91,36.23,36.79,9375107
MTB,2014-12-04,127.04,127.805,126.32,127.38,650620
MTD,2014-12-04,298.86,300.325,296.91,298.11,160120
MU,2014-12-04,36.03,36.5,35.67,36.07,16489038
MYL,2014-12-04,57.3,58.855,57.3,58.23,2410625
M,2014-12-04,63.4,63.4,62.01,62.5,4698744
NAVI,2014-12-04,20.8,21,20.621,20.82,1446810
NBL,2014-12-04,51.38,52.21,51.09,51.58,4211298
NCLH,2014-12-04,44.27,45.01,44.27,44.96,759773
NDAQ,2014-12-04,45.64,46,45.37,45.94,665667
NEE,2014-12-04,102.65,104.1,102.58,103.49,3655320
NEM,2014-12-04,19.59,19.69,19.2,19.27,6810290
NFLX,2014-12-04,50.4285,51.1357,49.9085,50.0857,11864713
NFX,2014-12-04,26.33,26.98,25.25,26.18,3604462
NI,2014-12-04,42.06,42.445,41.88,42.35,1659051
NKE,2014-12-04,49.25,49.695,49.03,49.525,4128228
NLSN,2014-12-04,43.44,43.53,42.715,42.81,2644279
NOC,2014-12-04,140.58,141.42,139.095,139.84,950408
NOV,2014-12-04,66.79,67.92,65.32,67.35,6546705
NRG,2014-12-04,29.36,29.67,28.33,28.53,7394609
NSC,2014-12-04,110.5,111.04,106.98,107.3,3496706
NTAP,2014-12-04,43.02,43.3,42.81,43.29,2106453
NTRS,2014-12-04,67.6,68,67.32,67.53,729892
NUE,2014-12-04,55,55.29,54.67,55.13,1460811
NVDA,2014-12-04,21.11,21.19,20.81,20.95,4665777
NWL,2014-12-04,36.23,36.27,36.02,36.19,912847
NWSA,2014-12-04,15.72,15.83,15.59,15.71,3572311
NWS,2014-12-04,15.16,15.27,15.09,15.16,1955993
OKE,2014-12-04,53.01,53.55,52.77,53.09,1697671
OMC,2014-12-04,77.74,78.24,77.4,78.15,1379963
ORCL,2014-12-04,42.12,42.12,41.49,41.89,9247301
ORLY,2014-12-04,188.86,189.73,187.04,188.93,672673
OXY,2014-12-04,82.15,82.965,81.86,82.54,6882621
O,2014-12-04,46.34,46.44,46.03,46.16,1463634
PAYX,2014-12-04,47.3,47.63,47.19,47.33,2231523
PBCT,2014-12-04,14.74,14.77,14.65,14.715,1915788
PCAR,2014-12-04,71.15,71.15,70.06,70.23,1600347
PCG,2014-12-04,50.91,51.46,50.91,51.09,3302185
PCLN,2014-12-04,1126.34,1146.57,1125.31,1140.11,735771
PDCO,2014-12-04,48.7,49.09,48.66,48.98,790657
PEG,2014-12-04,41.22,41.54,40.91,41.03,2860104
PEP,2014-12-04,98.04,98.28,97.4,97.75,4590476
PFE,2014-12-04,31.56,31.82,31.345,31.67,19351291
PFG,2014-12-04,52.9,53.04,52.4,52.65,844621
PGR,2014-12-04,27.23,27.34,27.12,27.22,3319475
PG,2014-12-04,90.5,90.94,90.1,90.58,6410706
PHM,2014-12-04,21.48,21.97,21.36,21.72,6112845
PH,2014-12-04,130.55,131,129.745,129.77,1194461
PKG,2014-12-04,76.76,78.5,76.68,77.78,1794351
PKI,2014-12-04,44.8,44.99,44.41,44.55,1056949
PLD,2014-12-04,42.56,42.6,42.1,42.54,2595309
PM,2014-12-04,87.27,87.48,86.3735,87.15,4121560
PNC,2014-12-04,88.12,88.48,87.75,88.37,1508699
PNR,2014-12-04,64.46,64.57,63.88,64.19,952448
PNW,2014-12-04,65.33,66.23,65.16,65.86,1563266
PPG,2014-12-04,111.555,112.5825,111.23,111.855,2052848
PPL,2014-12-04,35.85,36.06,35.53,35.63,4043372
PRGO,2014-12-04,159.28,159.54,157.26,159.03,689408
PRU,2014-12-04,86.41,86.98,85.725,86.9,2451400
PSA,2014-12-04,184.89,186,183.91,185.5,561616
PSX,2014-12-04,74.33,75.24,73.62,74.97,3914586
PVH,2014-12-04,121.45,125.48,120.61,122.68,1989903
PWR,2014-12-04,29.65,29.87,28.95,29.62,2794366
PXD,2014-12-04,142.41,147.32,142.14,145.53,3435165
PX,2014-12-04,129.65,129.86,128.8,129.51,732919
QCOM,2014-12-04,74.24,74.34,72.93,73.34,9436300
RCL,2014-12-04,77.77,78.65,77.42,77.46,34527509
REGN,2014-12-04,423.43,427.78,420.74,423.21,657333
REG,2014-12-04,62.86,62.88,62.18,62.55,622570
RE,2014-12-04,174.34,175.18,174.13,174.61,183517
RF,2014-12-04,9.96,10.11,9.89,10.11,19005032
RHI,2014-12-04,56.3,56.65,55.95,56.1,914046
RHT,2014-12-04,62.12,62.32,61.58,61.68,1789686
RJF,2014-12-04,56.55,56.89,56.16,56.68,421757
RL,2014-12-04,182.42,184.66,182.24,183.16,908266
RMD,2014-12-04,53.85,54.25,53.66,54.25,475473
ROK,2014-12-04,117.67,118.03,115.9,116.3,988160
ROP,2014-12-04,159.26,160.09,158.07,158.79,190765
ROST,2014-12-04,45.38,45.71,45.235,45.525,2198980
RRC,2014-12-04,63.58,64.06,60.12,60.55,3831785
RSG,2014-12-04,39.25,39.38,39.13,39.25,1617943
RTN,2014-12-04,107.5,110,106.48,110,1325479
SBAC,2014-12-04,116.35,116.6608,115.23,115.65,775945
SBUX,2014-12-04,40.3,41.15,40.195,40.655,14070910
SCG,2014-12-04,57.62,57.99,57.48,57.82,659796
SCHW,2014-12-04,28.94,29.14,28.74,29.01,4295565
SEE,2014-12-04,39.89,40.53,39.87,40.21,1609920
SHW,2014-12-04,246.34,249,246.15,247.71,666062
SIG,2014-12-04,128.07,128.33,127.05,127.7,473416
SJM,2014-12-04,102.01,102.01,100.84,101.15,339352
SLB,2014-12-04,86.08,88.16,85.4,87.43,9014318
SLG,2014-12-04,118.73,119.35,117.72,119.13,739881
SNA,2014-12-04,137.25,137.58,136.03,136.55,199252
SNI,2014-12-04,80.03,80.26,78.91,79.87,2041358
SNPS,2014-12-04,43.9,45.03,43.3,44.65,1056393
SO,2014-12-04,47.9,48.13,47.65,47.91,3010492
SPGI,2014-12-04,93.05,93.94,92.611,93.36,1536531
SPG,2014-12-04,181.79,182.4,180.29,182.05,927389
SRCL,2014-12-04,130.22,130.88,129.66,130.26,321808
SRE,2014-12-04,110.52,111.295,110.08,111.1,672952
STI,2014-12-04,39.8,40.06,39.52,40.03,2679945
STT,2014-12-04,78.16,78.54,77.58,78.28,1765853
STX,2014-12-04,66.9,67.1608,65.85,66.09,2170420
STZ,2014-12-04,94.01,94.525,93.69,94.18,655749
SWKS,2014-12-04,68,70.14,67.22,69.75,6626585
SWK,2014-12-04,95.05,95.29,94.33,94.84,1236494
SYF,2014-12-04,29.01,29.34,28.91,29.15,828984
SYK,2014-12-04,94.12,95.01,93.92,94.38,617485
SYMC,2014-12-04,26.35,26.43,26.065,26.31,3141767
SYY,2014-12-04,39.95,40.1,39.75,39.84,2522655
TAP,2014-12-04,73.53,73.98,72.53,73.26,2163327
TDG,2014-12-04,195.45,196.67,194,196.12,344283
TEL,2014-12-04,64.72,64.85,64.1,64.59,811185
TGT,2014-12-04,73.33,73.4,72.53,73.28,4238847
TIF,2014-12-04,106.88,107.81,106.68,107.33,838599
TJX,2014-12-04,65.61,65.91,65.14,65.91,2671077
TMK,2014-12-04,53.66,53.84,53.27,53.46,745641
TMO,2014-12-04,128.75,129.22,127.76,128.39,1098904
TPR,2014-12-04,35.01,35.17,34.58,34.7,2808064
TRIP,2014-12-04,75.75,77.94,75.2139,77.22,2893752
TROW,2014-12-04,83.59,83.85,83.12,83.65,756584
TRV,2014-12-04,105.19,105.44,104.805,105.1,3234770
TSCO,2014-12-04,78.2,78.99,77.5,78.18,1037766
TSN,2014-12-04,41.55,41.74,40.56,40.7,5140681
TSS,2014-12-04,33.53,33.64,33.36,33.43,688188
TWX,2014-12-04,84.24,84.9,83.92,84.66,4686401
TXN,2014-12-04,55.3,55.78,55.16,55.41,4123252
TXT,2014-12-04,43.3,43.42,42.36,42.47,1592571
T,2014-12-04,34.08,34.1,33.75,33.91,23030671
UAA,2014-12-04,34.82,35.325,34.6128,34.795,2983562
UAL,2014-12-04,61.81,63.15,61.19,61.75,8911737
UDR,2014-12-04,30.73,30.83,30.555,30.77,1156819
UHS,2014-12-04,105.73,107.73,105.26,106.92,661340
ULTA,2014-12-04,125.16,126.05,123.6,125.74,1610191
UNH,2014-12-04,100.84,100.93,99.42,99.67,4089785
UNM,2014-12-04,33.08,33.45,32.78,32.91,2106355
UNP,2014-12-04,120.42,121.24,118.96,119.76,3434043
UPS,2014-12-04,110.78,110.78,109.7,110.43,2406107
URI,2014-12-04,112.22,113.53,110.72,113.35,1539632
USB,2014-12-04,44.16,44.54,44.16,44.53,5529700
UTX,2014-12-04,110.47,111.221,109.95,111.21,4645509
VAR,2014-12-04,87.76,88,87.09,87.34,500820
VFC,2014-12-04,74.37,74.72,73.94,74.21,1192050
VIAB,2014-12-04,74.88,75.2,73.41,74.735,5174333
VLO,2014-12-04,51.51,52.05,50.74,51.59,8172900
VMC,2014-12-04,66.82,67.71,66.6,67.42,1067683
VNO,2014-12-04,112.06,113.13,111.68,112.85,714222
VRSK,2014-12-04,62.48,62.67,62.09,62.42,349038
VRSN,2014-12-04,58.59,59.3,58.32,59.04,749874
VRTX,2014-12-04,119.68,121.19,117.52,118.71,971710
VTR,2014-12-04,72.34,72.71,72.06,72.56,1836887
VZ,2014-12-04,48.73,48.9,48.41,48.78,14648089
V,2014-12-04,65.52,65.5625,65.013,65.285,7403544
WAT,2014-12-04,116.83,117.57,116.41,116.49,465041
WBA,2014-12-04,67.31,68,66.83,67.9,4001915
WDC,2014-12-04,103.04,104.21,102.92,103.72,1462292
WEC,2014-12-04,50.02,50.41,49.74,50.3,1504718
WFC,2014-12-04,54.32,54.64,54.17,54.5,12394349
WHR,2014-12-04,189.01,190.22,187.48,188.26,565770
WMB,2014-12-04,50.78,51.65,50.77,51.13,5470096
WMT,2014-12-04,84.13,84.82,83.65,84.76,6922353
WM,2014-12-04,49.06,49.47,48.84,49.25,3025588
WU,2014-12-04,18.49,18.53,18.41,18.47,3748505
WYNN,2014-12-04,168.85,168.86,161.35,162.92,3673851
WYN,2014-12-04,83.57,83.88,83.03,83.48,886886
WY,2014-12-04,35.35,35.37,35.06,35.3,2150502
XEC,2014-12-04,105.55,108.13,105.2,107.17,1517504
XEL,2014-12-04,34.79,34.96,34.59,34.81,2614210
XLNX,2014-12-04,46.72,47.03,46.36,46.905,4055601
XL,2014-12-04,35.68,35.87,35.62,35.77,1300015
XOM,2014-12-04,94.13,94.61,93.07,94.37,13115285
XRAY,2014-12-04,55.65,55.905,55.42,55.61,915890
XRX,2014-12-04,56.4,57,56.18,56.8,1731888
XYL,2014-12-04,38.81,38.81,38.32,38.57,443265
YUM,2014-12-04,77.5,78.22,76.89,77.73,2228168
ZBH,2014-12-04,113.21,114.56,113.12,113.96,732956
ZION,2014-12-04,27.53,27.98,27.53,27.82,1296742
ZTS,2014-12-04,44.79,44.9,43.85,44,4294633
AAL,2014-12-05,50.09,51.75,50.01,51.01,15588179
AAPL,2014-12-05,115.99,116.08,114.64,115,38318895
AAP,2014-12-05,154.21,154.37,152.38,154.18,909340
ABBV,2014-12-05,69.52,70.17,69.34,69.71,4360127
ABC,2014-12-05,92.38,92.56,91.86,92.21,740071
ABT,2014-12-05,45.43,45.53,45.195,45.3,4179487
ACN,2014-12-05,86.31,86.49,86.08,86.19,2229918
ADBE,2014-12-05,73.16,73.25,72.36,72.4,3061817
ADI,2014-12-05,56.75,57.38,56.3124,57.34,2266230
ADM,2014-12-05,52.75,53.27,52.68,53.25,3746479
ADP,2014-12-05,85.79,85.92,85.11,85.82,1792105
ADSK,2014-12-05,61.13,61.42,60.65,60.9,1190695
ADS,2014-12-05,278.85,280.07,277.31,278.24,321835
AEE,2014-12-05,43.25,43.63,42.82,43.29,1458809
AEP,2014-12-05,57.75,58.3,57.465,57.76,1965322
AES,2014-12-05,13.62,13.78,13.56,13.68,5065143
AET,2014-12-05,89.41,90.67,89.21,90.62,2065196
AFL,2014-12-05,59.53,59.75,59.26,59.51,1923528
AGN,2014-12-05,267.46,268.595,264.53,266.06,2491629
AIG,2014-12-05,55.38,55.87,55.2,55.33,6500671
AIV,2014-12-05,36.9,37,36.61,36.88,876468
AIZ,2014-12-05,69.09,69.62,68.66,68.79,628974
AJG,2014-12-05,48.7,49.09,48.53,48.63,674861
AKAM,2014-12-05,64.22,64.43,63.6,64.01,868763
ALB,2014-12-05,61.65,63.38,61.65,62.38,1572055
ALGN,2014-12-05,56.3,56.87,56.11,56.79,468177
ALK,2014-12-05,57.21,57.94,57.1,57.26,1235029
ALLE,2014-12-05,54.81,55.61,54.59,55.55,861299
ALL,2014-12-05,68.46,68.98,68.4,68.68,2185027
ALXN,2014-12-05,197.74,198.88,195.58,198.61,627916
AMAT,2014-12-05,24.62,25.09,24.26,25.04,19265186
AMD,2014-12-05,2.69,2.7,2.66,2.66,9479344
AME,2014-12-05,51.77,51.85,51.37,51.52,888127
AMGN,2014-12-05,166.68,169.41,166.11,169.24,2548656
AMG,2014-12-05,203.53,206.24,203.12,206,275189
AMP,2014-12-05,134.1,135.48,133.81,135.15,807889
AMT,2014-12-05,101.49,101.87,100.27,100.54,2124543
AMZN,2014-12-05,316.8,316.93,310.84,312.63,3265214
ANDV,2014-12-05,77.96,79.0499,75.96,76.15,2546473
ANSS,2014-12-05,83.13,83.72,82.83,83.65,318402
ANTM,2014-12-05,126.98,129.96,126.79,127.91,1110886
AON,2014-12-05,94.87,95.81,94.54,95.1,1601263
AOS,2014-12-05,27.49,27.62,27.43,27.56,421208
APA,2014-12-05,62.49,62.855,60.12,61.64,7447399
APC,2014-12-05,79.06,79.925,77.5,79.07,7445176
APD,2014-12-05,145.93,147.53,145.82,146.73,787815
APH,2014-12-05,53.7,53.97,53.54,53.72,760060
ARE,2014-12-05,87.82,88.39,87.06,88.13,471565
ARNC,2014-12-05,52.08,52.17,50.73,50.85,5440154
ATVI,2014-12-05,21.72,21.87,21.6,21.79,5565649
AVB,2014-12-05,161.2,161.27,159.3,160.62,889271
AVGO,2014-12-05,103.84,105,101.73,103.99,2959623
AVY,2014-12-05,49.61,50.01,49.47,49.84,1077230
AWK,2014-12-05,52.2,52.68,52.05,52.14,722757
AXP,2014-12-05,92.29,92.86,92.05,92.65,2872575
AYI,2014-12-05,140.9,141.71,139.73,140.23,210375
AZO,2014-12-05,588.12,592.4116,587.39,587.95,274448
A,2014-12-05,42.23,42.49,42.08,42.3,1019549
BAC,2014-12-05,17.41,17.71,17.35,17.68,131823990
BAX,2014-12-05,73.43,74.42,73.23,74.22,2726850
BA,2014-12-05,131.72,132.62,131.53,132.21,2580216
BBT,2014-12-05,38.11,38.94,38.11,38.78,4418495
BBY,2014-12-05,36.05,36.1,35.31,35.63,5089175
BDX,2014-12-05,140.61,140.74,138.705,139.15,852846
BEN,2014-12-05,58.01,58.61,57.86,58.3,1463573
BF.B,2014-12-05,45.525,45.79,45.1825,45.635,1432854
BIIB,2014-12-05,341.99,345.9265,339.71,340.87,1460327
BK,2014-12-05,40.58,41.51,40.475,41.11,4766713
BLK,2014-12-05,362.81,364.96,361.77,364.4,479372
BLL,2014-12-05,34.84,34.975,34.57,34.72,1771290
BMY,2014-12-05,58.96,60.865,58.793,60.65,11459894
BRK.B,2014-12-05,150.38,150.68,150.1,150.68,2780300
BSX,2014-12-05,12.78,12.92,12.75,12.91,6528144
BWA,2014-12-05,58.09,58.24,57.32,57.47,1161930
BXP,2014-12-05,131.07,131.45,129.32,131.39,772546
CAG,2014-12-05,36.4,36.99,36.4,36.99,2708882
CAH,2014-12-05,82.15,82.57,81.985,82.23,819973
CAT,2014-12-05,99.81,99.96,98.705,98.78,3604993
CA,2014-12-05,30.95,31.1,30.69,30.82,2707344
CBG,2014-12-05,32.93,33.09,32.7,32.91,2886299
CBOE,2014-12-05,60.86,61.47,60.1601,60.71,500621
CBS,2014-12-05,54.83,56.1,54.63,55.09,9210804
CB,2014-12-05,116.26,116.92,115.62,116.07,1242718
CCI,2014-12-05,79.93,80.08,79.05,79.27,3137970
CCL,2014-12-05,43.89,44.735,43.81,44.62,4424012
CDNS,2014-12-05,18.55,18.83,18.45,18.82,4414649
CELG,2014-12-05,113.99,114.51,113.5,114.13,2521148
CERN,2014-12-05,64.11,64.43,63.85,64.04,759583
CFG,2014-12-05,24.45,25.22,24.45,25.15,1008380
CF,2014-12-05,54.23,54.394,53.506,53.666,2442590
CHD,2014-12-05,38.155,38.45,38.005,38.42,1126182
CHK,2014-12-05,19.34,19.665,19.135,19.29,10935892
CHRW,2014-12-05,74.65,75.2,74.3701,74.63,1448777
CHTR,2014-12-05,167.6,168.22,166.74,167.61,709154
CINF,2014-12-05,51.45,51.85,51.4,51.53,316019
CI,2014-12-05,103.46,105.07,103.32,104.71,1160868
CLX,2014-12-05,99.6,99.72,98.3,98.86,1629493
CL,2014-12-05,69.25,69.38,68.56,69.37,2521889
CMA,2014-12-05,47.64,48.89,47.51,48.2,2626576
CMCSA,2014-12-05,28.155,28.3625,28.085,28.17,16007460
CME,2014-12-05,87.65,88.875,87.48,88.74,2018744
CMG,2014-12-05,665.84,665.84,660.0025,660.57,169873
CMI,2014-12-05,149.97,150.92,149.43,150.86,1248563
CMS,2014-12-05,33.42,33.61,33.29,33.49,1929540
CNC,2014-12-05,50.42,50.74,49.9,50,1235892
CNP,2014-12-05,23.74,23.93,23.48,23.55,3944857
COF,2014-12-05,82.7,83.26,82.425,82.94,2853282
COG,2014-12-05,31.16,31.2465,30.23,30.81,5959416
COL,2014-12-05,84.56,85.41,84.56,85.16,958558
COO,2014-12-05,163.5,165,161.02,162,1923174
COP,2014-12-05,69.37,69.37,67.465,67.85,9822100
COST,2014-12-05,143.18,143.31,141.961,143.25,1198018
COTY,2014-12-05,20,20.29,19.99,20.2,1026875
CPB,2014-12-05,43.61,43.71,43.33,43.65,2446042
CRM,2014-12-05,58.98,59.1399,58.5601,58.85,2732039
CSCO,2014-12-05,27.79,27.85,27.4,27.5,26722292
CSX,2014-12-05,36.65,37.35,36.63,36.95,5506815
CTAS,2014-12-05,72.8,73.16,72.5101,73.05,565350
CTL,2014-12-05,40.11,40.11,39.51,39.68,3106620
CTSH,2014-12-05,53.46,53.7,52.7,53.155,5483657
CTXS,2014-12-05,66,66.275,65.7505,66.22,1185173
CVS,2014-12-05,90,90.73,89.64,90.7,3074745
CVX,2014-12-05,111.79,112.29,110.71,110.87,7663357
CXO,2014-12-05,96.32,98.91,94.72,95.44,1995625
C,2014-12-05,55.52,56.49,55.46,56.08,21945929
DAL,2014-12-05,46.86,47.628,46.78,47.28,15045092
DE,2014-12-05,89.24,90.05,89.01,89.73,2071724
DFS,2014-12-05,65.13,65.6,64.71,64.85,3295211
DGX,2014-12-05,64.65,65.25,64.5,65,1605272
DG,2014-12-05,67.99,68.87,67.83,68.21,7467328
DHI,2014-12-05,24.53,25.04,24.45,24.89,5538180
DHR,2014-12-05,84.41,84.99,84.4,84.88,1416060
DISCA,2014-12-05,34.43,34.6,33.16,33.97,7058428
DISCK,2014-12-05,33.94,34.11,32.71,33.315,2878358
DISH,2014-12-05,73.63,74.09,72.9,73.2,1776715
DIS,2014-12-05,93.69,93.98,93.34,93.76,5226807
DLR,2014-12-05,68.49,68.74,67.75,68.65,982273
DLTR,2014-12-05,69.65,69.65,68.04,68.41,2722178
DOV,2014-12-05,75.46,76.2269,74.74,75.71,2024867
DPS,2014-12-05,71.99,72.25,71.58,71.94,1389322
DRE,2014-12-05,19.34,19.43,19.17,19.39,1755609
DRI,2014-12-05,57.93,58.55,57.93,58.52,743696
DTE,2014-12-05,82.19,82.75,81.69,82,710773
DUK,2014-12-05,81.49,81.69,80.23,80.73,3577201
DVA,2014-12-05,75.3,75.71,75.215,75.63,730947
DVN,2014-12-05,59.25,60.55,58.4,59.9,4474206
D,2014-12-05,72.03,72.67,71.86,72.15,1571463
EA,2014-12-05,46.52,47.13,46.16,46.655,3777723
EBAY,2014-12-05,54.89,54.89,54.51,54.81,5589603
ECL,2014-12-05,109.68,110.41,108.82,109.04,1328294
ED,2014-12-05,63.59,63.96,62.88,63.26,2250487
EFX,2014-12-05,80.82,81.17,80.79,80.94,573530
EIX,2014-12-05,63.91,64.54,63.15,63.63,1529496
EL,2014-12-05,74.25,74.67,74.02,74.66,1594160
EMN,2014-12-05,81.93,82.12,80.13,80.51,2519109
EMR,2014-12-05,64.65,65.16,64.41,64.88,3242097
EOG,2014-12-05,91.91,92.05,89.78,90.75,7572506
EQIX,2014-12-05,231,232.23,229.94,231.68,564388
EQR,2014-12-05,70.81,70.94,69.98,70.29,2095988
EQT,2014-12-05,87.11,87.84,84.91,87.13,1930074
ESRX,2014-12-05,84.27,84.74,84.01,84.58,2684530
ESS,2014-12-05,200.5,202.67,199.82,202.03,321187
ES,2014-12-05,51.27,51.5,51.02,51.33,1929300
ETFC,2014-12-05,23.5,24.08,23.28,23.86,3524133
ETN,2014-12-05,69.27,69.61,69.02,69.41,1497932
ETR,2014-12-05,82.5,83,82.18,82.72,1635047
EW,2014-12-05,65,65.06,64.72,64.855,2541596
EXC,2014-12-05,35.27,35.69,35.09,35.59,5929838
EXPD,2014-12-05,45.46,45.95,45.45,45.56,1159985
EXPE,2014-12-05,90.17,92.08,90.025,91.35,2734913
EXR,2014-12-05,59.86,59.96,59.04,59.44,591033
FAST,2014-12-05,46.82,47.35,46.62,47.255,1663581
FBHS,2014-12-05,45.66,46,45.45,45.59,455449
FB,2014-12-05,75.8,76.76,75.36,76.36,24306446
FCX,2014-12-05,26.22,26.37,25.84,26.01,9935791
FDX,2014-12-05,180.25,182.18,180.2,182.03,1246275
FE,2014-12-05,36.61,37.01,36.55,37,2533407
FFIV,2014-12-05,132.31,133.26,131.69,133.26,670784
FISV,2014-12-05,71.09,71.37,70.94,71.37,1540542
FIS,2014-12-05,61.65,61.89,61.41,61.62,624136
FITB,2014-12-05,20.29,20.67,20.2,20.63,8551374
FLIR,2014-12-05,31.56,31.995,31.49,31.85,702834
FLR,2014-12-05,61.9,62.71,61.89,62.39,1510687
FLS,2014-12-05,61.86,62.315,61.69,61.89,1455997
FL,2014-12-05,57.5,57.5,56.53,56.7,1653149
FMC,2014-12-05,55.41,57.42,55.27,56.96,2187110
FOXA,2014-12-05,37.7,37.95,37.41,37.81,11000118
FOX,2014-12-05,36.3,36.565,35.99,36.52,5101278
FRT,2014-12-05,132.6,132.6,131.195,132.39,241474
FTI,2014-12-05,47.56,48.01,46.57,47.01,2266290
F,2014-12-05,15.9,15.94,15.63,15.7,29700293
GD,2014-12-05,145,145.5,144.72,145.15,1812500
GE,2014-12-05,26.14,26.15,25.9301,26.01,22389231
GGP,2014-12-05,27.09,27.295,26.97,27.28,4074079
GILD,2014-12-05,102.29,105.45,102.15,104.59,18127636
GIS,2014-12-05,53,53.23,52.87,53.12,2579309
GLW,2014-12-05,21.27,21.46,21.25,21.34,9244359
GM,2014-12-05,33.23,34.09,33.17,33.93,17730772
GOOGL,2014-12-05,536.7,538.2,527.26,528.08,3070118
GOOG,2014-12-05,531,532.89,524.28,525.26,2558649
GPC,2014-12-05,103.75,104.06,102.92,103.25,394839
GPN,2014-12-05,42.56,42.715,42.155,42.28,593024
GPS,2014-12-05,41.82,41.95,40.34,40.74,6578358
GRMN,2014-12-05,56.34,56.48,55.79,55.95,652332
GS,2014-12-05,192.72,196.93,192.54,195.45,3625473
GT,2014-12-05,27.23,27.735,27.23,27.58,2470986
GWW,2014-12-05,251.79,254.49,251.51,252.83,561165
HAL,2014-12-05,40.81,41.02,40.03,40.37,30049667
HAS,2014-12-05,56.92,57.58,56.65,57.23,981467
HBAN,2014-12-05,10.25,10.45,10.21,10.43,7985594
HBI,2014-12-05,28.1375,28.58,28.1025,28.2925,2584824
HCA,2014-12-05,72.93,74.74,72.57,74,10148892
HCN,2014-12-05,74.76,74.76,73.22,73.99,2034138
HCP,2014-12-05,45.25,45.25,44.01,44.3,3430136
HD,2014-12-05,98.77,99.68,98.66,99.64,4649088
HES,2014-12-05,76,76.76,75.33,75.72,3922384
HIG,2014-12-05,41.6,42.08,41.42,41.6,2769988
HII,2014-12-05,108,110,108,109.34,287823
HOG,2014-12-05,69.74,70.41,69.54,70.15,1191500
HOLX,2014-12-05,26.61,26.62,26.32,26.555,733404
HON,2014-12-05,99.62,100.16,99.38,99.69,1472400
HP,2014-12-05,68.47,68.99,66.21,67.44,2066754
HRB,2014-12-05,34.14,34.56,34.14,34.39,3286567
HRL,2014-12-05,26.25,26.435,26.25,26.385,1341120
HRS,2014-12-05,70.93,71.42,70.78,71.3,803979
HSIC,2014-12-05,68.745,69.12,68.275,68.56,1025918
HST,2014-12-05,23.57,23.6,23.41,23.54,4973204
HSY,2014-12-05,99.55,99.9,99.31,99.8,574485
HUM,2014-12-05,141.62,145.76,141.47,144.32,2356133
IBM,2014-12-05,163.61,164.5,162.91,163.27,3013500
ICE,2014-12-05,44.996,45.758,44.77,44.954,3951390
IDXX,2014-12-05,74.425,74.925,74.09,74.31,611812
IFF,2014-12-05,103.39,103.99,102.93,103.42,404834
ILMN,2014-12-05,192.98,196,189,189.9,1184645
INCY,2014-12-05,74.42,76,74.32,75.2,829282
INFO,2014-12-05,24.75,25.63,24.52,25.31,664621
INTC,2014-12-05,37.57,37.9,37.52,37.67,20527600
INTU,2014-12-05,94.13,94.13,93.21,93.68,1083242
IPG,2014-12-05,20.5,20.68,20.47,20.54,1647991
IP,2014-12-05,54.62,55.14,54.62,55.07,2270167
IQV,2014-12-05,57.68,58,56.9,57.37,329533
IRM,2014-12-05,37.29,37.64,37.2,37.33,1059356
IR,2014-12-05,63.28,63.87,63.185,63.6,1364704
ISRG,2014-12-05,169.6665,171.5798,169.3398,169.6215,358596
ITW,2014-12-05,96.07,97.17,95.97,96.69,1548089
IT,2014-12-05,84.53,85.01,84.14,84.8,277426
IVZ,2014-12-05,40.63,41.2,40.63,41.15,1984028
JBHT,2014-12-05,81.66,82.26,81.13,81.41,529523
JCI,2014-12-05,45.2879,45.6649,45.2251,45.4031,1560648
JEC,2014-12-05,46.3,46.83,46,46.31,1314540
JNJ,2014-12-05,107.53,108.74,107.221,108.51,6449739
JNPR,2014-12-05,22.17,22.37,22.055,22.34,4707717
JPM,2014-12-05,62.01,63.06,61.88,62.7,20071134
JWN,2014-12-05,75.82,75.95,75.3,75.55,676539
KEY,2014-12-05,13.59,13.92,13.59,13.78,12666140
KIM,2014-12-05,25.35,25.47,25.16,25.34,4053906
KLAC,2014-12-05,70.33,71.09,70.33,70.66,1413835
KMB,2014-12-05,114.48,114.7,113.7,114.04,2019093
KMI,2014-12-05,41.91,41.91,41.08,41.12,37490766
KMX,2014-12-05,59.15,59.18,58.6,59.07,1337584
KORS,2014-12-05,76.69,77.68,76.4601,77.63,3106900
KO,2014-12-05,43.5,43.61,43.2,43.53,12536928
KR,2014-12-05,30.49,30.665,30.365,30.49,6459520
KSS,2014-12-05,56.87,57.27,56.32,57.06,3602226
KSU,2014-12-05,118.43,119.05,116.93,117.3,509101
K,2014-12-05,65.99,66.4,65.89,66.4,1147041
LB,2014-12-05,83,83.7682,82.63,82.92,1293680
LEG,2014-12-05,41.9,42.07,41.65,41.76,929295
LEN,2014-12-05,44.7353,45.2157,44.5392,44.6569,2297498
LH,2014-12-05,105.09,107.12,104.8,106.14,1412430
LKQ,2014-12-05,29.1,29.32,28.99,29.245,814491
LLL,2014-12-05,123.98,125.89,123.98,124.59,826722
LLY,2014-12-05,72.09,72.21,71.68,71.85,5787520
LMT,2014-12-05,189.07,190.18,188.47,189.87,1204355
LNC,2014-12-05,56.36,57.99,56.36,57.41,2149223
LNT,2014-12-05,31.895,32.0947,31.65,31.875,964496
LOW,2014-12-05,64.47,64.88,64.395,64.86,4711046
LRCX,2014-12-05,84.18,84.7,83.78,84.3,933731
LUK,2014-12-05,23.13,23.27,22.97,23.07,2634458
LUV,2014-12-05,41.74,41.92,40.99,41.12,8807978
LYB,2014-12-05,83.43,83.44,80.21,80.77,7066093
L,2014-12-05,40.99,41.28,40.77,41.05,1295570
MAA,2014-12-05,72.33,72.47,71.59,71.96,289064
MAC,2014-12-05,79.87,80.43,79.46,80.2,946821
MAR,2014-12-05,78.06,79.189,77.97,78.99,1598708
MAS,2014-12-05,24.75,25.07,24.63,24.87,5612612
MAT,2014-12-05,30.64,30.97,30.52,30.88,2906305
MA,2014-12-05,89.87,89.87,88.85,89.08,3739922
MCD,2014-12-05,95.78,96.61,95.65,96.31,6209305
MCHP,2014-12-05,46.07,46.33,45.86,46.29,1214209
MCK,2014-12-05,212,212.9,210.9,212.63,556997
MCO,2014-12-05,98.88,99.57,98.44,98.59,1067674
MDLZ,2014-12-05,38.54,38.6,38.24,38.5,7054090
MDT,2014-12-05,73.88,75.1,73.71,75.04,9583512
MET,2014-12-05,55.56,57.01,55.54,56.35,8321111
MGM,2014-12-05,22.01,22.05,21.72,21.91,3815202
MHK,2014-12-05,154.71,156.97,154.44,155.49,540639
MKC,2014-12-05,73.09,73.53,72.82,73.33,383496
MLM,2014-12-05,119.25,120.095,117.57,117.98,503686
MMC,2014-12-05,58.08,58.56,58,58.23,2195629
MMM,2014-12-05,162.4,162.9,161.88,162.27,1722974
MNST,2014-12-05,35.7766,35.8666,35.4133,35.5633,3000759
MON,2014-12-05,121.3,121.56,120.72,120.86,1681063
MOS,2014-12-05,46.16,46.335,45.88,45.98,2985764
MO,2014-12-05,50.92,51.09,50.65,51.07,4529623
MPC,2014-12-05,48.18,48.575,45.99,46.075,9278036
MRK,2014-12-05,61.03,61.77,60.82,61.49,11171819
MRO,2014-12-05,29.77,29.87,29.12,29.23,8508861
MSFT,2014-12-05,48.82,48.97,48.38,48.42,27313449
MSI,2014-12-05,65.29,65.34,64.73,65,1495339
MS,2014-12-05,36.99,37.74,36.96,37.24,11489685
MTB,2014-12-05,127.6,128.96,127.56,128.03,739753
MTD,2014-12-05,298.03,299.26,294.16,295.7,169416
MU,2014-12-05,36.09,36.5,36.015,36.49,14114821
MYL,2014-12-05,58.22,58.53,57.81,58.41,2156713
M,2014-12-05,62.36,62.89,61.91,62.35,3644377
NAVI,2014-12-05,20.85,21.23,20.85,21,2982823
NBL,2014-12-05,51.16,51.4,50.05,50.59,2932320
NCLH,2014-12-05,44.99,45.93,44.99,45.48,1337470
NDAQ,2014-12-05,46,46.5,45.61,45.68,910042
NEE,2014-12-05,102.64,103.58,102.2,102.93,1767854
NEM,2014-12-05,18.94,19.14,18.72,19.03,6889732
NFLX,2014-12-05,50.1471,50.6428,49.7328,50.1314,9929871
NFX,2014-12-05,26.26,26.57,25.735,25.85,3218048
NI,2014-12-05,41.99,42.35,41.66,41.81,1524280
NKE,2014-12-05,49.63,49.75,49.415,49.665,3408244
NLSN,2014-12-05,42.73,43.81,42.73,43.53,3450610
NOC,2014-12-05,143.25,148.77,143.03,147.69,2145954
NOV,2014-12-05,66.71,67.62,66.02,66.89,4511741
NRG,2014-12-05,28.42,28.6,28,28.27,4931608
NSC,2014-12-05,108.17,108.87,106.73,107.07,2943969
NTAP,2014-12-05,43.3,43.58,43.08,43.405,2584048
NTRS,2014-12-05,67.99,68.9,67.845,68.36,942158
NUE,2014-12-05,55.02,55.16,54.29,54.45,1944255
NVDA,2014-12-05,20.96,21.18,20.95,21.07,4142028
NWL,2014-12-05,36.26,36.66,36.09,36.63,1323347
NWSA,2014-12-05,15.71,15.84,15.63,15.82,3263764
NWS,2014-12-05,15.15,15.25,15.1,15.23,2038502
OKE,2014-12-05,52.81,53.305,52.13,52.5,1887882
OMC,2014-12-05,78.09,78.38,77.97,78.33,1171422
ORCL,2014-12-05,42.02,42.02,41.59,41.93,8925269
ORLY,2014-12-05,188.72,189.4,186.64,187.94,614159
OXY,2014-12-05,82.05,82.4775,81.2,81.48,7164606
O,2014-12-05,46.09,46.09,44.91,45.51,2744906
PAYX,2014-12-05,47.36,47.505,47.28,47.4,2813609
PBCT,2014-12-05,14.77,14.95,14.72,14.915,2167712
PCAR,2014-12-05,70.04,70.71,69.92,70.25,1405703
PCG,2014-12-05,49.86,50.97,49.79,50.95,1744488
PCLN,2014-12-05,1141.12,1142.89,1130.94,1135.97,769576
PDCO,2014-12-05,49.41,49.5,48.645,48.74,706081
PEG,2014-12-05,40.66,41.2,40.56,40.93,4540515
PEP,2014-12-05,97.62,97.934,97.2,97.76,5308199
PFE,2014-12-05,31.65,32.15,31.6,31.99,24854324
PFG,2014-12-05,52.98,53.66,52.88,53.47,1470683
PGR,2014-12-05,27.28,27.38,27.19,27.26,2888597
PG,2014-12-05,90.32,90.42,89.21,90.38,6383401
PHM,2014-12-05,21.66,21.8,21.49,21.54,4189848
PH,2014-12-05,129.9,130.91,129.48,129.95,971778
PKG,2014-12-05,77.79,78.27,77.57,78.01,962012
PKI,2014-12-05,44.52,44.8,43.97,44.07,763208
PLD,2014-12-05,42.4,42.67,42.19,42.58,2211743
PM,2014-12-05,87.28,87.325,86.71,87.14,4236647
PNC,2014-12-05,88.84,90.43,88.76,90.18,2227085
PNR,2014-12-05,63.25,63.94,63.02,63.21,1084121
PNW,2014-12-05,65.46,66.03,65.15,65.9,1694431
PPG,2014-12-05,111.95,112.725,111.225,111.425,1528080
PPL,2014-12-05,35.37,35.69,35.09,35.25,4084673
PRGO,2014-12-05,160.22,160.22,156.66,157.13,674134
PRU,2014-12-05,87.73,89.86,87.62,88.34,4755785
PSA,2014-12-05,185.01,185.45,183.41,184.56,483332
PSX,2014-12-05,74.82,75.19,72.92,73.02,4252350
PVH,2014-12-05,122.51,123.6,121.5,122.77,1439575
PWR,2014-12-05,29.7,30.25,29.63,30.02,1838532
PXD,2014-12-05,145.14,146.99,142.8,143,3166652
PX,2014-12-05,129.34,129.84,129.15,129.53,749464
QCOM,2014-12-05,73.01,73.9099,73.01,73.37,6588577
RCL,2014-12-05,77.46,78.88,77.1,78.37,5093249
REGN,2014-12-05,424.77,424.99,420.86,423.23,453289
REG,2014-12-05,62.29,62.67,61.81,62.65,668526
RE,2014-12-05,174.5,176.01,173.826,174.45,195754
RF,2014-12-05,10.2,10.45,10.17,10.37,24235396
RHI,2014-12-05,56.27,56.88,56.27,56.46,1236720
RHT,2014-12-05,61.72,61.9,61.33,61.68,1178532
RJF,2014-12-05,57.15,57.87,56.96,57.36,607240
RL,2014-12-05,182.79,183.59,181.57,183.3,553638
RMD,2014-12-05,54.43,54.5753,54,54.47,518325
ROK,2014-12-05,114.54,115.58,113.54,114.29,1543581
ROP,2014-12-05,158.79,159.16,157.75,158.12,206840
ROST,2014-12-05,45.695,45.91,45.14,45.345,1912268
RRC,2014-12-05,60.49,60.88,58.08,58.93,4604075
RSG,2014-12-05,39.3,39.66,39.1,39.64,3726816
RTN,2014-12-05,108.51,108.8,107.01,107.62,2194144
SBAC,2014-12-05,115.68,116.41,113.89,114.71,1628243
SBUX,2014-12-05,41.25,41.96,41.215,41.785,14788168
SCG,2014-12-05,57.44,57.86,56.9,57.24,930593
SCHW,2014-12-05,29.77,30.22,29.62,29.97,12591456
SEE,2014-12-05,40.11,40.38,40.06,40.32,1265199
SHW,2014-12-05,247.5,249.5,246.4,246.87,633388
SIG,2014-12-05,127.74,128.86,126.2,128.83,652185
SJM,2014-12-05,101.27,101.94,101.15,101.72,287931
SLB,2014-12-05,87.21,88.16,86,87.16,8983572
SLG,2014-12-05,118.43,119.56,117.4611,119.53,771710
SNA,2014-12-05,136.56,137.45,136.34,136.77,281123
SNI,2014-12-05,79.74,80.93,79.69,80.28,1159394
SNPS,2014-12-05,43.61,44.98,43.61,44.59,1072131
SO,2014-12-05,47.44,47.7,47.22,47.54,4755856
SPGI,2014-12-05,93.51,93.94,93.24,93.71,711114
SPG,2014-12-05,181.29,181.29,179.295,180.83,1342803
SRCL,2014-12-05,130.09,130.87,129.72,130.86,361621
SRE,2014-12-05,110.04,111.025,109.73,110.15,938742
STI,2014-12-05,40.4,41.65,40.4,41.32,4863732
STT,2014-12-05,78.87,79.64,78.77,79.28,1826416
STX,2014-12-05,66.54,66.6,65.5,66.4,2747635
STZ,2014-12-05,94.25,95.218,93.88,95.09,708013
SWKS,2014-12-05,70.15,71.09,69.336,70.36,3988456
SWK,2014-12-05,94.75,95.71,94.65,95.61,1283312
SYF,2014-12-05,29.28,29.29,28.93,29.25,818673
SYK,2014-12-05,94.28,95,94.07,94.62,642928
SYMC,2014-12-05,26.31,26.45,26.18,26.45,2758387
SYY,2014-12-05,39.92,39.99,39.7,39.93,1678560
TAP,2014-12-05,73.5,75.029,73.02,74.92,1923440
TDG,2014-12-05,196.85,197.69,194.91,195.98,231365
TEL,2014-12-05,64.77,65.08,64.55,65,868795
TGT,2014-12-05,73.52,73.71,72.88,73.66,3760005
TIF,2014-12-05,107.27,107.48,106.35,107.46,633974
TJX,2014-12-05,65.91,66.25,65.4,65.58,2335226
TMK,2014-12-05,53.62,54.32,53.62,54.09,715782
TMO,2014-12-05,128.33,129.02,128.03,128.54,1113085
TPR,2014-12-05,34.66,34.88,34.2,34.5,2773513
TRIP,2014-12-05,77.58,77.86,76.87,77.14,2071150
TROW,2014-12-05,83.91,84.88,83.91,84.49,1105152
TRV,2014-12-05,105.2,105.91,104.91,105.2,1730065
TSCO,2014-12-05,78.2,78.795,77.71,78.57,805538
TSN,2014-12-05,41.07,42.31,40.99,41.65,7740964
TSS,2014-12-05,33.47,33.92,33.47,33.63,835566
TWX,2014-12-05,84.54,84.88,84,84.26,2526646
TXN,2014-12-05,55.65,55.72,55.24,55.58,3923452
TXT,2014-12-05,42.53,42.86,42.24,42.32,1315833
T,2014-12-05,33.88,33.95,33.715,33.94,18893390
UAA,2014-12-05,34.87,34.97,34.555,34.715,2244796
UAL,2014-12-05,62.58,64.98,61.95,63.03,8157015
UDR,2014-12-05,30.66,30.67,30.35,30.58,974198
UHS,2014-12-05,107.14,108.16,106.65,107.5,856869
ULTA,2014-12-05,132.8,134.5,127.83,129.75,3439358
UNH,2014-12-05,99.81,100.71,99.68,100.33,3104852
UNM,2014-12-05,33.17,33.94,33.17,33.66,3098008
UNP,2014-12-05,120,120.3,118.15,118.61,3210976
UPS,2014-12-05,110.63,111.25,110.37,110.98,1912640
URI,2014-12-05,115.17,116.29,112.96,114.54,1465802
USB,2014-12-05,44.73,45.21,44.73,45.13,7348252
UTX,2014-12-05,111.48,111.65,110.44,111.29,3021664
VAR,2014-12-05,87.35,87.88,86.91,87.33,452242
VFC,2014-12-05,73.95,74.27,73.37,73.68,1322698
VIAB,2014-12-05,74.88,78,74.68,76.9,6836643
VLO,2014-12-05,51.46,52.08,49.64,49.78,8287634
VMC,2014-12-05,67.22,67.4925,66.47,66.67,693853
VNO,2014-12-05,112.44,112.99,111.69,112.85,710974
VRSK,2014-12-05,62.5,63.28,62.32,63.26,735286
VRSN,2014-12-05,59.14,59.54,58.63,58.82,708769
VRTX,2014-12-05,118.49,118.8426,117.05,117.95,1123124
VTR,2014-12-05,72.02,72.02,70.41,71.06,2620284
VZ,2014-12-05,48.68,48.75,48.43,48.61,15512195
V,2014-12-05,65.41,65.8725,65.25,65.8375,7837856
WAT,2014-12-05,116.02,116.66,114.31,115.45,620374
WBA,2014-12-05,67.85,68.72,67.64,68.6,3242308
WDC,2014-12-05,104,105.21,103.6096,105.07,2150892
WEC,2014-12-05,49.82,50.2,49.7,50.14,1375084
WFC,2014-12-05,54.89,55.35,54.85,55.03,14261395
WHR,2014-12-05,188.01,189.87,187.135,188.83,582619
WMB,2014-12-05,50.92,51.26,49.96,50.04,6028092
WMT,2014-12-05,84.81,84.82,83.51,84.12,6570121
WM,2014-12-05,49.18,49.52,49.07,49.45,3070657
WU,2014-12-05,18.47,18.61,18.44,18.5,3378284
WYNN,2014-12-05,163.15,165.02,162.01,163.9,1531474
WYN,2014-12-05,83.77,85.1,83.77,85.04,1100054
WY,2014-12-05,35.24,35.55,35.0375,35.53,2673454
XEC,2014-12-05,106.86,108.15,104.39,104.87,1244530
XEL,2014-12-05,34.52,34.76,34.3399,34.53,2330569
XLNX,2014-12-05,47,47.3,46.7,47.16,2144040
XL,2014-12-05,35.84,36.08,35.695,35.76,1393309
XOM,2014-12-05,93.95,94.59,93.3542,93.82,11831896
XRAY,2014-12-05,55.61,56.25,55.56,56.025,861061
XRX,2014-12-05,56.76,57.28,56.6,57.28,1105825
XYL,2014-12-05,38.67,38.8,38.46,38.59,392476
YUM,2014-12-05,78.08,78.52,77.71,78.3,1836426
ZBH,2014-12-05,114.29,115.88,113.61,114.96,1018655
ZION,2014-12-05,28.01,29,27.9625,28.6,4964092
ZTS,2014-12-05,43.97,44.46,43.83,43.98,3313964
AAL,2014-12-08,50.44,51.32,50.15,50.82,16167321
AAPL,2014-12-08,114.1,114.648,111.62,112.4,57664850
AAP,2014-12-08,154.89,154.89,152.89,153.68,817216
ABBV,2014-12-08,69.81,70.76,69.35,69.42,5452120
ABC,2014-12-08,92.01,92.84,91.97,92.56,1507429
ABT,2014-12-08,45.35,46.1,45.34,45.71,4220101
ACN,2014-12-08,84.17,85.22,83.99,85.18,1653414
ADBE,2014-12-08,72.4,72.78,71.6,72.05,1639677
ADI,2014-12-08,56.95,57.34,55.82,56.18,2125746
ADM,2014-12-08,53.3,53.52,52.32,52.46,4513257
ADP,2014-12-08,85.36,86.01,85.05,85.59,1674151
ADSK,2014-12-08,60.27,61.08,59.92,60.1,1465306
ADS,2014-12-08,278.36,281.43,276.65,278.32,565220
AEE,2014-12-08,42.94,43.98,42.85,43.93,1663775
AEP,2014-12-08,57.94,58.8,57.79,58.76,3002341
AES,2014-12-08,13.65,13.74,13.48,13.6,7063526
AET,2014-12-08,88.83,89.88,88.79,89.56,1949422
AFL,2014-12-08,59.5,60.19,59.27,59.98,2202640
AGN,2014-12-08,266.14,268.29,262.83,265.57,2226675
AIG,2014-12-08,55.34,55.96,55.15,55.69,7533934
AIV,2014-12-08,36.87,37.57,36.87,37.39,800427
AIZ,2014-12-08,68.78,69.47,68.592,69.07,624051
AJG,2014-12-08,48.66,49.235,48.14,48.84,1121547
AKAM,2014-12-08,63.58,64.1,62.28,62.59,1140504
ALB,2014-12-08,62.14,62.54,61.67,61.83,1170359
ALGN,2014-12-08,56.6,57.35,56.6,56.84,620231
ALK,2014-12-08,57.39,58.25,57.18,57.44,1174864
ALLE,2014-12-08,55.56,55.91,54.6,54.91,603519
ALL,2014-12-08,68.77,69.41,68.61,69.14,2551560
ALXN,2014-12-08,198.42,200.85,196.03,197.13,993825
AMAT,2014-12-08,25.12,25.25,24.04,24.24,18680074
AMD,2014-12-08,2.65,2.68,2.52,2.58,25402055
AME,2014-12-08,51.51,51.63,50.74,50.99,780788
AMGN,2014-12-08,169.39,173.14,169,171.64,3953730
AMG,2014-12-08,206.58,209.25,205.3801,206.29,469381
AMP,2014-12-08,135.21,137.15,134.37,135.87,855896
AMT,2014-12-08,100.41,101.64,100.34,100.77,2175858
AMZN,2014-12-08,311.57,316.56,304.821,306.64,3639180
ANDV,2014-12-08,76,76.59,73.03,73.43,4914807
ANSS,2014-12-08,83.3,84.275,83.05,83.28,377726
ANTM,2014-12-08,128.21,128.37,126.09,126.34,1088799
AON,2014-12-08,95.1,97.73,94.83,97.6,3190247
AOS,2014-12-08,27.5,27.675,26.93,27.06,452406
APA,2014-12-08,60.86,60.9,57.3,57.43,7954587
APC,2014-12-08,77.61,78.11,76.09,76.67,8080315
APD,2014-12-08,146.6,146.69,145.11,145.59,944242
APH,2014-12-08,53.68,54.07,53.28,53.6,1095194
ARE,2014-12-08,87.84,89.72,87.63,89.7,553816
ARNC,2014-12-08,50.7,50.88,48.69,48.87,7331405
ATVI,2014-12-08,21.69,21.77,20.77,20.92,6415769
AVB,2014-12-08,161,163.47,161,162.94,694849
AVGO,2014-12-08,104,104.17,99.6556,100.71,3484193
AVY,2014-12-08,49.73,50.087,49.27,49.4,627666
AWK,2014-12-08,52.33,53.08,52.0703,52.69,839423
AXP,2014-12-08,92.68,93.89,92.4,93.56,4467741
AYI,2014-12-08,139.61,140.77,136.93,137.68,245358
AZO,2014-12-08,593.66,594.53,578.78,581.05,400085
A,2014-12-08,42.23,42.51,41.415,41.51,1425753
BAC,2014-12-08,17.66,17.87,17.51,17.66,101035132
BAX,2014-12-08,74.19,74.54,73.78,74.12,1869870
BA,2014-12-08,132.02,132.07,129.87,130.28,2862356
BBT,2014-12-08,38.77,38.99,38.48,38.76,3453437
BBY,2014-12-08,35.43,36.72,35.25,36.59,7404537
BDX,2014-12-08,138.86,140.81,138.56,139.78,1248262
BEN,2014-12-08,58.4,59.43,58.11,58.84,1618955
BF.B,2014-12-08,45.395,45.755,45.075,45.5,1123594
BIIB,2014-12-08,341.95,347.28,340.9,344.05,1396531
BK,2014-12-08,41.27,41.62,40.97,41.24,4487468
BLK,2014-12-08,361.77,368.64,360.585,363.63,489224
BLL,2014-12-08,34.68,34.715,33.98,34.02,1936224
BMY,2014-12-08,60.8,61.2,60.55,60.67,6698189
BRK.B,2014-12-08,150.88,152.94,150.65,151.94,5263600
BSX,2014-12-08,12.89,12.98,12.85,12.94,9787544
BWA,2014-12-08,57.53,57.6,55.99,56.06,1377225
BXP,2014-12-08,131.63,132.83,131.35,131.82,885011
CAG,2014-12-08,36.88,37.18,36.8,37.04,3127039
CAH,2014-12-08,82.25,83.36,82.1803,82.49,1523250
CAT,2014-12-08,98.66,98.76,95.2,95.25,7192142
CA,2014-12-08,30.83,30.92,30.43,30.62,2365882
CBG,2014-12-08,32.97,33.18,32.73,33.09,2900950
CBOE,2014-12-08,60.51,62.03,60.04,61.64,538669
CBS,2014-12-08,54.8,55,53.56,53.61,6148589
CB,2014-12-08,116.34,117.89,116.11,117.58,1502622
CCI,2014-12-08,79.54,80.06,78.97,79.15,2230187
CCL,2014-12-08,44.19,44.55,43.83,44.07,4373279
CDNS,2014-12-08,18.79,18.96,18.54,18.58,1894380
CELG,2014-12-08,116.755,119.84,115.46,118.19,8278928
CERN,2014-12-08,63.86,65.36,63.46,63.97,1092044
CFG,2014-12-08,25.08,25.14,24.68,25.04,2244927
CF,2014-12-08,53.248,53.408,52.346,52.79,3368445
CHD,2014-12-08,38.54,38.94,38.325,38.72,1489060
CHK,2014-12-08,18.98,18.98,18,18.02,18139015
CHRW,2014-12-08,74.25,74.77,73.87,74.07,1452299
CHTR,2014-12-08,167.09,168.12,165.87,166.55,558787
CINF,2014-12-08,51.3,52.26,51.12,52.24,693519
CI,2014-12-08,103.27,104.64,103.02,104.39,1064105
CLX,2014-12-08,99,99.88,98.7,99.46,1246398
CL,2014-12-08,69.5,69.805,69.22,69.44,2615073
CMA,2014-12-08,47.8,48.17,46.895,47.28,3490805
CMCSA,2014-12-08,28.14,28.345,28.01,28.18,19142550
CME,2014-12-08,87.96,89.49,87.59,88.93,1926438
CMG,2014-12-08,662.1,662.35,653.5,657.03,290045
CMI,2014-12-08,145.72,149.33,145.4901,149.22,1334112
CMS,2014-12-08,33.48,33.9,33.48,33.84,1972618
CNC,2014-12-08,50.09,50.755,49.43,49.625,903782
CNP,2014-12-08,23.52,23.83,23.21,23.3,4249167
COF,2014-12-08,83.17,83.26,82.48,83.2,3581152
COG,2014-12-08,30.26,30.61,29.87,30.15,7507807
COL,2014-12-08,85.2,85.39,84.42,84.78,848088
COO,2014-12-08,160.86,163.295,160.7101,162.35,777828
COP,2014-12-08,66.98,67.13,64.88,65.03,10164162
COST,2014-12-08,143.05,143.05,141.95,142.33,1946175
COTY,2014-12-08,20.17,20.26,19.95,19.96,1539526
CPB,2014-12-08,43.67,44.175,43.6,44.15,2119726
CRM,2014-12-08,58.54,58.73,56.15,56.41,5064504
CSCO,2014-12-08,27.42,27.53,27.15,27.23,24275919
CSX,2014-12-08,36.66,36.81,35.79,35.85,6929640
CTAS,2014-12-08,72.98,73.55,72.71,73,571916
CTL,2014-12-08,39.63,40.15,39.59,39.77,2721614
CTSH,2014-12-08,53.04,53.09,52.09,52.55,3796144
CTXS,2014-12-08,65.89,66.195,63.92,64.1,1472857
CVS,2014-12-08,90.41,91.22,90.32,90.76,2779099
CVX,2014-12-08,109.89,109.94,106.41,106.8,13809036
CXO,2014-12-08,94.22,94.27,86.88,86.99,2273200
C,2014-12-08,55.98,56.95,55.75,56.37,21802391
DAL,2014-12-08,47.06,47.67,46.71,47.34,14718654
DE,2014-12-08,89.61,90.1,88.63,88.84,2000960
DFS,2014-12-08,64.85,65.44,64.62,64.94,3643815
DGX,2014-12-08,65.02,65.57,64.65,65.1,1251153
DG,2014-12-08,68.21,68.52,67.88,68.51,4288085
DHI,2014-12-08,24.84,25.08,24.785,24.91,3807556
DHR,2014-12-08,84.76,85.24,84.51,84.74,2432138
DISCA,2014-12-08,33.83,34.14,33.38,33.67,4337483
DISCK,2014-12-08,33.17,33.63,32.88,33.23,2325450
DISH,2014-12-08,73.56,73.86,71.75,71.79,1805419
DIS,2014-12-08,94.21,94.5,93.412,93.8,6682153
DLR,2014-12-08,68.69,69.81,68.43,68.88,903439
DLTR,2014-12-08,68.08,68.44,67.57,67.99,2280003
DOV,2014-12-08,74.48,76.23,73.54,73.76,2425151
DPS,2014-12-08,72.04,72.44,71.54,71.76,1482588
DRE,2014-12-08,19.34,19.66,19.34,19.47,2339363
DRI,2014-12-08,58.45,58.9,58.15,58.57,1285261
DTE,2014-12-08,82.14,83.4301,81.965,82.69,1332862
DUK,2014-12-08,80.91,82.1,80.91,81.63,3740311
DVA,2014-12-08,75.65,76.4,75.63,75.87,1008179
DVN,2014-12-08,59.15,59.15,56.445,56.6,6298135
D,2014-12-08,72.31,73.0084,72,72.35,1654330
EA,2014-12-08,46.44,46.57,45.69,46.01,4087583
EBAY,2014-12-08,55.35,55.64,54.7632,55.15,13228519
ECL,2014-12-08,107.93,108.37,103.65,103.85,2827222
ED,2014-12-08,63.26,64.11,63.17,63.91,1512218
EFX,2014-12-08,81.02,81.43,80.72,80.99,506146
EIX,2014-12-08,63.8,64.67,63.56,64.63,2115580
EL,2014-12-08,74.59,74.78,73.88,74.23,1237750
EMN,2014-12-08,80.85,81.27,79.25,79.62,1966176
EMR,2014-12-08,64.86,64.89,63.1,63.61,4195673
EOG,2014-12-08,89.08,89.5,87.51,88.19,8672236
EQIX,2014-12-08,230.6,231.46,227.09,229.01,376065
EQR,2014-12-08,70.58,71.74,70.51,71.57,1576600
EQT,2014-12-08,81.46,85.58,79.94,80.52,3199127
ESRX,2014-12-08,84.52,85.06,84.31,84.87,3503104
ESS,2014-12-08,202.64,205.4,201.59,203.75,198541
ES,2014-12-08,51.42,52.12,51.25,51.95,2191600
ETFC,2014-12-08,23.72,24.08,23.5856,23.68,2351413
ETN,2014-12-08,69.25,69.5,67.89,67.92,2828270
ETR,2014-12-08,82.83,84.32,82.62,84.04,1105538
EW,2014-12-08,65,67.145,65,66.065,3888996
EXC,2014-12-08,35.72,35.94,35.44,35.83,6076508
EXPD,2014-12-08,45.47,45.66,45.015,45.25,1042003
EXPE,2014-12-08,91.13,91.5499,89.61,90.305,1773979
EXR,2014-12-08,59.44,60.11,59.34,59.65,567035
FAST,2014-12-08,46.255,47.45,46.01,46.62,1375798
FBHS,2014-12-08,45.4,45.78,44.88,45.07,518373
FB,2014-12-08,76.18,77.25,75.4,76.52,25733853
FCX,2014-12-08,25.92,26.15,25.07,25.13,14821327
FDX,2014-12-08,182.95,183.51,181.26,181.53,1885311
FE,2014-12-08,36.93,37.635,36.93,37.54,3585639
FFIV,2014-12-08,133,133.23,130.54,131.29,766273
FISV,2014-12-08,70.02,71.5,70.02,70.79,1887044
FIS,2014-12-08,61.5,61.8,60.9201,61.28,700088
FITB,2014-12-08,20.26,20.81,20.26,20.66,6851105
FLIR,2014-12-08,31.73,32.07,31.38,31.44,879073
FLR,2014-12-08,62.05,62.17,59.585,59.89,2706103
FLS,2014-12-08,61.55,61.95,59.72,59.94,1452479
FL,2014-12-08,56.47,57.45,56.36,56.54,1490333
FMC,2014-12-08,56.89,56.93,56.06,56.21,1197792
FOXA,2014-12-08,37.84,38.08,37.35,37.39,9667319
FOX,2014-12-08,36.38,36.67,36.11,36.19,4445651
FRT,2014-12-08,131.99,134.04,131.99,133.12,286278
FTI,2014-12-08,44.68,46.415,44.68,44.86,3494816
F,2014-12-08,15.68,15.75,15.38,15.43,25519057
GD,2014-12-08,145.25,145.63,144.3,144.96,2135648
GE,2014-12-08,25.88,26.09,25.61,25.69,37627897
GGP,2014-12-08,27.33,27.57,27.24,27.38,4253430
GILD,2014-12-08,105.05,107.58,104.92,105.56,13754240
GIS,2014-12-08,52.91,53.24,52.61,52.93,2881117
GLW,2014-12-08,21.34,21.34,20.94,21.01,6894847
GM,2014-12-08,33.52,33.56,32.61,32.68,16125780
GOOGL,2014-12-08,529.22,533.815,527,530.73,3231818
GOOG,2014-12-08,527.13,531,523.79,526.98,2327127
GPC,2014-12-08,103.13,103.75,102.35,102.78,379141
GPN,2014-12-08,42.095,42.51,41.195,41.43,1318292
GPS,2014-12-08,40.65,40.8,40.01,40.07,3483773
GRMN,2014-12-08,55.87,56.47,55.353,55.61,773255
GS,2014-12-08,195.45,198.06,194.51,196.62,2714961
GT,2014-12-08,27.43,27.45,26.69,26.83,3193202
GWW,2014-12-08,251.7,253.46,249.74,250.12,539494
HAL,2014-12-08,39.84,39.95,38.38,38.59,37381034
HAS,2014-12-08,57.19,57.2,56.37,56.55,787774
HBAN,2014-12-08,10.43,10.5,10.33,10.41,6725823
HBI,2014-12-08,28.25,28.275,27.53,27.6,2794332
HCA,2014-12-08,74.35,74.8,73.67,74.35,3797538
HCN,2014-12-08,73.96,75.31,73.96,74.77,2228750
HCP,2014-12-08,44.38,45,44.3,44.83,3394503
HD,2014-12-08,99.71,100.95,99.66,100.43,6624334
HES,2014-12-08,74.32,74.7,71.03,71.31,5081091
HIG,2014-12-08,41.6,42.27,41.5,42.25,3167144
HII,2014-12-08,109.28,110.21,107.97,108.33,316998
HOG,2014-12-08,69.98,70.15,69.02,69.09,1337971
HOLX,2014-12-08,26.52,26.75,26.45,26.63,1798072
HON,2014-12-08,99.37,99.78,98.57,98.75,1569076
HP,2014-12-08,66.26,66.26,62.14,62.42,2618941
HRB,2014-12-08,34.36,34.57,34.02,34.05,2551717
HRL,2014-12-08,26.395,26.8,26.395,26.46,1466824
HRS,2014-12-08,70.36,70.91,70.16,70.87,898031
HSIC,2014-12-08,68.695,69.205,68.025,68.18,859036
HST,2014-12-08,23.56,23.77,23.44,23.58,5865624
HSY,2014-12-08,99.8,100.27,99.295,99.62,578658
HUM,2014-12-08,143.97,145.26,143.76,144.57,1122926
IBM,2014-12-08,163.29,163.29,161.54,161.86,2851383
ICE,2014-12-08,44.87,45.418,44.65,45.168,2784960
IDXX,2014-12-08,74.11,74.11,73.105,73.92,859770
IFF,2014-12-08,103.24,103.34,102.15,102.55,389776
ILMN,2014-12-08,189.35,192.59,187.73,189.89,891189
INCY,2014-12-08,75.5,80.78,75.2607,77.225,1567280
INFO,2014-12-08,25.46,25.95,25.02,25.86,451573
INTC,2014-12-08,37.46,37.73,36.935,37.2,28134819
INTU,2014-12-08,93.47,94,92.7,93.355,1035879
IPG,2014-12-08,20.55,20.62,20.19,20.24,2303380
IP,2014-12-08,55.02,55.48,54.5,54.72,2974359
IQV,2014-12-08,57.17,57.63,56.44,57,320798
IRM,2014-12-08,37.27,37.62,36.94,37.31,1146053
IR,2014-12-08,63.42,63.62,62.44,62.57,1293836
ISRG,2014-12-08,167.1332,171.9332,167.1332,171.7065,744579
ITW,2014-12-08,97.24,97.79,96.2323,96.33,1618415
IT,2014-12-08,84.78,84.83,83.23,83.35,241184
IVZ,2014-12-08,41.05,41.51,40.87,41.06,2103465
JBHT,2014-12-08,81.41,81.82,80.02,80.61,599406
JCI,2014-12-08,45.4031,45.5916,45.1099,45.4136,2155220
JEC,2014-12-08,46.14,46.15,44.87,44.93,1018294
JNJ,2014-12-08,108.42,108.88,108.1405,108.52,6500735
JNPR,2014-12-08,22.3,22.3,21.65,21.7,8065062
JPM,2014-12-08,62.6,63.16,62.26,62.67,15535482
JWN,2014-12-08,75.17,75.54,74.3,74.57,1219012
KEY,2014-12-08,13.78,13.965,13.69,13.73,7981521
KIM,2014-12-08,25.37,25.74,25.34,25.46,2795103
KLAC,2014-12-08,70.4,70.76,69.25,69.56,1569088
KMB,2014-12-08,114.06,114.82,113.8103,114.12,1938613
KMI,2014-12-08,40.98,41.08,39.5,39.84,31483969
KMX,2014-12-08,58.87,59.4,58.25,58.48,1417532
KORS,2014-12-08,77.28,77.97,75.93,76.14,2292777
KO,2014-12-08,43.51,43.63,43.09,43.14,12806339
KR,2014-12-08,30.5,30.99,30.39,30.68,5167182
KSS,2014-12-08,56.76,56.91,56.09,56.42,2404031
KSU,2014-12-08,116.92,116.94,113.28,114.25,821301
K,2014-12-08,66.34,66.43,65.87,66.08,1891350
LB,2014-12-08,82.59,83.09,81.82,82.24,968472
LEG,2014-12-08,41.61,41.94,41.51,41.7,1046473
LEN,2014-12-08,44.6471,45.1569,44.5,44.6176,2705739
LH,2014-12-08,106.15,107.1,105.21,105.32,1421802
LKQ,2014-12-08,29.13,29.31,28.78,28.96,902874
LLL,2014-12-08,124.67,125.61,124.13,124.32,645757
LLY,2014-12-08,71.97,72.86,71.82,72.83,4915119
LMT,2014-12-08,190,190.605,188.77,189.85,1676528
LNC,2014-12-08,57.34,57.72,56.625,57.03,1927560
LNT,2014-12-08,31.83,32.29,31.735,32.24,1715026
LOW,2014-12-08,64.82,66.31,64.78,66.09,6447926
LRCX,2014-12-08,84.24,84.27,81.66,82.37,1741764
LUK,2014-12-08,23.05,23.1633,22.85,23.02,1441477
LUV,2014-12-08,41.35,42.43,41.18,42.13,10083351
LYB,2014-12-08,80.19,80.78,76.264,77.7,7485792
L,2014-12-08,41.06,41.26,40.92,41.23,2087760
MAA,2014-12-08,71.98,73.21,71.98,72.82,444631
MAC,2014-12-08,80.22,81.54,80.02,81.28,637559
MAR,2014-12-08,79.01,79.252,78.5,78.99,1465255
MAS,2014-12-08,24.79,24.96,24.53,24.57,4153171
MAT,2014-12-08,30.82,30.93,30.54,30.8,3494433
MA,2014-12-08,89.04,89.558,87.88,88.04,4473905
MCD,2014-12-08,93.41,97.5,92.23,92.61,11792656
MCHP,2014-12-08,46.19,46.32,45.02,45.285,1599988
MCK,2014-12-08,212.72,214.37,211.47,212.78,1007419
MCO,2014-12-08,98.64,99.25,96.5,97.5,2038556
MDLZ,2014-12-08,38.4,38.59,38.16,38.24,7372207
MDT,2014-12-08,74.81,75.31,74.51,74.79,7343926
MET,2014-12-08,56.35,56.8,56.01,56.36,4879903
MGM,2014-12-08,21.67,21.88,21.47,21.65,7524166
MHK,2014-12-08,155.2,157.5,155.1,156.99,871395
MKC,2014-12-08,73.47,73.78,72.88,73.26,435827
MLM,2014-12-08,117.38,117.77,113.06,113.78,983710
MMC,2014-12-08,58.27,58.74,58.16,58.56,2518954
MMM,2014-12-08,162.1,162.8,160.1,160.93,1905159
MNST,2014-12-08,35.5866,36.0583,35.2333,35.505,2896380
MON,2014-12-08,120.75,120.75,119.61,120.02,2574529
MOS,2014-12-08,45.64,45.67,44.7,44.98,2960407
MO,2014-12-08,51.11,51.545,50.815,50.93,5875650
MPC,2014-12-08,45.655,46.145,44.135,44.36,7801676
MRK,2014-12-08,61.17,62.2,60.98,61.88,11394689
MRO,2014-12-08,28.97,29.17,27.16,27.25,12535095
MSFT,2014-12-08,48.26,48.35,47.445,47.695,26663107
MSI,2014-12-08,65.11,65.7875,65.04,65.27,1168581
MS,2014-12-08,37.32,38.14,37.1,38,14069342
MTB,2014-12-08,127.98,128.6125,127.22,127.86,582948
MTD,2014-12-08,294.39,298.39,291.55,292,155706
MU,2014-12-08,36.46,36.59,35.7,36.02,15815273
MYL,2014-12-08,58.3,58.74,57.11,57.23,4042181
M,2014-12-08,62.15,62.28,61.2,61.56,3555113
NAVI,2014-12-08,21.01,21.49,20.95,21.29,2183500
NBL,2014-12-08,49.8,49.8,47.52,47.61,4898059
NCLH,2014-12-08,45.69,45.79,44.73,44.95,1365648
NDAQ,2014-12-08,46.09,47,46.09,46.26,1199051
NEE,2014-12-08,102.82,104.3,102.82,103.67,1798118
NEM,2014-12-08,19.19,19.53,18.67,19.08,10800183
NFLX,2014-12-08,49.8814,49.9828,48.29,48.4971,13628643
NFX,2014-12-08,25.48,25.48,23.6,23.66,4338712
NI,2014-12-08,41.89,42.06,41.32,41.5,1264909
NKE,2014-12-08,49.525,49.525,48.65,48.86,5158048
NLSN,2014-12-08,43.49,44.05,43.17,43.74,4189052
NOC,2014-12-08,147.69,148,145.87,146.57,2357461
NOV,2014-12-08,65.99,66,63.63,63.78,7594772
NRG,2014-12-08,28.32,28.36,27.61,27.67,4665373
NSC,2014-12-08,106.49,106.49,102.83,103.4,2849292
NTAP,2014-12-08,42.99,43.28,42.445,42.62,1926099
NTRS,2014-12-08,68.34,69,67.89,68.67,678507
NUE,2014-12-08,54.24,54.67,53.88,54.02,1445663
NVDA,2014-12-08,21.04,21.25,20.63,20.8,5676710
NWL,2014-12-08,36.57,36.85,36.51,36.77,1920084
NWSA,2014-12-08,15.81,15.82,15.46,15.5,4258094
NWS,2014-12-08,15.22,15.285,14.95,14.99,1668773
OKE,2014-12-08,52.25,52.44,48.04,48.34,3496862
OMC,2014-12-08,78.31,78.49,77.65,78.41,1337534
ORCL,2014-12-08,41.91,42.03,41.33,41.37,12766459
ORLY,2014-12-08,186.88,188.33,185.84,186.58,462021
OXY,2014-12-08,79.3,79.5,75.79,76.11,9369903
O,2014-12-08,45.51,45.977,45.27,45.47,2261184
PAYX,2014-12-08,47.4,47.4799,46.95,47.11,2648495
PBCT,2014-12-08,14.91,15,14.79,14.89,2069011
PCAR,2014-12-08,70,70.69,69.29,69.615,1212252
PCG,2014-12-08,50.97,52,50.76,51.92,3598623
PCLN,2014-12-08,1131.85,1149.09,1131.85,1135.68,593047
PDCO,2014-12-08,48.72,49.04,48.5,48.57,885018
PEG,2014-12-08,40.66,41.21,40.6,41.18,3399921
PEP,2014-12-08,97.87,98.11,97.5,97.78,4233782
PFE,2014-12-08,31.78,32.22,31.76,31.97,26867219
PFG,2014-12-08,53.44,54.19,53.1,53.68,1569574
PGR,2014-12-08,27.3,27.48,27.225,27.28,4891047
PG,2014-12-08,90.34,91,90.32,90.76,4723879
PHM,2014-12-08,21.54,21.63,21.2,21.26,5059209
PH,2014-12-08,129.9,130.57,127.13,127.71,1118639
PKG,2014-12-08,78.01,78.3,77.1,77.46,998871
PKI,2014-12-08,44.05,44.19,43.41,43.49,819716
PLD,2014-12-08,42.67,43.06,42.6,42.8,2936503
PM,2014-12-08,86.42,87.16,86.33,86.79,3270598
PNC,2014-12-08,90.11,90.98,89.6307,90.33,2115001
PNR,2014-12-08,63.19,63.19,61.25,61.43,1073512
PNW,2014-12-08,66.08,67.095,65.69,66.22,1407904
PPG,2014-12-08,111.2,111.975,110.835,111.42,1805162
PPL,2014-12-08,34.93,35.385,34.93,35.22,3640179
PRGO,2014-12-08,156.02,158.62,156.02,158.23,914622
PRU,2014-12-08,88.26,89.29,87.85,88.26,2396300
PSA,2014-12-08,184.58,186.53,184.58,185.53,514633
PSX,2014-12-08,72.23,72.63,68.71,68.93,6709007
PVH,2014-12-08,122.38,123.98,121.25,121.49,1042838
PWR,2014-12-08,29.88,29.89,29.185,29.4,3828435
PXD,2014-12-08,138.99,139.7775,131.94,133.37,3664124
PX,2014-12-08,129.29,129.32,127.86,128.07,1045133
QCOM,2014-12-08,73.22,73.51,72.21,72.61,7201681
RCL,2014-12-08,78.26,80.19,77.94,79.23,4334067
REGN,2014-12-08,423.4,437.6384,421.8303,434.95,580133
REG,2014-12-08,62.69,63.44,62.69,62.84,985578
RE,2014-12-08,174,176.9,174,176.27,302920
RF,2014-12-08,10.35,10.53,10.28,10.37,18258397
RHI,2014-12-08,56.38,56.67,55.79,56.07,570625
RHT,2014-12-08,61.07,61.399,59.96,60.06,2145455
RJF,2014-12-08,57.3,58.04,56.91,57.67,526673
RL,2014-12-08,183.18,184.45,182.12,183.08,725776
RMD,2014-12-08,54.37,54.92,54.3,54.75,824425
ROK,2014-12-08,109.81,111.17,109.19,111.06,1037119
ROP,2014-12-08,157.99,158.87,154.4,155.39,399062
ROST,2014-12-08,45.1,45.55,44.99,45.105,1447100
RRC,2014-12-08,54.86,56.2,54.81,55.54,3940785
RSG,2014-12-08,39.69,39.74,39.245,39.34,1086117
RTN,2014-12-08,107.17,108.83,107.03,108.53,1837245
SBAC,2014-12-08,114.91,115.355,112.68,113.1,1826291
SBUX,2014-12-08,42.1,42.1,41.55,41.9,11770652
SCG,2014-12-08,57.15,57.48,56.84,57.32,1195552
SCHW,2014-12-08,29.94,30.37,29.71,30.05,8087644
SEE,2014-12-08,40.26,40.87,40.07,40.81,3530087
SHW,2014-12-08,247.58,249.8,246.03,249.58,384239
SIG,2014-12-08,128.84,129.73,126.5447,127.94,606718
SJM,2014-12-08,101.83,102.82,101.35,101.84,399035
SLB,2014-12-08,86.04,86.18,83.91,84.21,11306827
SLG,2014-12-08,119.53,120.52,118.62,120.45,912776
SNA,2014-12-08,136.83,137.56,135.39,135.92,253097
SNI,2014-12-08,79.97,80.17,78.18,78.31,895233
SNPS,2014-12-08,44.33,44.69,43.565,43.74,1059984
SO,2014-12-08,47.56,48.215,47.56,48.05,4903865
SPGI,2014-12-08,90.53,91.86,90.02,91.81,1765727
SPG,2014-12-08,181.21,183.18,181.21,182.86,1284301
SRCL,2014-12-08,130.71,131.63,130.27,130.91,294503
SRE,2014-12-08,110.27,110.93,109.29,109.5,947735
STI,2014-12-08,41.3,41.77,41.07,41.43,4433282
STT,2014-12-08,79.24,80.14,78.84,79.72,1705686
STX,2014-12-08,66.22,66.87,65.6303,66.24,1827567
STZ,2014-12-08,93.61,94.13,92.51,93.45,997972
SWKS,2014-12-08,70.01,70.94,68.14,69.15,3816900
SWK,2014-12-08,95.5,95.9721,94.94,95.31,867965
SYF,2014-12-08,29.29,29.84,29.02,29.51,1644063
SYK,2014-12-08,93.73,94.47,93.17,94.41,918523
SYMC,2014-12-08,26.46,26.58,26.17,26.22,2795160
SYY,2014-12-08,39.95,40.24,39.87,40.01,1877673
TAP,2014-12-08,74.55,74.8,73.33,73.85,1199066
TDG,2014-12-08,195.98,196.2,193.09,193.68,171587
TEL,2014-12-08,64.97,65.101,64.07,64.25,850368
TGT,2014-12-08,73.5,74.1,73.24,73.78,3851519
TIF,2014-12-08,107.39,107.7,105.9313,106.3,772080
TJX,2014-12-08,64.67,65.62,64.6,65.42,2195015
TMK,2014-12-08,54.08,54.69,53.945,54.41,906234
TMO,2014-12-08,128.09,129.04,127.7101,128.49,1382212
TPR,2014-12-08,34.38,34.6,33.7957,34.07,4075178
TRIP,2014-12-08,76.98,76.98,73.59,74,2945244
TROW,2014-12-08,84.32,85.45,83.95,84.8,899984
TRV,2014-12-08,104.93,106.13,104.566,105.84,2028763
TSCO,2014-12-08,78.61,78.93,77.99,78.53,800484
TSN,2014-12-08,41.45,41.89,41.01,41.31,4077457
TSS,2014-12-08,33.61,33.88,33.17,33.33,633099
TWX,2014-12-08,84.32,84.32,83.1,83.33,3386371
TXN,2014-12-08,55.14,55.995,54.81,55.08,5914110
TXT,2014-12-08,42.33,42.53,41.4,41.61,1271311
T,2014-12-08,33.98,34.09,33.85,33.88,17080013
UAA,2014-12-08,34.69,35.135,34.035,34.315,2975860
UAL,2014-12-08,63.19,64.94,62.84,64.25,5475621
UDR,2014-12-08,30.58,31.13,30.58,30.95,1214314
UHS,2014-12-08,107.84,110.2,107.3,108.28,710504
ULTA,2014-12-08,128.57,129.5,125.19,126.99,1170913
UNH,2014-12-08,100.32,100.9,99.635,99.92,3085821
UNM,2014-12-08,33.59,34.22,33.51,33.81,2239931
UNP,2014-12-08,117.87,118.08,114.27,114.94,5616934
UPS,2014-12-08,111.1,111.1,110.01,110.21,3086417
URI,2014-12-08,113.99,114.23,109.35,110.84,1493797
USB,2014-12-08,44.79,45.52,44.7,45.37,10611481
UTX,2014-12-08,112.25,114.55,111.52,113.05,6357461
VAR,2014-12-08,87.49,88.32,87.2101,88.27,522156
VFC,2014-12-08,73.71,73.84,72.99,73.3,1277225
VIAB,2014-12-08,76.56,76.79,74.61,75.11,3052961
VLO,2014-12-08,49.51,49.8,47.9301,48.11,8361228
VMC,2014-12-08,66.36,66.47,64.99,65.25,619377
VNO,2014-12-08,113.12,114.06,112.83,113.19,609331
VRSK,2014-12-08,62.15,63.58,62.15,63.4,405581
VRSN,2014-12-08,58.73,59.23,57.4,57.5,1144397
VRTX,2014-12-08,118.23,121.1,117.95,119.38,1486666
VTR,2014-12-08,71.23,72.22,71.13,71.67,1826715
VZ,2014-12-08,48.77,49.34,48.56,48.9,14386273
V,2014-12-08,65.875,66.4075,65.63,65.775,12342300
WAT,2014-12-08,115.6,116.26,115,115.35,339181
WBA,2014-12-08,68.58,68.749,67.64,67.73,4040848
WDC,2014-12-08,104.55,105.83,104.14,105.05,1681777
WEC,2014-12-08,50.69,51.23,50.57,50.95,1467612
WFC,2014-12-08,54.95,55.15,54.59,54.77,18939298
WHR,2014-12-08,188.68,189,185.775,186.59,524153
WMB,2014-12-08,49.35,49.77,46.37,46.67,20347583
WMT,2014-12-08,84.15,84.67,83.85,84.23,6265990
WM,2014-12-08,49.42,49.42,49.01,49.19,3165456
WU,2014-12-08,18.42,18.6,18.23,18.27,3893837
WYNN,2014-12-08,161,162.97,157.32,157.59,2400856
WYN,2014-12-08,84.91,85.31,84.08,84.35,1364814
WY,2014-12-08,35.55,36.17,35.53,36.11,3769089
XEC,2014-12-08,103.01,103.62,99.26,99.56,2149969
XEL,2014-12-08,34.6,34.95,34.56,34.89,3159876
XLNX,2014-12-08,47.06,47.18,46.73,46.9,3244526
XL,2014-12-08,35.74,36.35,35.74,36.3,1427829
XOM,2014-12-08,92.9,93.13,91.365,91.7,15735859
XRAY,2014-12-08,55.94,56.1,55.21,55.645,1106369
XRX,2014-12-08,57.44,57.44,56.12,56.24,1503775
XYL,2014-12-08,38.57,38.75,37.74,37.82,468915
YUM,2014-12-08,77.14,77.65,76.2,76.46,3400882
ZBH,2014-12-08,114.96,115.55,114.69,114.85,644459
ZION,2014-12-08,28.62,28.73,28.201,28.49,3779869
ZTS,2014-12-08,44.2,44.39,43.87,44.1,5889345
AAL,2014-12-09,49.1,49.2,47.39,48.31,20575397
AAPL,2014-12-09,110.19,114.3,109.35,114.12,60208036
AAP,2014-12-09,152.01,158.65,152.01,158.25,1242193
ABBV,2014-12-09,68.21,69.19,67.61,69.14,6838923
ABC,2014-12-09,91.45,92.25,90.77,92.09,1409215
ABT,2014-12-09,45.33,45.47,44.875,45.44,3558174
ACN,2014-12-09,84.17,85.22,83.99,85.18,1657711
ADBE,2014-12-09,71.34,71.66,70.68,71.565,2875422
ADI,2014-12-09,55.83,56.39,55.4301,56.37,2445869
ADM,2014-12-09,52.29,53.38,51.89,53.04,4449596
ADP,2014-12-09,85.18,85.55,84.36,85.255,1943754
ADSK,2014-12-09,59.48,60.33,59.13,60.17,1112159
ADS,2014-12-09,276.39,278.29,272.15,277.09,1880498
AEE,2014-12-09,43.8,44.15,43.45,43.87,1398047
AEP,2014-12-09,58.29,59.35,58.29,58.87,3152021
AES,2014-12-09,13.47,13.87,13.47,13.86,5717991
AET,2014-12-09,88.83,89.88,88.79,89.56,1949422
AFL,2014-12-09,59.29,59.8,59.1,59.79,2295868
AGN,2014-12-09,260.89,263.88,259.8,263.73,1977938
AIG,2014-12-09,55.02,55.61,54.78,55.59,5272686
AIV,2014-12-09,37.31,37.86,37.29,37.55,1075052
AIZ,2014-12-09,68.34,68.68,67.94,68.4,415931
AJG,2014-12-09,48.09,48.74,47.98,48.47,912651
AKAM,2014-12-09,62.02,62.558,61.41,62.4,1524862
ALB,2014-12-09,61.15,62.4,61.07,62.34,942710
ALGN,2014-12-09,56,57.72,55.561,57.63,532499
ALK,2014-12-09,56.12,56.4999,55.06,56.4,1525671
ALLE,2014-12-09,54.03,55.075,53.86,55,423764
ALL,2014-12-09,68.66,68.87,68.41,68.83,2349567
ALXN,2014-12-09,194.57,200.06,192,199.775,1027442
AMAT,2014-12-09,24.13,24.56,23.94,24.415,13242220
AMD,2014-12-09,2.55,2.59,2.49,2.59,22926434
AME,2014-12-09,50.44,51.11,50.39,51.07,655117
AMGN,2014-12-09,170.32,170.91,167.44,169.39,3712333
AMG,2014-12-09,203.19,206.31,202.4601,206.09,321432
AMP,2014-12-09,133.62,135.59,132.64,135.46,886838
AMT,2014-12-09,100.02,100.8599,99.73,100.78,1669631
AMZN,2014-12-09,302.99,313.639,301.14,312.5,4049506
ANDV,2014-12-09,73.04,77.29,72,76.93,5027379
ANSS,2014-12-09,83.13,83.5,82.2848,83.21,485555
ANTM,2014-12-09,124.89,126.8,123.86,126.66,982548
AON,2014-12-09,96.74,98.1,96.66,97.19,2597078
AOS,2014-12-09,26.755,27.38,26.755,27.36,878496
APA,2014-12-09,57.1,59.3212,56.66,58.84,8809122
APC,2014-12-09,76.04,79.03,75.94,78.41,8263211
APD,2014-12-09,144.65,145.04,143.375,144.77,919446
APH,2014-12-09,53.06,53.99,52.89,53.88,1116049
ARE,2014-12-09,89.61,91.49,89.09,90.19,630383
ARNC,2014-12-09,47.76,48.54,47.25,48.12,7555318
ATVI,2014-12-09,20.76,21.03,20.45,20.97,5747013
AVB,2014-12-09,161.91,164.45,161.7,163.19,457797
AVGO,2014-12-09,99.89,103.03,97.25,102.64,2291515
AVY,2014-12-09,49,49.81,48.9,49.74,977779
AWK,2014-12-09,53,53.5,52.52,53.26,759106
AXP,2014-12-09,92.19,93.4,91.98,93.36,4092664
AYI,2014-12-09,135.58,137.87,135.01,137.67,228870
AZO,2014-12-09,606,611.53,593.06,605.81,661109
A,2014-12-09,40.99,41.43,40.98,41.4,1803210
BAC,2014-12-09,17.175,17.59,17.17,17.56,95965217
BAX,2014-12-09,73.51,73.84,73.08,73.79,2181187
BA,2014-12-09,128.56,129.72,127.74,129.66,3085085
BBT,2014-12-09,38.39,38.97,38.24,38.93,5108987
BBY,2014-12-09,35.85,36.56,35.45,36.47,4447700
BDX,2014-12-09,138.41,139.54,137.45,139.45,1190485
BEN,2014-12-09,57.85,57.99,57.26,57.91,1908516
BF.B,2014-12-09,44.825,45.205,44.465,45.18,1322992
BIIB,2014-12-09,340.4,348.06,337.57,347.61,1297626
BK,2014-12-09,40.79,41.28,40.535,41.24,3946573
BLK,2014-12-09,358.99,362.995,357.9,362.74,442067
BLL,2014-12-09,33.845,34.165,33.66,34.16,1958542
BMY,2014-12-09,59.89,60.01,59.12,59.97,4781575
BRK.B,2014-12-09,151.45,151.45,148.91,150.46,4569600
BSX,2014-12-09,12.79,13.05,12.77,13.04,11469971
BWA,2014-12-09,55.41,56.03,55.04,55.97,1654714
BXP,2014-12-09,130.98,133.69,130.98,133.16,850575
CAG,2014-12-09,36.75,37.07,36.5069,36.98,1963948
CAH,2014-12-09,81.57,81.91,81.01,81.29,1527392
CAT,2014-12-09,94.17,96.171,93.8,95.45,6564187
CA,2014-12-09,30.5,30.85,30.44,30.8,3006727
CBG,2014-12-09,32.82,33.67,32.8,33.56,2119841
CBOE,2014-12-09,61.26,62.2,60.38,62.13,711979
CBS,2014-12-09,52.53,52.97,51.4,52.48,9621643
CB,2014-12-09,116.56,117.04,115.64,116.06,1281495
CCI,2014-12-09,78.61,79.27,78.21,78.97,2613681
CCL,2014-12-09,42.99,44.01,42.97,43.97,3636098
CDNS,2014-12-09,18.36,18.45,18.19,18.41,2652842
CELG,2014-12-09,116.37,119.17,115.65,118.68,5002732
CERN,2014-12-09,63.31,64.47,62.92,64.21,835408
CFG,2014-12-09,24.71,25.33,24.5,25.16,1141758
CF,2014-12-09,51.81,52.288,51.072,52.142,4742050
CHD,2014-12-09,38.455,38.685,38.215,38.61,1037352
CHK,2014-12-09,18.02,18.515,17.89,18.35,11350327
CHRW,2014-12-09,73.57,73.76,72.55,73.25,1573385
CHTR,2014-12-09,165.3,166.43,163.69,165.91,423498
CINF,2014-12-09,51.96,52.235,51.701,52.12,584240
CI,2014-12-09,103.27,104.64,103.02,104.39,1064105
CLX,2014-12-09,99.01,99.58,98.71,99.12,981665
CL,2014-12-09,68.93,69.37,68.77,69.33,2782095
CMA,2014-12-09,46.66,47.6,46.17,47.56,2021842
CMCSA,2014-12-09,27.97,28.275,27.825,28.095,20386710
CME,2014-12-09,88.04,88.64,86.98,88.58,1091246
CMG,2014-12-09,654.5,658.64,645.53,657.09,412506
CMI,2014-12-09,145.72,149.33,145.4901,149.22,1335853
CMS,2014-12-09,33.73,34.11,33.55,34.01,2040000
CNC,2014-12-09,48.945,49.96,48.715,49.75,1297392
CNP,2014-12-09,23.19,23.6,23.19,23.45,3915211
COF,2014-12-09,82.09,83.52,82.09,83.27,3194233
COG,2014-12-09,29.66,30.81,29.65,30.36,6266038
COL,2014-12-09,83.88,85,83.04,84.96,890685
COO,2014-12-09,161.23,162.41,158.12,162.28,992030
COP,2014-12-09,64.35,66.25,63.37,64.96,12139816
COST,2014-12-09,142.13,143.13,140.88,143.04,2094901
COTY,2014-12-09,19.84,20.15,19.84,19.99,639227
CPB,2014-12-09,43.9,44.352,43.68,44.24,2060694
CRM,2014-12-09,55.04,56.2,53.44,56.14,6131830
CSCO,2014-12-09,26.95,27.48,26.83,27.42,25885899
CSX,2014-12-09,35.35,36.23,35.25,36.2,6546466
CTAS,2014-12-09,72.5,73.52,72.25,73.41,780431
CTL,2014-12-09,39.28,39.35,38.59,39.1,3224288
CTSH,2014-12-09,51.84,52.7,51.84,52.6,4691714
CTXS,2014-12-09,63.64,64.65,63.45,64.28,1289742
CVS,2014-12-09,89.96,91.27,89.79,91.25,3367076
CVX,2014-12-09,106.17,108.1507,106.13,107.01,11059408
CXO,2014-12-09,88.05,91.3,87.615,90.72,1667677
C,2014-12-09,55.44,56.14,54.69,55.85,26262896
DAL,2014-12-09,45.94,46.36,45.21,46.33,14036534
DE,2014-12-09,87.96,89.2,87.95,89.2,2499608
DFS,2014-12-09,64.2,64.8601,64.09,64.66,2633122
DGX,2014-12-09,64.29,64.96,64.23,64.85,1006677
DG,2014-12-09,67.89,69.21,67.7945,69.2,3577587
DHI,2014-12-09,24.66,25.075,24.41,24.63,7350696
DHR,2014-12-09,83.66,84.38,83.54,84.36,2188292
DISCA,2014-12-09,33.54,34.69,33.14,34.64,3732734
DISCK,2014-12-09,32.93,34.13,32.7426,33.96,1434592
DISH,2014-12-09,71.12,71.94,69.4,71.44,2729819
DIS,2014-12-09,93.51,93.57,91.76,92.94,9522100
DLR,2014-12-09,68.61,69.86,68.35,69.27,902513
DLTR,2014-12-09,67.46,68.22,67.355,68.105,2276167
DOV,2014-12-09,72.38,73.7524,72.25,73.57,2257756
DPS,2014-12-09,71.24,71.84,70.5031,71.25,1632155
DRE,2014-12-09,19.33,19.58,19.31,19.52,1563386
DRI,2014-12-09,57.91,58.2906,57.54,57.9,1279204
DTE,2014-12-09,82.46,83.57,82.31,83.31,1100339
DUK,2014-12-09,81.4,82.325,81.18,82.18,3873372
DVA,2014-12-09,75.3,75.55,74.67,75.15,1202965
DVN,2014-12-09,57.15,58.39,56.02,57.2,6007448
D,2014-12-09,72.25,72.8,72.11,72.51,2096976
EA,2014-12-09,45.56,45.86,44.95,45.58,5206398
EBAY,2014-12-09,54.59,55.51,54.56,55.4,11047920
ECL,2014-12-09,102.81,105.61,102.52,105.45,1688570
ED,2014-12-09,63.72,64.2,63.5,64.05,1776130
EFX,2014-12-09,80.66,81.41,80.16,81.33,450626
EIX,2014-12-09,64.5,65.09,64.33,64.75,1718206
EL,2014-12-09,73.85,74.67,73.36,74.64,1220240
EMN,2014-12-09,78.66,79.54,77.89,79.46,1598958
EMR,2014-12-09,62.78,63.67,62.53,63.63,4086769
EOG,2014-12-09,87,91.119,86.77,89.15,8197573
EQIX,2014-12-09,225.93,231.14,225.04,229.86,664203
EQR,2014-12-09,71.32,72.51,71.17,72.23,1066946
EQT,2014-12-09,80.38,81.61,78.596,79.74,2231640
ESRX,2014-12-09,84.44,85.72,83.8601,85.68,3814030
ESS,2014-12-09,202.66,205.82,202.16,205.28,304117
ES,2014-12-09,51.97,52.34,51.8,52.24,2665900
ETFC,2014-12-09,23.25,23.84,23.09,23.64,2173590
ETN,2014-12-09,67.05,68.53,66.85,68.5,2045084
ETR,2014-12-09,83.83,84.79,83.3501,83.98,2127612
EW,2014-12-09,65.56,66.9995,65.505,66.74,2782104
EXC,2014-12-09,35.8,36.58,35.75,36.36,7085554
EXPD,2014-12-09,44.78,44.98,44.37,44.67,1886765
EXPE,2014-12-09,89.54,91.02,88.3099,90.7,1352577
EXR,2014-12-09,59.24,60.1,59.08,59.94,402410
FAST,2014-12-09,46.09,46.59,45.82,46.565,1381702
FBHS,2014-12-09,44.65,45.96,44.53,45.85,535184
FB,2014-12-09,75.2,76.93,74.78,76.84,25358584
FCX,2014-12-09,24.64,25.13,24.3849,25.13,21678535
FDX,2014-12-09,179.79,180,176.53,178.77,2242452
FE,2014-12-09,37.38,37.83,37.32,37.82,2219668
FFIV,2014-12-09,130.37,132.36,128.58,132.21,622389
FISV,2014-12-09,70.05,70.66,69.62,70.47,1457423
FIS,2014-12-09,60.62,61.4,60.5,61.35,698975
FITB,2014-12-09,20.49,20.82,20.41,20.69,7959472
FLIR,2014-12-09,32.35,32.99,31.76,32.72,2017404
FLR,2014-12-09,59.18,60.7,58.69,60.51,2486666
FLS,2014-12-09,59.38,60.07,58.91,60.03,2063716
FL,2014-12-09,55.64,56.61,55.622,56.49,1353733
FMC,2014-12-09,55.91,56.39,55.64,56.34,910934
FOXA,2014-12-09,37.02,37.25,36.71,37.11,8857790
FOX,2014-12-09,36.12,36.12,35.52,35.76,4692255
FRT,2014-12-09,131.98,133.52,131.98,133.09,300485
FTI,2014-12-09,44.57,46.4872,44.57,46.02,2609421
F,2014-12-09,15.05,15.43,14.75,15.43,23385340
GD,2014-12-09,143.555,145.65,142.94,145.02,1850416
GE,2014-12-09,25.46,25.69,25.27,25.58,32532335
GGP,2014-12-09,27.2,27.58,27.11,27.44,2906870
GILD,2014-12-09,103.81,106,102.22,105.905,11330919
GIS,2014-12-09,52.59,52.81,52.109,52.28,2956780
GLW,2014-12-09,20.94,21.7,20.93,21.48,16771437
GM,2014-12-09,32.28,32.87,32.17,32.81,11147140
GOOGL,2014-12-09,525.875,536.65,523.41,536.11,2168813
GOOG,2014-12-09,522.14,534.19,520.5,533.37,1871268
GPC,2014-12-09,102.06,103,101.88,102.79,546630
GPN,2014-12-09,40.975,41.84,40.785,41.755,699370
GPS,2014-12-09,39.65,40.35,39.65,40.22,3282344
GRMN,2014-12-09,55.23,56.155,55.05,56.05,897341
GS,2014-12-09,193.69,197.22,192.9,196.89,4568408
GT,2014-12-09,26.55,27.1499,26.09,27.11,2427747
GWW,2014-12-09,248.36,249.65,247.27,249.46,267862
HAL,2014-12-09,38.04,39.69,37.87,39.5,33276294
HAS,2014-12-09,55.98,56.52,55.84,56.37,1493615
HBAN,2014-12-09,10.26,10.47,10.25,10.455,7124191
HBI,2014-12-09,27.455,27.455,27.105,27.4,2683184
HCA,2014-12-09,73.35,74.09,72.76,73.88,3449601
HCN,2014-12-09,74.46,76.08,74.46,75.55,1934440
HCP,2014-12-09,44.55,45.22,44.48,45.03,2151851
HD,2014-12-09,99.69,99.98,98.5856,99.64,5285388
HES,2014-12-09,71,72.87,71,72.18,4368637
HIG,2014-12-09,41.64,41.7225,41.3,41.55,3394821
HII,2014-12-09,106.77,108.11,105.785,107.71,188679
HOG,2014-12-09,68.56,69.24,67.83,68.96,1490223
HOLX,2014-12-09,26.54,27,26.3,26.975,1615222
HON,2014-12-09,97.49,99.41,97.45,99.32,1715351
HP,2014-12-09,62.37,64.815,61.44,64.53,3437779
HRB,2014-12-09,32.22,32.8,31.77,32.34,4726259
HRL,2014-12-09,26.25,26.41,26.02,26.14,1273598
HRS,2014-12-09,70.36,70.91,70.16,70.87,902291
HSIC,2014-12-09,67.29,67.87,67.05,67.6875,1236958
HST,2014-12-09,23.34,23.77,23.22,23.73,5340328
HSY,2014-12-09,99.04,99.25,98.39,99,726343
HUM,2014-12-09,142.23,143.92,142.02,143.45,699746
IBM,2014-12-09,160.84,163.02,160.8,162.99,3865905
ICE,2014-12-09,45.02,45.044,44.454,44.894,4748000
IDXX,2014-12-09,73.205,74.745,72.505,74.63,656342
IFF,2014-12-09,102.05,103.19,102.02,103.12,327396
ILMN,2014-12-09,187.09,188.45,183.6532,187.31,736249
INCY,2014-12-09,76.22,79.09,75,78.89,1071313
INFO,2014-12-09,25.41,26.95,25.41,26.5,937180
INTC,2014-12-09,36.67,37.09,36.3,36.89,28487318
INTU,2014-12-09,90.84,92.99,90.45,92.72,1285765
IPG,2014-12-09,20.1,20.44,20.065,20.43,1769896
IP,2014-12-09,53.95,55.28,53.95,55.25,2347951
IQV,2014-12-09,57.62,58.1,57.12,57.79,1140795
IRM,2014-12-09,36.97,37.31,36.66,37.2,1105230
IR,2014-12-09,62.25,63.04,61.8,62.96,1871492
ISRG,2014-12-09,169.6665,171.8098,168.5398,171.6432,518097
ITW,2014-12-09,95.38,96.01,94.95,95.99,2344656
IT,2014-12-09,82.32,83.95,82.14,83.87,299208
IVZ,2014-12-09,40.89,41.11,40.4,41.09,1699396
JBHT,2014-12-09,79.58,80.63,79.47,80.43,587513
JCI,2014-12-09,44.9005,45.4345,44.7958,45.4031,1801971
JEC,2014-12-09,44.49,44.69,44.09,44.4,1738178
JNJ,2014-12-09,108.22,108.47,106.89,108.05,7214300
JNPR,2014-12-09,21.45,21.88,21.34,21.85,4979753
JPM,2014-12-09,61.85,62.85,61.56,62.45,19676435
JWN,2014-12-09,74,74.73,73.77,74.64,1269730
KEY,2014-12-09,13.64,13.83,13.56,13.82,8368157
KIM,2014-12-09,25.32,25.48,25.22,25.43,5030918
KLAC,2014-12-09,69.27,70.14,68.75,69.88,1243918
KMB,2014-12-09,113.11,114,113.0295,113.7,1691783
KMI,2014-12-09,39.55,40.79,39.42,40.65,27811141
KMX,2014-12-09,57.98,59.55,57.93,59.45,1583068
KORS,2014-12-09,75.39,76.76,74.24,76.32,2057734
KO,2014-12-09,42.15,42.531,41.67,42.04,25714579
KR,2014-12-09,30.5,30.75,30.24,30.745,5335034
KSS,2014-12-09,56.27,56.86,55.865,56.8,2569264
KSU,2014-12-09,111.93,115.33,111.5,115.25,638599
K,2014-12-09,65.9,66.26,65.55,65.82,2240233
LB,2014-12-09,81.32,82.69,80.84,82.55,1534836
LEG,2014-12-09,41.26,41.94,41.08,41.92,977750
LEN,2014-12-09,44.1569,45.1274,43.8921,44.9216,2362756
LH,2014-12-09,104.29,105.33,103.979,104.79,1077747
LKQ,2014-12-09,28.74,29.49,28.74,29.43,1601285
LLL,2014-12-09,123.09,125.5,122.68,125.1,837094
LLY,2014-12-09,72.18,72.26,71.53,72.21,3794613
LMT,2014-12-09,188.31,190.75,188.13,190.62,1140900
LNC,2014-12-09,56.32,57.46,56.18,57.41,1894530
LNT,2014-12-09,32.11,32.46,32,32.315,1183100
LOW,2014-12-09,65.24,66.02,64.92,65.84,5377647
LRCX,2014-12-09,81.54,82.35,80.37,82.28,2033972
LUK,2014-12-09,22.77,23.085,22.62,23.07,1701732
LUV,2014-12-09,40.86,40.97,39.31,40.73,11479394
LYB,2014-12-09,77.31,78.76,76.67,78.69,5001391
L,2014-12-09,40.77,41.19,40.69,41.04,1889165
MAA,2014-12-09,72.46,73.54,72.44,73.45,350358
MAC,2014-12-09,80.22,81.54,80.02,81.28,637559
MAR,2014-12-09,78.08,78.52,77.5,78.37,1669591
MAS,2014-12-09,24.27,24.98,24.21,24.91,5838799
MAT,2014-12-09,30.44,30.85,30.37,30.775,4084842
MA,2014-12-09,86.57,88.045,86.4,87.84,3741436
MCD,2014-12-09,91.3,92,91.01,91.36,10066782
MCHP,2014-12-09,44.98,45.54,44.8,45.41,4879128
MCK,2014-12-09,210.07,212,208.36,210.29,1646114
MCO,2014-12-09,96.4,97.1395,95.32,96.05,1850925
MDLZ,2014-12-09,38.06,38.69,37.89,38.56,6365238
MDT,2014-12-09,73.71,74.78,73.62,74.72,5373368
MET,2014-12-09,55.77,56.28,55.15,56.21,4720852
MGM,2014-12-09,21.27,21.64,21.23,21.51,9533506
MHK,2014-12-09,154.58,157.8,153.97,157.6,480174
MKC,2014-12-09,72.86,73.42,72.54,73.24,494787
MLM,2014-12-09,113.41,114.79,112.53,114.76,701764
MMC,2014-12-09,58.13,58.33,57.84,58.08,2055026
MMM,2014-12-09,159.89,161.1,159.11,160.83,2051810
MNST,2014-12-09,35.12,35.4983,34.3933,35.47,3737871
MON,2014-12-09,119.42,120.6902,119.24,120.3,1723833
MOS,2014-12-09,44.79,45.38,44.62,45.37,1673689
MO,2014-12-09,50.67,50.88,50.12,50.7,5160559
MPC,2014-12-09,43.84,44.445,43.055,44.38,14885212
MRK,2014-12-09,59.4,60.14,58.75,60.01,18778192
MRO,2014-12-09,27.15,27.97,27.05,27.78,11294769
MSFT,2014-12-09,47.11,47.92,47.05,47.59,24330506
MSI,2014-12-09,64.84,65.31,64.41,65.29,772495
MS,2014-12-09,37.52,38.14,37.25,38.1,12283798
MTB,2014-12-09,126.29,128.1,125.91,127.8,1051094
MTD,2014-12-09,288.58,293.21,288.58,292.68,208334
MU,2014-12-09,34.85,35.71,34.54,35.655,16503476
MYL,2014-12-09,56.21,56.82,55.41,56.59,4730793
M,2014-12-09,60.58,61.4,60.22,61.36,4249478
NAVI,2014-12-09,21.12,21.49,21.076,21.49,2398485
NBL,2014-12-09,47.05,48.53,46.92,47.89,5749638
NCLH,2014-12-09,44.33,44.97,43.84,44.7,1074879
NDAQ,2014-12-09,46.9,46.91,46.285,46.41,1721942
NEE,2014-12-09,103.53,104.68,103.405,104.59,1663519
NEM,2014-12-09,19.52,20.45,19.43,20.01,11909328
NFLX,2014-12-09,47.82,49.3371,47.0028,49.1114,17994368
NFX,2014-12-09,23.61,25.379,23.53,25.34,5171085
NI,2014-12-09,41.33,41.9,41.18,41.89,1246684
NKE,2014-12-09,48.53,48.7,47.99,48.515,6003768
NLSN,2014-12-09,43.75,45.44,43.61,45.17,6028668
NOC,2014-12-09,145.15,148.06,144.42,147.55,1308084
NOV,2014-12-09,63.75,65.15,63.4,64.93,6015884
NRG,2014-12-09,27.81,28.06,27.56,27.84,5645713
NSC,2014-12-09,102.15,104.11,101.43,104.08,2312886
NTAP,2014-12-09,42.58,42.93,42.29,42.72,1955832
NTRS,2014-12-09,67.83,68.56,67.52,68.38,568039
NUE,2014-12-09,53.52,54.75,53.45,54.62,1283419
NVDA,2014-12-09,20.67,20.78,20.36,20.73,5986188
NWL,2014-12-09,36.28,36.4,35.82,36.35,2555667
NWSA,2014-12-09,15.37,15.7,15.36,15.69,3627165
NWS,2014-12-09,14.91,15.11,14.87,15.11,3162193
OKE,2014-12-09,48.04,49.31,47.42,48.42,3022081
OMC,2014-12-09,77.62,78.31,77.21,78.16,2240389
ORCL,2014-12-09,40.98,41.925,40.89,41.87,13897503
ORLY,2014-12-09,192.85,192.94,188.96,192.54,1020996
OXY,2014-12-09,75.94,77.97,75.8,77.45,7587351
O,2014-12-09,45.29,45.63,45.2101,45.55,1547688
PAYX,2014-12-09,46.69,46.95,46.25,46.71,3630196
PBCT,2014-12-09,14.8,14.95,14.75,14.89,2457938
PCAR,2014-12-09,69,70.77,68.83,70.52,1718132
PCG,2014-12-09,51.71,52.06,51.5,51.84,2594603
PCLN,2014-12-09,1128,1136.12,1112.78,1135.18,679581
PDCO,2014-12-09,48.21,48.43,48.01,48.34,745263
PEG,2014-12-09,40.93,41.46,40.87,41.44,2952272
PEP,2014-12-09,97.22,97.75,96.21,97.13,3459737
PFE,2014-12-09,31.55,32.01,31.45,31.95,26384360
PFG,2014-12-09,53.06,53.18,52.41,53.11,1062351
PGR,2014-12-09,27.14,27.18,26.78,26.83,8205465
PG,2014-12-09,90.47,90.78,89.87,90.71,5703953
PHM,2014-12-09,21.01,21.56,21.01,21.22,5442459
PH,2014-12-09,126.36,128.66,126.01,128.54,930185
PKG,2014-12-09,76.16,76.6,75.79,76.52,1103843
PKI,2014-12-09,43.02,43.2,42.73,43,1096993
PLD,2014-12-09,42.49,43.025,42.36,42.95,2420608
PM,2014-12-09,86.05,86.58,85.25,86.56,3467792
PNC,2014-12-09,89.42,90.83,89.24,90.82,1889187
PNR,2014-12-09,60.65,62.79,60.52,62.75,1404284
PNW,2014-12-09,65.98,66.5399,65.43,65.99,1607914
PPG,2014-12-09,110.505,112.895,110.505,112.845,1781290
PPL,2014-12-09,35.08,35.63,35.08,35.44,3633344
PRGO,2014-12-09,157.59,159.2,155.94,159.12,657542
PRU,2014-12-09,87.04,88.26,86.43,88.17,2499273
PSA,2014-12-09,184.19,186.3,184.1,185.91,443531
PSX,2014-12-09,68.56,69.1298,67.56,68.81,5270192
PVH,2014-12-09,119.7,123.33,119.15,122.4,1319964
PWR,2014-12-09,29,29.79,28.93,29.74,2053385
PXD,2014-12-09,133.13,137.58,133.01,136.33,2572377
PX,2014-12-09,127.85,128.08,126.9205,127.7,1141225
QCOM,2014-12-09,71.96,73.205,71.86,73.005,7548447
RCL,2014-12-09,77.91,79.3,77.68,79.18,2802674
REGN,2014-12-09,428.27,436.08,425.42,432.67,870528
REG,2014-12-09,62.59,63.46,62.56,63.12,802171
RE,2014-12-09,175.06,176.2156,172.055,172.26,411636
RF,2014-12-09,10.24,10.46,10.2,10.45,16127004
RHI,2014-12-09,55.38,56.63,55.27,56.54,819791
RHT,2014-12-09,59.26,59.755,58.75,59.1,2869578
RJF,2014-12-09,56.75,57.79,56.5,57.54,525565
RL,2014-12-09,180.97,183.23,180.56,182.44,543929
RMD,2014-12-09,54.44,54.485,53.93,54.45,651561
ROK,2014-12-09,109.81,111.17,109.19,111.06,1040960
ROP,2014-12-09,153.9,156.17,153.85,156.07,392281
ROST,2014-12-09,44.695,45.09,44.47,44.93,1943850
RRC,2014-12-09,54.86,56.2,54.81,55.54,3947920
RSG,2014-12-09,39.13,39.37,38.92,39.35,1263726
RTN,2014-12-09,107.17,108.83,107.03,108.53,1838009
SBAC,2014-12-09,112.02,113.57,111.84,113.11,825516
SBUX,2014-12-09,41.535,41.645,41.1,41.515,8725620
SCG,2014-12-09,57.15,57.48,56.84,57.32,1195552
SCHW,2014-12-09,29.49,30.33,29.36,30.23,8390797
SEE,2014-12-09,40.75,41.595,40.18,41.57,3788137
SHW,2014-12-09,247.58,249.8,246.03,249.58,384296
SIG,2014-12-09,126.46,128.47,125.79,128.1,732398
SJM,2014-12-09,101.21,101.83,100.64,101.2,433635
SLB,2014-12-09,83.31,85.53,82.9,85.47,10595589
SLG,2014-12-09,120.19,122.41,119.71,122.28,657686
SNA,2014-12-09,134,136.39,133.99,136.27,230313
SNI,2014-12-09,77.47,78.17,76.84,78.06,978896
SNPS,2014-12-09,43.45,43.8599,43.13,43.77,387567
SO,2014-12-09,48.16,48.36,47.81,48.14,3999644
SPGI,2014-12-09,90.53,91.86,90.02,91.81,1765727
SPG,2014-12-09,180.97,182.66,180.66,182.23,1072162
SRCL,2014-12-09,129.89,131,129.71,130.98,274471
SRE,2014-12-09,109.15,110.4,108.75,109.81,1104982
STI,2014-12-09,40.96,41.71,40.74,41.69,2676240
STT,2014-12-09,78.48,79.65,78.42,79.6,1455641
STX,2014-12-09,65.22,66.23,64.6,65.76,3073991
STZ,2014-12-09,93.61,94.13,92.51,93.45,997972
SWKS,2014-12-09,66.87,69.81,65.63,69.22,3000118
SWK,2014-12-09,94.11,95.59,93.93,95.56,938131
SYF,2014-12-09,29.53,29.635,29.1975,29.52,1086930
SYK,2014-12-09,93.73,94.47,93.17,94.41,918913
SYMC,2014-12-09,25.96,26.21,25.805,26.015,2965140
SYY,2014-12-09,39.76,39.99,39.4,39.97,2131451
TAP,2014-12-09,73.09,73.63,72.69,73.6,691380
TDG,2014-12-09,191.21,195.09,190.5,195.01,225642
TEL,2014-12-09,63.32,64.46,63.16,64.42,1426525
TGT,2014-12-09,72.65,73.63,72.4,73.6,3367952
TIF,2014-12-09,105.2,106.26,103.71,106.21,816139
TJX,2014-12-09,64.67,65.62,64.6,65.42,2195015
TMK,2014-12-09,53.77,54.28,53.63,54.21,527255
TMO,2014-12-09,127.11,128.36,126.04,128.29,1107929
TPR,2014-12-09,33.66,34.165,33.5,34.04,4402890
TRIP,2014-12-09,73.19,74.37,72.5384,74.06,2288990
TROW,2014-12-09,83.65,84.76,83.44,84.73,697136
TRV,2014-12-09,104.44,105.64,104.36,105.02,1978520
TSCO,2014-12-09,78.06,78.47,77.6201,78.27,672905
TSN,2014-12-09,41.05,41.6,40.89,41.2,5812339
TSS,2014-12-09,33.15,33.59,33.03,33.49,811919
TWX,2014-12-09,83,85.16,82.058,83.92,4198746
TXN,2014-12-09,54.54,55.41,54.31,55.01,8388244
TXT,2014-12-09,41.02,42.05,40.9,41.84,2163752
T,2014-12-09,33.31,33.33,32.4,32.89,59255535
UAA,2014-12-09,34.01,34.225,33.21,34.17,4965776
UAL,2014-12-09,61.64,63.34,61.11,62.52,9159933
UDR,2014-12-09,30.84,31.29,30.78,31.1,1303636
UHS,2014-12-09,107.11,107.38,105.83,107.3,513765
ULTA,2014-12-09,124.98,127.65,123.81,127.53,724563
UNH,2014-12-09,99.04,101.09,98.75,101.02,3792238
UNM,2014-12-09,33.31,33.84,33.2,33.78,2649931
UNP,2014-12-09,112.91,116.12,111.89,116.06,5587916
UPS,2014-12-09,109.27,110.09,108.615,110.03,2961290
URI,2014-12-09,108.91,109.38,106.37,109.31,2398127
USB,2014-12-09,44.93,45.26,44.58,45.21,7098230
UTX,2014-12-09,112.23,115,111.56,114.99,5888725
VAR,2014-12-09,87.57,88.93,87.31,88.85,524567
VFC,2014-12-09,72.68,73.4122,72,73.18,1577967
VIAB,2014-12-09,74.28,74.76,73.51,74.61,2382328
VLO,2014-12-09,47.96,48.68,46.94,48.59,9498064
VMC,2014-12-09,64.54,66.05,64.4,66.03,724214
VNO,2014-12-09,112.25,114.91,112.14,114.24,959297
VRSK,2014-12-09,63.13,63.36,61.84,63.3,636493
VRSN,2014-12-09,56.86,57.47,56.66,57.38,1323707
VRTX,2014-12-09,118.33,120.8,116.79,120.3,1056734
VTR,2014-12-09,71.33,72.43,71.2,72.38,2363933
VZ,2014-12-09,47.5,47.56,46.2,46.92,49742009
V,2014-12-09,64.875,66.1825,64.875,66.035,10454000
WAT,2014-12-09,114.43,116.08,114.3,115.55,346704
WBA,2014-12-09,66.86,68.67,66.76,68.59,5004144
WDC,2014-12-09,103.62,108.6675,103.62,107.8,3598540
WEC,2014-12-09,50.69,51.23,50.57,50.95,1467612
WFC,2014-12-09,54.29,54.9,54.05,54.83,12895842
WHR,2014-12-09,184.36,187.7,183.825,187.43,527701
WMB,2014-12-09,46.55,47.39,45.62,47.23,11331583
WMT,2014-12-09,83.65,84.21,82.65,83.56,6633610
WM,2014-12-09,48.95,49.04,48.56,48.94,1683535
WU,2014-12-09,18.11,18.35,18.02,18.34,6196444
WYNN,2014-12-09,155.54,156.97,155.11,156.63,1610673
WYN,2014-12-09,83.5,83.95,83.13,83.89,1074695
WY,2014-12-09,35.69,36.35,35.65,36.15,3635144
XEC,2014-12-09,99.29,103.95,99.26,103.59,1780433
XEL,2014-12-09,34.91,35.09,34.7,35.02,3249038
XLNX,2014-12-09,46.49,47.22,46.32,47.2,1958389
XL,2014-12-09,36,36.08,35.62,35.96,1465983
XOM,2014-12-09,91.23,92.06,90.76,91.38,15883826
XRAY,2014-12-09,55.54,55.56,54.67,55.3,777265
XRX,2014-12-09,55.6,56,55.2,55.88,2041614
XYL,2014-12-09,37.39,38.18,37.39,38.12,616176
YUM,2014-12-09,75.61,75.96,75,75.22,4467324
ZBH,2014-12-09,113.42,114.06,113.17,113.73,986386
ZION,2014-12-09,28.1,28.3,27.06,28.275,3213855
ZTS,2014-12-09,43.18,44.49,42.74,43.82,5516141
AAL,2014-12-10,49.8,50.399,48.25,48.94,18499976
AAPL,2014-12-10,114.41,114.85,111.54,111.95,44565318
AAP,2014-12-10,158.16,159.12,156.81,157.24,658130
ABBV,2014-12-10,69.44,69.44,67.53,67.58,8575718
ABC,2014-12-10,91.92,92.28,90.81,90.92,1244290
ABT,2014-12-10,45.33,45.46,44.33,44.37,5489772
ACN,2014-12-10,85.2,85.31,83.62,83.73,1973190
ADBE,2014-12-10,71.56,71.97,69.74,69.85,2577809
ADI,2014-12-10,56.36,56.65,55.42,55.64,2181562
ADM,2014-12-10,52.72,52.94,51.14,51.27,4358824
ADP,2014-12-10,84.56,85.54,83.98,84.13,2024896
ADSK,2014-12-10,59.68,60.14,58.81,58.91,1355815
ADS,2014-12-10,278,280.19,274.23,277.29,794470
AEE,2014-12-10,43.89,44.16,43.01,43.07,2072640
AEP,2014-12-10,59.01,59.58,58.21,58.23,2368909
AES,2014-12-10,13.83,13.86,13.3,13.36,6248529
AET,2014-12-10,89.42,89.47,87.6,87.67,1958974
AFL,2014-12-10,59.51,60.22,59.4,59.44,3106723
AGN,2014-12-10,262.26,263.73,258.68,258.81,2412013
AIG,2014-12-10,55.29,55.7,54.74,54.84,7678630
AIV,2014-12-10,37.38,37.49,36.96,37.09,1676576
AIZ,2014-12-10,68.32,68.52,67.38,67.4,480362
AJG,2014-12-10,48.22,48.37,47.55,47.61,776997
AKAM,2014-12-10,62.14,62.8,61.05,61.09,1325465
ALB,2014-12-10,62.05,62.05,58.51,59,1925613
ALGN,2014-12-10,57.52,57.7,56.51,56.57,692803
ALK,2014-12-10,56.97,57.45,55.15,55.19,1486324
ALLE,2014-12-10,54.69,55.1,53.97,54.15,465047
ALL,2014-12-10,68.79,69.5,68.55,68.55,3031733
ALXN,2014-12-10,197.6,198.708,191,191.44,1480908
AMAT,2014-12-10,24.36,24.36,23.65,23.78,10681134
AMD,2014-12-10,2.58,2.58,2.46,2.48,17690050
AME,2014-12-10,50.71,50.79,49.48,49.72,1208809
AMGN,2014-12-10,169,169.75,165,165.39,3490159
AMG,2014-12-10,205.8,206.83,201.69,201.98,420353
AMP,2014-12-10,135.26,135.87,133.49,133.63,1268401
AMT,2014-12-10,100.22,101.1,99.97,100.17,1826854
AMZN,2014-12-10,312,313.19,304.68,305.84,3245890
ANDV,2014-12-10,76,77.497,73.75,74.36,4286266
ANSS,2014-12-10,82.86,83.8499,81.91,81.97,486142
ANTM,2014-12-10,126.14,126.615,123.62,123.69,1303688
AON,2014-12-10,97.02,97.78,96.13,96.32,2447699
AOS,2014-12-10,27.235,27.27,26.605,26.725,552850
APA,2014-12-10,57.42,58.62,56.8,57.78,10394267
APC,2014-12-10,76.71,76.87,74.64,75.63,9208527
APD,2014-12-10,144.35,144.82,141.49,142.01,1181943
APH,2014-12-10,53.96,54.93,53.78,53.82,1519493
ARE,2014-12-10,90.24,90.4699,88.71,88.97,449078
ARNC,2014-12-10,47.94,48.51,46.74,46.89,6131640
ATVI,2014-12-10,20.9,20.9899,20.44,20.49,5381684
AVB,2014-12-10,162.87,165.16,162.87,164.64,641213
AVGO,2014-12-10,102,103.5,99.17,99.25,2223658
AVY,2014-12-10,49.66,50.17,49.63,49.82,1085831
AWK,2014-12-10,53.13,53.73,52.43,52.49,617886
AXP,2014-12-10,92.86,93.69,92.56,92.75,4657969
AYI,2014-12-10,137.01,138.1,132.92,133.07,207248
AZO,2014-12-10,606.25,610.99,597.01,598.37,318601
A,2014-12-10,41.36,41.36,40.31,40.34,2654911
BAC,2014-12-10,17.48,17.68,17.37,17.38,103611138
BAX,2014-12-10,73.48,73.88,72.71,72.76,2677223
BA,2014-12-10,128.81,128.978,124.54,124.64,6651721
BBT,2014-12-10,38.71,38.98,38.08,38.1,3834101
BBY,2014-12-10,36.36,36.905,35.96,36,4710544
BDX,2014-12-10,139.13,139.32,136.52,136.65,986642
BEN,2014-12-10,57.8,57.95,56.3,56.49,2087294
BF.B,2014-12-10,44.97,45.275,43.865,43.94,1697878
BIIB,2014-12-10,346.85,349.88,342.62,343.59,1454527
BK,2014-12-10,41.16,41.41,40.74,40.78,5304410
BLK,2014-12-10,362.65,364.18,356.77,357.02,512251
BLL,2014-12-10,34.04,34.47,33.8,33.835,1643290
BMY,2014-12-10,60.18,60.26,59.19,59.28,4220641
BRK.B,2014-12-10,150.36,151.26,148.82,149.08,6574400
BSX,2014-12-10,12.99,12.99,12.56,12.6,9518872
BWA,2014-12-10,55.83,56,53.35,53.42,2236918
BXP,2014-12-10,132.74,133.48,132.155,132.99,811763
CAG,2014-12-10,36.98,37.041,36.48,36.8,4052360
CAH,2014-12-10,81.39,81.87,80.36,80.48,1735871
CAT,2014-12-10,94.91,95.02,92.75,93.02,6759433
CA,2014-12-10,30.6,30.75,30,30.1,2563660
CBG,2014-12-10,33.55,33.64,33.165,33.28,1792782
CBOE,2014-12-10,62.18,63.66,61.87,63.17,976666
CBS,2014-12-10,52.26,52.53,51.53,51.59,6309945
CB,2014-12-10,115.31,116.79,114.81,114.87,1577299
CCI,2014-12-10,78.21,78.43,77.24,77.46,2967117
CCL,2014-12-10,43.91,44,43.085,43.3,3683251
CDNS,2014-12-10,18.4,18.49,18.05,18.075,1720635
CELG,2014-12-10,117.98,118.68,115.1,115.64,5267588
CERN,2014-12-10,63.84,64.13,62.35,62.53,853936
CFG,2014-12-10,25.15,25.41,24.62,24.65,630958
CF,2014-12-10,51.976,51.984,50.404,50.492,4448065
CHD,2014-12-10,38.735,38.835,38.385,38.385,923424
CHK,2014-12-10,17.96,17.97,16.9,17.14,19994949
CHRW,2014-12-10,72.84,73.18,71.75,71.81,1804040
CHTR,2014-12-10,166.01,167.0499,163.9,164.3,640511
CINF,2014-12-10,51.9,52.3,51.52,51.54,575291
CI,2014-12-10,104.16,104.43,102.26,102.4,1446462
CLX,2014-12-10,99.46,100.19,99.03,99.49,1092910
CL,2014-12-10,69.42,69.69,68.82,68.87,2329395
CMA,2014-12-10,47.32,47.62,46.14,46.28,3030072
CMCSA,2014-12-10,28.01,28.17,27.66,27.785,24383902
CME,2014-12-10,88.22,89.53,88,89.03,2220404
CMG,2014-12-10,657,663.18,647.8,650.04,307694
CMI,2014-12-10,148.4,148.4,143.2001,143.97,1641618
CMS,2014-12-10,34.01,34.15,33.37,33.45,1556529
CNC,2014-12-10,49.72,49.91,48.49,48.55,1067210
CNP,2014-12-10,23.43,23.48,22.515,22.65,6864161
COF,2014-12-10,83.28,83.5999,82.3,82.39,4796833
COG,2014-12-10,29.85,29.88,29.205,29.51,7025039
COL,2014-12-10,84.68,84.83,83.49,83.64,854048
COO,2014-12-10,161.68,162.46,158.23,158.42,789266
COP,2014-12-10,63.91,64.15,62.83,63.54,9843149
COST,2014-12-10,144.94,146.82,139.4,140.25,4919143
COTY,2014-12-10,20.01,20.15,19.86,19.92,1037654
CPB,2014-12-10,44.25,44.65,44.02,44.07,1472316
CRM,2014-12-10,56.11,56.75,55.06,55.32,5642896
CSCO,2014-12-10,27.26,27.355,26.79,26.87,31773365
CSX,2014-12-10,36.04,36.14,34.88,34.99,6762943
CTAS,2014-12-10,73.22,73.55,71.87,71.87,628977
CTL,2014-12-10,39.1,39.1,38.29,38.4,2901101
CTSH,2014-12-10,52.65,52.65,51.215,51.32,3753691
CTXS,2014-12-10,64.03,64.25,62.51,62.65,1216475
CVS,2014-12-10,91.14,91.33,90.07,90.11,4559369
CVX,2014-12-10,106.22,106.25,103.07,104.86,15073426
CXO,2014-12-10,87.65,88.34,85.97,86.71,2258348
C,2014-12-10,55.51,55.92,54.35,54.47,22464076
DAL,2014-12-10,46.89,47.34,46.07,46.22,15790781
DE,2014-12-10,88.89,89,87.47,87.52,2823901
DFS,2014-12-10,64.59,64.8,63.04,63.14,4137252
DGX,2014-12-10,64.68,64.82,64.19,64.26,1611614
DG,2014-12-10,69.34,70.06,68.56,68.89,4970495
DHI,2014-12-10,24.6,24.87,23.73,23.76,6296104
DHR,2014-12-10,84.19,84.2,83.05,83.14,3704325
DISCA,2014-12-10,34.43,34.59,33.865,33.9,2984382
DISCK,2014-12-10,33.77,33.8343,33.01,33.145,1505671
DISH,2014-12-10,71.95,72,70.43,70.56,999911
DIS,2014-12-10,92.52,92.83,91.55,91.63,10346075
DLR,2014-12-10,69.43,69.55,68.2541,68.66,956507
DLTR,2014-12-10,68.02,68.11,67.1,67.2,1769096
DOV,2014-12-10,72.75,72.85,70.43,71.26,4575178
DPS,2014-12-10,71.27,72.16,71.1,71.24,1577956
DRE,2014-12-10,19.5,19.605,19.38,19.48,2758356
DRI,2014-12-10,57.74,58.8,57.47,57.5,1264983
DTE,2014-12-10,83.36,84.22,81.92,81.98,1239608
DUK,2014-12-10,82.17,83.17,82.04,82.25,3942771
DVA,2014-12-10,75.21,75.5,74.39,74.45,925502
DVN,2014-12-10,55.74,55.74,53.99,54.47,6895963
D,2014-12-10,73.53,74.47,71.81,71.88,8408282
EA,2014-12-10,45.53,45.94,44.56,44.76,4254262
EBAY,2014-12-10,55.02,55.59,54.9,55.27,16424616
ECL,2014-12-10,105.28,105.28,103.8,104.21,2091471
ED,2014-12-10,63.98,64.48,63.39,63.42,1392071
EFX,2014-12-10,81.24,81.51,80.34,80.61,639619
EIX,2014-12-10,64.75,65.41,64.1975,64.23,1509438
EL,2014-12-10,74.23,74.44,73.42,73.45,1642044
EMN,2014-12-10,79.24,79.28,75.33,75.86,2227128
EMR,2014-12-10,63.36,63.5,61.25,61.45,4427068
EOG,2014-12-10,86.38,87.26,85.54,86.79,8821704
EQIX,2014-12-10,229.85,231.39,228.23,229.73,922434
EQR,2014-12-10,72.16,72.97,71.965,72.47,1825952
EQT,2014-12-10,80.2,80.2,77.265,77.5,1661077
ESRX,2014-12-10,84.97,85.467,83.47,83.7,2822382
ESS,2014-12-10,205.3,206.36,203.95,205.63,291125
ES,2014-12-10,52.31,52.6,51.62,51.65,1627700
ETFC,2014-12-10,23.58,23.85,23.28,23.36,2845385
ETN,2014-12-10,68.21,68.31,66.59,66.81,2452117
ETR,2014-12-10,83.99,84.52,83.04,83.09,1205790
EW,2014-12-10,66.975,66.975,65.055,65.185,1905372
EXC,2014-12-10,36.41,36.79,35.931,35.94,6630274
EXPD,2014-12-10,44.57,44.78,44.13,44.17,1220184
EXPE,2014-12-10,90.2,90.85,87.38,87.78,2353797
EXR,2014-12-10,59.89,59.98,59.193,59.38,580330
FAST,2014-12-10,46.35,46.47,45.85,46.04,2120910
FBHS,2014-12-10,45.8,45.8,44.29,44.3,702045
FB,2014-12-10,76.65,77.55,76.07,76.18,32210532
FCX,2014-12-10,24.92,25.01,23.95,23.96,16762156
FDX,2014-12-10,179.4,179.6,176.36,176.46,2079626
FE,2014-12-10,37.8,37.995,37.235,37.25,2798544
FFIV,2014-12-10,132.25,133.7,130.47,130.71,789045
FISV,2014-12-10,70.24,70.55,69.35,69.435,1563608
FIS,2014-12-10,61.14,61.27,60.58,60.84,1291252
FITB,2014-12-10,20.58,20.61,20.01,20.02,8998962
FLIR,2014-12-10,32.59,32.64,32.07,32.14,1347192
FLR,2014-12-10,59.93,59.93,57.88,57.95,2094088
FLS,2014-12-10,59.41,59.49,57.34,57.62,1456672
FL,2014-12-10,56.42,57.13,55.9202,56.02,2052996
FMC,2014-12-10,56.06,56.37,54.98,55.16,1259174
FOXA,2014-12-10,37.03,37.2,36.85,36.99,10904500
FOX,2014-12-10,35.53,35.88,35.51,35.61,3324893
FRT,2014-12-10,132.78,133.5,131.85,132.56,225451
FTI,2014-12-10,45.37,46,43.6425,44,4508837
F,2014-12-10,15.43,15.43,15.15,15.16,24615488
GD,2014-12-10,144.66,144.83,140.94,141.14,1996608
GE,2014-12-10,25.62,25.625,25.15,25.27,45310201
GGP,2014-12-10,27.46,27.49,27.14,27.3,3483948
GILD,2014-12-10,105.89,106.76,104.47,104.84,11902973
GIS,2014-12-10,52.51,52.53,51.95,51.99,2518730
GLW,2014-12-10,21.44,21.55,21.1,21.15,8513451
GM,2014-12-10,32.72,32.85,31.87,31.97,11583515
GOOGL,2014-12-10,535.9,539.36,527.49,528.04,2316204
GOOG,2014-12-10,533.08,536.33,525.56,526.06,1716835
GPC,2014-12-10,102.8,103.72,101.84,101.93,570178
GPN,2014-12-10,41.73,41.785,40.795,40.855,1238082
GPS,2014-12-10,40,40.65,39.14,39.22,4016092
GRMN,2014-12-10,55.78,56.01,54.48,54.94,1452216
GS,2014-12-10,195.48,195.99,191.6,192,6506655
GT,2014-12-10,26.91,27.38,26.86,26.93,2940397
GWW,2014-12-10,248.69,248.7099,241.08,242.65,518850
HAL,2014-12-10,38.47,39.2,37.84,38.12,35185753
HAS,2014-12-10,56.38,56.83,55.49,55.55,1239316
HBAN,2014-12-10,10.41,10.46,10.21,10.23,9434827
HBI,2014-12-10,27.4075,27.65,27.2927,27.39,2109520
HCA,2014-12-10,73.52,73.65,72.31,72.6,2992892
HCN,2014-12-10,75.52,76.4,75.36,76.11,2721587
HCP,2014-12-10,45,45.41,44.79,45.26,2810252
HD,2014-12-10,99.36,100.23,98.82,98.94,5357039
HES,2014-12-10,71.19,71.19,68.05,68.58,4737923
HIG,2014-12-10,41.48,41.76,41.02,41.08,3545680
HII,2014-12-10,107.28,107.28,104.13,104.21,148477
HOG,2014-12-10,68.7,69.15,67.46,67.57,1309282
HOLX,2014-12-10,26.78,26.95,26.4,26.45,1385269
HON,2014-12-10,99.19,99.25,97.4,97.5,2388082
HP,2014-12-10,63.18,63.18,61.2312,61.98,3937326
HRB,2014-12-10,32.37,32.53,31.95,31.98,2981021
HRL,2014-12-10,25.985,26.21,25.695,25.71,1414542
HRS,2014-12-10,70.85,71.24,69.64,69.67,815787
HSIC,2014-12-10,67.815,68.1,66.645,66.76,780132
HST,2014-12-10,23.59,23.79,23.57,23.63,8047002
HSY,2014-12-10,99,99.55,98.44,98.58,755381
HUM,2014-12-10,142.25,142.79,140.4,141.44,1334138
IBM,2014-12-10,163.01,163.33,160.03,160.51,4082384
ICE,2014-12-10,44.886,45.068,44.591,44.61,3712570
IDXX,2014-12-10,74.775,74.865,73.445,73.52,501068
IFF,2014-12-10,102.87,102.87,101.06,101.16,464380
ILMN,2014-12-10,187.31,188.87,183.16,183.86,947641
INCY,2014-12-10,79,79,76.72,77,894968
INFO,2014-12-10,26.42,26.55,26.02,26.12,745664
INTC,2014-12-10,36.93,37.02,36.3,36.42,27499869
INTU,2014-12-10,92.7,93.47,91.57,92.56,1637440
IPG,2014-12-10,20.4,20.47,20.12,20.17,3054828
IP,2014-12-10,55.26,55.73,54.54,54.59,3527686
IQV,2014-12-10,58.49,58.49,57.15,57.21,541609
IRM,2014-12-10,37.11,37.43,36.7875,36.97,2133608
IR,2014-12-10,62.61,62.73,61.99,62.29,2440529
ISRG,2014-12-10,170.9765,170.9765,166.3598,166.9298,779481
ITW,2014-12-10,95.58,95.69,94.44,94.61,1725061
IT,2014-12-10,83.78,84.44,83.62,83.88,370648
IVZ,2014-12-10,41.09,41.4,40.19,40.26,2749875
JBHT,2014-12-10,81.02,81.02,79.75,79.95,847895
JCI,2014-12-10,45.2775,45.3927,44.3194,44.3979,2763761
JEC,2014-12-10,44.05,44.09,42.06,42.22,2107857
JNJ,2014-12-10,107.61,107.96,106.15,106.24,9416414
JNPR,2014-12-10,21.78,21.86,21.32,21.43,9297944
JPM,2014-12-10,62.16,62.24,60.37,60.68,29620579
JWN,2014-12-10,74.74,74.9,73.29,73.39,1496811
KEY,2014-12-10,13.79,13.89,13.46,13.48,10962582
KIM,2014-12-10,25.33,25.48,25.26,25.4,3947710
KLAC,2014-12-10,69.82,70.37,69.04,69.13,1899108
KMB,2014-12-10,113.87,114.51,113.07,113.17,1486097
KMI,2014-12-10,40.22,40.23,39.215,39.44,27681623
KMX,2014-12-10,59.17,59.645,58.67,58.9,1466622
KORS,2014-12-10,75.97,76.27,75.29,75.52,2074229
KO,2014-12-10,42.04,42.24,41.56,41.6,18324132
KR,2014-12-10,31.195,31.195,30.66,30.68,10064896
KSS,2014-12-10,56.95,57.48,56.59,56.74,2677378
KSU,2014-12-10,115.53,115.74,111.89,112.24,761749
K,2014-12-10,65.72,66.07,64.74,64.79,1560413
LB,2014-12-10,82.63,83.11,81.7,81.8,1016642
LEG,2014-12-10,41.88,41.93,41.36,41.46,1226662
LEN,2014-12-10,44.6372,45.2647,42.4804,42.5588,5407159
LH,2014-12-10,104.36,105,103.39,103.8,1210230
LKQ,2014-12-10,29.41,29.4116,28.85,28.89,979174
LLL,2014-12-10,124.93,125.18,122.53,122.58,722885
LLY,2014-12-10,71.9,72.2,71,71.05,4117586
LMT,2014-12-10,189.75,190.7025,187.56,187.91,1246312
LNC,2014-12-10,57.31,57.46,56.02,56.07,2222569
LNT,2014-12-10,32.31,32.56,31.88,31.88,827068
LOW,2014-12-10,65.75,66.385,65.08,65.13,5632602
LRCX,2014-12-10,81.92,82.14,79.55,79.7,2563294
LUK,2014-12-10,23.04,23.04,22.54,22.63,3122957
LUV,2014-12-10,41.65,42.94,41.36,41.48,14704155
LYB,2014-12-10,77.57,77.57,74.04,74.62,6823125
L,2014-12-10,40.91,41.03,40.12,40.31,1825544
MAA,2014-12-10,73.36,73.63,73.04,73.25,233400
MAC,2014-12-10,81.16,82.34,80.72,82.11,1412872
MAR,2014-12-10,78.3,78.46,77.33,77.48,1657700
MAS,2014-12-10,24.9,24.9,24.24,24.32,3843341
MAT,2014-12-10,30.83,31.19,30.21,30.26,4718088
MA,2014-12-10,87.53,88.03,86.212,86.33,3285552
MCD,2014-12-10,91.04,91.2899,89.51,90,12020817
MCHP,2014-12-10,45.39,45.46,44.2612,44.48,2228616
MCK,2014-12-10,210.76,211.39,207.93,208.12,910488
MCO,2014-12-10,96.05,96.59,95.09,95.5,2114870
MDLZ,2014-12-10,38.43,38.64,38.055,38.11,5921098
MDT,2014-12-10,74.24,74.58,73.2,73.23,6506884
MET,2014-12-10,56.3,56.3,54.94,54.96,7397790
MGM,2014-12-10,21.42,21.52,20.6,20.72,15188427
MHK,2014-12-10,157.32,157.96,153.23,153.29,664961
MKC,2014-12-10,73.27,73.52,72.38,72.49,459695
MLM,2014-12-10,114.37,114.54,110.26,111.53,1042488
MMC,2014-12-10,58.04,58.45,57.36,57.53,2699551
MMM,2014-12-10,160.71,160.81,157.7,158.24,3251563
MNST,2014-12-10,35.3333,35.9216,35.3215,35.5016,2761566
MON,2014-12-10,120.61,120.83,118.98,119.35,2388996
MOS,2014-12-10,45.82,46.075,44.94,45.91,7024744
MO,2014-12-10,50.85,50.917,49.94,49.99,6387051
MPC,2014-12-10,43.745,44.245,41.825,42.53,10562518
MRK,2014-12-10,60.12,60.52,59.7,59.98,13253662
MRO,2014-12-10,27.14,27.18,26.32,26.43,10365036
MSFT,2014-12-10,47.58,47.66,46.7001,46.9,30431788
MSI,2014-12-10,65.32,65.32,63.475,63.52,1193428
MS,2014-12-10,37.91,38.09,37.29,37.39,13788669
MTB,2014-12-10,126.75,127.59,123,123.27,1156054
MTD,2014-12-10,292.22,293.77,285.615,286.65,191001
MU,2014-12-10,35.44,35.65,34.78,34.86,17037862
MYL,2014-12-10,56.57,57.15,54.89,54.99,3863830
M,2014-12-10,61.42,62,60.57,60.61,3818783
NAVI,2014-12-10,21.4,21.79,21.26,21.28,2887488
NBL,2014-12-10,47.06,47.06,45.325,45.78,4925920
NCLH,2014-12-10,44.71,45.035,44.21,44.6,1837304
NDAQ,2014-12-10,45.98,46.39,45.75,45.79,1176566
NEE,2014-12-10,103.22,103.99,101.235,101.44,5374063
NEM,2014-12-10,20.06,20.349,19.43,19.45,8606208
NFLX,2014-12-10,49.0214,49.2471,47.6657,47.76,12674977
NFX,2014-12-10,24.69,24.69,23.52,23.98,3890022
NI,2014-12-10,41.88,42.03,40.69,40.76,1825372
NKE,2014-12-10,48.24,49.12,48.23,48.83,6457796
NLSN,2014-12-10,45.18,45.57,43.72,43.77,4411482
NOC,2014-12-10,147.21,147.45,144.19,144.32,1604810
NOV,2014-12-10,63.84,63.94,62.56,63.08,5462236
NRG,2014-12-10,27.86,27.92,26.91,26.95,5233352
NSC,2014-12-10,103.52,103.69,101.02,101.28,2427365
NTAP,2014-12-10,42.51,42.845,41.78,41.89,2754310
NTRS,2014-12-10,68,68.79,67.05,67.09,803987
NUE,2014-12-10,54.17,54.25,53.03,53.26,1618071
NVDA,2014-12-10,20.67,20.75,20.245,20.27,5117856
NWL,2014-12-10,36.46,36.53,35.91,35.94,2207734
NWSA,2014-12-10,15.61,15.65,15.305,15.34,3765832
NWS,2014-12-10,15.09,15.09,14.86,14.87,1923729
OKE,2014-12-10,48.13,48.13,44.132,44.65,4550464
OMC,2014-12-10,78,78.05,77.45,77.48,2245479
ORCL,2014-12-10,41.7,41.81,40.88,40.92,12547646
ORLY,2014-12-10,191.97,192.87,190.18,190.83,772286
OXY,2014-12-10,75.65,76.24,74.36,75.14,7767424
O,2014-12-10,45.56,45.95,45.42,45.73,1275534
PAYX,2014-12-10,46.65,47.045,46.4899,46.61,2465571
PBCT,2014-12-10,14.87,14.91,14.57,14.58,2685741
PCAR,2014-12-10,70.52,70.52,68.25,68.31,1834269
PCG,2014-12-10,51.88,52.35,51.51,51.85,2816739
PCLN,2014-12-10,1131.81,1136.68,1112.1,1115.52,672094
PDCO,2014-12-10,48.41,48.74,48.15,48.29,1081345
PEG,2014-12-10,41.47,41.845,40.89,40.94,3385965
PEP,2014-12-10,97.23,97.6,96.07,96.18,3972303
PFE,2014-12-10,32,32.175,31.75,31.86,30217179
PFG,2014-12-10,52.97,53.24,52.33,52.43,1645128
PGR,2014-12-10,26.84,27.01,26.7,26.76,7137024
PG,2014-12-10,90.95,91.1,89.96,90,6293332
PHM,2014-12-10,21.28,21.38,20.395,20.47,7816692
PH,2014-12-10,127.75,127.92,124.97,125.23,1061167
PKG,2014-12-10,76.52,77.36,76.0101,76.21,670951
PKI,2014-12-10,42.91,43,42.01,42.02,1376107
PLD,2014-12-10,42.92,42.96,42.45,42.68,2837655
PM,2014-12-10,86.49,86.59,85.27,85.6,4625562
PNC,2014-12-10,90.37,90.9,88.74,88.77,2782377
PNR,2014-12-10,62.7,62.7,60.77,60.82,1934947
PNW,2014-12-10,65.78,66.55,65.02,65.27,1284418
PPG,2014-12-10,112.805,112.805,110.24,110.425,1529816
PPL,2014-12-10,35.45,35.7,34.95,34.98,3020454
PRGO,2014-12-10,158.42,159.39,157.3,157.39,804119
PRU,2014-12-10,88.11,88.45,86.09,86.38,3151719
PSA,2014-12-10,185.43,186.99,184.49,185.66,686609
PSX,2014-12-10,67.63,68.35,66.42,67.11,5589714
PVH,2014-12-10,122.4,123.43,121.65,122.68,1220075
PWR,2014-12-10,29.46,29.67,28.28,28.29,2197476
PXD,2014-12-10,132.35,134.33,130.06,131.55,3117494
PX,2014-12-10,127.69,127.71,125.32,125.6,1237618
QCOM,2014-12-10,72.82,73,71.21,71.5,9059334
RCL,2014-12-10,78.33,78.58,77.515,77.65,3783995
REGN,2014-12-10,433.15,435.7799,421.26,422.93,569930
REG,2014-12-10,63.07,63.31,62.73,63.05,314588
RE,2014-12-10,172.56,172.8625,168.94,169.2,381828
RF,2014-12-10,10.35,10.45,10.12,10.14,16788890
RHI,2014-12-10,56.49,56.64,55.93,56.1,1674592
RHT,2014-12-10,59.09,59.48,58.6,58.7,2171694
RJF,2014-12-10,57.3,57.62,56.24,56.25,424291
RL,2014-12-10,182.07,182.83,179.35,180.1,596440
RMD,2014-12-10,53.49,53.765,53.11,53.35,1188421
ROK,2014-12-10,110.49,110.865,106.62,106.87,1366785
ROP,2014-12-10,155.86,155.86,152.47,153.06,318371
ROST,2014-12-10,44.87,45.435,44.51,44.65,1872512
RRC,2014-12-10,54.54,55.07,52.205,52.28,4663361
RSG,2014-12-10,39.37,39.51,39.03,39.11,1806363
RTN,2014-12-10,108.53,108.59,106.02,106.13,1263360
SBAC,2014-12-10,112.68,112.92,110.1724,110.7,1858025
SBUX,2014-12-10,41.45,42.02,41.275,41.33,10096320
SCG,2014-12-10,57.39,57.74,56.64,56.68,729654
SCHW,2014-12-10,30.04,30.26,29.46,29.52,7783116
SEE,2014-12-10,41.57,41.76,41.2,41.37,3391585
SHW,2014-12-10,249.01,249.65,246.46,246.8,492544
SIG,2014-12-10,127,127.628,124.94,125.43,625126
SJM,2014-12-10,101.31,101.345,100.155,100.23,540976
SLB,2014-12-10,83.99,84.06,82.13,83.17,11166536
SLG,2014-12-10,122.29,123.16,121.43,122.48,885578
SNA,2014-12-10,135.57,136.45,134.17,134.66,276581
SNI,2014-12-10,78.02,78.46,77.37,77.61,661141
SNPS,2014-12-10,43.58,44,43.1,43.19,470559
SO,2014-12-10,47.97,48.425,47.89,47.92,4171819
SPGI,2014-12-10,91.72,92.33,91.31,91.55,2077436
SPG,2014-12-10,182.16,183.19,181.45,182.71,1205308
SRCL,2014-12-10,130.92,131.1299,129.77,130.11,570060
SRE,2014-12-10,109.89,110.19,108.25,108.33,953734
STI,2014-12-10,41.54,41.74,40.75,40.87,4214244
STT,2014-12-10,79.44,79.92,78.3,78.38,2454276
STX,2014-12-10,65.56,66.07,65.1,65.22,2262380
STZ,2014-12-10,93.51,93.77,92.31,92.46,972413
SWKS,2014-12-10,69.76,70.68,68.31,68.52,3454235
SWK,2014-12-10,95.06,95.46,94.205,94.45,1297676
SYF,2014-12-10,29.55,29.9,29.5,29.65,759983
SYK,2014-12-10,94.29,94.57,92.37,92.64,1656764
SYMC,2014-12-10,25.95,26.03,25.43,25.515,4015403
SYY,2014-12-10,39.95,40.055,39.355,39.41,1907559
TAP,2014-12-10,73.44,73.835,73.02,73.38,1192984
TDG,2014-12-10,193.22,194.75,191.81,192.63,539307
TEL,2014-12-10,64.25,64.685,63.21,63.25,1197730
TGT,2014-12-10,73.3,74.19,72.84,72.91,4560500
TIF,2014-12-10,106.16,106.45,103.76,103.92,880565
TJX,2014-12-10,65.29,65.99,64.25,64.29,3229465
TMK,2014-12-10,54.01,54.37,53.57,53.61,649618
TMO,2014-12-10,128.22,129.05,127.19,127.33,1787119
TPR,2014-12-10,34.08,34.35,33.48,33.62,4903974
TRIP,2014-12-10,74.02,74.635,72.15,72.44,2003029
TROW,2014-12-10,84.55,84.83,83.8,83.95,1300585
TRV,2014-12-10,104.55,105.76,104.22,104.26,2420628
TSCO,2014-12-10,77.96,78.47,76.67,77.13,1094061
TSN,2014-12-10,41.22,41.31,40.39,40.61,6771931
TSS,2014-12-10,33.39,33.53,32.67,32.72,718807
TWX,2014-12-10,83.55,84.3,83.19,83.21,4791476
TXN,2014-12-10,54.92,55.2,54.03,54.095,5838122
TXT,2014-12-10,41.8,41.82,40.49,40.52,1545210
T,2014-12-10,32.89,32.89,32.41,32.49,34766706
UAA,2014-12-10,34.15,34.49,33.63,33.9,3275504
UAL,2014-12-10,64.24,66.35,63.37,63.69,8788389
UDR,2014-12-10,31.05,31.34,30.96,31.27,1137008
UHS,2014-12-10,106.94,107.14,105.55,106.41,809963
ULTA,2014-12-10,127.61,128.5,125.19,125.23,733645
UNH,2014-12-10,100.77,101.02,99.0071,99.09,3908657
UNM,2014-12-10,33.72,33.84,33.04,33.07,2637664
UNP,2014-12-10,115.91,116.339,112.98,113.69,4592425
UPS,2014-12-10,110.19,111.24,109.35,110.06,4480671
URI,2014-12-10,109.35,111.17,107.59,108.21,2047617
USB,2014-12-10,45.19,45.39,44.62,44.64,8959986
UTX,2014-12-10,114.5,115.03,113.35,113.5,7863461
VAR,2014-12-10,88.91,89,86.58,86.6,683989
VFC,2014-12-10,73.24,73.42,72.54,72.64,1636885
VIAB,2014-12-10,74.2,74.23,72.82,73,2728127
VLO,2014-12-10,47.99,48.23,46.42,46.65,10050269
VMC,2014-12-10,65.86,65.91,62.64,63.16,1761799
VNO,2014-12-10,114.16,114.53,113.405,113.88,693368
VRSK,2014-12-10,62.95,63.24,62.53,63,754067
VRSN,2014-12-10,57.08,57.64,56.37,56.65,999164
VRTX,2014-12-10,120.18,121.65,116.73,117.2,1563140
VTR,2014-12-10,72.16,73.57,72,73.07,3041024
VZ,2014-12-10,46.95,46.98,45.67,46.18,33700675
V,2014-12-10,65.945,66.21,65.25,65.43,8551652
WAT,2014-12-10,115.13,115.18,112.28,112.44,703797
WBA,2014-12-10,68.76,69.14,68.09,68.15,5992666
WDC,2014-12-10,108.38,109.64,107,107.23,2947130
WEC,2014-12-10,51.01,51.58,50.72,50.92,1850990
WFC,2014-12-10,54.73,55.09,54.21,54.26,23309462
WHR,2014-12-10,186.35,188.12,183.17,183.26,909318
WMB,2014-12-10,46.08,46.19,44.335,44.73,16585394
WMT,2014-12-10,83.93,84.31,82.9,82.98,6973600
WM,2014-12-10,49.01,49.1,48.51,48.65,1998697
WU,2014-12-10,18.34,18.35,17.81,17.86,6153546
WYNN,2014-12-10,156.83,156.83,145.1,146.75,4661598
WYN,2014-12-10,83.43,84,82.95,83.07,1204014
WY,2014-12-10,36.18,36.7,36,36.05,4704806
XEC,2014-12-10,100.87,101.505,98.5,99.91,1660341
XEL,2014-12-10,34.98,35.24,34.63,34.67,2761523
XLNX,2014-12-10,46.98,47.17,46.29,46.4,3377519
XL,2014-12-10,35.81,35.98,35.4,35.43,1406587
XOM,2014-12-10,90.72,90.73,88.2,88.67,22279389
XRAY,2014-12-10,54.93,55.25,53.965,54.1,838786
XRX,2014-12-10,55.68,55.84,54.28,54.4,2099761
XYL,2014-12-10,37.94,38.02,36.77,36.84,782671
YUM,2014-12-10,71.15,72.93,70.48,70.53,10302596
ZBH,2014-12-10,113.81,113.83,111.26,111.51,924065
ZION,2014-12-10,28.3,28.41,27.461,27.52,2706376
ZTS,2014-12-10,43.85,44.2,42.7,42.77,4398000
AAL,2014-12-11,49.8,51.5,49.65,50.53,15100887
AAPL,2014-12-11,112.26,113.8,111.34,111.62,41471578
AAP,2014-12-11,157.34,161.27,157.34,159.16,807377
ABBV,2014-12-11,66.48,67.96,66.24,67.03,9518016
ABC,2014-12-11,91.93,92.84,91.52,92.55,1767694
ABT,2014-12-11,44.51,45.12,44.3,44.46,3954331
ACN,2014-12-11,84.38,85.43,83.68,83.88,2369316
ADBE,2014-12-11,70.1,71.14,69.66,69.74,5176598
ADI,2014-12-11,57.99,57.99,55.62,56.25,2559417
ADM,2014-12-11,51.5,52.06,50.7,50.9,4036465
ADP,2014-12-11,85.53,85.57,84.43,84.6,1976754
ADSK,2014-12-11,59.25,60.14,58.68,58.82,922713
ADS,2014-12-11,278.35,284.31,277.62,278.01,615168
AEE,2014-12-11,43.13,43.82,43.08,43.36,1134923
AEP,2014-12-11,58.49,59.27,58.46,58.86,2156191
AES,2014-12-11,13.37,13.47,13.16,13.21,5694135
AET,2014-12-11,87,89.25,86.31,88.12,2276616
AFL,2014-12-11,59.53,59.95,59.445,59.57,2053465
AGN,2014-12-11,259.66,265.1,259.66,263,2732624
AIG,2014-12-11,54.87,55.89,54.78,55.18,7441205
AIV,2014-12-11,36.87,37.13,36.77,37.01,1412409
AIZ,2014-12-11,67.55,68.5,67.53,67.99,412609
AJG,2014-12-11,47.87,48.33,47.69,47.8,606844
AKAM,2014-12-11,61.64,63.06,61.64,61.98,1463255
ALB,2014-12-11,58.95,59.99,57.68,57.87,1480797
ALGN,2014-12-11,56.96,57.67,56.44,56.46,461073
ALK,2014-12-11,55.8,56.14,55.32,55.97,1683775
ALLE,2014-12-11,54.07,54.97,53.5801,54.19,394758
ALL,2014-12-11,68.59,69.66,68.33,69.06,3088811
ALXN,2014-12-11,194.06,197.32,190.16,191.62,1038443
AMAT,2014-12-11,23.87,24.265,23.71,23.79,7741559
AMD,2014-12-11,2.51,2.54,2.46,2.49,10151618
AME,2014-12-11,49.92,50.39,49.52,49.64,820534
AMGN,2014-12-11,166.7,169.64,165.6,166.08,3175216
AMG,2014-12-11,203.83,205.51,201.8,203.82,567230
AMP,2014-12-11,134.46,135.71,133.61,133.89,869597
AMT,2014-12-11,100.38,100.67,99.8,99.95,2068126
AMZN,2014-12-11,307.89,312.64,306.01,307.36,3272919
ANDV,2014-12-11,74.82,76.27,74.04,74.27,1744799
ANSS,2014-12-11,81.99,83.14,81.5,81.65,239363
ANTM,2014-12-11,123.96,126.19,123.78,125.4,1316917
AON,2014-12-11,96.53,97.495,96.12,96.29,1989568
AOS,2014-12-11,26.87,27.23,26.785,27.075,855896
APA,2014-12-11,57.57,58.94,56.855,57.04,5948951
APC,2014-12-11,75.77,77.28,75.07,75.25,7807035
APD,2014-12-11,142.93,144.53,142.13,143.27,1160429
APH,2014-12-11,54.11,54.62,53.66,53.78,3460874
ARE,2014-12-11,89.58,89.64,89.06,89.15,214595
ARNC,2014-12-11,46.89,47.19,45.33,45.48,6764853
ATVI,2014-12-11,20.5,20.79,20.3,20.34,4787171
AVB,2014-12-11,165,165.29,163.665,164.31,686222
AVGO,2014-12-11,100.08,102.8,99.85,100.55,1569199
AVY,2014-12-11,49.92,50.85,49.92,50.22,1007703
AWK,2014-12-11,52.5,52.96,52.4261,52.6,650461
AXP,2014-12-11,93.11,94.62,92.95,93.13,4419092
AYI,2014-12-11,133.87,135.36,131.48,131.75,376281
AZO,2014-12-11,602.82,606.39,597.31,602.39,319719
A,2014-12-11,40.5,41.18,40.49,40.62,1640864
BAC,2014-12-11,17.44,17.65,17.44,17.47,80173209
BAX,2014-12-11,73.63,73.63,72.85,73.11,2440490
BA,2014-12-11,125.22,125.6493,123,123.37,6702054
BBT,2014-12-11,38.16,38.54,38.11,38.18,3061449
BBY,2014-12-11,36.32,37.36,36.1,36.63,4168277
BDX,2014-12-11,137,139.26,137,138.02,1134267
BEN,2014-12-11,56.6,57.28,56.29,56.39,1169744
BF.B,2014-12-11,43.91,45.0222,43.9,44.64,1639454
BIIB,2014-12-11,344.87,351.38,341.86,342.33,1471758
BK,2014-12-11,40.84,41.27,40.49,40.54,8822184
BLK,2014-12-11,360.15,361.41,352.62,353.83,622411
BLL,2014-12-11,33.86,34.11,33.56,33.645,1750358
BMY,2014-12-11,59.36,60.515,59.36,59.68,5559068
BRK.B,2014-12-11,149.79,151.27,149.5,150.13,3627500
BSX,2014-12-11,12.63,12.92,12.59,12.89,12638789
BWA,2014-12-11,53.66,54.46,53.29,53.41,1558744
BXP,2014-12-11,133.51,133.57,131.57,131.77,1017971
CAG,2014-12-11,36.94,37.455,36.8,37.29,3170837
CAH,2014-12-11,80.84,81.79,80.3,80.47,1427149
CAT,2014-12-11,93.68,94.29,92.532,92.69,4664926
CA,2014-12-11,30.22,30.7,30.08,30.115,2676711
CBG,2014-12-11,33.42,33.71,33.23,33.28,1226746
CBOE,2014-12-11,63.54,63.87,62.77,63.53,515194
CBS,2014-12-11,51.75,52.76,51.39,52.49,5918475
CB,2014-12-11,115.36,116.22,114.84,115.09,1463410
CCI,2014-12-11,77.49,77.56,76.6,76.82,3434470
CCL,2014-12-11,43.72,44.45,43.41,43.53,4639612
CDNS,2014-12-11,18.16,18.435,18.05,18.125,1721155
CELG,2014-12-11,116.61,118.61,116.33,116.74,4103764
CERN,2014-12-11,65.32,65.32,62.92,63.33,1093834
CFG,2014-12-11,24.85,25.28,24.51,24.69,1709147
CF,2014-12-11,50.492,50.822,50.04,50.384,4560050
CHD,2014-12-11,38.305,38.695,38.2,38.4,1228006
CHK,2014-12-11,17.26,17.62,16.63,16.71,13263943
CHRW,2014-12-11,71.83,72.92,71.79,72.48,1438847
CHTR,2014-12-11,164.4,165.53,163.78,164.16,824111
CINF,2014-12-11,51.83,52.44,51.48,51.87,487377
CI,2014-12-11,102.64,103.6,102.2,102.43,1307516
CLX,2014-12-11,99.65,101.35,99.65,100.92,968156
CL,2014-12-11,68.96,69.98,68.96,69.28,2607016
CMA,2014-12-11,46.39,46.74,45.76,45.89,1933184
CMCSA,2014-12-11,27.865,28.2225,27.74,27.9475,21024650
CME,2014-12-11,89.52,89.99,88.34,88.48,1902884
CMG,2014-12-11,652.5,659.6365,651.95,654.39,269706
CMI,2014-12-11,144.53,145.52,143.82,144.2,1121243
CMS,2014-12-11,33.48,34.01,33.42,33.69,1293945
CNC,2014-12-11,48.75,49.745,48.475,49.45,930028
CNP,2014-12-11,22.7,23,22.56,22.58,4688422
COF,2014-12-11,82.58,83.11,82.19,82.38,2138280
COG,2014-12-11,29.41,30,29.32,29.53,5684683
COL,2014-12-11,83.8,84.74,83.7901,84.13,607233
COO,2014-12-11,159.67,161.22,158.57,159.02,410679
COP,2014-12-11,63.3,65.45,63.3,63.61,8175137
COST,2014-12-11,141.09,142.68,140.67,141.41,2401295
COTY,2014-12-11,20.01,20.26,19.96,20.07,644781
CPB,2014-12-11,44.1,44.68,44,44.42,838261
CRM,2014-12-11,55.5,56.34,55.16,55.48,4179344
CSCO,2014-12-11,26.97,27.36,26.94,26.99,22904616
CSX,2014-12-11,35.18,35.75,35.15,35.38,6770683
CTAS,2014-12-11,71.83,73.64,71.67,72.8,487960
CTL,2014-12-11,38.45,39.12,38.15,38.8,2042830
CTSH,2014-12-11,51.85,52.39,51.41,51.51,4305235
CTXS,2014-12-11,62.7,63.76,62.24,62.31,1344447
CVS,2014-12-11,90.29,91.75,90.2,90.93,4067950
CVX,2014-12-11,104.97,107.27,104.3,104.91,10293571
CXO,2014-12-11,88.17,88.8,85.73,85.95,2259859
C,2014-12-11,54.65,55.225,54.42,54.51,20641339
DAL,2014-12-11,46.65,48.55,46.65,48.33,19911377
DE,2014-12-11,87.76,88.42,87.6,87.99,3016870
DFS,2014-12-11,63.28,64.09,63.06,63.22,3651560
DGX,2014-12-11,64.57,65.46,64.56,64.82,1484368
DG,2014-12-11,69.25,70.25,68.97,69.15,3342087
DHI,2014-12-11,24.15,24.68,23.76,24.36,7415477
DHR,2014-12-11,83.36,84.77,83.11,83.95,2788231
DISCA,2014-12-11,34.11,34.6697,33.99,34.05,2727269
DISCK,2014-12-11,33.26,33.83,33.14,33.19,987357
DISH,2014-12-11,70.72,71.89,70.31,70.61,1582034
DIS,2014-12-11,91.09,92.66,90.66,91.75,8227812
DLR,2014-12-11,68.27,68.27,66.93,66.97,797781
DLTR,2014-12-11,69.58,69.58,67.69,67.765,2061711
DOV,2014-12-11,71.6,71.6,70.06,70.15,2810825
DPS,2014-12-11,70.88,71.68,70.71,71.03,1283188
DRE,2014-12-11,19.56,19.67,19.52,19.57,2386857
DRI,2014-12-11,57.87,58.36,57.72,57.83,1636631
DTE,2014-12-11,81.79,83.73,81.6,82.73,886985
DUK,2014-12-11,82.58,83.51,82.56,82.89,2956575
DVA,2014-12-11,74.75,75.11,74.37,74.51,686979
DVN,2014-12-11,54.37,55.54,53.64,53.84,4907950
D,2014-12-11,72.57,73.95,72.32,73.37,3741002
EA,2014-12-11,44.83,45.73,44.82,45.12,2814312
EBAY,2014-12-11,55.41,57.63,55.31,56.785,23744264
ECL,2014-12-11,104.36,105.584,103.72,104.64,1689390
ED,2014-12-11,63.43,64.59,63.43,64.43,1796761
EFX,2014-12-11,80.86,81.89,80.68,81.05,535422
EIX,2014-12-11,64.58,64.99,64.26,64.43,1959632
EL,2014-12-11,74.34,74.71,73.86,74.01,1376551
EMN,2014-12-11,75.98,77.25,75.45,75.71,1774804
EMR,2014-12-11,61.83,62.106,61.145,61.32,3627345
EOG,2014-12-11,87.19,89.76,86.13,86.86,5808149
EQIX,2014-12-11,231.13,233.82,230.21,232.25,653658
EQR,2014-12-11,72.9,72.95,72.15,72.28,1411766
EQT,2014-12-11,77.56,80.84,77.37,78.33,1903572
ESRX,2014-12-11,84,84.455,83.5,83.98,2533814
ESS,2014-12-11,206.55,207.044,204.78,205.93,307283
ES,2014-12-11,51.33,52.02,51.28,51.68,1443000
ETFC,2014-12-11,23.64,24.09,23.47,23.52,2531197
ETN,2014-12-11,67.08,67.79,66.67,66.83,2399821
ETR,2014-12-11,83.21,85.21,83.1201,84.9,1642516
EW,2014-12-11,65.525,66.72,65.38,66.035,2520122
EXC,2014-12-11,35.98,36.7,35.94,36.27,6106107
EXPD,2014-12-11,44.28,45.2,44.28,44.65,1093726
EXPE,2014-12-11,88.21,89.55,87.16,87.32,1210508
EXR,2014-12-11,59.28,59.49,58.81,58.96,534026
FAST,2014-12-11,47.03,47.03,46.28,46.44,1849128
FBHS,2014-12-11,44.59,45.51,44.41,44.59,704658
FB,2014-12-11,76.52,78.52,76.48,77.73,33492661
FCX,2014-12-11,23.33,23.825,22.86,22.98,26720436
FDX,2014-12-11,177.885,178.61,176.54,176.88,2082653
FE,2014-12-11,37.21,38.155,37.11,37.84,3951768
FFIV,2014-12-11,131.7,133.7,131.7,132.38,658762
FISV,2014-12-11,69.59,70.6,69.57,69.93,1132704
FIS,2014-12-11,60.93,61.54,60.77,60.99,870539
FITB,2014-12-11,20.18,20.325,20,20.06,6764655
FLIR,2014-12-11,32.3,32.76,31.92,32.38,1212051
FLR,2014-12-11,57.53,59.55,57.53,58.35,3472337
FLS,2014-12-11,58.09,58.81,57.2,57.32,1481002
FL,2014-12-11,56.48,57.4,56.27,56.38,1624295
FMC,2014-12-11,55.01,56.23,55.01,55.82,1934456
FOXA,2014-12-11,37.82,37.82,36.93,37.115,8277464
FOX,2014-12-11,35.85,36.11,35.6,35.75,2767708
FRT,2014-12-11,133.28,133.3,132.15,132.47,263697
FTI,2014-12-11,44,45.8,43.93,44.02,2757051
F,2014-12-11,15.17,15.49,15.03,15.28,30359260
GD,2014-12-11,141.76,143.35,141.67,142.4,1599711
GE,2014-12-11,25.32,25.69,25.31,25.41,40900393
GGP,2014-12-11,27.21,27.39,27.09,27.2,3878308
GILD,2014-12-11,105.23,106.9,104,104.31,10977849
GIS,2014-12-11,52.09,52.7,52.03,52.48,4118152
GLW,2014-12-11,21.28,21.55,21.12,21.19,6083937
GM,2014-12-11,32.14,32.69,31.99,32.19,13282592
GOOGL,2014-12-11,530.01,537.04,529.16,532.11,2073290
GOOG,2014-12-11,527.8,533.92,527.1,528.34,1610964
GPC,2014-12-11,102.7,104.43,102.47,103.27,542154
GPN,2014-12-11,40.96,41.345,40.79,40.845,798138
GPS,2014-12-11,39.55,40.46,39.52,39.89,3824034
GRMN,2014-12-11,54.92,54.94,52.99,53.28,2324677
GS,2014-12-11,193,194.94,192.5,193.54,3179459
GT,2014-12-11,27.2,27.5,27,27.095,4367036
GWW,2014-12-11,242.05,247.14,241.28,246.16,466044
HAL,2014-12-11,38.06,39.13,38.03,38.23,22655605
HAS,2014-12-11,55.63,56.82,55.63,56.3,672981
HBAN,2014-12-11,10.3,10.38,10.21,10.25,9914373
HBI,2014-12-11,27.4425,28.015,27.4425,27.72,1804324
HCA,2014-12-11,73.05,74.33,72.59,73.56,3021858
HCN,2014-12-11,76.4,76.88,76.08,76.37,1861344
HCP,2014-12-11,45.42,45.6,45.155,45.3,2279450
HD,2014-12-11,99.28,101.4,99.15,100.27,6863972
HES,2014-12-11,68.53,69.9,67.56,67.86,4904529
HIG,2014-12-11,41.19,41.59,41.1,41.17,2366611
HII,2014-12-11,104.53,105.67,104.4,104.74,173334
HOG,2014-12-11,67.88,68.76,67.22,67.39,1393031
HOLX,2014-12-11,26.52,26.7101,26.33,26.37,1588774
HON,2014-12-11,97.7,98.5,97.57,97.89,2213474
HP,2014-12-11,63.94,64.19,61.35,61.67,2521741
HRB,2014-12-11,32.05,32.44,31.67,31.76,2269398
HRL,2014-12-11,25.75,26.165,25.75,25.935,1331754
HRS,2014-12-11,69.83,71.41,69.83,70.61,561781
HSIC,2014-12-11,66.905,67.88,66.855,67.5,742098
HST,2014-12-11,23.82,23.95,23.67,23.73,6289089
HSY,2014-12-11,98.76,100.67,98.7,99.58,1307305
HUM,2014-12-11,141.67,144.49,141.67,142.48,777497
IBM,2014-12-11,160.82,162.93,160.52,161.07,3989571
ICE,2014-12-11,44.794,45.35,44.794,45.09,5928150
IDXX,2014-12-11,74.03,75.08,73.575,74.545,715384
IFF,2014-12-11,101.34,102.56,101.17,102.25,334906
ILMN,2014-12-11,183.59,188.19,183.55,186.83,819609
INCY,2014-12-11,76.58,79.13,75.2501,75.92,1204244
INFO,2014-12-11,26.38,26.5799,26,26.32,257588
INTC,2014-12-11,36.5,37.21,36.44,36.7,25090084
INTU,2014-12-11,93.14,94.0597,92.57,93.37,2186011
IPG,2014-12-11,20.22,20.39,20.09,20.15,2173534
IP,2014-12-11,54.7,55.39,54.28,54.42,2133541
IQV,2014-12-11,57.36,58.04,57.107,57.48,1232494
IRM,2014-12-11,37.23,37.52,36.99,37.15,1328331
IR,2014-12-11,62.53,63.58,62.53,63.1,2314560
ISRG,2014-12-11,168.1998,170.4098,167.9998,168.7065,501720
ITW,2014-12-11,95.07,95.81,94.8,94.99,1250104
IT,2014-12-11,83.98,84.99,83.88,84.5,340288
IVZ,2014-12-11,40.44,40.89,39.92,40.02,2698271
JBHT,2014-12-11,80.41,81.5,80.12,80.52,594194
JCI,2014-12-11,44.4712,44.6387,44.0314,44.1675,2101379
JEC,2014-12-11,42.4,42.75,42,42.52,1881246
JNJ,2014-12-11,105.85,107.305,105.36,106.72,7114640
JNPR,2014-12-11,21.59,21.715,21.34,21.37,4480196
JPM,2014-12-11,61.17,62.06,61.11,61.14,16886249
JWN,2014-12-11,74.06,75.2104,73.96,74.19,1220716
KEY,2014-12-11,13.58,13.68,13.48,13.53,7512459
KIM,2014-12-11,25.47,25.55,25.34,25.39,3852613
KLAC,2014-12-11,69.49,70.34,69.02,69.15,1361465
KMB,2014-12-11,113.3,114.73,113.14,114.04,1415348
KMI,2014-12-11,39.52,40.22,39.52,39.88,24181191
KMX,2014-12-11,59.02,60.66,59.02,59.51,2033824
KORS,2014-12-11,75.8,77.45,75.5,76.7,3068061
KO,2014-12-11,41.62,42.01,41.5,41.53,16201523
KR,2014-12-11,30.7,31.095,30.7,30.945,5058990
KSS,2014-12-11,57.22,58.42,56.745,56.9,2696131
KSU,2014-12-11,113.03,113.54,110.56,111.87,1154651
K,2014-12-11,65.36,67.4,65.06,67.1,3847271
LB,2014-12-11,82.56,84.22,82.56,83.15,1410006
LEG,2014-12-11,41.37,41.97,41.3,41.6,875660
LEN,2014-12-11,42.7745,43.2436,42.4216,42.4706,3115983
LH,2014-12-11,104.58,105.15,103.75,104,803685
LKQ,2014-12-11,29.08,29.25,28.53,28.56,902565
LLL,2014-12-11,123.44,124.62,122.52,122.71,774746
LLY,2014-12-11,73.63,75.1,71.54,71.61,10901483
LMT,2014-12-11,188.76,190.4,188.04,189.25,1170567
LNC,2014-12-11,56.53,57.56,56.49,56.94,1932743
LNT,2014-12-11,31.91,32.41,31.905,32.155,806096
LOW,2014-12-11,65.56,67.27,65.44,65.76,7175091
LRCX,2014-12-11,79.98,81,79.5,79.8,1476618
LUK,2014-12-11,22.73,22.88,22.56,22.75,2610541
LUV,2014-12-11,42.01,42.42,41.74,41.92,9610829
LYB,2014-12-11,74.42,76.89,74.41,75.3,5133692
L,2014-12-11,40.39,40.84,40.27,40.42,2126234
MAA,2014-12-11,73.85,74.15,73.43,73.82,409575
MAC,2014-12-11,81.68,82.35,80.77,81.14,1717869
MAR,2014-12-11,78.58,78.78,77.2501,77.62,1427903
MAS,2014-12-11,24.48,24.72,24.46,24.52,4479093
MAT,2014-12-11,30.29,31.53,30.26,31.15,6802253
MA,2014-12-11,86.76,88.18,86.75,87.69,4078480
MCD,2014-12-11,90.09,91.15,90.02,90.97,8972720
MCHP,2014-12-11,46.03,46.03,44.6,44.69,1357823
MCK,2014-12-11,209.44,212.11,209.01,209.59,730585
MCO,2014-12-11,96.34,97.08,95.98,96.17,1505459
MDLZ,2014-12-11,38.54,38.54,38.06,38.13,5819364
MDT,2014-12-11,73.67,74.28,73.55,73.77,6224034
MET,2014-12-11,55.19,55.94,55.08,55.21,7484384
MGM,2014-12-11,20.76,20.93,20.52,20.54,10906639
MHK,2014-12-11,154.84,158.58,154.39,156.62,760385
MKC,2014-12-11,72.63,73.68,72.63,73.28,525039
MLM,2014-12-11,112.08,113.74,111,111.45,1147411
MMC,2014-12-11,57.72,58.34,57.23,57.35,2200591
MMM,2014-12-11,159.18,160.22,158.42,159.15,2437334
MNST,2014-12-11,35.6833,36.5233,35.28,36.13,2950305
MON,2014-12-11,119.45,121.21,119.41,120.07,2803589
MOS,2014-12-11,46.13,46.84,45.57,45.66,3671902
MO,2014-12-11,49.93,50.59,49.81,50.21,5263365
MPC,2014-12-11,42.625,43.37,41.85,41.94,8591028
MRK,2014-12-11,59.78,60.58,59.19,59.34,11314081
MRO,2014-12-11,26.45,26.95,26.15,26.25,8571328
MSFT,2014-12-11,47.08,47.74,46.68,47.17,29061918
MSI,2014-12-11,63.29,64.34,63.2,63.29,1506623
MS,2014-12-11,37.74,38.055,37.295,37.4,8942206
MTB,2014-12-11,124.13,125.22,123.73,123.98,753717
MTD,2014-12-11,290.07,294.4,288.22,290.34,129940
MU,2014-12-11,35.16,35.82,34.895,35.19,13280098
MYL,2014-12-11,55.06,55.65,54.56,54.71,2540644
M,2014-12-11,61.02,62.38,60.9,61.22,4451070
NAVI,2014-12-11,21.35,21.62,21.25,21.49,4588901
NBL,2014-12-11,45.44,46.82,45.14,45.39,3032228
NCLH,2014-12-11,44.63,44.89,42.842,43.73,2474797
NDAQ,2014-12-11,45.91,47.08,45.81,46.97,1583567
NEE,2014-12-11,101.75,103.1799,101.51,102.48,2338696
NEM,2014-12-11,19.25,20.04,19.1,19.57,9182103
NFLX,2014-12-11,48.0128,48.7,47.6557,47.8042,11771424
NFX,2014-12-11,24,24.94,23.93,24.02,3361058
NI,2014-12-11,40.8,41.25,40.66,40.79,1798825
NKE,2014-12-11,48.74,49.3,48.42,48.465,8723644
NLSN,2014-12-11,42.73,43.25,42.51,43.06,8502396
NOC,2014-12-11,144.88,146.8,144.24,145.72,1145438
NOV,2014-12-11,62.98,64.62,62.6902,63.01,4628278
NRG,2014-12-11,26.99,27.33,26.8,26.92,5754780
NSC,2014-12-11,102.39,103.79,101.15,102.63,2511847
NTAP,2014-12-11,41.97,42.591,41.89,42.19,2112676
NTRS,2014-12-11,67.45,68.19,66.76,66.86,885198
NUE,2014-12-11,53.25,53.79,52.86,52.97,1421672
NVDA,2014-12-11,20.39,20.53,20.22,20.26,3391302
NWL,2014-12-11,35.35,36.04,35.081,35.36,2968073
NWSA,2014-12-11,15.6,15.6,15.23,15.33,3718824
NWS,2014-12-11,15.02,15.055,14.765,14.78,1431728
OKE,2014-12-11,44.8,46.37,44.8,45.67,4060065
OMC,2014-12-11,77.84,78.49,77.34,77.51,1045981
ORCL,2014-12-11,41.12,41.64,40.71,40.76,12395832
ORLY,2014-12-11,191.02,193.93,190.86,191.87,657297
OXY,2014-12-11,74.68,76.74,74.66,75.08,6034286
O,2014-12-11,45.95,46.66,45.81,46.5,1464585
PAYX,2014-12-11,46.86,47.46,46.72,46.865,2738613
PBCT,2014-12-11,14.63,14.755,14.59,14.7,2470973
PCAR,2014-12-11,68.78,69.785,68.37,69.45,2059522
PCG,2014-12-11,51.89,53.03,51.78,52.93,4116907
PCLN,2014-12-11,1119.39,1127.33,1111.71,1114.27,547478
PDCO,2014-12-11,48.5,48.8,48.09,48.16,610294
PEG,2014-12-11,41.06,41.855,41.06,41.56,2817883
PEP,2014-12-11,96.3,97,96.01,96.29,4784694
PFE,2014-12-11,31.86,33.1154,31.51,31.65,26365205
PFG,2014-12-11,52.9,53.77,52.81,53.3,1417096
PGR,2014-12-11,26.76,27.09,26.76,26.85,7369377
PG,2014-12-11,90,91.28,89.98,90.41,6468676
PHM,2014-12-11,20.56,20.83,20.4,20.51,7535189
PH,2014-12-11,125.51,127.7665,125.3503,126.08,1006136
PKG,2014-12-11,76.59,77.6,76.41,76.92,468442
PKI,2014-12-11,42.08,42.61,42,42.07,853364
PLD,2014-12-11,43.14,43.2,42.82,42.89,2648070
PM,2014-12-11,85.63,86.81,85.6,85.97,4182667
PNC,2014-12-11,89.04,90.11,88.76,88.95,2196600
PNR,2014-12-11,61.04,62.19,60.82,61.36,1382463
PNW,2014-12-11,65.34,66.31,65.34,65.87,832591
PPG,2014-12-11,110.43,112.155,110.235,111.3,1499196
PPL,2014-12-11,35.06,35.62,35.06,35.32,3282032
PRGO,2014-12-11,156.93,159.5,156.2,156.54,658245
PRU,2014-12-11,86.54,90.95,86.54,89.79,7259685
PSA,2014-12-11,185.17,185.74,184,184.47,453066
PSX,2014-12-11,67.11,68.12,66.62,66.82,4743700
PVH,2014-12-11,123.85,126.1,123.69,125.56,1301707
PWR,2014-12-11,28.22,28.845,28.02,28.08,1977735
PXD,2014-12-11,131.55,136,130.46,130.6,2684298
PX,2014-12-11,125.79,127.26,125.77,126.26,1168979
QCOM,2014-12-11,71.73,72.77,71.565,71.99,9502633
RCL,2014-12-11,78.05,79.46,77.82,78.03,2817649
REGN,2014-12-11,425.69,432.22,423.52,424.35,500957
REG,2014-12-11,63.24,63.65,63.07,63.19,546491
RE,2014-12-11,170.17,172.97,170.16,172.11,695897
RF,2014-12-11,10.15,10.31,10.11,10.17,14805277
RHI,2014-12-11,56.7,57.64,56.42,57.05,1479222
RHT,2014-12-11,58.84,59.59,58.282,58.42,1749462
RJF,2014-12-11,56.66,57.08,56.23,56.34,430258
RL,2014-12-11,180.11,183.35,179.64,180.92,600709
RMD,2014-12-11,53.54,53.78,53.18,53.59,698038
ROK,2014-12-11,107.37,108.31,106.57,106.89,1425084
ROP,2014-12-11,153.44,155.13,152.71,153.03,224958
ROST,2014-12-11,45.515,46.04,44.649,45.4075,2457864
RRC,2014-12-11,52,54.78,51.83,52.98,3636018
RSG,2014-12-11,39.09,39.64,39.01,39.32,1097907
RTN,2014-12-11,106.57,107.09,105.95,106.39,1180871
SBAC,2014-12-11,110.81,111.22,109.75,109.965,988356
SBUX,2014-12-11,41.45,42.01,41.3275,41.56,10058296
SCG,2014-12-11,56.83,57.95,56.83,57.58,904560
SCHW,2014-12-11,29.79,30.2,29.56,29.68,5774919
SEE,2014-12-11,41.52,42.115,41.42,41.93,2860387
SHW,2014-12-11,250.89,256.16,248.06,254.21,1077619
SIG,2014-12-11,126.41,128.425,126.23,127.25,810741
SJM,2014-12-11,100.5,101.01,100,100.64,612368
SLB,2014-12-11,82.95,85.2,82.75,83.01,12332612
SLG,2014-12-11,122.9,123.894,122.12,122.22,438798
SNA,2014-12-11,135.03,136.75,134.42,134.7,258471
SNI,2014-12-11,77.76,78.73,77.15,77.22,643725
SNPS,2014-12-11,43.43,44.23,43.41,43.55,629676
SO,2014-12-11,47.9,48.65,47.9,48.4,4558808
SPGI,2014-12-11,92.14,92.31,90.5,90.73,1026570
SPG,2014-12-11,183.27,183.78,182.02,182.86,1553641
SRCL,2014-12-11,130.47,131.92,130.34,130.53,406721
SRE,2014-12-11,109.29,110.71,109.1,109.43,1220009
STI,2014-12-11,41.1,41.48,40.89,41.02,3169202
STT,2014-12-11,78.85,79.6164,78.09,78.2,2033139
STX,2014-12-11,65.58,66.19,65.12,65.5,2172578
STZ,2014-12-11,92.57,93.62,92.18,92.46,683770
SWKS,2014-12-11,68.9,71.34,68.76,70.08,3375104
SWK,2014-12-11,95,95.85,94.65,94.93,1126807
SYF,2014-12-11,29.67,30,29.432,29.52,1057901
SYK,2014-12-11,93.17,93.96,92.95,93.41,1469457
SYMC,2014-12-11,25.69,26.035,25.61,25.84,3645738
SYY,2014-12-11,39.6,40.48,39.46,40.13,4325391
TAP,2014-12-11,73.64,75.9,73.21,74.79,1467806
TDG,2014-12-11,193.76,195.23,192.63,193.14,252873
TEL,2014-12-11,63.51,64.21,63.02,63.19,1212291
TGT,2014-12-11,73.66,74.58,73.32,73.53,5648186
TIF,2014-12-11,104.25,106.45,104.13,104.71,781133
TJX,2014-12-11,64.63,66.45,64.63,65.6,4822161
TMK,2014-12-11,53.73,54.31,53.61,53.73,648660
TMO,2014-12-11,127.34,128.94,126.43,126.72,1388693
TPR,2014-12-11,33.97,35.16,33.7,34.46,9089354
TRIP,2014-12-11,73,74.37,72.5,72.8,1923552
TROW,2014-12-11,84.5,85.16,84.08,84.205,1821203
TRV,2014-12-11,103.78,105.73,103.71,104.57,2467639
TSCO,2014-12-11,76.64,79.14,76.6,77.61,995167
TSN,2014-12-11,40.87,42.29,40.78,41.73,5675274
TSS,2014-12-11,32.85,33.41,32.85,33.08,662931
TWX,2014-12-11,83.35,84.3,83.16,83.31,2527406
TXN,2014-12-11,54.29,54.855,54.15,54.485,6517317
TXT,2014-12-11,40.65,41.247,40.51,40.59,1843943
T,2014-12-11,32.62,33.05,32.565,32.71,28024732
UAA,2014-12-11,34.08,34.69,33.815,34.265,3642756
UAL,2014-12-11,64.44,66.5,64.38,65.8,6767616
UDR,2014-12-11,31.42,31.57,31.2,31.5,1487664
UHS,2014-12-11,107.07,108.99,106.73,108.15,426562
ULTA,2014-12-11,127.54,130.98,127.53,129.44,1127428
UNH,2014-12-11,99.39,100.67,99.24,99.73,2940571
UNM,2014-12-11,33.16,33.61,33.02,33.49,2431299
UNP,2014-12-11,113.98,115.81,113.48,114.35,3931284
UPS,2014-12-11,110.44,111.57,110.13,110.63,3574812
URI,2014-12-11,108.39,110.34,106.25,106.53,1846192
USB,2014-12-11,44.88,45.2399,44.58,44.7,6414807
UTX,2014-12-11,114.1,114.855,113.26,114.04,5286118
VAR,2014-12-11,86.63,87.11,86.05,86.23,615943
VFC,2014-12-11,72.94,73.96,72.78,73.33,1298627
VIAB,2014-12-11,73.24,73.66,72.59,72.97,2365616
VLO,2014-12-11,46.78,47.81,46.48,46.81,5657782
VMC,2014-12-11,63.35,64.01,62.9,63.05,976066
VNO,2014-12-11,114.32,114.85,113.59,113.76,682570
VRSK,2014-12-11,63.12,63.52,62.7903,62.89,471208
VRSN,2014-12-11,56.96,57.93,56.81,57.49,1185636
VRTX,2014-12-11,118.12,122.26,117.202,120.78,1299781
VTR,2014-12-11,73.15,74.01,73.15,73.67,3230283
VZ,2014-12-11,46.42,46.81,46.19,46.36,18376461
V,2014-12-11,65.7375,66.395,65.6275,65.78,13383756
WAT,2014-12-11,112.8,114.11,112.54,113.36,406995
WBA,2014-12-11,69.98,73.01,69.85,73.01,15149690
WDC,2014-12-11,108.19,109.09,107.23,108.04,1908958
WEC,2014-12-11,50.93,51.595,50.93,51.24,1401257
WFC,2014-12-11,54.59,55.18,54.37,54.43,17007717
WHR,2014-12-11,183.84,186.56,183.5,184.46,483510
WMB,2014-12-11,44.83,45.84,43.93,44.13,13387729
WMT,2014-12-11,83.2,84.495,83.16,83.83,8032841
WM,2014-12-11,48.71,49.42,48.7001,49.07,1687298
WU,2014-12-11,17.92,18.35,17.71,17.78,7432338
WYNN,2014-12-11,147.9,151.43,146.65,148.88,2676661
WYN,2014-12-11,83.38,84.34,83.06,83.4,676226
WY,2014-12-11,36.06,36.39,36.01,36.09,2994362
XEC,2014-12-11,100.6,103.03,98.31,98.58,1262104
XEL,2014-12-11,34.71,35.289,34.71,34.99,2116953
XLNX,2014-12-11,46.81,46.82,45.91,46.04,3158420
XL,2014-12-11,35.37,35.84,35.19,35.28,2226734
XOM,2014-12-11,88.86,91.54,88.85,89.2,21522152
XRAY,2014-12-11,54.47,55.15,54.35,54.45,647116
XRX,2014-12-11,54.56,55.4,54.52,55.08,1535705
XYL,2014-12-11,37.01,37.45,36.89,36.98,586045
YUM,2014-12-11,71.01,72.96,70.55,72.02,7960980
ZBH,2014-12-11,112.03,113.78,112.03,113.24,961708
ZION,2014-12-11,27.71,27.9,27.34,27.41,2642106
ZTS,2014-12-11,42.97,43.5,42.76,42.88,4942195
AAL,2014-12-12,51.675,51.7,49.9,49.97,15364034
AAPL,2014-12-12,110.46,111.87,109.58,109.73,56028138
AAP,2014-12-12,158.92,161.99,158.92,160.25,857534
ABBV,2014-12-12,66.53,67.17,65.01,65.27,9221434
ABC,2014-12-12,91.88,92.53,90.92,90.98,1691484
ABT,2014-12-12,44.12,44.55,43.67,43.69,5191443
ACN,2014-12-12,83.41,83.47,81.86,81.9,2784774
ADBE,2014-12-12,74.17,77.56,73.71,76.02,12613681
ADI,2014-12-12,55.52,56.39,55.43,55.915,3178452
ADM,2014-12-12,50.46,51.09,49.81,49.85,3865162
ADP,2014-12-12,83.47,84.65,82.5,82.5,2415621
ADSK,2014-12-12,58.7,59.6,58.45,58.88,1543016
ADS,2014-12-12,276.62,278.43,274.08,274.32,680563
AEE,2014-12-12,43.24,43.68,42.9,42.92,1104713
AEP,2014-12-12,58.55,59.35,58.45,58.69,3217208
AES,2014-12-12,13.14,13.46,13.1,13.29,5031428
AET,2014-12-12,87.71,89.04,87.26,87.3,2409373
AFL,2014-12-12,59.09,59.44,58.25,58.28,2811467
AGN,2014-12-12,259.3,262.39,258.5,259,2822284
AIG,2014-12-12,54.88,55.28,54.04,54.05,7115537
AIV,2014-12-12,36.96,37.11,36.47,36.51,1762606
AIZ,2014-12-12,67.34,67.88,66.17,66.19,392585
AJG,2014-12-12,47.41,47.72,47,47.02,520490
AKAM,2014-12-12,61.33,62.17,60.77,60.8,1380978
ALB,2014-12-12,57.23,57.5,55.47,55.6,1332306
ALGN,2014-12-12,55.9,56.75,55.583,55.73,452094
ALK,2014-12-12,56.63,56.98,55.5,55.81,1610207
ALLE,2014-12-12,53.69,54.14,53.6201,53.81,594026
ALL,2014-12-12,68.27,68.92,67.38,67.42,2952338
ALXN,2014-12-12,188.51,191.96,186.58,186.9,1041028
AMAT,2014-12-12,23.65,24.23,23.5,23.66,14273730
AMD,2014-12-12,2.46,2.55,2.35,2.52,21211623
AME,2014-12-12,49.57,49.76,48.51,48.59,1894936
AMGN,2014-12-12,163.14,167.71,162.3,164.53,3376207
AMG,2014-12-12,202.28,203,194.77,194.8,567503
AMP,2014-12-12,132.14,132.73,127.68,127.72,1479709
AMT,2014-12-12,99.45,100.28,98.54,98.58,1486134
AMZN,2014-12-12,303.99,310.6399,303.01,307.32,3162322
ANDV,2014-12-12,73.21,75.65,72.521,74.41,2518090
ANSS,2014-12-12,80.99,81.49,80.29,80.32,281300
ANTM,2014-12-12,124.02,125.96,122.61,122.65,1286375
AON,2014-12-12,95.56,96.36,94.99,95.01,1440527
AOS,2014-12-12,26.435,26.945,26.435,26.755,922938
APA,2014-12-12,56.1,57.97,55.8,56.44,8017106
APC,2014-12-12,73.81,75.8,73.01,73.34,9438069
APD,2014-12-12,141.88,142.63,137.97,138.06,1797112
APH,2014-12-12,53.29,53.65,52.29,52.33,1696770
ARE,2014-12-12,88.71,89.515,87.86,87.94,278601
ARNC,2014-12-12,45.06,45.87,44.55,44.61,6381575
ATVI,2014-12-12,19.54,20.17,19.47,19.9,11742356
AVB,2014-12-12,163.87,166,162.84,162.96,751278
AVGO,2014-12-12,98.98,101.18,98.83,99.2,1320121
AVY,2014-12-12,50.48,50.85,50.11,50.13,1164972
AWK,2014-12-12,52.4,52.89,52.15,52.37,670803
AXP,2014-12-12,92.4,93.02,90.94,91,4487604
AYI,2014-12-12,130.52,131.99,128.95,129.92,316971
AZO,2014-12-12,598.56,609.39,597.915,604.73,285216
A,2014-12-12,40.2,40.62,39.71,39.72,2335765
BAC,2014-12-12,17.37,17.45,17.13,17.13,88886701
BAX,2014-12-12,72.535,72.61,71.77,71.77,3302600
BA,2014-12-12,122.24,122.27,120.58,120.77,6661058
BBT,2014-12-12,37.94,38.14,37.45,37.45,3359933
BBY,2014-12-12,36.6,37.47,36.41,36.85,5029773
BDX,2014-12-12,137.02,138.59,136.65,136.99,1534487
BEN,2014-12-12,55.82,56.09,53.935,53.96,2688542
BF.B,2014-12-12,44.235,44.735,43.275,43.28,1449316
BIIB,2014-12-12,339.23,349.98,338.5,344.49,1563786
BK,2014-12-12,40.13,40.63,39.89,39.92,6605397
BLK,2014-12-12,354.46,354.97,340.8,340.89,761497
BLL,2014-12-12,33.465,33.645,33.19,33.23,1734946
BMY,2014-12-12,59.5,59.9499,58.74,58.75,6515774
BRK.B,2014-12-12,149.31,149.89,146.3,146.46,5208800
BSX,2014-12-12,12.83,13.13,12.75,13,21820215
BWA,2014-12-12,52.79,53.5,52.74,52.76,2063705
BXP,2014-12-12,131.37,132.24,130.61,130.65,687040
CAG,2014-12-12,37,37.28,36.72,36.73,2587451
CAH,2014-12-12,80.15,80.72,79.28,79.3,1119479
CAT,2014-12-12,92,92,89.96,90.5,10327200
CA,2014-12-12,29.97,30.32,29.86,29.86,2985954
CBG,2014-12-12,33.11,33.37,32.79,32.79,1250389
CBOE,2014-12-12,62.83,63.2,62.11,62.34,751468
CBS,2014-12-12,52.06,54.12,51.88,53.48,8569347
CB,2014-12-12,114.38,115.4119,113.25,113.32,1481350
CCI,2014-12-12,76.57,76.79,75.8,75.85,4770109
CCL,2014-12-12,43.75,43.79,42.93,42.95,4809944
CDNS,2014-12-12,17.95,18.31,17.88,17.885,1835462
CELG,2014-12-12,114.09,117.059,114.02,114.49,4389082
CERN,2014-12-12,62.49,63.24,61.4,61.44,1431539
CFG,2014-12-12,24.52,24.83,24.4,24.46,950809
CF,2014-12-12,50.258,50.488,49.58,49.76,3169210
CHD,2014-12-12,38.225,38.65,37.98,38,1195594
CHK,2014-12-12,16.54,17.68,16.41,17.24,22560331
CHRW,2014-12-12,72.23,72.84,71.8801,72.285,1375529
CHTR,2014-12-12,161.65,164.15,161.63,162.95,767268
CINF,2014-12-12,51.48,51.89,50.88,50.89,529279
CI,2014-12-12,101.63,103.46,101.53,101.73,1186773
CLX,2014-12-12,100.24,101.31,99.43,99.47,1114411
CL,2014-12-12,68.77,69.6,68.56,68.57,3370544
CMA,2014-12-12,45.49,45.55,44.34,44.37,3837553
CMCSA,2014-12-12,27.5,27.99,27.49,27.675,22725568
CME,2014-12-12,87.82,88.38,87.04,87.08,1431601
CMG,2014-12-12,653.65,662.99,652.71,657.67,288522
CMI,2014-12-12,143,143.39,140.9,140.9,1539032
CMS,2014-12-12,33.69,34.05,33.4,33.55,2696571
CNC,2014-12-12,50.66,52.26,50.375,51.6,2893126
CNP,2014-12-12,22.51,22.59,22,22,5689854
COF,2014-12-12,81.8,82.23,80.15,80.17,3028689
COG,2014-12-12,29.05,30.46,29.04,30.09,7591451
COL,2014-12-12,83.27,83.32,82.21,82.26,956891
COO,2014-12-12,158.16,160.32,157.88,158.25,597825
COP,2014-12-12,62.69,63.79,62.31,62.45,8678360
COST,2014-12-12,139.99,141.36,137.83,137.88,3672019
COTY,2014-12-12,19.99,20.14,19.72,19.76,1226673
CPB,2014-12-12,44.12,44.47,43.74,43.75,965986
CRM,2014-12-12,55.31,55.71,54.91,55.07,4484109
CSCO,2014-12-12,26.71,27.15,26.7,26.855,27032044
CSX,2014-12-12,35.06,35.725,34.82,34.84,5704018
CTAS,2014-12-12,72.36,72.78,71.02,71.03,512633
CTL,2014-12-12,38.37,38.66,37.57,37.58,3533777
CTSH,2014-12-12,50.63,51.52,50.45,50.48,3571865
CTXS,2014-12-12,61.41,61.85,59.99,60,2846017
CVS,2014-12-12,90.47,91.85,89.92,89.94,4313661
CVX,2014-12-12,103.76,104.35,102.37,102.38,12013618
CXO,2014-12-12,82.94,87.31,77.22,85.36,2214511
C,2014-12-12,53.98,54.35,53.23,53.4,23143922
DAL,2014-12-12,49.62,49.62,47.65,47.68,15141612
DE,2014-12-12,87.48,87.81,86.385,86.41,2864552
DFS,2014-12-12,62.79,63.22,61.79,61.81,2905810
DGX,2014-12-12,64.29,64.76,63.39,63.42,1418747
DG,2014-12-12,68.93,70.22,68.8,69.8,3658422
DHI,2014-12-12,24.01,24.34,23.92,23.99,6277396
DHR,2014-12-12,83.39,84.59,83.38,83.76,2818932
DISCA,2014-12-12,33.32,34.3,33.06,33.38,4978208
DISCK,2014-12-12,32.88,33.43,32.46,32.54,1574111
DISH,2014-12-12,69.87,71.339,69.83,70.83,1109885
DIS,2014-12-12,91.18,92.61,90.95,91.49,7890850
DLR,2014-12-12,66.84,68.07,66.5,66.55,1294358
DLTR,2014-12-12,67.11,68.67,67.09,68.14,1863670
DOV,2014-12-12,69.48,69.56,67.8,67.82,3077882
DPS,2014-12-12,70.63,71.63,70.17,70.21,1438869
DRE,2014-12-12,19.51,19.68,19.29,19.3,2434411
DRI,2014-12-12,57.58,58.29,57.18,57.38,1821670
DTE,2014-12-12,82.94,83.83,81.85,81.89,936284
DUK,2014-12-12,82.52,83.52,82.36,82.69,3339451
DVA,2014-12-12,74.16,74.43,73.33,73.4,940704
DVN,2014-12-12,52.82,54.65,52.3,53.01,5612414
D,2014-12-12,73.23,73.88,72.69,72.72,3800104
EA,2014-12-12,44.73,45.79,44.54,44.895,3546366
EBAY,2014-12-12,56.17,56.78,55.76,55.77,9516022
ECL,2014-12-12,103.51,103.98,102.31,102.33,1637681
ED,2014-12-12,64.18,64.98,64.04,64.11,1989228
EFX,2014-12-12,81.05,81.25,79.61,79.63,705177
EIX,2014-12-12,64.54,65.36,63.97,64,2291126
EL,2014-12-12,73.61,74.13,72.87,73.03,1386155
EMN,2014-12-12,74.88,74.95,72.38,72.56,2645532
EMR,2014-12-12,60.395,60.51,58.27,58.43,8183674
EOG,2014-12-12,85.31,88.42,85.1,86.37,6611854
EQIX,2014-12-12,229.66,232.36,225.7636,226.33,1008897
EQR,2014-12-12,72.09,72.26,71.06,71.08,1824042
EQT,2014-12-12,77.99,80.3,77.44,79.04,1622910
ESRX,2014-12-12,83.3,84.26,82.88,82.88,2856604
ESS,2014-12-12,205.51,206.88,203.81,203.82,383653
ES,2014-12-12,51.43,52.08,51.12,51.14,1189800
ETFC,2014-12-12,23.19,23.37,22.56,22.58,3747842
ETN,2014-12-12,66.02,66.27,64.69,64.72,3350853
ETR,2014-12-12,84.34,87.99,84.15,86.41,4041598
EW,2014-12-12,65.48,66.14,64.405,64.435,1888330
EXC,2014-12-12,36.05,36.46,35.8,35.92,4831994
EXPD,2014-12-12,44.26,45.175,44.26,44.67,1624553
EXPE,2014-12-12,86.06,87.95,85.7,87.53,1761340
EXR,2014-12-12,58.78,59.24,58.19,58.28,653756
FAST,2014-12-12,46.02,47.05,45.51,45.56,2357312
FBHS,2014-12-12,44.29,44.65,43.84,44,578158
FB,2014-12-12,77.16,78.88,77.02,77.83,28091617
FCX,2014-12-12,22.98,22.99,21.77,21.78,27925288
FDX,2014-12-12,176.38,178.5,175.34,175.79,1859588
FE,2014-12-12,37.56,37.83,37.17,37.45,2332985
FFIV,2014-12-12,130.91,131.96,130.07,130.545,796920
FISV,2014-12-12,69.1,70,68.35,68.35,1567904
FIS,2014-12-12,60.29,60.75,60.23,60.33,1410088
FITB,2014-12-12,19.82,20.03,19.67,19.74,9266912
FLIR,2014-12-12,32.14,32.383,31.93,31.94,1121509
FLR,2014-12-12,57.47,58.32,56.22,56.88,4168856
FLS,2014-12-12,56.57,56.57,54.82,54.87,2208391
FL,2014-12-12,56.12,57,55.922,56.15,1814278
FMC,2014-12-12,55.44,55.51,54.98,55,1887092
FOXA,2014-12-12,36.57,37.3,36.47,36.9,11823049
FOX,2014-12-12,35.61,35.84,35.18,35.46,2961907
FRT,2014-12-12,132.24,133.2,131.22,131.29,268562
FTI,2014-12-12,43.52,44.06,42.93,42.99,3498931
F,2014-12-12,15.2,15.21,14.99,14.99,22684527
GD,2014-12-12,141.01,141.29,137.34,137.41,2988812
GE,2014-12-12,25.35,25.37,24.86,24.89,51044526
GGP,2014-12-12,27.14,27.4,27.06,27.15,5379305
GILD,2014-12-12,103.47,106.4,103.34,104.13,11245057
GIS,2014-12-12,52.06,52.55,52.01,52.1,4614385
GLW,2014-12-12,21.05,21.11,20.63,20.63,7434024
GM,2014-12-12,31.94,32.155,31.57,31.57,11239143
GOOGL,2014-12-12,527.44,532.24,521.46,521.51,2371543
GOOG,2014-12-12,523.51,528.5,518.66,518.66,1989117
GPC,2014-12-12,102.71,103.67,102.39,102.46,545069
GPN,2014-12-12,40.555,40.71,39.575,39.615,1536018
GPS,2014-12-12,39.63,40.36,39.54,39.9,3070454
GRMN,2014-12-12,52.74,53.1699,52.18,52.38,1553447
GS,2014-12-12,191.71,192.635,188.07,188.82,3838914
GT,2014-12-12,26.81,27.1,26.44,26.485,2504410
GWW,2014-12-12,246.43,249.955,244.41,245.97,676095
HAL,2014-12-12,37.81,38.479,37.46,37.93,30154636
HAS,2014-12-12,56.31,56.8,56.04,56.06,950027
HBAN,2014-12-12,10.17,10.24,10.06,10.06,8466160
HBI,2014-12-12,27.4775,28.02,27.36,27.6275,2083808
HCA,2014-12-12,73.47,74.655,72.91,72.94,3048404
HCN,2014-12-12,76.22,77.105,76.22,76.26,2237381
HCP,2014-12-12,45.21,46.07,45.21,45.35,2923053
HD,2014-12-12,99.69,101.25,99.39,99.78,5985138
HES,2014-12-12,66.75,67.7,65.85,66.53,6192302
HIG,2014-12-12,40.78,41.08,40.35,40.39,2881545
HII,2014-12-12,103.59,104.54,103.04,103.65,286880
HOG,2014-12-12,66.69,67.53,66.42,66.42,1502236
HOLX,2014-12-12,26.15,26.29,25.83,25.85,1142840
HON,2014-12-12,97.1,97.49,95.84,95.88,2363658
HP,2014-12-12,60.74,62.39,60.34,60.34,2015161
HRB,2014-12-12,31.45,32.2,31.4144,31.96,4142399
HRL,2014-12-12,25.76,25.945,25.48,25.48,1085204
HRS,2014-12-12,70.22,70.38,69.11,69.12,455918
HSIC,2014-12-12,67.035,67.8,66.845,66.9,734772
HST,2014-12-12,23.59,23.75,23.38,23.38,5492706
HSY,2014-12-12,99.41,100.0381,98.49,98.52,860973
HUM,2014-12-12,141.72,146,141.65,143.6,1422584
IBM,2014-12-12,160.25,160.5,155.33,155.38,8611748
ICE,2014-12-12,44.722,45.107,43.782,43.818,3836865
IDXX,2014-12-12,74.04,75.185,73.875,74.43,627756
IFF,2014-12-12,101.8,101.95,100.04,100.07,683061
ILMN,2014-12-12,184.16,187.27,183.4,184.3,660751
INCY,2014-12-12,75.32,77.36,74.57,74.655,1596326
INFO,2014-12-12,26.3,26.66,25.51,25.58,889512
INTC,2014-12-12,36.45,36.82,36.22,36.225,29322529
INTU,2014-12-12,90.7,93.34,90.7,92.17,1937017
IPG,2014-12-12,19.95,20.02,19.56,19.57,3374511
IP,2014-12-12,54.06,54.46,53.13,53.15,2386429
IQV,2014-12-12,57,58.18,57,57.37,1658163
IRM,2014-12-12,36.96,37.07,36.43,36.44,1249637
IR,2014-12-12,62.35,62.81,62.04,62.07,2110124
ISRG,2014-12-12,166.9998,170.4898,166.9998,167.5898,548067
ITW,2014-12-12,94.12,94.74,93.3,93.31,1567995
IT,2014-12-12,83.84,84.22,82.59,82.72,312675
IVZ,2014-12-12,39.43,39.6,38.55,38.56,2148064
JBHT,2014-12-12,80.25,82.77,80.24,82.16,1261422
JCI,2014-12-12,43.6754,44.0314,43.466,43.5078,2230619
JEC,2014-12-12,42.03,42.4,41.01,41.01,1598975
JNJ,2014-12-12,106.65,106.87,104.39,104.43,8334704
JNPR,2014-12-12,21.23,21.34,21.06,21.1,4702662
JPM,2014-12-12,60.53,61.22,59.96,60.04,17405430
JWN,2014-12-12,73.91,75.4,73.6903,74.65,1032369
KEY,2014-12-12,13.42,13.51,13.28,13.3,9526365
KIM,2014-12-12,25.25,25.53,25.25,25.3,2602323
KLAC,2014-12-12,68.75,69.81,68.5,68.63,1865855
KMB,2014-12-12,113.15,114.51,112.65,112.68,1679961
KMI,2014-12-12,39.29,39.86,38.875,39.17,21666360
KMX,2014-12-12,58.94,60.09,58.26,58.3,1843189
KORS,2014-12-12,75.78,78.29,75.63,76.97,3240140
KO,2014-12-12,41.39,41.61,40.87,40.91,18432381
KR,2014-12-12,30.695,31.17,30.6,30.775,9240262
KSS,2014-12-12,56.77,58.11,56.501,57.27,3085880
KSU,2014-12-12,110.6,111.8699,109.57,109.62,1053981
K,2014-12-12,66.7,66.96,65.6,65.63,2105491
LB,2014-12-12,82.63,84.24,82.46,83.39,1707382
LEG,2014-12-12,41.36,41.82,41.2,41.48,1276853
LEN,2014-12-12,41.9804,42.2941,41.4608,41.4804,4197482
LH,2014-12-12,103.26,104.03,101.88,101.92,1219891
LKQ,2014-12-12,28.31,28.62,27.75,27.81,2130066
LLL,2014-12-12,121.65,122.72,120.1,120.14,859481
LLY,2014-12-12,71.46,71.65,69.47,69.55,7844392
LMT,2014-12-12,187.28,188.0375,184.78,185.18,1204771
LNC,2014-12-12,56.26,56.3,54.68,55.01,3080909
LNT,2014-12-12,31.975,32.18,31.675,31.7,865544
LOW,2014-12-12,65.67,66.25,64.83,64.87,5567051
LRCX,2014-12-12,79.56,79.97,78.34,78.375,1753791
LUK,2014-12-12,22.59,22.62,21.79,21.8,7957000
LUV,2014-12-12,42.44,42.44,41.395,41.41,10010886
LYB,2014-12-12,71.32,73.19,70.26,70.61,9434193
L,2014-12-12,40.11,40.15,39.42,39.44,2146143
MAA,2014-12-12,73.7,74.2,73.27,73.37,354047
MAC,2014-12-12,80.77,81.44,80.26,80.29,1156218
MAR,2014-12-12,77.07,77.92,76.71,76.76,1570449
MAS,2014-12-12,24.33,24.47,24.05,24.05,4346840
MAT,2014-12-12,30.95,31.375,30.74,30.745,4079878
MA,2014-12-12,86.57,87.32,84.11,84.13,6646804
MCD,2014-12-12,90.66,91.389,90.43,90.62,8696756
MCHP,2014-12-12,44.28,44.59,43.69,43.7,1348955
MCK,2014-12-12,208.85,209.58,205.3,205.33,840585
MCO,2014-12-12,95.37,95.86,93.46,93.47,1037245
MDLZ,2014-12-12,37.71,38,37.23,37.23,7082277
MDT,2014-12-12,72.72,73.72,72.5,72.52,7569522
MET,2014-12-12,54.27,54.64,52.785,52.82,9324003
MGM,2014-12-12,20.35,20.57,20.09,20.18,11216626
MHK,2014-12-12,155.15,156.8,153.79,153.79,658907
MKC,2014-12-12,72.78,73.46,72.42,72.48,501090
MLM,2014-12-12,110.73,111.64,107.41,107.41,848713
MMC,2014-12-12,56.99,57.36,56.48,56.5,1985750
MMM,2014-12-12,158.56,158.99,157.12,157.12,2823193
MNST,2014-12-12,35.76,36.11,35.01,35.0366,2351160
MON,2014-12-12,119.17,119.47,117.93,117.94,3530748
MOS,2014-12-12,45.17,45.185,44.58,44.6,2914173
MO,2014-12-12,49.86,50.5,49.64,49.65,6034401
MPC,2014-12-12,40.24,42.5799,40.24,41.6,7719414
MRK,2014-12-12,59.13,59.65,57.71,57.72,12120350
MRO,2014-12-12,25.74,26.33,25.3,25.45,11411400
MSFT,2014-12-12,46.78,47.73,46.67,46.95,34248371
MSI,2014-12-12,62.95,63.28,62.31,62.31,2087169
MS,2014-12-12,36.75,37.1,36.22,36.25,10965252
MTB,2014-12-12,123.07,124.01,121.81,121.85,730062
MTD,2014-12-12,288.11,291.585,287.24,287.7,97074
MU,2014-12-12,34.92,34.93,33.97,34,19798884
MYL,2014-12-12,54.07,54.5813,53.27,53.32,3291836
M,2014-12-12,61.77,63.15,61.5,62.36,5831258
NAVI,2014-12-12,21.43,21.74,20.81,20.83,1542726
NBL,2014-12-12,44.71,45.45,43.65,43.86,4236509
NCLH,2014-12-12,43.53,44.36,43.53,43.79,856710
NDAQ,2014-12-12,46.5,48.23,45.98,46.11,1589192
NEE,2014-12-12,101.8,102.95,100.77,100.81,2580373
NEM,2014-12-12,19.54,19.54,19.02,19.05,8692878
NFLX,2014-12-12,47.4171,48.3228,46.98,47.7828,13574519
NFX,2014-12-12,23.35,24.91,23.02,24.13,4170522
NI,2014-12-12,40.61,40.77,39.91,39.97,2251330
NKE,2014-12-12,48.325,48.945,48.085,48.085,8263384
NLSN,2014-12-12,43.19,43.74,42.75,43.35,6334170
NOC,2014-12-12,144.68,144.68,141.53,141.56,1224497
NOV,2014-12-12,62.32,62.5,60.88,61.55,5578309
NRG,2014-12-12,26.68,26.98,26.365,26.66,4351815
NSC,2014-12-12,102.1,104.07,101.54,101.55,2980059
NTAP,2014-12-12,41.68,41.7557,40.66,40.695,2713640
NTRS,2014-12-12,66.26,67.09,65.9,65.9,1085096
NUE,2014-12-12,52.57,52.78,51.86,51.88,1564103
NVDA,2014-12-12,19.99,20.17,19.61,19.63,8103662
NWL,2014-12-12,35.08,35.24,34.55,34.58,2592127
NWSA,2014-12-12,15.19,15.29,15.05,15.05,3822003
NWS,2014-12-12,14.72,14.78,14.63,14.65,1970363
OKE,2014-12-12,45.15,45.63,44.2,44.86,2337283
OMC,2014-12-12,76.82,77.49,75.96,76.01,1668227
ORCL,2014-12-12,40.24,40.78,39.92,39.95,14108178
ORLY,2014-12-12,189.95,194.076,189.95,191.99,756580
OXY,2014-12-12,73.96,75.71,73.35,74.22,7160309
O,2014-12-12,46.45,46.975,46.4,46.56,1739694
PAYX,2014-12-12,46.61,46.78,46.1,46.1,3060253
PBCT,2014-12-12,14.66,14.73,14.525,14.57,3055165
PCAR,2014-12-12,68.64,68.99,67.7,67.7,2467861
PCG,2014-12-12,52.34,52.96,52.05,52.07,2519065
PCLN,2014-12-12,1108.63,1119.82,1103.52,1103.99,676646
PDCO,2014-12-12,47.98,48.4,47.43,47.44,611527
PEG,2014-12-12,41.3,41.64,40.71,40.74,3148434
PEP,2014-12-12,95.66,96.77,94.71,94.74,3938216
PFE,2014-12-12,31.34,31.44,30.86,30.95,27514327
PFG,2014-12-12,52.63,52.68,50.56,50.59,1834260
PGR,2014-12-12,26.7,26.85,26.39,26.39,3467192
PG,2014-12-12,90.01,90.97,89.53,89.55,6574629
PHM,2014-12-12,20.46,20.67,20.17,20.19,6930853
PH,2014-12-12,124.62,125.86,123.06,123.08,1060259
PKG,2014-12-12,76.27,76.9,75.93,75.99,905820
PKI,2014-12-12,41.75,42.13,41.67,41.73,1074594
PLD,2014-12-12,42.61,42.87,42.21,42.24,3057458
PM,2014-12-12,85.59,86.37,84.39,84.42,4922833
PNC,2014-12-12,88.05,88.95,87.63,87.74,2726341
PNR,2014-12-12,60.63,61.2,60.01,60.02,1256759
PNW,2014-12-12,65.7,66.37,65.25,65.5,743354
PPG,2014-12-12,110.82,111.205,109.88,109.91,2741908
PPL,2014-12-12,35.21,35.51,34.99,35.02,3295039
PRGO,2014-12-12,155.51,156.92,153.41,153.41,686629
PRU,2014-12-12,89.38,89.38,86.57,86.66,4528663
PSA,2014-12-12,183.83,185.244,182.06,182.14,618159
PSX,2014-12-12,66.3,67.12,65.31,65.68,4427777
PVH,2014-12-12,125.1,127.73,124.7,127.03,1511015
PWR,2014-12-12,27.77,27.89,26.51,26.62,5758360
PXD,2014-12-12,128,134.58,127.31,131.25,3256816
PX,2014-12-12,124.97,125.57,123.72,123.72,1257491
QCOM,2014-12-12,71.63,71.81,70.58,70.585,8351609
RCL,2014-12-12,77.93,79.16,77.65,77.97,2782501
REGN,2014-12-12,420.18,427.1,416,416.44,576815
REG,2014-12-12,63.14,63.52,62.47,62.51,551362
RE,2014-12-12,170.7,171.95,168.94,168.94,277136
RF,2014-12-12,10.08,10.15,9.98,10.01,13204295
RHI,2014-12-12,56.42,57.02,56.34,56.77,1691350
RHT,2014-12-12,58.25,58.89,57.87,57.87,1813258
RJF,2014-12-12,55.73,56.11,54.81,54.82,436978
RL,2014-12-12,180.92,183.75,179.9,181.64,817288
RMD,2014-12-12,53.3,53.65,52.63,53.46,822097
ROK,2014-12-12,105.58,106.86,104.77,104.8,1780454
ROP,2014-12-12,151.55,153.02,149.86,149.89,296443
ROST,2014-12-12,45.01,45.9149,45.01,45.29,2647098
RRC,2014-12-12,52.39,54.96,51.99,54.18,3644552
RSG,2014-12-12,39.16,39.32,38.72,38.72,1178817
RTN,2014-12-12,105.82,105.86,104.17,104.26,1346557
SBAC,2014-12-12,108.69,111.115,108.5,110.12,1176924
SBUX,2014-12-12,41.37,41.985,41.285,41.625,9164230
SCG,2014-12-12,57.37,57.72,56.7,56.73,746488
SCHW,2014-12-12,29.21,29.47,28.73,28.75,7079087
SEE,2014-12-12,41.66,41.81,40.88,40.92,3152538
SHW,2014-12-12,250.09,252.83,244.3,247.24,1094951
SIG,2014-12-12,126.78,128.72,126.27,126.95,691119
SJM,2014-12-12,100.17,100.63,99.11,99.16,555118
SLB,2014-12-12,82.05,82.85,79.73,80,17708761
SLG,2014-12-12,121.63,122.85,120.31,120.39,582648
SNA,2014-12-12,133.95,134.46,132.54,132.65,491497
SNI,2014-12-12,76.48,77.46,76.35,76.59,668476
SNPS,2014-12-12,43.35,43.48,42.4,42.43,565641
SO,2014-12-12,48.1,48.7,47.91,47.92,3729905
SPGI,2014-12-12,89.72,90.359,88.47,88.52,878683
SPG,2014-12-12,181.67,183.6,180.44,180.44,1595764
SRCL,2014-12-12,129.07,131.578,128,128,508599
SRE,2014-12-12,109.13,109.87,107.99,108.09,1067652
STI,2014-12-12,40.67,40.98,40.19,40.23,3445015
STT,2014-12-12,77.4,77.9,75.18,75.24,3498445
STX,2014-12-12,65.08,65.24,63.94,64.04,2243092
STZ,2014-12-12,91.66,92.65,90.75,90.78,885755
SWKS,2014-12-12,69.01,70.27,69.01,69.1,2384744
SWK,2014-12-12,94.13,94.62,93.65,93.7,899893
SYF,2014-12-12,29.33,29.48,28.93,29,1632487
SYK,2014-12-12,92.63,93.36,91.91,92,1233616
SYMC,2014-12-12,25.59,25.76,25.17,25.26,3425693
SYY,2014-12-12,39.81,40.2,39.31,39.33,3066522
TAP,2014-12-12,73.94,74.44,72.27,72.37,1629745
TDG,2014-12-12,191.38,194.36,190.94,192.06,343728
TEL,2014-12-12,62.52,62.98,61.74,61.78,1508894
TGT,2014-12-12,73.54,74,72.39,72.4,4596807
TIF,2014-12-12,104.31,105.59,103.6221,104.07,688580
TJX,2014-12-12,65.27,66.48,65.21,65.61,3379092
TMK,2014-12-12,53.25,53.51,52.14,52.14,599906
TMO,2014-12-12,125.85,126.76,124.97,124.99,1108827
TPR,2014-12-12,34.25,36.0965,34.25,35.2,7494416
TRIP,2014-12-12,72.07,73.6,71.5801,72.38,1458949
TROW,2014-12-12,83.51,83.51,81.97,82,2032230
TRV,2014-12-12,103.64,104.77,103.12,103.16,2247393
TSCO,2014-12-12,76.88,78.82,76.88,77.72,959497
TSN,2014-12-12,41.31,41.86,40.79,40.8,5557828
TSS,2014-12-12,32.78,32.84,32.305,32.34,1065668
TWX,2014-12-12,82.74,83.67,82.07,82.12,3846836
TXN,2014-12-12,53.94,54.595,52.945,53.11,8428044
TXT,2014-12-12,40.15,40.205,39.303,39.33,2171717
T,2014-12-12,32.52,32.58,32.16,32.16,30070435
UAA,2014-12-12,34.035,34.91,34.02,34.415,2879534
UAL,2014-12-12,67.31,67.4,63.77,64.1,8170593
UDR,2014-12-12,31.45,31.56,31.07,31.07,1401863
UHS,2014-12-12,107.16,109.38,106.58,106.64,1168721
ULTA,2014-12-12,128.8,130.3099,128.64,128.67,487961
UNH,2014-12-12,99.58,100.41,98.69,98.76,3086461
UNM,2014-12-12,33.15,33.32,32.02,32.04,3535041
UNP,2014-12-12,113.63,115.75,112.5,112.55,4823210
UPS,2014-12-12,110.35,111.22,109.95,110,4214867
URI,2014-12-12,105.02,105.03,99.58,99.68,3365982
USB,2014-12-12,44.29,44.63,43.85,43.89,8406788
UTX,2014-12-12,110.54,113.66,110.1,112.15,5867261
VAR,2014-12-12,85.84,86.43,85.11,85.15,630877
VFC,2014-12-12,73.01,73.9,72.65,72.68,1336136
VIAB,2014-12-12,72.14,73.92,72.14,72.96,3476164
VLO,2014-12-12,46.98,47.04,45.72,46.27,7575874
VMC,2014-12-12,63.54,63.54,62.36,62.39,1214912
VNO,2014-12-12,113.45,114.52,113.13,113.24,790060
VRSK,2014-12-12,62.14,62.87,61.7175,62.39,796258
VRSN,2014-12-12,57.13,57.65,56.68,56.98,816490
VRTX,2014-12-12,118.87,121.09,118.38,118.55,1329784
VTR,2014-12-12,73.53,75.16,73.53,74.44,3812052
VZ,2014-12-12,46.01,46.09,45.32,45.58,23769096
V,2014-12-12,65.1325,66.1125,64.195,64.195,15338560
WAT,2014-12-12,112.11,113.38,111.52,111.56,420707
WBA,2014-12-12,72.42,75.14,72.3,74.5,13504635
WDC,2014-12-12,106.84,107.65,105.61,105.63,1605115
WEC,2014-12-12,51.03,51.34,50.37,50.38,1488855
WFC,2014-12-12,53.87,54.61,53.66,53.7,18792851
WHR,2014-12-12,183.92,185.6,180.45,180.64,1120796
WMB,2014-12-12,43.47,44.1843,42.725,42.76,25538033
WMT,2014-12-12,83.52,85,83.52,83.81,7284128
WM,2014-12-12,48.96,49.07,48.38,48.5,1960437
WU,2014-12-12,17.4,17.6,17.02,17.02,6894761
WYNN,2014-12-12,147.1,149.89,146.42,147.48,1491876
WYN,2014-12-12,82.85,83.41,82.63,82.7,926916
WY,2014-12-12,35.86,36.39,35.73,35.83,3139376
XEC,2014-12-12,97.04,100.95,96.04,98.5,1611716
XEL,2014-12-12,34.8,35.2,34.62,34.63,2194511
XLNX,2014-12-12,45.78,45.98,45.13,45.16,2524857
XL,2014-12-12,35.09,35.35,34.72,34.73,1635198
XOM,2014-12-12,88.71,89,86.6,86.6,24568339
XRAY,2014-12-12,53.99,54.775,53.99,54.21,1008452
XRX,2014-12-12,54.76,55.08,53.72,53.72,1835845
XYL,2014-12-12,36.61,37,36.19,36.2,722650
YUM,2014-12-12,72.42,73.78,72.25,72.85,5649531
ZBH,2014-12-12,112.16,112.99,111.34,111.34,879074
ZION,2014-12-12,27.22,27.32,26.94,26.98,2936013
ZTS,2014-12-12,42.72,43.09,41.74,41.77,4050331
AAL,2014-12-15,50.21,51.32,49.32,50.84,15368535
AAPL,2014-12-15,110.7,111.6,106.35,108.225,67218082
AAP,2014-12-15,161.7,163.36,160.29,161.01,1343517
ABBV,2014-12-15,65.75,66.47,64.81,65.62,7231014
ABC,2014-12-15,91.55,91.72,89.98,90.69,2359807
ABT,2014-12-15,44.16,44.36,43.3466,43.46,4993768
ACN,2014-12-15,82.13,82.85,81.69,81.88,3161612
ADBE,2014-12-15,75.66,76.13,72.84,73.04,9696667
ADI,2014-12-15,56.01,56.81,55.31,55.42,2007288
ADM,2014-12-15,50.11,50.46,49.42,49.83,3497869
ADP,2014-12-15,82.81,83.42,82.038,82.78,1848890
ADSK,2014-12-15,59.12,59.73,58.21,58.21,1977140
ADS,2014-12-15,276,284.02,275.32,282.49,862384
AEE,2014-12-15,43.03,43.3,42.28,42.46,1520682
AEP,2014-12-15,58.64,58.92,57.51,58.08,2952413
AES,2014-12-15,13.7,13.72,12.88,13.01,9109008
AET,2014-12-15,88.07,88.49,85.91,86.67,2148759
AFL,2014-12-15,58.39,58.52,57.37,57.53,2896499
AGN,2014-12-15,259.5,264.82,259.5,263,3063045
AIG,2014-12-15,54.46,54.59,53.08,53.48,8611119
AIV,2014-12-15,36.62,36.72,35.89,35.94,1233526
AIZ,2014-12-15,66.36,66.63,65.11,65.4,738162
AJG,2014-12-15,47.16,47.57,46.42,46.57,589998
AKAM,2014-12-15,61.27,61.87,60.22,60.51,1652694
ALB,2014-12-15,56.15,56.44,54.47,54.76,1429519
ALGN,2014-12-15,56.07,56.11,54.99,55.41,539151
ALK,2014-12-15,56.27,58,55.81,57.65,1965916
ALLE,2014-12-15,54,54.41,53.35,53.7,454917
ALL,2014-12-15,67.71,68.3,67.09,67.37,2793835
ALXN,2014-12-15,188.06,190.22,183.0218,183.21,1375952
AMAT,2014-12-15,23.82,24.05,23.27,23.39,14971299
AMD,2014-12-15,2.52,2.6,2.46,2.47,19636438
AME,2014-12-15,48.97,49.07,48.367,48.66,1197262
AMGN,2014-12-15,164.77,164.99,159.401,159.6,4428254
AMG,2014-12-15,196.62,198.27,191.86,193.26,410500
AMP,2014-12-15,128.56,128.91,124.76,126.45,1492930
AMT,2014-12-15,98.94,99.16,97.18,97.45,1835266
AMZN,2014-12-15,308.87,310.86,302.15,306.07,3841577
ANDV,2014-12-15,74.97,76.41,74.44,75.45,2685327
ANSS,2014-12-15,80.44,81.06,79.46,80.11,445010
ANTM,2014-12-15,123.88,124.26,121.26,122.22,1350489
AON,2014-12-15,96.22,96.56,94.44,94.86,1868567
AOS,2014-12-15,26.88,26.95,26.585,26.73,906434
APA,2014-12-15,57.01,57.46,55.08,55.2,9221168
APC,2014-12-15,74.19,74.94,71.8,72.01,7491508
APD,2014-12-15,138.92,139.12,135.41,137.32,2000627
APH,2014-12-15,52.49,52.755,51.65,51.9,2118844
ARE,2014-12-15,88.09,88.26,86.47,86.76,418910
ARNC,2014-12-15,45.18,45.855,44.7,44.79,8576728
ATVI,2014-12-15,20.1,20.29,19.82,20.02,5744657
AVB,2014-12-15,163.18,164.42,161.16,161.98,749621
AVGO,2014-12-15,99.97,100.85,97.24,98.21,1679198
AVY,2014-12-15,50.36,50.7,50.105,50.52,961208
AWK,2014-12-15,52.5,52.65,51.41,51.66,723795
AXP,2014-12-15,91.44,91.58,89.15,90.04,4766746
AYI,2014-12-15,131.13,131.38,128.335,129.17,284325
AZO,2014-12-15,609.09,612.83,604.19,605.84,305471
A,2014-12-15,40.07,40.17,38.65,38.68,4510349
BAC,2014-12-15,17.3,17.31,16.76,16.85,101305256
BAX,2014-12-15,72.05,72.35,71.04,71.1,3124477
BA,2014-12-15,121.4,122.88,120.6,122.08,6238775
BBT,2014-12-15,37.66,37.79,36.8299,37.08,3361691
BBY,2014-12-15,37.1,37.42,36.54,36.91,4231715
BDX,2014-12-15,137.74,137.9,135.03,135.75,1329044
BEN,2014-12-15,54.3,54.7,53.25,53.47,1978810
BF.B,2014-12-15,43.325,43.77,43.09,43.31,1574902
BIIB,2014-12-15,346.5,346.65,333.12,335.8,1404531
BK,2014-12-15,40.2,40.26,39.475,39.72,6992570
BLK,2014-12-15,346.1,347.83,337.41,339.43,640220
BLL,2014-12-15,33.41,33.43,32.645,32.735,2297912
BMY,2014-12-15,58.85,59.07,57.61,58.55,6944503
BRK.B,2014-12-15,147.97,148.42,144.75,146.12,4727900
BSX,2014-12-15,13.02,13.03,12.71,12.8,20251656
BWA,2014-12-15,52.96,53.4,52.48,52.76,2259796
BXP,2014-12-15,131.09,131.26,128.69,128.93,1231788
CAG,2014-12-15,36.97,37.05,36.42,36.66,2416919
CAH,2014-12-15,80.53,80.53,79.195,79.57,1711093
CAT,2014-12-15,91.25,91.29,89.39,89.75,6930800
CA,2014-12-15,30.04,30.22,29.435,29.68,2452613
CBG,2014-12-15,32.95,33.2,32.63,33.06,2023081
CBOE,2014-12-15,62.57,62.73,61.21,62.21,708542
CBS,2014-12-15,53.79,54.15,52.9,52.9,5247481
CB,2014-12-15,112.9,113.685,111.1,111.6,2259861
CCI,2014-12-15,76.14,76.38,75.3,75.72,3566120
CCL,2014-12-15,43.35,43.61,42.72,43.19,5917352
CDNS,2014-12-15,17.95,18.1,17.73,17.83,2012164
CELG,2014-12-15,116,116,110.78,111.88,6268026
CERN,2014-12-15,61.74,62.13,60.7,61.59,1263529
CFG,2014-12-15,24.68,24.805,24.27,24.49,1175223
CF,2014-12-15,49.822,50.602,49.284,49.598,4265375
CHD,2014-12-15,38.13,38.47,37.755,37.965,1199776
CHK,2014-12-15,17.45,17.82,17.1,17.22,22699558
CHRW,2014-12-15,72.78,73.23,72.05,72.18,1181247
CHTR,2014-12-15,163.45,167.49,160.29,161.01,882578
CINF,2014-12-15,50.68,50.91,49.68,50.03,602502
CI,2014-12-15,102.58,103.425,100.41,101.35,1420602
CLX,2014-12-15,99.61,100.31,99.1,99.62,704627
CL,2014-12-15,68.65,69.16,67.78,67.95,4461006
CMA,2014-12-15,44.63,44.94,43.92,44.42,2177154
CMCSA,2014-12-15,27.84,27.875,27.415,27.47,25869684
CME,2014-12-15,87.67,88.17,87,87.94,1759419
CMG,2014-12-15,658.5,661.33,645.66,648.83,434802
CMI,2014-12-15,141.86,142.05,140.165,140.3,1641977
CMS,2014-12-15,33.74,33.77,33.03,33.31,3156350
CNC,2014-12-15,52.72,53.09,51.265,51.47,2135220
CNP,2014-12-15,22.07,22.12,21.48,21.54,5507261
COF,2014-12-15,80.51,80.51,78.575,79.61,4608303
COG,2014-12-15,30.23,30.66,29.78,29.8,6575032
COL,2014-12-15,82.5,82.97,81.245,81.4,949055
COO,2014-12-15,159.43,159.43,155.62,155.97,645080
COP,2014-12-15,63.28,63.5,61.5,61.69,9823230
COST,2014-12-15,138.65,139.5,137.06,138.19,2456713
COTY,2014-12-15,19.98,20,19.45,19.46,1782803
CPB,2014-12-15,43.84,44.08,42.91,43.08,1809929
CRM,2014-12-15,55.42,56.16,55.11,55.41,4901134
CSCO,2014-12-15,26.89,27.17,26.48,26.68,27503240
CSX,2014-12-15,35.09,35.4,34.34,34.53,8142033
CTAS,2014-12-15,71.28,72.07,70.61,71.53,736612
CTL,2014-12-15,37.72,38.14,37.56,37.78,3685440
CTSH,2014-12-15,50.55,51,50.1701,50.51,3923322
CTXS,2014-12-15,60.3,60.9,60.01,60.28,1889026
CVS,2014-12-15,90.96,91.53,89.31,89.87,6395654
CVX,2014-12-15,103.13,103.91,100.415,100.86,13144238
CXO,2014-12-15,86.18,86.555,82.3,83.01,2291221
C,2014-12-15,54.08,54.08,52.52,52.79,20956187
DAL,2014-12-15,47.73,48.27,46.71,47.8,12391118
DE,2014-12-15,86.66,88.5,86.6,87.47,3956323
DFS,2014-12-15,62.05,62.4,60.81,61.23,3776324
DGX,2014-12-15,63.75,64.01,63.04,63.21,1244708
DG,2014-12-15,70.26,70.5,69.38,70.25,3748375
DHI,2014-12-15,23.86,24.3,23.665,23.78,4501954
DHR,2014-12-15,84.32,84.57,82.9,83.39,2756153
DISCA,2014-12-15,33.77,34,32.69,32.87,2459006
DISCK,2014-12-15,32.8,33.2,31.8,31.95,3021204
DISH,2014-12-15,70.85,71.09,69.42,70.05,2292490
DIS,2014-12-15,92.03,92.69,90.19,90.9,6746824
DLR,2014-12-15,66.69,66.879,64.81,64.93,1485339
DLTR,2014-12-15,68.71,69.58,68.02,68.6,1737795
DOV,2014-12-15,68.4,68.45,67.13,67.76,3923674
DPS,2014-12-15,70.58,70.89,69.78,69.91,1364461
DRE,2014-12-15,19.42,19.5,18.97,18.98,2283150
DRI,2014-12-15,58.16,58.8699,57.08,57.2,2562303
DTE,2014-12-15,82.21,82.76,80.91,81.54,1226969
DUK,2014-12-15,82.69,82.91,81.08,81.14,4398326
DVA,2014-12-15,73.5,73.959,72.14,72.86,1193551
DVN,2014-12-15,53.52,54.37,52.37,52.66,5007324
D,2014-12-15,73.06,73.06,71.43,71.98,2362066
EA,2014-12-15,45,46.39,44.93,45.45,5530707
EBAY,2014-12-15,55.86,56.7,55.251,55.44,7465489
ECL,2014-12-15,103.36,103.8797,101.675,102.03,2096818
ED,2014-12-15,64.4,64.4,63.59,64.05,2663346
EFX,2014-12-15,79.96,80.42,79.32,79.86,493875
EIX,2014-12-15,64.06,64.45,62.9,63.21,3142818
EL,2014-12-15,73.47,73.58,72.22,72.23,1176140
EMN,2014-12-15,73.14,73.85,72.02,72.05,2910077
EMR,2014-12-15,58.93,59.52,57.8,58.15,6956509
EOG,2014-12-15,87.09,88.1636,84.945,85.34,6866988
EQIX,2014-12-15,227.25,229.91,220.24,221.86,1163730
EQR,2014-12-15,71.1,71.39,70.13,70.35,1443597
EQT,2014-12-15,79.87,80.955,77.78,77.96,1629604
ESRX,2014-12-15,83.29,83.88,82.07,82.77,3181942
ESS,2014-12-15,203.92,204.65,200.68,201.44,482942
ES,2014-12-15,51.3,51.43,50.37,50.73,1277300
ETFC,2014-12-15,22.77,23.05,22.29,22.56,3699638
ETN,2014-12-15,66,66,64.234,64.4,2885890
ETR,2014-12-15,86.51,87.92,85.92,86.37,3077907
EW,2014-12-15,64.96,65.045,63.365,63.505,3166372
EXC,2014-12-15,36.11,36.175,35.33,35.51,5024380
EXPD,2014-12-15,44.81,45.97,44.775,45.48,2186737
EXPE,2014-12-15,88.19,88.66,86.68,87.33,2010690
EXR,2014-12-15,58.55,58.55,57.3,57.45,629996
FAST,2014-12-15,45.63,45.92,45.1,45.25,1497315
FBHS,2014-12-15,44.46,44.58,43.15,43.57,712033
FB,2014-12-15,78.46,78.58,76.56,76.99,29396532
FCX,2014-12-15,22.09,22.12,21.03,21.03,22011513
FDX,2014-12-15,176.82,178.97,174.76,176.27,2487906
FE,2014-12-15,37.58,37.85,37.252,37.39,3791409
FFIV,2014-12-15,130.77,131.27,128.411,130.26,953887
FISV,2014-12-15,68.88,69.22,68.05,68.97,1453485
FIS,2014-12-15,60.38,60.71,59.71,60.45,1452357
FITB,2014-12-15,19.83,19.86,19.37,19.45,9637626
FLIR,2014-12-15,32,32.1272,31.49,31.75,855291
FLR,2014-12-15,57.35,58.22,56.67,56.67,2740921
FLS,2014-12-15,55.32,55.62,54.69,54.8,1599100
FL,2014-12-15,56.56,57.37,56.335,57.14,2289362
FMC,2014-12-15,55.66,56.01,54.88,54.99,1644908
FOXA,2014-12-15,36.99,37.08,36.47,36.5,14788311
FOX,2014-12-15,35.6,35.77,35.08,35.16,5611747
FRT,2014-12-15,131.18,132.2697,129.515,129.69,401095
FTI,2014-12-15,43.32,43.9,42.695,42.75,2783666
F,2014-12-15,14.86,14.915,14.27,14.28,47476393
GD,2014-12-15,137.67,138.6,135.49,135.61,2469215
GE,2014-12-15,25.02,25.03,24.41,24.59,63574010
GGP,2014-12-15,27.21,27.28,26.875,27.12,4182006
GILD,2014-12-15,105.24,105.94,102.37,103.16,16215178
GIS,2014-12-15,52.16,52.35,51.23,51.47,3320142
GLW,2014-12-15,20.74,20.85,20.375,20.61,6943461
GM,2014-12-15,31.7,31.77,30.98,31,16084045
GOOGL,2014-12-15,523.76,525.37,515.397,515.84,2621977
GOOG,2014-12-15,522.74,523.1,513.27,513.8,2812786
GPC,2014-12-15,102.18,103.15,101.65,101.65,968424
GPN,2014-12-15,39.785,39.975,39.035,39.37,1589234
GPS,2014-12-15,40.04,40.77,39.9,40.48,3966311
GRMN,2014-12-15,52.48,52.854,52.02,52.27,1022305
GS,2014-12-15,190.24,190.81,185.41,185.54,4729064
GT,2014-12-15,26.65,26.9,26.4,26.6,5345538
GWW,2014-12-15,246.41,248.14,242.85,244.17,433233
HAL,2014-12-15,38.45,38.74,37.745,37.82,25879261
HAS,2014-12-15,56.46,57.04,55.6,56.2,1206311
HBAN,2014-12-15,10.12,10.15,9.91,10.01,8787923
HBI,2014-12-15,27.81,27.9625,27.4552,27.6675,1731780
HCA,2014-12-15,73.24,73.98,72.176,73.49,3501971
HCN,2014-12-15,76.28,76.62,74.925,75.14,2426252
HCP,2014-12-15,45.38,45.55,44.66,44.69,2853803
HD,2014-12-15,100.01,101.24,99.29,100.05,5488342
HES,2014-12-15,66.53,67.46,65.3,65.45,5771545
HIG,2014-12-15,40.87,40.89,40,40.33,3701150
HII,2014-12-15,104.34,104.36,102.52,103.73,234611
HOG,2014-12-15,66.87,67.545,66.17,66.35,1327302
HOLX,2014-12-15,25.98,26.22,25.4,25.595,1398778
HON,2014-12-15,97.03,97.33,95.37,95.81,3322584
HP,2014-12-15,60.69,62,60.09,60.41,1826874
HRB,2014-12-15,32.07,32.41,31.85,32.13,3360998
HRL,2014-12-15,25.56,25.625,25.045,25.375,1874330
HRS,2014-12-15,69.69,69.79,68.41,68.76,513163
HSIC,2014-12-15,67.16,67.4,65.72,65.7725,1252160
HST,2014-12-15,23.55,23.58,23.0401,23.25,7500694
HSY,2014-12-15,99,99.3199,98.27,98.53,887583
HUM,2014-12-15,144,144.54,141.01,143.08,1055936
IBM,2014-12-15,155.93,156.739,152.84,153.06,6500311
ICE,2014-12-15,43.884,44.384,43.676,43.896,3736810
IDXX,2014-12-15,74.645,75.225,73.235,73.25,983308
IFF,2014-12-15,100.68,100.74,98.84,99.07,342918
ILMN,2014-12-15,185.71,185.71,178.16,178.31,1471170
INCY,2014-12-15,74.88,76.5,71.7,72.14,2100794
INFO,2014-12-15,25.8,26.38,25.3,25.45,387351
INTC,2014-12-15,36.39,36.783,35.9,35.92,30633423
INTU,2014-12-15,93.02,93.3,91.6,92.67,2291724
IPG,2014-12-15,19.61,19.66,19.175,19.37,2927671
IP,2014-12-15,53.2,53.48,52.56,52.66,3237268
IQV,2014-12-15,57.81,58.25,56.78,57.05,1104304
IRM,2014-12-15,36.44,37.62,36.44,36.95,3864172
IR,2014-12-15,62.23,62.64,61.19,61.58,1554696
ISRG,2014-12-15,168.0398,169.7682,165.8198,166.3365,544296
ITW,2014-12-15,94.09,94.09,92.28,92.47,2226329
IT,2014-12-15,82.64,84.63,82.51,84.28,411046
IVZ,2014-12-15,38.76,38.89,38.2,38.58,4028696
JBHT,2014-12-15,83.03,83.96,82.23,83.01,1163241
JCI,2014-12-15,43.822,44,43.4031,43.5602,3082934
JEC,2014-12-15,41.21,41.71,40.2,40.39,2398777
JNJ,2014-12-15,104.77,105.06,103.63,103.96,12110559
JNPR,2014-12-15,21.3,21.5,21.14,21.26,8009698
JPM,2014-12-15,60.74,60.81,58.79,59.16,19209927
JWN,2014-12-15,75.06,76.08,74.43,75.43,1630283
KEY,2014-12-15,13.34,13.44,13.1,13.11,14230878
KIM,2014-12-15,25.38,25.45,24.9907,25.06,2837033
KLAC,2014-12-15,68.56,69.52,67.29,67.36,2173788
KMB,2014-12-15,112.65,113.9,111.93,112.35,1730376
KMI,2014-12-15,39.37,39.85,38.1,38.28,24830527
KMX,2014-12-15,58.82,59.26,57.82,58.84,2188932
KORS,2014-12-15,77.07,78.547,77.07,77.69,3969743
KO,2014-12-15,41.13,41.18,40.56,40.57,23378508
KR,2014-12-15,30.825,31.175,30.675,30.765,8697454
KSS,2014-12-15,57.43,58.24,57.23,58.02,2728493
KSU,2014-12-15,110.66,112.13,109.8,110.95,1081159
K,2014-12-15,65.8,65.82,64.015,64.09,2603120
LB,2014-12-15,83.93,84,82.38,83.16,1473878
LEG,2014-12-15,41.5,41.85,41.06,41.39,979492
LEN,2014-12-15,41.4216,42.1176,40.7843,40.8627,4042356
LH,2014-12-15,102.24,102.72,100.8,101.36,1213878
LKQ,2014-12-15,28.04,28.6,27.48,27.51,1394331
LLL,2014-12-15,120.44,121.44,119.5032,120.73,814686
LLY,2014-12-15,69.68,70.72,69.42,69.67,5718844
LMT,2014-12-15,185.59,187.26,183.06,184.21,1311126
LNC,2014-12-15,55.62,55.71,54.39,54.81,1979146
LNT,2014-12-15,31.845,31.86,31.01,31.33,1490346
LOW,2014-12-15,65.79,65.96,64.45,65.32,5555885
LRCX,2014-12-15,79.12,80.21,77.44,78.33,2792124
LUK,2014-12-15,21.84,21.92,21.5,21.57,4028390
LUV,2014-12-15,41.68,42.1,40.72,41.58,10034723
LYB,2014-12-15,71.67,72.19,70.06,70.67,6474471
L,2014-12-15,39.5,39.81,39.35,39.45,2834167
MAA,2014-12-15,73.35,73.48,72.22,72.31,482571
MAC,2014-12-15,80.62,81.0497,79.73,79.99,1779027
MAR,2014-12-15,77.5,78.29,76.27,77.57,2646255
MAS,2014-12-15,24.1,24.36,23.8,24,4071067
MAT,2014-12-15,30.81,30.97,30.47,30.58,4404715
MA,2014-12-15,85.14,85.29,83.5439,84.61,4922381
MCD,2014-12-15,90.96,91.1,88.25,88.46,10121636
MCHP,2014-12-15,44.07,44.86,43.1,43.13,2175529
MCK,2014-12-15,205.8,208.11,204.8,206.4,957636
MCO,2014-12-15,94.45,95.005,92.81,93.79,1544625
MDLZ,2014-12-15,37.44,37.44,36.565,36.67,8118342
MDT,2014-12-15,73.42,73.51,71.97,71.99,6942692
MET,2014-12-15,53.32,53.36,51.415,51.68,8854353
MGM,2014-12-15,20.25,20.39,19.68,19.82,14892260
MHK,2014-12-15,155.6,156.48,152.18,153.24,771262
MKC,2014-12-15,72.5,73.05,71.55,71.85,564363
MLM,2014-12-15,107.93,109.12,104.75,104.81,797121
MMC,2014-12-15,56.94,57.22,56.08,56.37,2765430
MMM,2014-12-15,158.12,158.4399,155.59,156.85,2610662
MNST,2014-12-15,35.3366,35.4531,34.825,35.0033,3455961
MON,2014-12-15,118.83,119.23,117.04,117.79,3025109
MOS,2014-12-15,44.59,45.16,44.15,44.17,3646118
MO,2014-12-15,49.85,50.12,49.15,49.51,8122023
MPC,2014-12-15,41.74,42.105,40.58,40.685,7760932
MRK,2014-12-15,57.82,58.06,56.8,56.95,12175188
MRO,2014-12-15,25.79,25.88,24.645,24.8,9969602
MSFT,2014-12-15,47.2,47.67,46.55,46.67,29247761
MSI,2014-12-15,62.7,62.98,61.64,61.91,1520181
MS,2014-12-15,36.6,36.82,35.645,35.93,10471997
MTB,2014-12-15,122.2,122.7199,120.735,121.19,546905
MTD,2014-12-15,289.25,290.66,278.46,281.13,215886
MU,2014-12-15,34.35,34.45,33.25,33.355,27305711
MYL,2014-12-15,53.75,54.84,53.61,54.52,3553198
M,2014-12-15,62.63,63.54,62.4,63.13,5447910
NAVI,2014-12-15,20.98,21.19,20.89,21.07,1978560
NBL,2014-12-15,44.49,44.88,42.92,43,3840660
NCLH,2014-12-15,44.14,44.165,43.03,43.74,742779
NDAQ,2014-12-15,46.24,46.83,46,46.46,1302721
NEE,2014-12-15,101.85,101.95,99.5676,100.66,2825580
NEM,2014-12-15,18.64,18.99,17.91,17.92,11147773
NFLX,2014-12-15,48.0557,48.4185,46.6185,46.72,12025545
NFX,2014-12-15,24.47,24.67,23.5,23.56,3507042
NI,2014-12-15,40.1,40.18,39.155,39.28,1636822
NKE,2014-12-15,48.215,48.465,47.39,47.715,10152694
NLSN,2014-12-15,43.67,43.95,43.14,43.41,5024608
NOC,2014-12-15,142.2,143.59,140.523,141.9,1241577
NOV,2014-12-15,62.15,62.94,61.63,61.93,4882157
NRG,2014-12-15,26.71,26.81,25.955,26.12,4418903
NSC,2014-12-15,102.16,103.07,101.36,101.67,2538577
NTAP,2014-12-15,40.84,41.29,40.33,40.7,3208153
NTRS,2014-12-15,66.2,66.4,64.88,65.65,866558
NUE,2014-12-15,52.02,52.28,51.11,51.15,2052494
NVDA,2014-12-15,19.86,20.22,19.511,19.57,6367418
NWL,2014-12-15,34.72,34.95,34.44,34.78,2845351
NWSA,2014-12-15,15.09,15.18,14.74,14.76,3609206
NWS,2014-12-15,14.76,14.76,14.24,14.25,2108887
OKE,2014-12-15,45.12,45.46,44.05,44.32,2018991
OMC,2014-12-15,76.47,76.71,75.05,75.49,1486846
ORCL,2014-12-15,41.21,41.65,40.77,41.11,22343075
ORLY,2014-12-15,192.81,193.74,190.3,192.21,685468
OXY,2014-12-15,75.07,75.8,72.9,73.16,6563420
O,2014-12-15,46.67,46.8,46.27,46.48,2112538
PAYX,2014-12-15,46.19,46.76,46.1,46.51,3649016
PBCT,2014-12-15,14.6,14.68,14.46,14.49,3750256
PCAR,2014-12-15,68.4,68.57,66.73,67.51,1918327
PCG,2014-12-15,52.88,53,51.8,52.34,4076327
PCLN,2014-12-15,1107.1,1111.67,1076.85,1078.64,891120
PDCO,2014-12-15,47.57,47.89,47.07,47.14,825557
PEG,2014-12-15,40.83,41.26,40.31,40.55,3672635
PEP,2014-12-15,95.13,95.72,93.8627,94.14,4555217
PFE,2014-12-15,31.13,31.145,30.685,30.86,31734557
PFG,2014-12-15,50.93,51.01,49.51,49.72,1380790
PGR,2014-12-15,26.58,26.6,25.97,26.24,4085622
PG,2014-12-15,89.7,90.6,89.03,89.2,6511895
PHM,2014-12-15,20.25,20.47,19.825,19.95,6173100
PH,2014-12-15,123.83,124.37,121.39,121.92,1282005
PKG,2014-12-15,76.51,77.2,75.6,76.15,651328
PKI,2014-12-15,41.93,42.04,41.29,41.41,1047898
PLD,2014-12-15,42.11,42.21,41.26,41.29,3123054
PM,2014-12-15,84.53,84.88,82.38,82.45,7286877
PNC,2014-12-15,88.31,88.69,86.845,87.44,2957510
PNR,2014-12-15,60.12,60.54,59.48,59.84,1324818
PNW,2014-12-15,65.55,66.01,64.26,64.54,916052
PPG,2014-12-15,110.51,111.235,108.115,109.055,2578072
PPL,2014-12-15,35.05,35.19,34.39,34.42,4226955
PRGO,2014-12-15,153.22,155.25,151.71,154.2,959763
PRU,2014-12-15,87.62,87.9699,85.5,85.62,3251840
PSA,2014-12-15,182.53,183.21,179.51,180.07,736696
PSX,2014-12-15,66.65,67.42,64.8709,65.09,9156041
PVH,2014-12-15,127.34,127.92,126.09,126.4,1151202
PWR,2014-12-15,26.87,27.13,25.685,25.85,4864042
PXD,2014-12-15,133.93,136.04,131.72,132.17,2938157
PX,2014-12-15,124.44,124.78,123.34,123.91,1542762
QCOM,2014-12-15,70.85,71.42,69.59,70.37,11016109
RCL,2014-12-15,79.06,79.49,77.65,78.78,3230732
REGN,2014-12-15,419.95,421.89,397.815,401.01,1027407
REG,2014-12-15,62.92,63.07,61.48,61.54,1005991
RE,2014-12-15,169.22,170.27,165.84,167.8,337911
RF,2014-12-15,10.06,10.09,9.83,9.86,15773355
RHI,2014-12-15,57.2,57.61,56.52,57.2,1232433
RHT,2014-12-15,58.31,59.3,58.19,58.95,2608672
RJF,2014-12-15,55.32,55.59,54.14,54.8,905741
RL,2014-12-15,182.25,182.73,178.89,180.03,901288
RMD,2014-12-15,53.25,53.66,52.785,53.35,933782
ROK,2014-12-15,105.64,106.19,103.15,103.38,1321437
ROP,2014-12-15,151.01,151.73,149.18,150.8,444369
ROST,2014-12-15,45.715,46.185,45.3601,46.025,2866782
RRC,2014-12-15,56.76,58.35,55.26,55.4,5022654
RSG,2014-12-15,38.77,39,38.35,38.95,2397920
RTN,2014-12-15,104.91,105.08,102.51,103.31,1568038
SBAC,2014-12-15,110.51,111.03,109.19,110.19,1589203
SBUX,2014-12-15,41.135,41.25,40.345,40.445,16286986
SCG,2014-12-15,57.01,57.08,56.02,56.48,651067
SCHW,2014-12-15,28.88,29.15,28.48,28.74,6545247
SEE,2014-12-15,41,41.28,40.43,40.74,3170205
SHW,2014-12-15,248.69,249.35,243.11,246.62,697202
SIG,2014-12-15,127.3,129.27,126.18,127.11,685778
SJM,2014-12-15,99.69,99.69,97.55,98.29,760056
SLB,2014-12-15,80.24,81.83,79.84,79.9,11164547
SLG,2014-12-15,120.94,121.1,118.44,119.06,536822
SNA,2014-12-15,133.53,134.43,131.93,132.57,284697
SNI,2014-12-15,76.89,77.43,75.85,75.87,758614
SNPS,2014-12-15,42.78,42.99,42.06,42.31,716102
SO,2014-12-15,48.05,48.23,47.5,47.85,4515884
SPGI,2014-12-15,89,89.545,87.26,87.99,976834
SPG,2014-12-15,181,181.77,179.24,180.32,1468677
SRCL,2014-12-15,128.27,128.74,127.11,128.07,406923
SRE,2014-12-15,107.1,108.56,105.51,106.12,1736615
STI,2014-12-15,40.58,40.67,39.745,40.01,4314478
STT,2014-12-15,76.01,76.24,74.3,75.42,2710617
STX,2014-12-15,64.68,64.85,63.14,63.71,2128098
STZ,2014-12-15,91.35,92.51,89.6,90.38,1130565
SWKS,2014-12-15,69.94,70.25,67.7,68.51,3576412
SWK,2014-12-15,94.16,94.68,92.65,92.91,924432
SYF,2014-12-15,29.15,29.21,28.16,28.63,1310487
SYK,2014-12-15,92.55,92.86,90.96,91.4,1422254
SYMC,2014-12-15,25.33,25.6,24.865,25.44,6561201
SYY,2014-12-15,39.62,39.83,39.16,39.6,4562201
TAP,2014-12-15,72.74,73.36,71.7,72.04,1171661
TDG,2014-12-15,192.52,193.5,190.51,192.93,374190
TEL,2014-12-15,62.04,62.52,61.11,61.28,1318866
TGT,2014-12-15,73.07,73.52,72.4,73.2,3637972
TIF,2014-12-15,104.55,105.81,102.55,104.13,1167339
TJX,2014-12-15,65.73,66.74,65.54,66.31,4601186
TMK,2014-12-15,52.42,52.63,51.5,51.72,755441
TMO,2014-12-15,125.42,126.14,122.89,123.73,1639133
TPR,2014-12-15,35.46,36.23,35,35.07,7117053
TRIP,2014-12-15,73.2,73.69,71.91,72.19,1408452
TROW,2014-12-15,81.26,84.17,81.26,82.42,1834496
TRV,2014-12-15,103.64,104.38,102.141,103.09,1966277
TSCO,2014-12-15,78.14,78.33,76.35,77.62,853556
TSN,2014-12-15,40.98,41.52,40.59,41.22,5991574
TSS,2014-12-15,32.42,32.63,32.06,32.34,623425
TWX,2014-12-15,82.74,83.11,81.24,81.57,3909539
TXN,2014-12-15,53.64,53.99,52.775,53.065,7483853
TXT,2014-12-15,39.62,39.91,39.2034,39.67,1791761
T,2014-12-15,32.32,32.44,32.07,32.25,29995662
UAA,2014-12-15,34.55,34.8,33.91,34.27,3695646
UAL,2014-12-15,64.19,64.84,62.421,64.04,6777149
UDR,2014-12-15,31.09,31.3,30.43,30.45,2210351
UHS,2014-12-15,106.77,108,104.95,106.45,936652
ULTA,2014-12-15,129.41,129.46,127,128.34,567546
UNH,2014-12-15,98.8,99.75,97.41,98.27,3649272
UNM,2014-12-15,32.26,32.54,31.8,32.28,3622357
UNP,2014-12-15,113.15,114.52,111.67,112.34,5395629
UPS,2014-12-15,110.17,111.5,110.06,110.75,4278751
URI,2014-12-15,101.01,102.64,98.81,99.46,2563425
USB,2014-12-15,44.09,44.29,43.351,43.45,7613574
UTX,2014-12-15,112.66,113.45,111.62,111.91,4605749
VAR,2014-12-15,86.26,86.58,84.57,84.98,539265
VFC,2014-12-15,72.99,73.51,71.84,72.56,1744769
VIAB,2014-12-15,73.36,74.04,72.46,73.08,4443239
VLO,2014-12-15,46.31,46.9,45.74,46.11,6812576
VMC,2014-12-15,62.49,63.3,61.45,61.51,1221973
VNO,2014-12-15,113.62,113.82,111.47,112.22,835561
VRSK,2014-12-15,62.62,63.09,62.09,62.58,636412
VRSN,2014-12-15,57.32,57.68,56.31,56.49,1115508
VRTX,2014-12-15,120.17,120.24,112.59,112.88,2137989
VTR,2014-12-15,74.44,74.74,72.38,72.72,3276927
VZ,2014-12-15,46.06,46.06,45.09,45.42,21712239
V,2014-12-15,64.5425,64.7125,63.2725,64.175,12831172
WAT,2014-12-15,112.06,112.61,110.85,111.75,507248
WBA,2014-12-15,74.93,75.08,72.98,73.44,11810018
WDC,2014-12-15,105.92,107.11,104.82,105.4,1476269
WEC,2014-12-15,50.62,50.7,49.59,50.14,1469174
WFC,2014-12-15,54.01,54.41,53.16,53.19,24852800
WHR,2014-12-15,181.88,184.89,180.73,183.36,1208864
WMB,2014-12-15,43.32,43.45,41.69,42.14,12630693
WMT,2014-12-15,84.26,84.7,83.05,83.94,6317736
WM,2014-12-15,48.6,49.18,48.29,49.1,4429654
WU,2014-12-15,17.13,17.24,16.97,17.08,6935322
WYNN,2014-12-15,148.77,149.87,144.85,145.16,1437791
WYN,2014-12-15,83.49,83.96,81.9601,82.52,965728
WY,2014-12-15,35.9,35.99,35.5,35.59,3923068
XEC,2014-12-15,100.07,100.68,97.33,97.77,1817933
XEL,2014-12-15,34.69,34.77,33.98,34.25,3172326
XLNX,2014-12-15,45.57,45.68,44.08,44.16,4404594
XL,2014-12-15,34.88,35.15,34.445,34.7,1783228
XOM,2014-12-15,87.53,88.6,86.5,86.9,21373561
XRAY,2014-12-15,54.23,54.45,53.37,53.41,936399
XRX,2014-12-15,54.08,54.16,52.68,53.36,1905594
XYL,2014-12-15,36.43,36.73,36.01,36.24,726824
YUM,2014-12-15,73.03,73.15,70.59,70.63,5074164
ZBH,2014-12-15,112.07,112.35,109.84,110.26,753207
ZION,2014-12-15,27.1,27.42,26.8,26.82,2977774
ZTS,2014-12-15,42.25,42.49,41.34,41.74,5947406
AAL,2014-12-16,51.01,51.15,47.68,47.96,22053666
AAPL,2014-12-16,106.37,110.16,106.26,106.745,60790733
AAP,2014-12-16,161,161.26,156.98,157.01,1159225
ABBV,2014-12-16,65.11,66.94,64.8,65.25,8545063
ABC,2014-12-16,90.19,91.15,89.255,89.43,2243390
ABT,2014-12-16,43.23,44.42,43.1,43.4,6187733
ACN,2014-12-16,82,84.215,81.66,82.87,4386544
ADBE,2014-12-16,72.87,73.8,72.31,72.32,4057067
ADI,2014-12-16,55.43,56.03,54.73,54.78,2364772
ADM,2014-12-16,50.05,50.76,49.28,49.32,3738731
ADP,2014-12-16,82.77,84.07,82.43,82.91,1989960
ADSK,2014-12-16,57.07,57.85,56.47,56.63,2656261
ADS,2014-12-16,282.15,283.57,278.48,278.58,910074
AEE,2014-12-16,42.5,43.36,42.15,42.67,1582567
AEP,2014-12-16,58.08,58.77,57.2,57.83,2130698
AES,2014-12-16,13.01,13.29,12.78,12.79,8196877
AET,2014-12-16,86.51,87.67,85.62,85.64,2196055
AFL,2014-12-16,57.21,58.82,57.05,57.81,3327325
AGN,2014-12-16,263,263.61,256.52,256.52,3323275
AIG,2014-12-16,53.05,54.11,52.85,52.88,7867351
AIV,2014-12-16,36,36.05,35.57,35.66,2293699
AIZ,2014-12-16,65.21,66.5,64.88,65.07,550301
AJG,2014-12-16,46.45,46.89,46.2,46.28,958551
AKAM,2014-12-16,60.43,61.37,59.86,59.92,1679595
ALB,2014-12-16,54.45,56.25,54.29,54.97,1156231
ALGN,2014-12-16,55.69,56.13,54.87,55.08,423895
ALK,2014-12-16,57.72,57.9425,55.66,55.68,2091854
ALLE,2014-12-16,53.6,54.1,52.96,53.43,1017017
ALL,2014-12-16,67.25,68.42,66.808,67.21,2495184
ALXN,2014-12-16,181.36,184.44,177.16,177.73,1933206
AMAT,2014-12-16,23.17,24.27,23.12,23.85,25505210
AMD,2014-12-16,2.44,2.53,2.42,2.5,17051582
AME,2014-12-16,48.5,49.65,48.49,48.73,1365324
AMGN,2014-12-16,157.68,163.96,157.5,159.44,4492752
AMG,2014-12-16,191.44,193.98,189.25,189.53,624086
AMP,2014-12-16,125.46,127.56,124.01,124.84,1566483
AMT,2014-12-16,96.9,97.32,95.655,95.78,2378200
AMZN,2014-12-16,304.35,304.49,295.01,295.06,6501252
ANDV,2014-12-16,74.45,76.62,73,74.21,2774542
ANSS,2014-12-16,80.14,81.36,79.27,80.4,599261
ANTM,2014-12-16,122.34,124.89,121.22,121.32,1369157
AON,2014-12-16,94.53,95.97,94.48,94.51,1817795
AOS,2014-12-16,26.67,27.015,26.49,26.535,788176
APA,2014-12-16,54.34,59.09,54.34,56.71,6711995
APC,2014-12-16,71.34,76.35,71,73.69,10391084
APD,2014-12-16,136.52,139.87,136.38,136.82,1237445
APH,2014-12-16,51.75,52.65,51.61,51.63,1319689
ARE,2014-12-16,86.77,87.77,86.13,87.27,432210
ARNC,2014-12-16,45.12,45.63,43.23,43.29,9791389
ATVI,2014-12-16,19.85,19.98,19.35,19.38,9767761
AVB,2014-12-16,162.16,162.87,159.64,161.09,1090174
AVGO,2014-12-16,97.75,99.68,96.0101,97.33,2212026
AVY,2014-12-16,50.43,51.06,50.1,50.13,1243197
AWK,2014-12-16,51.74,52.25,51.32,51.42,768764
AXP,2014-12-16,89.37,90.79,88.19,88.24,4948750
AYI,2014-12-16,129.3,131.74,128.23,128.36,447307
AZO,2014-12-16,603.88,610.35,597.93,597.93,302415
A,2014-12-16,38.3,39.48,38.1,38.47,3849394
BAC,2014-12-16,16.74,17.19,16.59,16.72,96111951
BAX,2014-12-16,71.05,72.11,70.73,70.73,3018465
BA,2014-12-16,125.04,125.54,123.91,124.25,7919932
BBT,2014-12-16,36.89,37.36,36.7,36.7,3495954
BBY,2014-12-16,36.59,37.24,35.76,35.77,4798799
BDX,2014-12-16,135.32,136.11,134,134.04,1273398
BEN,2014-12-16,52.98,54.28,52.2728,53.35,3100576
BF.B,2014-12-16,42.92,43.835,42.775,42.835,1350840
BIIB,2014-12-16,333.38,339.83,324.69,325.13,1836334
BK,2014-12-16,39.48,40.29,39.31,39.62,6817331
BLK,2014-12-16,336.76,345.59,334.6,336.94,609779
BLL,2014-12-16,32.725,32.975,32.48,32.48,1565970
BMY,2014-12-16,58.3,58.95,57.67,57.69,7603903
BRK.B,2014-12-16,145.37,148.73,145,145.28,5020600
BSX,2014-12-16,12.78,13.22,12.74,12.95,18073674
BWA,2014-12-16,52.57,53.07,51.29,51.34,3476605
BXP,2014-12-16,128.96,130.73,128.35,128.82,1004040
CAG,2014-12-16,36.57,37.22,36.44,36.55,2478043
CAH,2014-12-16,79.64,81.42,79.09,79.1,1978460
CAT,2014-12-16,89.23,92.25,89.15,89.34,7649501
CA,2014-12-16,29.59,29.87,29.185,29.195,3269113
CBG,2014-12-16,32.89,32.98,32.16,32.17,1836839
CBOE,2014-12-16,62.06,62.93,61.58,62.21,673442
CBS,2014-12-16,52.51,53.0458,52.03,52.11,7126961
CB,2014-12-16,111.4,113.08,110.74,110.74,1601727
CCI,2014-12-16,75.59,76.8,74.88,75.47,2600861
CCL,2014-12-16,43.34,44.02,42.91,43.12,5304194
CDNS,2014-12-16,17.71,17.98,17.53,17.63,2320394
CELG,2014-12-16,110,113.59,108.26,110.09,7035886
CERN,2014-12-16,61.57,62.29,60.89,60.97,1288076
CFG,2014-12-16,24.53,24.875,24.22,24.25,1315552
CF,2014-12-16,49.002,50.412,48.962,49.774,4818020
CHD,2014-12-16,37.725,38.39,37.42,37.915,1588490
CHK,2014-12-16,17.01,18.31,16.9,17.45,15311995
CHRW,2014-12-16,72.26,73.15,71.9,71.92,832806
CHTR,2014-12-16,160.97,162.68,159.61,160.59,785756
CINF,2014-12-16,49.95,50.76,49.73,50.02,506121
CI,2014-12-16,101.16,102.96,99.88,99.97,1131658
CLX,2014-12-16,99.63,101.04,98.8,100.12,1189272
CL,2014-12-16,67.76,68.51,67.25,67.51,4436299
CMA,2014-12-16,44.3,45.2,43.94,44.05,2392170
CMCSA,2014-12-16,27.405,27.92,27.37,27.405,31555752
CME,2014-12-16,87.5,88.43,86.82,87.5,1723826
CMG,2014-12-16,648.83,649.11,632.43,633.52,415585
CMI,2014-12-16,139.21,142.51,138.3799,138.47,1920409
CMS,2014-12-16,33.36,33.77,32.92,33.26,1965261
CNC,2014-12-16,51.235,51.51,50.58,50.595,1649034
CNP,2014-12-16,21.53,22.245,21.405,21.71,5656441
COF,2014-12-16,78.87,79.935,77.72,78.23,3891646
COG,2014-12-16,29.36,31.42,29.309,30.22,7685938
COL,2014-12-16,81.32,83.46,81.316,82.7,797459
COO,2014-12-16,154.58,156.7,154.21,154.96,506312
COP,2014-12-16,61.44,64.98,60.84,63.22,12951452
COST,2014-12-16,138.53,139.3,136.55,137.31,2470072
COTY,2014-12-16,19.33,19.54,19.1,19.11,1742995
CPB,2014-12-16,43.07,43.7,42.7,42.72,1414840
CRM,2014-12-16,54.36,55.67,53.75,53.79,5927765
CSCO,2014-12-16,26.5,27.17,26.15,26.585,36622005
CSX,2014-12-16,34.43,35.6,34.41,34.67,5946611
CTAS,2014-12-16,71.54,72.58,71.49,71.53,608497
CTL,2014-12-16,37.83,38.58,37.7,37.89,3856590
CTSH,2014-12-16,50.4,52.62,50.19,51.21,6820589
CTXS,2014-12-16,60.03,60.81,59.63,59.66,1319582
CVS,2014-12-16,91.22,94.605,91.03,92.31,10159048
CVX,2014-12-16,100.5,104.4699,100.15,101.7,12722183
CXO,2014-12-16,81.81,85.73,81.17,83.55,8073864
C,2014-12-16,52.16,52.84,51.12,51.17,34745163
DAL,2014-12-16,47.9,48,45.34,45.38,19653595
DE,2014-12-16,87.54,89.87,87.25,87.8,4251943
DFS,2014-12-16,60.75,61.4,60.15,60.42,4330438
DGX,2014-12-16,62.88,64,62.88,62.92,1706065
DG,2014-12-16,69.78,70.27,67.75,67.83,5959749
DHI,2014-12-16,23.59,23.92,23.35,23.37,4613624
DHR,2014-12-16,83.27,84,82.18,82.23,4281480
DISCA,2014-12-16,32.91,33.7,32.48,33.19,2811492
DISCK,2014-12-16,32.11,32.83,31.6,32.29,2436898
DISH,2014-12-16,69.45,70.65,68.45,68.485,2799100
DIS,2014-12-16,90.5,92,90.13,90.17,6549387
DLR,2014-12-16,64.8,65.32,64.11,64.48,1191077
DLTR,2014-12-16,67.83,68.46,66.95,67.01,2231921
DOV,2014-12-16,67.68,71.62,67.68,68.79,4531053
DPS,2014-12-16,69.75,71.45,69.39,69.89,1227871
DRE,2014-12-16,18.96,19.33,18.85,19.21,3797767
DRI,2014-12-16,56.98,57.1,55.82,55.91,2255046
DTE,2014-12-16,81.62,83.47,81.13,82.07,910648
DUK,2014-12-16,81.26,82.03,80.21,80.62,3608262
DVA,2014-12-16,72.69,73.78,72.23,72.77,1110583
DVN,2014-12-16,51.86,55.61,51.76,54.1,7297098
D,2014-12-16,72.01,73.31,71.34,71.79,2127343
EA,2014-12-16,45.23,46.18,44.87,45.45,5673331
EBAY,2014-12-16,55.38,56.77,55.15,55.94,15189677
ECL,2014-12-16,101.66,103.71,101.26,101.55,1650825
ED,2014-12-16,64.12,65.05,63.63,64.14,2767659
EFX,2014-12-16,79.69,80.81,79.4,79.6,551475
EIX,2014-12-16,63.31,64.32,62.78,63.18,3641207
EL,2014-12-16,72.19,74.19,71.77,72.99,2147239
EMN,2014-12-16,71.58,73.55,71.06,71.57,2397934
EMR,2014-12-16,58.25,60.9,58.17,59.21,7726467
EOG,2014-12-16,83.86,89.39,83.78,85.47,8312974
EQIX,2014-12-16,220.34,223.22,217.68,220.02,682735
EQR,2014-12-16,70.73,70.95,69.78,70.38,1575200
EQT,2014-12-16,76.76,81.61,76.52,77.62,1473929
ESRX,2014-12-16,81,81.8,79.44,79.45,8387385
ESS,2014-12-16,201.58,203.67,199.8301,201.68,317564
ES,2014-12-16,50.67,51.44,50.18,50.97,2239200
ETFC,2014-12-16,22.35,22.71,22.03,22.22,2526175
ETN,2014-12-16,64.07,65.91,64.0301,65.17,3474677
ETR,2014-12-16,86.5,87.41,85.86,86,2697106
EW,2014-12-16,63.335,64.285,62.67,62.72,2127808
EXC,2014-12-16,35.48,36.23,35.23,35.48,4986891
EXPD,2014-12-16,45.38,45.67,44.21,44.26,1710509
EXPE,2014-12-16,87.24,88.15,85.98,86.04,1767740
EXR,2014-12-16,57.46,57.61,56.85,57.3,1372779
FAST,2014-12-16,45.16,46.02,44.97,45.01,1262808
FBHS,2014-12-16,43.4,44.25,42.98,43.86,1717298
FB,2014-12-16,76.19,77.39,74.59,74.69,31554593
FCX,2014-12-16,21.27,21.95,20.94,21.19,23220421
FDX,2014-12-16,176.71,178.1,174.26,174.26,2789177
FE,2014-12-16,37.25,37.85,36.79,37.19,2798186
FFIV,2014-12-16,130.62,131.5,128.18,128.27,682308
FISV,2014-12-16,68.9,69.94,68.67,68.76,1482790
FIS,2014-12-16,60.35,61.14,59.95,60.16,1121793
FITB,2014-12-16,19.27,19.665,19.23,19.31,7933457
FLIR,2014-12-16,31.65,32.25,31.495,31.51,771266
FLR,2014-12-16,56.07,58.13,56.04,56.29,2986014
FLS,2014-12-16,54.43,56.696,54.38,54.9,2334343
FL,2014-12-16,56.94,57.25,55.78,55.78,1973062
FMC,2014-12-16,54.81,55.67,54.24,54.3,1292672
FOXA,2014-12-16,36.84,37.13,36.2,36.21,13103704
FOX,2014-12-16,35.19,35.67,34.81,34.83,5217942
FRT,2014-12-16,129.28,130.35,128.0975,129.16,457880
FTI,2014-12-16,42.41,44.65,42.41,43.22,3561598
F,2014-12-16,14.19,14.46,13.93,14.09,43879326
GD,2014-12-16,135.43,138.95,135.05,136.4,2210250
GE,2014-12-16,24.54,25.18,24.4,24.49,48387978
GGP,2014-12-16,27.02,27.19,26.76,27.01,5006480
GILD,2014-12-16,102.64,102.91,100.39,100.46,13047089
GIS,2014-12-16,51.43,52.45,51.08,51.13,3904730
GLW,2014-12-16,20.53,20.95,20.45,20.75,10766456
GM,2014-12-16,30.62,31.055,30.3,30.73,24294005
GOOGL,2014-12-16,513.6,515.58,497.19,498.16,4349882
GOOG,2014-12-16,511.56,513.05,489,495.39,3953371
GPC,2014-12-16,101.72,103.95,101.38,102.31,642602
GPN,2014-12-16,39.135,39.31,38.575,38.635,1170716
GPS,2014-12-16,40.43,40.73,39.9,39.91,3262180
GRMN,2014-12-16,52.18,53.54,52.02,52.24,1196402
GS,2014-12-16,183.96,186.93,182.4,183.31,4181927
GT,2014-12-16,26.4,27.2,26.26,26.51,3563226
GWW,2014-12-16,243.92,249.23,242.42,244.23,325342
HAL,2014-12-16,37.42,39.7,37.21,38.11,28370870
HAS,2014-12-16,56.05,57.3,56.05,56.9,1858682
HBAN,2014-12-16,9.94,10.165,9.92,10.06,12617704
HBI,2014-12-16,27.4225,27.7675,26.945,27.0125,3115248
HCA,2014-12-16,73,73.73,72.23,72.46,3496898
HCN,2014-12-16,75.18,75.49,74.42,74.48,2207860
HCP,2014-12-16,44.79,45.03,44.45,44.52,2396057
HD,2014-12-16,99.38,100.232,96.99,97.06,7831584
HES,2014-12-16,64.48,68.64,63.8,66.23,7479847
HIG,2014-12-16,40.07,40.82,39.86,39.9,2876979
HII,2014-12-16,103.46,105.36,102.65,104.61,267559
HOG,2014-12-16,64.44,64.84,62.49,62.7,4593607
HOLX,2014-12-16,25.36,25.95,25.26,25.64,1572101
HON,2014-12-16,95.91,98.06,95.81,96.38,4038927
HP,2014-12-16,60,63.53,59.24,60.49,2667100
HRB,2014-12-16,32.03,32.2,31.54,31.6,2769396
HRL,2014-12-16,25.335,25.73,25.06,25.07,1568064
HRS,2014-12-16,68.64,70.05,68.31,68.33,654515
HSIC,2014-12-16,65.715,67.25,65.53,66.2,1263584
HST,2014-12-16,23.2,23.67,23.105,23.33,8067170
HSY,2014-12-16,98.47,99.42,97.7,97.94,813465
HUM,2014-12-16,142.71,145.6,141,141.15,1409137
IBM,2014-12-16,152.03,154.89,150.5,151.41,6782593
ICE,2014-12-16,43.85,43.85,42.94,42.994,5283005
IDXX,2014-12-16,73.175,73.585,71.63,71.685,953242
IFF,2014-12-16,98.78,100.54,98.08,98.65,535501
ILMN,2014-12-16,177.81,181.01,172.09,175.18,1243852
INCY,2014-12-16,71.63,74.69,71.02,71.62,1592025
INFO,2014-12-16,25.27,25.32,24.7,24.96,1905735
INTC,2014-12-16,35.86,36.5,35.56,35.56,31166334
INTU,2014-12-16,92.6,93.88,91.94,92.11,2255400
IPG,2014-12-16,19.33,19.58,19.18,19.18,2632918
IP,2014-12-16,52.78,53.64,52.1,52.46,4248811
IQV,2014-12-16,56.79,57.67,56.79,57.17,1147993
IRM,2014-12-16,36.78,37.57,36.62,37.17,1764003
IR,2014-12-16,61.29,62.33,60.73,60.78,1933516
ISRG,2014-12-16,166.5265,168.9265,165.5532,165.7232,417720
ITW,2014-12-16,92.37,94.44,92.29,92.44,1395978
IT,2014-12-16,83.99,84.04,82.77,82.97,381009
IVZ,2014-12-16,38.29,39.29,38.05,38.17,2884574
JBHT,2014-12-16,82.45,83.63,82.05,82.31,1081796
JCI,2014-12-16,43.4869,44.6021,43.4764,43.5602,3221012
JEC,2014-12-16,39.99,40.84,39.78,40.18,3165613
JNJ,2014-12-16,103.48,105.21,102.5,102.76,10212440
JNPR,2014-12-16,21.12,21.66,21.03,21.37,6489865
JPM,2014-12-16,58.42,59.86,58.11,58.43,20709745
JWN,2014-12-16,75.27,75.73,74.66,74.84,1539349
KEY,2014-12-16,13.02,13.31,13,13.11,15726385
KIM,2014-12-16,25.16,25.35,24.84,24.93,4473427
KLAC,2014-12-16,67.47,68.2,66.68,66.72,1664797
KMB,2014-12-16,112.22,114.28,111.86,112.4,1813097
KMI,2014-12-16,37.87,39.09,37.06,38.07,27586407
KMX,2014-12-16,58.84,59.28,58.22,58.23,2752754
KORS,2014-12-16,77.04,77.805,75.83,75.99,4596215
KO,2014-12-16,40.2,41.31,39.8,40.39,23475421
KR,2014-12-16,30.75,31.325,30.735,30.75,7468620
KSS,2014-12-16,57.94,58.3,57.15,57.18,2612650
KSU,2014-12-16,110.71,114.6,110.1546,111.41,1249023
K,2014-12-16,64.15,65.62,64.01,64.1,1695244
LB,2014-12-16,82.76,82.81,81.23,81.25,1994727
LEG,2014-12-16,41.33,42.12,41.19,41.31,1154258
LEN,2014-12-16,40.6569,41.4216,40.4912,40.5098,3428863
LH,2014-12-16,101.39,104.31,100.69,101.9,1449689
LKQ,2014-12-16,27.4,27.59,26.91,26.915,1891593
LLL,2014-12-16,120.57,123.24,119.87,121.09,969260
LLY,2014-12-16,69.39,71.35,69.03,69.26,4926442
LMT,2014-12-16,184,188.43,183.99,185.39,1228577
LNC,2014-12-16,54.36,55.44,53.95,53.95,2419985
LNT,2014-12-16,31.305,31.83,30.97,31.38,1147646
LOW,2014-12-16,64.84,65.69,64.07,64.22,7127258
LRCX,2014-12-16,77.83,79.35,76.84,76.84,2223305
LUK,2014-12-16,21.3,21.56,20.96,21.04,4587233
LUV,2014-12-16,41.81,41.85,39.5321,39.58,10792255
LYB,2014-12-16,71.14,73.69,70.37,71.55,8814899
L,2014-12-16,39.28,39.83,39.04,39.07,2773756
MAA,2014-12-16,72.41,73.04,71.66,72.45,391120
MAC,2014-12-16,80.04,80.71,79.52,80.22,1411002
MAR,2014-12-16,77.84,77.93,76.22,76.28,3317507
MAS,2014-12-16,23.87,24.23,23.75,23.75,3562927
MAT,2014-12-16,30.49,30.965,30.46,30.52,7197550
MA,2014-12-16,83.72,84.97,82.05,82.64,6970268
MCD,2014-12-16,88.07,90.75,87.62,88.72,15106676
MCHP,2014-12-16,43.1,44.27,42.98,43.1,1837359
MCK,2014-12-16,205.41,208.1,201.31,201.42,1249131
MCO,2014-12-16,93.53,94.3,92.32,92.38,1158662
MDLZ,2014-12-16,36.56,36.94,35.99,36.02,11494357
MDT,2014-12-16,70.8,73.02,70.78,71.34,8380070
MET,2014-12-16,51.25,52.05,50.63,50.65,10445996
MGM,2014-12-16,19.69,19.73,18.79,18.85,27721318
MHK,2014-12-16,151.36,151.36,143.22,146.78,2285726
MKC,2014-12-16,71.84,73.35,71.51,71.88,664990
MLM,2014-12-16,103.67,108.2,103.09,106.6,1304265
MMC,2014-12-16,56.23,57.09,56.05,56.06,1856145
MMM,2014-12-16,157.26,161.44,157.08,159.05,3383374
MNST,2014-12-16,35.4966,36.7333,35.2466,35.4133,3705606
MON,2014-12-16,116.76,118.45,116.2,116.6,3663615
MOS,2014-12-16,43.9,44.575,43.59,43.79,2805297
MO,2014-12-16,49.2,50.4,48.91,49.33,8667854
MPC,2014-12-16,40.375,42.08,40,41.1,6132262
MRK,2014-12-16,56.97,58.29,56.78,56.8,11214043
MRO,2014-12-16,24.39,26.02,24.28,25.31,13011365
MSFT,2014-12-16,45.9,46.34,45.13,45.16,47801392
MSI,2014-12-16,61.82,63.03,61.63,61.73,1844435
MS,2014-12-16,35.7,36.32,35.45,35.52,11456776
MTB,2014-12-16,120.88,121.94,119.58,119.71,1120140
MTD,2014-12-16,279.15,283.686,279.01,279.17,133994
MU,2014-12-16,32.9,33.92,32.37,32.915,28611553
MYL,2014-12-16,54.37,55.16,53.46,53.56,2563828
M,2014-12-16,62.9,63.38,61.98,62.01,4798129
NAVI,2014-12-16,21.04,21.35,20.87,20.88,2667813
NBL,2014-12-16,42.65,44.94,42.11,43.56,5206103
NCLH,2014-12-16,43.38,44.17,43.38,43.76,1171139
NDAQ,2014-12-16,46.51,46.72,45.74,45.74,1494714
NEE,2014-12-16,100.87,102.51,100.07,101.08,2649548
NEM,2014-12-16,18.3,18.37,17.6,17.78,11303476
NFLX,2014-12-16,46.4271,47.07,45.1428,45.2057,16981174
NFX,2014-12-16,23.49,25.04,22.9,23.8,5201804
NI,2014-12-16,39.23,40.15,38.84,39.1,1744204
NKE,2014-12-16,47.675,47.71,46.485,46.605,14614484
NLSN,2014-12-16,43.48,43.89,43.27,43.49,4987209
NOC,2014-12-16,141.25,146.18,141.21,143.79,1715457
NOV,2014-12-16,61.56,64.12,60.9114,62.34,7543555
NRG,2014-12-16,26.02,26.545,25.77,25.83,4810976
NSC,2014-12-16,101.25,104.45,101.06,102.33,2335932
NTAP,2014-12-16,40.65,41.14,40.18,40.65,3470304
NTRS,2014-12-16,65.51,66.54,64.72,64.73,875125
NUE,2014-12-16,50.13,51.23,48.59,48.79,4588181
NVDA,2014-12-16,19.55,19.86,19.34,19.345,4632726
NWL,2014-12-16,34.83,35.28,34.63,34.71,3171563
NWSA,2014-12-16,14.78,15.11,14.63,14.63,4151338
NWS,2014-12-16,14.21,14.56,14.21,14.24,1635726
OKE,2014-12-16,43.94,45.11,43.36,44.3,3715478
OMC,2014-12-16,75.45,75.94,74.71,74.8,1803948
ORCL,2014-12-16,40.89,41.36,40.61,40.63,16424455
ORLY,2014-12-16,192.99,193.43,190.12,190.17,605629
OXY,2014-12-16,72.47,76.51,72.32,74.41,8883724
O,2014-12-16,46.5,46.725,45.96,46.56,1890607
PAYX,2014-12-16,46.75,47.23,46.38,46.425,2834279
PBCT,2014-12-16,14.48,14.64,14.37,14.51,3129932
PCAR,2014-12-16,67.46,68.89,66.93,67.72,2781799
PCG,2014-12-16,52.35,52.85,51.59,51.94,3779375
PCLN,2014-12-16,1067.55,1073.29,1045.25,1045.84,1112721
PDCO,2014-12-16,47.09,47.67,47,47.12,883342
PEG,2014-12-16,40.56,41.23,40.31,40.46,3444874
PEP,2014-12-16,93.54,94.97,92.53,92.59,6962762
PFE,2014-12-16,30.83,31.56,30.64,30.67,23675663
PFG,2014-12-16,49.39,50.58,48.95,49,1794787
PGR,2014-12-16,26.03,26.11,25.44,25.75,8482790
PG,2014-12-16,89.14,90.96,88.38,89.36,8776495
PHM,2014-12-16,19.83,20.13,19.78,19.79,6044882
PH,2014-12-16,121.47,123.82,121.33,121.33,1579344
PKG,2014-12-16,76.13,77.74,75.5,76.55,970228
PKI,2014-12-16,41.33,41.76,40.88,40.95,1470392
PLD,2014-12-16,41.23,41.7,40.9,41.37,3549159
PM,2014-12-16,82.2,82.96,81.35,81.39,8405214
PNC,2014-12-16,86.83,88.49,86.58,86.85,3623150
PNR,2014-12-16,59.67,61.75,59.67,60.96,2163982
PNW,2014-12-16,64.68,65.48,64.15,64.46,1462943
PPG,2014-12-16,108.145,110.665,108.02,108.33,1946446
PPL,2014-12-16,34.48,34.83,34.11,34.2,4279504
PRGO,2014-12-16,153.87,156.46,153.62,153.77,771283
PRU,2014-12-16,85.05,87.12,84.34,84.74,3062476
PSA,2014-12-16,179.97,180.5,178.42,178.85,706193
PSX,2014-12-16,64.6,68.63,64.02,67.04,6209392
PVH,2014-12-16,125.94,125.94,121.61,121.69,1172266
PWR,2014-12-16,25.61,26.42,25.52,25.53,2901956
PXD,2014-12-16,131.66,139.29,130.74,134.8,3809887
PX,2014-12-16,122.4,126.2,121.96,123.27,1286449
QCOM,2014-12-16,70.21,71.78,70.08,70.31,11499426
RCL,2014-12-16,78,78.82,76.67,76.76,2926084
REGN,2014-12-16,394.74,411.16,388.16,396.13,929014
REG,2014-12-16,61.42,62.06,61.04,61.56,1408593
RE,2014-12-16,167.07,169.21,166.38,166.87,408349
RF,2014-12-16,9.77,10.05,9.73,9.92,26967391
RHI,2014-12-16,57.05,57.6,56.68,56.71,861839
RHT,2014-12-16,58.33,59.55,58,58.23,2617900
RJF,2014-12-16,54.31,55.06,53.881,53.94,730272
RL,2014-12-16,179.79,179.85,176.5,176.6,786748
RMD,2014-12-16,53.23,54.74,53.01,54.47,1674673
ROK,2014-12-16,103.69,106.455,103.1,104.83,2296953
ROP,2014-12-16,151,153.66,150.83,150.93,373910
ROST,2014-12-16,45.955,46.3725,44.98,44.985,3214744
RRC,2014-12-16,55.4,61.25,55.18,58.22,5781794
RSG,2014-12-16,38.95,39.59,38.85,39.19,1904277
RTN,2014-12-16,103.67,105.47,103,103.05,1620469
SBAC,2014-12-16,109.89,110.955,108.97,109.18,1196722
SBUX,2014-12-16,40.245,40.545,39.555,39.565,13981874
SCG,2014-12-16,56.48,58.22,56.48,57.64,1637127
SCHW,2014-12-16,28.49,28.69,28.1,28.12,7528930
SEE,2014-12-16,40.7,41.67,40.54,41.23,2180177
SHW,2014-12-16,246.6,250.96,245.33,245.66,701685
SIG,2014-12-16,125.37,127.76,124.8,124.84,675606
SJM,2014-12-16,98.1,99.77,97.33,98.31,598272
SLB,2014-12-16,78.87,83.41,78.47,80.19,16034634
SLG,2014-12-16,119,120.13,118.15,118.72,836152
SNA,2014-12-16,132.29,135.08,132.29,132.53,301600
SNI,2014-12-16,75.77,77.43,75.47,76.25,833334
SNPS,2014-12-16,42.15,42.67,42.01,42.08,955515
SO,2014-12-16,47.91,48.39,47.46,47.76,5401211
SPGI,2014-12-16,87.79,88.335,86.54,86.56,1153827
SPG,2014-12-16,180.13,181.42,178.29,179.15,1369135
SRCL,2014-12-16,127.8,129.34,126.79,127.77,516867
SRE,2014-12-16,105.96,107.75,104.75,105.24,1212323
STI,2014-12-16,39.73,40.64,39.485,39.74,4113902
STT,2014-12-16,75,76.81,74.27,74.89,2253037
STX,2014-12-16,63.4,64.94,62.87,63.27,1938007
STZ,2014-12-16,89.62,91.75,89.48,89.7,1009169
SWKS,2014-12-16,67.84,69.81,67.27,68.12,2881250
SWK,2014-12-16,92.54,94.98,92.54,93.58,1109939
SYF,2014-12-16,28.6,28.66,28.15,28.44,2242246
SYK,2014-12-16,91.11,92.62,90.76,90.78,1355117
SYMC,2014-12-16,24.9,25.4,24.68,25.07,5449915
SYY,2014-12-16,39.49,40.31,39.45,39.73,5436930
TAP,2014-12-16,71.67,72.75,70.94,70.97,1321864
TDG,2014-12-16,193.09,194.32,190.79,191.25,559363
TEL,2014-12-16,61.14,62.51,61.02,61.24,1851756
TGT,2014-12-16,73.2,73.31,71.98,72.28,7872698
TIF,2014-12-16,104.04,104.08,101.77,101.83,1252054
TJX,2014-12-16,65.89,66.727,65.02,65.02,5635708
TMK,2014-12-16,51.45,52.47,51.28,51.62,722705
TMO,2014-12-16,123.42,125.38,121.5,121.55,1538272
TPR,2014-12-16,35,35.73,34.77,34.97,4282474
TRIP,2014-12-16,71.88,72.74,71.145,71.21,1787530
TROW,2014-12-16,81.93,83.21,81.4316,81.6,1984926
TRV,2014-12-16,102.83,104.43,102.57,103.08,2196478
TSCO,2014-12-16,78.01,78.13,76.29,76.32,769825
TSN,2014-12-16,40.98,41.15,39.56,39.59,6279179
TSS,2014-12-16,32.25,32.86,32.15,32.25,775481
TWX,2014-12-16,81.41,82.17,80.49,80.56,6657211
TXN,2014-12-16,53,53.76,52.42,52.47,7171510
TXT,2014-12-16,39.6,40.555,39.45,39.49,2012088
T,2014-12-16,32.24,32.81,32.12,32.14,28952122
UAA,2014-12-16,34.27,34.345,33.185,33.225,4013814
UAL,2014-12-16,64.85,65.04,61.56,61.63,6412095
UDR,2014-12-16,30.46,30.68,29.96,30.46,2155566
UHS,2014-12-16,105.99,107.305,104.24,104.37,837759
ULTA,2014-12-16,128.28,128.88,126.55,127.28,579543
UNH,2014-12-16,97.65,98.78,95.75,95.85,4843791
UNM,2014-12-16,32.06,33.28,31.57,32.68,4622830
UNP,2014-12-16,111.77,114.98,111.57,112.2,4827068
UPS,2014-12-16,110.27,111.4,109.83,109.83,4885171
URI,2014-12-16,98.73,104.35,98.26,99.71,3450084
USB,2014-12-16,43.25,43.98,43.02,43.1,9104935
UTX,2014-12-16,112.23,114.7,111.33,113.23,5146487
VAR,2014-12-16,84.95,86.75,84.785,85.07,610381
VFC,2014-12-16,72.29,72.5735,71.27,71.31,1666009
VIAB,2014-12-16,72.89,73.87,72.26,72.26,4397927
VLO,2014-12-16,45.76,47.9799,45.35,47.03,9631998
VMC,2014-12-16,61.63,63.76,61.4875,62.12,1062924
VNO,2014-12-16,112.16,113.06,111.4,111.8,1020000
VRSK,2014-12-16,62.44,63.13,62.13,62.77,704617
VRSN,2014-12-16,56.33,56.92,55.53,55.54,1039787
VRTX,2014-12-16,112.64,113.44,110.07,110.855,2113070
VTR,2014-12-16,72.94,73.01,71.94,71.99,3361406
VZ,2014-12-16,45.25,46.64,45.2,45.53,22157848
V,2014-12-16,63.23,64.6125,63.0875,63.3525,12050340
WAT,2014-12-16,111.74,113.67,111.11,111.24,506452
WBA,2014-12-16,73.32,73.78,72.35,72.39,8597124
WDC,2014-12-16,105.03,108.07,104.44,104.49,2370931
WEC,2014-12-16,50.12,50.6901,49.61,50.24,2311523
WFC,2014-12-16,52.82,53.77,52.73,52.77,24243294
WHR,2014-12-16,179.06,181.04,174.02,174.43,2476523
WMB,2014-12-16,41.36,43.2,41.21,41.84,11683356
WMT,2014-12-16,83.62,84.76,82.94,82.96,7437440
WM,2014-12-16,49.09,49.85,48.92,49.39,3588361
WU,2014-12-16,17.03,17.26,16.95,16.95,6269926
WYNN,2014-12-16,143.75,144.49,140.31,140.52,2127890
WYN,2014-12-16,82.27,83.12,81.37,81.48,1207695
WY,2014-12-16,35.54,35.58,34.68,34.74,5869903
XEC,2014-12-16,97.86,104.02,96.02,100.94,2416467
XEL,2014-12-16,34.19,34.74,33.92,34.22,2964296
XLNX,2014-12-16,44.17,44.66,43.67,43.705,5930450
XL,2014-12-16,34.58,35.6,34.53,35.01,2646388
XOM,2014-12-16,86.38,89.2,86.19,86.41,26372409
XRAY,2014-12-16,53.19,54,52.98,53,651406
XRX,2014-12-16,53,54.28,52.72,53.4,2773484
XYL,2014-12-16,36.07,37.045,36.07,36.27,712928
YUM,2014-12-16,70.21,70.85,69,69.02,7051356
ZBH,2014-12-16,110.15,111.61,108.77,108.79,1043861
ZION,2014-12-16,26.77,27.26,26.49,26.74,3680071
ZTS,2014-12-16,41.65,42.01,40.83,40.85,4606599
AAL,2014-12-17,48.26,49.49,46.05,48.8,24779800
AAPL,2014-12-17,107.12,109.84,106.82,109.41,53411773
AAP,2014-12-17,157.28,159.7,155.87,159.55,498188
ABBV,2014-12-17,65.5,66.735,65.09,66.57,5934879
ABC,2014-12-17,89.82,91.02,89.485,90.56,1958540
ABT,2014-12-17,43.47,44.36,43.41,44.26,5051636
ACN,2014-12-17,83,85.31,82.85,85.3,5080980
ADBE,2014-12-17,72.5,74.57,72.16,73.995,4180909
ADI,2014-12-17,54.85,56.09,54.22,55.99,2358317
ADM,2014-12-17,49.39,50.08,49.19,49.64,4852150
ADP,2014-12-17,82.62,84.8599,82.62,84.685,1906227
ADSK,2014-12-17,56.5,57.17,56.12,57.01,1507323
ADS,2014-12-17,280.2,283.72,279.36,282.88,720004
AEE,2014-12-17,42.76,44.09,42.76,44.06,2132198
AEP,2014-12-17,57.93,58.982,57.93,58.82,2412107
AES,2014-12-17,12.85,13.17,12.85,13.13,10051998
AET,2014-12-17,86.26,87.5,85.83,87.18,2745579
AFL,2014-12-17,58.04,59.16,57.97,59.07,2979019
AGN,2014-12-17,257.76,261.2,254.56,260.9,2861143
AIG,2014-12-17,53.18,54.19,52.98,54.02,8735982
AIV,2014-12-17,35.76,36.34,35.674,36.12,3990636
AIZ,2014-12-17,65.36,66.42,65.33,66.19,615652
AJG,2014-12-17,46.44,46.93,46.08,46.91,978089
AKAM,2014-12-17,59.99,61.65,59.89,61.48,1075105
ALB,2014-12-17,55.04,57.24,54.95,57.2,1601677
ALGN,2014-12-17,54.84,55.57,54.01,55.45,640285
ALK,2014-12-17,55.73,56.55,54.54,56.03,1635668
ALLE,2014-12-17,53.54,54.21,53,54.11,418602
ALL,2014-12-17,67.3,68.605,67.26,68.22,2743817
ALXN,2014-12-17,178.78,182.82,176.01,182.08,1953673
AMAT,2014-12-17,23.8,24.49,23.605,24.455,17430541
AMD,2014-12-17,2.5,2.57,2.46,2.55,12521460
AME,2014-12-17,48.79,50.25,48.53,50.11,1541696
AMGN,2014-12-17,159.46,164.01,158.6,163.48,3417914
AMG,2014-12-17,191.6,202.94,191.165,202.54,962273
AMP,2014-12-17,125.5,129.5,125.32,129.27,1116471
AMT,2014-12-17,96.04,97.18,95.58,97.14,2143890
AMZN,2014-12-17,296.37,299.67,293.03,298.88,4433505
ANDV,2014-12-17,74.62,74.82,73,74.53,4546834
ANSS,2014-12-17,80.4,81.9,79.62,81.66,457620
ANTM,2014-12-17,122.02,124.495,121.8,123.71,1499224
AON,2014-12-17,95.01,96.07,94.31,95.65,1725504
AOS,2014-12-17,26.675,27.14,26.335,27.055,827952
APA,2014-12-17,57.14,61.142,56.98,60.2,6591793
APC,2014-12-17,74.92,79.47,74.265,78.6,10104013
APD,2014-12-17,137.54,141.35,137.135,140.96,1568986
APH,2014-12-17,51.73,52.74,51.17,52.64,1064544
ARE,2014-12-17,87.47,88.56,86.79,88.42,437893
ARNC,2014-12-17,43.74,45.21,43.47,45.15,8830039
ATVI,2014-12-17,19.43,19.72,19.13,19.67,10997138
AVB,2014-12-17,162.1,165.88,161.94,164.9,918144
AVGO,2014-12-17,97.33,99.85,95.5,98.99,2787499
AVY,2014-12-17,50.12,50.44,49.69,50.21,1273141
AWK,2014-12-17,51.18,52.02,51.15,51.76,1330122
AXP,2014-12-17,88.56,90.57,88.34,90.44,5204350
AYI,2014-12-17,128.62,133.06,127.85,132.98,299766
AZO,2014-12-17,600,604.19,594.91,602.46,318229
A,2014-12-17,38.34,39.99,38.09,39.76,3508188
BAC,2014-12-17,16.87,17.27,16.82,17.26,92164082
BAX,2014-12-17,70.84,72.55,70.65,72.27,2587504
BA,2014-12-17,124.28,125.38,123.42,125.06,6726507
BBT,2014-12-17,36.8,37.5799,36.71,37.52,4784427
BBY,2014-12-17,35.93,37.58,35.78,37.47,5004653
BDX,2014-12-17,135.05,137.1,134.48,136.8,1617299
BEN,2014-12-17,53.54,54.715,53.25,54.64,3361287
BF.B,2014-12-17,43.025,43.84,42.715,43.595,978374
BIIB,2014-12-17,326.5,333.73,322.35,332.89,1652746
BK,2014-12-17,39.85,40.365,39.68,40.35,5829088
BLK,2014-12-17,339.18,348.98,337.51,348.53,665058
BLL,2014-12-17,32.56,32.86,32.27,32.755,2340914
BMY,2014-12-17,57.87,59.38,57.601,59.19,7136963
BRK.B,2014-12-17,145.76,148.63,145.53,148.45,4838800
BSX,2014-12-17,12.99,13.035,12.74,13.02,12873145
BWA,2014-12-17,51.61,52.6874,51.285,52.45,2566210
BXP,2014-12-17,129.23,132.18,128.82,131.99,781586
CAG,2014-12-17,36.68,37.1,36.46,37.1,3043615
CAH,2014-12-17,79.36,80.89,79.03,80.65,1711581
CAT,2014-12-17,89.4,90.14,88.03,89.75,8671558
CA,2014-12-17,29.21,29.6801,28.83,29.6,3222372
CBG,2014-12-17,32.22,33.194,32.09,33.12,1732068
CBOE,2014-12-17,62.55,62.9,62.13,62.78,669025
CBS,2014-12-17,52.26,53.4,52.17,53.3,5236058
CB,2014-12-17,111.02,112.84,110.9,112.69,2034841
CCI,2014-12-17,75,75.85,74.45,75.11,4307564
CCL,2014-12-17,43.87,44.76,43.53,44.61,9447161
CDNS,2014-12-17,17.73,18.145,17.64,18.09,2443398
CELG,2014-12-17,110.21,113.11,109.16,112.82,4870086
CERN,2014-12-17,60.99,62.61,60.78,62.42,1356685
CFG,2014-12-17,24.22,24.8,24.22,24.56,2160460
CF,2014-12-17,50.142,51.459,49.786,51.352,3604175
CHD,2014-12-17,37.975,38.6262,37.685,38.54,1626984
CHK,2014-12-17,17.61,19.08,17.49,18.68,24269446
CHRW,2014-12-17,71.65,71.94,69.14,71.88,2196084
CHTR,2014-12-17,161.03,163.45,158,162.25,1290578
CINF,2014-12-17,50.31,50.87,49.87,50.74,555424
CI,2014-12-17,100.35,102.24,100.22,101.6,1109095
CLX,2014-12-17,100.56,102.11,100.115,102,1165359
CL,2014-12-17,67.59,69.02,67.53,68.66,3814587
CMA,2014-12-17,44.17,45.07,44.04,45,3033850
CMCSA,2014-12-17,27.37,27.745,27.37,27.6675,25609266
CME,2014-12-17,87.7,89.99,87.56,89.94,1976937
CMG,2014-12-17,635,651.58,635,649.15,338557
CMI,2014-12-17,138.58,140.96,137.97,140.42,2148786
CMS,2014-12-17,33.37,34.0356,33.3,33.93,1486275
CNC,2014-12-17,50.655,52.13,50.3,51.985,1214178
CNP,2014-12-17,21.86,22.53,21.7,22.49,5407964
COF,2014-12-17,78.42,79.62,78.15,79.61,5072484
COG,2014-12-17,30.51,32.1,30.35,31.66,8595119
COL,2014-12-17,82.67,83.72,82.04,83.49,972408
COO,2014-12-17,155.72,159.75,154.46,159.61,517398
COP,2014-12-17,64.14,67.67,64.01,66.94,15364054
COST,2014-12-17,137.31,139.62,136.78,139.33,2428540
COTY,2014-12-17,19.1,19.72,19.1,19.64,1170770
CPB,2014-12-17,42.92,43.57,42.86,43.18,2841310
CRM,2014-12-17,54.19,57.25,54.09,57,9257482
CSCO,2014-12-17,26.62,26.9,26.47,26.81,36617699
CSX,2014-12-17,34.72,35.87,34.35,35.77,7984209
CTAS,2014-12-17,71.5,73.06,71.1001,72.84,1110880
CTL,2014-12-17,37.95,38.8,37.9301,38.69,2894587
CTSH,2014-12-17,51.07,51.27,50.57,51,5197577
CTXS,2014-12-17,59.66,61.46,59.39,61.235,1581245
CVS,2014-12-17,92.82,94.75,92.7,94.17,6912454
CVX,2014-12-17,102.18,106.59,102.01,106.02,13360021
CXO,2014-12-17,84.2,92.79,83.75,91.59,3276517
C,2014-12-17,51.21,52.48,51.11,52.45,26918812
DAL,2014-12-17,45.52,46.41,44.3,46.17,17272394
DE,2014-12-17,87.95,88.98,87.11,88.74,3443337
DFS,2014-12-17,60.58,62.495,60.44,62.42,3939986
DGX,2014-12-17,63.06,63.895,62.76,63.78,1284619
DG,2014-12-17,68.26,71.42,68.03,71.02,6672998
DHI,2014-12-17,23.47,24.23,23.39,24.19,4707216
DHR,2014-12-17,82.27,83.9,81.85,83.68,1135418
DISCA,2014-12-17,33.3,34.34,33.22,34.22,1931625
DISCK,2014-12-17,32.39,33.69,32.25,33.52,1737974
DISH,2014-12-17,68.85,69.94,68.45,69.72,1254335
DIS,2014-12-17,90.36,91.68,90.2,91.38,6890832
DLR,2014-12-17,64.64,65.72,64.0533,65.65,1566247
DLTR,2014-12-17,67.32,68.31,66.845,68.06,1775522
DOV,2014-12-17,68.93,71.555,68.62,71.27,3644787
DPS,2014-12-17,69.83,70.79,69.71,70.51,2071245
DRE,2014-12-17,19.3,19.93,19.3,19.93,3273059
DRI,2014-12-17,57.87,58.34,55.95,57.08,5111382
DTE,2014-12-17,82.3,83.99,82.3,83.75,1167703
DUK,2014-12-17,81.11,81.64,80.36,81.37,3382543
DVA,2014-12-17,72.81,74.61,72.78,74.33,1248302
DVN,2014-12-17,54.72,59.31,54.47,58.47,7364029
D,2014-12-17,72.36,74.09,72.175,73.97,2644725
EA,2014-12-17,45.5,46.5,45.22,46.06,5668136
EBAY,2014-12-17,55.96,56.47,55.67,56.405,10527694
ECL,2014-12-17,102.36,104.597,102.09,104.43,2497303
ED,2014-12-17,64,64.81,63.721,64.78,3116531
EFX,2014-12-17,79.47,79.66,78.34,79.1,1308451
EIX,2014-12-17,63.42,64.24,63.26,63.89,2802574
EL,2014-12-17,73.14,74.48,72.71,74,1659183
EMN,2014-12-17,72.07,73.08,71.7,72.9,3208626
EMR,2014-12-17,59.01,59.96,58.3,59.74,7855001
EOG,2014-12-17,87.61,92.21,86.11,91.14,10269454
EQIX,2014-12-17,220,224.94,218.47,224.67,457355
EQR,2014-12-17,70.63,72.61,70.34,72.27,2409025
EQT,2014-12-17,78.07,80.87,77.9,79.92,1751987
ESRX,2014-12-17,79.36,80.15,78.89,79.94,6292737
ESS,2014-12-17,201.84,205.08,201.43,204.97,474407
ES,2014-12-17,51.25,52,51.15,51.84,2330300
ETFC,2014-12-17,22.39,23.35,22.22,23.255,3703932
ETN,2014-12-17,65.11,65.15,64.1,64.88,4484201
ETR,2014-12-17,86.185,87.76,86.08,87.32,2248478
EW,2014-12-17,62.98,65.005,62.81,64.87,2622882
EXC,2014-12-17,35.63,36.9,35.6,36.58,6012883
EXPD,2014-12-17,43.665,43.85,41.97,43.275,3672191
EXPE,2014-12-17,86.57,87.19,85.29,86.86,2189237
EXR,2014-12-17,57.62,58.66,57.31,58.63,864357
FAST,2014-12-17,45.08,45.52,44.465,45.38,1548773
FBHS,2014-12-17,44,45.17,43.54,45.02,915901
FB,2014-12-17,75.01,76.41,74.9,76.11,29203904
FCX,2014-12-17,21.29,22.24,21.22,22.13,22364904
FDX,2014-12-17,169.79,170,163.57,167.78,8748500
FE,2014-12-17,37.41,38.15,37.28,38.06,2764159
FFIV,2014-12-17,128.5,130.39,127.48,129.95,620280
FISV,2014-12-17,68.67,70.14,68.34,70.05,1222590
FIS,2014-12-17,60.26,61.51,60.04,61.5,1208377
FITB,2014-12-17,19.38,19.64,19.3,19.6,9335504
FLIR,2014-12-17,31.55,32.41,31.203,32.37,925377
FLR,2014-12-17,56,58.12,55.6,57.95,2946873
FLS,2014-12-17,54.9,56.405,53.93,56.3,2838708
FL,2014-12-17,55.98,56.67,55.63,56.33,2746373
FMC,2014-12-17,54.55,56.01,54.35,56,1054314
FOXA,2014-12-17,36.48,37.395,36.31,37.23,11306723
FOX,2014-12-17,35.16,35.96,34.96,35.795,4304945
FRT,2014-12-17,129.68,132.86,128.72,132.82,381486
FTI,2014-12-17,43.59,45.83,43.48,44.32,3957057
F,2014-12-17,14.17,14.52,14.11,14.45,29504188
GD,2014-12-17,136.6,137.8725,135.48,137.23,1954556
GE,2014-12-17,24.61,24.72,24.06,24.66,77589311
GGP,2014-12-17,27.12,27.92,27.095,27.86,6200631
GILD,2014-12-17,100.47,102.74,99.56,102.4,13557556
GIS,2014-12-17,51.53,52.41,51.4,52.19,4644461
GLW,2014-12-17,20.78,21.34,20.63,21.29,9124146
GM,2014-12-17,30.81,31.295,30.64,31.15,13281787
GOOGL,2014-12-17,499.86,509.07,499.11,506.45,3639437
GOOG,2014-12-17,497,507,496.81,504.89,2875281
GPC,2014-12-17,102.86,104.097,102.01,103.9,511798
GPN,2014-12-17,38.745,39.75,38.6,39.605,1587344
GPS,2014-12-17,40.03,40.49,39.71,40.41,2352028
GRMN,2014-12-17,52.29,53.45,51.99,53.38,1521361
GS,2014-12-17,184.11,186.5,183.63,185.03,5074804
GT,2014-12-17,26.75,27.32,26.52,27.23,2941345
GWW,2014-12-17,244.26,245.22,242,244.02,712599
HAL,2014-12-17,38.17,40.09,37.57,39.44,31846759
HAS,2014-12-17,57.22,57.86,56.81,57.37,1357894
HBAN,2014-12-17,10.07,10.23,9.97,10.19,10158256
HBI,2014-12-17,27.0175,27.81,26.9175,27.7225,2067324
HCA,2014-12-17,72.6,73.02,71.68,72.58,3619962
HCN,2014-12-17,74.79,76.8,74.77,76.35,2862579
HCP,2014-12-17,44.62,45.34,44.46,45.19,3555971
HD,2014-12-17,97.59,99.14,97.09,98.94,6096377
HES,2014-12-17,65.93,69.7396,65.85,69.03,6128771
HIG,2014-12-17,40.1,41.11,40,40.96,4592593
HII,2014-12-17,104.9,107.22,103.7801,106.84,232665
HOG,2014-12-17,62.96,63.148,61.59,62.98,2658160
HOLX,2014-12-17,25.75,26.39,25.655,26.37,1312429
HON,2014-12-17,96.4,97.83,95.59,97.66,4921612
HP,2014-12-17,61.5,66.19,61.17,65.02,2595677
HRB,2014-12-17,31.7,33,31.57,32.82,3165487
HRL,2014-12-17,25.17,25.52,25.03,25.435,1612818
HRS,2014-12-17,68.71,70.01,68.38,69.95,562667
HSIC,2014-12-17,66.28,67.075,65.15,67.045,1458308
HST,2014-12-17,23.41,23.87,23.3401,23.86,6607360
HSY,2014-12-17,98.47,100.46,98.01,100.33,1053893
HUM,2014-12-17,141.21,144.47,141.21,143.33,1197698
IBM,2014-12-17,151.52,153.308,151.11,151.93,5139465
ICE,2014-12-17,43.196,44.436,43.024,44.318,4443815
IDXX,2014-12-17,71.99,72.565,71.315,72.25,691446
IFF,2014-12-17,99.22,100.6,98.57,100.49,529257
ILMN,2014-12-17,174.7,181.37,174.01,181.21,1272093
INCY,2014-12-17,72.82,75.64,71.8401,75.58,1062536
INFO,2014-12-17,24.89,25.24,24.75,24.97,219245
INTC,2014-12-17,35.62,36.33,35.33,36.24,31637748
INTU,2014-12-17,92.03,93.2,91.39,92.88,2382837
IPG,2014-12-17,19.3,19.595,19.23,19.58,2966695
IP,2014-12-17,52.5,53.64,52.35,53.46,3150153
IQV,2014-12-17,57.17,58.3,57.11,57.54,1751700
IRM,2014-12-17,37.38,38.78,37.18,38.6,2600142
IR,2014-12-17,60.92,62.16,60.57,61.98,1964307
ISRG,2014-12-17,166.3432,170.8515,165.8398,170.0698,790911
ITW,2014-12-17,92.48,93.485,91.7,93.21,3085835
IT,2014-12-17,83.2,85.28,82.39,85.13,329962
IVZ,2014-12-17,38.45,39.27,38.285,39.24,3565467
JBHT,2014-12-17,82.23,83.24,80.53,83.1,1041104
JCI,2014-12-17,43.5392,43.9162,43.1518,43.822,2727563
JEC,2014-12-17,40.15,41.1,39.83,41.08,2443875
JNJ,2014-12-17,103.27,104.49,102.7,104.07,10207637
JNPR,2014-12-17,21.4,21.565,21.23,21.42,5418813
JPM,2014-12-17,58.57,59.83,58.34,59.77,17856440
JWN,2014-12-17,75,75.93,74.63,75.77,1155368
KEY,2014-12-17,13.18,13.48,13.11,13.43,13781504
KIM,2014-12-17,25.02,25.37,24.9,25.33,6696542
KLAC,2014-12-17,67.02,67.94,66.2185,67.75,1198426
KMB,2014-12-17,112.86,114.23,112.26,113.86,1863838
KMI,2014-12-17,38.43,39.99,38.36,39.89,23025344
KMX,2014-12-17,58.25,60.33,58.155,60.11,2397689
KORS,2014-12-17,76.51,76.8,74.69,75.65,4459241
KO,2014-12-17,40.44,41.76,40.38,41.55,20223938
KR,2014-12-17,30.88,31.285,30.69,31.23,7001614
KSS,2014-12-17,57.49,57.77,57.12,57.64,4692421
KSU,2014-12-17,112.54,115.97,110.92,115.36,1187546
K,2014-12-17,64.45,65.05,63.67,64.84,1615482
LB,2014-12-17,81.66,82.95,81.07,82.74,2193679
LEG,2014-12-17,41.24,42.1899,41.05,42.01,860782
LEN,2014-12-17,40.6863,42.3922,40.598,42.2647,4093155
LH,2014-12-17,101.2,103.98,99.89,103.56,2373200
LKQ,2014-12-17,26.76,27.458,26.74,27.4,1618670
LLL,2014-12-17,121.5,122.5,120.79,121.89,1332791
LLY,2014-12-17,69.56,70.7,69.23,70.28,5516016
LMT,2014-12-17,185.39,185.93,182.405,185.15,1482562
LNC,2014-12-17,54.32,55.725,54.08,55.59,2562714
LNT,2014-12-17,31.5,32.115,31.355,32.08,912142
LOW,2014-12-17,64.45,66.16,64.45,65.95,4808624
LRCX,2014-12-17,77.03,78.36,76.33,78.33,2283692
LUK,2014-12-17,21.08,21.71,21.06,21.65,3124858
LUV,2014-12-17,39.67,40.27,38.73,40.12,12614637
LYB,2014-12-17,72.08,77.11,72,75.6,8663970
L,2014-12-17,39.24,39.88,39.11,39.69,2173830
MAA,2014-12-17,72.56,74.19,72.05,74.15,428420
MAC,2014-12-17,80.27,82.4,80.27,82.37,1254682
MAR,2014-12-17,76.29,77.075,75.62,76.74,2353695
MAS,2014-12-17,23.88,24.535,23.7145,24.43,5992690
MAT,2014-12-17,30.72,30.87,30.42,30.76,3102637
MA,2014-12-17,82.79,84.87,82.4,84.73,6443747
MCD,2014-12-17,88.93,92.05,88.5,91.65,14009957
MCHP,2014-12-17,43.1,43.78,42.68,43.71,2439948
MCK,2014-12-17,202.24,206.43,202.01,205.28,1061871
MCO,2014-12-17,93.83,96.67,93.1,96.67,1883279
MDLZ,2014-12-17,36.07,36.17,35.685,36,11232841
MDT,2014-12-17,71.75,72.7725,71.57,72.67,9054329
MET,2014-12-17,51.01,51.97,50.92,51.79,8706870
MGM,2014-12-17,18.3,18.54,17.25,18.01,53696357
MHK,2014-12-17,147.5,152.09,146.88,151.71,1024199
MKC,2014-12-17,72.07,73.02,71.77,72.98,509541
MLM,2014-12-17,107.13,111.35,106.423,111.26,936115
MMC,2014-12-17,56.5,57.04,56.12,56.99,1950046
MMM,2014-12-17,159.29,160.89,157.78,160.6,3948875
MNST,2014-12-17,35.5933,36.3666,35.1166,36.1866,2705253
MON,2014-12-17,116.84,119,116.84,118.4,2697800
MOS,2014-12-17,44.03,44.69,43.9105,44.36,3417779
MO,2014-12-17,49.54,50.2,49.135,49.94,7948775
MPC,2014-12-17,40.885,42.72,40.61,42.365,7400868
MRK,2014-12-17,57.05,57.8,56.56,57.63,12669862
MRO,2014-12-17,25.41,27.17,25.28,26.67,15846479
MSFT,2014-12-17,45.05,45.945,44.9,45.74,34970865
MSI,2014-12-17,62.44,64.12,62.42,63.99,1915045
MS,2014-12-17,35.81,36.78,35.56,36.73,11918979
MTB,2014-12-17,120.4,121.91,119.91,121.86,1011963
MTD,2014-12-17,279.73,290.51,278.68,290.15,242177
MU,2014-12-17,33.08,33.9,32.5,33.83,19434642
MYL,2014-12-17,53.67,55.36,53.33,55.255,3198664
M,2014-12-17,62.4,62.929,62.08,62.76,4672973
NAVI,2014-12-17,20.94,21.27,20.83,21.26,1731681
NBL,2014-12-17,43.77,48.2,43.77,47.94,6719865
NCLH,2014-12-17,43.99,45.78,43.69,45.76,1901635
NDAQ,2014-12-17,45.99,46.69,45.78,46.53,773829
NEE,2014-12-17,101.32,103.32,100.8599,103.12,2759740
NEM,2014-12-17,17.83,18.58,17.79,18.5,10957470
NFLX,2014-12-17,45.3757,47.8671,45.0772,47.6642,20193047
NFX,2014-12-17,24.01,26.8,23.9664,25.81,6131487
NI,2014-12-17,39.19,40.44,39.15,40.3,3214497
NKE,2014-12-17,46.865,47.38,46.45,47.25,11205120
NLSN,2014-12-17,43.73,44.02,43.44,43.8,4528237
NOC,2014-12-17,144.11,144.8,141.96,143.62,1527039
NOV,2014-12-17,62.37,65.04,62.31,64.02,6257767
NRG,2014-12-17,26.05,27.01,25.96,26.75,5430480
NSC,2014-12-17,102.49,105.59,101.45,105.25,3251431
NTAP,2014-12-17,40.36,40.98,40.23,40.85,2966478
NTRS,2014-12-17,64.88,66.42,64.76,66.36,1017491
NUE,2014-12-17,49.11,49.62,48.27,49.49,3569276
NVDA,2014-12-17,19.74,20.17,19.1,20.14,8639935
NWL,2014-12-17,34.7,35.91,34.64,35.87,2538199
NWSA,2014-12-17,14.63,14.925,14.59,14.89,3573255
NWS,2014-12-17,14.27,14.42,14.17,14.37,1458621
OKE,2014-12-17,44.48,47.76,44.43,47.49,3886624
OMC,2014-12-17,75.11,76.32,74.53,76.24,1653852
ORCL,2014-12-17,41.06,41.63,40.68,41.16,18151008
ORLY,2014-12-17,190.31,192.48,188.36,192.2,599696
OXY,2014-12-17,74.77,78.28,74.72,77.8,8763284
O,2014-12-17,46.68,47.38,46.68,47.3,800801
PAYX,2014-12-17,46.57,47.31,46.2,47.18,2793981
PBCT,2014-12-17,14.58,14.88,14.55,14.83,3668241
PCAR,2014-12-17,66.52,68.14,66.22,68,3898314
PCG,2014-12-17,51.63,52.75,51.63,52.73,3706184
PCLN,2014-12-17,1050.4,1077.85,1043.02,1075.34,894698
PDCO,2014-12-17,47.29,48.04,46.65,47.99,920396
PEG,2014-12-17,40.54,41.77,40.54,41.67,2876319
PEP,2014-12-17,92.79,94.1,92.43,93.72,6196519
PFE,2014-12-17,30.7,31.35,30.58,31.12,24657025
PFG,2014-12-17,49.28,50.28,49.05,50.18,2301125
PGR,2014-12-17,25.84,26.22,25.71,26.18,3923163
PG,2014-12-17,89.56,91.16,89.4,90.7,7415365
PHM,2014-12-17,19.73,20.52,19.69,20.47,5616928
PH,2014-12-17,121.19,123.85,120.54,123.51,2184507
PKG,2014-12-17,76.34,78.11,75.89,77.95,743010
PKI,2014-12-17,41.23,42.45,40.835,42.36,1418845
PLD,2014-12-17,41.52,42.48,41.52,42.38,2888938
PM,2014-12-17,81.81,82.26,81.16,81.85,6673355
PNC,2014-12-17,87.6,89.5099,87.35,89.44,3752926
PNR,2014-12-17,61.12,63.78,61.01,63.71,3224152
PNW,2014-12-17,64.69,66.03,64.55,65.99,769851
PPG,2014-12-17,108.545,111.52,108.345,111.13,1943066
PPL,2014-12-17,34.3,34.96,34.25,34.84,3930636
PRGO,2014-12-17,154.75,159.44,154.55,159.15,1427777
PRU,2014-12-17,85.27,86.76,84.72,86.75,3247136
PSA,2014-12-17,179.87,182.87,178.93,182.87,972587
PSX,2014-12-17,66.78,69.15,66.62,68.36,4530127
PVH,2014-12-17,122.49,123.96,120.7,123.82,858341
PWR,2014-12-17,25.57,26.76,25.3436,26.63,4770074
PXD,2014-12-17,134.88,146.22,134.83,144.8,3887669
PX,2014-12-17,124.15,126.76,123.86,126.48,1119509
QCOM,2014-12-17,70.42,72.37,70.14,72.21,11423442
RCL,2014-12-17,77.63,81.88,77.46,81.84,5383005
REGN,2014-12-17,398.4,411.57,396.13,410.99,675041
REG,2014-12-17,61.7,63.37,61.36,63.36,900917
RE,2014-12-17,167.48,169.13,165.96,168.92,404662
RF,2014-12-17,9.97,10.23,9.92,10.22,21593285
RHI,2014-12-17,56.71,57.67,56,57.62,1018735
RHT,2014-12-17,58.55,59.8,58.1,59.48,2012963
RJF,2014-12-17,54.31,55.72,53.91,55.67,852619
RL,2014-12-17,176.82,179.62,175.2,179.2,808516
RMD,2014-12-17,54.32,55,53.76,54.95,2591726
ROK,2014-12-17,104.96,108.16,104.27,107.93,1988540
ROP,2014-12-17,150.93,152.46,148.15,151.95,720089
ROST,2014-12-17,45.045,45.445,44.575,45.385,3575408
RRC,2014-12-17,58.49,62.73,58.37,61.91,4481236
RSG,2014-12-17,39.2,39.365,38.51,39.31,1912547
RTN,2014-12-17,102.89,103.3999,101.23,102.65,2401142
SBAC,2014-12-17,109.15,111.59,108.75,111.52,1395943
SBUX,2014-12-17,39.565,40.295,39.22,40.2175,10161624
SCG,2014-12-17,57.66,58.81,57.47,58.76,1035642
SCHW,2014-12-17,28.31,29.28,28.12,29.19,14660382
SEE,2014-12-17,41.46,42.1,41.12,41.94,2137394
SHW,2014-12-17,247.44,253.55,245.99,252.33,722591
SIG,2014-12-17,125,127.4,123.91,127.3,649437
SJM,2014-12-17,98.7,100.61,98.5,100.35,457919
SLB,2014-12-17,81.17,84.43,80.25,82.88,13900622
SLG,2014-12-17,118.88,122.28,118.37,122.26,903756
SNA,2014-12-17,132.86,134.42,131.38,134.23,304967
SNI,2014-12-17,76.41,78.21,76.33,77.85,844741
SNPS,2014-12-17,42.31,43.03,42.16,42.97,689151
SO,2014-12-17,47.97,48.35,47.77,48.3,4443401
SPGI,2014-12-17,87.03,88.67,86.7,88.55,1087944
SPG,2014-12-17,180,183.3,179.46,182.98,1356456
SRCL,2014-12-17,127.7,128.5,126.25,128.48,564064
SRE,2014-12-17,105.68,106.995,105.2,106.86,1733283
STI,2014-12-17,40,40.61,39.78,40.55,3908722
STT,2014-12-17,75.44,76.87,75.23,76.86,2216356
STX,2014-12-17,63.29,65.17,63.23,65.01,2533511
STZ,2014-12-17,89.78,93.54,89.34,93.16,1571164
SWKS,2014-12-17,68.63,70.91,67.5,70.82,2825993
SWK,2014-12-17,93.59,94.6,92.87,94.39,1076518
SYF,2014-12-17,28.52,28.99,28.32,28.9,1311935
SYK,2014-12-17,90.96,93.02,90.57,92.83,1563675
SYMC,2014-12-17,25.01,25.305,24.79,25.19,4341775
SYY,2014-12-17,39.78,40.27,39.555,40.12,4238310
TAP,2014-12-17,70.87,73.78,70.81,73.66,1537121
TDG,2014-12-17,191.44,195.27,190.06,194.69,610291
TEL,2014-12-17,61.32,62.02,60.43,61.92,2140688
TGT,2014-12-17,72.88,73.73,72.28,73.57,2979836
TIF,2014-12-17,102.33,104.4,101.18,104.19,1346479
TJX,2014-12-17,65.52,65.74,64.4,65.36,3904657
TMK,2014-12-17,51.82,53.1,51.69,53.02,982630
TMO,2014-12-17,122.3,124.87,121.15,124.77,1886589
TPR,2014-12-17,35.28,35.8701,35.155,35.75,4611926
TRIP,2014-12-17,71.38,72.632,71,72.53,1959996
TROW,2014-12-17,82.15,84.18,81.72,84,1717033
TRV,2014-12-17,103.28,104.49,102.93,104.41,2386733
TSCO,2014-12-17,76.47,77.03,75.62,76.9,1150268
TSN,2014-12-17,39.67,39.9,39.07,39.46,5997474
TSS,2014-12-17,32.27,32.96,32.19,32.93,602556
TWX,2014-12-17,80.71,82.57,80.71,82.28,3934279
TXN,2014-12-17,52.45,53.665,51.96,53.5,8881438
TXT,2014-12-17,39.51,40.78,39.2,40.65,2352873
T,2014-12-17,32.22,32.8,32.16,32.67,28939737
UAA,2014-12-17,33.225,34.66,33.225,34.575,5283246
UAL,2014-12-17,62.07,63.43,59.65,62.85,8608503
UDR,2014-12-17,30.53,31.04,30.39,31.03,1967629
UHS,2014-12-17,104.6,106.07,103.72,105.6,1027772
ULTA,2014-12-17,128.01,131.26,126.71,130.86,592396
UNH,2014-12-17,96.55,99.75,96.17,99.14,6235009
UNM,2014-12-17,32.81,33.46,32.68,33.26,3154296
UNP,2014-12-17,112.44,115.42,111.28,114.92,5537201
UPS,2014-12-17,108.82,109,106.47,108.55,6502216
URI,2014-12-17,99.75,100.24,97,99.19,4814590
USB,2014-12-17,43.44,44,43.26,43.92,7205071
UTX,2014-12-17,113.51,114.34,111.821,113.9,5032075
VAR,2014-12-17,85.54,86.63,84.8,86.08,804561
VFC,2014-12-17,71.55,73.34,71.46,73.13,1607191
VIAB,2014-12-17,72.41,73.81,72.41,73.57,3162013
VLO,2014-12-17,47.14,48.5,46.85,47.79,8219364
VMC,2014-12-17,62.2,64.13,61.8,63.99,1060491
VNO,2014-12-17,111.61,114.68,111.61,114.49,872814
VRSK,2014-12-17,63.28,63.91,62.525,63.75,1062205
VRSN,2014-12-17,55.57,56.44,55.42,56.26,925890
VRTX,2014-12-17,110.37,112.95,108.7,111.85,2554198
VTR,2014-12-17,72.31,73.6187,71.98,73.25,2457029
VZ,2014-12-17,45.4,46.685,45.3,46.44,23696663
V,2014-12-17,63.53,64.89,63.425,64.77,9726832
WAT,2014-12-17,111.48,113.92,111,113.35,521625
WBA,2014-12-17,72.43,73.15,71.4601,71.99,7129096
WDC,2014-12-17,104.84,108.86,104.84,107.95,2335174
WEC,2014-12-17,50.36,51.5,50.09,51.19,2015271
WFC,2014-12-17,53.04,53.85,52.94,53.79,19782576
WHR,2014-12-17,174.43,189.715,172.85,188.93,3201058
WMB,2014-12-17,42.01,43.98,41.91,43.63,20588423
WMT,2014-12-17,83.28,84.26,82.95,84.23,6641024
WM,2014-12-17,49.27,49.58,48.53,49.55,3370441
WU,2014-12-17,16.98,17.53,16.96,17.47,5493568
WYNN,2014-12-17,137.82,139.24,133.58,138.97,4298558
WYN,2014-12-17,81.98,83.21,81.43,82.9,1103604
WY,2014-12-17,34.81,35.25,34.7,35.01,5149575
XEC,2014-12-17,101.43,109.6,101.14,106.82,1871546
XEL,2014-12-17,34.31,34.93,34.25,34.75,3357456
XLNX,2014-12-17,43.85,43.99,42.72,43.42,12579715
XL,2014-12-17,33.87,33.97,32.88,33.66,9585775
XOM,2014-12-17,87.24,89.9,87.15,89.02,23323043
XRAY,2014-12-17,53,53.43,52.37,53.19,1194586
XRX,2014-12-17,53.56,54.036,53.24,53.84,1706241
XYL,2014-12-17,36.23,37,35.69,36.91,1241837
YUM,2014-12-17,69.31,70.67,69.2,70.6,5411318
ZBH,2014-12-17,109.61,112.13,109.13,111.92,926323
ZION,2014-12-17,26.81,27.495,26.73,27.45,3567571
ZTS,2014-12-17,41.08,41.43,40.83,41.13,7628313
AAL,2014-12-18,48.56,50.93,47.5,50.14,16945321
AAPL,2014-12-18,111.87,112.65,110.66,112.65,59006218
AAP,2014-12-18,161.05,161.56,159.29,160.74,505296
ABBV,2014-12-18,67.86,68.01,67.2,67.92,7184735
ABC,2014-12-18,91.12,91.39,90.43,91.28,2160743
ABT,2014-12-18,44.71,45.79,44.44,45.77,6703688
ACN,2014-12-18,88.12,90.99,87.79,89.74,8918390
ADBE,2014-12-18,75.41,75.54,74.6,74.89,6913456
ADI,2014-12-18,56.82,57.06,56.02,57.06,2337551
ADM,2014-12-18,50.25,51.21,50.215,51.16,4828603
ADP,2014-12-18,85.87,85.94,85.03,85.68,3535524
ADSK,2014-12-18,57.92,59.47,57.38,59.46,2267091
ADS,2014-12-18,286.01,290.23,283.176,290.18,640902
AEE,2014-12-18,44.13,45.055,43.94,45.01,1720022
AEP,2014-12-18,59.03,59.99,58.82,59.98,2622714
AES,2014-12-18,13.25,13.31,13.03,13.21,7685225
AET,2014-12-18,88.39,90.13,87.88,90.13,2643457
AFL,2014-12-18,59.75,60.32,59.5,60.32,2400337
AGN,2014-12-18,264.7,268.37,262.19,263.75,3315503
AIG,2014-12-18,54.68,55.01,54.37,55.01,8562209
AIV,2014-12-18,36.29,36.8,36.14,36.8,964426
AIZ,2014-12-18,67.19,67.71,66.53,67.71,486861
AJG,2014-12-18,47.37,47.5,47.15,47.43,979334
AKAM,2014-12-18,62.25,62.6,61.82,62.5,1455069
ALB,2014-12-18,58.01,58.84,57.5,58.84,1300161
ALGN,2014-12-18,56.44,56.64,55.55,56.1,494833
ALK,2014-12-18,56.25,56.62,55.42,56.34,1125278
ALLE,2014-12-18,54.81,54.98,54.28,54.95,504656
ALL,2014-12-18,69.17,69.79,68.84,69.79,2979948
ALXN,2014-12-18,185.89,189.01,184,188.96,1291520
AMAT,2014-12-18,24.87,25.02,24.58,25.01,18581776
AMD,2014-12-18,2.58,2.59,2.54,2.55,12423873
AME,2014-12-18,50.81,52.32,50.48,52.29,2425783
AMGN,2014-12-18,166.1,168.59,164.58,168.48,3511800
AMG,2014-12-18,206.7,212.26,206,212.13,571348
AMP,2014-12-18,130.95,134.43,129.81,134.32,1229411
AMT,2014-12-18,97.92,98.61,97.44,98.58,2276779
AMZN,2014-12-18,304.01,304.5,293.25,297.73,7738067
ANDV,2014-12-18,76.01,76.35,69.05,71.38,7255571
ANSS,2014-12-18,82.87,83.38,82.105,83.34,339992
ANTM,2014-12-18,125.76,127.83,124.29,127.71,1670597
AON,2014-12-18,96.62,96.95,95.83,96.7,2547886
AOS,2014-12-18,27.4,27.545,27.15,27.515,661140
APA,2014-12-18,62.32,62.6,59.56,62.15,7964538
APC,2014-12-18,80.98,81.98,77.9,81.01,9704179
APD,2014-12-18,142.63,144.69,142.4,144.45,2255844
APH,2014-12-18,53.27,54.39,53.06,54.39,1721592
ARE,2014-12-18,89.12,89.27,88.5,88.86,368511
ARNC,2014-12-18,46.44,47.37,46.08,47.34,9817795
ATVI,2014-12-18,20.05,20.08,19.625,20.04,7861069
AVB,2014-12-18,165.75,166.62,164.99,165.89,942944
AVGO,2014-12-18,100.9,102,100,101.65,3328086
AVY,2014-12-18,50.74,51.09,50.3,51.08,1409016
AWK,2014-12-18,52.1,52.95,51.9,52.95,763782
AXP,2014-12-18,91.7,93.21,91.49,93.17,4554192
AYI,2014-12-18,134.23,137.34,133.5,137.17,309747
AZO,2014-12-18,606.77,616.11,600.12,615.48,340263
A,2014-12-18,40.48,40.8,40.11,40.7,3104066
BAC,2014-12-18,17.47,17.53,17.34,17.53,79333998
BAX,2014-12-18,73.19,74.08,72.9,74.07,2688045
BA,2014-12-18,127.13,127.35,124.77,125.67,6485926
BBT,2014-12-18,38.02,38.35,37.84,38.32,5733808
BBY,2014-12-18,37.97,38.87,37.83,38.48,5846025
BDX,2014-12-18,138.24,140.44,137.56,140.43,1612076
BEN,2014-12-18,55.35,56.1,55.05,56.09,1925474
BF.B,2014-12-18,43.975,44.39,43.945,44.39,1511316
BIIB,2014-12-18,339.36,353.7,337.71,353.7,2401811
BK,2014-12-18,40.84,41.11,40.65,41.11,5469596
BLK,2014-12-18,355.13,358.85,351.53,358.84,579673
BLL,2014-12-18,33.15,33.915,33.085,33.915,1951250
BMY,2014-12-18,59.96,60.79,59.57,60.79,6976010
BRK.B,2014-12-18,151.16,152.74,150.15,152.67,7867100
BSX,2014-12-18,13.18,13.3,13.06,13.26,11673375
BWA,2014-12-18,53.35,53.61,52.68,53.61,1757705
BXP,2014-12-18,132.98,134.12,132.1401,134.1,859633
CAG,2014-12-18,35.6,36.6,35.0701,36.58,6396419
CAH,2014-12-18,81.22,82.41,80.85,82.41,1642341
CAT,2014-12-18,91.89,91.89,90.55,91.69,8344394
CA,2014-12-18,30.16,30.64,30.105,30.55,3309037
CBG,2014-12-18,33.55,34.36,33.51,34.35,2344961
CBOE,2014-12-18,63.25,64.49,62.94,64.47,571633
CBS,2014-12-18,54.06,54.6,53.785,54.6,6882353
CB,2014-12-18,113.67,114.54,113.23,114.54,1632926
CCI,2014-12-18,75.62,76.95,75.51,76.53,5420953
CCL,2014-12-18,44.94,44.98,44.17,44.5,7754898
CDNS,2014-12-18,18.31,18.71,18.26,18.7,2920446
CELG,2014-12-18,115.2,116.5017,114.56,116.48,6100915
CERN,2014-12-18,63.36,63.76,63.03,63.73,1660332
CFG,2014-12-18,24.75,25.14,24.68,25.08,1768470
CF,2014-12-18,52.06,52.19,51.036,51.872,2969270
CHD,2014-12-18,38.83,39.21,38.58,39.19,1118332
CHK,2014-12-18,19.81,19.92,18.48,19.14,17944005
CHRW,2014-12-18,72.64,74.15,72.21,74.07,1424935
CHTR,2014-12-18,163.44,165.41,161.19,162.3,1165230
CINF,2014-12-18,50.9,51.53,50.9,51.51,701094
CI,2014-12-18,102.75,104.58,102.36,104.58,1236769
CLX,2014-12-18,102.8,103.83,102.12,103.82,1040808
CL,2014-12-18,69.4,69.48,68.6125,69.48,4104945
CMA,2014-12-18,45.94,46.59,45.7,46.37,2930058
CMCSA,2014-12-18,27.7,28.27,27.49,28.145,34911906
CME,2014-12-18,90.06,92.3,90.03,92.28,2187136
CMG,2014-12-18,655.49,658.5,645.86,655.6,320162
CMI,2014-12-18,143.83,144.04,141.2,144,2397234
CMS,2014-12-18,34.02,34.55,33.89,34.55,1586509
CNC,2014-12-18,52.94,53.58,52.31,53.575,1406274
CNP,2014-12-18,22.55,23,22.49,23,4709004
COF,2014-12-18,80.34,82.17,80.33,82.16,4340286
COG,2014-12-18,32.83,33.08,31.21,32.44,8923851
COL,2014-12-18,84.44,85.2,84.17,84.91,1489529
COO,2014-12-18,161.83,162.28,159.92,162.28,471559
COP,2014-12-18,69.22,69.84,66.66,69.75,15948472
COST,2014-12-18,140.18,141.56,139.29,141.56,2903401
COTY,2014-12-18,19.78,20.06,19.73,20.04,1425769
CPB,2014-12-18,43.57,44.05,43.47,44.05,2408541
CRM,2014-12-18,58.49,59.58,58.31,59.33,11006510
CSCO,2014-12-18,27.04,27.66,27.04,27.65,34927682
CSX,2014-12-18,36.35,36.65,35.91,36.06,10018273
CTAS,2014-12-18,73.83,74.66,73.1,74.49,1576267
CTL,2014-12-18,39,39.49,38.75,39.48,3127366
CTSH,2014-12-18,52.05,53.45,51.68,53.45,5081955
CTXS,2014-12-18,62.08,63.3,61.95,63.29,1809293
CVS,2014-12-18,95.07,95.53,94.14,95.52,5929409
CVX,2014-12-18,108.01,109.03,105.49,109.03,13533046
CXO,2014-12-18,95.26,95.89,91.78,93.97,2728240
C,2014-12-18,53.4,54.1,53.13,54.1,23478107
DAL,2014-12-18,46.4,46.95,45.68,46.77,12578445
DE,2014-12-18,89.86,90,89.0699,89.54,2876186
DFS,2014-12-18,63.36,65.06,63.23,65.01,5198032
DGX,2014-12-18,63.93,65.56,63.93,65.56,1317361
DG,2014-12-18,71.75,71.75,70.6,71.29,3270754
DHI,2014-12-18,24.48,24.6,24.12,24.47,4066778
DHR,2014-12-18,86,86,84.7303,86,3342838
DISCA,2014-12-18,34.68,35.45,34.47,35.41,3520897
DISCK,2014-12-18,33.98,34.59,33.62,34.57,2107549
DISH,2014-12-18,70.96,73.6,70.96,72.39,2938578
DIS,2014-12-18,92.19,92.61,91.86,92.61,9387548
DLR,2014-12-18,66.11,66.48,65.55,66.44,991552
DLTR,2014-12-18,68.88,69.15,68.56,69.11,2055755
DOV,2014-12-18,72.66,73.37,71.53,72.13,3291303
DPS,2014-12-18,71.29,72.31,70.73,72.31,2347624
DRE,2014-12-18,20.05,20.17,19.89,20.17,3565109
DRI,2014-12-18,57.5,57.73,57.135,57.72,1928600
DTE,2014-12-18,83.86,85.48,83.47,85.48,828031
DUK,2014-12-18,81.38,83.01,81.2,83.01,4349680
DVA,2014-12-18,75.15,75.22,74.71,75.2,1097631
DVN,2014-12-18,60.34,60.72,57.82,60.29,6041360
D,2014-12-18,74.24,75.34,73.78,75.33,2756164
EA,2014-12-18,46.17,47.26,46.17,47.24,6805086
EBAY,2014-12-18,57.01,57.53,56.88,57.53,9036555
ECL,2014-12-18,105.42,106.17,104.49,105.29,2203788
ED,2014-12-18,64.8,65.56,64.55,65.56,2653404
EFX,2014-12-18,79.95,81.08,79.68,81.04,725408
EIX,2014-12-18,64.05,64.84,63.81,64.78,2694136
EL,2014-12-18,74.82,75.78,74.53,75.78,1782746
EMN,2014-12-18,73.59,74.81,73.05,74.78,1753781
EMR,2014-12-18,60.61,62,60.61,62,5488695
EOG,2014-12-18,93.83,94.39,88.9,92.45,8888550
EQIX,2014-12-18,229.01,231.22,227.18,228.2,1052673
EQR,2014-12-18,72.58,72.98,72.21,72.97,1346054
EQT,2014-12-18,81.79,82.52,79.21,82.5,2092980
ESRX,2014-12-18,80.8,80.88,79.85,80.48,4539452
ESS,2014-12-18,204.86,208.25,204.8,208.25,454213
ES,2014-12-18,52.13,52.89,51.76,52.87,2076300
ETFC,2014-12-18,23.67,23.94,23.36,23.94,2709117
ETN,2014-12-18,65.82,67.46,65.82,67.45,3147917
ETR,2014-12-18,87.34,88.71,87.08,88.7,1627491
EW,2014-12-18,65.48,65.715,64.945,65.7,2588702
EXC,2014-12-18,36.7,37.53,36.49,37.53,7032972
EXPD,2014-12-18,43.65,43.76,43.38,43.71,1476631
EXPE,2014-12-18,87.6,88.3,87.15,87.79,1751855
EXR,2014-12-18,59.04,59.25,58.38,58.95,1132148
FAST,2014-12-18,46.09,46.58,45.34,46.58,1687580
FBHS,2014-12-18,45.62,45.72,44.82,45.54,754729
FB,2014-12-18,76.89,78.4,76.51,78.4,34222081
FCX,2014-12-18,22.59,22.83,22.161,22.82,21206746
FDX,2014-12-18,170.95,174.38,170,174.38,3802954
FE,2014-12-18,38.1,38.84,37.99,38.79,2919444
FFIV,2014-12-18,132.56,132.85,130.78,132.84,596547
FISV,2014-12-18,70.91,71.69,70.01,71.69,1411456
FIS,2014-12-18,62.15,63.6,61.97,63.59,1371572
FITB,2014-12-18,19.82,20.09,19.66,20.09,9608103
FLIR,2014-12-18,32.89,33.08,32.34,33.08,692781
FLR,2014-12-18,59.08,59.71,58.34,59.58,3221549
FLS,2014-12-18,57.29,57.94,56.61,57.87,2351903
FL,2014-12-18,57.03,57.88,56.53,57.88,2271505
FMC,2014-12-18,57.71,57.72,55.392,56.5,1805721
FOXA,2014-12-18,37.53,37.825,37.33,37.75,16157668
FOX,2014-12-18,35.96,36.4,35.92,36.4,2961407
FRT,2014-12-18,133.31,135.25,133.08,135.21,414892
FTI,2014-12-18,46.489,46.49,43.87,45.16,3428537
F,2014-12-18,14.7,14.81,14.51,14.81,35542480
GD,2014-12-18,138.72,140.25,138.72,139.82,3154527
GE,2014-12-18,25.13,25.15,24.68,25.14,52044711
GGP,2014-12-18,28.1,28.16,27.78,28.16,3421710
GILD,2014-12-18,104.475,105.71,103.66,105.54,14285619
GIS,2014-12-18,52.5,53.53,52.46,53.51,4622050
GLW,2014-12-18,21.85,22.19,21.71,22.18,14379101
GM,2014-12-18,31.64,31.75,31.17,31.75,14112031
GOOGL,2014-12-18,515.99,516.25,506.56,514.62,3876732
GOOG,2014-12-18,512.95,513.87,504.7,511.1,2918730
GPC,2014-12-18,105.12,105.47,104.31,105.47,764345
GPN,2014-12-18,40.09,40.62,39.88,40.575,1114382
GPS,2014-12-18,41,41.05,40.31,41.01,2903493
GRMN,2014-12-18,53.95,54.37,53.7,54.37,1597538
GS,2014-12-18,188,191.66,187.81,191.61,4209608
GT,2014-12-18,27.59,27.8,27.36,27.76,3835019
GWW,2014-12-18,246.24,252.3,246.24,252.23,568711
HAL,2014-12-18,40.81,40.84,38.5,39.23,30803943
HAS,2014-12-18,58.06,58.37,57.5801,58.36,1075832
HBAN,2014-12-18,10.34,10.47,10.27,10.465,11372178
HBI,2014-12-18,28.11,28.555,27.8875,28.545,2444108
HCA,2014-12-18,73.99,74.29,73.37,74.22,2755182
HCN,2014-12-18,76.77,77.08,75.18,76.26,3551426
HCP,2014-12-18,45.38,45.38,44.59,44.9,3941522
HD,2014-12-18,100.34,100.69,99.3,100.67,6593962
HES,2014-12-18,71.31,71.52,68.64,70.55,4934722
HIG,2014-12-18,41.45,41.94,41.31,41.94,3821114
HII,2014-12-18,107.34,110.28,106.93,110.23,276915
HOG,2014-12-18,63.7,64.45,63.08,64.43,1780071
HOLX,2014-12-18,26.91,26.98,26.49,26.955,1482339
HON,2014-12-18,98.96,100.63,98.67,100.63,3657079
HP,2014-12-18,67.49,68.042,64.75,66.43,2198606
HRB,2014-12-18,33.22,33.53,32.89,33.5,2537527
HRL,2014-12-18,25.685,26.045,25.63,26.015,1719780
HRS,2014-12-18,70.72,71.53,70.65,71.49,748113
HSIC,2014-12-18,68.015,68.315,67.215,67.9,1102938
HST,2014-12-18,24.12,24.19,23.59,23.88,6578710
HSY,2014-12-18,100.8,103.78,100.8,103.78,1656290
HUM,2014-12-18,144.81,149.09,143.37,149.07,1393797
IBM,2014-12-18,153.58,157.68,153.3,157.68,7302356
ICE,2014-12-18,44.452,44.802,44.336,44.798,3213390
IDXX,2014-12-18,73.055,74.005,72.3075,73.99,578006
IFF,2014-12-18,102.17,102.53,101.34,102.53,441017
ILMN,2014-12-18,184.13,187.46,183.14,187.29,1405143
INCY,2014-12-18,76.36,77.85,75.88,77.05,1173524
INFO,2014-12-18,25.04,25.39,25,25.32,537167
INTC,2014-12-18,36.75,37.02,36.43,37.02,32128124
INTU,2014-12-18,92.8,94.48,92.09,94.48,3064749
IPG,2014-12-18,19.82,19.91,19.65,19.89,2650760
IP,2014-12-18,54.19,54.38,53.8,54.15,2940867
IQV,2014-12-18,58.57,59.49,57.43,59.38,1267277
IRM,2014-12-18,39.01,40.28,38.941,40.27,2294403
IR,2014-12-18,62.98,63.54,62.28,63.52,1462859
ISRG,2014-12-18,171.5965,174.5032,170.3332,174.5032,808434
ITW,2014-12-18,94.47,95.44,94.09,95.44,1685126
IT,2014-12-18,85.87,87.43,85.64,87.4,249631
IVZ,2014-12-18,39.86,40.48,39.52,40.46,4791188
JBHT,2014-12-18,84,84.5,82.8,84.38,789966
JCI,2014-12-18,44.6387,45.0366,44.3351,45.0366,2214238
JEC,2014-12-18,41.82,42.25,41.44,42.24,1211144
JNJ,2014-12-18,105.62,106.82,104.74,106.81,11756825
JNPR,2014-12-18,21.69,21.91,21.68,21.9,3909737
JPM,2014-12-18,60.64,61.48,60.44,61.48,18173357
JWN,2014-12-18,77.03,77.58,76.22,77.52,1080358
KEY,2014-12-18,13.6,13.81,13.575,13.81,9273108
KIM,2014-12-18,25.49,25.53,25.2,25.5,5789423
KLAC,2014-12-18,68.67,69.58,68.07,69.58,1160376
KMB,2014-12-18,114.86,115.41,113.94,115.41,2320792
KMI,2014-12-18,40.56,40.75,39.56,40.56,21714624
KMX,2014-12-18,60.42,60.545,59.22,60.53,3831629
KORS,2014-12-18,76.43,76.69,73.39,74.29,5661903
KO,2014-12-18,41.86,42.39,41.75,42.39,18030716
KR,2014-12-18,31.545,31.825,31.4,31.82,6272422
KSS,2014-12-18,58.31,59.585,57.9,59.45,3267044
KSU,2014-12-18,117.27,118.02,115.83,118.02,1120749
K,2014-12-18,65.39,66.05,65.39,66.02,1817803
LB,2014-12-18,83.56,84.66,83.07,84.52,1572223
LEG,2014-12-18,42.36,42.4899,42.065,42.3,1179312
LEN,2014-12-18,42.9314,42.9314,41.8922,42.8235,2973704
LH,2014-12-18,103.71,106.5,103.71,106.44,2071318
LKQ,2014-12-18,27.82,27.98,27.29,27.51,1418128
LLL,2014-12-18,123.67,126.09,123.34,126.05,1060132
LLY,2014-12-18,71.2,72.48,70.91,72.45,5875562
LMT,2014-12-18,187.55,191.72,186.04,191.64,1670454
LNC,2014-12-18,56.4,57.57,56.3,57.56,1862328
LNT,2014-12-18,32.275,32.725,31.995,32.725,939694
LOW,2014-12-18,66.7,66.865,65.89,66.62,6990367
LRCX,2014-12-18,80.56,80.98,79.275,80.82,1802551
LUK,2014-12-18,21.98,22.24,21.935,22.11,2773457
LUV,2014-12-18,40.32,40.7647,39.74,40.62,8656577
LYB,2014-12-18,80.87,81.21,76.85,79.26,9716195
L,2014-12-18,40.15,41.03,39.92,41.03,2372202
MAA,2014-12-18,74.51,74.77,73.95,74.51,274772
MAC,2014-12-18,82.21,82.88,81.77,82.84,1049709
MAR,2014-12-18,77.64,77.8799,76.91,77.35,2353380
MAS,2014-12-18,24.83,25.1,24.67,25.07,4945933
MAT,2014-12-18,31.03,31.19,30.82,31.19,3664598
MA,2014-12-18,86.12,86.92,85.3994,86.92,6442059
MCD,2014-12-18,92.28,93.74,91.65,93.67,11277129
MCHP,2014-12-18,44.67,45.42,44.12,45.16,2233781
MCK,2014-12-18,207.75,211.97,207.08,211.97,1062632
MCO,2014-12-18,98.01,98.03,96.83,97.75,1210541
MDLZ,2014-12-18,36.42,36.74,36.17,36.58,15582929
MDT,2014-12-18,73.73,74.68,73.4,74.63,7014837
MET,2014-12-18,52.52,54.03,52.49,54.03,10064183
MGM,2014-12-18,18.43,19.46,18.42,19.4,26862455
MHK,2014-12-18,153.95,154.16,152.204,153.92,895795
MKC,2014-12-18,73.5,74.28,73.35,74.28,669128
MLM,2014-12-18,111.73,115.44,111.73,115.4,940583
MMC,2014-12-18,57.61,57.83,57.29,57.83,2486695
MMM,2014-12-18,162.4,165.3,162,165.3,3359781
MNST,2014-12-18,36.65,37.3766,36.2533,37.3766,3340641
MON,2014-12-18,120,120.11,118.21,119.59,3641874
MOS,2014-12-18,44.93,45.22,44.17,45.21,3725357
MO,2014-12-18,50.43,51.27,50.05,51.27,7566533
MPC,2014-12-18,43.085,43.19,40.791,42.015,6876438
MRK,2014-12-18,58.59,58.98,58.09,58.98,13359439
MRO,2014-12-18,28.46,28.49,26.8126,27.56,19714331
MSFT,2014-12-18,46.58,47.52,46.3386,47.52,40105550
MSI,2014-12-18,64.74,65.12,64.4,65.11,1844670
MS,2014-12-18,37.39,38.1,37.28,38.1,12773120
MTB,2014-12-18,123.35,124.39,123.19,124.34,951216
MTD,2014-12-18,288.5,296.06,288.5,295.82,135546
MU,2014-12-18,34.62,34.79,34.05,34.45,18200620
MYL,2014-12-18,55.95,56.85,55.79,56.83,3611527
M,2014-12-18,63.56,64.1,63.06,64.07,3967107
NAVI,2014-12-18,21.39,21.58,21.22,21.5,1684515
NBL,2014-12-18,49.4,49.98,47.68,49.42,5930689
NCLH,2014-12-18,46.01,46.37,45.3363,45.95,2402670
NDAQ,2014-12-18,47.02,47.86,46.63,47.86,775201
NEE,2014-12-18,104.04,105.47,103.2,105.45,2206600
NEM,2014-12-18,18.77,19.43,18.65,19.39,10238695
NFLX,2014-12-18,48.4,48.9285,47.2328,47.7742,15639365
NFX,2014-12-18,26.89,27.465,25.29,26.23,4674122
NI,2014-12-18,40.63,41.58,40.38,41.57,2076786
NKE,2014-12-18,48.135,48.54,47.53,48.54,18960746
NLSN,2014-12-18,44.52,44.62,44.13,44.52,5078766
NOC,2014-12-18,145.33,148.59,145.3,148.55,1410629
NOV,2014-12-18,65.69,65.88,63.77,65.27,4923044
NRG,2014-12-18,26.97,27.79,26.97,27.76,5409622
NSC,2014-12-18,106.78,109,106.67,108.98,3755740
NTAP,2014-12-18,41.48,42.77,41.01,42.72,3756254
NTRS,2014-12-18,67.19,68.03,67.07,68.03,1153760
NUE,2014-12-18,50.23,50.34,49,49.38,3746339
NVDA,2014-12-18,20.39,20.63,20.03,20.22,5653939
NWL,2014-12-18,36.29,36.96,35.995,36.96,2402565
NWSA,2014-12-18,15.13,15.34,14.94,15.02,4005598
NWS,2014-12-18,14.56,14.65,14.42,14.48,1226422
OKE,2014-12-18,48.21,49.28,47.635,49.22,4284717
OMC,2014-12-18,77.24,77.39,76.185,77.04,2170901
ORCL,2014-12-18,43.83,45.37,43.57,45.35,54495641
ORLY,2014-12-18,194.19,194.73,191.02,193.58,951147
OXY,2014-12-18,79.62,79.99,77.08,79.17,8062147
O,2014-12-18,48.01,48.01,47.65,48.01,1761507
PAYX,2014-12-18,47.4,47.75,47.13,47.75,4181788
PBCT,2014-12-18,14.94,14.98,14.75,14.92,4364045
PCAR,2014-12-18,68.94,69.54,68.4,69.54,2601548
PCG,2014-12-18,52.77,53.45,52.51,53.45,2903975
PCLN,2014-12-18,1088.92,1108.99,1088.14,1104.58,1230324
PDCO,2014-12-18,48.39,48.76,48.05,48.76,607710
PEG,2014-12-18,41.94,42.28,41.68,42.27,3181370
PEP,2014-12-18,94.71,95.41,93.74,95.36,8122804
PFE,2014-12-18,31.52,32,31.42,31.97,35926961
PFG,2014-12-18,50.97,52.27,50.72,52.26,2249646
PGR,2014-12-18,26.44,26.76,26.27,26.76,3960070
PG,2014-12-18,91.01,92,90.55,92,8724454
PHM,2014-12-18,20.72,20.95,20.42,20.93,4771068
PH,2014-12-18,125.78,126.68,123.64,126.67,2057161
PKG,2014-12-18,78.94,79.34,78.43,79.32,891650
PKI,2014-12-18,42.85,43.13,42.53,43.12,1165803
PLD,2014-12-18,42.62,42.79,42.35,42.64,2942701
PM,2014-12-18,82.7,84.05,82.39,84.02,6701820
PNC,2014-12-18,90.78,92.36,90.48,92.36,4160615
PNR,2014-12-18,64.75,65.12,62.96,65.04,2567296
PNW,2014-12-18,66.15,67.31,65.79,67.29,731411
PPG,2014-12-18,112.215,113.55,111.455,113.505,1510190
PPL,2014-12-18,35.07,35.8701,34.93,35.86,5208962
PRGO,2014-12-18,158.46,164.92,158.39,164.85,1615511
PRU,2014-12-18,87.75,89.94,87.75,89.93,3417190
PSA,2014-12-18,184.47,185.41,182.56,185.34,705426
PSX,2014-12-18,69.9,70.3,66.83,69.03,5258512
PVH,2014-12-18,124.86,124.94,123.14,124.88,943206
PWR,2014-12-18,27.19,27.74,26.9201,27.13,3848591
PXD,2014-12-18,149.48,151.5,143.27,147.94,3418667
PX,2014-12-18,127.25,130.47,127.05,130.45,1656919
QCOM,2014-12-18,73.28,73.36,72.61,73.36,8864577
RCL,2014-12-18,80.81,81.69,77.94,79.35,5329312
REGN,2014-12-18,415.49,424.44,412.3956,423.79,733769
REG,2014-12-18,63.67,64.43,63.41,64.43,826506
RE,2014-12-18,169.94,171.74,168.44,171.74,354335
RF,2014-12-18,10.31,10.45,10.3,10.44,19974155
RHI,2014-12-18,58.61,58.99,58.26,58.99,847407
RHT,2014-12-18,60.69,61.75,60.34,61.5,4581110
RJF,2014-12-18,55.92,56.77,55.8,56.65,806554
RL,2014-12-18,181,181.819,179.21,180.59,827801
RMD,2014-12-18,55.12,56.42,55.03,55.92,1339010
ROK,2014-12-18,109.69,111.47,109.32,111.44,1587149
ROP,2014-12-18,154.23,157.64,153.67,157.59,493235
ROST,2014-12-18,46.06,46.355,45.415,46.355,2847818
RRC,2014-12-18,63.81,64.28,57.94,60.09,5369204
RSG,2014-12-18,39.73,40.46,39.615,40.46,2720538
RTN,2014-12-18,103.35,106.06,103.35,106.01,1793204
SBAC,2014-12-18,112.29,114.43,111.9901,113.64,1142673
SBUX,2014-12-18,40.775,40.82,39.63,40.015,17582942
SCG,2014-12-18,58.99,59.77,58.65,59.75,859925
SCHW,2014-12-18,29.82,30.15,29.57,30.01,8087077
SEE,2014-12-18,42.69,42.89,41.79,42.28,2311714
SHW,2014-12-18,253.57,257.11,253.1,257.11,633280
SIG,2014-12-18,128.93,129.84,127.96,129.74,471517
SJM,2014-12-18,101.51,102.63,100.86,102.61,732770
SLB,2014-12-18,85.25,85.52,82.07,84.23,13255256
SLG,2014-12-18,123,123.6,122.3,123.1,815261
SNA,2014-12-18,136.37,136.96,135.31,136.95,396127
SNI,2014-12-18,78.54,78.85,77.67,78.84,1252668
SNPS,2014-12-18,43.5,44.13,43.45,44.12,765094
SO,2014-12-18,48.32,49,48.1,49,4911802
SPGI,2014-12-18,89.91,90.84,89.53,90.84,1265869
SPG,2014-12-18,184.29,185.51,183,185.47,1292562
SRCL,2014-12-18,130.11,132.5,129.73,132.5,610446
SRE,2014-12-18,107.12,109.96,106.86,109.94,1305902
STI,2014-12-18,41.04,41.71,41.03,41.71,3775775
STT,2014-12-18,77.79,79.47,77.79,79.47,2348151
STX,2014-12-18,66.17,67.61,65.99,67.61,3218920
STZ,2014-12-18,94.28,95.41,93.89,95.41,1221270
SWKS,2014-12-18,73,73.19,71.85,73.19,3716366
SWK,2014-12-18,95.53,96.42,95.16,96.41,1088632
SYF,2014-12-18,29.38,29.88,28.94,29.75,1015666
SYK,2014-12-18,93.97,95.85,93.61,95.83,1727169
SYMC,2014-12-18,25.54,25.74,25.32,25.74,5544004
SYY,2014-12-18,40.48,40.74,40.29,40.74,4723032
TAP,2014-12-18,74.62,76.65,74.51,76.65,1445455
TDG,2014-12-18,195.57,198.39,194.65,196.33,675145
TEL,2014-12-18,62.74,63.78,62.47,63.71,1786214
TGT,2014-12-18,74.3,74.99,73.72,74.64,7823752
TIF,2014-12-18,102.97,105.51,102.97,103.62,1665834
TJX,2014-12-18,66.12,67.1,65.42,67.08,4581827
TMK,2014-12-18,53.62,54.44,53.46,54.44,1119896
TMO,2014-12-18,125.86,127.54,125.2,127.52,1736481
TPR,2014-12-18,36.27,36.62,36.11,36.43,5459168
TRIP,2014-12-18,73.13,75.09,73.07,75.07,1843522
TROW,2014-12-18,85.25,86.4,84.69,86.39,1977185
TRV,2014-12-18,105.41,105.95,104.7,105.95,2225349
TSCO,2014-12-18,77.77,78.2,76.895,77.5,1477416
TSN,2014-12-18,39.89,39.95,38.25,39.72,9242713
TSS,2014-12-18,33.29,34.08,33.13,34.06,1069549
TWX,2014-12-18,83.22,84.43,82.51,84.38,3812450
TXN,2014-12-18,54.51,54.53,54,54.47,8119916
TXT,2014-12-18,41.37,42.01,41.35,41.99,1909294
T,2014-12-18,33.02,33.51,32.85,33.51,37622694
UAA,2014-12-18,35.12,35.49,34.79,35.47,5285110
UAL,2014-12-18,63.52,64.6,62,64.25,5512860
UDR,2014-12-18,31.18,31.3,30.98,31.07,1554488
UHS,2014-12-18,106.77,109.67,106.6,109.67,712913
ULTA,2014-12-18,132.25,132.79,128.75,129.7,1157790
UNH,2014-12-18,100.28,102.26,99.91,102.24,4681027
UNM,2014-12-18,33.77,34.25,33.57,34.24,2955182
UNP,2014-12-18,116.95,118.89,116.45,118.87,5279723
UPS,2014-12-18,109.73,111.1,109.31,110.93,3766108
URI,2014-12-18,101.42,103.21,99.17,100.76,2703939
USB,2014-12-18,44.45,45.35,44.39,45.34,8588864
UTX,2014-12-18,115.15,116.96,114.5,116.96,4739978
VAR,2014-12-18,86.85,87.18,85.79,87.17,719108
VFC,2014-12-18,73.96,74.62,73.46,74.58,1825408
VIAB,2014-12-18,74.81,75.83,74.36,75.74,3415858
VLO,2014-12-18,48.4,48.515,45.85,47.07,13097101
VMC,2014-12-18,65.09,65.6,63.8,65.43,1025795
VNO,2014-12-18,115.03,116.63,114.55,116.59,847960
VRSK,2014-12-18,64.4,64.93,64.18,64.85,1507533
VRSN,2014-12-18,57,57.37,56.657,57.3,1555522
VRTX,2014-12-18,114.08,118.67,111.66,117.74,2148261
VTR,2014-12-18,73.22,73.22,71.0401,71.85,3482272
VZ,2014-12-18,47.35,47.35,46.51,47.05,22898409
V,2014-12-18,65.46,66.1125,65.285,66.04,10318072
WAT,2014-12-18,114.47,114.49,113.12,114.26,604373
WBA,2014-12-18,72.57,74.38,72.54,74.38,5921885
WDC,2014-12-18,109.51,112.49,109.24,112.36,3202070
WEC,2014-12-18,51.42,51.995,51.15,51.97,1724724
WFC,2014-12-18,54.43,55.21,54.36,55.21,21404712
WHR,2014-12-18,191.64,192.44,188.35,190.52,1537608
WMB,2014-12-18,45.18,45.48,43.72,44.8,14451265
WMT,2014-12-18,84.8,85.95,84.28,85.94,8645929
WM,2014-12-18,50,50.86,49.92,50.86,2867540
WU,2014-12-18,17.73,17.78,17.47,17.78,4166652
WYNN,2014-12-18,142.05,145.23,142.05,145.1,2870142
WYN,2014-12-18,84,84.31,83.26,84.31,834676
WY,2014-12-18,35.28,35.56,35.14,35.3,5907202
XEC,2014-12-18,111,113.16,104.3201,108.67,1884966
XEL,2014-12-18,34.9,35.35,34.75,35.35,3062842
XLNX,2014-12-18,44.23,44.24,43.31,43.71,6461698
XL,2014-12-18,33.24,33.76,33,33.16,7649923
XOM,2014-12-18,90.37,91.16,88.4,91.16,22882705
XRAY,2014-12-18,54.05,54.12,53.31,54.1,807831
XRX,2014-12-18,54.76,55.6,54.6,55.56,1594165
XYL,2014-12-18,37.57,38.1,37.23,38.1,698949
YUM,2014-12-18,71.28,71.77,70.81,71.74,4513792
ZBH,2014-12-18,113.34,114.94,112.64,114.94,957787
ZION,2014-12-18,27.94,28.2,27.69,28.2,2342748
ZTS,2014-12-18,41.84,43.15,41.79,43.15,6578062
AAL,2014-12-19,49.67,50.94,49.1,50.71,26787715
AAPL,2014-12-19,112.26,113.24,111.66,111.78,88429770
AAP,2014-12-19,160.71,161.212,159.01,159.85,1017913
ABBV,2014-12-19,67.69,68.62,66.84,67.71,12631038
ABC,2014-12-19,92.04,92.56,91.12,91.68,2886939
ABT,2014-12-19,45.91,46.45,45.78,46.05,11329197
ACN,2014-12-19,90.15,91.36,89.64,90.51,6480572
ADBE,2014-12-19,75,75.235,73.99,74.45,6969464
ADI,2014-12-19,57.03,57.36,56.42,56.75,3194107
ADM,2014-12-19,51.41,52.78,51.3,52.24,7178705
ADP,2014-12-19,85.45,86.15,84.66,84.71,4230483
ADSK,2014-12-19,59.49,60.34,59.36,59.9,3121258
ADS,2014-12-19,292.12,292.96,287.44,289.5,812742
AEE,2014-12-19,45.02,45.555,44.92,45.12,2733269
AEP,2014-12-19,60.01,60.48,59.51,59.89,3966739
AES,2014-12-19,13.25,13.6,13.23,13.5,8470322
AET,2014-12-19,90.71,91.87,90.38,90.84,4197144
AFL,2014-12-19,60.28,61.34,60.27,61.18,3442476
AGN,2014-12-19,263.75,267.61,261.79,265.39,3528571
AIG,2014-12-19,55.02,55.84,54.85,55.78,14856865
AIV,2014-12-19,36.78,37.54,36.76,37.51,2909537
AIZ,2014-12-19,68.03,68.8,67.75,68.65,684083
AJG,2014-12-19,47.48,47.745,47.29,47.42,1426630
AKAM,2014-12-19,62.53,63.46,62.52,63.2,3206143
ALB,2014-12-19,58.96,59.47,58.23,58.69,1902130
ALGN,2014-12-19,56.27,57.21,55.89,56.83,736378
ALK,2014-12-19,56.19,56.63,55.53,56.16,1831788
ALLE,2014-12-19,55.38,55.39,54.65,54.99,686872
ALL,2014-12-19,69.9,70.14,69.513,69.89,4939955
ALXN,2014-12-19,189.04,191.56,187.68,189.53,2088291
AMAT,2014-12-19,25.03,25.15,24.795,24.89,14802693
AMD,2014-12-19,2.53,2.57,2.51,2.57,14701505
AME,2014-12-19,52.385,52.98,52.23,52.36,2938274
AMGN,2014-12-19,168.91,171.73,167.401,170.17,7856281
AMG,2014-12-19,213.65,214.09,208.07,211.16,651407
AMP,2014-12-19,135.07,135.76,133.42,134.33,1286425
AMT,2014-12-19,99.35,99.69,98.35,99.53,3225396
AMZN,2014-12-19,296.91,301.54,295.52,299.9,8709129
ANDV,2014-12-19,71.769,73.365,70.91,72,4494681
ANSS,2014-12-19,83.41,84.19,83.06,83.24,711633
ANTM,2014-12-19,127.9,129.34,127.54,127.95,1862009
AON,2014-12-19,97.23,97.36,96.59,96.69,2574762
AOS,2014-12-19,27.51,27.615,27.175,27.23,2573676
APA,2014-12-19,62.88,64.92,62.23,64.82,6796657
APC,2014-12-19,81.94,84.93,80.63,84.86,10083777
APD,2014-12-19,144.99,148.74,144.45,147.04,2286104
APH,2014-12-19,54.74,55.15,54.34,55.02,2624462
ARE,2014-12-19,88.76,89.38,88.25,88.45,981631
ARNC,2014-12-19,47.34,48.12,47.19,47.82,6723276
ATVI,2014-12-19,20.11,20.47,20.1,20.25,7881664
AVB,2014-12-19,166.6,166.67,164.966,165.6,1650122
AVGO,2014-12-19,101.74,102.35,99.45,100.15,6517308
AVY,2014-12-19,51.33,52.04,51.18,51.97,1217552
AWK,2014-12-19,52.87,53.22,52.14,52.36,1242014
AXP,2014-12-19,92.96,93.91,92.35,92.9,7170302
AYI,2014-12-19,137.41,138.61,136.76,137.38,446272
AZO,2014-12-19,620.56,620.56,610.64,618.6,379675
A,2014-12-19,40.9,41.43,40.86,41.38,3736336
BAC,2014-12-19,17.49,17.7,17.49,17.62,105588213
BAX,2014-12-19,74.07,74.77,73.37,74.48,3717555
BA,2014-12-19,125.63,127.42,125.5,126.23,7680805
BBT,2014-12-19,38.47,38.61,38.07,38.33,6248005
BBY,2014-12-19,38.59,39.1,38.28,39.01,6713519
BDX,2014-12-19,141.18,141.44,139.49,139.81,1545345
BEN,2014-12-19,56.4,56.86,56.12,56.69,3796858
BF.B,2014-12-19,44.47,44.655,43.9,44.06,2224682
BIIB,2014-12-19,343.28,361.93,343.06,360.67,3691331
BK,2014-12-19,41.16,41.32,40.83,40.85,7421682
BLK,2014-12-19,363.56,366.02,358.71,360.15,1068149
BLL,2014-12-19,34.14,34.39,34.04,34.305,2224970
BMY,2014-12-19,60.84,61.64,60.6,61.3,10975053
BRK.B,2014-12-19,152.33,152.66,150.83,151.56,9392900
BSX,2014-12-19,13.28,13.38,13.15,13.15,18616603
BWA,2014-12-19,53.93,55.39,53.68,54.82,3291039
BXP,2014-12-19,134.79,134.84,132.66,133.71,1392750
CAG,2014-12-19,36.53,37.15,36.51,36.86,6688060
CAH,2014-12-19,82.81,83.38,82.21,83.04,2586694
CAT,2014-12-19,91.58,91.98,90.88,91.71,9689211
CA,2014-12-19,30.49,31.19,30.49,30.915,5675313
CBG,2014-12-19,34.59,35.06,34.37,35.01,3664614
CBOE,2014-12-19,64.31,64.79,63.6501,64.17,1140590
CBS,2014-12-19,54.95,55.4669,54.59,55.18,11220234
CB,2014-12-19,114.88,115.3,113.05,114.7,2491739
CCI,2014-12-19,76.93,77.5,76.5,77.3,5889540
CCL,2014-12-19,44.52,44.99,43.6,44.79,9826956
CDNS,2014-12-19,18.84,19.02,18.61,18.985,5475692
CELG,2014-12-19,117.74,118.7288,115.46,117.18,11294289
CERN,2014-12-19,63.61,64.65,63.61,64.37,2377981
CFG,2014-12-19,25.04,25.6,24.84,25,7523121
CF,2014-12-19,52.72,53.49,52.004,53.19,4308015
CHD,2014-12-19,39.185,39.435,39.09,39.225,2121454
CHK,2014-12-19,19.28,19.89,18.645,19.86,23481131
CHRW,2014-12-19,74.17,76.38,74.17,76.31,3423824
CHTR,2014-12-19,162.06,164.83,161.3,164.63,1352177
CINF,2014-12-19,51.59,51.95,51.394,51.58,1451921
CI,2014-12-19,105.51,105.59,104.05,104.53,2480671
CLX,2014-12-19,104.16,104.6,103.65,104.41,1357151
CL,2014-12-19,69.66,70.31,69.58,69.98,5595630
CMA,2014-12-19,46.35,47.12,45.93,46.03,3476115
CMCSA,2014-12-19,28.08,28.6675,28.08,28.585,42608360
CME,2014-12-19,91.93,93.04,91.93,92.36,2746230
CMG,2014-12-19,658.74,659,648.24,651.42,395253
CMI,2014-12-19,144.71,144.77,143.06,143.06,2100380
CMS,2014-12-19,34.65,34.81,34.34,34.49,2953841
CNC,2014-12-19,53.5,54.24,52.6,53.365,3004574
CNP,2014-12-19,23.08,23.23,22.9101,23.1,6554670
COF,2014-12-19,82.46,82.935,81.72,82.43,4057140
COG,2014-12-19,32.62,32.89,30.72,31.78,11810539
COL,2014-12-19,84.95,85.435,84.63,84.98,1745952
COO,2014-12-19,162.29,163.41,161.07,162.87,758969
COP,2014-12-19,69.63,71,68.63,70.98,17823411
COST,2014-12-19,141.5,142.5,141.33,141.77,4029974
COTY,2014-12-19,20.11,20.26,19.83,20.05,1214543
CPB,2014-12-19,44.23,44.58,43.97,44.3,1919037
CRM,2014-12-19,59.61,60.48,59.31,59.86,9550170
CSCO,2014-12-19,27.65,27.85,27.55,27.77,59644120
CSX,2014-12-19,35.85,36.24,35.75,35.76,11798214
CTAS,2014-12-19,76.89,79.35,76.83,79.23,3208102
CTL,2014-12-19,39.58,40.06,39.47,39.7,4133051
CTSH,2014-12-19,53.4,54.44,53.23,53.49,8087824
CTXS,2014-12-19,63.33,64.61,63.04,63.13,4673042
CVS,2014-12-19,96.32,96.73,95.35,95.7,9799886
CVX,2014-12-19,109.53,112.96,108.5,112.93,15723273
CXO,2014-12-19,94.69,99.16,94.07,98.98,1675415
C,2014-12-19,53.99,54.48,53.75,54.01,22986193
DAL,2014-12-19,46.47,47.745,46.45,47.38,13059642
DE,2014-12-19,89.54,90.51,89.3,90.1,5180938
DFS,2014-12-19,65.31,65.69,64.69,65.09,4376732
DGX,2014-12-19,65.9,66.84,65.51,66.34,1977616
DG,2014-12-19,71.3,71.78,67.94,68.56,8640277
DHI,2014-12-19,24.7,24.9,24.28,24.83,8121464
DHR,2014-12-19,86.1,86.63,85.67,86.27,4980183
DISCA,2014-12-19,35.76,35.78,34.85,35.43,5941534
DISCK,2014-12-19,34.61,34.94,34.035,34.54,6328021
DISH,2014-12-19,72.31,73.31,71.45,72.61,3260142
DIS,2014-12-19,92.34,93.2,91.88,92.89,12837921
DLR,2014-12-19,66.44,66.47,65.75,65.91,1456446
DLTR,2014-12-19,68.84,69.39,68.25,68.7,2902893
DOV,2014-12-19,72.65,73.86,72.45,73.68,3013275
DPS,2014-12-19,72.21,72.84,71.32,71.66,2703754
DRE,2014-12-19,20.16,20.3,20.09,20.24,5046313
DRI,2014-12-19,57.84,57.99,57.29,57.37,2688916
DTE,2014-12-19,85.74,86.49,85.4,85.75,1872740
DUK,2014-12-19,83.13,83.6,82.67,82.85,4738097
DVA,2014-12-19,75.41,76,75.07,75.94,1794645
DVN,2014-12-19,60.63,61.46,59.71,61.31,7956574
D,2014-12-19,75.3,75.95,74.44,75.4,4360706
EA,2014-12-19,47.5,47.69,47.06,47.455,9988288
EBAY,2014-12-19,57.5,57.69,56.96,57.14,15783975
ECL,2014-12-19,106.08,107.06,105.44,106.63,1976844
ED,2014-12-19,65.64,66.06,65.27,65.69,3543436
EFX,2014-12-19,81.32,81.32,80.75,81.06,928038
EIX,2014-12-19,65.19,65.44,64.59,64.8,3129560
EL,2014-12-19,75.98,76.42,75.475,76.25,3186623
EMN,2014-12-19,75.2,75.94,74.75,75.61,2387618
EMR,2014-12-19,62.02,62.77,61.71,62.33,7342634
EOG,2014-12-19,93.63,95.09,92.45,95.02,7853411
EQIX,2014-12-19,227.82,234.98,226.57,234.1,1006071
EQR,2014-12-19,73.28,73.98,72.75,73.36,3722320
EQT,2014-12-19,83.67,83.75,78.01,80.59,3476951
ESRX,2014-12-19,80.61,81.82,80.35,80.97,10130127
ESS,2014-12-19,208.25,209.51,207.74,208.16,635944
ES,2014-12-19,53,53.36,52.56,52.7,3052500
ETFC,2014-12-19,23.94,24.22,23.83,24.17,3418023
ETN,2014-12-19,67.62,69.26,67.6,69.16,4570778
ETR,2014-12-19,89.06,89.96,88.56,89.03,3446942
EW,2014-12-19,66.07,66.875,65.865,66.605,3030846
EXC,2014-12-19,37.54,37.9,37.17,37.61,11473311
EXPD,2014-12-19,43.64,44.34,43.62,43.73,4040824
EXPE,2014-12-19,88.33,88.66,87.41,88.06,5206187
EXR,2014-12-19,58.9,59.18,58.61,58.86,1533882
FAST,2014-12-19,46.55,47.86,46.55,47.31,3180567
FBHS,2014-12-19,45.62,45.68,44.92,45.08,1839184
FB,2014-12-19,78.75,80,78.33,79.88,43334992
FCX,2014-12-19,22.9,23.47,22.708,23.4,23998380
FDX,2014-12-19,174.2,175.71,172.36,174.22,3857205
FE,2014-12-19,38.89,39.18,38.44,38.72,5484916
FFIV,2014-12-19,133.4,135,132.18,132.75,3759413
FISV,2014-12-19,71.64,72.13,70.96,71.32,3393707
FIS,2014-12-19,63.76,64.3,62.92,63.07,2939804
FITB,2014-12-19,20.08,20.28,19.99,20.07,14801323
FLIR,2014-12-19,33.14,33.69,33.1,33.42,2738307
FLR,2014-12-19,59.75,60.43,59.44,59.9,5619759
FLS,2014-12-19,57.67,58.99,57.49,58.89,3206619
FL,2014-12-19,57.44,57.56,52.7,53.86,11244345
FMC,2014-12-19,56.84,57.17,56.47,56.96,2470900
FOXA,2014-12-19,37.84,38.59,37.73,38.51,24141502
FOX,2014-12-19,36.5,37.16,36.5,37.055,23317509
FRT,2014-12-19,135.22,135.63,133.61,134.09,809457
FTI,2014-12-19,46.3,48.26,45.58,48.2,6193141
F,2014-12-19,14.79,15.05,14.74,15.03,40843451
GD,2014-12-19,140.12,140.838,139.75,139.83,4035592
GE,2014-12-19,25.12,25.7,25,25.62,86713650
GGP,2014-12-19,28.12,28.415,28.09,28.16,5457107
GILD,2014-12-19,105.89,109.49,104.64,108.45,21210335
GIS,2014-12-19,53.5,53.98,53.26,53.81,4901905
GLW,2014-12-19,22.2,22.735,22.2,22.66,14899324
GM,2014-12-19,31.76,32.93,31.75,32.81,18990938
GOOGL,2014-12-19,516.99,520.81,508.86,520.04,4872059
GOOG,2014-12-19,511.51,517.72,506.9106,516.35,3680148
GPC,2014-12-19,106.12,106.8,105.75,105.88,1030653
GPN,2014-12-19,40.51,40.76,40.1,40.65,2050462
GPS,2014-12-19,40.96,41.17,40.55,41.02,3759461
GRMN,2014-12-19,54,54.22,52.96,53.3,2687020
GS,2014-12-19,192.26,195,192.03,193.28,4798226
GT,2014-12-19,27.865,28.32,27.69,28.08,7215276
GWW,2014-12-19,253.17,261.565,252.82,257.81,889942
HAL,2014-12-19,39.63,40.57,39.34,40.49,24413753
HAS,2014-12-19,58,58.07,54.42,54.63,5091066
HBAN,2014-12-19,10.5,10.55,10.33,10.33,24380855
HBI,2014-12-19,28.4875,28.505,27.7154,27.92,3034336
HCA,2014-12-19,74.69,74.79,74.29,74.47,2870299
HCN,2014-12-19,76.15,76.778,75.65,76.5,4002044
HCP,2014-12-19,45.08,45.37,44.825,45.09,5279294
HD,2014-12-19,100.92,102,100.81,101.93,12500604
HES,2014-12-19,71.39,74.6,70.745,74.5,7755754
HIG,2014-12-19,41.81,42.01,41.48,41.96,6846341
HII,2014-12-19,110,111.62,109.93,111.34,385409
HOG,2014-12-19,64.64,65.28,64.2,64.79,2484045
HOLX,2014-12-19,26.93,27.0999,26.81,26.925,1813044
HON,2014-12-19,100.66,101.7468,100.44,101.16,4415719
HP,2014-12-19,67.69,71.91,67.01,71.85,3408888
HRB,2014-12-19,33.76,34.63,33.65,34.49,4331222
HRL,2014-12-19,26.11,26.27,26.02,26.14,1866900
HRS,2014-12-19,72.05,72.95,70.6,72.85,993272
HSIC,2014-12-19,67.765,68.93,67.625,68.755,1735680
HST,2014-12-19,23.91,24,23.75,23.9,7264527
HSY,2014-12-19,104.27,105.68,103.96,105.27,2689672
HUM,2014-12-19,149.84,151.52,146.42,146.47,2099689
IBM,2014-12-19,157.49,160.41,157.49,158.51,8864850
ICE,2014-12-19,45.148,45.336,43.954,44.324,7755860
IDXX,2014-12-19,73.965,75.0987,73.965,74.12,1589040
IFF,2014-12-19,103.2,103.2,102.24,102.49,603498
ILMN,2014-12-19,187.8,190.4,184.67,189.97,1471849
INCY,2014-12-19,76.84,77.13,75.24,76.86,2246501
INFO,2014-12-19,25.3,25.89,24.99,25.04,435277
INTC,2014-12-19,37.02,37.16,36.23,36.37,76786814
INTU,2014-12-19,94.26,95.84,93.82,93.92,2988811
IPG,2014-12-19,19.96,20.22,19.905,20.09,4315631
IP,2014-12-19,54.27,54.36,53.49,53.98,4250693
IQV,2014-12-19,60,60.475,59.58,60.39,1333041
IRM,2014-12-19,40.35,40.41,39.33,39.75,3967070
IR,2014-12-19,63.78,64.16,63.48,63.99,2286979
ISRG,2014-12-19,173.6065,178.2115,173.4098,177.3198,1454061
ITW,2014-12-19,95.48,96.26,95.11,96.02,2916707
IT,2014-12-19,87.16,87.58,85.77,86.51,627486
IVZ,2014-12-19,40.47,40.69,40.03,40.17,4922736
JBHT,2014-12-19,84.38,84.7999,83.64,83.83,999599
JCI,2014-12-19,45.2775,45.5298,45.1728,45.1937,4085473
JEC,2014-12-19,42.4,43.33,42.2,43.25,3018819
JNJ,2014-12-19,106.63,107.39,105.5,105.55,19154418
JNPR,2014-12-19,22.06,22.48,21.98,22.48,8698622
JPM,2014-12-19,61.4,62.35,61.37,61.93,22756410
JWN,2014-12-19,77.86,77.93,76.21,77.1,1897136
KEY,2014-12-19,13.83,13.92,13.79,13.8,13703918
KIM,2014-12-19,25.59,25.63,25.45,25.58,5601732
KLAC,2014-12-19,69.52,70.01,69.065,69.72,2978010
KMB,2014-12-19,115.84,116.37,114.85,115.84,3060615
KMI,2014-12-19,40.95,41.75,40.69,41.63,52574885
KMX,2014-12-19,65.57,67.43,64.66,67.32,6684365
KORS,2014-12-19,74.78,74.96,73.25,74.61,4715018
KO,2014-12-19,42.44,42.79,41.89,41.95,24009502
KR,2014-12-19,31.98,32.065,31.7,31.775,10496856
KSS,2014-12-19,59.58,59.69,58.96,59.59,3243861
KSU,2014-12-19,118.74,120.65,117.31,120.29,1567842
K,2014-12-19,66.26,67.11,65.94,66.82,2510142
LB,2014-12-19,84.73,85.06,82.63,83.64,2058882
LEG,2014-12-19,42.53,42.57,41.76,42.06,3608666
LEN,2014-12-19,43.0196,43.0392,42.2941,42.8137,4733552
LH,2014-12-19,106.62,107.45,105.32,105.8,2205265
LKQ,2014-12-19,27.61,27.97,27.5,27.61,2007753
LLL,2014-12-19,126.66,127.61,125.22,125.35,1365355
LLY,2014-12-19,72.24,72.66,71.33,72.4,8311266
LMT,2014-12-19,191.55,194.24,191.01,192.85,2609142
LNC,2014-12-19,57.76,58.58,57.47,58.42,3079870
LNT,2014-12-19,32.665,32.94,32.43,32.735,1834290
LOW,2014-12-19,66.88,67.19,66.06,66.9,10180278
LRCX,2014-12-19,80.91,81.52,79.78,80.5,6278996
LUK,2014-12-19,21.97,22.73,21.97,22.72,4380802
LUV,2014-12-19,40.52,40.91,40,40.26,17525315
LYB,2014-12-19,80.37,82.31,79.71,82,8325675
L,2014-12-19,41.2,41.88,41.04,41.81,2764226
MAA,2014-12-19,74.41,75.02,74.14,74.69,591291
MAC,2014-12-19,83.17,83.28,82.12,82.31,1872887
MAR,2014-12-19,77.33,77.97,76.98,77.43,4492382
MAS,2014-12-19,25.19,25.43,24.85,25.31,6490373
MAT,2014-12-19,31.1,31.17,29.09,29.19,22592575
MA,2014-12-19,86.98,87.29,86.135,86.44,6261959
MCD,2014-12-19,93.51,94.32,92.95,93.22,10284328
MCHP,2014-12-19,45.21,45.49,44.73,45.28,2908966
MCK,2014-12-19,213.13,214.25,209.67,211.12,1533688
MCO,2014-12-19,98.29,98.29,96.28,97.03,1505729
MDLZ,2014-12-19,36.52,37.58,36.48,37.3,14634980
MDT,2014-12-19,74.66,75,74,74.62,10460623
MET,2014-12-19,53.51,54.21,53.21,53.82,11894556
MGM,2014-12-19,19.73,20.41,19.46,20.33,22097206
MHK,2014-12-19,154.96,156,154.565,154.96,1071271
MKC,2014-12-19,74.68,76.56,74.2,76.29,2337792
MLM,2014-12-19,116.22,119.52,115.18,119.26,1601598
MMC,2014-12-19,58.1,58.31,57.82,57.99,3064823
MMM,2014-12-19,164.78,166.09,164.36,165.48,4891344
MNST,2014-12-19,37.3433,37.68,36.9866,37.21,6063057
MON,2014-12-19,119.89,122.29,119.89,121.12,7934017
MOS,2014-12-19,45.58,46.17,45.34,46.01,5373865
MO,2014-12-19,51.28,51.67,50.22,50.56,16275546
MPC,2014-12-19,42.33,43.66,42.06,43.6,8382790
MRK,2014-12-19,59.25,59.8976,59.01,59.58,17374218
MRO,2014-12-19,27.76,28.35,27.26,28.23,17719397
MSFT,2014-12-19,47.63,48.1,47.17,47.66,64551182
MSI,2014-12-19,65.43,65.8346,64.98,65.5,3263562
MS,2014-12-19,37.96,38.63,37.94,38.51,12526822
MTB,2014-12-19,124.79,125.79,124.5385,125.11,955354
MTD,2014-12-19,295.73,301.55,294.26,300.36,263893
MU,2014-12-19,34.59,34.8,34.13,34.49,18469622
MYL,2014-12-19,56.8,57.83,56.56,57.51,7724578
M,2014-12-19,62.9,63.13,62.1,62.59,6502752
NAVI,2014-12-19,21.51,22.4,21.51,22.35,7128021
NBL,2014-12-19,49.9,51.24,49.4122,51.19,5030760
NCLH,2014-12-19,46.41,47.04,45.6,46.86,2103813
NDAQ,2014-12-19,48.24,48.92,47.97,48.69,2225599
NEE,2014-12-19,105.68,106.43,104.79,105.87,3486406
NEM,2014-12-19,19.29,20.09,19.12,19.12,28755521
NFLX,2014-12-19,47.9,48.72,47.6214,48.5885,15048061
NFX,2014-12-19,26.7,28.5,26.28,28.48,6795999
NI,2014-12-19,41.74,42.07,41.32,41.73,2488347
NKE,2014-12-19,47.75,48.14,46.415,47.42,27001968
NLSN,2014-12-19,44.54,44.93,44,44.27,8554897
NOC,2014-12-19,148.71,150.74,148.57,149.9,2309498
NOV,2014-12-19,66.15,67.1,65.03,67.07,7265840
NRG,2014-12-19,27.82,27.98,26.96,27.02,7165781
NSC,2014-12-19,109.18,109.6,108.09,109.05,3011098
NTAP,2014-12-19,42.44,43.46,42.31,42.94,5818585
NTRS,2014-12-19,68.01,68.49,67.12,67.3,2985053
NUE,2014-12-19,49.56,50,48.86,49.4,3866401
NVDA,2014-12-19,20.36,20.5,20.17,20.42,8138230
NWL,2014-12-19,37.12,37.46,36.97,37.29,3599784
NWSA,2014-12-19,15.06,15.28,15.06,15.22,6995429
NWS,2014-12-19,14.52,14.68,14.52,14.59,2727212
OKE,2014-12-19,49.9,49.94,47.53,49.54,6227996
OMC,2014-12-19,76.65,77.37,76.34,76.71,2437755
ORCL,2014-12-19,45.1,46.15,44.98,46,41782191
ORLY,2014-12-19,193.3,194.53,191.9506,193.14,1852894
OXY,2014-12-19,78.94,81.52,78.35,81.52,10499119
O,2014-12-19,48.04,48.66,48.01,48.6,3528080
PAYX,2014-12-19,47.27,47.68,46.11,46.3,6761072
PBCT,2014-12-19,14.92,15.23,14.92,15.155,7617438
PCAR,2014-12-19,69.48,70,69.19,69.24,4214875
PCG,2014-12-19,53.86,53.87,52.83,53.06,5054372
PCLN,2014-12-19,1110.45,1114.07,1097.09,1109.45,1008402
PDCO,2014-12-19,48.98,49.4,48.69,49.03,1932784
PEG,2014-12-19,42.47,42.7,42,42.07,5612451
PEP,2014-12-19,95.3,96.2,95.21,95.44,7678724
PFE,2014-12-19,31.91,32.09,31.61,31.94,44949818
PFG,2014-12-19,52.35,52.8,52.11,52.71,2220513
PGR,2014-12-19,26.8,26.955,26.555,26.56,5573120
PG,2014-12-19,92.15,92.73,91.76,92.05,14037813
PHM,2014-12-19,21.02,21.05,20.71,20.9,5269709
PH,2014-12-19,127.03,128.9,126.51,128.27,1860309
PKG,2014-12-19,79.38,79.74,79,79.45,1224471
PKI,2014-12-19,43.33,44.3,43.31,43.77,2091742
PLD,2014-12-19,42.39,42.73,42.36,42.5,5500822
PM,2014-12-19,84.17,84.39,82.63,83.05,9128011
PNC,2014-12-19,92.64,93.05,91.63,91.71,6390108
PNR,2014-12-19,65.26,66.7,64.96,66.61,2938487
PNW,2014-12-19,67.54,67.92,66.91,67.39,1371004
PPG,2014-12-19,114.04,114.8,113.505,113.95,2143414
PPL,2014-12-19,35.81,36.275,35.68,36.01,6722024
PRGO,2014-12-19,166.02,171.57,166.02,168.14,3290566
PRU,2014-12-19,89.59,90.5,88.625,89.8,5481374
PSA,2014-12-19,186.18,186.36,184.35,184.95,1209926
PSX,2014-12-19,69.6,71.885,69.0822,71.81,6677042
PVH,2014-12-19,125.59,125.59,122.11,122.91,862595
PWR,2014-12-19,27.17,27.65,27,27.61,3954296
PXD,2014-12-19,150.94,153.05,146.81,152.7,4273708
PX,2014-12-19,130.57,130.8,129.46,130.05,2038691
QCOM,2014-12-19,73.29,73.73,73.17,73.43,16332011
RCL,2014-12-19,79.05,81.47,79.03,80.59,4478947
REGN,2014-12-19,423.13,432.46,420.53,427.64,1386871
REG,2014-12-19,64.32,64.6,63.58,63.97,1487739
RE,2014-12-19,171.75,172.5,170.52,171.51,320332
RF,2014-12-19,10.49,10.55,10.44,10.45,17396754
RHI,2014-12-19,59.42,59.45,58.41,58.65,1409336
RHT,2014-12-19,67.38,70.13,67,68.04,10488684
RJF,2014-12-19,56.74,57,56.15,56.73,1458959
RL,2014-12-19,180.79,181.8,176.93,178.82,905478
RMD,2014-12-19,55.9,56.4,55.43,56.24,1233591
ROK,2014-12-19,112.09,112.64,111.17,111.79,2296937
ROP,2014-12-19,158.59,159.38,156.32,156.4,930010
ROST,2014-12-19,46.31,46.645,45.355,45.51,4843294
RRC,2014-12-19,60.95,61,57.61,59.87,5063685
RSG,2014-12-19,40.77,40.97,39.5,40.26,3017610
RTN,2014-12-19,106.29,107.7,105.87,106.82,2580998
SBAC,2014-12-19,113.57,114.27,112.35,113.15,1044967
SBUX,2014-12-19,40.1,40.145,39.705,39.72,17444212
SCG,2014-12-19,60.03,60.16,59.4101,59.63,1645312
SCHW,2014-12-19,30.19,30.23,29.855,29.9,12989238
SEE,2014-12-19,42.53,42.8999,42.17,42.2,3402617
SHW,2014-12-19,259.15,260.52,256.74,260.07,893900
SIG,2014-12-19,129.7,130.29,125.88,129.87,1531430
SJM,2014-12-19,103.05,103.49,102.16,102.79,884728
SLB,2014-12-19,84.31,87.72,84.02,87.52,15493761
SLG,2014-12-19,122.86,123.245,120.97,121.78,1557054
SNA,2014-12-19,137.77,137.83,136.67,136.96,488129
SNI,2014-12-19,79.3,79.64,77.605,77.83,1648201
SNPS,2014-12-19,44.07,44.5,43.78,43.95,1310393
SO,2014-12-19,48.94,49.3244,48.76,49.02,8100232
SPGI,2014-12-19,90.73,91.05,89.81,90.05,1685760
SPG,2014-12-19,185.66,185.95,183.53,183.53,2765418
SRCL,2014-12-19,132.08,133.63,131.64,132.07,760473
SRE,2014-12-19,110.17,111,108.92,110.1,1875516
STI,2014-12-19,41.83,42.13,41.69,41.95,6300807
STT,2014-12-19,79.75,80.26,78.82,79.73,3583531
STX,2014-12-19,67.55,69.32,67.55,68.4,4496752
STZ,2014-12-19,95.62,95.81,94.59,94.8,1633449
SWKS,2014-12-19,73.57,73.73,71.5909,72.7,4409197
SWK,2014-12-19,96.72,97.19,96.16,96.9,1477664
SYF,2014-12-19,29.82,30.05,29.79,30,1338635
SYK,2014-12-19,96.13,96.605,94.51,94.79,2610373
SYMC,2014-12-19,25.74,26.3,25.74,25.825,6521180
SYY,2014-12-19,40.87,41.16,40.47,40.47,6786807
TAP,2014-12-19,76.84,77.49,75.5732,75.91,1899881
TDG,2014-12-19,196.17,197.91,195.56,197.8,348244
TEL,2014-12-19,63.76,64.19,63.48,63.57,2584976
TGT,2014-12-19,74.4,74.62,73.69,73.95,6277249
TIF,2014-12-19,104.28,104.28,102.9,103.57,1563660
TJX,2014-12-19,67.3,67.34,65.47,66.08,5102150
TMK,2014-12-19,54.66,54.66,54.16,54.46,1427509
TMO,2014-12-19,127.16,129.29,127.07,128.45,3121010
TPR,2014-12-19,36.59,36.61,36.02,36.49,6424750
TRIP,2014-12-19,75.3,75.93,74.84,75.65,2788308
TROW,2014-12-19,86.76,87.3,86.44,86.72,2387323
TRV,2014-12-19,106.41,106.7,105.41,105.75,3896895
TSCO,2014-12-19,77.5,77.97,76.29,76.38,2422862
TSN,2014-12-19,39.67,40.49,39.47,40.22,6447376
TSS,2014-12-19,34.21,34.53,34.12,34.18,1664664
TWX,2014-12-19,84.12,85.49,83.92,84.93,8163846
TXN,2014-12-19,54.95,54.95,54.02,54.23,10583495
TXT,2014-12-19,42.03,42.94,41.87,42.71,4037721
T,2014-12-19,33.48,33.76,33.35,33.54,40198284
UAA,2014-12-19,35.395,35.5,34.5207,34.545,6483280
UAL,2014-12-19,63.42,64.792,63.03,64.14,5102079
UDR,2014-12-19,31.03,31.31,31.03,31.08,3417082
UHS,2014-12-19,110.13,110.57,109.39,109.87,1235498
ULTA,2014-12-19,129.7,129.98,128.04,129.22,1129613
UNH,2014-12-19,102,104,102,102.49,7986510
UNM,2014-12-19,34.45,35.235,34.34,35.16,3897182
UNP,2014-12-19,118.6,119.98,118.11,118.47,6126626
UPS,2014-12-19,110.8,111.99,110.37,110.96,5581108
URI,2014-12-19,101.04,101.86,99.67,101.33,3073701
USB,2014-12-19,45.28,45.54,44.87,45.2,11712759
UTX,2014-12-19,116.28,117.19,115.382,115.59,7871628
VAR,2014-12-19,87.61,88.496,87.12,88.04,1131517
VFC,2014-12-19,74.8,74.86,73.12,73.41,2531898
VIAB,2014-12-19,75.62,76.21,75.37,75.92,5833491
VLO,2014-12-19,47.21,48.92,47.18,48.88,11362848
VMC,2014-12-19,65.81,66.97,65.31,66.78,1532041
VNO,2014-12-19,117.31,117.37,115.59,115.96,1543464
VRSK,2014-12-19,64.23,65.42,64.23,64.7,2672793
VRSN,2014-12-19,57.5,58.56,57.5,58.29,2513162
VRTX,2014-12-19,117.25,124.35,116.76,118.9,6131369
VTR,2014-12-19,72.14,72.44,71.34,71.89,4105088
VZ,2014-12-19,46.97,47.33,46.6,47.02,31316769
V,2014-12-19,65.84,66.145,65.345,65.4175,15563548
WAT,2014-12-19,114.36,115.41,113.6,115.09,789393
WBA,2014-12-19,73.95,74.5,73.05,73.23,9320798
WDC,2014-12-19,112.71,114.69,112.71,113.88,3764466
WEC,2014-12-19,52.03,52.77,51.87,52.32,2896036
WFC,2014-12-19,54.9,55.42,54.45,54.45,36186117
WHR,2014-12-19,191.5,193.78,187.99,189.73,1678100
WMB,2014-12-19,45.12,46.07,44.85,46,12110395
WMT,2014-12-19,86.26,86.34,85.16,85.16,12068826
WM,2014-12-19,51.09,51.14,50.49,50.78,3662058
WU,2014-12-19,17.83,18.06,17.75,18,7354987
WYNN,2014-12-19,144.9,151.95,144.9,150.11,3293472
WYN,2014-12-19,84.83,85.24,84.3,84.76,1274963
WY,2014-12-19,35.42,36.375,35.35,36.19,6474648
XEC,2014-12-19,110.3,113.76,108.37,113.62,2074822
XEL,2014-12-19,35.43,35.71,35.2649,35.4,4525090
XLNX,2014-12-19,43.41,43.8,42.34,43.005,7023789
XL,2014-12-19,33.42,33.7,33.32,33.54,6125350
XOM,2014-12-19,90.21,93.64,89.61,93.64,38468954
XRAY,2014-12-19,54.21,54.79,53.69,53.7,1333937
XRX,2014-12-19,56.12,57.16,55.64,55.84,3186485
XYL,2014-12-19,38.25,38.7,38.06,38.59,1534229
YUM,2014-12-19,71.38,72.26,70.85,71.17,5784930
ZBH,2014-12-19,115.63,116.04,114.05,114.91,1271670
ZION,2014-12-19,28.25,28.57,27.94,28.39,9852629
ZTS,2014-12-19,43.03,43.73,42.63,43.51,5601641
AAL,2014-12-22,51.1,51.88,50.72,50.84,8872374
AAPL,2014-12-22,112.16,113.49,111.97,112.94,45167549
AAP,2014-12-22,160.22,160.66,158.79,159.44,510159
ABBV,2014-12-22,68.04,68.25,66.83,66.97,12876593
ABC,2014-12-22,92.26,92.56,91.48,91.94,1576047
ABT,2014-12-22,45.93,46.5,45.91,46.37,4831393
ACN,2014-12-22,90.08,91.25,89.77,91.18,2993636
ADBE,2014-12-22,74.38,75.14,74.38,74.5,3815437
ADI,2014-12-22,56.88,57.5,56.77,57.49,1015893
ADM,2014-12-22,52.4,52.8997,52.13,52.72,3237015
ADP,2014-12-22,84.72,85.72,84.61,85.7,1672130
ADSK,2014-12-22,60.02,60.66,59.7,60.19,849502
ADS,2014-12-22,290.79,291.58,287.86,289.45,355798
AEE,2014-12-22,45.12,45.43,44.96,45.41,1700435
AEP,2014-12-22,59.87,60.15,59.51,60.15,1716853
AES,2014-12-22,13.5,13.68,13.38,13.66,4936920
AET,2014-12-22,90.79,91.0591,90.17,90.41,1443602
AFL,2014-12-22,61.33,61.67,61.15,61.66,2460868
AGN,2014-12-22,264.38,265.59,259.02,261.66,1895631
AIG,2014-12-22,55.73,56.23,55.58,56.13,10211629
AIV,2014-12-22,37.66,38.33,37.47,38.32,1294054
AIZ,2014-12-22,68.9,69,68.47,68.71,367315
AJG,2014-12-22,47.57,47.59,47.23,47.59,594048
AKAM,2014-12-22,63.26,64.09,63.2,64.06,899374
ALB,2014-12-22,58.82,60,58.54,60,1932648
ALGN,2014-12-22,56.74,57.33,56.21,56.88,302625
ALK,2014-12-22,56.56,57.75,56.56,56.73,772327
ALLE,2014-12-22,54.98,55.61,54.77,55.61,282067
ALL,2014-12-22,70.05,70.6,69.87,70.44,1937432
ALXN,2014-12-22,189.33,189.97,184.86,188.15,945677
AMAT,2014-12-22,24.92,25.47,24.92,25.4,17583841
AMD,2014-12-22,2.55,2.68,2.52,2.66,15044885
AME,2014-12-22,52.37,53.26,52.25,53.14,1180632
AMGN,2014-12-22,168.31,169.04,163.91,164.53,4061505
AMG,2014-12-22,212.99,213.8,210.96,213.76,287390
AMP,2014-12-22,134.33,134.89,134.05,134.8,543317
AMT,2014-12-22,99.25,100.76,99.1705,100.68,1586430
AMZN,2014-12-22,301.94,307.36,301.94,306.54,4003827
ANDV,2014-12-22,71.82,72.9,71.04,72.25,2587057
ANSS,2014-12-22,83.24,83.9,82.61,83.16,261613
ANTM,2014-12-22,127.94,128.67,127.05,128.47,666555
AON,2014-12-22,97,97.25,96.58,97.04,1013737
AOS,2014-12-22,27.31,27.685,27.2,27.675,858368
APA,2014-12-22,63.69,64.35,62.64,63.74,5468070
APC,2014-12-22,83.25,84.08,81.82,83.65,6395760
APD,2014-12-22,147,147.86,146.52,147.83,992089
APH,2014-12-22,55.15,55.38,54.98,55.23,769857
ARE,2014-12-22,88.85,89.98,88.64,89.9,367896
ARNC,2014-12-22,47.91,47.97,46.44,47.22,5715609
ATVI,2014-12-22,20.36,20.54,20.21,20.3,3569086
AVB,2014-12-22,166.29,169.32,166.28,169.2,756088
AVGO,2014-12-22,101,101.6,100,101.41,1592383
AVY,2014-12-22,52.02,52.47,51.54,51.84,573567
AWK,2014-12-22,52.35,52.61,52.05,52.49,604486
AXP,2014-12-22,92.99,93.66,92.825,93.62,2910765
AYI,2014-12-22,137.38,140.43,137.01,140.05,247761
AZO,2014-12-22,614.89,617.31,611.84,616.64,221536
A,2014-12-22,41.38,41.88,41.38,41.88,1590221
BAC,2014-12-22,17.65,17.73,17.55,17.71,70969282
BAX,2014-12-22,73.98,75.19,73.98,74.7,2284018
BA,2014-12-22,126.73,128.54,126.73,128.22,3189253
BBT,2014-12-22,38.32,38.73,38.2,38.72,2757815
BBY,2014-12-22,39.11,39.42,38.12,39.23,4839881
BDX,2014-12-22,139.32,140.38,138.99,140,818690
BEN,2014-12-22,56.86,56.98,56.42,56.76,1114883
BF.B,2014-12-22,44.17,44.59,44.17,44.56,1173524
BIIB,2014-12-22,352,356.65,345.2301,352.29,2170443
BK,2014-12-22,40.93,40.95,40.71,40.95,3761784
BLK,2014-12-22,361.18,361.35,358.14,361.17,339118
BLL,2014-12-22,34.315,34.615,34.315,34.6,910546
BMY,2014-12-22,60.92,61.4,60.5,61.06,5572555
BRK.B,2014-12-22,151.98,152.55,151.09,151.9,5938500
BSX,2014-12-22,13.15,13.26,12.95,13.1,15902008
BWA,2014-12-22,55,55.31,54.68,54.86,1286074
BXP,2014-12-22,134.04,135.84,133.71,135.77,743205
CAG,2014-12-22,36.84,37.14,36.5,36.86,2578699
CAH,2014-12-22,82.92,83.4,82.72,83,1219706
CAT,2014-12-22,92.46,92.81,91.85,92.32,4577176
CA,2014-12-22,30.75,31.23,30.65,31.18,2244065
CBG,2014-12-22,35.01,35.35,34.76,35.04,1625558
CBOE,2014-12-22,64.18,64.7899,63.925,64.675,445110
CBS,2014-12-22,55.38,55.48,54.5,54.64,5800472
CB,2014-12-22,114.7,115.56,114.635,115.34,1193687
CCI,2014-12-22,77.5,78.67,77.26,78.29,3305083
CCL,2014-12-22,44.81,44.92,44.64,44.86,4139565
CDNS,2014-12-22,18.96,18.99,18.84,18.96,2412018
CELG,2014-12-22,112.65,116.23,110.39,113.5,7889443
CERN,2014-12-22,64.27,65.14,64.06,65.04,911283
CFG,2014-12-22,25.16,25.2786,24.66,25.1,1689581
CF,2014-12-22,53.522,54.194,52.978,54.094,2794695
CHD,2014-12-22,39.185,39.525,39.08,39.34,955672
CHK,2014-12-22,19,19.2,18.3,18.42,20323722
CHRW,2014-12-22,76.28,76.83,75.73,76.81,1663080
CHTR,2014-12-22,164.23,166.3,163.68,164.99,850642
CINF,2014-12-22,51.3,52.095,50.93,51.99,405701
CI,2014-12-22,104.46,105.31,104.34,105.2,1091472
CLX,2014-12-22,104.25,104.72,103.7,104.28,925580
CL,2014-12-22,69.96,70.49,69.8,70.26,2562728
CMA,2014-12-22,46.34,46.59,45.68,45.93,1632760
CMCSA,2014-12-22,28.61,28.905,28.53,28.61,38352872
CME,2014-12-22,92.27,93.04,92,92.905,1683969
CMG,2014-12-22,652.31,669.0956,652.29,667.66,381927
CMI,2014-12-22,143.34,145.64,142.61,145.3,1240432
CMS,2014-12-22,34.49,34.79,34.34,34.79,1204378
CNC,2014-12-22,53.525,54.075,53.145,53.295,801090
CNP,2014-12-22,23.11,23.29,22.88,23.27,3545976
COF,2014-12-22,82.4,82.93,82.08,82.89,2049296
COG,2014-12-22,30.88,31.33,30.1,30.53,7416095
COL,2014-12-22,85.25,85.81,85,85.63,809778
COO,2014-12-22,162.7,163.9,162.34,163.57,310617
COP,2014-12-22,70.08,70.45,68.49,69.52,9510071
COST,2014-12-22,142.34,143.27,141.85,143.21,1776902
COTY,2014-12-22,20.04,20.21,19.95,20.06,565004
CPB,2014-12-22,44.44,44.67,44.35,44.5,914471
CRM,2014-12-22,59.93,60.49,59.45,59.86,5297718
CSCO,2014-12-22,27.8,28.29,27.75,28.22,28858647
CSX,2014-12-22,35.97,36.485,35.95,36.43,4800311
CTAS,2014-12-22,79.7,80.183,79.4,79.64,1172939
CTL,2014-12-22,39.6,40.2,39.6,40.19,2419168
CTSH,2014-12-22,53.64,54.33,53.52,54.31,2541002
CTXS,2014-12-22,63.24,64.09,62.89,63.6,1445226
CVS,2014-12-22,95.81,97.11,95.76,97.11,4196515
CVX,2014-12-22,112.36,112.989,111.07,112.03,9433516
CXO,2014-12-22,96.95,97.99,94.2901,97.18,1470045
C,2014-12-22,54.04,54.27,53.52,53.96,11742256
DAL,2014-12-22,47.78,48.68,47.3,47.41,8206730
DE,2014-12-22,90.21,90.38,89.5,90.24,1883313
DFS,2014-12-22,65.11,65.672,64.65,65.66,3104064
DGX,2014-12-22,66.52,67.57,66.38,67.54,1087355
DG,2014-12-22,68.55,69,67.7,68.66,5245576
DHI,2014-12-22,24.8,25,24.54,24.95,4023640
DHR,2014-12-22,86.74,87.21,86.42,87.06,2376505
DISCA,2014-12-22,35.56,35.61,34.35,34.6,3592532
DISCK,2014-12-22,34.5,34.6,33.635,34,2173478
DISH,2014-12-22,72.54,72.75,71.325,71.94,1152923
DIS,2014-12-22,93.39,94.36,93.22,94.2,7477481
DLR,2014-12-22,65.91,66.45,65.76,66.29,1748420
DLTR,2014-12-22,68.75,69.25,68.29,69.09,1454005
DOV,2014-12-22,73.66,73.93,72.985,73.81,1738718
DPS,2014-12-22,71.92,72.8,71.92,72.76,1072963
DRE,2014-12-22,20.24,20.49,20.19,20.37,2790025
DRI,2014-12-22,57.55,58.73,57.55,58.63,1200363
DTE,2014-12-22,85.75,86.24,85.2,86.23,730956
DUK,2014-12-22,83.07,83.74,82.84,83.61,2695390
DVA,2014-12-22,76,76.53,75.97,76.35,793779
DVN,2014-12-22,60.53,60.65,59.11,60.19,4689849
D,2014-12-22,76.03,76.97,75.78,76.51,2753531
EA,2014-12-22,47.68,48.355,47.49,47.85,3072040
EBAY,2014-12-22,57.47,57.94,57.055,57.33,13453337
ECL,2014-12-22,106.76,107.06,106.08,106.83,1346763
ED,2014-12-22,66.05,66.26,65.385,65.94,1639211
EFX,2014-12-22,81.25,81.89,80.99,81.33,421156
EIX,2014-12-22,64.99,65.27,64.67,65.24,1679594
EL,2014-12-22,76.19,76.28,75.38,76.1,1579233
EMN,2014-12-22,75.61,76.5,75.2,76.49,1395313
EMR,2014-12-22,62.48,62.82,62.12,62.6,2712603
EOG,2014-12-22,94.21,95.62,93.68,95.06,6746568
EQIX,2014-12-22,234.81,235.84,232.655,233.6,462726
EQR,2014-12-22,73.5,74.6,73.14,74.55,1940964
EQT,2014-12-22,79.25,79.36,76.57,77.65,2585523
ESRX,2014-12-22,81.25,82.39,81.24,82.335,3276343
ESS,2014-12-22,208.89,213.21,207.94,212.86,451407
ES,2014-12-22,52.78,53.1,52.55,53.06,1202100
ETFC,2014-12-22,24.23,24.29,24.04,24.23,1659971
ETN,2014-12-22,69.61,69.99,68.51,69.07,2896970
ETR,2014-12-22,86.54,88.65,86.13,88.31,1965852
EW,2014-12-22,66.61,67.12,65.75,66.235,1423222
EXC,2014-12-22,37.22,37.45,36.56,37.01,7505378
EXPD,2014-12-22,43.8,44.54,43.72,44.52,1254416
EXPE,2014-12-22,88.4,89.9,88.35,89.33,1697466
EXR,2014-12-22,58.9,59.82,58.88,59.78,1084781
FAST,2014-12-22,47.29,47.71,47.12,47.7,1217662
FBHS,2014-12-22,45.22,45.22,44.67,45.08,574038
FB,2014-12-22,80.08,81.89,80,81.45,31395770
FCX,2014-12-22,23.48,23.52,22.36,22.55,14568392
FDX,2014-12-22,175.24,177.08,174.33,176.87,1900570
FE,2014-12-22,37.86,38.35,37.8,38.22,3595383
FFIV,2014-12-22,132.94,133.43,132.26,132.97,776638
FISV,2014-12-22,71.66,72.42,71.64,72.37,954167
FIS,2014-12-22,63.26,63.76,63.25,63.55,1143317
FITB,2014-12-22,19.99,20.2,19.97,20.15,7530058
FLIR,2014-12-22,33.32,33.55,33.26,33.46,443985
FLR,2014-12-22,60.11,60.296,58.84,59.64,2190593
FLS,2014-12-22,59.02,59.16,58.545,59.06,1554380
FL,2014-12-22,54.03,55.01,54,54.66,2617286
FMC,2014-12-22,56.78,57.12,55.83,56.51,1405407
FOXA,2014-12-22,38.48,38.99,38.46,38.97,8270825
FOX,2014-12-22,37.22,37.49,36.97,37.49,3314327
FRT,2014-12-22,134.54,137.06,134.35,136.93,231795
FTI,2014-12-22,47.72,47.72,46.49,47.64,2495871
F,2014-12-22,15.08,15.24,15,15.22,25366758
GD,2014-12-22,140.68,142.01,140.21,141.4,3254782
GE,2014-12-22,25.65,25.77,25.555,25.71,35238128
GGP,2014-12-22,28.19,28.48,28.19,28.39,4101207
GILD,2014-12-22,96.73,98.07,92.45,92.9,72464172
GIS,2014-12-22,53.95,54.39,53.82,54.38,2552378
GLW,2014-12-22,22.62,22.72,22.52,22.7,6941648
GM,2014-12-22,32.63,33.31,32.62,33.23,13243664
GOOGL,2014-12-22,520.61,532.97,520.59,532.3,3319461
GOOG,2014-12-22,516.08,526.46,516.08,524.87,2723599
GPC,2014-12-22,106.24,106.75,105.75,106.46,391295
GPN,2014-12-22,40.65,41.06,40.65,40.85,926944
GPS,2014-12-22,41.18,41.47,40.81,41.09,2174623
GRMN,2014-12-22,52.65,53.66,52.5701,53.14,1762557
GS,2014-12-22,193.92,194.5,192.762,194.44,3056427
GT,2014-12-22,28.24,28.355,28.07,28.1,2753234
GWW,2014-12-22,257.92,259.03,256.13,258.22,379910
HAL,2014-12-22,40.32,40.44,39.44,39.68,19035867
HAS,2014-12-22,54.82,54.985,54,54.33,1592877
HBAN,2014-12-22,10.35,10.46,10.34,10.44,5411241
HBI,2014-12-22,27.99,28.04,27.66,27.7675,1637964
HCA,2014-12-22,74.43,74.98,74.37,74.96,1365036
HCN,2014-12-22,76.74,78.115,76.5,77.98,2208852
HCP,2014-12-22,45.16,45.7,44.99,45.58,3845903
HD,2014-12-22,102.25,103.57,102.23,103.5,5418865
HES,2014-12-22,73.91,74.08,72.46,73.76,4382228
HIG,2014-12-22,42.02,42.15,41.53,41.81,4729605
HII,2014-12-22,111.75,115.42,111.63,114.7,347178
HOG,2014-12-22,65.17,65.33,64.71,65.31,1114581
HOLX,2014-12-22,26.96,27.24,26.8,27.05,1270190
HON,2014-12-22,100.97,101.98,100.825,101.21,2559926
HP,2014-12-22,71.05,71.05,67.9326,69.93,2759591
HRB,2014-12-22,34.5,34.57,33.63,33.75,3056858
HRL,2014-12-22,26.25,26.52,26.25,26.475,1097718
HRS,2014-12-22,73.13,73.98,72.74,73.69,484236
HSIC,2014-12-22,69,69.4,68.645,68.745,636890
HST,2014-12-22,23.96,24.34,23.96,24.33,5155311
HSY,2014-12-22,105.39,105.75,104.48,105.01,1075960
HUM,2014-12-22,146.24,147.86,146.23,146.34,1193024
IBM,2014-12-22,158.33,161.91,158.33,161.44,4682509
ICE,2014-12-22,44.296,45.146,44.296,45.018,4242940
IDXX,2014-12-22,73.945,74.83,73.535,74.24,499334
IFF,2014-12-22,102.49,103.05,102.13,102.83,270082
ILMN,2014-12-22,189.96,191.64,187.17,189.43,794946
INCY,2014-12-22,76.1,77.25,74.56,75.82,922378
INFO,2014-12-22,25.15,26,25.05,25.97,493003
INTC,2014-12-22,36.39,37.26,36.39,37.21,29227071
INTU,2014-12-22,94.45,95.24,94.08,94.69,1210132
IPG,2014-12-22,20.15,20.27,20.03,20.14,1938689
IP,2014-12-22,53.99,54.46,53.875,54.13,1856231
IQV,2014-12-22,60.28,60.65,59.77,60.09,399490
IRM,2014-12-22,38.42,39.36,37.15,39.26,1947375
IR,2014-12-22,64.04,64.42,63.94,64.19,1379712
ISRG,2014-12-22,177.5432,179.6103,175.1665,177.9465,453279
ITW,2014-12-22,96.36,96.82,96.07,96.77,1128423
IT,2014-12-22,86.37,86.82,85.38,85.69,269708
IVZ,2014-12-22,39.46,40.34,39.45,40.25,2535004
JBHT,2014-12-22,83.97,84.67,83.58,84.48,423269
JCI,2014-12-22,45.2775,45.7801,45.1728,45.7696,1543909
JEC,2014-12-22,43.33,43.81,43.19,43.52,1371700
JNJ,2014-12-22,105.69,106.83,105.67,106.74,8124539
JNPR,2014-12-22,22.43,22.71,22.42,22.66,3255489
JPM,2014-12-22,62.16,62.33,61.61,61.94,17073371
JWN,2014-12-22,77.16,77.7399,76.66,77.52,816691
KEY,2014-12-22,13.81,13.86,13.74,13.84,6788221
KIM,2014-12-22,25.6,25.91,25.6,25.91,3432597
KLAC,2014-12-22,70.9,72.35,70.3,72.16,1647330
KMB,2014-12-22,116.12,116.7,115.53,116.45,1515253
KMI,2014-12-22,40.59,41.575,40.5,41.55,16284328
KMX,2014-12-22,67.32,68.71,67.17,67.85,4509672
KORS,2014-12-22,74.7,75.2,73.56,74.36,3026873
KO,2014-12-22,42.14,42.44,42.09,42.35,11190862
KR,2014-12-22,31.845,32.3325,31.845,32.11,6966108
KSS,2014-12-22,59.84,60.675,59.51,60.57,2604325
KSU,2014-12-22,120.58,122.856,120.5,122.45,917166
K,2014-12-22,66.75,67.03,66.48,66.85,1308895
LB,2014-12-22,84.05,84.555,83.62,84.46,844292
LEG,2014-12-22,39.84,41.73,39.38,41.57,1671869
LEN,2014-12-22,42.8137,43.0866,42.4412,42.902,1936234
LH,2014-12-22,105.8,108.02,105.8,107.14,1110190
LKQ,2014-12-22,27.75,28.02,27.53,27.7,1012330
LLL,2014-12-22,125.5,127.99,125.39,127.51,884057
LLY,2014-12-22,70.94,71.59,70.25,71.42,4622855
LMT,2014-12-22,193.4,196.96,193.4,196.45,1110052
LNC,2014-12-22,58.31,58.49,57.88,58.13,1363059
LNT,2014-12-22,32.71,33.06,32.465,33.05,1508858
LOW,2014-12-22,67.17,67.87,67.01,67.84,4343813
LRCX,2014-12-22,80.8,81.83,80.8,81.55,1642938
LUK,2014-12-22,22.7,22.76,22.34,22.66,2507014
LUV,2014-12-22,40.22,41.57,40.22,41.26,7304747
LYB,2014-12-22,82.43,82.43,80.2,81.11,4721250
L,2014-12-22,41.89,42.215,41.65,42.17,1536508
MAA,2014-12-22,74.85,76.22,74.8,76.17,240206
MAC,2014-12-22,82.36,83.53,82.36,83.51,738866
MAR,2014-12-22,77.41,78.61,77.35,78.46,1266709
MAS,2014-12-22,25.36,25.565,25.28,25.35,4369951
MAT,2014-12-22,29.62,29.8599,28.9,29.56,6830267
MA,2014-12-22,86.75,86.97,86.21,86.83,2561646
MCD,2014-12-22,93.28,94.015,93.03,93.89,5342248
MCHP,2014-12-22,45.45,45.83,45.06,45.64,1225271
MCK,2014-12-22,211.47,213.19,210.32,211.6,718035
MCO,2014-12-22,96.91,98.43,96.91,98.38,851328
MDLZ,2014-12-22,37.39,37.68,37.19,37.5,12315960
MDT,2014-12-22,74.65,75.64,74.58,75.57,10384034
MET,2014-12-22,53.98,54.06,53.51,54.04,4973670
MGM,2014-12-22,20.77,20.85,19.9,20.28,11908229
MHK,2014-12-22,155.42,155.92,153.73,154.54,442696
MKC,2014-12-22,76.25,76.69,75.84,76.57,639726
MLM,2014-12-22,119.74,119.74,113.595,114.01,1279465
MMC,2014-12-22,57.81,58.418,57.81,58.36,1725100
MMM,2014-12-22,166.22,167.305,166.14,167.27,2090886
MNST,2014-12-22,37.2233,37.8133,37.08,37.3766,2168508
MON,2014-12-22,121.55,122.32,121.476,122.04,3286219
MOS,2014-12-22,46.15,46.23,45.71,46.1,1942147
MO,2014-12-22,49.98,50.3,49.81,50.2,8944918
MPC,2014-12-22,43.23,43.8,42.8062,43.645,5983412
MRK,2014-12-22,59.12,59.56,58.55,58.96,10010502
MRO,2014-12-22,28.179,28.695,27.85,28.27,10721154
MSFT,2014-12-22,47.78,48.12,47.71,47.98,26565984
MSI,2014-12-22,65.47,66.53,65.47,66.53,1354609
MS,2014-12-22,38.49,38.6343,38.05,38.57,8650595
MTB,2014-12-22,125.14,125.91,124.51,125.8,754707
MTD,2014-12-22,301.31,301.88,296.92,301.14,113934
MU,2014-12-22,34.75,35,34.5,34.635,12687924
MYL,2014-12-22,57.59,57.83,56.69,57,2033419
M,2014-12-22,62.86,63.51,62.41,63.46,3254879
NAVI,2014-12-22,22.43,22.64,22.25,22.57,2311778
NBL,2014-12-22,50.41,51.08,49.68,50.95,3752379
NCLH,2014-12-22,47.03,47.3,46.581,46.67,1408621
NDAQ,2014-12-22,48.39,49.38,48.39,49.29,906964
NEE,2014-12-22,105.86,106.23,105.25,105.94,1644053
NEM,2014-12-22,18.8,19.17,18.01,18.16,12123871
NFLX,2014-12-22,48.5428,49.24,47.7485,48.0971,8007650
NFX,2014-12-22,28.05,28.05,26.33,27.47,4016927
NI,2014-12-22,41.78,42.09,41.67,42.03,1069644
NKE,2014-12-22,47.565,47.965,47.51,47.965,7662188
NLSN,2014-12-22,44.17,44.7,44.14,44.61,2667111
NOC,2014-12-22,150.34,153.01,150.24,152.24,1198333
NOV,2014-12-22,66.14,66.3,64.82,66.28,4588758
NRG,2014-12-22,27.13,27.16,26.19,26.6,4394211
NSC,2014-12-22,109.42,110.32,108.2,110.02,1796400
NTAP,2014-12-22,42.94,43.05,42.06,42.94,1371943
NTRS,2014-12-22,67.43,67.93,67.14,67.86,720074
NUE,2014-12-22,49.4,49.81,48.9,48.94,2866114
NVDA,2014-12-22,20.4,20.78,20.33,20.78,3724357
NWL,2014-12-22,37.3,37.72,37.3,37.64,1332827
NWSA,2014-12-22,15.27,15.49,15.16,15.38,3942537
NWS,2014-12-22,14.67,14.88,14.5801,14.75,1629555
OKE,2014-12-22,49.52,49.81,48.36,49.78,2387837
OMC,2014-12-22,76.95,77.25,76.55,77,1738508
ORCL,2014-12-22,45.57,46.05,45.41,45.65,21264351
ORLY,2014-12-22,192.96,195.28,192,194.955,476229
OXY,2014-12-22,81.19,81.48,79.21,80.79,7211886
O,2014-12-22,48.58,49.29,48.48,49.26,1338091
PAYX,2014-12-22,46.5,47.07,46.23,47.03,3182161
PBCT,2014-12-22,15.14,15.19,14.94,15.16,3311158
PCAR,2014-12-22,69.28,69.545,69.01,69.19,1512572
PCG,2014-12-22,53.1,53.31,52.72,53.22,3361081
PCLN,2014-12-22,1111.01,1152.4,1110.72,1149.38,910224
PDCO,2014-12-22,48.96,49.46,48.95,49.11,459866
PEG,2014-12-22,42.17,42.19,41.47,41.94,3160067
PEP,2014-12-22,95.79,96.66,95.47,96.62,3622999
PFE,2014-12-22,31.86,32.12,31.62,32.09,18395036
PFG,2014-12-22,52.84,52.88,52.47,52.81,885385
PGR,2014-12-22,26.64,26.84,26.54,26.74,2474554
PG,2014-12-22,92.1,92.73,92,92.6,7157130
PHM,2014-12-22,20.93,21.08,20.75,20.89,3491972
PH,2014-12-22,128.76,129.85,128.11,129.66,820118
PKG,2014-12-22,79.54,79.9499,79.37,79.69,534501
PKI,2014-12-22,43.78,44.28,43.78,44.24,636121
PLD,2014-12-22,42.64,43.41,42.64,43.37,2263862
PM,2014-12-22,82.48,83.16,82.16,82.97,5951664
PNC,2014-12-22,91.71,92.28,91.64,91.85,2196658
PNR,2014-12-22,66.18,66.93,65.92,66.86,1234198
PNW,2014-12-22,67.4,68.04,67.025,67.99,584265
PPG,2014-12-22,114.32,115.015,113.665,114.8,1646448
PPL,2014-12-22,36.46,36.47,35.65,36.02,3998593
PRGO,2014-12-22,168.83,169.4,167.44,168.76,588723
PRU,2014-12-22,90,90.31,89.61,90.28,1820556
PSA,2014-12-22,185.6,188.68,185.31,188.5,513437
PSX,2014-12-22,71.06,71.65,70.3,71.23,3540110
PVH,2014-12-22,123.26,124.17,122.69,123.98,439296
PWR,2014-12-22,27.57,27.694,27.15,27.44,2629241
PXD,2014-12-22,151.61,151.77,146.87,149.91,2220900
PX,2014-12-22,129.91,131.35,129.6,131.34,936048
QCOM,2014-12-22,73.58,74.655,73.45,74.56,9074214
RCL,2014-12-22,81.01,82.2,80.99,81.6,1446949
REGN,2014-12-22,421,422.795,410.1502,412.97,857368
REG,2014-12-22,63.99,64.95,63.99,64.91,687923
RE,2014-12-22,172.5,172.66,170.225,170.6,320578
RF,2014-12-22,10.48,10.52,10.39,10.51,8526443
RHI,2014-12-22,58.81,59.11,58.54,58.87,572258
RHT,2014-12-22,68.15,69.31,68.11,68.89,2454205
RJF,2014-12-22,56.71,57.01,56.6,56.99,321691
RL,2014-12-22,179.15,180.44,178.885,180.23,659132
RMD,2014-12-22,56.33,56.995,56.08,56.79,708869
ROK,2014-12-22,112,112.55,110.98,112.39,779999
ROP,2014-12-22,156.01,157.985,156.01,157.92,265296
ROST,2014-12-22,45.76,46.6225,45.395,46.58,2207168
RRC,2014-12-22,58.14,58.745,55.51,57.07,3678030
RSG,2014-12-22,40.26,40.52,39.96,40.51,1192425
RTN,2014-12-22,107.32,111.4735,107.32,109.9,2366907
SBAC,2014-12-22,113.39,114.05,112.89,113.51,1328485
SBUX,2014-12-22,39.925,40.275,39.885,40.27,7583856
SCG,2014-12-22,59.63,59.87,59.31,59.78,629490
SCHW,2014-12-22,29.97,30.14,29.89,30.06,3999502
SEE,2014-12-22,42.33,42.84,42.15,42.55,1590060
SHW,2014-12-22,260.09,261.9622,259.6,261.65,457836
SIG,2014-12-22,129.32,130.37,128.56,129.31,433684
SJM,2014-12-22,103.12,103.555,102.62,103.15,398291
SLB,2014-12-22,87.34,87.8,85.9,86.75,10563783
SLG,2014-12-22,121.75,122.76,121.15,122.67,653107
SNA,2014-12-22,137.44,138,136.98,137.95,204357
SNI,2014-12-22,77.8,78.2,76.75,77.17,1185408
SNPS,2014-12-22,43.92,44.18,43.78,44.02,514870
SO,2014-12-22,49.34,49.49,48.88,49.36,4009021
SPGI,2014-12-22,90.24,90.75,90.2,90.5,541260
SPG,2014-12-22,185.03,187.68,184.27,187.46,1245112
SRCL,2014-12-22,132.07,132.96,131.84,132.95,344794
SRE,2014-12-22,110.05,110.9,109.35,110.59,754229
STI,2014-12-22,41.91,42.15,41.6,42.13,2700739
STT,2014-12-22,79.74,79.98,79.2,79.66,1596652
STX,2014-12-22,68.2,68.75,68.008,68.63,1771750
STZ,2014-12-22,95.42,96.9,95.42,96.9,1008508
SWKS,2014-12-22,72.95,74.82,72.2,74.42,2627142
SWK,2014-12-22,97.1,97.5,96.49,97.07,1286446
SYF,2014-12-22,29.61,29.97,29.505,29.85,770971
SYK,2014-12-22,94.81,95.47,94.64,94.99,1111139
SYMC,2014-12-22,25.92,26.135,25.845,26.01,2871967
SYY,2014-12-22,40.58,40.9399,40.55,40.91,2802380
TAP,2014-12-22,76,76.375,75.6,76,645999
TDG,2014-12-22,197.66,198.9999,197.04,197.66,154392
TEL,2014-12-22,63.8,64.72,63.8,64.59,1132756
TGT,2014-12-22,73.97,74.59,73.87,74.5,3737057
TIF,2014-12-22,104.07,104.78,103.4,103.9,1621972
TJX,2014-12-22,66.24,67.49,66.13,67.26,2923144
TMK,2014-12-22,54.56,55.05,54.4,55.01,609222
TMO,2014-12-22,128.64,129.4,127.77,128.93,1161394
TPR,2014-12-22,36.95,37.04,36.36,37,3398213
TRIP,2014-12-22,75.75,76.9,75.73,76.87,1733216
TROW,2014-12-22,87.04,87.45,86.54,87.22,990265
TRV,2014-12-22,106.07,106.62,105.63,106.31,1120576
TSCO,2014-12-22,76.36,77.36,76.33,77.26,957355
TSN,2014-12-22,40.32,41,40.18,40.99,4070051
TSS,2014-12-22,34.22,34.305,34,34.16,522551
TWX,2014-12-22,85,85.91,84.81,85.57,2732971
TXN,2014-12-22,54.49,54.95,54.33,54.82,4359948
TXT,2014-12-22,42.74,43,42.53,42.9,1392361
T,2014-12-22,33.66,33.98,33.57,33.85,22690749
UAA,2014-12-22,34.55,34.8199,33.955,34.03,4705346
UAL,2014-12-22,64.61,65.99,63.78,64,4114414
UDR,2014-12-22,31.16,31.75,31.09,31.74,1176568
UHS,2014-12-22,109.92,110.79,109.53,110.66,472729
ULTA,2014-12-22,129.23,130.835,128.415,128.53,620897
UNH,2014-12-22,102.58,103.24,102.47,103.04,2398129
UNM,2014-12-22,35.21,35.26,34.65,35.03,2587819
UNP,2014-12-22,119.06,120.74,118.94,120.41,3186340
UPS,2014-12-22,111.37,112,111.01,112,2357184
URI,2014-12-22,101.67,102.94,101.01,102.37,1359069
USB,2014-12-22,45.26,45.64,45.12,45.64,6295902
UTX,2014-12-22,115.28,117.2,115.28,117.14,3058054
VAR,2014-12-22,88.04,88.88,87.94,88.6,432856
VFC,2014-12-22,73.52,74.09,73.27,74.09,888013
VIAB,2014-12-22,75.96,76.39,75.63,76.38,2114436
VLO,2014-12-22,48.61,49.22,48.345,48.84,7796483
VMC,2014-12-22,66.68,66.74,65.4,66.09,1243269
VNO,2014-12-22,116.38,118.04,116.1,117.94,739102
VRSK,2014-12-22,64.93,65.23,64.02,65.15,862012
VRSN,2014-12-22,58.5,58.97,58.22,58.49,864655
VRTX,2014-12-22,118.92,122.165,116,116.68,2098087
VTR,2014-12-22,71.88,73.56,71.86,73.52,2638140
VZ,2014-12-22,47.09,47.51,46.89,47.51,15302091
V,2014-12-22,65.605,66.0775,65.5075,66.0525,5703328
WAT,2014-12-22,115.15,116.2,114.29,115.49,300274
WBA,2014-12-22,73.13,74.315,73.03,74.27,5466849
WDC,2014-12-22,113.58,114.48,113.28,114.28,2155431
WEC,2014-12-22,52.32,52.62,51.83,52.29,1718851
WFC,2014-12-22,54.46,54.97,54.34,54.97,17395488
WHR,2014-12-22,189.39,190.76,187.32,190.29,668993
WMB,2014-12-22,45.839,45.84,44.76,45.64,7062760
WMT,2014-12-22,85.32,86.4,85.29,86.38,4575752
WM,2014-12-22,50.78,51.15,50.58,51.12,1340915
WU,2014-12-22,18.01,18.11,17.96,18.05,2343870
WYNN,2014-12-22,150.39,151.47,146.27,147.475,1768390
WYN,2014-12-22,84.81,85.32,84.515,84.71,668423
WY,2014-12-22,36.21,36.62,36.21,36.49,4166050
XEC,2014-12-22,107.92,111.89,107.65,111.77,1713000
XEL,2014-12-22,35.5,35.66,35.33,35.65,2095004
XLNX,2014-12-22,43.27,43.91,43.27,43.87,2508023
XL,2014-12-22,33.79,34.05,33.5,33.99,3703006
XOM,2014-12-22,92.96,93.67,92.45,93.33,17871762
XRAY,2014-12-22,53.81,54.32,53.7,54.09,588704
XRX,2014-12-22,55.92,56.16,55.68,55.88,1337331
XYL,2014-12-22,38.74,38.99,38.47,38.74,475873
YUM,2014-12-22,71.55,72.55,71.2425,72.46,2472579
ZBH,2014-12-22,115.07,115.74,114.36,115.05,629534
ZION,2014-12-22,28.41,28.49,28.01,28.18,1984295
ZTS,2014-12-22,43.57,43.78,42.951,43.41,1921541
AAL,2014-12-23,50.95,51.14,49.84,50.21,7169796
AAPL,2014-12-23,113.23,113.33,112.46,112.54,26028419
AAP,2014-12-23,160.51,162.52,160.27,161.19,524904
ABBV,2014-12-23,67.23,67.32,64.02,64.35,12122958
ABC,2014-12-23,92.4,92.65,90.69,91.42,1175836
ABT,2014-12-23,46.13,46.5,45.47,45.72,4084685
ACN,2014-12-23,91.35,91.75,90.7,91.42,2148450
ADBE,2014-12-23,74.65,75,74.29,74.38,1941125
ADI,2014-12-23,57.5,57.89,56.51,56.66,3065347
ADM,2014-12-23,52.89,53.69,52.53,53.17,4090426
ADP,2014-12-23,86.31,86.47,85.14,85.17,2343955
ADSK,2014-12-23,60.34,60.98,59.99,60.65,1055936
ADS,2014-12-23,290.78,292.06,288.76,289.73,334869
AEE,2014-12-23,45.58,45.95,45.29,45.63,1123406
AEP,2014-12-23,60.26,60.48,60.06,60.11,1693254
AES,2014-12-23,13.72,13.93,13.64,13.65,5018952
AET,2014-12-23,91.01,91.01,89,89.45,1506097
AFL,2014-12-23,61.72,62.16,61.54,61.94,1631524
AGN,2014-12-23,261.75,263.2,252.0173,255.88,2616799
AIG,2014-12-23,56.13,56.6,56.11,56.44,7169399
AIV,2014-12-23,38.37,38.53,37.9901,38.13,781240
AIZ,2014-12-23,69.1,69.66,68.72,69.23,337199
AJG,2014-12-23,47.86,47.87,47.46,47.48,475743
AKAM,2014-12-23,64.27,64.7,64.115,64.59,812851
ALB,2014-12-23,60.44,61.39,60.14,60.82,999557
ALGN,2014-12-23,57.32,57.3475,55.8,56.84,322107
ALK,2014-12-23,57.23,57.345,56.42,56.75,764640
ALLE,2014-12-23,55.61,55.86,55.4,55.68,363052
ALL,2014-12-23,70.49,71.14,70.44,70.75,1478971
ALXN,2014-12-23,189.24,189.89,176.61,178.87,2353981
AMAT,2014-12-23,25.49,25.71,25.29,25.4,9841676
AMD,2014-12-23,2.69,2.72,2.66,2.67,8276449
AME,2014-12-23,53.29,53.85,53.15,53.79,1243836
AMGN,2014-12-23,164.91,164.99,154.36,157.52,7091683
AMG,2014-12-23,214.54,216.49,213.97,214.07,216812
AMP,2014-12-23,135.3,137.33,135.3,136.76,647282
AMT,2014-12-23,100.86,101.47,100.45,100.65,2072989
AMZN,2014-12-23,306.98,307.49,303.252,306.285,2718359
ANDV,2014-12-23,73.1,73.82,72.52,73.52,1616406
ANSS,2014-12-23,83.56,84.16,82.74,83.95,266164
ANTM,2014-12-23,129,129.17,126.87,126.94,1269070
AON,2014-12-23,97.16,97.4,96.62,96.67,1742761
AOS,2014-12-23,27.795,28.145,27.59,28.01,973448
APA,2014-12-23,64.4,65.72,64.12,65.43,3659738
APC,2014-12-23,84.61,85.21,83.22,84.24,6073004
APD,2014-12-23,148.34,149.278,148.14,148.58,666324
APH,2014-12-23,55.5,55.65,55.41,55.45,844124
ARE,2014-12-23,90.19,90.36,89.33,89.46,311753
ARNC,2014-12-23,47.4,47.94,47.01,47.19,3511021
ATVI,2014-12-23,20.42,20.61,20.22,20.23,5391491
AVB,2014-12-23,169.63,170.14,167.36,168.22,1012493
AVGO,2014-12-23,102.34,102.5,100.57,100.78,1301175
AVY,2014-12-23,52.02,52.42,51.89,52.23,511297
AWK,2014-12-23,52.69,53.27,52.69,53.17,665069
AXP,2014-12-23,93.7,94.28,93.65,93.82,2864817
AYI,2014-12-23,140.2,141.17,139.29,139.48,127371
AZO,2014-12-23,619,626.19,617.7825,621.3,182533
A,2014-12-23,41.98,42.01,41.36,41.37,1872341
BAC,2014-12-23,17.83,17.99,17.78,17.93,94405246
BAX,2014-12-23,75.2,75.29,74.35,74.49,2284573
BA,2014-12-23,129.04,130.65,128.6519,130.03,4028939
BBT,2014-12-23,38.77,39.38,38.72,39.24,2532064
BBY,2014-12-23,39.23,40.03,38.93,39.69,6225850
BDX,2014-12-23,140.96,141.3,137.83,138.46,1176026
BEN,2014-12-23,56.9,57.64,56.82,57.13,1246758
BF.B,2014-12-23,44.75,45.105,44.42,45.005,824422
BIIB,2014-12-23,353.56,353.79,328.68,335.76,2635166
BK,2014-12-23,40.96,41.655,40.94,41.53,4753076
BLK,2014-12-23,363.18,366.67,361.13,364.21,600459
BLL,2014-12-23,34.665,35.115,34.665,34.92,1220026
BMY,2014-12-23,61.77,61.77,58.7,59.16,8482982
BRK.B,2014-12-23,152.19,152.7,151.68,151.75,3472800
BSX,2014-12-23,13.19,13.19,12.93,13.06,10461802
BWA,2014-12-23,55.42,56.56,55.34,56.39,2178984
BXP,2014-12-23,135.84,136.54,135.38,136.28,797569
CAG,2014-12-23,36.94,37.12,36.84,36.93,2376321
CAH,2014-12-23,83.18,83.2,81.54,81.92,1346668
CAT,2014-12-23,92.99,93.9399,92.65,93.5,3558648
CA,2014-12-23,31.37,31.73,31.25,31.33,2145305
CBG,2014-12-23,35.11,35.2,34.93,34.99,1512361
CBOE,2014-12-23,64.85,65.39,64.65,64.69,360744
CBS,2014-12-23,54.9,56.37,54.9,55.83,5991696
CB,2014-12-23,115.76,116.48,115.325,116.21,1185538
CCI,2014-12-23,78.69,79.48,78.42,79.18,2431241
CCL,2014-12-23,44.71,45.52,44.64,45.3,4519355
CDNS,2014-12-23,19.01,19.08,18.915,18.98,1475313
CELG,2014-12-23,112.94,113.11,103.69,106.12,17806683
CERN,2014-12-23,65.22,65.46,64.81,65.31,921354
CFG,2014-12-23,25.31,25.5,25.12,25.44,1174551
CF,2014-12-23,54.576,55.88,54.356,55.73,4760920
CHD,2014-12-23,40.015,40.37,39.695,40.265,1697988
CHK,2014-12-23,19.43,20.35,19.2,20.29,21976485
CHRW,2014-12-23,77.11,77.37,76.74,77.02,701682
CHTR,2014-12-23,165.74,168.76,165.01,167.77,957930
CINF,2014-12-23,55.35,55.35,52.06,52.37,442558
CI,2014-12-23,105.68,105.7299,103.92,104.31,803689
CLX,2014-12-23,104.68,106.23,104.14,106.08,803039
CL,2014-12-23,70.38,71.21,70.3,71,2251174
CMA,2014-12-23,46.02,46.685,46.02,46.47,1681261
CMCSA,2014-12-23,28.745,29.1,28.66,28.95,22642726
CME,2014-12-23,93.2,93.91,92.63,92.72,1444588
CMG,2014-12-23,670,671.96,665.39,669.21,226141
CMI,2014-12-23,146.26,147.23,145.6325,145.73,761085
CMS,2014-12-23,34.82,35.04,34.7,34.88,1053661
CNC,2014-12-23,53.69,53.8421,52.435,52.465,857200
CNP,2014-12-23,23.37,23.55,23.285,23.45,2718709
COF,2014-12-23,83.39,83.77,83.21,83.28,1688769
COG,2014-12-23,30.74,31.12,30.25,30.6,7300626
COL,2014-12-23,86,86.16,85.57,85.88,935843
COO,2014-12-23,164.41,164.41,161.23,163.2,794819
COP,2014-12-23,70.32,71.37,69.8,71.05,8170917
COST,2014-12-23,144.53,144.97,143.67,144.15,1464516
COTY,2014-12-23,20.08,20.41,20.08,20.27,649213
CPB,2014-12-23,44.7,44.8,44.52,44.62,893956
CRM,2014-12-23,60,60.86,59.88,60.5,3404123
CSCO,2014-12-23,28.22,28.5,28.19,28.25,23538567
CSX,2014-12-23,36.67,36.76,36.3,36.63,3545429
CTAS,2014-12-23,79.91,80.35,79.59,79.64,995391
CTL,2014-12-23,40.25,40.61,40.2,40.23,1615878
CTSH,2014-12-23,54.82,54.89,54.2,54.22,2253852
CTXS,2014-12-23,64.05,64.96,63.95,64.67,1177674
CVS,2014-12-23,97.65,98.14,96.87,97.87,4417862
CVX,2014-12-23,112.76,114.45,112.32,113.95,8091980
CXO,2014-12-23,98.08,100.19,97.02,99.9,1573697
C,2014-12-23,54.02,54.86,53.93,54.42,12278370
DAL,2014-12-23,47.72,47.77,46.39,47.13,6611871
DE,2014-12-23,90.61,91.38,90.49,90.85,1576744
DFS,2014-12-23,66.33,66.58,66.03,66.17,1733942
DGX,2014-12-23,67.65,68.24,66.79,68.1,1504507
DG,2014-12-23,69.06,69.91,68.99,69.55,3331583
DHI,2014-12-23,24.98,25.23,24.73,24.81,3339383
DHR,2014-12-23,87.3,87.49,86.93,87.06,2848135
DISCA,2014-12-23,34.72,35.5,34.65,35.08,2389975
DISCK,2014-12-23,34.18,34.79,33.92,34.2,1570690
DISH,2014-12-23,71.94,72.7,71.63,72.09,963491
DIS,2014-12-23,94.48,95.07,94.4,94.69,5385780
DLR,2014-12-23,66.57,66.59,66.06,66.34,1038601
DLTR,2014-12-23,69.58,70.82,69.19,70.06,1606085
DOV,2014-12-23,73.94,75.07,73.88,74.48,1399265
DPS,2014-12-23,73.12,73.6,73,73.45,940885
DRE,2014-12-23,20.43,20.53,20.32,20.46,1622071
DRI,2014-12-23,58.77,58.9889,58.45,58.51,608986
DTE,2014-12-23,86.54,86.86,86.21,86.41,700178
DUK,2014-12-23,83.77,84.21,83.49,83.68,2022461
DVA,2014-12-23,76.4,76.52,75.689,75.99,542823
DVN,2014-12-23,60.96,61.84,60.22,61.47,3510624
D,2014-12-23,76.83,77.51,76.2,76.9,1924647
EA,2014-12-23,47.98,48.34,47.411,47.835,3002291
EBAY,2014-12-23,57.73,57.74,57.21,57.225,5688101
ECL,2014-12-23,107.33,107.93,106.97,107.45,1278536
ED,2014-12-23,65.99,66.29,65.7855,66.01,1591963
EFX,2014-12-23,81.41,82.42,81.35,81.94,408664
EIX,2014-12-23,65.27,65.56,65.05,65.34,1293526
EL,2014-12-23,76.22,77.85,76.22,77.76,2776080
EMN,2014-12-23,76.96,77.34,76.46,76.76,1506664
EMR,2014-12-23,62.83,63.4097,62.73,62.83,2627954
EOG,2014-12-23,95.74,97.2735,94.54,96.41,4251671
EQIX,2014-12-23,235.47,235.47,231.83,231.98,305772
EQR,2014-12-23,74.29,74.72,73.4475,73.72,1737292
EQT,2014-12-23,78.27,78.87,77.57,78.41,1392394
ESRX,2014-12-23,82.82,85.9,82.46,85.88,6283202
ESS,2014-12-23,213.61,214.43,212.31,212.58,356702
ES,2014-12-23,53.16,53.82,52.99,53.75,2470300
ETFC,2014-12-23,24.35,24.45,24.25,24.265,1434803
ETN,2014-12-23,69.57,70.51,69.25,69.39,1969323
ETR,2014-12-23,88.5,88.86,87.54,88.07,1379155
EW,2014-12-23,66.625,66.6599,64.225,64.79,1290126
EXC,2014-12-23,37.14,37.57,36.97,37.24,3387664
EXPD,2014-12-23,44.82,44.93,44.41,44.58,706784
EXPE,2014-12-23,89.75,89.97,88.87,88.92,1404953
EXR,2014-12-23,59.95,60.26,59.32,59.44,586337
FAST,2014-12-23,48,48.26,47.71,47.72,1082817
FBHS,2014-12-23,45.08,45.525,44.72,44.72,834522
FB,2014-12-23,82.02,82.17,80.4,80.61,19865820
FCX,2014-12-23,22.64,23.18,22.52,22.84,11175829
FDX,2014-12-23,177.71,178.34,176.08,176.94,999673
FE,2014-12-23,38.36,39.1699,38.22,39.01,2348446
FFIV,2014-12-23,133.82,134.98,132.4255,133.94,525931
FISV,2014-12-23,72.76,73.27,72.4,73.025,1173531
FIS,2014-12-23,63.77,64.15,63.7,64.04,583073
FITB,2014-12-23,20.29,20.67,20.26,20.58,5839806
FLIR,2014-12-23,33.61,33.92,33.355,33.39,646223
FLR,2014-12-23,59.95,61.33,59.68,60.56,2096739
FLS,2014-12-23,58.86,60.31,58.8,60.21,1189665
FL,2014-12-23,54.81,55.6501,54.53,55.22,2405084
FMC,2014-12-23,56.6,57.95,56.55,57.92,1249997
FOXA,2014-12-23,39.03,39.27,38.69,38.74,9911420
FOX,2014-12-23,37.77,37.83,37.285,37.305,3396788
FRT,2014-12-23,136.93,137.505,135.89,136.39,219920
FTI,2014-12-23,47.98,48.23,46.92,47.41,2118657
F,2014-12-23,15.21,15.45,15.21,15.33,20828661
GD,2014-12-23,142.14,142.38,141.17,141.31,1554328
GE,2014-12-23,25.69,26,25.6,25.88,31399717
GGP,2014-12-23,28.54,28.67,28.38,28.43,2394719
GILD,2014-12-23,93.41,93.5,85.95,89.45,61035188
GIS,2014-12-23,54.56,54.61,54.23,54.41,2343195
GLW,2014-12-23,22.74,23.27,22.74,23.14,8320346
GM,2014-12-23,33.48,33.7,33.38,33.56,8469548
GOOGL,2014-12-23,534.51,542.3,533.72,538.77,2877222
GOOG,2014-12-23,527,534.56,526.29,530.59,2191567
GPC,2014-12-23,106.75,108.03,106.61,107.83,406210
GPN,2014-12-23,40.94,41.215,40.6,40.835,645454
GPS,2014-12-23,41.27,41.799,41.23,41.37,1973823
GRMN,2014-12-23,53.57,53.57,52.6,53.36,1500669
GS,2014-12-23,195.34,196.1,194.73,195.5,2346066
GT,2014-12-23,28.25,28.77,28.1,28.27,3323789
GWW,2014-12-23,259.21,259.89,257.26,257.8,609505
HAL,2014-12-23,39.74,40.04,39.23,39.88,15064017
HAS,2014-12-23,54.68,56.06,54.56,55.215,2225686
HBAN,2014-12-23,10.46,10.62,10.45,10.61,5883520
HBI,2014-12-23,27.78,27.9075,27.6975,27.75,1623920
HCA,2014-12-23,74.97,75.82,74.38,75,2721982
HCN,2014-12-23,78.02,78.17,76.53,76.68,1811153
HCP,2014-12-23,45.62,45.73,44.32,44.45,3444362
HD,2014-12-23,103.66,104.2,103.32,103.76,4067739
HES,2014-12-23,73.65,75.94,73.34,75.36,4452650
HIG,2014-12-23,41.9,42.42,41.84,42.25,2612748
HII,2014-12-23,115.37,116.29,114.48,114.6,318706
HOG,2014-12-23,65.53,66.25,65.42,65.6,1067773
HOLX,2014-12-23,27.22,27.22,26.7,26.79,967351
HON,2014-12-23,101.61,102.38,101.54,101.98,1522902
HP,2014-12-23,69.75,70.41,66.853,67.91,2042274
HRB,2014-12-23,33.79,33.97,33.66,33.8,1681359
HRL,2014-12-23,26.575,26.735,26.535,26.625,931566
HRS,2014-12-23,73.5,74.27,73.45,73.57,351540
HSIC,2014-12-23,69.46,69.575,68.32,68.86,816956
HST,2014-12-23,24.48,24.5,24.11,24.3,3807682
HSY,2014-12-23,105.9,107,105.15,106.64,1249588
HUM,2014-12-23,147.49,148.04,143.74,144.69,1300852
IBM,2014-12-23,162.23,162.9,161.61,162.24,4044220
ICE,2014-12-23,45.088,45.538,44.646,44.686,3804630
IDXX,2014-12-23,74.725,74.82,73.13,73.615,460252
IFF,2014-12-23,103.39,103.96,102.89,103.55,290375
ILMN,2014-12-23,189.5,189.99,182.88,183.5,1064135
INCY,2014-12-23,75.84,75.98,69.45,69.58,1638364
INFO,2014-12-23,26,26.8,25.95,26.69,394612
INTC,2014-12-23,37.4,37.7,37.3,37.43,22169713
INTU,2014-12-23,95.1,95.37,94.685,95.15,935231
IPG,2014-12-23,20.22,20.63,20.2,20.56,1693014
IP,2014-12-23,54.43,54.79,54.13,54.54,1577713
IQV,2014-12-23,60.65,60.65,59.1129,59.47,462126
IRM,2014-12-23,39.38,39.72,39.33,39.43,858888
IR,2014-12-23,64.34,64.94,64.25,64.47,1210357
ISRG,2014-12-23,179.0032,179.3032,174.8498,175.3865,455451
ITW,2014-12-23,97.17,97.6,96.73,97.21,801736
IT,2014-12-23,85.95,86.14,85,85.69,392718
IVZ,2014-12-23,40.51,40.9,40.47,40.53,2329693
JBHT,2014-12-23,84.85,85,84.02,84.93,509896
JCI,2014-12-23,45.9581,46.733,45.8743,46.4607,1440037
JEC,2014-12-23,43.73,44.84,43.55,44.52,1317872
JNJ,2014-12-23,106.66,106.91,103.92,104.28,10181076
JNPR,2014-12-23,22.67,23.1,22.635,22.81,3974236
JPM,2014-12-23,62.05,62.97,61.93,62.48,13552615
JWN,2014-12-23,77.75,79,77.635,78.72,855525
KEY,2014-12-23,13.89,14.1,13.84,14.06,5105059
KIM,2014-12-23,26,26.04,25.82,25.84,2254946
KLAC,2014-12-23,72.52,73.12,72.3,72.63,1752869
KMB,2014-12-23,116.97,118.565,116.64,117.98,2018135
KMI,2014-12-23,41.83,41.97,41.62,41.91,12496891
KMX,2014-12-23,67.66,68.3099,67.44,67.76,3969959
KORS,2014-12-23,74.63,76.1,74.51,75.31,3119482
KO,2014-12-23,42.54,43.14,42.47,42.97,13411294
KR,2014-12-23,32.25,32.31,31.875,32.14,4472444
KSS,2014-12-23,60.91,62.02,60.88,61.54,3327121
KSU,2014-12-23,122.6,123.96,122.29,123.3,603232
K,2014-12-23,66.94,67.44,66.75,67.24,926032
LB,2014-12-23,84.89,85.28,84.64,85.06,1275061
LEG,2014-12-23,41.83,42.28,41.59,42.21,973882
LEN,2014-12-23,42.9706,43.2451,42.451,42.5294,2741743
LH,2014-12-23,107.56,107.58,106.32,107.13,976034
LKQ,2014-12-23,27.91,28.15,27.62,27.95,941265
LLL,2014-12-23,128.23,128.92,127.52,128.27,598705
LLY,2014-12-23,71.67,71.73,69.01,69.74,4776553
LMT,2014-12-23,198.5,198.72,195.75,195.77,986538
LNC,2014-12-23,58.49,59.17,58.4,58.68,1157461
LNT,2014-12-23,33.155,33.2025,32.85,33.155,1014046
LOW,2014-12-23,68.06,68.35,67.69,67.94,3898839
LRCX,2014-12-23,82.31,82.66,81.32,81.57,2198206
LUK,2014-12-23,22.72,22.9999,22.68,22.71,1271721
LUV,2014-12-23,41.39,41.44,40.57,40.98,4212042
LYB,2014-12-23,81.34,82.82,80.39,82.2,4043830
L,2014-12-23,42.25,42.86,42.2,42.57,922351
MAA,2014-12-23,76.39,76.66,75.62,76.21,304442
MAC,2014-12-23,83.54,83.97,83.11,83.54,586330
MAR,2014-12-23,78.75,79.03,78.344,78.54,1581647
MAS,2014-12-23,25.42,25.58,25.26,25.31,2301146
MAT,2014-12-23,29.51,30.67,29.49,30.38,5617197
MA,2014-12-23,87.46,87.85,86.75,87.63,2750504
MCD,2014-12-23,94.36,94.82,94.01,94.22,3596392
MCHP,2014-12-23,46.07,46.53,45.74,45.79,1735568
MCK,2014-12-23,211.78,212.8,208.75,209.21,997381
MCO,2014-12-23,98.58,98.81,97.95,98,556997
MDLZ,2014-12-23,37.58,37.79,37.38,37.58,6467124
MDT,2014-12-23,75.55,75.66,73.74,73.77,7335561
MET,2014-12-23,54.31,55.445,54.23,55.01,6404630
MGM,2014-12-23,20.29,20.99,20.29,20.94,14354486
MHK,2014-12-23,155.57,156.47,154.45,154.77,569713
MKC,2014-12-23,76.9,77.0805,76.52,76.78,323779
MLM,2014-12-23,114.45,114.46,111.47,111.79,780075
MMC,2014-12-23,58.46,58.64,58.28,58.39,1326770
MMM,2014-12-23,168.02,168.16,166.87,166.87,2190217
MNST,2014-12-23,37.6566,37.7733,36.96,37.3466,1834731
MON,2014-12-23,121.63,122.95,121.55,122.67,2775116
MOS,2014-12-23,46.21,46.695,46.07,46.39,1614888
MO,2014-12-23,50.37,50.64,50.1849,50.53,4631265
MPC,2014-12-23,44.065,44.42,43.635,44.19,3625312
MRK,2014-12-23,58.69,59,57.03,57.21,14165417
MRO,2014-12-23,28.52,28.8,28.23,28.7,8052092
MSFT,2014-12-23,48.37,48.8,48.13,48.45,23656529
MSI,2014-12-23,66.64,67.11,66.54,66.93,1210583
MS,2014-12-23,38.85,39.065,38.56,38.95,5872649
MTB,2014-12-23,126.24,127.93,125.83,127.3,502942
MTD,2014-12-23,303.89,303.98,299.97,301.05,135194
MU,2014-12-23,34.92,35.19,34.76,34.97,10948957
MYL,2014-12-23,57.19,57.35,55.64,56.58,2112505
M,2014-12-23,63.94,64.6,63.83,64.04,3808821
NAVI,2014-12-23,22.71,22.71,22.33,22.35,1288767
NBL,2014-12-23,50.87,50.97,48.4301,48.98,6276656
NCLH,2014-12-23,46.82,47.79,46.69,47.51,743019
NDAQ,2014-12-23,49.52,49.71,49.12,49.14,806069
NEE,2014-12-23,106.36,106.79,105.79,106.32,1271577
NEM,2014-12-23,18.11,18.66,17.95,18.04,6756955
NFLX,2014-12-23,48.2871,48.4278,47.4728,48.0614,8307964
NFX,2014-12-23,28.29,28.6,27.37,28.25,2493731
NI,2014-12-23,42.11,42.41,41.98,42.1,1178597
NKE,2014-12-23,48,48.255,47.795,47.985,5252446
NLSN,2014-12-23,44.75,45.72,44.64,45.19,2342438
NOC,2014-12-23,153.01,153.19,151.15,151.32,934570
NOV,2014-12-23,66.96,67.21,66,66.48,4092107
NRG,2014-12-23,26.64,27.3,26.63,27.14,2188187
NSC,2014-12-23,110.53,111.56,110.18,111.2,1286633
NTAP,2014-12-23,43.01,43.3171,42.83,42.835,1625462
NTRS,2014-12-23,68.18,68.85,67.96,68.7,606142
NUE,2014-12-23,49.4,50.12,49.15,49.55,1602640
NVDA,2014-12-23,20.94,21.04,20.625,20.65,2731983
NWL,2014-12-23,37.9,38.21,37.85,38.01,1549312
NWSA,2014-12-23,15.41,15.67,15.34,15.61,2341512
NWS,2014-12-23,14.77,15.065,14.74,14.99,1117864
OKE,2014-12-23,49.8,50.52,49.51,50.38,1501946
OMC,2014-12-23,77.33,77.83,76.84,77.65,1287236
ORCL,2014-12-23,45.53,46.5,45.46,46.01,14042388
ORLY,2014-12-23,196,196.8,194.86,195.06,551373
OXY,2014-12-23,81.27,83.25,80.95,82.9,7762529
O,2014-12-23,49.32,49.32,48.81,49.09,2270304
PAYX,2014-12-23,47.25,47.588,47.09,47.37,1695093
PBCT,2014-12-23,15.19,15.35,15.16,15.295,1717254
PCAR,2014-12-23,69.5,70.27,69.31,69.45,1309111
PCG,2014-12-23,53.62,53.81,53.17,53.27,2656956
PCLN,2014-12-23,1155.64,1158.56,1140.93,1147.61,584813
PDCO,2014-12-23,49.34,49.34,48.45,48.81,481998
PEG,2014-12-23,42.13,42.15,41.59,41.99,3141420
PEP,2014-12-23,97.24,97.5,96.86,97.36,3072368
PFE,2014-12-23,32.18,32.225,30.77,31.45,34796486
PFG,2014-12-23,53.11,53.66,53.02,53.32,806622
PGR,2014-12-23,26.88,27.059,26.83,26.97,2266560
PG,2014-12-23,92.74,93.48,92.7,93.29,5610590
PHM,2014-12-23,20.93,21.14,20.79,20.94,3101819
PH,2014-12-23,130.06,131.95,129.93,131.06,710950
PKG,2014-12-23,80,80.14,78.51,79.01,930684
PKI,2014-12-23,44.43,44.56,43.96,44.05,491809
PLD,2014-12-23,43.65,43.82,43.41,43.48,2704623
PM,2014-12-23,83.22,83.58,83.01,83.3,4436850
PNC,2014-12-23,92.27,93.45,92.13,92.93,2589192
PNR,2014-12-23,67.26,67.75,66.94,67.08,929339
PNW,2014-12-23,68.1,68.43,67.68,68.18,550579
PPG,2014-12-23,115.09,116.08,114.9975,115.535,1018838
PPL,2014-12-23,36.15,36.52,36.07,36.39,2607795
PRGO,2014-12-23,168.42,169.21,162.09,164.15,919061
PRU,2014-12-23,90.59,92.14,90.5,91.48,2056481
PSA,2014-12-23,188.74,189.72,188.02,188.61,472889
PSX,2014-12-23,71.49,72.73,71.3,72.56,3717548
PVH,2014-12-23,124.76,127.16,124.51,126.38,753746
PWR,2014-12-23,27.58,28.28,27.58,28.07,2626347
PXD,2014-12-23,151.11,152.8795,149.58,152.44,1711437
PX,2014-12-23,131.7,132.5,131.43,132.09,1026933
QCOM,2014-12-23,74.61,75.12,74.48,74.6,6405842
RCL,2014-12-23,81.2,82.27,81.01,82.2,1523851
REGN,2014-12-23,410.38,410.96,383.87,394.05,2135230
REG,2014-12-23,64.98,65,64.08,64.34,504332
RE,2014-12-23,171.53,172.76,170.49,172.32,171709
RF,2014-12-23,10.55,10.715,10.515,10.66,11369709
RHI,2014-12-23,58.97,59.31,58.85,58.86,416506
RHT,2014-12-23,69.46,70.66,69.26,70.45,1900464
RJF,2014-12-23,57.24,57.76,56.67,57.75,306436
RL,2014-12-23,180.23,184.28,180.23,183.65,726982
RMD,2014-12-23,57,57.02,56.23,56.99,1040909
ROK,2014-12-23,112.95,114.06,112.52,113.29,620568
ROP,2014-12-23,158.4,159.91,157.82,159.54,301588
ROST,2014-12-23,47.25,47.29,46.62,46.66,1848462
RRC,2014-12-23,55.75,57.81,55.75,57,2574982
RSG,2014-12-23,40.64,40.99,40.58,40.79,982912
RTN,2014-12-23,110.53,110.91,110.17,110.18,1110285
SBAC,2014-12-23,113.92,115,113.36,113.6,1310050
SBUX,2014-12-23,40.75,41.025,40.565,40.715,8147722
SCG,2014-12-23,60,60.28,59.655,59.9,596211
SCHW,2014-12-23,30.21,30.77,30.156,30.66,5372329
SEE,2014-12-23,42.73,43.2,42.705,42.98,1136252
SHW,2014-12-23,263.11,264.249,262.19,263.09,372684
SIG,2014-12-23,129.71,131.23,129.15,131.05,524494
SJM,2014-12-23,103.61,104.09,103.16,103.65,376067
SLB,2014-12-23,87.1,87.69,86.26,87.32,8377896
SLG,2014-12-23,123.1,123.38,121.81,121.93,559129
SNA,2014-12-23,138.33,139.49,137.95,139.09,166653
SNI,2014-12-23,77.1,78.52,77.1,77.69,1465509
SNPS,2014-12-23,44.16,44.25,43.72,43.98,647614
SO,2014-12-23,49.3,49.47,49.12,49.17,3172621
SPGI,2014-12-23,90.69,90.96,90.3,90.36,793055
SPG,2014-12-23,187.62,188.18,185.51,186.34,984100
SRCL,2014-12-23,133.59,134.14,132.87,133.43,230630
SRE,2014-12-23,110.68,111.24,109.97,110.33,858366
STI,2014-12-23,42.22,42.825,42.1601,42.61,2969585
STT,2014-12-23,80.04,80.77,79.87,80.33,1640187
STX,2014-12-23,69.14,69.4,68.46,68.65,1470114
STZ,2014-12-23,97.5,99.26,96.82,99.14,1774717
SWKS,2014-12-23,74.84,74.97,73.22,73.4,2596746
SWK,2014-12-23,97.44,97.66,97.1,97.32,1052690
SYF,2014-12-23,30.04,30.3,29.72,30,504084
SYK,2014-12-23,95.46,98.24,94.07,96.61,3601688
SYMC,2014-12-23,26.2,26.64,26.02,26.45,2923061
SYY,2014-12-23,41,41.15,40.66,40.7,2946617
TAP,2014-12-23,76.5,76.94,75.61,76.81,709652
TDG,2014-12-23,198,198.32,197.09,198.26,237310
TEL,2014-12-23,64.86,65.21,64.68,64.71,917140
TGT,2014-12-23,74.83,75.07,74.36,74.69,3514612
TIF,2014-12-23,104.39,107.35,104,106.99,1308216
TJX,2014-12-23,67.64,68.43,67.4,68.12,2246942
TMK,2014-12-23,55.12,55.74,55.08,55.42,445924
TMO,2014-12-23,129.36,129.48,126.63,126.66,1340287
TPR,2014-12-23,36.94,37.55,36.83,37.2,4736182
TRIP,2014-12-23,77.1,77.409,75.61,75.89,2452159
TROW,2014-12-23,87.65,88.53,87.22,87.59,1104213
TRV,2014-12-23,106.77,107.29,106.28,106.95,1290842
TSCO,2014-12-23,77.72,79.13,77.72,78.46,740364
TSN,2014-12-23,41.18,41.76,41.09,41.23,4160503
TSS,2014-12-23,34.31,34.49,34.3,34.36,449663
TWX,2014-12-23,85.7,86.3,85.4,85.78,3139421
TXN,2014-12-23,54.96,55.34,54.725,54.78,3507571
TXT,2014-12-23,43.05,43.57,43,43.28,1492056
T,2014-12-23,34.07,34.16,33.91,34.03,19399224
UAA,2014-12-23,34.24,34.245,33.84,33.895,3800718
UAL,2014-12-23,64.09,64.31,61.8,62.48,4957863
UDR,2014-12-23,31.8,31.93,31.44,31.59,728338
UHS,2014-12-23,111.07,111.38,110.43,110.88,677185
ULTA,2014-12-23,128.65,129.599,127.54,128.56,1031435
UNH,2014-12-23,103.72,103.93,102.44,102.85,3036241
UNM,2014-12-23,35.17,35.67,35.14,35.42,1411939
UNP,2014-12-23,120.91,121.4,120.3,120.68,2207680
UPS,2014-12-23,112.09,113.1,112.09,112.45,2667380
URI,2014-12-23,102.73,105.44,102.59,104.68,1337624
USB,2014-12-23,45.86,46.1,45.76,45.91,4941588
UTX,2014-12-23,117.5,118.02,116.92,117.21,2715851
VAR,2014-12-23,88.7,88.8499,87.47,87.75,413935
VFC,2014-12-23,74.15,75.07,74.07,74.64,862216
VIAB,2014-12-23,76.84,77.89,76.585,77.27,2532824
VLO,2014-12-23,49.11,49.59,48.89,49.36,5236050
VMC,2014-12-23,66.17,66.8,65.94,66.29,779481
VNO,2014-12-23,118.4,118.72,117.47,118.45,670466
VRSK,2014-12-23,65.2,65.63,64.9,64.92,795110
VRSN,2014-12-23,58.58,58.95,58.39,58.46,469394
VRTX,2014-12-23,117.53,119.54,109.343,113.75,4062358
VTR,2014-12-23,73.7,73.81,72.54,72.62,2473084
VZ,2014-12-23,47.72,47.89,47.44,47.67,12254351
V,2014-12-23,66.2525,66.605,66.015,66.315,5539252
WAT,2014-12-23,115.77,115.77,113.73,114.33,339104
WBA,2014-12-23,75.1,77.22,73.6,76.51,10252089
WDC,2014-12-23,114.39,114.56,112.15,113.295,2104317
WEC,2014-12-23,52.54,52.66,52.15,52.48,1336031
WFC,2014-12-23,55.08,55.64,55.06,55.47,13205740
WHR,2014-12-23,191.11,192.18,190.38,191.13,687851
WMB,2014-12-23,45.98,46.06,45.335,45.73,8439959
WMT,2014-12-23,86.69,87.08,86.36,86.66,5552646
WM,2014-12-23,51.18,51.49,51.04,51.21,1386328
WU,2014-12-23,18.15,18.23,18.07,18.12,2372444
WYNN,2014-12-23,148.07,153.345,147.96,151.69,1668952
WYN,2014-12-23,84.86,85.39,84.71,85.16,788731
WY,2014-12-23,36.59,36.78,36.46,36.58,2389926
XEC,2014-12-23,113.1,114.73,111.7504,113.62,1177936
XEL,2014-12-23,35.46,35.67,35.31,35.43,2220244
XLNX,2014-12-23,44.29,44.54,43.9,43.91,1830288
XL,2014-12-23,34.03,34.53,33.97,34.37,2235792
XOM,2014-12-23,93.52,95.18,93.0472,94.59,13706536
XRAY,2014-12-23,54.37,54.49,53.62,54,507571
XRX,2014-12-23,55.92,56.6,55.88,56.28,1244290
XYL,2014-12-23,38.92,39.23,38.66,38.72,645345
YUM,2014-12-23,72.5,72.999,72.37,72.68,1605742
ZBH,2014-12-23,115.53,116.14,113.16,113.47,1287659
ZION,2014-12-23,28.33,28.64,28.2,28.53,2205030
ZTS,2014-12-23,43.6,43.73,42.76,42.97,2612498
AAL,2014-12-24,50.66,51.69,50.35,51.43,5961395
AAPL,2014-12-24,112.58,112.71,112.01,112.01,14479611
AAP,2014-12-24,161.44,162.4,160.22,160.23,152415
ABBV,2014-12-24,64.75,66.95,64.75,66.21,4713104
ABC,2014-12-24,91.65,92.26,91.46,91.6,436029
ABT,2014-12-24,45.74,45.95,45.64,45.7,2527230
ACN,2014-12-24,91.48,91.94,91.31,91.32,914865
ADBE,2014-12-24,74.49,74.93,74.37,74.74,1204572
ADI,2014-12-24,56.9,56.98,56.56,56.71,1262115
ADM,2014-12-24,53.16,53.55,53.09,53.11,1729903
ADP,2014-12-24,85.13,85.6075,85.03,85.24,1060288
ADSK,2014-12-24,60.77,61.34,60.53,60.99,355479
ADS,2014-12-24,289.9,290.74,288.64,290.2,108881
AEE,2014-12-24,45.63,46.98,45.63,46.84,1232975
AEP,2014-12-24,60.25,61.45,60.22,61.31,1798026
AES,2014-12-24,13.66,13.85,13.62,13.81,2828422
AET,2014-12-24,89.71,89.88,89.36,89.59,548990
AFL,2014-12-24,62,62.3,61.67,61.94,809825
AGN,2014-12-24,256.28,258.66,254.07,254.2,1169675
AIG,2014-12-24,56.66,56.73,56.26,56.28,3630586
AIV,2014-12-24,38.12,38.32,37.76,37.8,348356
AIZ,2014-12-24,69.43,69.63,68.83,69.17,214366
AJG,2014-12-24,47.51,47.62,47.36,47.45,217022
AKAM,2014-12-24,64.65,64.77,64.34,64.34,353632
ALB,2014-12-24,60.77,61.02,60.48,60.48,429775
ALGN,2014-12-24,57,57.6399,56.89,57.01,142005
ALK,2014-12-24,57.24,58.839,57.24,58.72,629899
ALLE,2014-12-24,55.81,55.9,55.4,55.73,135271
ALL,2014-12-24,70.93,71,70.64,70.69,567802
ALXN,2014-12-24,179.35,185.78,179.34,181.96,433756
AMAT,2014-12-24,25.4,25.48,25.25,25.25,2878423
AMD,2014-12-24,2.63,2.7,2.63,2.65,4624005
AME,2014-12-24,53.77,54.16,53.52,53.98,606374
AMGN,2014-12-24,156.53,163.17,156.4705,160.67,2222853
AMG,2014-12-24,214.11,215.77,212.92,213.8,117172
AMP,2014-12-24,136.62,137.31,135.7,135.73,296306
AMT,2014-12-24,100.8,101.299,100.53,100.75,762869
AMZN,2014-12-24,306.38,307,302.875,303.03,1518107
ANDV,2014-12-24,73.57,75.16,73.22,74.6,993511
ANSS,2014-12-24,83.9,84.87,83.73,84.31,178758
ANTM,2014-12-24,127.1,127.5,126.62,126.93,445325
AON,2014-12-24,96.78,97,96.3,96.52,657348
AOS,2014-12-24,27.9,28.21,27.9,28.095,233556
APA,2014-12-24,64.62,64.64,62.9,64.05,2010635
APC,2014-12-24,83.39,83.92,81.71,83.08,1848556
APD,2014-12-24,148.58,149.08,148.05,148.58,272320
APH,2014-12-24,55.5,55.575,55.23,55.26,416494
ARE,2014-12-24,89.48,89.9,89.11,89.23,209259
ARNC,2014-12-24,47.31,47.52,46.6803,47.31,1648082
ATVI,2014-12-24,20.32,20.45,20.23,20.35,1613850
AVB,2014-12-24,167.91,168.59,166.47,166.95,292543
AVGO,2014-12-24,100.92,101.23,100.28,100.72,635768
AVY,2014-12-24,52.2,52.45,51.99,52.15,237305
AWK,2014-12-24,53.24,53.89,53.24,53.76,242564
AXP,2014-12-24,93.96,94.79,93.96,94.08,1321515
AYI,2014-12-24,139.63,141.16,139.31,139.94,72271
AZO,2014-12-24,621.73,624.38,617.43,617.43,68661
A,2014-12-24,41.42,41.525,40.96,41.13,1426901
BAC,2014-12-24,17.965,18.1,17.92,17.98,35091254
BAX,2014-12-24,74.23,74.78,74.09,74.45,855799
BA,2014-12-24,130.3,132.33,130.17,131.24,2125345
BBT,2014-12-24,39.29,39.4,38.98,39.11,1282662
BBY,2014-12-24,39.66,39.925,38.8,38.89,2835658
BDX,2014-12-24,138.94,141.08,138.55,139.9,351745
BEN,2014-12-24,57.19,57.34,56.96,56.99,381359
BF.B,2014-12-24,45.115,45.34,44.925,45.205,502076
BIIB,2014-12-24,335.53,343.62,334.98,340.885,966287
BK,2014-12-24,41.59,41.79,41.28,41.29,1238911
BLK,2014-12-24,364.98,366.82,362.39,363.67,153285
BLL,2014-12-24,34.89,34.9702,34.72,34.85,365080
BMY,2014-12-24,59.17,59.5,59.12,59.15,2312092
BRK.B,2014-12-24,152.43,152.44,151.52,151.54,1612200
BSX,2014-12-24,13.08,13.23,13.07,13.13,1817734
BWA,2014-12-24,56.45,56.51,55.64,55.67,523578
BXP,2014-12-24,136.56,137.15,134.92,135.18,360519
CAG,2014-12-24,36.91,37.08,36.82,36.86,1195926
CAH,2014-12-24,82.11,82.59,81.85,82.07,481746
CAT,2014-12-24,93.64,93.98,93.27,93.72,1660812
CA,2014-12-24,31.47,31.59,31.27,31.31,696150
CBG,2014-12-24,34.99,35,34.89,34.93,575719
CBOE,2014-12-24,64.86,65.3613,64.39,64.53,243075
CBS,2014-12-24,55.82,56.07,55.32,55.7,2606997
CB,2014-12-24,116.28,116.76,115.63,116.03,465811
CCI,2014-12-24,79.28,79.64,79.01,79.05,753983
CCL,2014-12-24,45.4,46.02,45.34,45.39,1804090
CDNS,2014-12-24,19,19.325,19,19.26,943746
CELG,2014-12-24,105.63,111.51,105.42,109.6,6565505
CERN,2014-12-24,65.53,65.92,63.11,65.1,428891
CFG,2014-12-24,25.45,25.59,25.18,25.51,547225
CF,2014-12-24,55.734,55.734,54.904,55.098,2348660
CHD,2014-12-24,40.095,40.485,40.07,40.08,449782
CHK,2014-12-24,20.19,20.29,19.6,19.84,7504364
CHRW,2014-12-24,77.13,77.38,76.69,77.16,426887
CHTR,2014-12-24,167.7,168.71,167.001,167.46,177704
CINF,2014-12-24,52.38,52.512,51.74,52.18,440192
CI,2014-12-24,104.57,104.85,104.2048,104.23,456598
CLX,2014-12-24,106.15,106.36,105.43,105.46,365254
CL,2014-12-24,71,71.31,70.43,70.47,1131072
CMA,2014-12-24,46.66,46.8,46.18,46.6,730447
CMCSA,2014-12-24,28.985,29.11,28.86,29.035,9601584
CME,2014-12-24,91,91.35,90.1528,90.58,909208
CMG,2014-12-24,668.53,676.68,667.8,672.79,136870
CMI,2014-12-24,145.9,146.28,145.15,145.82,409128
CMS,2014-12-24,34.89,35.755,34.89,35.69,1135726
CNC,2014-12-24,52.635,53.325,52.5575,52.98,286346
CNP,2014-12-24,23.45,23.8,23.43,23.76,1894171
COF,2014-12-24,83.57,83.57,83.19,83.23,1040579
COG,2014-12-24,30.45,30.8499,30.12,30.21,4158137
COL,2014-12-24,86.08,86.57,85.88,86.16,250615
COO,2014-12-24,163.02,164.59,162.2,164.19,189999
COP,2014-12-24,70.54,70.63,68.9393,70.13,3858100
COST,2014-12-24,144.56,144.865,143.6,143.65,738668
COTY,2014-12-24,20.29,20.78,20.29,20.67,480931
CPB,2014-12-24,44.68,44.82,44.57,44.57,279098
CRM,2014-12-24,60.53,60.88,60.085,60.33,2309527
CSCO,2014-12-24,28.29,28.59,28.29,28.3,11411244
CSX,2014-12-24,36.65,36.75,36.48,36.56,1570745
CTAS,2014-12-24,79.88,80.22,79.47,79.86,521158
CTL,2014-12-24,40.24,40.44,39.99,40.18,887602
CTSH,2014-12-24,54.25,54.55,54.015,54.26,1059277
CTXS,2014-12-24,64.76,64.97,64.45,64.48,410826
CVS,2014-12-24,97.9,98.48,97.73,97.89,2590411
CVX,2014-12-24,113.66,114.1382,112.07,113.47,4538653
CXO,2014-12-24,98.97,100.63,97.09,99.86,889378
C,2014-12-24,54.68,54.895,54.316,54.54,6238795
DAL,2014-12-24,47.47,48.16,47.27,48.05,4303380
DE,2014-12-24,91,91.05,90.17,90.26,740346
DFS,2014-12-24,66.26,66.49,65.92,65.95,667960
DGX,2014-12-24,68.44,68.45,67.59,67.94,701495
DG,2014-12-24,69.7,70.04,69.43,69.86,1161431
DHI,2014-12-24,24.81,24.95,24.7,24.8,1312550
DHR,2014-12-24,87.07,87.12,86.79,86.79,962617
DISCA,2014-12-24,34.98,35.18,34.79,34.89,715752
DISCK,2014-12-24,33.98,34.32,33.88,33.99,380047
DISH,2014-12-24,71.93,72.89,71.01,72.63,366061
DIS,2014-12-24,94.69,95.12,94.37,94.42,2166034
DLR,2014-12-24,66.43,66.54,66.026,66.13,492018
DLTR,2014-12-24,70.29,70.46,69.48,69.86,663639
DOV,2014-12-24,74.69,74.9,74.08,74.2,848676
DPS,2014-12-24,73.42,73.98,73.39,73.48,504109
DRE,2014-12-24,20.43,20.54,20.33,20.46,784334
DRI,2014-12-24,58.57,58.7899,58.35,58.42,319717
DTE,2014-12-24,86.48,88.15,86.48,87.94,457226
DUK,2014-12-24,83.82,85.22,83.82,84.97,2407396
DVA,2014-12-24,76,76.35,75.79,76.06,253773
DVN,2014-12-24,61,61.17,59.8,60.21,2185905
D,2014-12-24,76.8,78.66,76.71,78.38,1414710
EA,2014-12-24,47.96,48.31,47.86,48.06,845018
EBAY,2014-12-24,57.43,57.456,57.09,57.1,1761434
ECL,2014-12-24,107.6,107.72,107.16,107.18,417793
ED,2014-12-24,66.05,67.12,66.03,66.91,1236742
EFX,2014-12-24,82.07,82.44,81.75,82.15,116214
EIX,2014-12-24,65.46,66.92,65.4,66.75,1131806
EL,2014-12-24,77.7,77.98,77.26,77.39,1344321
EMN,2014-12-24,77.04,77.12,76.25,76.8,430993
EMR,2014-12-24,62.89,63.01,62.58,62.73,1405629
EOG,2014-12-24,95.61,95.64,92.51,94.05,3015309
EQIX,2014-12-24,233.23,234.28,232,233.16,153333
EQR,2014-12-24,73.69,74.16,73.12,73.22,661490
EQT,2014-12-24,77.92,78.27,76.92,77.44,535446
ESRX,2014-12-24,85.83,85.99,85.25,85.48,1643213
ESS,2014-12-24,212.65,213.57,210.56,210.72,122273
ES,2014-12-24,53.86,55.12,53.76,55.02,1549900
ETFC,2014-12-24,24.44,24.53,24.18,24.445,1223035
ETN,2014-12-24,69.56,69.77,69.16,69.3,734580
ETR,2014-12-24,88.15,89.99,87.87,89.53,1282887
EW,2014-12-24,64.88,65.78,64.8101,65.375,495732
EXC,2014-12-24,37.25,38.25,37.25,37.85,4674567
EXPD,2014-12-24,44.78,45.13,44.69,44.76,418114
EXPE,2014-12-24,89,89.557,88.92,89.01,265998
EXR,2014-12-24,59.52,60.02,59.16,59.25,446317
FAST,2014-12-24,47.86,48.16,47.86,47.87,816718
FBHS,2014-12-24,44.71,44.83,44.62,44.64,546073
FB,2014-12-24,81.03,81.43,80.75,80.77,7685481
FCX,2014-12-24,22.67,22.995,22.51,22.91,5623270
FDX,2014-12-24,177.04,177.92,176.31,176.42,572244
FE,2014-12-24,39.14,39.86,39.03,39.74,2370674
FFIV,2014-12-24,133.96,136.11,133.76,135.11,273204
FISV,2014-12-24,73.24,73.25,72.62,72.65,789355
FIS,2014-12-24,63.99,64.15,63.555,63.62,471913
FITB,2014-12-24,20.65,20.67,20.405,20.59,2191913
FLIR,2014-12-24,33.41,33.47,33.11,33.34,162895
FLR,2014-12-24,60.6,60.9,60.055,60.3,785210
FLS,2014-12-24,60.09,60.47,59.78,60,396667
FL,2014-12-24,55.29,55.93,55.17,55.31,1105636
FMC,2014-12-24,57.83,57.99,57.48,57.74,361247
FOXA,2014-12-24,38.95,38.99,38.71,38.71,3187902
FOX,2014-12-24,37.42,37.51,37.24,37.33,847768
FRT,2014-12-24,136.41,137.8,135.9,136.26,89228
FTI,2014-12-24,47.18,47.62,46.4,47.31,893380
F,2014-12-24,15.37,15.38,15.25,15.3,7128841
GD,2014-12-24,141.6,142.05,141.43,141.54,815254
GE,2014-12-24,25.89,25.94,25.695,25.83,17865138
GGP,2014-12-24,28.45,28.7,28.32,28.34,1142109
GILD,2014-12-24,88.98,92.67,88.86,91.29,21205192
GIS,2014-12-24,54.34,54.56,54.24,54.31,1214479
GLW,2014-12-24,23.15,23.39,23.15,23.22,3718763
GM,2014-12-24,33.53,33.59,33.24,33.43,4496025
GOOGL,2014-12-24,538.82,540.29,535.1,536.93,737848
GOOG,2014-12-24,530.51,531.759,527.02,528.77,704035
GPC,2014-12-24,107.95,108.11,107.31,107.62,187539
GPN,2014-12-24,40.825,41.29,40.7845,40.965,254236
GPS,2014-12-24,41.56,41.82,41.435,41.46,745399
GRMN,2014-12-24,53.7,54.31,53.39,53.86,684905
GS,2014-12-24,196.61,196.75,195.01,195.89,697700
GT,2014-12-24,28.35,28.42,28.07,28.22,1136892
GWW,2014-12-24,257.85,258.4,256.48,256.98,158887
HAL,2014-12-24,39.76,40.05,39.16,39.7,8371001
HAS,2014-12-24,55.56,55.74,55.215,55.25,331817
HBAN,2014-12-24,10.63,10.635,10.52,10.56,5652067
HBI,2014-12-24,27.8,27.905,27.7025,27.7325,700452
HCA,2014-12-24,75.27,75.42,74.831,74.89,660777
HCN,2014-12-24,76.7,77.28,76.06,76.1,930659
HCP,2014-12-24,44.45,44.65,43.85,44,1697134
HD,2014-12-24,104.05,104.3792,103.56,103.56,1819047
HES,2014-12-24,74.63,74.81,73.11,74.37,1252839
HIG,2014-12-24,42.38,42.41,42.01,42.13,672327
HII,2014-12-24,114.52,115.3999,114.25,114.84,82564
HOG,2014-12-24,65.86,65.97,65.36,65.56,311187
HOLX,2014-12-24,26.9,27.04,26.83,26.89,281486
HON,2014-12-24,102.34,102.39,101.95,101.96,606522
HP,2014-12-24,67.69,67.89,65.67,67.25,820043
HRB,2014-12-24,33.8,33.89,33.68,33.72,485806
HRL,2014-12-24,26.655,26.695,26.5375,26.54,338922
HRS,2014-12-24,73.78,73.93,73.47,73.59,122747
HSIC,2014-12-24,68.72,69.405,68.645,68.935,247246
HST,2014-12-24,24.42,24.42,24.18,24.23,1700124
HSY,2014-12-24,106.63,106.81,106.05,106.28,537476
HUM,2014-12-24,145.16,145.23,144.19,144.38,267781
IBM,2014-12-24,162.88,162.99,161.61,161.82,1869977
ICE,2014-12-24,44.734,45.088,44.304,44.346,1460245
IDXX,2014-12-24,73.595,75.095,73.35,74.34,196950
IFF,2014-12-24,103.61,103.97,103.4331,103.73,175558
ILMN,2014-12-24,183.23,188.88,182.66,186.22,378362
INCY,2014-12-24,69.57,72,69.57,71.57,444363
INFO,2014-12-24,26.72,26.8,26.46,26.55,43790
INTC,2014-12-24,37.47,37.6,37.18,37.44,12109122
INTU,2014-12-24,95.3,95.426,94.58,94.59,352508
IPG,2014-12-24,20.59,20.61,20.48,20.5,1092560
IP,2014-12-24,54.55,54.6,54.15,54.16,694325
IQV,2014-12-24,59.42,60,59.18,59.48,221680
IRM,2014-12-24,39.66,39.88,39.4,39.64,877583
IR,2014-12-24,64.41,64.7399,64.24,64.49,379599
ISRG,2014-12-24,176.2032,178.0882,174.5998,176.9798,222798
ITW,2014-12-24,97.25,97.45,97.11,97.11,770893
IT,2014-12-24,85.53,86.71,85.36,85.92,103890
IVZ,2014-12-24,40.6,40.65,40.37,40.37,878556
JBHT,2014-12-24,84.87,85.54,84.65,84.91,151871
JCI,2014-12-24,46.5445,46.9529,46.5445,46.8063,929490
JEC,2014-12-24,44.5,44.7296,44.15,44.46,421522
JNJ,2014-12-24,104.38,105.33,104.38,104.59,3420184
JNPR,2014-12-24,22.79,23.04,22.78,22.83,1338659
JPM,2014-12-24,62.74,62.87,62.27,62.48,7419342
JWN,2014-12-24,78.92,79.22,78.12,78.14,350815
KEY,2014-12-24,14.1,14.1,13.95,14.01,2391810
KIM,2014-12-24,25.92,26.04,25.75,25.78,1279304
KLAC,2014-12-24,72.63,72.89,71.97,72.02,478188
KMB,2014-12-24,118.46,118.67,117.77,117.77,1002525
KMI,2014-12-24,41.89,42.09,41.67,42.01,5083674
KMX,2014-12-24,67.82,68.06,67.53,67.61,807057
KORS,2014-12-24,75.61,76.5,75.07,75.3,765801
KO,2014-12-24,43.1,43.23,42.92,42.94,6405910
KR,2014-12-24,32.215,32.29,32.025,32.025,1957462
KSS,2014-12-24,61.59,61.825,60.46,60.46,1255593
KSU,2014-12-24,123.38,123.555,122.28,122.5,229989
K,2014-12-24,67.34,67.3499,67.02,67.02,376153
LB,2014-12-24,85.03,85.9,84.88,85.06,623903
LEG,2014-12-24,42.32,42.65,42.16,42.4,384065
LEN,2014-12-24,42.5882,42.8235,42.4706,42.5196,1307541
LH,2014-12-24,107.24,108.48,106.65,107.69,784879
LKQ,2014-12-24,27.99,28.08,27.815,27.93,650885
LLL,2014-12-24,128.27,129.22,128.02,128.34,315309
LLY,2014-12-24,70.04,70.71,70.04,70.16,1507770
LMT,2014-12-24,195.97,197.91,195.79,196.43,403319
LNC,2014-12-24,58.84,59.04,58.28,58.58,446685
LNT,2014-12-24,33.165,33.785,33.1075,33.705,522610
LOW,2014-12-24,67.95,67.95,67.385,67.51,1607437
LRCX,2014-12-24,81.65,81.94,81.04,81.13,666197
LUK,2014-12-24,22.68,22.705,22.32,22.44,624704
LUV,2014-12-24,41.15,41.92,41.04,41.66,2665502
LYB,2014-12-24,81.63,82.36,80.77,81.31,2367163
L,2014-12-24,42.6,42.68,42.26,42.37,425211
MAA,2014-12-24,76.2,76.58,75.76,76,213329
MAC,2014-12-24,83.71,83.96,82.95,83.33,292433
MAR,2014-12-24,78.09,78.57,77.86,78.35,736860
MAS,2014-12-24,25.33,25.42,25.16,25.17,1218462
MAT,2014-12-24,30.44,30.49,30.14,30.22,1189063
MA,2014-12-24,87.7,88.3,87.53,87.77,1220002
MCD,2014-12-24,94.22,94.54,93.74,93.83,1736839
MCHP,2014-12-24,45.97,46.201,45.62,45.84,552068
MCK,2014-12-24,209.44,210.82,208.84,209.79,326157
MCO,2014-12-24,97.98,98.86,97.63,98.29,289112
MDLZ,2014-12-24,37.73,37.81,37.49,37.63,1883411
MDT,2014-12-24,73.88,74.45,73.42,74.08,3237695
MET,2014-12-24,55.23,55.34,54.69,54.86,2414659
MGM,2014-12-24,21.02,21.17,20.77,20.77,3065979
MHK,2014-12-24,155.2,155.51,154.48,154.56,134418
MKC,2014-12-24,76.79,76.818,76.39,76.63,171411
MLM,2014-12-24,112.25,112.99,110.95,111.69,446874
MMC,2014-12-24,58.41,58.592,58.29,58.32,596718
MMM,2014-12-24,166.17,167.61,166.17,166.96,981961
MNST,2014-12-24,37.3566,37.83,37.2733,37.52,830040
MON,2014-12-24,122,122.07,120.97,120.97,1420277
MOS,2014-12-24,46.36,46.57,46.06,46.12,1189096
MO,2014-12-24,50.65,50.77,50.33,50.36,4082985
MPC,2014-12-24,43.975,44.555,43.605,44.31,2572020
MRK,2014-12-24,57.29,57.86,57.25,57.46,5055251
MRO,2014-12-24,28.5,28.59,27.92,28.36,3238412
MSFT,2014-12-24,48.64,48.64,48.08,48.14,11442790
MSI,2014-12-24,66.94,67.7,66.94,67.34,705808
MS,2014-12-24,39.16,39.17,38.64,38.81,2495105
MTB,2014-12-24,127.3,127.86,126.54,126.62,196820
MTD,2014-12-24,302.23,304.24,301.24,302.88,40862
MU,2014-12-24,35.03,35.1,34.62,34.91,4672964
MYL,2014-12-24,56.61,57.19,56.25,56.97,871516
M,2014-12-24,64.2,64.95,64.15,64.26,2407146
NAVI,2014-12-24,22.45,22.69,22.16,22.17,616905
NBL,2014-12-24,48.56,48.67,47.54,48.5,2284842
NCLH,2014-12-24,47.52,47.86,47.5,47.66,202370
NDAQ,2014-12-24,49.29,49.45,48.72,48.74,346190
NEE,2014-12-24,106.51,108.57,106.34,107.98,1153833
NEM,2014-12-24,17.97,18.71,17.97,18.57,3269903
NFLX,2014-12-24,48.0728,49.07,47.9985,48.8714,5412407
NFX,2014-12-24,27.8,28.03,26.95,27.86,1354440
NI,2014-12-24,42.09,43.18,42.04,43.08,880474
NKE,2014-12-24,48.2,48.675,48.0425,48.145,2441210
NLSN,2014-12-24,45.19,45.56,45.19,45.4,868716
NOC,2014-12-24,151.55,152.75,151.31,151.76,417609
NOV,2014-12-24,66.39,66.77,65.22,66.18,2434300
NRG,2014-12-24,27.09,27.86,27.09,27.74,2187499
NSC,2014-12-24,111.5,111.8,110.61,111.41,756299
NTAP,2014-12-24,42.99,43.1,42.73,42.81,664508
NTRS,2014-12-24,68.84,68.85,68.27,68.33,292632
NUE,2014-12-24,49.82,49.88,49.25,49.33,687281
NVDA,2014-12-24,20.7,20.725,20.55,20.57,1141128
NWL,2014-12-24,38.09,38.4,38.03,38.04,599391
NWSA,2014-12-24,15.68,15.68,15.3,15.48,1496036
NWS,2014-12-24,15.04,15.04,14.77,14.92,331366
OKE,2014-12-24,50.25,50.71,49.25,50.71,866164
OMC,2014-12-24,77.5,77.795,77.34,77.37,552009
ORCL,2014-12-24,46.36,46.705,46.15,46.23,10241146
ORLY,2014-12-24,195.87,196.23,193.9,193.95,231668
OXY,2014-12-24,82.17,82.5,81.02,82.24,3099758
O,2014-12-24,49.09,49.54,49.05,49.42,1187737
PAYX,2014-12-24,47.39,47.4426,47.05,47.06,660605
PBCT,2014-12-24,15.32,15.35,15.17,15.23,1116802
PCAR,2014-12-24,69.7,69.76,69.35,69.42,499351
PCG,2014-12-24,53.42,54.59,53.205,54.46,1584758
PCLN,2014-12-24,1148,1152.4,1143.04,1149.78,166452
PDCO,2014-12-24,48.86,48.93,48.65,48.79,257544
PEG,2014-12-24,42.04,42.97,42.04,42.71,2467134
PEP,2014-12-24,97.5,97.89,97.05,97.09,1608616
PFE,2014-12-24,31.44,31.65,31.4,31.42,10823030
PFG,2014-12-24,53.41,53.49,53.03,53.07,349999
PGR,2014-12-24,27.06,27.06,26.92,26.92,938545
PG,2014-12-24,93.5,93.89,93.14,93.14,2408140
PHM,2014-12-24,21,21.14,20.9,20.96,1788154
PH,2014-12-24,131.22,131.78,129.99,130.85,501098
PKG,2014-12-24,79.11,79.49,78.83,78.9,303731
PKI,2014-12-24,44.17,44.35,43.99,43.99,159899
PLD,2014-12-24,43.58,43.84,43.11,43.11,1088218
PM,2014-12-24,83.4,83.57,83.06,83.15,1748302
PNC,2014-12-24,92.55,93.246,92.42,92.58,1312029
PNR,2014-12-24,67.14,67.35,66.85,66.99,369931
PNW,2014-12-24,68.18,69.76,68.18,69.59,456531
PPG,2014-12-24,115.75,115.92,115.19,115.56,541664
PPL,2014-12-24,36.38,37.17,36.38,36.99,2575272
PRGO,2014-12-24,163.84,167.25,163.84,166.11,304255
PRU,2014-12-24,91.73,91.93,91.07,91.45,751496
PSA,2014-12-24,188.66,189.63,187.12,187.43,218031
PSX,2014-12-24,72.1,72.59,71.31,72.1,2090093
PVH,2014-12-24,126.43,126.45,125.375,125.44,232719
PWR,2014-12-24,28.08,28.25,27.82,28.08,854632
PXD,2014-12-24,150.6,151.6,149.0001,150.84,952153
PX,2014-12-24,132.25,132.35,131.67,131.74,422886
QCOM,2014-12-24,74.69,75.15,74.64,74.66,3801420
RCL,2014-12-24,82.26,83.21,82.1,82.36,569957
REGN,2014-12-24,392.6,404.5,392.14,400.12,641592
REG,2014-12-24,64.43,64.68,64.18,64.3,424434
RE,2014-12-24,172.64,173.17,171.025,172.08,75071
RF,2014-12-24,10.69,10.69,10.56,10.67,4854369
RHI,2014-12-24,58.96,59.12,58.62,58.91,411458
RHT,2014-12-24,70.47,71.75,70.455,70.92,911870
RJF,2014-12-24,57.86,58.13,57.4,57.73,201707
RL,2014-12-24,184.15,184.87,183.9,184.35,345437
RMD,2014-12-24,57.03,57.42,56.62,57.39,424625
ROK,2014-12-24,113.54,113.76,112.4,112.93,320874
ROP,2014-12-24,159.64,160.41,159.43,159.75,99543
ROST,2014-12-24,46.82,46.895,46.32,46.36,1015648
RRC,2014-12-24,56.62,57.48,55.59,55.73,1306122
RSG,2014-12-24,40.87,40.9599,40.64,40.83,463487
RTN,2014-12-24,110.36,111.23,110,110.47,520990
SBAC,2014-12-24,113.39,113.88,113.14,113.27,451263
SBUX,2014-12-24,40.735,40.93,40.59,40.635,2602398
SCG,2014-12-24,59.9,61.48,59.6976,61.32,512554
SCHW,2014-12-24,30.83,30.85,30.525,30.67,2983348
SEE,2014-12-24,43.04,43.63,43,43.4,580001
SHW,2014-12-24,264.06,265.34,262.923,264.55,200764
SIG,2014-12-24,131.11,132.145,130.63,130.65,171147
SJM,2014-12-24,103.91,103.91,103.22,103.45,175702
SLB,2014-12-24,86.76,87.64,85.6,87.06,3624054
SLG,2014-12-24,121.37,122.65,120.88,120.98,365027
SNA,2014-12-24,139.35,139.59,138.82,139.09,63695
SNI,2014-12-24,77.89,79.54,77.755,78.54,718983
SNPS,2014-12-24,44.02,44.2,43.94,43.99,311897
SO,2014-12-24,49.17,50.13,49.17,49.91,3817961
SPGI,2014-12-24,90.65,91.01,90.27,90.7,745536
SPG,2014-12-24,186.6,187.47,184.83,185.12,1013673
SRCL,2014-12-24,133.44,133.86,132.84,133.27,108840
SRE,2014-12-24,110.52,112.66,110.52,112.09,490208
STI,2014-12-24,42.68,42.8,42.27,42.43,1528591
STT,2014-12-24,80.48,80.71,79.65,80.07,599729
STX,2014-12-24,68.94,69.25,68.38,68.82,1178968
STZ,2014-12-24,99.37,100.77,99.37,100.09,749429
SWKS,2014-12-24,73.83,74.55,73.56,74.32,922816
SWK,2014-12-24,97.4,97.68,97.24,97.36,511396
SYF,2014-12-24,30.11,30.17,29.97,30.11,78580
SYK,2014-12-24,96.58,96.92,95.99,96,631746
SYMC,2014-12-24,26.59,26.69,26.53,26.575,1171224
SYY,2014-12-24,40.74,40.88,40.54,40.59,1330564
TAP,2014-12-24,76.73,76.92,75.57,76.25,372583
TDG,2014-12-24,198.16,201.04,197.63,200.61,134878
TEL,2014-12-24,64.75,64.97,64.49,64.59,647946
TGT,2014-12-24,74.79,75.32,74.61,74.65,1788021
TIF,2014-12-24,107.18,108.05,107.03,107.27,430881
TJX,2014-12-24,68.21,68.46,67.79,67.87,1168656
TMK,2014-12-24,55.48,55.5,54.99,55.18,138267
TMO,2014-12-24,126.99,127.95,126.68,126.79,665521
TPR,2014-12-24,37.2,37.25,36.815,36.97,1359636
TRIP,2014-12-24,76.05,76.47,75.93,76.14,373031
TROW,2014-12-24,87.58,87.87,87.2,87.34,417493
TRV,2014-12-24,107.4,107.44,106.62,106.72,540318
TSCO,2014-12-24,78.66,78.75,77.17,77.8,419236
TSN,2014-12-24,41.27,41.36,40.27,40.33,1509192
TSS,2014-12-24,34.37,34.49,34.29,34.3,197192
TWX,2014-12-24,85.72,86.08,85.3,85.58,1136337
TXN,2014-12-24,54.99,55.09,54.84,54.86,1442861
TXT,2014-12-24,43.41,43.41,42.96,43,795356
T,2014-12-24,34.02,34.19,33.93,33.96,8831944
UAA,2014-12-24,33.91,34.235,33.875,33.985,1499358
UAL,2014-12-24,63.12,65.465,63.12,64.93,2714807
UDR,2014-12-24,31.55,31.78,31.4,31.46,490410
UHS,2014-12-24,111.01,112.59,111,111.87,269366
ULTA,2014-12-24,128.69,128.9499,127.89,128.18,408619
UNH,2014-12-24,103,103.32,102.54,102.68,951739
UNM,2014-12-24,35.55,35.6,35.12,35.3,559117
UNP,2014-12-24,120.61,121.1,120.26,120.3,1001494
UPS,2014-12-24,112.82,113.074,112.41,112.41,1283515
URI,2014-12-24,104.73,106.03,104.19,104.84,668325
USB,2014-12-24,46.06,46.09,45.62,45.75,1905535
UTX,2014-12-24,117.66,117.93,116.87,116.91,1019932
VAR,2014-12-24,87.87,89.03,87.82,88.44,213310
VFC,2014-12-24,74.73,74.8026,74.37,74.63,513067
VIAB,2014-12-24,77.59,77.84,76.78,76.89,1150390
VLO,2014-12-24,49.04,50,48.89,49.79,3646658
VMC,2014-12-24,66.14,66.6025,65.96,66.27,328968
VNO,2014-12-24,118.77,119.035,117.54,117.54,465153
VRSK,2014-12-24,64.9,65.37,64.66,64.88,276330
VRSN,2014-12-24,58.51,58.72,58.28,58.28,199855
VRTX,2014-12-24,113.75,117.285,113.31,115.15,519021
VTR,2014-12-24,72.68,73.01,71.73,71.73,1479839
VZ,2014-12-24,47.67,47.87,47.38,47.67,7842569
V,2014-12-24,66.3725,67.2125,66.345,66.9075,5237588
WAT,2014-12-24,114.58,115.14,114.33,114.54,103971
WBA,2014-12-24,77.17,77.98,76.64,76.67,3661755
WDC,2014-12-24,113.63,113.75,112.64,113.11,782950
WEC,2014-12-24,52.45,53.7,52.45,53.56,857642
WFC,2014-12-24,55.63,55.74,55.32,55.34,4296992
WHR,2014-12-24,192.16,192.24,191.05,191.15,254447
WMB,2014-12-24,45.37,45.78,45.11,45.35,4328286
WMT,2014-12-24,86.97,87.065,86.39,86.43,2491789
WM,2014-12-24,51.4,51.4,51.05,51.16,659023
WU,2014-12-24,18.11,18.17,18.01,18.07,1013121
WYNN,2014-12-24,152.09,153.3,150.03,150.9,494148
WYN,2014-12-24,85.26,85.99,84.955,85.68,300763
WY,2014-12-24,36.73,36.78,36.58,36.62,1081268
XEC,2014-12-24,111.92,113.15,110.29,111.95,675389
XEL,2014-12-24,35.49,36.4,35.49,36.23,3164508
XLNX,2014-12-24,43.98,44.3301,43.86,44.085,703703
XL,2014-12-24,34.39,34.5,34.15,34.26,803624
XOM,2014-12-24,94.22,94.25,92.98,93.78,6875691
XRAY,2014-12-24,53.98,54.14,53.76,53.76,369208
XRX,2014-12-24,56.4,56.72,56.24,56.32,411994
XYL,2014-12-24,38.75,39.0672,38.74,38.76,303489
YUM,2014-12-24,73.04,73.09,72.62,72.79,799095
ZBH,2014-12-24,113.51,114.68,113.23,114.11,306626
ZION,2014-12-24,28.55,28.65,28.28,28.52,1176810
ZTS,2014-12-24,43.06,43.989,43,43.84,1300640
AAL,2014-12-26,51.46,52.25,51.06,51.955,6841763
AAPL,2014-12-26,112.1,114.52,112.01,113.99,33720951
AAP,2014-12-26,160.28,161.2493,159.86,160,307543
ABBV,2014-12-26,66.51,67.24,66.51,66.98,4158161
ABC,2014-12-26,91.54,92.21,91.3,91.51,393279
ABT,2014-12-26,45.81,46.18,45.71,45.85,2057705
ACN,2014-12-26,91.4,91.72,91.18,91.26,1193957
ADBE,2014-12-26,74.74,75.17,74.42,74.67,1083910
ADI,2014-12-26,56.8,56.98,56.19,56.28,1555592
ADM,2014-12-26,53.09,53.635,53.03,53.42,1322480
ADP,2014-12-26,85.57,85.91,85.1301,85.2,1006527
ADSK,2014-12-26,60.92,61.51,60.89,61.03,680016
ADS,2014-12-26,290.5,292.7,289.52,291.12,197778
AEE,2014-12-26,46.95,47.78,46.95,47.5,1839366
AEP,2014-12-26,61.46,62.39,61.37,61.99,2818980
AES,2014-12-26,13.86,14.29,13.86,14.22,4221465
AET,2014-12-26,89.73,90.27,89.51,89.84,803625
AFL,2014-12-26,62,62.21,61.89,61.94,932686
AGN,2014-12-26,254.68,258.15,253.87,257.09,968667
AIG,2014-12-26,56.55,56.78,56.39,56.42,3296998
AIV,2014-12-26,37.84,38.15,37.57,38.02,460015
AIZ,2014-12-26,69.29,69.53,69.03,69.06,240707
AJG,2014-12-26,47.68,47.76,47.43,47.48,257707
AKAM,2014-12-26,64.34,65.06,64,64.79,740513
ALB,2014-12-26,60.89,61.21,60.64,60.89,768468
ALGN,2014-12-26,57.33,57.52,56.49,56.66,146553
ALK,2014-12-26,58.75,59.48,58.56,59.02,706328
ALLE,2014-12-26,55.77,56,55.58,55.65,192979
ALL,2014-12-26,70.81,71.25,70.74,70.93,909628
ALXN,2014-12-26,182.8,187.84,182.23,187.485,645591
AMAT,2014-12-26,25.45,25.47,25.16,25.19,4057682
AMD,2014-12-26,2.65,2.685,2.65,2.65,4029605
AME,2014-12-26,54.12,54.25,53.9,53.98,453646
AMGN,2014-12-26,162.16,164.15,161.85,163.46,1707472
AMG,2014-12-26,213.83,215.52,213.56,213.76,177475
AMP,2014-12-26,136.21,136.54,135.2,135.27,341003
AMT,2014-12-26,100.75,101.05,100.555,100.64,975372
AMZN,2014-12-26,305,310.7799,303.81,309.09,2893801
ANDV,2014-12-26,75.09,75.74,74.54,75.27,968502
ANSS,2014-12-26,84.66,84.87,83.84,84.27,150026
ANTM,2014-12-26,126.93,127.605,126.11,126.36,455021
AON,2014-12-26,96.85,96.85,96,96.26,683783
AOS,2014-12-26,28.25,28.4525,28.17,28.31,359986
APA,2014-12-26,64.63,64.9599,63.52,63.96,1682924
APC,2014-12-26,84.14,84.47,82.73,83.19,2209148
APD,2014-12-26,148.72,149.61,148.04,149.12,323247
APH,2014-12-26,55.42,55.66,55.2,55.22,401169
ARE,2014-12-26,89.57,90.128,89.56,89.78,121609
ARNC,2014-12-26,47.64,47.79,47.34,47.46,2118586
ATVI,2014-12-26,20.45,20.51,20.33,20.42,3085364
AVB,2014-12-26,167.3,167.79,166.76,167.44,394911
AVGO,2014-12-26,100.97,101.33,100.205,100.62,576169
AVY,2014-12-26,52.22,52.83,52.21,52.62,265535
AWK,2014-12-26,53.96,54.25,53.82,54.02,429266
AXP,2014-12-26,94.2,94.8,94.2,94.29,1439897
AYI,2014-12-26,140.53,140.93,139.39,139.66,103834
AZO,2014-12-26,618.4,624.97,615.43,618.76,106663
A,2014-12-26,41.34,41.57,41.29,41.38,588034
BAC,2014-12-26,18.02,18.05,17.95,17.98,34362457
BAX,2014-12-26,74.39,74.74,74.27,74.56,897497
BA,2014-12-26,131.29,131.93,130.23,131.63,2242857
BBT,2014-12-26,39.18,39.34,39.11,39.21,1613049
BBY,2014-12-26,39.24,39.57,39.1,39.14,2654396
BDX,2014-12-26,140.17,140.98,139.2,139.34,555382
BEN,2014-12-26,57.24,57.44,57.1,57.13,851804
BF.B,2014-12-26,45.255,45.5,45.045,45.135,540710
BIIB,2014-12-26,342.92,345.55,338.02,342.4,1138728
BK,2014-12-26,41.3,41.51,41.26,41.29,1518776
BLK,2014-12-26,364.24,365.46,363.35,363.63,155154
BLL,2014-12-26,34.875,35.06,34.745,34.75,580300
BMY,2014-12-26,59.37,60,59.33,59.58,2862680
BRK.B,2014-12-26,151.66,152.13,151.25,151.35,1934800
BSX,2014-12-26,13.14,13.21,13.06,13.17,4478818
BWA,2014-12-26,55.87,56.26,55.64,55.68,808724
BXP,2014-12-26,135.16,136.03,135.12,135.29,528327
CAG,2014-12-26,36.94,37.09,36.8,36.86,830396
CAH,2014-12-26,82.37,82.512,81.56,81.84,1408038
CAT,2014-12-26,93.95,94.66,93.72,94.23,3127800
CA,2014-12-26,31.45,31.45,31.08,31.21,810407
CBG,2014-12-26,34.96,35.19,34.9116,34.97,921535
CBOE,2014-12-26,64.89,65.17,64.17,64.19,171225
CBS,2014-12-26,56.02,56.14,55.54,55.98,4508774
CB,2014-12-26,116.27,116.66,115.89,116.21,569729
CCI,2014-12-26,79.11,79.36,78.98,79.05,735858
CCL,2014-12-26,45.85,46.06,45.575,45.78,2888500
CDNS,2014-12-26,19.34,19.47,19.25,19.29,1432966
CELG,2014-12-26,111.16,113.91,110.56,113.35,4670519
CERN,2014-12-26,65.17,66.156,64.88,65.71,663314
CFG,2014-12-26,25.51,25.51,25.25,25.31,304036
CF,2014-12-26,55.298,55.612,54.664,54.922,2240950
CHD,2014-12-26,40.275,40.365,40.065,40.09,498398
CHK,2014-12-26,20,20.18,19.5,19.71,7752323
CHRW,2014-12-26,77.25,77.49,76.67,76.75,653041
CHTR,2014-12-26,168.26,168.72,166.66,168.17,194110
CINF,2014-12-26,52.3,52.52,52.2101,52.31,263329
CI,2014-12-26,104.35,104.78,103.93,104,587544
CLX,2014-12-26,105.36,105.98,105.23,105.65,268143
CL,2014-12-26,70.57,71.02,70.57,70.88,1303310
CMA,2014-12-26,46.65,47.06,46.62,46.81,902188
CMCSA,2014-12-26,29.025,29.2725,28.9125,29.1925,11381802
CME,2014-12-26,91.04,91.35,90.32,90.39,716924
CMG,2014-12-26,672.76,679.75,672.323,678.06,212009
CMI,2014-12-26,146.2,147.21,146.06,146.53,445740
CMS,2014-12-26,35.77,36.26,35.77,36.09,1938990
CNC,2014-12-26,53.045,53.465,52.7916,53.015,444186
CNP,2014-12-26,23.81,24.11,23.8,23.93,2806936
COF,2014-12-26,83.38,83.78,83.18,83.21,957615
COG,2014-12-26,30.47,30.74,29.81,29.88,4494833
COL,2014-12-26,85.94,86.6,85.9,86.05,341943
COO,2014-12-26,164.21,164.41,163.55,164,299637
COP,2014-12-26,70.55,70.7902,69.52,69.88,3340081
COST,2014-12-26,143.61,143.87,143.08,143.44,1233068
COTY,2014-12-26,20.75,20.97,20.73,20.88,480465
CPB,2014-12-26,44.69,44.93,44.56,44.83,515027
CRM,2014-12-26,60.46,61.095,59.92,60.8,3454737
CSCO,2014-12-26,28.5,28.5,28.283,28.35,9739554
CSX,2014-12-26,36.72,36.85,36.62,36.68,1781098
CTAS,2014-12-26,80.28,80.344,79.65,79.82,306607
CTL,2014-12-26,40.31,40.6,40.31,40.48,1377826
CTSH,2014-12-26,54.31,54.4,53.72,53.84,1446010
CTXS,2014-12-26,64.55,65.15,64.52,64.63,413674
CVS,2014-12-26,98.6,98.62,97.92,98.25,2279345
CVX,2014-12-26,113.93,114.3499,112.8151,113.25,4380437
CXO,2014-12-26,100.93,102.38,99.1696,100.63,1392262
C,2014-12-26,54.63,54.77,54.41,54.43,6415059
DAL,2014-12-26,48.14,48.6,47.84,48.39,5303077
DE,2014-12-26,90.55,90.9,90.16,90.24,1478277
DFS,2014-12-26,66.22,66.725,66.085,66.27,1122587
DGX,2014-12-26,68,68.37,67.59,67.78,765664
DG,2014-12-26,69.88,70.03,69.37,69.4,1024761
DHI,2014-12-26,24.82,25.06,24.8,24.91,1847307
DHR,2014-12-26,86.89,87.195,86.64,86.73,1181223
DISCA,2014-12-26,35.04,35.13,34.61,34.87,1377109
DISCK,2014-12-26,34.17,34.33,33.77,33.81,936658
DISH,2014-12-26,72.93,73,72.05,72.71,437791
DIS,2014-12-26,94.74,95.3142,94.52,95.03,3142431
DLR,2014-12-26,66.27,66.939,66.14,66.87,411788
DLTR,2014-12-26,70,70.68,69.47,69.57,926133
DOV,2014-12-26,74.2,74.77,73.78,73.83,1268339
DPS,2014-12-26,73.4,73.48,73.08,73.11,461478
DRE,2014-12-26,20.52,20.62,20.5,20.54,1057708
DRI,2014-12-26,58.45,58.9275,58.25,58.4,431734
DTE,2014-12-26,88,89.43,88,89.32,881123
DUK,2014-12-26,85.13,86.43,85.1154,85.81,2984871
DVA,2014-12-26,76.07,76.5,75.92,76.22,379683
DVN,2014-12-26,60.84,61.44,60.27,60.83,2270405
D,2014-12-26,78.48,79.85,78.245,79.28,3526815
EA,2014-12-26,48.08,48.53,47.78,48.33,1161823
EBAY,2014-12-26,57.34,57.34,56.94,57.04,2864865
ECL,2014-12-26,106.9,107.73,106.8,107.11,660978
ED,2014-12-26,67.08,68.15,66.92,67.76,2086829
EFX,2014-12-26,82.36,82.63,81.9,81.93,146026
EIX,2014-12-26,66.81,67.845,66.81,67.54,1480606
EL,2014-12-26,77.64,77.89,77.195,77.45,418193
EMN,2014-12-26,76.44,77.345,76.37,76.75,611515
EMR,2014-12-26,63.09,63.15,62.75,62.78,1595531
EOG,2014-12-26,94.9,95.2,93.33,93.82,2210553
EQIX,2014-12-26,234.37,235.375,232.22,232.76,324901
EQR,2014-12-26,73.22,73.89,73.22,73.59,696067
EQT,2014-12-26,77.88,78.395,75.36,75.86,1551266
ESRX,2014-12-26,85.74,86.269,85.21,85.735,1956750
ESS,2014-12-26,210.57,212.29,210.57,211.53,136162
ES,2014-12-26,55.16,55.83,55.11,55.67,1676200
ETFC,2014-12-26,24.5,24.58,23.58,24.3,1069047
ETN,2014-12-26,69.41,69.92,69.36,69.43,851364
ETR,2014-12-26,89.77,91.03,89.77,90.42,852200
EW,2014-12-26,65.465,65.62,64.78,64.95,513430
EXC,2014-12-26,37.89,38.65,37.78,38.21,5896684
EXPD,2014-12-26,44.84,45.0599,44.63,44.72,367084
EXPE,2014-12-26,89.34,89.92,89.07,89.31,853982
EXR,2014-12-26,59.52,59.82,59.28,59.35,412787
FAST,2014-12-26,48.03,48.17,47.76,47.8,838077
FBHS,2014-12-26,44.83,45.07,44.68,44.78,725452
FB,2014-12-26,81.02,81.28,80.51,80.775,10647388
FCX,2014-12-26,23.05,23.89,23.01,23.51,11115330
FDX,2014-12-26,176.58,177.16,175.38,175.9,740813
FE,2014-12-26,39.86,40.57,39.8,40,2750805
FFIV,2014-12-26,135.69,135.98,133.46,133.66,355407
FISV,2014-12-26,72.72,73.14,72.47,72.545,525637
FIS,2014-12-26,63.91,63.92,63.46,63.51,366576
FITB,2014-12-26,20.69,20.7,20.5,20.59,2694610
FLIR,2014-12-26,33.37,33.57,33.29,33.32,229344
FLR,2014-12-26,60.64,61.22,60.48,60.53,688603
FLS,2014-12-26,60.11,60.64,60.05,60.31,626868
FL,2014-12-26,55.75,55.83,55.1,55.46,867175
FMC,2014-12-26,57.96,58,57.52,57.56,518255
FOXA,2014-12-26,38.74,38.98,38.71,38.89,3780401
FOX,2014-12-26,37.43,37.52,37.26,37.32,2386567
FRT,2014-12-26,136.21,137.0928,136.21,136.46,104687
FTI,2014-12-26,47.47,47.88,46.92,47.64,1307623
F,2014-12-26,15.3,15.485,15.26,15.45,11666422
GD,2014-12-26,141.93,142.08,141.3,141.39,570702
GE,2014-12-26,25.84,25.9,25.74,25.78,14978547
GGP,2014-12-26,28.45,28.61,28.405,28.52,1035889
GILD,2014-12-26,92.76,94.36,92.31,93.79,17649647
GIS,2014-12-26,54.34,54.58,54.26,54.38,1053843
GLW,2014-12-26,23.24,23.52,23.21,23.32,4108148
GM,2014-12-26,33.55,33.85,33.45,33.73,6673242
GOOGL,2014-12-26,536.93,543.25,535.49,541.52,1113464
GOOG,2014-12-26,528.77,534.25,527.31,534.03,1037727
GPC,2014-12-26,107.89,108.5,107.74,107.86,244801
GPN,2014-12-26,41.19,41.235,40.725,40.75,455728
GPS,2014-12-26,41.73,41.96,41.4,41.42,1736275
GRMN,2014-12-26,54.21,54.45,53.78,53.81,535126
GS,2014-12-26,196.09,196.49,195.4,195.45,1016252
GT,2014-12-26,28.33,28.61,28.33,28.39,1196165
GWW,2014-12-26,258,259.14,256.74,257.09,133181
HAL,2014-12-26,40.1,40.3,39.46,39.73,10769551
HAS,2014-12-26,55.2,55.78,55.1,55.54,463794
HBAN,2014-12-26,10.57,10.63,10.55,10.57,2920994
HBI,2014-12-26,27.855,28.0463,27.7775,27.8375,1017008
HCA,2014-12-26,75.04,75.34,74.69,74.82,771726
HCN,2014-12-26,76.42,77.001,76.29,76.79,1025251
HCP,2014-12-26,44.11,44.4,44.01,44.27,1531312
HD,2014-12-26,103.98,104.3202,103.48,103.75,2594855
HES,2014-12-26,75,75.42,74.03,74.31,1555820
HIG,2014-12-26,42.22,42.27,42,42.04,1051558
HII,2014-12-26,115.37,115.7897,114.21,115.48,92548
HOG,2014-12-26,65.84,66.25,65.64,65.78,597666
HOLX,2014-12-26,26.93,27.09,26.9,26.93,434465
HON,2014-12-26,102.05,102.19,101.62,101.63,1025890
HP,2014-12-26,67.46,68.79,66.5,67.19,1201970
HRB,2014-12-26,33.83,33.99,33.61,33.64,829169
HRL,2014-12-26,26.59,26.735,26.48,26.5,484016
HRS,2014-12-26,73.85,73.94,73.54,73.78,147467
HSIC,2014-12-26,68.985,69.35,68.6,68.6925,318380
HST,2014-12-26,24.36,24.39,24.14,24.29,2289955
HSY,2014-12-26,106.37,106.73,106.13,106.41,515584
HUM,2014-12-26,145.12,145.74,144.31,145.07,695696
IBM,2014-12-26,162.27,163.09,162.01,162.34,1912310
ICE,2014-12-26,44.468,44.792,44.042,44.376,2265240
IDXX,2014-12-26,74.425,75.07,74.085,74.32,418012
IFF,2014-12-26,103.75,104,103.32,103.44,145068
ILMN,2014-12-26,186.22,189.42,184.93,188.2,533064
INCY,2014-12-26,71.67,74.1,71.41,73.89,513544
INFO,2014-12-26,26.27,26.75,26.21,26.49,101096
INTC,2014-12-26,37.52,37.7418,37.52,37.55,14037176
INTU,2014-12-26,94.52,94.95,94.11,94.19,638741
IPG,2014-12-26,20.59,20.72,20.535,20.66,870720
IP,2014-12-26,54.42,54.42,53.95,54.28,1196317
IQV,2014-12-26,59.56,60.79,59.38,60.66,457847
IRM,2014-12-26,39.82,40.02,39.56,39.82,483163
IR,2014-12-26,64.81,65,64.49,64.59,738102
ISRG,2014-12-26,177.1298,178.2265,175.8532,177.0798,243564
ITW,2014-12-26,97.26,97.46,97.02,97.03,554629
IT,2014-12-26,86.31,86.45,85.37,85.42,129048
IVZ,2014-12-26,40.64,40.76,40.28,40.32,1549954
JBHT,2014-12-26,84.96,85.47,84.81,84.92,558890
JCI,2014-12-26,46.8272,46.9424,46.4293,46.4817,1121480
JEC,2014-12-26,44.69,44.99,44.39,44.56,430097
JNJ,2014-12-26,105.07,105.69,104.69,105.06,2951001
JNPR,2014-12-26,22.87,22.98,22.72,22.73,1982614
JPM,2014-12-26,62.67,62.89,62.41,62.55,6086519
JWN,2014-12-26,78.29,78.99,78.069,78.17,413786
KEY,2014-12-26,14.02,14.09,13.98,14,2502420
KIM,2014-12-26,25.8,25.94,25.72,25.77,1784814
KLAC,2014-12-26,72.03,72.36,71.76,71.85,554830
KMB,2014-12-26,117.82,118.83,117.82,118.28,990312
KMI,2014-12-26,42.06,42.805,42.0401,42.7,11263985
KMX,2014-12-26,67.8,68.31,67.23,67.61,845518
KORS,2014-12-26,75.9,76.41,74.8,75.21,1824162
KO,2014-12-26,42.97,43.3,42.93,42.96,6466883
KR,2014-12-26,32.145,32.285,32.12,32.145,1913996
KSS,2014-12-26,60.63,61.04,60.17,60.2,1576130
KSU,2014-12-26,122.65,123.42,122.36,122.41,314940
K,2014-12-26,67.08,67.24,66.9,67.01,384489
LB,2014-12-26,85.33,86.08,85.13,85.55,704080
LEG,2014-12-26,42.58,42.845,42.47,42.56,425287
LEN,2014-12-26,42.6863,43.1765,42.6372,42.902,1217322
LH,2014-12-26,108,108.98,107.38,108.25,822614
LKQ,2014-12-26,28.05,28.37,28.05,28.11,558851
LLL,2014-12-26,128.49,129.26,127.98,128.22,414141
LLY,2014-12-26,70.29,70.99,70.261,70.39,1438221
LMT,2014-12-26,196.71,197.81,196.5801,196.84,547404
LNC,2014-12-26,58.78,58.9999,58.462,58.5,421921
LNT,2014-12-26,33.75,34.22,33.725,34.075,666754
LOW,2014-12-26,67.67,68.11,67.49,67.5,2969495
LRCX,2014-12-26,81.31,81.67,80.92,80.96,518457
LUK,2014-12-26,22.52,22.68,22.4,22.41,1191778
LUV,2014-12-26,41.71,42.0899,41.48,41.91,3209088
LYB,2014-12-26,81.21,81.98,80.54,80.98,2846888
L,2014-12-26,42.56,42.65,42.36,42.39,510781
MAA,2014-12-26,76.03,76.42,75.84,75.93,173869
MAC,2014-12-26,83.24,83.99,83.24,83.76,371535
MAR,2014-12-26,78.67,78.99,78.52,78.695,891538
MAS,2014-12-26,25.26,25.52,25.1,25.27,906689
MAT,2014-12-26,30.25,30.58,30.2301,30.55,2185296
MA,2014-12-26,87.9,88.07,87.52,87.77,1508390
MCD,2014-12-26,94.1,94.93,93.95,94.78,3884255
MCHP,2014-12-26,45.86,46.08,45.68,45.71,482539
MCK,2014-12-26,210,211.48,209.91,210.15,336636
MCO,2014-12-26,98.31,98.99,97.92,97.95,399376
MDLZ,2014-12-26,37.64,37.85,37.57,37.76,3424902
MDT,2014-12-26,74.05,74.22,73.51,73.61,4206228
MET,2014-12-26,55.04,55.31,54.84,54.87,2235508
MGM,2014-12-26,21.03,21.1899,21,21.11,3942480
MHK,2014-12-26,154.81,156.31,154.69,155.3,271623
MKC,2014-12-26,76.62,77.01,76.44,76.56,245395
MLM,2014-12-26,111.97,113.18,111.43,111.49,341659
MMC,2014-12-26,58.34,58.544,58.04,58.06,800229
MMM,2014-12-26,167.34,167.81,166.15,166.26,1607376
MNST,2014-12-26,37.4833,37.6633,37.14,37.1683,1055091
MON,2014-12-26,121.08,121.77,120.57,121.44,1783700
MOS,2014-12-26,46.19,46.33,45.941,45.98,1052204
MO,2014-12-26,50.35,50.82,50.34,50.6,2991587
MPC,2014-12-26,44.425,45.37,44.335,44.86,3188486
MRK,2014-12-26,57.68,58.02,57.59,57.78,4672797
MRO,2014-12-26,28.53,28.67,28.13,28.26,3280691
MSFT,2014-12-26,48.41,48.41,47.82,47.88,13197817
MSI,2014-12-26,67.43,67.75,67.33,67.49,733740
MS,2014-12-26,38.9,39.02,38.7,38.72,3091726
MTB,2014-12-26,127.13,127.712,126.7,126.74,222165
MTD,2014-12-26,303.14,305.61,302.99,304.33,54241
MU,2014-12-26,35.03,35.23,34.98,35,6883684
MYL,2014-12-26,56.99,57.72,56.99,57.6,1038920
M,2014-12-26,64.36,64.65,63.77,64.05,2530228
NAVI,2014-12-26,22.15,22.1901,21.925,21.96,836280
NBL,2014-12-26,48.62,49.05,46.92,47.22,2918946
NCLH,2014-12-26,47.7,47.7399,47.38,47.48,286152
NDAQ,2014-12-26,48.79,49.22,48.69,48.7,354395
NEE,2014-12-26,108.28,109.69,108.01,109.29,2201028
NEM,2014-12-26,19.05,19.14,18.725,18.85,5454747
NFLX,2014-12-26,48.8442,49.4842,48.5342,48.5785,8847447
NFX,2014-12-26,27.98,28.2,26.67,26.97,2246354
NI,2014-12-26,43.11,44.18,43.11,44.08,1658283
NKE,2014-12-26,48.255,48.605,48.125,48.415,3144718
NLSN,2014-12-26,45.45,45.89,45.45,45.73,3170286
NOC,2014-12-26,151.93,152.59,151.48,151.55,549353
NOV,2014-12-26,66.71,67.27,66.37,66.7,2273296
NRG,2014-12-26,27.74,28.03,27.62,27.9,2192635
NSC,2014-12-26,111.56,112.055,111.02,111.54,918274
NTAP,2014-12-26,42.91,42.91,42.51,42.55,863833
NTRS,2014-12-26,68.65,68.67,68.145,68.15,386774
NUE,2014-12-26,49.75,49.75,49,49.07,1095937
NVDA,2014-12-26,20.57,20.7,20.52,20.59,1316100
NWL,2014-12-26,38.09,38.57,37.99,38.41,670254
NWSA,2014-12-26,15.55,15.605,15.51,15.57,1733480
NWS,2014-12-26,15,15.05,14.945,15.04,492521
OKE,2014-12-26,50.14,50.45,49.48,49.86,956219
OMC,2014-12-26,77.25,77.8,76.9,77.46,973161
ORCL,2014-12-26,46.19,46.5,46.07,46.1,6901457
ORLY,2014-12-26,193.98,195.84,193.52,193.99,262241
OXY,2014-12-26,82.48,82.67,81.49,82.05,2669523
O,2014-12-26,49.54,49.68,49.13,49.31,1292618
PAYX,2014-12-26,47.28,47.53,47.16,47.19,812956
PBCT,2014-12-26,15.27,15.36,15.24,15.25,977480
PCAR,2014-12-26,69.52,69.77,69.11,69.13,939824
PCG,2014-12-26,54.53,55.24,54.38,54.86,2681557
PCLN,2014-12-26,1152.43,1160.44,1150.11,1156.22,281232
PDCO,2014-12-26,48.97,49.1404,48.71,48.76,256819
PEG,2014-12-26,42.92,43.355,42.84,43.16,2418386
PEP,2014-12-26,97.12,97.57,96.97,97.05,1492689
PFE,2014-12-26,31.5,31.84,31.3,31.65,8606413
PFG,2014-12-26,53.36,53.45,53.06,53.06,467122
PGR,2014-12-26,27.02,27.13,26.92,27.01,1073161
PG,2014-12-26,93.15,93.806,93.06,93.46,3148746
PHM,2014-12-26,21.07,21.17,20.97,21,1053958
PH,2014-12-26,131.16,132.08,130.74,130.79,361637
PKG,2014-12-26,79.18,79.44,78.86,79.15,379075
PKI,2014-12-26,44.05,44.36,43.89,44.07,241790
PLD,2014-12-26,43.3,43.6,43.3,43.46,1294370
PM,2014-12-26,83.1,83.69,83.03,83.34,1709071
PNC,2014-12-26,92.56,93.2,92.49,92.51,1203824
PNR,2014-12-26,67.21,67.42,66.9401,67.12,397969
PNW,2014-12-26,69.69,70.7,69.63,70.01,725644
PPG,2014-12-26,115.69,116.395,115.295,115.795,604984
PPL,2014-12-26,37,37.56,37,37.34,3879563
PRGO,2014-12-26,166.36,166.65,165.238,165.96,231439
PRU,2014-12-26,91.5,91.7,91.01,91.23,917318
PSA,2014-12-26,187.44,188.98,187.21,187.96,229542
PSX,2014-12-26,72.34,73.34,72.1,72.65,1842876
PVH,2014-12-26,125.98,126.93,125.66,126.08,246410
PWR,2014-12-26,28.32,28.44,28.08,28.1,1214741
PXD,2014-12-26,152.42,153.5,150.1,151.24,762349
PX,2014-12-26,132.2,132.95,131.67,132.23,443983
QCOM,2014-12-26,75.09,75.72,75,75.62,4986723
RCL,2014-12-26,82.49,82.715,82.02,82.27,701069
REGN,2014-12-26,403.45,414.84,402.12,413.48,722479
REG,2014-12-26,64.53,64.7887,64.185,64.44,321812
RE,2014-12-26,172.82,172.95,171.4,171.47,85921
RF,2014-12-26,10.67,10.75,10.64,10.68,6513232
RHI,2014-12-26,59.06,59.2,58.62,58.66,280795
RHT,2014-12-26,70.93,71.77,70.53,71.09,898444
RJF,2014-12-26,57.82,57.94,57.48,57.56,213840
RL,2014-12-26,184.84,185.92,184.48,185.12,400146
RMD,2014-12-26,57.48,57.57,57.24,57.36,277260
ROK,2014-12-26,113,113.69,112.87,113.01,326889
ROP,2014-12-26,160.06,160.88,159.58,159.81,131439
ROST,2014-12-26,46.595,46.94,46.475,46.705,1008514
RRC,2014-12-26,56.02,56.55,54.02,54.57,2336907
RSG,2014-12-26,40.85,41.1168,40.82,40.87,943632
RTN,2014-12-26,110.95,110.96,110.06,110.08,712542
SBAC,2014-12-26,113.19,114.09,112.44,112.66,572072
SBUX,2014-12-26,40.715,41.2,40.69,40.915,4550364
SCG,2014-12-26,61.47,62.35,61.47,62.27,809230
SCHW,2014-12-26,30.89,30.89,30.52,30.53,2027249
SEE,2014-12-26,43.41,43.665,43.27,43.47,567312
SHW,2014-12-26,264.64,266.23,264.15,264.85,299538
SIG,2014-12-26,131.36,131.68,130.265,130.83,254578
SJM,2014-12-26,103.63,104.02,103.34,103.39,155951
SLB,2014-12-26,87.55,88.03,86.52,87.13,4835531
SLG,2014-12-26,121.46,122.45,121.46,122.04,372786
SNA,2014-12-26,139.42,140.22,139.29,139.35,97068
SNI,2014-12-26,78.85,79.17,77.73,77.84,437587
SNPS,2014-12-26,43.99,44.35,43.78,43.96,396474
SO,2014-12-26,50,50.87,49.96,50.47,5746272
SPGI,2014-12-26,90.76,90.8,89.77,89.92,1022663
SPG,2014-12-26,185.37,186.43,184.58,184.63,637401
SRCL,2014-12-26,133.49,134,132.4601,133.085,126055
SRE,2014-12-26,112.14,115.03,112.14,114.86,987362
STI,2014-12-26,42.45,42.745,42.45,42.47,1403141
STT,2014-12-26,80.1,80.28,79.88,79.9,596058
STX,2014-12-26,68.8,68.99,68.5,68.76,729689
STZ,2014-12-26,100.06,100.64,99.31,99.94,662731
SWKS,2014-12-26,74.37,74.67,73.94,74.49,1398563
SWK,2014-12-26,97.6,97.72,97.04,97.05,542264
SYF,2014-12-26,30.17,30.62,30.066,30.5,426545
SYK,2014-12-26,96.14,96.37,95.52,95.64,583049
SYMC,2014-12-26,26.69,26.69,26.5,26.54,958212
SYY,2014-12-26,40.68,40.7,40.48,40.59,1357573
TAP,2014-12-26,76.34,76.645,75.88,75.91,683880
TDG,2014-12-26,200.79,200.9675,199.3545,200.1,171942
TEL,2014-12-26,64.69,65.07,64.69,64.75,628804
TGT,2014-12-26,74.72,75.37,74.61,75.06,2222451
TIF,2014-12-26,107.28,108.19,107.016,107.57,1024650
TJX,2014-12-26,67.95,68.46,67.79,68.07,1469838
TMK,2014-12-26,55.28,55.4,55.14,55.26,411015
TMO,2014-12-26,127.01,128.26,126.82,127.67,634306
TPR,2014-12-26,37.03,37.49,36.99,37.12,1764112
TRIP,2014-12-26,76.52,77.19,76.16,76.91,634592
TROW,2014-12-26,87.85,87.92,87.16,87.19,561470
TRV,2014-12-26,107.23,107.29,106.69,106.7,779162
TSCO,2014-12-26,77.82,78.76,77.38,77.92,498130
TSN,2014-12-26,40.38,40.55,40.14,40.18,1561332
TSS,2014-12-26,34.34,34.55,34.22,34.41,421180
TWX,2014-12-26,85.71,86.99,85.71,86.71,1539414
TXN,2014-12-26,54.91,55.02,54.7001,54.745,1839128
TXT,2014-12-26,43.32,43.39,43.04,43.05,362777
T,2014-12-26,34.05,34.23,33.9799,34.17,11486762
UAA,2014-12-26,34.175,34.3702,34.005,34.045,2217566
UAL,2014-12-26,65.2,65.69,64.61,65.28,3062153
UDR,2014-12-26,31.5,31.7,31.42,31.57,467132
UHS,2014-12-26,112,112.75,111.83,112.32,485817
ULTA,2014-12-26,128.4,129.4299,127.67,127.83,291259
UNH,2014-12-26,102.59,103,102.16,102.55,2019916
UNM,2014-12-26,35.33,35.625,35.32,35.36,678322
UNP,2014-12-26,120.88,120.99,120.07,120.39,1668328
UPS,2014-12-26,112.44,112.58,111.8,111.93,1289675
URI,2014-12-26,104.99,106.8,104.99,106.03,847430
USB,2014-12-26,45.95,45.95,45.725,45.74,3123751
UTX,2014-12-26,117.52,117.8,117.1,117.24,1596708
VAR,2014-12-26,88.52,89.05,88.23,88.62,333551
VFC,2014-12-26,74.77,75.34,74.615,75.04,678262
VIAB,2014-12-26,76.99,77.23,76.51,76.91,1435903
VLO,2014-12-26,49.91,50.63,49.83,50.29,5273032
VMC,2014-12-26,66.62,66.89,66.275,66.35,375815
VNO,2014-12-26,117.61,118.75,117.32,118.29,545077
VRSK,2014-12-26,64.91,65.3123,64.64,64.76,308999
VRSN,2014-12-26,58.32,58.9,58.32,58.58,346768
VRTX,2014-12-26,115.56,118.83,115.51,118.41,573348
VTR,2014-12-26,72.05,72.59,71.78,72.37,1111601
VZ,2014-12-26,47.9,47.95,47.7301,47.86,7038501
V,2014-12-26,66.9075,67.33,66.655,66.655,4768856
WAT,2014-12-26,114.69,115.17,113.76,114.35,218012
WBA,2014-12-26,76.98,77.16,76.38,76.46,2365829
WDC,2014-12-26,113.79,113.99,113.06,113.09,639139
WEC,2014-12-26,53.69,54.6799,53.69,54.55,1483083
WFC,2014-12-26,55.41,55.54,55.26,55.28,5826027
WHR,2014-12-26,192.46,194.46,191.96,192.45,462090
WMB,2014-12-26,45.5,46,45.185,45.63,4291133
WMT,2014-12-26,86.18,87.14,86.01,86.91,3249266
WM,2014-12-26,51.37,51.61,51.17,51.36,939864
WU,2014-12-26,18.1,18.22,18.09,18.09,1439048
WYNN,2014-12-26,151.11,152.38,149.7,150.37,998923
WYN,2014-12-26,86.08,86.62,86.08,86.32,436019
WY,2014-12-26,36.78,36.88,36.59,36.63,1681641
XEC,2014-12-26,113.07,114.5,110.18,110.88,729765
XEL,2014-12-26,36.28,36.825,36.28,36.58,2546323
XLNX,2014-12-26,44.2,44.35,43.88,43.92,1244180
XL,2014-12-26,34.31,34.44,34.24,34.24,1132994
XOM,2014-12-26,93.99,94.43,92.62,93.21,10584997
XRAY,2014-12-26,53.75,54.38,53.75,53.84,297415
XRX,2014-12-26,56.32,56.96,56.04,56.56,680327
XYL,2014-12-26,38.88,39.15,38.88,38.95,249438
YUM,2014-12-26,72.87,73.38,72.66,73.14,1041493
ZBH,2014-12-26,114.16,115.18,113.95,114.17,400193
ZION,2014-12-26,28.62,28.72,28.49,28.56,1014964
ZTS,2014-12-26,43.8,44.285,43.8,44.2,1518039
AAL,2014-12-29,51.65,53.24,51.3,52.85,8791483
AAPL,2014-12-29,113.79,114.77,113.7,113.91,27598920
AAP,2014-12-29,160.18,162.13,159.7407,161.22,417689
ABBV,2014-12-29,66.58,67.37,66.42,67.14,3875718
ABC,2014-12-29,91.26,91.89,91.18,91.63,752672
ABT,2014-12-29,45.59,45.82,45.45,45.6,2587625
ACN,2014-12-29,90.9,91.05,90.24,90.52,1994819
ADBE,2014-12-29,74.56,74.58,74,74.13,925144
ADI,2014-12-29,56.2,56.38,55.74,56.08,1782879
ADM,2014-12-29,53.25,53.5,52.85,53.13,1755807
ADP,2014-12-29,85.02,85.24,84.82,84.87,1242621
ADSK,2014-12-29,60.83,60.98,60.324,60.755,650143
ADS,2014-12-29,290.75,292.12,287.84,291.35,403519
AEE,2014-12-29,47.52,48.14,47.52,47.92,2028476
AEP,2014-12-29,62,63.22,62,62.91,2573658
AES,2014-12-29,14.22,14.49,14.19,14.37,3452401
AET,2014-12-29,89.68,90.19,89.02,89.75,912664
AFL,2014-12-29,61.91,62.46,61.71,62,1173584
AGN,2014-12-29,256.73,261.21,255.8,260.22,1438001
AIG,2014-12-29,56.34,56.79,56.23,56.49,5126506
AIV,2014-12-29,37.93,38.34,37.88,38.14,601325
AIZ,2014-12-29,69,69.88,68.745,69.19,273725
AJG,2014-12-29,47.39,47.86,47.24,47.51,395917
AKAM,2014-12-29,64.47,64.78,63.37,63.79,942604
ALB,2014-12-29,60.75,61.5,60.66,60.94,568968
ALGN,2014-12-29,56.57,57.04,56.29,56.33,272467
ALK,2014-12-29,58.83,59.95,58.56,59.73,839636
ALLE,2014-12-29,55.54,56.06,55.29,55.91,340916
ALL,2014-12-29,70.93,71.53,70.76,71,1186164
ALXN,2014-12-29,188.11,189.43,185.93,188.71,862914
AMAT,2014-12-29,25.02,25.4,25.02,25.31,5894399
AMD,2014-12-29,2.64,2.66,2.63,2.66,8526993
AME,2014-12-29,53.72,54.15,53.48,53.92,984505
AMGN,2014-12-29,163.83,164.05,161.52,162.85,1727639
AMG,2014-12-29,213.5,215.43,212.53,214.19,177588
AMP,2014-12-29,135,136.39,134.72,135.31,404408
AMT,2014-12-29,100.64,101.3,100.3899,100.63,1150128
AMZN,2014-12-29,307.85,314.27,306.58,312.04,3009046
ANDV,2014-12-29,75.76,77.02,75.04,75.61,1576499
ANSS,2014-12-29,84.04,84.64,83.55,83.73,217526
ANTM,2014-12-29,126,127.4,126,127.07,692675
AON,2014-12-29,96.02,96.53,95.64,95.93,789592
AOS,2014-12-29,28.3,28.49,28.195,28.335,391722
APA,2014-12-29,64.46,64.95,63.25,63.64,3408096
APC,2014-12-29,83.86,84.73,82.585,83.83,3969444
APD,2014-12-29,148.72,149.3,147.76,148.34,532909
APH,2014-12-29,55.01,55.43,54.95,54.98,496133
ARE,2014-12-29,89.09,90.13,88.97,89.78,272022
ARNC,2014-12-29,47.52,47.88,47.19,47.46,2363158
ATVI,2014-12-29,20.38,20.51,20.35,20.36,3216119
AVB,2014-12-29,166.24,167.56,165.46,167.44,609025
AVGO,2014-12-29,100.62,101.39,99.1901,101.29,1371671
AVY,2014-12-29,52.51,52.9,52.29,52.67,397140
AWK,2014-12-29,54.06,56.19,54.06,55.86,1220995
AXP,2014-12-29,94,94.89,94,94.27,1483010
AYI,2014-12-29,139.67,140.84,138.69,139.88,138598
AZO,2014-12-29,618.13,625.78,617.15,624.49,114960
A,2014-12-29,41.36,41.57,41.312,41.33,976423
BAC,2014-12-29,17.97,18.19,17.91,18.11,58370887
BAX,2014-12-29,74.22,74.72,74.18,74.4,1242649
BA,2014-12-29,131.72,132.73,131.17,132.29,2718379
BBT,2014-12-29,39.04,39.69,39.04,39.37,1901110
BBY,2014-12-29,38.87,39.25,38.23,39.08,4982031
BDX,2014-12-29,138.93,139.78,138.661,139.61,680163
BEN,2014-12-29,56.52,57.07,56.295,56.45,1430554
BF.B,2014-12-29,45,45.095,44.73,44.88,484898
BIIB,2014-12-29,341.93,345.99,339.29,343.43,1236493
BK,2014-12-29,41.21,41.7,41.17,41.28,2298264
BLK,2014-12-29,362.64,366.6,360.59,363.46,208017
BLL,2014-12-29,34.7,35.19,34.576,35.075,939122
BMY,2014-12-29,59.36,59.898,59.36,59.81,3589337
BRK.B,2014-12-29,151.02,152.26,151.02,152.05,3223400
BSX,2014-12-29,13.11,13.235,13.03,13.23,3456439
BWA,2014-12-29,55.56,56.7,55.41,56.26,873188
BXP,2014-12-29,131.25,131.55,129.9,130.75,704629
CAG,2014-12-29,36.76,37.05,36.73,36.93,1174725
CAH,2014-12-29,81.59,81.92,81.03,81.15,2069405
CAT,2014-12-29,94.2,94.28,93.59,93.71,2391673
CA,2014-12-29,31.08,31.22,30.92,30.93,1521464
CBG,2014-12-29,34.97,35.37,34.89,35.06,1744472
CBOE,2014-12-29,64.1,65.16,63.08,64.59,278022
CBS,2014-12-29,55.77,56.67,55.74,56.45,4252123
CB,2014-12-29,116.06,117.48,116.02,116.47,698297
CCI,2014-12-29,78.91,79.68,78.74,79.06,1233519
CCL,2014-12-29,45.94,46.275,45.71,45.95,6099210
CDNS,2014-12-29,19.26,19.535,19.25,19.31,1706198
CELG,2014-12-29,113.61,114.65,112.5,114.47,3592814
CERN,2014-12-29,65.57,66.45,65.43,66.1,1016236
CFG,2014-12-29,25.2,25.51,25.18,25.37,1070954
CF,2014-12-29,54.922,55.366,54.402,54.58,2523535
CHD,2014-12-29,40.035,40.315,40.005,40.05,623348
CHK,2014-12-29,20,20.16,19.8,20.01,9109867
CHRW,2014-12-29,76.5,76.74,75.91,76.39,658012
CHTR,2014-12-29,167.58,169.64,166.91,169.23,398583
CINF,2014-12-29,52.35,52.88,52.23,52.395,284388
CI,2014-12-29,103.62,104.3399,103.11,104.12,773518
CLX,2014-12-29,105.25,105.98,105.15,105.46,380136
CL,2014-12-29,70.65,70.86,70.33,70.48,1715223
CMA,2014-12-29,46.66,47.48,46.64,47.31,1107345
CMCSA,2014-12-29,29.065,29.525,29.05,29.4375,14339924
CME,2014-12-29,90.02,90.96,89.64,90.18,897382
CMG,2014-12-29,675.75,696.56,675.5,692.69,505075
CMI,2014-12-29,146.24,147.31,145.66,146.89,918071
CMS,2014-12-29,36.11,36.865,36.07,36.42,3004863
CNC,2014-12-29,52.94,53.53,52.185,52.69,694612
CNP,2014-12-29,23.93,24.35,23.93,24.29,2917046
COF,2014-12-29,82.96,83.96,82.83,83.3,1601194
COG,2014-12-29,30.11,30.4,29.56,29.86,7004078
COL,2014-12-29,86.03,86.14,85.61,85.74,1221980
COO,2014-12-29,163.27,165.37,162.41,164.77,516424
COP,2014-12-29,70.45,70.6837,69.55,70.11,5241497
COST,2014-12-29,143.35,143.85,142.74,143.34,1364395
COTY,2014-12-29,20.86,20.98,20.49,20.88,504054
CPB,2014-12-29,44.73,45.07,44.57,44.85,944148
CRM,2014-12-29,60.41,60.93,60.02,60.35,2640440
CSCO,2014-12-29,28.35,28.57,28.32,28.46,13445570
CSX,2014-12-29,36.55,36.96,36.4536,36.81,2885272
CTAS,2014-12-29,79.82,80.15,79.5,79.57,443100
CTL,2014-12-29,40.42,40.855,40.41,40.53,2047890
CTSH,2014-12-29,53.69,54.14,53.63,53.93,2218430
CTXS,2014-12-29,64.43,65.09,64.28,64.86,1145525
CVS,2014-12-29,97.82,98.49,97.21,97.55,3144129
CVX,2014-12-29,113.44,114.38,112.78,113.32,6042973
CXO,2014-12-29,101.62,102.51,99.48,100.41,1654000
C,2014-12-29,54.14,55.08,54.03,54.73,9893339
DAL,2014-12-29,48.01,48.87,47.43,48.78,6659665
DE,2014-12-29,89.77,90.56,89.4,90.14,1618704
DFS,2014-12-29,66.08,66.7,66.06,66.19,1164424
DGX,2014-12-29,67.91,68.32,67.43,67.76,1043737
DG,2014-12-29,69.52,71.06,69.49,70.84,2225586
DHI,2014-12-29,24.95,25.31,24.79,24.9,2930458
DHR,2014-12-29,86.27,87.15,86.18,86.88,1480371
DISCA,2014-12-29,34.75,35.74,34.7001,35.46,1403696
DISCK,2014-12-29,33.73,34.73,33.68,34.46,1233183
DISH,2014-12-29,72.42,73.26,72.42,73.07,582221
DIS,2014-12-29,94.74,95.93,94.686,95.5,3584362
DLR,2014-12-29,66.9,67.46,66.88,67.2,541062
DLTR,2014-12-29,69.38,70.53,69.36,70.5,1134540
DOV,2014-12-29,73.83,73.95,72.95,73.25,1542089
DPS,2014-12-29,72.98,73.26,72.25,72.91,599930
DRE,2014-12-29,20.54,20.8,20.54,20.63,2148229
DRI,2014-12-29,58.25,59,58.08,58.85,618123
DTE,2014-12-29,89.19,90.77,89.0801,90.18,1082076
DUK,2014-12-29,85.75,87.29,85.7,86.83,4072324
DVA,2014-12-29,76.06,76.4,75.84,76.1,553044
DVN,2014-12-29,61.08,61.77,60.6004,61.15,2503464
D,2014-12-29,79.24,80.89,79.24,80.23,2765851
EA,2014-12-29,48.33,48.52,47.52,47.59,1750271
EBAY,2014-12-29,57.14,57.44,56.82,57.03,3575355
ECL,2014-12-29,106.77,107.48,106.61,106.74,991267
ED,2014-12-29,67.67,68.9226,67.67,68.5,2462271
EFX,2014-12-29,81.68,82.04,81.49,81.76,228955
EIX,2014-12-29,67.2,68.74,67.2,68.27,2070776
EL,2014-12-29,77.26,77.68,76.69,77.4,827467
EMN,2014-12-29,76.69,77.21,76.06,76.35,922203
EMR,2014-12-29,62.58,62.85,62.46,62.61,2116741
EOG,2014-12-29,94.55,95.21,93.45,94.33,3396978
EQIX,2014-12-29,232.71,233.54,229.7,229.98,291877
EQR,2014-12-29,73.51,74.23,73.23,73.74,1058667
EQT,2014-12-29,76.26,77.37,76.09,76.72,1217767
ESRX,2014-12-29,85.74,86.21,85.41,85.96,2112417
ESS,2014-12-29,211.39,213.19,209.8325,211.5,370006
ES,2014-12-29,55.59,56.66,55.59,56.15,2194500
ETFC,2014-12-29,24.25,24.53,24.061,24.32,1259234
ETN,2014-12-29,69.15,69.5,69.0005,69.34,1424723
ETR,2014-12-29,90.55,92.02,90.35,91.16,1229924
EW,2014-12-29,64.595,64.945,64.0525,64.71,767996
EXC,2014-12-29,38.19,38.93,38.17,38.63,6681541
EXPD,2014-12-29,44.67,44.84,44.41,44.68,501871
EXPE,2014-12-29,89.34,89.38,87.95,88.2,1065365
EXR,2014-12-29,59.33,60.3,59.22,59.9,673814
FAST,2014-12-29,47.8,48.24,47.79,48.21,1253723
FBHS,2014-12-29,44.65,45.45,44.6,45.24,1139650
FB,2014-12-29,80.49,80.96,79.71,80.02,14134666
FCX,2014-12-29,23.58,23.75,23.19,23.26,12152461
FDX,2014-12-29,174.96,175.94,174.5518,175.52,778809
FE,2014-12-29,40.03,40.84,40.03,40.77,2956712
FFIV,2014-12-29,133.32,134.48,132.8601,133.82,384260
FISV,2014-12-29,72.23,72.53,72.23,72.34,624494
FIS,2014-12-29,63.43,63.69,63.21,63.56,612942
FITB,2014-12-29,20.42,20.76,20.38,20.59,4693068
FLIR,2014-12-29,33.1,33.2799,33.01,33.04,362138
FLR,2014-12-29,60.84,62.09,60.72,61.57,1777774
FLS,2014-12-29,60.2,60.93,60.12,60.37,668949
FL,2014-12-29,55.35,56.74,55.31,56.55,1440175
FMC,2014-12-29,57.32,57.889,57.31,57.63,670885
FOXA,2014-12-29,38.73,39.15,38.73,39.01,5081926
FOX,2014-12-29,37.21,37.53,37.12,37.495,2764303
FRT,2014-12-29,136.58,137.46,136.5,137.18,278274
FTI,2014-12-29,47.86,48.75,47.48,48.48,2112078
F,2014-12-29,15.37,15.68,15.34,15.52,19137473
GD,2014-12-29,141,141.31,140.23,140.67,985759
GE,2014-12-29,25.7,25.85,25.68,25.7,20858159
GGP,2014-12-29,28.47,28.76,28.44,28.66,1888178
GILD,2014-12-29,96.07,97.42,95.4,97.3,20633973
GIS,2014-12-29,54.22,54.45,54.12,54.31,1487870
GLW,2014-12-29,23.19,23.395,23.125,23.19,4630229
GM,2014-12-29,33.87,34.83,33.79,34.6,16654311
GOOGL,2014-12-29,540.5,543.93,537.16,537.31,2218632
GOOG,2014-12-29,532.19,535.48,530.011,530.33,2276104
GPC,2014-12-29,107.63,109,107.22,108.31,435532
GPN,2014-12-29,40.765,41.09,40.6425,40.855,579272
GPS,2014-12-29,41.46,42.05,41.43,41.88,2976919
GRMN,2014-12-29,53.82,54.33,53.63,53.76,691913
GS,2014-12-29,195.57,196.96,194.82,196.19,1229873
GT,2014-12-29,28.32,28.77,28.26,28.66,1951457
GWW,2014-12-29,256.79,259.67,256.79,258.86,294608
HAL,2014-12-29,39.97,40.47,39.624,40,12499705
HAS,2014-12-29,55.49,56.4,55.49,55.9,1240743
HBAN,2014-12-29,10.56,10.74,10.55,10.7,4339397
HBI,2014-12-29,27.8475,28.3135,27.8375,28.1175,2446376
HCA,2014-12-29,74.89,75.04,74.19,74.58,1314517
HCN,2014-12-29,76.72,77.23,76.33,76.62,2063840
HCP,2014-12-29,44.29,44.74,44.29,44.58,2137008
HD,2014-12-29,103.58,104.8,103.261,104.53,3492708
HES,2014-12-29,75.05,75.62,74.24,74.82,1850380
HIG,2014-12-29,41.91,42.47,41.84,42.24,1439544
HII,2014-12-29,115.09,116.05,114.92,114.98,105885
HOG,2014-12-29,65.64,66.85,65.49,66.36,847235
HOLX,2014-12-29,26.95,27.07,26.81,26.93,360204
HON,2014-12-29,101.42,101.93,101.18,101.67,985553
HP,2014-12-29,67.78,69.31,67.3,68.24,1344206
HRB,2014-12-29,33.52,33.92,33.462,33.72,1040848
HRL,2014-12-29,26.465,26.68,26.285,26.59,901064
HRS,2014-12-29,73.7,73.82,73.24,73.33,215620
HSIC,2014-12-29,68.695,69.01,68.365,68.77,392590
HST,2014-12-29,24.03,24.19,23.91,24.14,3809746
HSY,2014-12-29,106.29,106.49,105.64,106.32,484075
HUM,2014-12-29,144.75,145.43,143.05,144.48,536213
IBM,2014-12-29,162,162.34,159.45,160.51,3331833
ICE,2014-12-29,44.474,44.838,44.298,44.426,1892465
IDXX,2014-12-29,74.11,75.355,73.76,75.125,586244
IFF,2014-12-29,103.16,103.49,102.79,103.28,211736
ILMN,2014-12-29,188.2,189.88,185.1601,189.53,621697
INCY,2014-12-29,73.84,74.58,72.7,74.26,466172
INFO,2014-12-29,26.56,26.74,26.26,26.49,83959
INTC,2014-12-29,37.45,37.52,37.17,37.18,12203309
INTU,2014-12-29,94.08,94.46,93.73,93.76,685583
IPG,2014-12-29,20.58,20.87,20.58,20.83,4829126
IP,2014-12-29,54.11,54.52,53.94,54.31,1391566
IQV,2014-12-29,60.62,60.62,59.56,59.95,318703
IRM,2014-12-29,39.76,39.9906,39.63,39.85,727386
IR,2014-12-29,64.48,65.07,64.28,64.59,868914
ISRG,2014-12-29,177.3565,177.7865,175.7998,176.5765,332037
ITW,2014-12-29,96.62,96.72,96.257,96.31,835945
IT,2014-12-29,85.17,85.88,84.95,85.56,179467
IVZ,2014-12-29,40.24,40.7,40.15,40.35,2062916
JBHT,2014-12-29,84.76,85.19,84.56,85,317247
JCI,2014-12-29,46.3874,46.8481,46.3351,46.6701,956702
JEC,2014-12-29,44.49,45.49,44.37,45.04,887109
JNJ,2014-12-29,104.64,105.69,104.61,105.33,4273424
JNPR,2014-12-29,22.73,22.85,22.58,22.59,2573058
JPM,2014-12-29,62.42,63.34,62.25,62.96,10601197
JWN,2014-12-29,78.25,79.5699,78.13,79.18,824539
KEY,2014-12-29,13.98,14.16,13.96,14.07,4590237
KIM,2014-12-29,25.78,26.015,25.78,25.9,2814872
KLAC,2014-12-29,71.5,71.93,71.31,71.64,705164
KMB,2014-12-29,118,118.25,117.17,117.44,1366800
KMI,2014-12-29,42.69,43.18,42.6,43.01,13006005
KMX,2014-12-29,67.29,67.96,67.02,67.87,1029515
KORS,2014-12-29,75.08,75.82,74.661,74.93,1963249
KO,2014-12-29,42.8,43.06,42.49,42.86,8694509
KR,2014-12-29,32.13,32.32,32,32.195,3484380
KSS,2014-12-29,60.01,61.12,60.01,60.65,3176130
KSU,2014-12-29,121.89,123.88,121.185,123.75,531454
K,2014-12-29,66.9,67.25,66.56,66.96,587295
LB,2014-12-29,85.29,86.91,85.29,86.36,1159603
LEG,2014-12-29,42.5,43.08,42.426,42.95,633139
LEN,2014-12-29,42.8039,44.0588,42.7255,43.402,3133296
LH,2014-12-29,107.94,108.79,107.57,108.4,700398
LKQ,2014-12-29,28.22,28.53,28.08,28.215,1386640
LLL,2014-12-29,127.84,128.61,127.09,127.76,609392
LLY,2014-12-29,69.92,70.39,69.8878,70.1,1739618
LMT,2014-12-29,196.93,196.93,194.71,195.64,611276
LNC,2014-12-29,58.29,59.07,58.28,58.77,939073
LNT,2014-12-29,34.075,34.89,33.8672,34.66,1856584
LOW,2014-12-29,67.25,68.74,67.17,68.57,2937716
LRCX,2014-12-29,80.84,81.42,80.49,80.65,677189
LUK,2014-12-29,22.39,22.82,22.33,22.66,1187573
LUV,2014-12-29,41.5,42.04,41.21,41.92,4775147
LYB,2014-12-29,80.97,81.99,80.37,80.73,3422768
L,2014-12-29,42.32,42.89,42.2,42.48,670809
MAA,2014-12-29,75.89,76.83,75.46,76.24,215845
MAC,2014-12-29,83.7,84.77,83.37,84,645386
MAR,2014-12-29,78.72,79.2488,78.16,79.08,1115719
MAS,2014-12-29,25.27,25.46,25.21,25.4,1387542
MAT,2014-12-29,30.59,31.01,30.59,30.77,3819397
MA,2014-12-29,87.64,88.49,87.5,87.68,2376172
MCD,2014-12-29,94.32,95.46,94.265,95.04,4183224
MCHP,2014-12-29,45.53,45.86,45.36,45.52,899262
MCK,2014-12-29,209.21,211.1999,209.17,210.18,477157
MCO,2014-12-29,97.53,98.21,97.31,97.56,515702
MDLZ,2014-12-29,37.49,37.565,37.14,37.34,4834589
MDT,2014-12-29,73.38,73.93,73.19,73.69,4611412
MET,2014-12-29,54.64,55.465,54.62,54.89,2861179
MGM,2014-12-29,21.02,21.64,20.81,21.48,11725688
MHK,2014-12-29,155.16,156.85,155.06,155.97,441013
MKC,2014-12-29,76.05,76.2,75.6,75.93,291371
MLM,2014-12-29,111.43,112.39,110.87,111.95,452755
MMC,2014-12-29,57.87,58.55,57.86,58.3,982989
MMM,2014-12-29,166.3,167.12,165.81,166.71,1218833
MNST,2014-12-29,37.0866,37.2133,36.5933,37.0733,1553190
MON,2014-12-29,121.07,121.85,120.97,121.45,2435481
MOS,2014-12-29,45.79,46.4,45.79,46.18,1562190
MO,2014-12-29,50.36,50.46,49.98,50.23,4029574
MPC,2014-12-29,45.055,45.615,44.98,45.53,4696192
MRK,2014-12-29,57.45,57.92,57.45,57.73,6003835
MRO,2014-12-29,28.5,28.945,28.36,28.58,4901633
MSFT,2014-12-29,47.7,47.78,47.26,47.45,14439518
MSI,2014-12-29,67.24,67.87,67.14,67.87,949922
MS,2014-12-29,38.67,39.18,38.52,38.96,3466892
MTB,2014-12-29,126.29,128.19,126.27,127.52,276705
MTD,2014-12-29,303.48,306.92,302.99,305.89,67773
MU,2014-12-29,35.27,35.685,35.08,35.53,12365816
MYL,2014-12-29,57.58,58.065,57.14,57.71,1821112
M,2014-12-29,64.19,65.75,64,65.22,4081590
NAVI,2014-12-29,21.99,22.1,21.82,21.84,1055440
NBL,2014-12-29,47.6,48.63,47.5,47.83,3149133
NCLH,2014-12-29,47.64,48.16,47.326,48.03,461596
NDAQ,2014-12-29,48.68,49.06,48.44,48.85,423373
NEE,2014-12-29,109.11,110.84,109.06,110.5,1952205
NEM,2014-12-29,18.71,18.85,18.5,18.59,6872811
NFLX,2014-12-29,47.97,49.1042,47.6528,48.8471,8608586
NFX,2014-12-29,27.19,27.99,27.0825,27.42,2285650
NI,2014-12-29,44.03,44.91,44,44.31,1804365
NKE,2014-12-29,48.305,48.825,48.305,48.65,4017734
NLSN,2014-12-29,45.55,45.79,45.44,45.49,2755240
NOC,2014-12-29,150.92,151.58,150.16,151.08,795957
NOV,2014-12-29,67.23,67.59,66.57,66.8,3379690
NRG,2014-12-29,27.85,28.39,27.83,28.16,3938217
NSC,2014-12-29,110.83,112.06,110.4701,111.79,954402
NTAP,2014-12-29,42.41,42.53,41.98,41.99,1574295
NTRS,2014-12-29,68,68.87,67.92,68.31,465369
NUE,2014-12-29,48.85,49.49,48.72,49.22,1245698
NVDA,2014-12-29,20.53,20.7,20.43,20.56,2083128
NWL,2014-12-29,38.31,38.73,38.28,38.4,864425
NWSA,2014-12-29,15.59,15.78,15.57,15.74,2369037
NWS,2014-12-29,15.06,15.195,15.03,15.13,518877
OKE,2014-12-29,49.89,50.85,49.86,50.21,2015508
OMC,2014-12-29,77.32,78.03,76.92,77.95,891968
ORCL,2014-12-29,46.02,46.09,45.6,45.61,9701392
ORLY,2014-12-29,193.95,195.64,192.89,195.48,415191
OXY,2014-12-29,82.57,83.1,81.23,81.71,4196415
O,2014-12-29,49.32,49.57,49.19,49.57,1441748
PAYX,2014-12-29,47.03,47.19,47.01,47.045,1010628
PBCT,2014-12-29,15.22,15.5,15.22,15.39,2486569
PCAR,2014-12-29,68.99,69.9,68.8,69.6,1006211
PCG,2014-12-29,54.41,55.17,54.41,54.98,2882361
PCLN,2014-12-29,1154.64,1169.61,1150.56,1160.04,473025
PDCO,2014-12-29,48.53,48.97,48.39,48.62,532138
PEG,2014-12-29,43.16,43.77,43.06,43.53,3878187
PEP,2014-12-29,96.62,97.1,96.02,96.73,2453829
PFE,2014-12-29,31.46,31.62,31.38,31.39,12675451
PFG,2014-12-29,52.87,53.73,52.85,53.1,877548
PGR,2014-12-29,26.98,27.26,26.89,27.12,1415698
PG,2014-12-29,93.12,93.43,92.5,92.64,4657706
PHM,2014-12-29,21.02,21.42,20.93,21.14,3161222
PH,2014-12-29,130.32,131.45,130.01,130.82,634575
PKG,2014-12-29,79.06,79.61,78.93,79.11,277518
PKI,2014-12-29,43.93,44.13,43.73,43.93,393781
PLD,2014-12-29,43.33,43.79,43.33,43.51,2246793
PM,2014-12-29,83.03,83.525,82.74,83.2,2628992
PNC,2014-12-29,92.18,93.3,91.891,92.67,2013707
PNR,2014-12-29,67.12,67.49,66.94,67.25,739883
PNW,2014-12-29,70.01,71.11,69.73,70.63,1553453
PPG,2014-12-29,115.455,116.58,115.305,116.23,868892
PPL,2014-12-29,37.35,38.1399,37.35,37.94,3835450
PRGO,2014-12-29,165.19,168.25,165.1,167.7,382261
PRU,2014-12-29,90.85,92.1,90.741,91.67,1611707
PSA,2014-12-29,187.94,189.98,187.93,189.35,397490
PSX,2014-12-29,73.01,73.37,72.1,72.82,2980001
PVH,2014-12-29,125.83,128.65,125.56,128.14,695032
PWR,2014-12-29,28.07,28.73,28.03,28.52,1706639
PXD,2014-12-29,152.43,154.4,150.57,153.3,1709664
PX,2014-12-29,131.87,132.65,131.7,132.32,520985
QCOM,2014-12-29,75,75.6,74.83,74.985,5959797
RCL,2014-12-29,82.6,83.897,82.36,83.56,1296316
REGN,2014-12-29,412.82,414.96,405.36,413.87,652870
REG,2014-12-29,64.5,65.11,64.41,64.83,681552
RE,2014-12-29,171.16,173.77,171.16,171.6,148102
RF,2014-12-29,10.65,10.83,10.63,10.73,10192361
RHI,2014-12-29,58.48,58.89,58.38,58.71,631336
RHT,2014-12-29,70.94,71.07,69.85,70.29,1357826
RJF,2014-12-29,57.5,58.18,57.395,57.69,289516
RL,2014-12-29,184.5,187.25,184.26,186.73,532216
RMD,2014-12-29,57.31,57.5,56.875,56.9,517571
ROK,2014-12-29,112.79,113.57,112.19,113.09,401998
ROP,2014-12-29,159.31,160.23,158.73,159.62,181849
ROST,2014-12-29,46.52,47.345,46.515,47.05,1705862
RRC,2014-12-29,55.32,56.146,54.8,56,3731404
RSG,2014-12-29,40.82,41.06,40.77,40.89,1348732
RTN,2014-12-29,110,110.45,109.62,110.21,921164
SBAC,2014-12-29,112.66,113.156,112.13,112.39,735299
SBUX,2014-12-29,40.83,41.275,40.75,41.19,4796662
SCG,2014-12-29,62.22,63.41,62.22,63.18,954762
SCHW,2014-12-29,30.39,30.85,30.35,30.56,3756150
SEE,2014-12-29,43.35,43.42,42.975,43.02,1222248
SHW,2014-12-29,264.5,265.435,263.35,264.8,372436
SIG,2014-12-29,130.71,132.53,130.02,132.12,326006
SJM,2014-12-29,103.06,103.65,102.88,103.1,377921
SLB,2014-12-29,87.4,88.09,86.56,87.35,5872845
SLG,2014-12-29,122.13,123.21,121.52,121.57,532275
SNA,2014-12-29,139.32,139.98,138.7263,138.97,211082
SNI,2014-12-29,77.61,78.03,76.99,77.37,1382793
SNPS,2014-12-29,43.7,44.32,43.53,44.08,377205
SO,2014-12-29,50.42,51.2799,50.42,50.88,6268752
SPGI,2014-12-29,89.96,90.51,89.57,90.04,1085723
SPG,2014-12-29,184.84,186.89,184.69,186.51,964529
SRCL,2014-12-29,132.72,133.75,132.64,133.28,172330
SRE,2014-12-29,114.72,116.3,114.72,115.85,1690806
STI,2014-12-29,42.35,43.06,42.3365,42.69,1554112
STT,2014-12-29,79.57,80.92,79.31,79.91,789600
STX,2014-12-29,68.59,68.94,67.74,68.19,2054245
STZ,2014-12-29,99.62,99.83,98.78,99.22,878872
SWKS,2014-12-29,72.84,73.4,71.06,73.17,3932189
SWK,2014-12-29,96.69,97.46,96.67,96.73,1057789
SYF,2014-12-29,30.45,30.64,30.27,30.46,299211
SYK,2014-12-29,95.35,95.565,94.79,95.45,749443
SYMC,2014-12-29,26.52,26.6,26.24,26.24,1527270
SYY,2014-12-29,40.57,40.74,40.46,40.68,2690135
TAP,2014-12-29,75.73,76.65,75.27,76.08,453743
TDG,2014-12-29,199.46,199.94,197.57,198.55,210092
TEL,2014-12-29,64.53,65.03,64.53,64.57,952973
TGT,2014-12-29,75.06,75.99,74.87,75.53,2744853
TIF,2014-12-29,107.36,109,107.0001,108.67,754162
TJX,2014-12-29,67.84,68.9,67.83,68.37,2252754
TMK,2014-12-29,55.14,55.88,55.14,55.34,268431
TMO,2014-12-29,127.17,127.5,126.02,126.86,830779
TPR,2014-12-29,37.12,37.95,37.02,37.72,3022000
TRIP,2014-12-29,76.64,76.64,75.43,75.76,1365836
TROW,2014-12-29,86.8,87.88,86.7,87.26,624019
TRV,2014-12-29,106.69,107.59,106.507,106.95,832472
TSCO,2014-12-29,77.85,78.91,77.66,78.69,716951
TSN,2014-12-29,40.1,40.33,39.37,40.23,3698940
TSS,2014-12-29,34.36,34.47,34.16,34.27,383049
TWX,2014-12-29,86.39,87.44,85.85,86.32,2528811
TXN,2014-12-29,54.7,54.81,54.38,54.455,2381024
TXT,2014-12-29,42.86,43.22,42.711,43.1,977116
T,2014-12-29,34.07,34.27,34.02,34.11,12708068
UAA,2014-12-29,34.045,34.545,34,34.4,3038522
UAL,2014-12-29,64.6,65.52,63.87,65.22,2874473
UDR,2014-12-29,31.49,31.85,31.44,31.58,919911
UHS,2014-12-29,111.96,112.42,111.33,111.63,620658
ULTA,2014-12-29,127.87,128.92,127.83,128.765,697894
UNH,2014-12-29,102.38,103.01,101.83,102.33,1708084
UNM,2014-12-29,35.25,35.61,35.18,35.47,707488
UNP,2014-12-29,119.54,120.95,119.09,120.7,2006564
UPS,2014-12-29,111.78,112.658,111.48,112.45,1761738
URI,2014-12-29,105.89,106.42,105.24,105.69,736531
USB,2014-12-29,45.42,45.945,45.35,45.66,4026498
UTX,2014-12-29,116.35,117.34,116.35,116.86,2490666
VAR,2014-12-29,88.35,88.91,88.35,88.49,266910
VFC,2014-12-29,74.73,75.92,74.73,75.46,961039
VIAB,2014-12-29,76.74,77.5,76.54,76.88,2167719
VLO,2014-12-29,50.59,51.04,49.89,50.01,4834961
VMC,2014-12-29,65.98,66.92,65.98,66.85,462621
VNO,2014-12-29,118.23,119.27,118.05,119.1,704649
VRSK,2014-12-29,64.65,64.97,64.44,64.71,418589
VRSN,2014-12-29,58.49,58.5225,57.84,57.86,541121
VRTX,2014-12-29,117.91,120,116.84,119.79,935935
VTR,2014-12-29,72.49,72.95,72.32,72.75,1539154
VZ,2014-12-29,47.62,47.79,47.3,47.55,8878417
V,2014-12-29,66.62,66.925,66.2625,66.3575,5262444
WAT,2014-12-29,114.19,114.79,113.72,114.43,240496
WBA,2014-12-29,76.11,77.23,75.94,76.79,3425478
WDC,2014-12-29,112.78,113.89,112.59,113.035,1002308
WEC,2014-12-29,54.52,55.39,54.52,55.23,1961522
WFC,2014-12-29,55.08,55.945,55.08,55.71,11385604
WHR,2014-12-29,191.49,194.03,191.14,193.03,640339
WMB,2014-12-29,45.77,46.14,45.28,45.64,6846675
WMT,2014-12-29,86.46,87.07,86.4,86.64,3605617
WM,2014-12-29,51.4,51.71,51.23,51.54,1249131
WU,2014-12-29,18.06,18.16,18.02,18.04,1938229
WYNN,2014-12-29,150,154.76,149.41,153,1510355
WYN,2014-12-29,86.32,87.02,85.72,86.77,461491
WY,2014-12-29,36.52,36.87,36.51,36.64,1587842
XEC,2014-12-29,111.89,113.56,108.71,110.27,1297044
XEL,2014-12-29,36.66,37.58,36.62,37.25,3903388
XLNX,2014-12-29,43.92,43.96,43.59,43.79,1873440
XL,2014-12-29,34.21,34.67,34.21,34.5,1355614
XOM,2014-12-29,93.33,93.86,92.89,93.07,9892119
XRAY,2014-12-29,53.83,54.02,53.64,53.73,391740
XRX,2014-12-29,56.4,56.88,56.4,56.56,1091365
XYL,2014-12-29,38.93,39.17,38.8,38.86,352274
YUM,2014-12-29,73.1,73.99,72.94,73.56,1892613
ZBH,2014-12-29,113.75,114.31,113.25,113.5,450521
ZION,2014-12-29,28.41,28.89,28.4,28.72,1601636
ZTS,2014-12-29,44.02,44.23,43.85,44.01,2007239
AAL,2014-12-30,53,53.7,52.83,53.42,8063140
AAPL,2014-12-30,113.64,113.92,112.11,112.52,29881477
AAP,2014-12-30,161.21,162.08,160,160.03,340338
ABBV,2014-12-30,66.77,67.1601,66.02,66.3,5568775
ABC,2014-12-30,91.47,91.67,91.08,91.28,1088552
ABT,2014-12-30,45.61,45.92,45.61,45.69,2950416
ACN,2014-12-30,90.5,90.84,89.99,90.19,1721895
ADBE,2014-12-30,73.63,73.86,72.75,73.085,1581717
ADI,2014-12-30,55.84,56.09,55.32,55.555,1677725
ADM,2014-12-30,53.15,53.39,52.68,52.89,2227484
ADP,2014-12-30,84.74,84.91,84.01,84.11,1427678
ADSK,2014-12-30,60.24,60.915,60.1775,60.51,1226083
ADS,2014-12-30,290.1,292.04,286.31,286.88,304581
AEE,2014-12-30,47.76,47.78,46.92,47.15,1287704
AEP,2014-12-30,62.8,62.8,61.561,61.72,2001617
AES,2014-12-30,14.34,14.36,13.93,14.02,4318106
AET,2014-12-30,89.44,90.57,89.44,90.14,1009620
AFL,2014-12-30,61.75,62.3,61.62,61.98,968542
AGN,2014-12-30,259.66,261.67,258.16,259.57,1261779
AIG,2014-12-30,56.45,56.793,56.24,56.51,4434319
AIV,2014-12-30,38.04,38.27,37.875,37.95,435597
AIZ,2014-12-30,69.07,69.81,68.63,69.52,226717
AJG,2014-12-30,47.47,47.89,47.42,47.84,312539
AKAM,2014-12-30,63.84,65.21,63.84,64.07,1096522
ALB,2014-12-30,60.86,61.3,60.76,60.8,572019
ALGN,2014-12-30,56.3,56.85,56.175,56.36,163941
ALK,2014-12-30,59.74,60.505,59.47,59.77,833743
ALLE,2014-12-30,55.69,55.89,55.41,55.66,448572
ALL,2014-12-30,70.97,71.3,70.75,70.94,1095125
ALXN,2014-12-30,187.45,188.24,184.35,184.94,678834
AMAT,2014-12-30,25.03,25.31,25.02,25.22,6554342
AMD,2014-12-30,2.64,2.695,2.63,2.63,7783709
AME,2014-12-30,53.68,53.72,53.26,53.28,589005
AMGN,2014-12-30,162.69,162.73,160.179,160.63,2019805
AMG,2014-12-30,214.03,214.92,212.91,213.33,282865
AMP,2014-12-30,134.86,134.86,134.1,134.2,533712
AMT,2014-12-30,100.4,100.87,100.07,100.34,1484716
AMZN,2014-12-30,309.91,313.94,309.34,310.3,2093023
ANDV,2014-12-30,75.39,76.58,74.91,75.39,1351391
ANSS,2014-12-30,83.6,83.795,82.62,82.79,295132
ANTM,2014-12-30,126.34,128.46,126.34,128.21,624335
AON,2014-12-30,95.94,96.5,95.73,96.23,834402
AOS,2014-12-30,28.31,28.5,28.24,28.395,597334
APA,2014-12-30,63.31,63.73,62.38,62.97,2521664
APC,2014-12-30,83.46,83.99,82.57,83.54,3537919
APD,2014-12-30,146.93,147.9295,146.18,146.44,649601
APH,2014-12-30,55.12,55.12,54.48,54.48,547889
ARE,2014-12-30,89.46,90.19,89.38,89.71,195321
ARNC,2014-12-30,47.19,47.79,46.89,47.55,3087379
ATVI,2014-12-30,20.31,20.4,20.22,20.24,3521185
AVB,2014-12-30,166.95,167.9057,165.86,166.16,548731
AVGO,2014-12-30,101.07,101.94,100.6,100.85,1172988
AVY,2014-12-30,52.44,52.74,52.44,52.64,496809
AWK,2014-12-30,55.68,55.68,54.27,54.28,701113
AXP,2014-12-30,94.23,94.46,94.03,94.27,1425054
AYI,2014-12-30,139.61,141.7193,139.24,141.2,171988
AZO,2014-12-30,623.32,626.09,619.09,622.45,170942
A,2014-12-30,41.21,41.59,41.14,41.37,1323452
BAC,2014-12-30,18.04,18.18,18.01,18.13,41433523
BAX,2014-12-30,74.39,74.6,73.95,74.02,1401485
BA,2014-12-30,132,132.28,131.52,131.83,2447665
BBT,2014-12-30,39.22,39.55,39,39.34,1718296
BBY,2014-12-30,39.38,39.69,39.05,39.38,3421835
BDX,2014-12-30,139.54,141.16,139.54,139.93,703159
BEN,2014-12-30,56.45,56.465,55.97,56.02,993211
BF.B,2014-12-30,44.88,44.88,44.335,44.375,808010
BIIB,2014-12-30,341.51,345.01,339.4256,342.19,933537
BK,2014-12-30,41.2,41.27,41.02,41.03,2102679
BLK,2014-12-30,363.06,364.19,360.5,362.08,253327
BLL,2014-12-30,35.1,35.175,34.73,34.745,885896
BMY,2014-12-30,59.41,59.72,59.19,59.39,3458904
BRK.B,2014-12-30,151.35,152.22,151.19,152.09,2108900
BSX,2014-12-30,13.23,13.39,13.14,13.37,6711125
BWA,2014-12-30,56.22,56.5,55.33,55.37,1270760
BXP,2014-12-30,130.95,131.93,130.12,131.02,550352
CAG,2014-12-30,36.94,37.17,36.79,36.81,1434923
CAH,2014-12-30,81.05,81.91,81.05,81.82,1264767
CAT,2014-12-30,93.6,93.63,92.51,92.59,3197392
CA,2014-12-30,30.93,31.2,30.7,30.79,1919709
CBG,2014-12-30,34.9,35.08,34.79,34.93,675917
CBOE,2014-12-30,64.65,64.9999,63.82,64.14,279171
CBS,2014-12-30,56.39,56.44,55.75,55.83,3066969
CB,2014-12-30,116.39,116.75,115.63,116.27,667557
CCI,2014-12-30,79.14,79.17,78.44,78.92,1369530
CCL,2014-12-30,46.29,46.31,45.38,45.48,2733729
CDNS,2014-12-30,19.22,19.44,19.035,19.17,2312475
CELG,2014-12-30,114.19,114.34,112.76,113.54,3481140
CERN,2014-12-30,65.81,66.06,65.27,65.5,1315678
CFG,2014-12-30,25.46,25.5,25.16,25.19,511820
CF,2014-12-30,54.336,55.176,54.218,54.704,1815995
CHD,2014-12-30,39.995,40.23,39.81,39.82,736880
CHK,2014-12-30,19.8,20.08,19.51,19.64,9890587
CHRW,2014-12-30,76,76.43,75.62,75.69,1061749
CHTR,2014-12-30,168.76,169.54,167.77,168.92,236122
CINF,2014-12-30,52.25,52.59,52.06,52.44,242519
CI,2014-12-30,103.89,104.8299,103.78,104.35,602692
CLX,2014-12-30,105.19,105.91,105.19,105.58,500108
CL,2014-12-30,70.34,70.69,69.85,70.04,2085851
CMA,2014-12-30,46.92,47.29,46.55,47.12,1838618
CMCSA,2014-12-30,29.28,29.6,29.255,29.435,16377966
CME,2014-12-30,89.96,90.2,89.68,89.845,782918
CMG,2014-12-30,691.35,693,680.42,684.91,268884
CMI,2014-12-30,146.74,147.21,145.24,146.16,773056
CMS,2014-12-30,36.34,36.34,35.23,35.25,3140460
CNC,2014-12-30,52.625,53.36,52.625,52.655,570756
CNP,2014-12-30,24.3,24.375,23.795,23.82,2260577
COF,2014-12-30,83.09,83.72,82.9,83.31,2069030
COG,2014-12-30,29.69,30.02,29.18,29.77,4083195
COL,2014-12-30,85.64,85.76,85.39,85.48,755289
COO,2014-12-30,164.41,164.96,163.04,163.79,348358
COP,2014-12-30,69.61,70.2,69.27,69.93,4537924
COST,2014-12-30,143,144.09,143,143.49,1158803
COTY,2014-12-30,20.84,21,20.81,20.84,482418
CPB,2014-12-30,44.62,44.9325,44.53,44.59,574230
CRM,2014-12-30,60.26,60.82,59.01,59.43,2777106
CSCO,2014-12-30,28.44,28.48,28.31,28.36,15487744
CSX,2014-12-30,36.71,36.73,36.35,36.43,4089428
CTAS,2014-12-30,79.67,79.81,78.96,79.02,504980
CTL,2014-12-30,40.42,40.58,39.865,40.09,1870680
CTSH,2014-12-30,53.61,53.91,52.92,53.15,3594956
CTXS,2014-12-30,64.63,65.01,64.16,64.33,881623
CVS,2014-12-30,97.15,97.94,97.062,97.53,2640008
CVX,2014-12-30,112.93,113.65,112.15,113.11,5659510
CXO,2014-12-30,99.53,102.35,98.05,99.39,942532
C,2014-12-30,54.51,54.95,54.245,54.84,8188571
DAL,2014-12-30,48.74,49.43,48.62,49.23,7318917
DE,2014-12-30,89.95,90.39,89.28,89.46,1377249
DFS,2014-12-30,66.15,66.5,65.96,66.32,1162485
DGX,2014-12-30,67.61,68.19,67.55,68.08,663177
DG,2014-12-30,70.8,71.31,70.63,71.1,1708491
DHI,2014-12-30,24.82,25.08,24.81,24.94,2716127
DHR,2014-12-30,86.86,86.91,85.9,86.24,1817801
DISCA,2014-12-30,35.42,35.42,34.64,35.215,1779651
DISCK,2014-12-30,34.27,34.36,33.66,34.215,1224088
DISH,2014-12-30,72.65,73.38,72.16,73.3,705192
DIS,2014-12-30,95.21,95.5,94.5,94.7,3490053
DLR,2014-12-30,67.1,67.67,66.89,67.07,482758
DLTR,2014-12-30,70.25,70.84,70.2,70.7,1240771
DOV,2014-12-30,73.14,73.75,72.8,73.47,1436733
DPS,2014-12-30,72.63,73.14,72.5,72.7,813012
DRE,2014-12-30,20.6,20.75,20.48,20.54,2244328
DRI,2014-12-30,58.69,59.25,58.64,58.79,604812
DTE,2014-12-30,89.81,89.83,87.82,87.97,714875
DUK,2014-12-30,86.83,86.83,84.54,84.7,2983936
DVA,2014-12-30,76,76.29,75.54,76,330518
DVN,2014-12-30,60.68,61.45,60.07,61.06,3254999
D,2014-12-30,79.95,80.1299,78.03,78.3,1990212
EA,2014-12-30,47.62,47.8,47.25,47.38,1796146
EBAY,2014-12-30,56.86,57.49,56.84,57.215,4398456
ECL,2014-12-30,106.6,106.83,105.23,105.27,1158207
ED,2014-12-30,68.4,68.4,66.77,66.91,1915994
EFX,2014-12-30,81.54,81.79,81.42,81.56,255374
EIX,2014-12-30,68.04,68.24,66.87,66.93,1872970
EL,2014-12-30,77.34,77.73,76.65,77.17,1383149
EMN,2014-12-30,76.29,76.89,75.89,76.58,914087
EMR,2014-12-30,62.5,62.66,62.26,62.37,2034207
EOG,2014-12-30,93.5,94.33,91.89,92.7,3379372
EQIX,2014-12-30,229.49,231.25,227.97,229.68,279348
EQR,2014-12-30,73.61,73.95,72.67,72.89,1301468
EQT,2014-12-30,76.38,77.79,75.08,75.38,1263469
ESRX,2014-12-30,85.6,86.24,85.54,85.75,1738611
ESS,2014-12-30,209.85,211.59,208.994,209.97,212501
ES,2014-12-30,55.94,55.94,54.55,54.67,1629100
ETFC,2014-12-30,24.25,24.25,23.94,24.095,1242448
ETN,2014-12-30,69.09,69.4,68.7,68.77,1455442
ETR,2014-12-30,91.17,91.17,89.6801,89.93,1141732
EW,2014-12-30,64.765,65.345,64.555,64.635,807184
EXC,2014-12-30,38.53,38.7,37.87,38.1,5195872
EXPD,2014-12-30,44.6,44.855,44.23,44.66,674744
EXPE,2014-12-30,87.7,87.86,85.41,85.97,1769127
EXR,2014-12-30,59.91,60.37,59.69,59.83,551881
FAST,2014-12-30,48.1,48.43,47.91,48.12,990046
FBHS,2014-12-30,45.13,45.41,44.73,45.05,937152
FB,2014-12-30,79.85,80.59,79.1,79.22,14370763
FCX,2014-12-30,23.27,23.77,23.24,23.58,14736631
FDX,2014-12-30,174.62,176.49,174.11,175,765908
FE,2014-12-30,40.76,40.76,40.08,40.18,2049034
FFIV,2014-12-30,133.01,134.42,132.62,132.71,439605
FISV,2014-12-30,72.01,72.31,71.93,71.99,663864
FIS,2014-12-30,63.35,63.45,63.115,63.16,423993
FITB,2014-12-30,20.54,20.73,20.43,20.675,5419566
FLIR,2014-12-30,33.02,33.09,32.79,32.85,322015
FLR,2014-12-30,61.16,61.56,60.84,60.97,1621750
FLS,2014-12-30,60.13,60.52,60.05,60.32,1118942
FL,2014-12-30,56.52,56.82,56.25,56.35,971923
FMC,2014-12-30,57.48,57.9,57.35,57.55,602892
FOXA,2014-12-30,38.77,38.95,38.45,38.675,5698258
FOX,2014-12-30,37.4,37.4,36.95,37.18,2326459
FRT,2014-12-30,136.51,137.33,136.015,136.34,187004
FTI,2014-12-30,48.3,48.3,47.17,47.44,1986324
F,2014-12-30,15.48,15.6,15.445,15.5,14795048
GD,2014-12-30,140.62,140.73,139.45,139.63,965892
GE,2014-12-30,25.61,25.7,25.42,25.57,22184545
GGP,2014-12-30,28.67,28.8,28.47,28.52,2027724
GILD,2014-12-30,97.74,98.24,95.07,95.275,18488391
GIS,2014-12-30,54.3,54.6,54.24,54.35,1361569
GLW,2014-12-30,23,23.25,22.9901,23.19,4239657
GM,2014-12-30,34.56,35.2,34.41,35.09,14966877
GOOGL,2014-12-30,534.96,537.84,533.61,535.28,1048631
GOOG,2014-12-30,528.09,531.15,527.13,530.42,873923
GPC,2014-12-30,107.89,108.29,107.48,107.75,399246
GPN,2014-12-30,40.745,40.745,40.35,40.485,679004
GPS,2014-12-30,41.89,42,41.71,41.95,2246939
GRMN,2014-12-30,53.71,53.87,53.13,53.17,791004
GS,2014-12-30,195.5,196.5,194.577,195.71,1136152
GT,2014-12-30,28.48,28.73,28.36,28.495,2281004
GWW,2014-12-30,258.37,259.41,256.8,257.49,319575
HAL,2014-12-30,40.09,40.12,39.53,39.53,12183481
HAS,2014-12-30,55.79,55.99,54.98,55.035,1144779
HBAN,2014-12-30,10.65,10.73,10.56,10.66,3905706
HBI,2014-12-30,28.0475,28.2425,27.9725,28.1175,1349148
HCA,2014-12-30,74.64,74.9,74.04,74.27,1829358
HCN,2014-12-30,76.75,77.54,76.5,76.72,1727793
HCP,2014-12-30,44.6,44.92,44.35,44.69,1535518
HD,2014-12-30,104.44,104.74,103.85,104.27,2927755
HES,2014-12-30,74.39,75.04,73.73,74.13,2885692
HIG,2014-12-30,42.04,42.43,41.94,42.27,1411458
HII,2014-12-30,114.51,115.27,114.18,114.33,133652
HOG,2014-12-30,66.38,66.55,65.95,66.33,652078
HOLX,2014-12-30,26.86,27.03,26.85,26.915,421744
HON,2014-12-30,101.2,101.43,100.57,100.72,1485503
HP,2014-12-30,67.87,68.01,66.56,66.96,1165745
HRB,2014-12-30,33.52,33.72,33.3,33.66,1125641
HRL,2014-12-30,26.535,26.65,26.46,26.515,700422
HRS,2014-12-30,73.04,73.2,72.37,72.79,459702
HSIC,2014-12-30,68.46,69.325,68.46,68.83,429510
HST,2014-12-30,24.11,24.3,24.07,24.12,4041762
HSY,2014-12-30,105.94,106.34,105.37,105.65,579129
HUM,2014-12-30,144.35,146.14,144.15,145.77,689410
IBM,2014-12-30,160.02,160.82,159.79,160.05,2829904
ICE,2014-12-30,44.4,44.618,44.28,44.358,2117990
IDXX,2014-12-30,75,75.495,74.7109,74.85,338622
IFF,2014-12-30,102.82,103.38,102.55,102.95,198600
ILMN,2014-12-30,188.5,190.33,185.63,186.29,583679
INCY,2014-12-30,74.07,74.54,72.87,73.02,500721
INFO,2014-12-30,26.47,26.72,26.26,26.54,85248
INTC,2014-12-30,37.08,37.19,36.76,36.76,15214093
INTU,2014-12-30,93.17,94.04,92.64,93.105,903933
IPG,2014-12-30,20.76,21,20.76,20.79,2103601
IP,2014-12-30,54.29,54.66,54.08,54.22,1525762
IQV,2014-12-30,59.95,60.25,59.48,59.69,261376
IRM,2014-12-30,39.79,40.08,39.335,39.59,1679773
IR,2014-12-30,64.45,64.64,63.94,64.25,1132190
ISRG,2014-12-30,175.0965,177.5765,175.0832,175.3032,323802
ITW,2014-12-30,95.95,96.27,95.671,96.07,942398
IT,2014-12-30,85.11,86.05,84.97,85.01,128555
IVZ,2014-12-30,40.3,40.3,39.95,39.96,1899887
JBHT,2014-12-30,85,85.29,84.57,84.68,412039
JCI,2014-12-30,46.4712,46.5968,46.1675,46.3036,876372
JEC,2014-12-30,44.75,45.36,44.52,45.16,1086003
JNJ,2014-12-30,105.42,105.8,105.06,105.36,4371735
JNPR,2014-12-30,22.58,22.79,22.46,22.67,1809573
JPM,2014-12-30,62.72,63.28,62.57,63.15,7518059
JWN,2014-12-30,78.92,79.3,78.62,78.76,771385
KEY,2014-12-30,14.01,14.18,13.91,14.1,4651871
KIM,2014-12-30,25.9,25.9,25.62,25.65,2438253
KLAC,2014-12-30,71.28,71.7597,71,71.19,768834
KMB,2014-12-30,117,118.09,117,117.35,1357073
KMI,2014-12-30,43,43.1789,42.435,42.5,10105903
KMX,2014-12-30,67.38,67.86,67.08,67.24,1092594
KORS,2014-12-30,74.94,76,74.82,75.38,1759593
KO,2014-12-30,42.74,42.99,42.651,42.76,9222049
KR,2014-12-30,32.18,32.415,32.175,32.255,3739996
KSS,2014-12-30,60.79,61.11,60.26,60.72,1951158
KSU,2014-12-30,123.31,123.69,122.49,122.68,649442
K,2014-12-30,66.87,67.05,66.58,66.62,460601
LB,2014-12-30,86,86.48,85.7,86.1,1094213
LEG,2014-12-30,42.9,43.15,42.72,42.79,597508
LEN,2014-12-30,43.3235,43.6471,43.1471,43.5686,1924560
LH,2014-12-30,108.14,109.84,108.05,109.58,1014998
LKQ,2014-12-30,28.17,28.3847,28,28.235,832802
LLL,2014-12-30,127.41,129.03,126.52,128.09,853148
LLY,2014-12-30,69.88,70.16,69.44,69.64,2726083
LMT,2014-12-30,195.24,196.41,195,195.43,523556
LNC,2014-12-30,58.44,59.07,58.22,58.8,968396
LNT,2014-12-30,34.525,34.525,33.835,33.855,992580
LOW,2014-12-30,68.34,68.88,68.16,68.55,2879373
LRCX,2014-12-30,80.16,80.79,79.59,79.94,1178212
LUK,2014-12-30,22.62,22.725,22.551,22.65,1146953
LUV,2014-12-30,41.92,42.43,41.85,42.17,4187976
LYB,2014-12-30,81.23,81.7,80.29,80.6,2985866
L,2014-12-30,42.36,42.763,42.25,42.55,474447
MAA,2014-12-30,75.97,76.6,75.68,76.01,190261
MAC,2014-12-30,84,85.07,83.85,84.87,1395533
MAR,2014-12-30,78.72,79.22,78.05,78.295,1184589
MAS,2014-12-30,25.4,25.43,25.24,25.28,1898380
MAT,2014-12-30,30.62,30.87,30.47,30.73,2689002
MA,2014-12-30,87.35,87.75,86.51,86.97,2493320
MCD,2014-12-30,94.85,95,94.07,94.25,3257735
MCHP,2014-12-30,45.29,45.56,45.185,45.22,1211207
MCK,2014-12-30,210.3,211.38,209.44,209.61,669153
MCO,2014-12-30,97.01,97.25,96.48,96.72,690690
MDLZ,2014-12-30,37.22,37.37,36.995,37.02,3654002
MDT,2014-12-30,73.44,73.63,72.66,73.07,4990825
MET,2014-12-30,54.6,55.25,54.46,54.9,2766893
MGM,2014-12-30,21.33,21.65,21.29,21.45,7148729
MHK,2014-12-30,155.56,156.86,155.04,155.64,270609
MKC,2014-12-30,75.87,76.38,75.61,75.85,381706
MLM,2014-12-30,111.68,111.95,110,110.9,522329
MMC,2014-12-30,58.1,58.29,58,58.06,915740
MMM,2014-12-30,166.55,166.74,165.28,165.84,1180680
MNST,2014-12-30,36.8766,37.0966,36.5166,36.5266,1560258
MON,2014-12-30,121.17,121.63,120.46,121.11,2166480
MOS,2014-12-30,46,46.37,45.93,46.12,1477528
MO,2014-12-30,50.15,50.42,49.773,49.83,3664241
MPC,2014-12-30,45.25,45.83,45.2,45.32,4362126
MRK,2014-12-30,57.53,57.77,57.3,57.65,5234845
MRO,2014-12-30,28.31,28.71,28.08,28.42,4477390
MSFT,2014-12-30,47.44,47.62,46.84,47.02,16384692
MSI,2014-12-30,67.61,67.98,67.51,67.53,980780
MS,2014-12-30,38.67,39.08,38.57,39,4010569
MTB,2014-12-30,127.11,127.94,126.56,127.33,264358
MTD,2014-12-30,305.2,306.91,303.7701,305.44,60508
MU,2014-12-30,35.43,35.74,35.3,35.4,11480533
MYL,2014-12-30,57.44,57.68,56.87,56.94,1570678
M,2014-12-30,65.2,65.81,64.95,65.27,2938125
NAVI,2014-12-30,21.83,22.04,21.81,21.985,1645233
NBL,2014-12-30,47.52,48.02,47,47.33,2460002
NCLH,2014-12-30,47.83,48.1,46.82,46.86,665487
NDAQ,2014-12-30,48.82,48.84,48.47,48.63,358022
NEE,2014-12-30,110.44,110.44,107.62,107.83,1436639
NEM,2014-12-30,18.86,19.49,18.81,19.26,7763850
NFLX,2014-12-30,48.7142,49.14,48.5388,49.0328,7011221
NFX,2014-12-30,27.19,27.81,26.83,27.29,1999317
NI,2014-12-30,44.29,44.31,43.29,43.41,1414820
NKE,2014-12-30,48.44,48.65,48.31,48.44,4146858
NLSN,2014-12-30,45.27,45.52,45.02,45.29,2158130
NOC,2014-12-30,150.53,151.14,149.8601,150.76,948356
NOV,2014-12-30,66.63,67.01,65.95,66.25,2568599
NRG,2014-12-30,28.07,28.1125,27.65,27.7,2591139
NSC,2014-12-30,111.37,112.22,110.4,110.82,993222
NTAP,2014-12-30,41.99,42.21,41.48,41.56,1548657
NTRS,2014-12-30,68.12,68.4,67.97,68.08,375054
NUE,2014-12-30,49.15,49.83,49.15,49.51,1326717
NVDA,2014-12-30,20.42,20.52,20.34,20.37,2803010
NWL,2014-12-30,38.29,38.58,38.154,38.39,919540
NWSA,2014-12-30,15.6,15.86,15.53,15.77,2999709
NWS,2014-12-30,15.12,15.24,14.95,15.18,695000
OKE,2014-12-30,50.21,50.66,49.64,49.96,1593395
OMC,2014-12-30,77.94,78,77.17,77.6,816048
ORCL,2014-12-30,45.55,45.66,45.29,45.34,9968403
ORLY,2014-12-30,194.68,195.73,193.84,194.15,328502
OXY,2014-12-30,81.67,81.69,80.41,81.4,4135230
O,2014-12-30,49.32,49.58,48.78,48.91,1285372
PAYX,2014-12-30,46.75,47.23,46.65,46.86,1654778
PBCT,2014-12-30,15.3,15.5,15.24,15.28,2363007
PCAR,2014-12-30,69.3,69.47,68.751,68.8,1108334
PCG,2014-12-30,55.01,55.03,54.0867,54.28,1683480
PCLN,2014-12-30,1155.49,1161.12,1144.06,1148.65,357845
PDCO,2014-12-30,48.64,48.83,48.43,48.57,477298
PEG,2014-12-30,43.4,43.4,42.43,42.53,2191189
PEP,2014-12-30,96.21,96.78,95.92,95.96,2134434
PFE,2014-12-30,31.28,31.49,31.24,31.38,11033191
PFG,2014-12-30,52.84,53.31,52.6901,52.87,848339
PGR,2014-12-30,27.13,27.28,27.02,27.22,1540236
PG,2014-12-30,92.25,92.82,92.1,92.4,4730012
PHM,2014-12-30,21.03,21.34,21.01,21.31,4158109
PH,2014-12-30,130.38,131.09,129.87,130.32,874577
PKG,2014-12-30,79.32,79.46,78.87,78.94,305891
PKI,2014-12-30,43.81,44.22,43.69,44.08,466483
PLD,2014-12-30,43.5,43.89,43.3,43.64,1858034
PM,2014-12-30,83.15,83.48,82.39,82.5,2708092
PNC,2014-12-30,92.53,92.81,92.24,92.42,2830200
PNR,2014-12-30,67.37,67.37,66.81,67.13,827953
PNW,2014-12-30,70.36,70.36,69.14,69.4,794347
PPG,2014-12-30,115.765,116.305,115.565,115.83,843294
PPL,2014-12-30,37.81,37.86,37.15,37.22,2369473
PRGO,2014-12-30,166.65,167.81,166.225,167.04,483267
PRU,2014-12-30,91.07,92.11,90.9,91.58,1306312
PSA,2014-12-30,189.34,190,188.285,188.62,337477
PSX,2014-12-30,72.8,73.61,72.19,72.92,3143999
PVH,2014-12-30,128.36,128.67,126.95,127.36,613176
PWR,2014-12-30,28.37,28.75,28.17,28.54,1835721
PXD,2014-12-30,151.8,153.8,149.78,150.07,1537549
PX,2014-12-30,131.9,132.255,131.205,131.34,640674
QCOM,2014-12-30,74.75,75.37,74.7,75.02,6131748
RCL,2014-12-30,83.47,83.53,82.51,82.53,1040295
REGN,2014-12-30,413.63,416.98,406.51,408.34,464723
REG,2014-12-30,64.83,65.45,64.56,64.96,367613
RE,2014-12-30,171.46,173.34,171.1,172.5,156061
RF,2014-12-30,10.7,10.77,10.63,10.7,7921337
RHI,2014-12-30,58.59,58.975,58.32,58.72,649025
RHT,2014-12-30,70.11,70.78,69.35,69.48,1195992
RJF,2014-12-30,57.21,57.775,57.12,57.57,355199
RL,2014-12-30,186.68,187.46,185.22,186.23,382389
RMD,2014-12-30,56.81,57.1656,56.46,56.74,435685
ROK,2014-12-30,113.26,113.26,112.065,112.35,484157
ROP,2014-12-30,159.4,159.41,158.14,158.31,148698
ROST,2014-12-30,46.73,47.1545,46.55,46.9625,1641394
RRC,2014-12-30,56,56.09,53.36,53.65,3370601
RSG,2014-12-30,40.51,40.76,40.24,40.68,1427306
RTN,2014-12-30,110.39,110.39,109.224,109.88,1068109
SBAC,2014-12-30,111.78,112.43,110.96,112.26,622193
SBUX,2014-12-30,41.035,41.44,40.895,40.895,5253454
SCG,2014-12-30,62.96,62.97,61.45,61.68,826672
SCHW,2014-12-30,30.42,30.49,30.295,30.35,3809067
SEE,2014-12-30,42.82,43.165,42.73,42.91,1287081
SHW,2014-12-30,264.76,265.86,264.17,264.93,325605
SIG,2014-12-30,131.42,132.13,130.44,131.39,382775
SJM,2014-12-30,102.75,103.49,102.46,102.5,460048
SLB,2014-12-30,87.06,87.2,86.05,86.44,6116166
SLG,2014-12-30,121.4,122.57,121.123,121.49,455021
SNA,2014-12-30,138.65,138.98,137.92,138.2,155351
SNI,2014-12-30,77.37,77.55,76.47,76.52,1025806
SNPS,2014-12-30,44.04,44.35,43.81,43.83,332901
SO,2014-12-30,50.82,50.82,49.75,49.77,4130064
SPGI,2014-12-30,89.8,90.29,89.51,90.16,761968
SPG,2014-12-30,185.99,186.82,185.11,185.55,702699
SRCL,2014-12-30,133.28,133.47,131.96,132.59,216677
SRE,2014-12-30,115.52,115.52,113.17,113.32,620254
STI,2014-12-30,42.51,42.74,42.355,42.58,1360410
STT,2014-12-30,79.45,79.62,78.87,79.21,935418
STX,2014-12-30,68.02,68.13,67.25,67.25,1725508
STZ,2014-12-30,99.08,99.43,98.38,98.84,909023
SWKS,2014-12-30,72.72,73.291,72.6,72.86,1673324
SWK,2014-12-30,96.61,96.945,96.22,96.72,842765
SYF,2014-12-30,30.49,30.5,29.89,30,518111
SYK,2014-12-30,95.43,96.08,95.112,95.56,679597
SYMC,2014-12-30,26.14,26.38,25.97,26.02,1431551
SYY,2014-12-30,40.49,40.65,40.24,40.26,1978537
TAP,2014-12-30,75.67,76.02,74.87,74.9,499937
TDG,2014-12-30,198.12,199.16,197.03,197.55,127916
TEL,2014-12-30,64.34,64.54,64.1,64.11,917444
TGT,2014-12-30,75.44,75.88,75.2,75.71,2160758
TIF,2014-12-30,108.09,108.58,106.98,107.42,694388
TJX,2014-12-30,68.17,68.6,67.82,68.44,1822606
TMK,2014-12-30,55.13,55.49,54.87,55.04,485089
TMO,2014-12-30,126.72,127.26,126.51,126.61,631784
TPR,2014-12-30,37.5,38.13,37.5,37.86,3770569
TRIP,2014-12-30,75.29,76.37,75,75.49,1223323
TROW,2014-12-30,87.08,88.64,86.33,86.91,645346
TRV,2014-12-30,106.95,107.14,106.4,106.93,939260
TSCO,2014-12-30,78.6,78.825,77.43,77.5,828288
TSN,2014-12-30,40.25,40.825,39.75,40.43,2614113
TSS,2014-12-30,34.16,34.27,33.97,34.06,311158
TWX,2014-12-30,86.14,86.64,85.62,85.96,1955753
TXN,2014-12-30,54.37,54.37,53.91,53.93,2626882
TXT,2014-12-30,42.91,43.08,42.685,42.69,755488
T,2014-12-30,34.09,34.2,34.03,34.08,12369660
UAA,2014-12-30,34.4,34.735,34.145,34.165,2066852
UAL,2014-12-30,65.3,66.4,64.86,66.05,2644611
UDR,2014-12-30,31.55,31.81,31.46,31.51,712309
UHS,2014-12-30,111.37,112.36,110.84,111.51,585848
ULTA,2014-12-30,128.3,129.67,128.13,128.77,410931
UNH,2014-12-30,102.25,103.06,102.25,102.85,1767578
UNM,2014-12-30,35.27,35.72,35.05,35.54,1142219
UNP,2014-12-30,120.21,120.82,119.68,120.25,2274434
UPS,2014-12-30,112.3,112.91,111.74,112.14,2346055
URI,2014-12-30,105.21,105.7683,103.55,104.12,1029784
USB,2014-12-30,45.56,45.7,45.46,45.56,4341992
UTX,2014-12-30,116.89,116.89,115.93,116.2,2177995
VAR,2014-12-30,88.6,89,87.96,88.01,304225
VFC,2014-12-30,75.09,75.55,74.81,75.11,890679
VIAB,2014-12-30,76.75,77.03,76.38,76.39,1544013
VLO,2014-12-30,49.65,50.33,49.58,49.71,5165926
VMC,2014-12-30,66.62,67.11,66.34,66.41,484500
VNO,2014-12-30,119.03,119.98,118.47,119.27,619015
VRSK,2014-12-30,64.67,64.86,64.38,64.82,315076
VRSN,2014-12-30,57.54,58.03,57.36,57.44,598706
VRTX,2014-12-30,119.36,120.42,119.01,119.15,861209
VTR,2014-12-30,72.8,73.41,72.69,72.89,1782243
VZ,2014-12-30,47.52,47.59,47.15,47.33,9989782
V,2014-12-30,66.275,66.345,65.7705,66.1375,4781420
WAT,2014-12-30,114.43,115.27,113.75,113.77,243041
WBA,2014-12-30,76.54,76.9025,76.02,76.05,2800749
WDC,2014-12-30,112.26,112.82,111.8,112.31,1457884
WEC,2014-12-30,55.13,55.13,53.54,53.71,1783109
WFC,2014-12-30,55.52,55.75,55.4,55.42,8749384
WHR,2014-12-30,192.89,194.99,192.53,193.66,725639
WMB,2014-12-30,45.66,45.88,45.21,45.39,4966677
WMT,2014-12-30,86.52,87.13,86.48,86.79,3265377
WM,2014-12-30,51.53,51.65,51.21,51.58,1446121
WU,2014-12-30,18.03,18.07,17.98,18.01,1889635
WYNN,2014-12-30,152.78,153.78,150.0977,151.2,1262561
WYN,2014-12-30,86.73,86.73,85.625,86.23,513904
WY,2014-12-30,36.64,36.69,36.31,36.44,1797249
XEC,2014-12-30,109.4,111.47,107.12,107.23,1137188
XEL,2014-12-30,37.14,37.15,36.325,36.38,2459775
XLNX,2014-12-30,43.48,43.83,43.365,43.55,2805439
XL,2014-12-30,34.53,34.81,34.39,34.75,1719841
XOM,2014-12-30,92.77,93.39,92.51,93.02,8743369
XRAY,2014-12-30,53.55,53.97,53.29,53.34,549287
XRX,2014-12-30,56.4,56.8,55.92,56.04,879759
XYL,2014-12-30,38.82,38.91,38.42,38.43,437672
YUM,2014-12-30,73.52,73.775,73.12,73.28,1464524
ZBH,2014-12-30,113.49,115.55,113.46,114.57,625307
ZION,2014-12-30,28.61,28.8,28.41,28.67,957687
ZTS,2014-12-30,43.98,44.1,43.09,43.35,2251147
AAL,2014-12-31,53.9,54.64,53.32,53.63,11063024
AAPL,2014-12-31,112.82,113.13,110.21,110.38,41403351
AAP,2014-12-31,160.64,162.694,159.26,159.28,468081
ABBV,2014-12-31,66.72,67.1,65.35,65.44,3989061
ABC,2014-12-31,91.57,91.93,90.09,90.16,978958
ABT,2014-12-31,45.7,46.05,44.99,45.02,3418578
ACN,2014-12-31,90.18,90.48,89.29,89.31,1761251
ADBE,2014-12-31,73.4,74.21,72.65,72.7,1359290
ADI,2014-12-31,55.94,56.41,55.485,55.52,1746772
ADM,2014-12-31,52.9,52.95,51.87,52,2595197
ADP,2014-12-31,84.38,84.87,83.36,83.37,1805520
ADSK,2014-12-31,60.83,61.23,60.01,60.06,1899167
ADS,2014-12-31,287.41,290.57,286,286.05,257315
AEE,2014-12-31,47.27,47.4,46.08,46.13,1351993
AEP,2014-12-31,61.82,62.025,60.681,60.72,1949730
AES,2014-12-31,14.03,14.03,13.75,13.77,3758579
AET,2014-12-31,90.21,91.05,88.78,88.83,1072875
AFL,2014-12-31,62.06,62.17,61.05,61.09,1636772
AGN,2014-12-31,259.88,261.88,257.34,257.41,1396254
AIG,2014-12-31,56.73,56.75,55.97,56.01,5054076
AIV,2014-12-31,38.08,38.26,37.06,37.15,887152
AIZ,2014-12-31,69.69,69.94,68.39,68.43,304176
AJG,2014-12-31,47.95,47.99,47.05,47.08,404642
AKAM,2014-12-31,64.45,64.55,62.85,62.96,891416
ALB,2014-12-31,60.92,60.97,60.09,60.13,517143
ALGN,2014-12-31,56.42,57.36,55.85,55.91,222416
ALK,2014-12-31,60.26,60.94,59.76,59.76,906681
ALLE,2014-12-31,55.87,56.05,55.25,55.46,566487
ALL,2014-12-31,71.16,71.21,70.24,70.25,1319986
ALXN,2014-12-31,185.81,188.12,184.45,185.03,1569849
AMAT,2014-12-31,25.31,25.35,24.83,24.92,7006526
AMD,2014-12-31,2.64,2.7,2.64,2.67,11177917
AME,2014-12-31,53.54,53.77,52.58,52.63,753197
AMGN,2014-12-31,161.67,163.28,159.26,159.29,2691888
AMG,2014-12-31,214.65,215.24,212.11,212.24,247051
AMP,2014-12-31,134.87,134.87,132.15,132.25,556047
AMT,2014-12-31,100.56,100.9997,98.75,98.85,1367814
AMZN,2014-12-31,311.55,312.98,310.01,310.35,2057766
ANDV,2014-12-31,75.17,76.05,74.24,74.35,1531114
ANSS,2014-12-31,83.08,83.48,81.91,82,304718
ANTM,2014-12-31,128.25,129.32,125.63,125.67,868259
AON,2014-12-31,96.35,96.65,94.79,94.83,997249
AOS,2014-12-31,28.44,28.58,28.18,28.205,671208
APA,2014-12-31,62.33,63.46,61.35,62.67,3154580
APC,2014-12-31,82.3,83.64,81.29,82.5,3911171
APD,2014-12-31,145.68,146.85,144.115,144.23,1037281
APH,2014-12-31,54.71,54.71,53.77,53.81,745952
ARE,2014-12-31,89.83,90.55,88.65,88.74,404655
ARNC,2014-12-31,47.55,48.09,47.31,47.37,2947459
ATVI,2014-12-31,20.26,20.41,20.14,20.15,3449149
AVB,2014-12-31,166.76,167.61,163.2,163.39,552209
AVGO,2014-12-31,101.1,103.03,100.43,100.59,1522579
AVY,2014-12-31,52.67,52.92,51.85,51.88,391625
AWK,2014-12-31,54.53,54.56,53.21,53.3,643858
AXP,2014-12-31,94.65,94.75,93,93.04,2306225
AYI,2014-12-31,141.52,142.5397,139.91,140.07,229845
AZO,2014-12-31,626.49,627.3,618.94,619.11,207464
A,2014-12-31,41.39,41.79,40.9,40.94,1423993
BAC,2014-12-31,18.19,18.21,17.89,17.89,57819572
BAX,2014-12-31,73.88,74.54,73.26,73.29,1463171
BA,2014-12-31,132.25,132.3,129.86,129.98,2712384
BBT,2014-12-31,39.34,39.64,38.88,38.89,2134146
BBY,2014-12-31,39.34,39.61,38.96,38.98,2844075
BDX,2014-12-31,140.23,141.69,138.97,139.16,903006
BEN,2014-12-31,56.23,56.47,55.33,55.37,1033323
BF.B,2014-12-31,44.4,44.6478,43.885,43.92,950156
BIIB,2014-12-31,343.92,348.5,339.33,339.45,868309
BK,2014-12-31,41.3,41.3,40.54,40.57,2222559
BLK,2014-12-31,362.34,362.96,356.91,357.56,305235
BLL,2014-12-31,34.78,34.8,34.07,34.085,960562
BMY,2014-12-31,59.3,60.14,58.96,59.03,4352255
BRK.B,2014-12-31,152.2,152.67,150.15,150.15,3324800
BSX,2014-12-31,13.37,13.41,13.12,13.25,7875390
BWA,2014-12-31,55.47,55.7897,54.89,54.95,1014970
BXP,2014-12-31,131.57,132.37,128.49,128.69,1107513
CAG,2014-12-31,36.96,36.99,36.24,36.28,1894085
CAH,2014-12-31,82.15,82.42,80.66,80.73,790566
CAT,2014-12-31,92.89,93.57,91.45,91.53,3251076
CA,2014-12-31,30.83,31.01,30.42,30.45,1823883
CBG,2014-12-31,34.98,35.12,34.205,34.25,1157327
CBOE,2014-12-31,64.25,64.64,63.4,63.42,336187
CBS,2014-12-31,56,56.33,55.25,55.34,3367912
CB,2014-12-31,116.4,116.67,114.87,114.88,869975
CCI,2014-12-31,79.19,79.4497,78.56,78.7,1548852
CCL,2014-12-31,45.76,45.96,45.25,45.33,2279337
CDNS,2014-12-31,19.14,19.295,18.93,18.97,2659962
CELG,2014-12-31,114.49,114.81,111.51,111.86,3434034
CERN,2014-12-31,65.53,65.9,64.62,64.66,961029
CFG,2014-12-31,25.25,25.285,24.83,24.86,621617
CF,2014-12-31,54.612,55.2696,54.3,54.508,1979250
CHD,2014-12-31,39.79,40.0675,39.395,39.405,940380
CHK,2014-12-31,19.46,19.99,19.23,19.57,10680488
CHRW,2014-12-31,76.04,76.25,74.85,74.89,1064536
CHTR,2014-12-31,168.73,169.8,166.36,166.62,360568
CINF,2014-12-31,52.53,52.88,51.83,51.83,343767
CI,2014-12-31,104.48,105.36,102.87,102.91,705746
CLX,2014-12-31,105.73,106.06,104.14,104.21,599237
CL,2014-12-31,70.09,70.41,69.12,69.19,2202333
CMA,2014-12-31,47.17,47.29,46.82,46.84,1653653
CMCSA,2014-12-31,29.405,29.65,28.915,29.005,24685462
CME,2014-12-31,90.09,90.29,88.64,88.65,863362
CMG,2014-12-31,685.55,693.9645,683.43,684.51,302896
CMI,2014-12-31,146.16,146.82,144.13,144.17,752586
CMS,2014-12-31,35.4,35.47,34.73,34.75,2377822
CNC,2014-12-31,52.765,53.45,51.91,51.925,606424
CNP,2014-12-31,23.87,23.9,23.385,23.43,2306976
COF,2014-12-31,83.83,83.95,82.53,82.55,1523245
COG,2014-12-31,29.43,30.0399,29.4,29.61,3881144
COL,2014-12-31,85.7,85.7,84.36,84.48,623863
COO,2014-12-31,164.28,165.475,162.02,162.09,320013
COP,2014-12-31,69.34,69.75,68.7,69.06,5923617
COST,2014-12-31,143.49,144.13,141.69,141.75,1485064
COTY,2014-12-31,20.89,20.99,20.66,20.66,402005
CPB,2014-12-31,44.6,44.69,43.95,44,996082
CRM,2014-12-31,59.39,60.23,59.22,59.31,3240252
CSCO,2014-12-31,28.28,28.41,27.81,27.815,21478736
CSX,2014-12-31,36.53,36.57,36.16,36.23,4871578
CTAS,2014-12-31,79.21,79.82,78.39,78.44,306896
CTL,2014-12-31,40.08,40.34,39.53,39.58,1695636
CTSH,2014-12-31,53.71,53.8,52.62,52.66,2217534
CTXS,2014-12-31,65.695,65.695,63.79,63.8,848855
CVS,2014-12-31,97.78,97.87,96.2,96.31,3406143
CVX,2014-12-31,111.65,113.306,111.53,112.18,6411795
CXO,2014-12-31,98.3,100.68,97.36,99.75,911409
C,2014-12-31,54.95,55.07,54.1,54.11,10193012
DAL,2014-12-31,49.58,50.159,49.1,49.19,7801706
DE,2014-12-31,89.72,90,88.4,88.47,1585385
DFS,2014-12-31,66.45,66.6099,65.46,65.49,1505215
DGX,2014-12-31,68.42,68.51,67.03,67.06,858923
DG,2014-12-31,71.21,71.7,70.65,70.7,1687001
DHI,2014-12-31,25.03,25.62,25.03,25.29,3382871
DHR,2014-12-31,86.56,86.82,85.68,85.71,2073301
DISCA,2014-12-31,35.35,35.53,34.39,34.45,2689324
DISCK,2014-12-31,34.34,34.48,33.68,33.72,1348049
DISH,2014-12-31,73.17,73.83,72.71,72.89,1459575
DIS,2014-12-31,95.13,95.52,94.03,94.19,4797034
DLR,2014-12-31,67.14,67.9,66.19,66.3,653666
DLTR,2014-12-31,70.98,71.53,70.32,70.38,2182634
DOV,2014-12-31,73.6,73.77,71.69,71.72,1541556
DPS,2014-12-31,72.8,72.91,71.68,71.68,873109
DRE,2014-12-31,20.6,20.83,20.16,20.2,1785877
DRI,2014-12-31,59.12,59.59,58.6,58.63,758180
DTE,2014-12-31,88.37,88.5,86.25,86.37,1096391
DUK,2014-12-31,84.82,85.16,83.5,83.54,2808930
DVA,2014-12-31,76.19,76.77,75.66,75.74,575120
DVN,2014-12-31,60.38,62.04,59.9,61.21,3720317
D,2014-12-31,78.37,78.51,76.8,76.9,2080762
EA,2014-12-31,47.5,47.95,46.97,47.015,1842250
EBAY,2014-12-31,57.06,57.25,56.08,56.12,5917734
ECL,2014-12-31,105.52,105.85,104.5,104.52,1036539
ED,2014-12-31,67.08,67.42,65.95,66.01,2064628
EFX,2014-12-31,81.56,81.82,80.86,80.87,519824
EIX,2014-12-31,67.29,67.44,65.43,65.48,2047721
EL,2014-12-31,77.34,77.67,76.18,76.2,915087
EMN,2014-12-31,76.6,76.9,75.8,75.86,1022043
EMR,2014-12-31,62.63,62.84,61.67,61.73,2225073
EOG,2014-12-31,91.97,93.547,90.75,92.07,3329161
EQIX,2014-12-31,229.6,230,225.76,226.73,350998
EQR,2014-12-31,73.05,73.45,71.78,71.84,1472479
EQT,2014-12-31,75.11,77.042,74.37,75.7,1011448
ESRX,2014-12-31,86.17,86.24,84.5,84.67,2648937
ESS,2014-12-31,211.16,211.907,206.35,206.6,251578
ES,2014-12-31,54.86,54.88,53.45,53.52,1965400
ETFC,2014-12-31,24.24,24.58,24.03,24.255,1854075
ETN,2014-12-31,69.12,69.23,67.93,67.96,1222339
ETR,2014-12-31,90.26,90.56,87.4,87.48,1565904
EW,2014-12-31,64.845,65.3,63.6,63.69,834554
EXC,2014-12-31,38.13,38.25,37.01,37.08,5585569
EXPD,2014-12-31,44.91,45.19,44.61,44.61,904141
EXPE,2014-12-31,86.41,86.465,85.263,85.36,1241318
EXR,2014-12-31,60.01,60.5264,58.62,58.64,673475
FAST,2014-12-31,48.36,48.37,47.52,47.56,797921
FBHS,2014-12-31,45.26,45.95,44.98,45.27,1073429
FB,2014-12-31,79.54,79.8,77.86,78.02,20040439
FCX,2014-12-31,23.55,23.67,23.19,23.36,12414512
FDX,2014-12-31,175.7,176.28,173.505,173.66,854241
FE,2014-12-31,40.27,40.43,38.99,38.99,3090573
FFIV,2014-12-31,133.13,133.62,130.37,130.465,437608
FISV,2014-12-31,72.15,72.42,70.94,70.97,813034
FIS,2014-12-31,63.41,63.46,62.18,62.2,661893
FITB,2014-12-31,20.71,20.74,20.37,20.375,6014904
FLIR,2014-12-31,33.03,33.24,32.29,32.31,425880
FLR,2014-12-31,61.27,61.42,60.3,60.63,1361522
FLS,2014-12-31,60.42,60.588,59.82,59.83,1369322
FL,2014-12-31,56.54,57,56.17,56.18,1041353
FMC,2014-12-31,57.61,57.94,56.93,57.03,944749
FOXA,2014-12-31,38.88,39.02,38.4,38.405,6740090
FOX,2014-12-31,37.12,37.44,36.86,36.89,1987978
FRT,2014-12-31,136.82,137.77,133.26,133.46,311250
FTI,2014-12-31,47.15,47.62,46.5,46.84,1620150
F,2014-12-31,15.51,15.64,15.47,15.5,17930162
GD,2014-12-31,139.2,139.89,137.51,137.62,1169391
GE,2014-12-31,25.42,25.52,25.27,25.27,28206452
GGP,2014-12-31,28.65,28.88,28.08,28.13,3016889
GILD,2014-12-31,96,96.75,94.24,94.26,13878956
GIS,2014-12-31,54.19,54.2701,53.24,53.33,2526117
GLW,2014-12-31,23.3,23.44,22.91,22.93,6251551
GM,2014-12-31,35.24,35.45,34.89,34.91,12279685
GOOGL,2014-12-31,537.74,538.4,530.2,530.66,1236445
GOOG,2014-12-31,531.25,532.6,525.8,526.4,1371819
GPC,2014-12-31,107.73,108.6,106.57,106.57,592880
GPN,2014-12-31,40.675,41.03,40.315,40.365,627274
GPS,2014-12-31,42,42.52,42,42.11,2799715
GRMN,2014-12-31,53.42,53.84,52.77,52.83,638592
GS,2014-12-31,196.65,196.83,193.77,193.83,1566780
GT,2014-12-31,28.63,28.855,28.47,28.57,2243113
GWW,2014-12-31,258.24,259,254.51,254.89,449228
HAL,2014-12-31,39.23,39.85,38.61,39.33,12110377
HAS,2014-12-31,55.12,55.468,54.92,54.99,885007
HBAN,2014-12-31,10.72,10.73,10.51,10.52,5579003
HBI,2014-12-31,28.15,28.375,27.895,27.905,1913728
HCA,2014-12-31,74.54,74.915,73.3,73.39,1470208
HCN,2014-12-31,77.19,77.6361,75.56,75.67,1687849
HCP,2014-12-31,44.9,45.18,43.96,44.03,2157027
HD,2014-12-31,104.75,106.02,104.56,104.97,5821631
HES,2014-12-31,73.89,74.76,73.01,73.82,1990754
HIG,2014-12-31,42.37,42.4,41.685,41.69,1531382
HII,2014-12-31,114.52,115.235,112.44,112.46,225795
HOG,2014-12-31,66.4,66.61,65.83,65.91,998773
HOLX,2014-12-31,26.95,27.2,26.72,26.74,807502
HON,2014-12-31,100.97,101.3514,99.87,99.92,1751626
HP,2014-12-31,66.47,68.67,65.25,67.42,1777305
HRB,2014-12-31,33.76,33.9,33.64,33.68,1676521
HRL,2014-12-31,26.57,26.595,26.03,26.05,745844
HRS,2014-12-31,72.8,72.97,71.73,71.82,371055
HSIC,2014-12-31,68.87,69.445,68.05,68.075,738226
HST,2014-12-31,24.18,24.28,23.68,23.77,5643026
HSY,2014-12-31,105.73,105.87,103.8201,103.93,644902
HUM,2014-12-31,145.81,148.14,143.48,143.63,665188
IBM,2014-12-31,160.41,161.5,160.38,160.44,4011909
ICE,2014-12-31,44.422,44.552,43.858,43.858,1738665
IDXX,2014-12-31,75,75.3025,74.055,74.135,619090
IFF,2014-12-31,102.96,103.2,101.32,101.36,213888
ILMN,2014-12-31,186.47,189.65,184.16,184.58,509963
INCY,2014-12-31,73.1,74.72,72.001,73.11,1063913
INFO,2014-12-31,26.7,26.7,26.35,26.43,128469
INTC,2014-12-31,36.63,37.04,36.29,36.29,20393618
INTU,2014-12-31,93.18,93.89,92.16,92.19,1050537
IPG,2014-12-31,20.82,21.16,20.73,20.77,4605318
IP,2014-12-31,54.49,54.545,53.55,53.58,1483646
IQV,2014-12-31,59.65,60.118,58.8,58.87,377867
IRM,2014-12-31,39.72,39.72,38.63,38.66,828067
IR,2014-12-31,64.58,64.634,63.35,63.39,683565
ISRG,2014-12-31,176.0632,178.6665,175.1398,176.3132,447693
ITW,2014-12-31,96.51,96.67,94.69,94.7,1259900
IT,2014-12-31,85.34,85.6,84.15,84.21,223338
IVZ,2014-12-31,40.11,40.13,39.475,39.52,1752381
JBHT,2014-12-31,84.98,85.47,84.125,84.25,539167
JCI,2014-12-31,46.4817,46.5445,45.89,45.9267,1278245
JEC,2014-12-31,45.25,45.35,44.59,44.69,1046276
JNJ,2014-12-31,105.61,106.11,104.54,104.57,6202118
JNPR,2014-12-31,22.69,22.73,22.28,22.32,1884734
JPM,2014-12-31,63.3,63.49,62.58,62.58,18529419
JWN,2014-12-31,79.04,80.54,79.04,79.39,1379854
KEY,2014-12-31,14.14,14.14,13.89,13.9,5081394
KIM,2014-12-31,25.73,25.92,25.09,25.14,3339454
KLAC,2014-12-31,71.61,71.88,70.29,70.32,992895
KMB,2014-12-31,117.01,117.4399,115.36,115.54,1486101
KMI,2014-12-31,42.64,42.88,42.21,42.31,8255656
KMX,2014-12-31,67.52,67.95,66.5096,66.58,1620659
KORS,2014-12-31,75.64,76.05,74.95,75.1,2216850
KO,2014-12-31,42.92,42.94,42.22,42.22,9369464
KR,2014-12-31,32.255,32.4898,32.065,32.105,4863186
KSS,2014-12-31,60.94,61.795,60.91,61.04,2113133
KSU,2014-12-31,123.15,123.67,121.84,122.03,474438
K,2014-12-31,66.31,66.72,65.34,65.44,1266093
LB,2014-12-31,86.58,87.58,86.43,86.55,1200819
LEG,2014-12-31,42.87,43.105,42.59,42.61,894274
LEN,2014-12-31,43.5098,44.451,43.4706,43.9314,2692408
LH,2014-12-31,109.57,109.77,107.79,107.9,895424
LKQ,2014-12-31,28.34,28.58,28.11,28.12,953552
LLL,2014-12-31,128.4,128.52,126.08,126.21,685076
LLY,2014-12-31,69.94,70.5,68.93,68.99,2490989
LMT,2014-12-31,194.91,195.97,192.52,192.57,713310
LNC,2014-12-31,58.97,58.97,57.65,57.67,3130725
LNT,2014-12-31,34.01,34.105,33.195,33.21,1066540
LOW,2014-12-31,68.74,69.57,68.7,68.8,4352049
LRCX,2014-12-31,80.36,80.7,79.255,79.34,997453
LUK,2014-12-31,22.76,22.78,22.39,22.42,1352836
LUV,2014-12-31,42.5,43.1872,42.25,42.32,4912394
LYB,2014-12-31,80.13,80.58,78.95,79.39,3304905
L,2014-12-31,42.69,42.77,42.02,42.02,848356
MAA,2014-12-31,76.24,76.65,74.61,74.68,264799
MAC,2014-12-31,84.87,85.55,83.16,83.41,1196348
MAR,2014-12-31,78.67,79.249,77.98,78.03,1428801
MAS,2014-12-31,25.33,25.51,25.18,25.2,1351060
MAT,2014-12-31,30.73,31.2,30.72,30.945,4235100
MA,2014-12-31,87.18,87.54,86.16,86.16,2861699
MCD,2014-12-31,93.75,94.8,93.57,93.7,4589312
MCHP,2014-12-31,45.5,45.79,45.09,45.11,1124521
MCK,2014-12-31,210.53,211.35,207.39,207.58,684258
MCO,2014-12-31,97.19,97.49,95.75,95.81,560173
MDLZ,2014-12-31,37.03,37.14,36.31,36.325,5024190
MDT,2014-12-31,73.28,73.75,72.11,72.2,4747242
MET,2014-12-31,55.18,55.21,54.07,54.09,3161562
MGM,2014-12-31,21.52,21.68,21.34,21.38,7710688
MHK,2014-12-31,155.68,157.73,155.13,155.36,399511
MKC,2014-12-31,75.9,76.02,74.27,74.3,539914
MLM,2014-12-31,111.55,112.63,110.32,110.32,389418
MMC,2014-12-31,58.12,58.28,57.22,57.24,1261240
MMM,2014-12-31,166,167.17,164.2,164.32,1631764
MNST,2014-12-31,36.7766,37.0823,36.1,36.1166,1644798
MON,2014-12-31,121.2,121.42,119.4,119.47,2217112
MOS,2014-12-31,46.16,46.2497,45.63,45.65,1550400
MO,2014-12-31,49.91,50.02,49.17,49.27,5109589
MPC,2014-12-31,45.48,45.555,45.09,45.13,3204174
MRK,2014-12-31,57.27,57.85,56.73,56.79,7483648
MRO,2014-12-31,28.15,28.8,27.9382,28.29,6082724
MSFT,2014-12-31,46.73,47.44,46.45,46.45,21552450
MSI,2014-12-31,67.54,67.745,67.03,67.08,972767
MS,2014-12-31,39.12,39.19,38.79,38.8,6492860
MTB,2014-12-31,127.79,127.79,125.57,125.62,409218
MTD,2014-12-31,305.27,308.67,302.405,302.46,108918
MU,2014-12-31,35.45,35.53,35,35.01,10714301
MYL,2014-12-31,56.85,57.39,56.27,56.37,1453126
M,2014-12-31,65.55,66.59,65.39,65.75,3606816
NAVI,2014-12-31,22.09,22.25,21.6,21.61,1057798
NBL,2014-12-31,46.9,48,46.29,47.43,2447812
NCLH,2014-12-31,46.86,47.38,46.57,46.76,561738
NDAQ,2014-12-31,48.88,48.88,47.95,47.96,440950
NEE,2014-12-31,107.85,108.47,106.18,106.29,1497795
NEM,2014-12-31,19.16,19.23,18.8,18.9,6613304
NFLX,2014-12-31,49.0328,49.3914,48.7871,48.8014,8627773
NFX,2014-12-31,26.95,27.65,26.26,27.12,3459778
NI,2014-12-31,43.48,43.51,42.33,42.42,1796240
NKE,2014-12-31,48.485,48.805,48.02,48.075,4697456
NLSN,2014-12-31,45.26,45.47,44.7,44.73,1880486
NOC,2014-12-31,150.75,151.21,147.23,147.39,1600596
NOV,2014-12-31,65.85,66.36,64.9,65.53,2868121
NRG,2014-12-31,27.73,27.76,26.94,26.95,4752822
NSC,2014-12-31,111.23,111.23,109.41,109.61,1048452
NTAP,2014-12-31,41.56,41.81,41.12,41.45,2385366
NTRS,2014-12-31,68.36,68.75,67.39,67.4,639823
NUE,2014-12-31,49.4,49.81,49.02,49.05,1141345
NVDA,2014-12-31,20.4,20.51,19.99,20.05,4157958
NWL,2014-12-31,38.54,38.7,38.06,38.09,905582
NWSA,2014-12-31,15.78,15.93,15.69,15.69,2480367
NWS,2014-12-31,15.2,15.32,15.07,15.08,644111
OKE,2014-12-31,49.87,50.55,48.95,49.79,1944557
OMC,2014-12-31,77.96,78.3733,77.43,77.47,1270761
ORCL,2014-12-31,45.45,45.5599,44.97,44.97,13273705
ORLY,2014-12-31,195,196,192.54,192.62,587117
OXY,2014-12-31,80.63,81.3199,79.81,80.61,3555803
O,2014-12-31,48.97,49.37,47.7,47.71,1302016
PAYX,2014-12-31,46.63,46.88,46.16,46.17,1902196
PBCT,2014-12-31,15.33,15.41,15.17,15.18,2450318
PCAR,2014-12-31,69.32,69.45,68,68.01,1125801
PCG,2014-12-31,54.39,54.59,53.16,53.24,1856145
PCLN,2014-12-31,1150.93,1154,1140.21,1140.21,484359
PDCO,2014-12-31,48.82,48.98,48.07,48.1,400154
PEG,2014-12-31,42.76,42.85,41.36,41.41,3292709
PEP,2014-12-31,95.67,95.98,94.54,94.56,3727376
PFE,2014-12-31,31.18,31.7,31.14,31.15,14930021
PFG,2014-12-31,53.13,53.18,51.93,51.94,633710
PGR,2014-12-31,27.26,27.34,26.97,26.99,2253499
PG,2014-12-31,92.04,92.55,91.03,91.09,5712139
PHM,2014-12-31,21.41,21.74,21.36,21.46,3496810
PH,2014-12-31,130.85,131.04,128.82,128.95,1070244
PKG,2014-12-31,79.4,79.4,78.01,78.05,490713
PKI,2014-12-31,44.3,44.49,43.67,43.73,529501
PLD,2014-12-31,43.85,44.05,42.96,43.03,2428353
PM,2014-12-31,82.73,82.82,81.36,81.45,3709338
PNC,2014-12-31,92.59,92.86,91.18,91.23,2369904
PNR,2014-12-31,67.02,67.48,66.31,66.42,1033224
PNW,2014-12-31,69.72,69.77,68.24,68.31,1033648
PPG,2014-12-31,116.125,116.835,115.51,115.575,1271552
PPL,2014-12-31,37.27,37.3399,36.28,36.33,3521842
PRGO,2014-12-31,167.71,168.94,166.96,167.16,543585
PRU,2014-12-31,92.04,92.25,90.39,90.46,1367761
PSA,2014-12-31,188.76,189.705,184.66,184.85,525031
PSX,2014-12-31,72.7,73.03,71.66,71.7,2655643
PVH,2014-12-31,127.9,129.17,127.23,128.17,598512
PWR,2014-12-31,28.62,28.82,28.25,28.39,1620905
PXD,2014-12-31,148.59,150.9,147.02,148.85,1731113
PX,2014-12-31,131.53,131.7,129.56,129.56,768510
QCOM,2014-12-31,75.21,75.41,74.31,74.33,7763541
RCL,2014-12-31,82.79,83.72,82.33,82.43,1140301
REGN,2014-12-31,410.57,416.9899,408.5701,410.25,759885
REG,2014-12-31,65.25,65.72,63.77,63.78,486215
RE,2014-12-31,172.42,174.14,170.18,170.3,148089
RF,2014-12-31,10.74,10.765,10.55,10.56,6229132
RHI,2014-12-31,58.84,58.935,58.27,58.38,613417
RHT,2014-12-31,69.53,69.9822,69.06,69.14,1177884
RJF,2014-12-31,57.8,58.07,57.25,57.29,457872
RL,2014-12-31,186.41,187.49,185.12,185.16,461703
RMD,2014-12-31,56.87,57.18,56.06,56.06,621206
ROK,2014-12-31,112.65,113.36,111.08,111.2,618805
ROP,2014-12-31,158.8,159.59,156.26,156.35,218318
ROST,2014-12-31,47.205,48.095,47.12,47.13,2512196
RRC,2014-12-31,53.15,54.55,53.11,53.45,3089403
RSG,2014-12-31,40.84,40.87,40.21,40.25,936688
RTN,2014-12-31,109.4,109.95,108.13,108.17,1183802
SBAC,2014-12-31,112.54,112.54,110.6,110.76,434137
SBUX,2014-12-31,41.095,41.665,41,41.025,7628772
SCG,2014-12-31,61.84,62.05,60.331,60.4,743188
SCHW,2014-12-31,30.49,30.67,30.18,30.19,2915783
SEE,2014-12-31,43.03,43.07,42.36,42.43,1212560
SHW,2014-12-31,264.97,266.25,263.04,263.04,360631
SIG,2014-12-31,131.63,133.87,131.43,131.57,437612
SJM,2014-12-31,102.74,103.1997,100.95,100.98,384167
SLB,2014-12-31,85.72,86.43,84.8,85.41,5346823
SLG,2014-12-31,122.18,122.7,118.97,119.02,554439
SNA,2014-12-31,138.74,139.17,136.555,136.74,212109
SNI,2014-12-31,76.7,76.99,75.17,75.27,1452452
SNPS,2014-12-31,43.97,44.16,43.47,43.47,531959
SO,2014-12-31,49.95,50.1,49.05,49.11,4963274
SPGI,2014-12-31,90.32,90.63,88.89,88.98,641266
SPG,2014-12-31,186.19,187.1,182.1,182.11,1110630
SRCL,2014-12-31,133.24,133.77,131.07,131.08,239817
SRE,2014-12-31,113.46,113.72,111.25,111.36,748011
STI,2014-12-31,42.75,42.76,41.89,41.9,2704330
STT,2014-12-31,79.5,79.5844,78.44,78.5,1266418
STX,2014-12-31,67.57,67.75,66.38,66.5,1756742
STZ,2014-12-31,99.19,99.25,98.1,98.17,1043133
SWKS,2014-12-31,73.23,74.51,72.7,72.71,2012871
SWK,2014-12-31,97.18,97.62,96.01,96.08,572048
SYF,2014-12-31,30.11,30.13,29.68,29.75,429964
SYK,2014-12-31,95.98,96.33,94.25,94.33,888059
SYMC,2014-12-31,26.08,26.29,25.61,25.655,2537091
SYY,2014-12-31,40.1,40.46,39.68,39.69,2455412
TAP,2014-12-31,75.26,75.338,74.45,74.52,614571
TDG,2014-12-31,197.5,198.73,196.18,196.35,173809
TEL,2014-12-31,64.43,64.55,63.25,63.25,1320256
TGT,2014-12-31,75.45,76.645,75.27,75.91,3212337
TIF,2014-12-31,107.83,108.22,106.74,106.86,519194
TJX,2014-12-31,68.82,69.84,68.52,68.58,2912488
TMK,2014-12-31,55.21,55.21,54.14,54.17,457429
TMO,2014-12-31,127.23,127.84,125.26,125.29,1052153
TPR,2014-12-31,37.99,38.05,37.54,37.56,2534892
TRIP,2014-12-31,75.78,76,74.5,74.66,2063936
TROW,2014-12-31,87.14,87.49,85.82,85.86,977193
TRV,2014-12-31,107.15,107.94,105.84,105.85,1064924
TSCO,2014-12-31,78.07,79.69,78.07,78.82,1463372
TSN,2014-12-31,40.46,40.83,40.06,40.09,2397310
TSS,2014-12-31,34.17,34.29,33.92,33.96,639864
TWX,2014-12-31,86.2,86.71,85.36,85.42,2532111
TXN,2014-12-31,54.2,54.25,53.44,53.465,4068620
TXT,2014-12-31,42.71,43.05,42.1,42.11,899828
T,2014-12-31,33.98,34.08,33.54,33.59,24178055
UAA,2014-12-31,34.27,34.6,33.925,33.95,2661630
UAL,2014-12-31,66.61,67.77,65.92,66.89,4451235
UDR,2014-12-31,31.61,31.84,30.78,30.82,1238847
UHS,2014-12-31,111.87,112.18,110.9,111.26,1030736
ULTA,2014-12-31,128.71,130.2,127.8,127.84,462954
UNH,2014-12-31,103.12,103.68,101.03,101.09,2313864
UNM,2014-12-31,35.6,35.77,34.86,34.88,1176940
UNP,2014-12-31,120.72,120.77,119.02,119.13,2355206
UPS,2014-12-31,112.45,112.7,111.07,111.17,1393996
URI,2014-12-31,104.6,104.6,101.87,102.01,1361884
USB,2014-12-31,45.7,45.79,44.94,44.95,5691648
UTX,2014-12-31,116.6,116.898,114.96,115,2363504
VAR,2014-12-31,88.05,88.61,86.46,86.51,366763
VFC,2014-12-31,75.56,75.99,74.89,74.9,1057542
VIAB,2014-12-31,76.83,76.96,75.2,75.25,2740357
VLO,2014-12-31,49.56,49.99,49.31,49.5,5925925
VMC,2014-12-31,66.52,67.42,65.64,65.73,680703
VNO,2014-12-31,119.31,120.23,117.5,117.71,963011
VRSK,2014-12-31,64.92,65.21,63.99,64.05,322836
VRSN,2014-12-31,57.72,57.9,56.95,57,539199
VRTX,2014-12-31,119.61,121.96,118.5,118.8,946341
VTR,2014-12-31,73.18,73.38,71.64,71.7,1474524
VZ,2014-12-31,47.08,47.4,46.7,46.78,14029543
V,2014-12-31,66.37,66.8125,65.545,65.55,6032496
WAT,2014-12-31,114.24,114.91,112.6,112.72,195111
WBA,2014-12-31,76.49,76.74,75.01,76.2,3083697
WDC,2014-12-31,112.165,112.28,110.61,110.7,1090406
WEC,2014-12-31,53.92,54.09,52.705,52.74,1488904
WFC,2014-12-31,55.5,55.67,54.82,54.82,10090813
WHR,2014-12-31,194.88,196.71,193.43,193.74,508768
WMB,2014-12-31,44.98,45.42,44.81,44.94,6528240
WMT,2014-12-31,87.08,87.44,85.86,85.88,4151386
WM,2014-12-31,51.74,51.95,51.28,51.32,2238836
WU,2014-12-31,18.02,18.095,17.9,17.91,3135389
WYNN,2014-12-31,151.37,152.296,148.2,148.76,1635052
WYN,2014-12-31,86.45,87.12,85.74,85.76,596098
WY,2014-12-31,36.48,36.67,35.85,35.89,2024211
XEC,2014-12-31,106.12,107.24,104.13,106,1031294
XEL,2014-12-31,36.5,36.645,35.87,35.92,2454622
XLNX,2014-12-31,43.81,44,43.27,43.29,2827604
XL,2014-12-31,34.74,34.86,34.36,34.37,1448925
XOM,2014-12-31,92.42,93.13,92.06,92.45,11337219
XRAY,2014-12-31,53.55,54.19,53.22,53.27,763644
XRX,2014-12-31,56.08,56.4,55.32,55.44,912531
XYL,2014-12-31,38.65,38.65,38.04,38.07,466877
YUM,2014-12-31,73.42,73.77,72.78,72.85,1539425
ZBH,2014-12-31,115.06,115.75,113.39,113.42,694720
ZION,2014-12-31,28.68,28.77,28.49,28.51,1470851
ZTS,2014-12-31,43.46,43.88,43,43.03,2148909
AAL,2015-01-02,54.28,54.6,53.07,53.91,10756705
AAPL,2015-01-02,111.39,111.44,107.35,109.33,53204626
AAP,2015-01-02,160.85,162.5,157.47,158.56,509983
ABBV,2015-01-02,65.62,66.4,65.49,65.89,5087291
ABC,2015-01-02,90.61,91.32,89.82,90.46,1124780
ABT,2015-01-02,45.25,45.4501,44.635,44.9,3217165
ACN,2015-01-02,89.67,90.09,88.43,88.84,2021565
ADBE,2015-01-02,72.7,73.2031,71.89,72.34,2356405
ADI,2015-01-02,55.68,56.25,54.97,55.54,1329619
ADM,2015-01-02,52.2,52.6,51.59,52.02,2039815
ADP,2015-01-02,82.98,84.18,82.52,83.29,1872279
ADSK,2015-01-02,60.06,60.49,58.95,59.53,901928
ADS,2015-01-02,288.62,288.93,282.41,285.37,357326
AEE,2015-01-02,46.29,46.37,45.49,45.99,2557072
AEP,2015-01-02,60.88,61.24,60.39,61.15,2011402
AES,2015-01-02,13.86,13.87,13.51,13.7,5228725
AET,2015-01-02,89.71,90.1462,87.87,88.8,1407051
AFL,2015-01-02,61.5,61.61,60.66,61.08,1423087
AGN,2015-01-02,260.27,262.27,258.11,259.13,2180249
AIG,2015-01-02,56.53,56.6,55.75,56.11,6613127
AIV,2015-01-02,37.33,37.95,37.24,37.89,603680
AIZ,2015-01-02,68.52,68.82,67.48,67.77,452440
AJG,2015-01-02,47.25,47.49,46.535,46.98,540583
AKAM,2015-01-02,63.48,63.9,62.521,63.25,851990
ALB,2015-01-02,60.37,60.64,59.69,60.31,741100
ALGN,2015-01-02,57.24,58.38,55.78,56.2,797073
ALK,2015-01-02,60.54,60.8564,59.47,60.33,1200574
ALLE,2015-01-02,55.49,55.6,53.97,55.05,670355
ALL,2015-01-02,70.59,70.91,69.73,70.12,1766894
ALXN,2015-01-02,186.64,189.41,184.88,186.6,690814
AMAT,2015-01-02,24.99,25.16,24.6,24.96,6910202
AMD,2015-01-02,2.7,2.73,2.64,2.69,8330255
AME,2015-01-02,52.76,52.87,51.93,52.62,651703
AMGN,2015-01-02,160.16,162.59,158.6,159.89,2606798
AMG,2015-01-02,213.76,213.76,207.74,210.43,333258
AMP,2015-01-02,132.98,133.4899,130.71,132.09,622175
AMT,2015-01-02,99.16,99.91,98.9,99.67,1462901
AMZN,2015-01-02,312.58,314.75,306.9601,308.52,2788101
ANDV,2015-01-02,74.61,75.6,74,75.5,1769527
ANSS,2015-01-02,82.09,82.63,81.02,81.64,282766
ANTM,2015-01-02,126.65,127.73,124.4,125.46,1181918
AON,2015-01-02,95.49,96.05,93.6,94.33,934006
AOS,2015-01-02,28.31,28.415,27.775,28.005,1540664
APA,2015-01-02,62.18,64.26,61.51,63.83,3364446
APC,2015-01-02,80.97,82.74,80.7274,82.29,4472847
APD,2015-01-02,143.39,145.84,142.88,145.43,1347373
APH,2015-01-02,54.03,54.22,53.18,53.64,788185
ARE,2015-01-02,89.11,89.88,88.54,89.79,277615
ARNC,2015-01-02,47.61,47.94,47.01,47.64,3476672
ATVI,2015-01-02,20.24,20.284,19.99,20.13,3234025
AVB,2015-01-02,164.06,166.465,163.81,165.81,565853
AVGO,2015-01-02,100.93,102.2081,99.13,100.09,1350045
AVY,2015-01-02,52.13,52.345,51.33,51.79,378744
AWK,2015-01-02,53.3,54.04,53.1945,53.94,920588
AXP,2015-01-02,93.17,93.94,92.14,93.02,2445836
AYI,2015-01-02,141.47,142.6,138.28,139.88,267281
AZO,2015-01-02,623.98,623.98,613.49,616.79,224682
A,2015-01-02,41.18,41.31,40.37,40.56,1530798
BAC,2015-01-02,17.99,18.03,17.6801,17.9,48951133
BAX,2015-01-02,73.61,74.03,72.89,73.31,2160840
BA,2015-01-02,131.07,131.84,129.09,129.95,4294241
BBT,2015-01-02,39.02,39.195,38.26,38.65,2174027
BBY,2015-01-02,39.17,39.3199,38.17,38.79,3889344
BDX,2015-01-02,140.27,140.88,139.375,139.86,1412272
BEN,2015-01-02,55.85,55.91,54.95,55.49,1220535
BF.B,2015-01-02,43.98,44.265,43.745,44.125,1204240
BIIB,2015-01-02,342.84,346.99,340.33,342.01,976701
BK,2015-01-02,40.75,40.78,40.08,40.46,3891446
BLK,2015-01-02,357.98,359.89,352.44,356.73,367144
BLL,2015-01-02,34.3,34.51,33.75,34.155,944272
BMY,2015-01-02,59.43,59.929,59.295,59.51,4892115
BRK.B,2015-01-02,151.5,151.6,148.5,149.17,3436400
BSX,2015-01-02,13.29,13.33,13.14,13.22,10521165
BWA,2015-01-02,55.24,55.4,54.16,54.74,1611971
BXP,2015-01-02,129.34,131.46,129.29,131.26,612110
CAG,2015-01-02,36.22,36.29,35.81,35.82,3993636
CAH,2015-01-02,81.18,81.61,79.87,80.51,1019523
CAT,2015-01-02,91.77,92.37,90.66,91.88,3772352
CA,2015-01-02,30.7,30.89,30.28,30.69,3475466
CBG,2015-01-02,34.51,34.73,34.27,34.67,1406667
CBOE,2015-01-02,63.88,64.155,63,63.36,348035
CBS,2015-01-02,55.75,55.766,54.46,54.79,4328926
CB,2015-01-02,115.38,115.77,113.6,114.44,855337
CCI,2015-01-02,78.86,79.93,78.72,79.51,2135754
CCL,2015-01-02,45.91,46.11,45.31,45.61,2769732
CDNS,2015-01-02,19.15,19.24,18.57,18.83,3508565
CELG,2015-01-02,112.88,114.57,112.54,113.52,3825667
CERN,2015-01-02,64.92,65.38,64.43,65.03,1188365
CFG,2015-01-02,24.97,25,24.29,24.76,643550
CF,2015-01-02,54.846,55.744,54.598,55.58,3692755
CHD,2015-01-02,39.455,39.595,39.225,39.545,1077592
CHK,2015-01-02,19.42,19.895,19.04,19.76,13561169
CHRW,2015-01-02,74.85,75.24,73.021,73.84,2056053
CHTR,2015-01-02,167.23,167.295,164.53,166.43,713182
CINF,2015-01-02,52,52.31,51.24,51.61,386653
CI,2015-01-02,103.64,104.53,102.1,102.83,722711
CLX,2015-01-02,103.96,104.223,102.95,103.87,859419
CL,2015-01-02,69.17,69.26,68.7,69.04,2523558
CMA,2015-01-02,47.07,47.19,45.51,46.29,1878233
CMCSA,2015-01-02,29,29.175,28.42,28.675,21170030
CME,2015-01-02,89.22,89.38,87.62,88.14,1130527
CMG,2015-01-02,686,687.47,671.0115,678.4,325015
CMI,2015-01-02,145.22,146.95,143.6,146.42,1248551
CMS,2015-01-02,34.9,35.17,34.74,35.14,2405330
CNC,2015-01-02,53.16,53.49,51.88,52.22,810682
CNP,2015-01-02,23.45,23.66,23.3,23.63,2278596
COF,2015-01-02,82.79,83.235,81.73,82.49,1485267
COG,2015-01-02,29.47,30.38,29.4098,30.1,4087500
COL,2015-01-02,84.82,84.91,83.82,84.62,458371
COO,2015-01-02,162.88,163.935,159.94,160.61,425283
COP,2015-01-02,68.5,69.48,68.23,68.92,5701787
COST,2015-01-02,141.87,143.15,140.814,141.61,1471736
COTY,2015-01-02,20.76,21.06,20.36,20.43,686001
CPB,2015-01-02,44.1,44.27,43.8,44,1037225
CRM,2015-01-02,59.9,60.43,58.51,59.24,2801679
CSCO,2015-01-02,27.86,28.12,27.38,27.61,22926512
CSX,2015-01-02,36.11,36.45,35.5,35.85,4688586
CTAS,2015-01-02,78.91,79.1,77.57,78.45,457407
CTL,2015-01-02,39.83,40.04,39.47,39.59,2203929
CTSH,2015-01-02,52.89,53.77,52,52.67,2371513
CTXS,2015-01-02,63.93,64.595,62.95,63.48,569676
CVS,2015-01-02,96.52,96.87,94.38,95.1,5124774
CVX,2015-01-02,111.63,113,110.85,112.58,5907276
CXO,2015-01-02,99.69,102.52,97.46,101.01,1034416
C,2015-01-02,54.36,54.69,53.79,54.26,11139757
DAL,2015-01-02,49.92,50.01,48.71,49.18,8637318
DE,2015-01-02,88.79,89.37,87.42,88.34,1874095
DFS,2015-01-02,65.93,66.0199,64.71,65.36,1649052
DGX,2015-01-02,68.39,69.58,67.78,68.97,2733721
DG,2015-01-02,71,71.47,70.6,70.78,2718863
DHI,2015-01-02,25.48,25.5,24.57,24.96,3174270
DHR,2015-01-02,86.01,86.29,85.11,85.72,2063903
DISCA,2015-01-02,34.63,34.64,34.12,34.48,1987147
DISCK,2015-01-02,33.76,33.76,33.24,33.44,1168227
DISH,2015-01-02,72.82,73.75,71.69,72.27,1040908
DIS,2015-01-02,94.91,95.28,92.8486,93.75,5865420
DLR,2015-01-02,66.35,66.72,66.18,66.41,659004
DLTR,2015-01-02,70.94,71.3,69.76,70.35,1435854
DOV,2015-01-02,72.14,72.66,71.06,71.98,1696819
DPS,2015-01-02,71.95,72.34,70.97,71.6,1048626
DRE,2015-01-02,20.31,20.45,20.22,20.44,1639705
DRI,2015-01-02,59,59.46,58.13,58.42,1039359
DTE,2015-01-02,86.83,87.24,85.98,87.01,873488
DUK,2015-01-02,83.54,84.23,83.09,84.05,2269109
DVA,2015-01-02,75.84,76.37,75.37,75.83,947245
DVN,2015-01-02,60.63,61.63,59.6,60.96,3019780
D,2015-01-02,77.26,77.6,76.53,77.49,2211913
EA,2015-01-02,47.19,47.67,46.58,46.87,1959789
EBAY,2015-01-02,56.38,56.84,55.73,56.21,5901204
ECL,2015-01-02,104.69,105.24,103.61,104.31,1191485
ED,2015-01-02,66.1,66.48,65.48,66.34,1691318
EFX,2015-01-02,81.37,81.75,80.61,81.32,429984
EIX,2015-01-02,65.01,65.935,64.78,65.51,1900628
EL,2015-01-02,76.55,76.73,75.01,75.59,926393
EMN,2015-01-02,76.03,76.67,75.63,76.48,1566326
EMR,2015-01-02,61.84,62.2525,60.99,61.79,3396049
EOG,2015-01-02,91.01,92.99,90.36,92.24,3463489
EQIX,2015-01-02,228.51,229.56,224.28,226.65,383808
EQR,2015-01-02,72.28,73.69,72.06,73.41,1408947
EQT,2015-01-02,76.16,78.45,75.27,77.52,2296663
ESRX,2015-01-02,84.91,85.42,84.18,84.65,2491061
ESS,2015-01-02,207.82,210.69,207.26,210.35,258804
ES,2015-01-02,53.53,53.8,52.93,53.74,1693400
ETFC,2015-01-02,24.38,24.61,23.63,24.01,2110347
ETN,2015-01-02,68.39,68.57,66.99,67.93,1638237
ETR,2015-01-02,87.48,88.1,86.66,87.71,1945307
EW,2015-01-02,64.095,64.905,63.305,63.86,1215780
EXC,2015-01-02,37.34,37.65,37.12,37.57,4975986
EXPD,2015-01-02,44.99,44.99,43.77,44.42,1127256
EXPE,2015-01-02,85.58,86.26,84.48,85.76,1260485
EXR,2015-01-02,58.72,59.12,58.51,58.94,838242
FAST,2015-01-02,47.85,48.34,47.07,47.4,1345485
FBHS,2015-01-02,45.62,45.94,44.2,44.79,748006
FB,2015-01-02,78.58,78.93,77.7,78.45,18177475
FCX,2015-01-02,23.35,23.72,23.28,23.55,9331216
FDX,2015-01-02,173.78,174.64,170.33,172.45,1249847
FE,2015-01-02,39.1,39.28,38.64,39.2,2355539
FFIV,2015-01-02,131.72,132.4,128.439,130.33,499664
FISV,2015-01-02,71.49,71.99,70.36,70.62,1023899
FIS,2015-01-02,62.33,63.03,61.82,62.41,666711
FITB,2015-01-02,20.41,20.53,19.99,20.21,6398967
FLIR,2015-01-02,32.46,32.5,31.79,32.19,580339
FLR,2015-01-02,60.78,61.06,59.92,60.69,1005487
FLS,2015-01-02,60.24,60.36,59.03,59.65,1170773
FL,2015-01-02,56.43,56.72,55.37,56.04,949937
FMC,2015-01-02,57.08,57.08,55.95,56.97,1001208
FOXA,2015-01-02,38.7,38.7,37.66,37.85,7769109
FOX,2015-01-02,36.98,37.16,36.3,36.52,1890485
FRT,2015-01-02,134.42,135.8,133.37,135.74,250622
FTI,2015-01-02,46.44,46.79,45.71,46.52,2013115
F,2015-01-02,15.59,15.65,15.183,15.36,24777911
GD,2015-01-02,138.47,139.05,137.16,138.45,1112187
GE,2015-01-02,25.34,25.46,24.87,25.06,40920799
GGP,2015-01-02,28.3,28.575,28.115,28.55,2475656
GILD,2015-01-02,95.14,96.65,94.52,94.91,12340245
GIS,2015-01-02,53.1,53.6,52.8,53.11,2168616
GLW,2015-01-02,23.03,23.11,22.75,23.01,5009277
GM,2015-01-02,35.27,35.31,34.41,34.84,9756706
GOOGL,2015-01-02,532.6,535.8,527.88,529.55,1327870
GOOG,2015-01-02,529.01,531.27,524.1,524.81,1446662
GPC,2015-01-02,107.4,108.065,105.51,106.52,582345
GPN,2015-01-02,40.63,40.775,40.015,40.325,497654
GPS,2015-01-02,42.37,42.5,41.815,42.1,3067833
GRMN,2015-01-02,52.98,53.135,52.32,52.58,785708
GS,2015-01-02,195.3,195.73,192.7001,194.41,1877748
GT,2015-01-02,28.62,28.79,27.77,28.34,2781369
GWW,2015-01-02,256.02,256.97,253.33,255.22,315016
HAL,2015-01-02,39.17,39.94,38.97,39.49,11563174
HAS,2015-01-02,55.45,55.82,54.57,54.97,842184
HBAN,2015-01-02,10.6,10.6,10.41,10.5,6410317
HBI,2015-01-02,28.085,28.1925,27.4517,27.6525,2391356
HCA,2015-01-02,73.94,74.63,73.07,73.97,2038153
HCN,2015-01-02,76.05,77.2,75.99,76.95,1794978
HCP,2015-01-02,44.28,45.1,44.16,44.85,2204594
HD,2015-01-02,105.16,105.6548,102.67,103.43,4324850
HES,2015-01-02,73.19,74.82,72.95,74.14,1908489
HIG,2015-01-02,41.94,42.19,41.5419,41.79,1847053
HII,2015-01-02,112.49,113.3856,110.59,111.91,199086
HOG,2015-01-02,66.53,66.58,64.89,65.79,1014165
HOLX,2015-01-02,26.83,27,26.15,26.38,1461281
HON,2015-01-02,100.2,100.85,99.1,100.23,2128832
HP,2015-01-02,67.02,68.26,65.99,67.34,1312795
HRB,2015-01-02,33.79,33.91,32.78,33.08,2055625
HRL,2015-01-02,26.08,26.175,25.67,25.81,887072
HRS,2015-01-02,72.35,72.57,71.05,71.62,407550
HSIC,2015-01-02,68.3,69.06,67.845,68.4175,694722
HST,2015-01-02,23.9,23.91,23.64,23.81,4139896
HSY,2015-01-02,104.33,104.59,102.93,103.71,786968
HUM,2015-01-02,144.95,146.51,141.39,142.99,983205
IBM,2015-01-02,161.31,163.31,161,162.06,5525466
ICE,2015-01-02,44.078,44.152,43.16,43.528,2868185
IDXX,2015-01-02,74.315,75.075,73.145,73.665,514640
IFF,2015-01-02,101.42,101.86,100.17,100.85,291229
ILMN,2015-01-02,186.17,189.99,183.95,185.42,1532051
INCY,2015-01-02,73.65,74.88,72.68,73.76,781119
INFO,2015-01-02,26.62,26.8,26.33,26.6,823274
INTC,2015-01-02,36.67,37.16,36.11,36.36,23605607
INTU,2015-01-02,92.21,93.16,90.37,91.21,1882035
IPG,2015-01-02,20.85,20.85,20.06,20.25,2627092
IP,2015-01-02,53.86,54.01,52.85,53.24,2627547
IQV,2015-01-02,59.14,59.86,58.78,59.11,458476
IRM,2015-01-02,38.95,39.1075,38.59,38.96,898814
IR,2015-01-02,63.49,64,62.64,63.26,1104235
ISRG,2015-01-02,176.9598,178.5998,173.7698,175.1898,536148
ITW,2015-01-02,95.16,95.46,93.88,94.68,1378518
IT,2015-01-02,84.64,84.85,82.73,83.6,206908
IVZ,2015-01-02,39.72,39.815,38.865,39.14,2899023
JBHT,2015-01-02,84.61,85.46,82.34,83.215,577133
JCI,2015-01-02,46.0628,46.1988,45.3403,45.6649,1671050
JEC,2015-01-02,44.81,45.03,44.06,44.64,780607
JNJ,2015-01-02,105.05,105.55,104.13,104.52,5756961
JNPR,2015-01-02,22.46,22.58,22.24,22.45,2086695
JPM,2015-01-02,62.62,62.96,62.07,62.49,12599991
JWN,2015-01-02,79.66,80.05,77.6,78.37,871717
KEY,2015-01-02,14,14.05,13.66,13.86,6203660
KIM,2015-01-02,25.26,25.51,25.2,25.46,2716503
KLAC,2015-01-02,70.62,71.2565,69.81,70.29,821075
KMB,2015-01-02,115.25,115.97,115,115.55,1284550
KMI,2015-01-02,42.44,42.87,42.27,42.81,8662289
KMX,2015-01-02,67.04,67.71,65.86,66.47,2151075
KORS,2015-01-02,75.56,75.9,74.27,74.78,1352781
KO,2015-01-02,42.26,42.4,41.8,42.14,9921091
KR,2015-01-02,32.055,32.35,31.615,31.765,7742688
KSS,2015-01-02,61.15,61.24,59.05,59.59,2653723
KSU,2015-01-02,122.18,122.9,119.04,120.42,806422
K,2015-01-02,65.63,66.14,65.09,65.48,848380
LB,2015-01-02,87,87.03,85.45,86.05,1757995
LEG,2015-01-02,42.64,42.93,41.55,42.16,882210
LEN,2015-01-02,44.1078,44.2157,42.8333,43.4216,2064643
LH,2015-01-02,109.69,112.63,109.49,111.42,2068523
LKQ,2015-01-02,28.22,28.23,27.33,27.78,1125685
LLL,2015-01-02,126.99,128.3,125.9,127.49,719180
LLY,2015-01-02,69.77,70.8199,69.72,70.06,3146155
LMT,2015-01-02,192.1,194.48,191.04,193.31,902755
LNC,2015-01-02,58.1,58.549,56.95,57.42,1243755
LNT,2015-01-02,33.34,33.455,32.885,33.25,1011334
LOW,2015-01-02,69,69.33,67.34,67.7,4213210
LRCX,2015-01-02,79.87,80.19,78.84,79.45,836331
LUK,2015-01-02,22.54,22.69,22.34,22.63,1298448
LUV,2015-01-02,42.69,43.05,42.2,42.69,6890439
LYB,2015-01-02,79.94,80.59,79.29,80.07,2868725
L,2015-01-02,42.26,42.295,41.51,41.74,868075
MAA,2015-01-02,74.47,76.19,74.47,76.15,276359
MAC,2015-01-02,83.75,84.43,83.33,84.14,765248
MAR,2015-01-02,78.34,78.56,76.709,77.75,1278232
MAS,2015-01-02,25.39,25.47,24.82,25.01,3013148
MAT,2015-01-02,31.16,31.245,30.26,30.47,2466831
MA,2015-01-02,86.68,87.3643,84.92,85.68,4506550
MCD,2015-01-02,94.13,95,93.05,93.26,6019693
MCHP,2015-01-02,45.36,45.6,44.415,44.87,990913
MCK,2015-01-02,209.06,209.93,205.72,207.2,787807
MCO,2015-01-02,96.54,96.93,94.96,95.89,930728
MDLZ,2015-01-02,36.43,36.94,36.27,36.79,7707652
MDT,2015-01-02,72.13,72.99,71.4101,71.88,6030518
MET,2015-01-02,54.48,54.7599,53.63,53.91,3911653
MGM,2015-01-02,21.32,21.485,20.4145,21.02,11628165
MHK,2015-01-02,156.66,156.95,151.215,154.57,988225
MKC,2015-01-02,74.52,74.98,73.3001,73.95,466798
MLM,2015-01-02,111.63,112.67,109.63,110.85,478556
MMC,2015-01-02,57.53,57.73,56.58,56.97,1529001
MMM,2015-01-02,164.71,165.08,162.73,164.06,2117562
MNST,2015-01-02,36.4666,36.6299,35.5914,36.0533,1967976
MON,2015-01-02,119.53,120.37,118.65,119.74,2788011
MOS,2015-01-02,45.86,46.04,45.41,45.77,1577623
MO,2015-01-02,49.3,49.64,48.58,48.97,6078056
MPC,2015-01-02,44.775,45.935,44.775,45.82,5359318
MRK,2015-01-02,57.22,57.79,57.025,57.19,7085973
MRO,2015-01-02,28.06,28.8,27.85,28.6,5282315
MSFT,2015-01-02,46.66,47.42,46.54,46.76,27913852
MSI,2015-01-02,67.54,67.73,66.365,66.51,1083371
MS,2015-01-02,39.05,39.15,38.25,38.71,7333790
MTB,2015-01-02,126.42,126.79,123.89,125.39,438510
MTD,2015-01-02,303.2,306.91,299.07,301.95,64657
MU,2015-01-02,35.24,35.52,34.34,34.75,15138243
MYL,2015-01-02,56.54,57.32,56.06,56.35,1404556
M,2015-01-02,66.33,66.96,64.94,65.69,4504237
NAVI,2015-01-02,21.71,22.0099,21.52,21.82,942587
NBL,2015-01-02,47.07,47.6,45.96,46.88,2962394
NCLH,2015-01-02,47.23,47.27,46.32,46.7,438739
NDAQ,2015-01-02,48.22,48.4116,47.42,47.86,596409
NEE,2015-01-02,106.63,107.13,105.38,106.69,1616367
NEM,2015-01-02,18.65,19.385,18.6,19.34,6535481
NFLX,2015-01-02,49.1514,50.3314,48.7314,49.8485,13474825
NFX,2015-01-02,26.84,27.43,26.12,26.6,4059488
NI,2015-01-02,42.54,42.77,42.06,42.45,2151392
NKE,2015-01-02,48.275,48.475,47.055,47.515,4985756
NLSN,2015-01-02,45.04,45.108,44.46,44.82,1435489
NOC,2015-01-02,148.29,149.16,144.54,146.46,2047136
NOV,2015-01-02,64.97,66.02,64.64,65.49,3239124
NRG,2015-01-02,27.03,27.58,26.85,27.5,4712883
NSC,2015-01-02,110.7,111.0597,107.91,109.15,1427015
NTAP,2015-01-02,41.68,41.789,41.02,41.46,2059663
NTRS,2015-01-02,67.68,67.95,66.79,67.55,676063
NUE,2015-01-02,49.23,49.43,48.5,49.01,1359768
NVDA,2015-01-02,20.13,20.28,19.811,20.13,2842012
NWL,2015-01-02,38.15,38.27,37.61,37.86,904105
NWSA,2015-01-02,15.82,15.91,15.41,15.59,3023180
NWS,2015-01-02,15.13,15.28,14.8,14.98,904989
OKE,2015-01-02,49.9,50.35,49.53,49.92,1569846
OMC,2015-01-02,78,78.06,75.62,75.93,1188949
ORCL,2015-01-02,45.02,45.1898,43.97,44.33,15070165
ORLY,2015-01-02,192.86,195.03,190.71,192.11,839582
OXY,2015-01-02,80.01,81.1,79.275,80.65,3634610
O,2015-01-02,47.98,48.67,47.95,48.62,1226391
PAYX,2015-01-02,46.36,46.76,45.82,46.24,2003348
PBCT,2015-01-02,15.22,15.3,14.98,15.15,2425181
PCAR,2015-01-02,68.22,68.87,67.44,68.15,1510209
PCG,2015-01-02,53.48,53.79,53.06,53.34,2384763
PCLN,2015-01-02,1144,1149.44,1131.51,1142.06,510013
PDCO,2015-01-02,48.39,48.785,48.25,48.55,752830
PEG,2015-01-02,41.5,41.945,41.29,41.9,2924840
PEP,2015-01-02,94.93,95.34,94.048,94.44,3554777
PFE,2015-01-02,31.27,31.78,31.22,31.33,15532779
PFG,2015-01-02,52.42,52.5,51.3,51.81,925120
PGR,2015-01-02,27.09,27.23,26.78,27.04,2850003
PG,2015-01-02,90.84,91,89.92,90.44,7255494
PHM,2015-01-02,21.59,21.62,20.84,21.26,5481666
PH,2015-01-02,129.24,129.54,127.45,129.16,791463
PKG,2015-01-02,78.73,79.02,77.39,78.29,469468
PKI,2015-01-02,43.97,44.12,43.61,44.09,725602
PLD,2015-01-02,43.31,43.5,43.06,43.43,1971119
PM,2015-01-02,81.6,81.79,80.625,81.02,3795433
PNC,2015-01-02,91.84,92.1,89.88,90.82,2083710
PNR,2015-01-02,66.78,67.19,66.26,66.68,1573796
PNW,2015-01-02,68.58,68.83,67.69,68.64,640402
PPG,2015-01-02,115.575,116.17,113.795,114.7,888776
PPL,2015-01-02,36.48,36.58,35.9899,36.36,3770594
PRGO,2015-01-02,165.99,167.34,165.17,166.63,712584
PRU,2015-01-02,91.01,91.35,89.2,90.11,1701618
PSA,2015-01-02,185.35,187.63,185.05,187.23,415403
PSX,2015-01-02,71.61,72.45,70.95,72.29,2545240
PVH,2015-01-02,128.89,129.03,125.62,126.34,733052
PWR,2015-01-02,28.57,28.68,28.05,28.35,1268080
PXD,2015-01-02,147.54,151.75,147.02,149.89,2136637
PX,2015-01-02,129.64,130.22,128.85,129.95,687474
QCOM,2015-01-02,74.51,74.8699,73.75,74.28,6667808
QRVO,2015-01-02,69,71.9995,68.01,70.4,4218773
RCL,2015-01-02,82.93,84.15,81.89,82.95,1358449
REGN,2015-01-02,413.9,419.15,407.5,410.16,769100
REG,2015-01-02,64.17,64.84,63.83,64.81,338078
RE,2015-01-02,170.4,171.31,167.6,168.82,274908
RF,2015-01-02,10.65,10.68,10.36,10.51,9557701
RHI,2015-01-02,58.95,58.99,57.23,57.88,488936
RHT,2015-01-02,69.44,69.81,68.33,68.99,1131609
RJF,2015-01-02,57.68,58.04,56.33,57.15,373222
RL,2015-01-02,185.975,186.67,181.41,183.1,504270
RMD,2015-01-02,56.4,57.39,56.4,57.17,1035372
ROK,2015-01-02,111.93,112.58,109.95,111.04,712880
ROP,2015-01-02,156.66,157.31,154.32,156.62,256034
ROST,2015-01-02,47.42,47.66,46.565,46.865,1815688
RRC,2015-01-02,53,55.74,52.84,55.4,2643519
RSG,2015-01-02,40.27,40.7499,40.19,40.57,2346735
RTN,2015-01-02,108.73,109.227,107.39,108.61,993912
SBAC,2015-01-02,111.31,111.67,110.255,110.97,1013138
SBUX,2015-01-02,41.065,41.4875,40.445,40.72,6906098
SCG,2015-01-02,60.83,60.84,59.94,60.81,607690
SCHW,2015-01-02,30.41,30.57,29.811,30.22,4538359
SEE,2015-01-02,42.76,42.94,42.14,42.7,1401837
SHW,2015-01-02,262.18,264.94,260.34,262.44,566944
SIG,2015-01-02,131.88,132.38,127.81,129.81,579837
SJM,2015-01-02,101.14,101.685,99.95,100.48,362736
SLB,2015-01-02,84.81,86.2,84.62,85.67,5500806
SLG,2015-01-02,119.75,121.43,119.535,121.32,384927
SNA,2015-01-02,136.85,137.685,134.82,136.29,221007
SNI,2015-01-02,76.31,77.65,75.14,75.94,1411720
SNPS,2015-01-02,43.73,43.89,42.745,43.1,474306
SO,2015-01-02,49.19,49.44,48.84,49.37,4646762
SPGI,2015-01-02,89.78,89.88,87.55,88.66,979965
SPG,2015-01-02,183.15,185.57,182.97,185.34,1229303
SRCL,2015-01-02,131.51,132.266,130.75,131.64,233026
SRE,2015-01-02,111.78,112.27,110.69,112.09,716845
STI,2015-01-02,42.22,42.44,41.26,41.73,2570887
STT,2015-01-02,79.22,79.31,77.71,78.35,1421473
STX,2015-01-02,66.67,67.21,65.5,66.02,2397288
STZ,2015-01-02,98.71,98.86,96.53,97.5,1994624
SWKS,2015-01-02,73.6,73.92,72.12,73.32,2852390
SWK,2015-01-02,96.57,96.81,94.905,96.02,553167
SYF,2015-01-02,29.79,29.8,29.35,29.48,579959
SYK,2015-01-02,94.7,95.45,93.13,93.99,1524254
SYMC,2015-01-02,25.79,26.11,25.47,25.59,2508928
SYY,2015-01-02,39.87,40.12,39.68,39.85,2560511
TAP,2015-01-02,74.64,74.885,72.94,73.86,815597
TDG,2015-01-02,196.76,198.48,195.21,197.75,360852
TEL,2015-01-02,63.72,63.86,62.63,63.17,948932
TGT,2015-01-02,76.11,76.64,74.55,75.33,3713233
TIF,2015-01-02,106.63,107.88,104.69,105.5,641735
TJX,2015-01-02,68.65,69.13,67.51,67.96,2645387
TMK,2015-01-02,54.51,54.6,53.67,54.16,617927
TMO,2015-01-02,126.3,128.49,126.16,128.12,2043711
TPR,2015-01-02,37.7,37.915,37.01,37.31,2972791
TRIP,2015-01-02,75.57,76.12,73.68,74.59,1374583
TROW,2015-01-02,86.6,87.22,85.105,85.76,999901
TRV,2015-01-02,106.29,106.74,104.94,105.44,1272314
TSCO,2015-01-02,78.8,79.39,77.08,78.07,562307
TSN,2015-01-02,40.11,40.52,39.6,39.95,3225343
TSS,2015-01-02,34.24,34.56,33.87,34.17,1006884
TWX,2015-01-02,85.98,86.72,84.23,84.93,2465949
TXN,2015-01-02,53.56,54.08,53.011,53.48,4026075
TXT,2015-01-02,42.35,42.55,41.7,42.17,992899
T,2015-01-02,33.76,33.97,33.69,33.87,20564045
UAA,2015-01-02,34.21,34.255,33.06,33.445,3592240
UAL,2015-01-02,67.74,68.08,65.71,66.34,6215071
UDR,2015-01-02,31,31.44,30.82,31.37,1072102
UHS,2015-01-02,112.05,112.54,109.74,110.97,630993
ULTA,2015-01-02,128.13,129.086,125.24,126.84,410905
UNH,2015-01-02,101.5,102.62,100.0089,100.78,3070081
UNM,2015-01-02,35.13,35.21,34.48,34.74,1209039
UNP,2015-01-02,119.93,120.8,117.66,118.61,3084363
UPS,2015-01-02,111.27,111.65,109.4001,110.38,2667996
URI,2015-01-02,103.11,103.85,100.46,103.59,1321848
USB,2015-01-02,45.43,45.49,44.4,44.83,5011005
UTX,2015-01-02,115.14,115.64,113.8,115.04,3143341
VAR,2015-01-02,87,88.74,86.38,87.02,588094
VFC,2015-01-02,75.19,75.47,73.13,73.76,1314525
VIAB,2015-01-02,75.83,76.29,74.77,75.4,1976737
VLO,2015-01-02,49.55,50.46,49.07,50.34,5897048
VMC,2015-01-02,66.39,67.91,66.18,66.98,981300
VNO,2015-01-02,118.36,119.49,117.7,119.37,586176
VRSK,2015-01-02,64.08,65,63.05,63.97,529877
VRSN,2015-01-02,57.23,57.4,56.565,57.19,685341
VRTX,2015-01-02,119.97,123.68,118.3,123.07,1442665
VTR,2015-01-02,71.89,73.73,71.89,73.31,1987891
VZ,2015-01-02,47,47.23,46.91,46.96,11421233
V,2015-01-02,65.845,66.6875,65.6225,66.255,8394080
WAT,2015-01-02,113.57,114.92,113.23,113.88,493482
WBA,2015-01-02,76.11,77.19,75.09,76,3938482
WDC,2015-01-02,111.8,111.92,109.26,110.43,966972
WEC,2015-01-02,52.97,53.26,52.53,53.19,1250306
WFC,2015-01-02,55.11,55.19,54.1935,54.7,11700856
WHR,2015-01-02,194.17,196.14,191.26,193.01,505517
WMB,2015-01-02,44.83,45.57,44.83,45.22,7433471
WMT,2015-01-02,86.27,86.72,85.545,85.9,4501838
WM,2015-01-02,51.25,51.78,51.2,51.75,3146760
WU,2015-01-02,18.04,18.16,17.74,17.93,5486451
WYNN,2015-01-02,148.59,149.23,142.15,146.89,2228883
WYN,2015-01-02,86.26,86.26,84.11,85.39,612740
WY,2015-01-02,35.87,36.19,35.865,36.11,2427157
XEC,2015-01-02,105.1,107.98,102.55,106.88,1236935
XEL,2015-01-02,36.02,36.165,35.595,36.12,2535289
XLNX,2015-01-02,43.51,43.93,43.11,43.6,2402443
XL,2015-01-02,34.5,34.68,34.1,34.45,1943943
XOM,2015-01-02,92.25,93.05,91.81,92.83,10220410
XRAY,2015-01-02,52.13,53.12,51.88,51.93,1829006
XRX,2015-01-02,55.52,56.08,54.64,55,978006
XYL,2015-01-02,38.4,38.59,37.5,38.08,606118
YUM,2015-01-02,73.44,73.51,72,72.35,1641557
ZBH,2015-01-02,114.21,114.61,111.78,112.59,909491
ZION,2015-01-02,28.67,28.72,28.055,28.29,2299118
ZTS,2015-01-02,43.46,43.7,43.065,43.31,1784851
AAL,2015-01-05,54.37,54.54,53.34,53.875,11565004
AAPL,2015-01-05,108.29,108.65,105.41,106.25,64285491
AAP,2015-01-05,158.17,158.9875,155.9,156.47,803635
ABBV,2015-01-05,65.5,66.1,63.88,64.65,8007433
ABC,2015-01-05,90.07,90.74,89.64,89.69,1631322
ABT,2015-01-05,44.8,45.4,44.63,44.91,5735878
ACN,2015-01-05,88.04,88.32,87.18,87.34,2998923
ADBE,2015-01-05,72.21,72.43,71.57,71.98,2405286
ADI,2015-01-05,55.4,55.45,54.5,54.525,1445196
ADM,2015-01-05,51.45,51.68,49.98,50.22,3827982
ADP,2015-01-05,83.25,84.44,82.95,83.23,3273231
ADSK,2015-01-05,59.15,59.44,58.46,58.66,2130647
ADS,2015-01-05,286.58,288.18,279.99,281.4,293459
AEE,2015-01-05,45.98,46.15,45.3125,45.53,2536262
AEP,2015-01-05,61.1,61.28,59.97,60.25,2643394
AES,2015-01-05,13.67,13.7,13.24,13.31,5411368
AET,2015-01-05,88.14,88.83,87.251,87.6,2343065
AFL,2015-01-05,60.44,60.55,59.24,59.48,2383572
AGN,2015-01-05,257.94,259.27,255.51,256.69,2410949
AIG,2015-01-05,55.68,55.87,54.73,55,10103485
AIV,2015-01-05,37.77,38.36,37.61,38.22,739939
AIZ,2015-01-05,67.65,67.76,65.99,66.25,655047
AJG,2015-01-05,46.67,46.83,46.36,46.7,744086
AKAM,2015-01-05,61.67,62.34,60.7558,61.94,2237401
ALB,2015-01-05,59.9,60.08,58.27,58.31,1544697
ALGN,2015-01-05,55.89,57.52,55.6421,56.99,593605
ALK,2015-01-05,60.81,60.87,59.19,59.47,1288849
ALLE,2015-01-05,54.73,55.24,54.56,54.94,534556
ALL,2015-01-05,69.68,69.78,68.64,68.73,2905053
ALXN,2015-01-05,181.3,185.32,180.01,182.17,1511813
AMAT,2015-01-05,24.75,24.9,24.145,24.16,11419766
AMD,2015-01-05,2.67,2.7,2.64,2.66,8878176
AME,2015-01-05,52.02,52.1597,50.86,51.04,867428
AMGN,2015-01-05,157.43,159.5999,154.26,157.99,4085487
AMG,2015-01-05,208.1,208.1,201.75,202.8,511598
AMP,2015-01-05,130.78,131.3,127.21,127.85,1068604
AMT,2015-01-05,99.68,99.68,97.95,98.23,2124697
AMZN,2015-01-05,307.01,308.38,300.85,302.19,2774231
ANDV,2015-01-05,74.97,75.055,71.88,72.06,2378824
ANSS,2015-01-05,81.29,82.07,80.78,80.855,321534
ANTM,2015-01-05,124.3,125.46,122.86,123.26,1549972
AON,2015-01-05,93.88,94.31,93.03,93.42,1107572
AOS,2015-01-05,27.6,27.84,27.235,27.515,1073028
APA,2015-01-05,62.17,62.51,59.6,59.91,4813227
APC,2015-01-05,80.87,80.87,75.04,75.8,8958380
APD,2015-01-05,144.36,144.36,139.72,140.78,1764222
APH,2015-01-05,53.26,53.41,52.53,52.66,1197253
ARE,2015-01-05,89.31,91.17,89.15,90.87,359762
ARNC,2015-01-05,46.92,46.95,44.67,44.88,7230187
ATVI,2015-01-05,20.14,20.18,19.78,19.85,5008383
AVB,2015-01-05,165.66,166.98,165.13,166.93,1130490
AVGO,2015-01-05,100.07,100.82,98.4,98.49,1559603
AVY,2015-01-05,51.41,51.55,50.8,51.15,801779
AWK,2015-01-05,53.97,54.1,52.9,53.11,707717
AXP,2015-01-05,92.46,92.78,90.32,90.56,3478969
AYI,2015-01-05,138.75,139.5,136.08,136.52,187476
AZO,2015-01-05,614.46,616.11,605.7,608.49,439807
A,2015-01-05,40.32,40.46,39.7,39.8,2042240
BAC,2015-01-05,17.785,17.81,17.29,17.38,105605485
BAX,2015-01-05,72.5,72.69,71.15,71.49,3669194
BA,2015-01-05,129.66,129.9199,128.61,129.05,5024782
BBT,2015-01-05,38.46,38.48,37.35,37.43,4886529
BBY,2015-01-05,38.55,38.71,37.73,37.79,4853590
BDX,2015-01-05,140,142.44,139.63,140.72,1390486
BEN,2015-01-05,54.92,55.18,53.47,53.65,2452525
BF.B,2015-01-05,43.805,44.21,43.805,43.885,1110088
BIIB,2015-01-05,339.27,342,335.13,336.74,1253151
BK,2015-01-05,40.22,40.37,39.28,39.42,4243112
BLK,2015-01-05,353.24,354.27,346.6,347.5,465904
BLL,2015-01-05,33.865,34,33.255,33.41,1794906
BMY,2015-01-05,59.36,59.395,58.04,58.58,5936540
BRK.B,2015-01-05,148.81,149,146.78,147,4168800
BSX,2015-01-05,13.45,13.95,13.42,13.81,17359453
BWA,2015-01-05,54.5,54.545,52.62,53.16,2629212
BXP,2015-01-05,131.85,132.68,131.06,132.45,891608
CAG,2015-01-05,35.71,36.01,35.42,35.43,4202717
CAH,2015-01-05,80.19,80.92,79.78,80.05,1346000
CAT,2015-01-05,90.35,90.42,86.6,87.03,11301430
CA,2015-01-05,30.51,30.84,30.44,30.78,3537823
CBG,2015-01-05,34.31,34.46,33.855,33.92,1349336
CBOE,2015-01-05,63.23,65.72,62.81,65.38,839039
CBS,2015-01-05,54.51,54.68,54,54.26,4767752
CB,2015-01-05,114.71,114.71,112.26,112.57,1533739
CCI,2015-01-05,79.09,79.32,78.75,79,2962859
CCL,2015-01-05,46.18,46.2,45.3,45.39,4301481
CDNS,2015-01-05,18.71,18.75,18.34,18.4,9069921
CELG,2015-01-05,113.1,114,111.66,111.93,4499914
CERN,2015-01-05,64.61,65.41,64.04,64.17,1235980
CFG,2015-01-05,24.58,24.68,23.84,24.18,1330389
CF,2015-01-05,55.84,56.388,55.031,55.39,4224220
CHD,2015-01-05,39.345,39.59,39.025,39.105,1110956
CHK,2015-01-05,19.33,19.34,18.42,18.49,13404721
CHRW,2015-01-05,73.37,73.37,70.32,70.6,8424769
CHTR,2015-01-05,166.08,166.42,159.72,160.5,1232635
CINF,2015-01-05,51.3,51.47,50.72,50.87,604554
CI,2015-01-05,102.26,102.43,100.67,101.06,1457672
CLX,2015-01-05,103.81,104.9,103.2,103.89,1310161
CL,2015-01-05,68.94,69.4264,68.45,68.53,2950670
CMA,2015-01-05,45.77,45.82,44.42,44.64,2589958
CMCSA,2015-01-05,28.425,28.55,27.83,27.98,33001350
CME,2015-01-05,87.9,89.0401,87.69,88.64,1505225
CMG,2015-01-05,678.4,679.92,664.2,667.69,374414
CMI,2015-01-05,145.21,145.44,140.87,141.46,2446515
CMS,2015-01-05,35.17,35.25,34.65,34.85,2507030
CNC,2015-01-05,51.855,52.915,51.725,52.08,1018426
CNP,2015-01-05,23.27,23.44,22.7,22.88,4125912
COF,2015-01-05,81.57,82.16,80.2,80.59,2683973
COG,2015-01-05,29.54,29.92,28.42,28.45,7466913
COL,2015-01-05,84.25,85.02,83.51,83.88,746348
COO,2015-01-05,159.47,161.29,158.59,159.37,545583
COP,2015-01-05,67.71,67.98,65.43,65.64,10948884
COST,2015-01-05,141.69,142.16,139.8,140,1751693
COTY,2015-01-05,20.4,20.66,20.27,20.37,735573
CPB,2015-01-05,43.72,43.92,43.33,43.33,1352172
CRM,2015-01-05,58.6,59.235,57.835,58.17,3688208
CSCO,2015-01-05,27.32,27.45,27,27.06,29460603
CSX,2015-01-05,35.4,35.54,34.78,34.88,8631318
CTAS,2015-01-05,78.15,78.45,76.85,77.02,812491
CTL,2015-01-05,39.4,39.5797,38.62,38.75,3036874
CTSH,2015-01-05,53.97,53.97,52.07,52.34,3024347
CTXS,2015-01-05,63.12,63.24,61.755,62.07,1257906
CVS,2015-01-05,94.59,94.89,93.87,94.16,5888782
CVX,2015-01-05,110.96,111.2,107.44,108.08,11758103
CXO,2015-01-05,99.15,99.15,94.05,96.11,1780512
C,2015-01-05,53.91,53.96,52.33,52.55,20945436
DAL,2015-01-05,49.46,49.48,47.81,48.36,10556547
DE,2015-01-05,88.06,88.06,85.88,86.45,3013948
DFS,2015-01-05,65.08,65.095,63.685,63.9,2176396
DGX,2015-01-05,68.58,69.25,66.96,67.28,1829981
DG,2015-01-05,70.5,71.07,70.01,70.32,2508512
DHI,2015-01-05,24.87,24.97,24.35,24.44,5012542
DHR,2015-01-05,85.29,85.6,84.45,84.87,3021736
DISCA,2015-01-05,34.35,34.41,32.9375,33.06,1943507
DISCK,2015-01-05,33.33,33.33,32.1,32.13,1369326
DISH,2015-01-05,71.98,72.46,70.0625,70.44,1846746
DIS,2015-01-05,93.28,93.35,91.78,92.38,7789422
DLR,2015-01-05,65.93,67.83,65.62,67.69,1514903
DLTR,2015-01-05,70.2,70.54,69.45,69.62,2654512
DOV,2015-01-05,71.04,72.69,69.125,69.47,4102898
DPS,2015-01-05,70.99,71.7099,70.93,71.38,1441403
DRE,2015-01-05,20.38,20.51,20.26,20.42,2225517
DRI,2015-01-05,58.28,58.52,57.7901,57.99,935313
DTE,2015-01-05,86.91,87.28,85.82,86.16,1101157
DUK,2015-01-05,83.599,83.91,82.61,82.84,3780536
DVA,2015-01-05,75.36,75.93,74.45,74.7,1220818
DVN,2015-01-05,59.69,59.69,57.8,58.7,3867318
D,2015-01-05,77.28,77.6,76.3,76.55,2779685
EA,2015-01-05,46.96,47.34,46.515,46.57,2736062
EBAY,2015-01-05,55.85,56.24,55.2979,55.735,7447007
ECL,2015-01-05,103.83,104.19,101.94,101.98,2074312
ED,2015-01-05,66.24,66.46,65.36,65.71,2464999
EFX,2015-01-05,80.72,81.13,80.46,80.64,701715
EIX,2015-01-05,65.579,65.81,65.11,65.35,2464261
EL,2015-01-05,75.19,75.24,74.496,74.68,1350913
EMN,2015-01-05,75.67,75.75,73.72,73.84,2104523
EMR,2015-01-05,61.83,62.16,60.45,60.52,7148427
EOG,2015-01-05,89.96,90.78,86.02,86.68,6173633
EQIX,2015-01-05,226.14,227.37,224.26,224.32,553587
EQR,2015-01-05,73.24,74.32,72.94,74.06,1800293
EQT,2015-01-05,77.52,77.52,73.14,73.38,1819699
ESRX,2015-01-05,84.49,85.5,83.8072,84.22,4429769
ESS,2015-01-05,209.66,212.215,209.29,211.19,350671
ES,2015-01-05,53.76,53.81,53.05,53.26,1400700
ETFC,2015-01-05,23.84,23.84,23.0932,23.23,2156125
ETN,2015-01-05,67.11,67.14,64.948,65.12,3206165
ETR,2015-01-05,87.81,88.2597,86.56,87.05,1662065
EW,2015-01-05,63.3,64.61,63.25,63.89,1276534
EXC,2015-01-05,37.3,37.56,36.21,36.5,8801390
EXPD,2015-01-05,44.33,44.38,42.92,43.04,1146848
EXPE,2015-01-05,85.45,85.87,83.81,84.2,1686543
EXR,2015-01-05,58.92,60.527,58.89,60.24,1206011
FAST,2015-01-05,47.15,47.26,46.4,46.585,1913840
FBHS,2015-01-05,44.46,44.69,43.9,44.19,822979
FB,2015-01-05,77.98,79.2455,76.86,77.19,26452191
FCX,2015-01-05,23.07,23.07,21.95,22.15,23786919
FDX,2015-01-05,171.82,171.93,169.3475,169.8,1726204
FE,2015-01-05,39,39.07,38.01,38.15,3065933
FFIV,2015-01-05,132.19,132.99,128.965,129.76,1355451
FISV,2015-01-05,70.36,70.69,69.56,69.82,1045381
FIS,2015-01-05,62.16,62.24,60.74,61.33,952943
FITB,2015-01-05,20.02,20.09,19.59,19.6,7501117
FLIR,2015-01-05,32.02,32.05,31.28,31.48,887713
FLR,2015-01-05,59.97,59.97,58.077,58.56,2530113
FLS,2015-01-05,58.79,58.93,57.31,57.64,4753612
FL,2015-01-05,55.64,56.095,55.18,55.89,2045620
FMC,2015-01-05,56.54,56.63,55.41,55.72,1054775
FOXA,2015-01-05,37.73,37.84,37.05,37.08,8345743
FOX,2015-01-05,36.5,36.5,35.7,35.77,1849785
FRT,2015-01-05,135.24,137.64,135.02,137.58,500200
FTI,2015-01-05,45.55,45.595,44.04,44.7,2512962
F,2015-01-05,15.12,15.13,14.69,14.76,44079745
GD,2015-01-05,137.96,138.63,135.38,135.56,1437105
GE,2015-01-05,25.01,25.01,24.52,24.6,42033195
GGP,2015-01-05,28.46,28.84,28.38,28.74,2849530
GILD,2015-01-05,95.24,98.73,93.18,96.785,27530431
GIS,2015-01-05,52.27,52.69,52.06,52.15,4155769
GLW,2015-01-05,22.84,22.95,22.57,22.69,7039677
GM,2015-01-05,34.98,35.25,34.07,34.33,16223019
GOOGL,2015-01-05,527.15,527.9899,517.75,519.46,2059119
GOOG,2015-01-05,523.26,524.33,513.06,513.87,2054238
GPC,2015-01-05,106.33,106.77,105.44,105.84,1170674
GPN,2015-01-05,40.17,40.27,39.4701,39.64,1174328
GPS,2015-01-05,42.45,42.66,41.895,42.15,4215246
GRMN,2015-01-05,52.24,52.41,51.08,51.13,1613356
GS,2015-01-05,193.06,194.04,187.48,188.34,3417017
GT,2015-01-05,28.13,28.24,27.37,27.71,3584044
GWW,2015-01-05,253.7,254.34,248.181,248.98,394110
HAL,2015-01-05,38.93,38.955,38.22,38.71,19738704
HAS,2015-01-05,54.81,55.3,54.6,55.13,1056856
HBAN,2015-01-05,10.46,10.48,10.19,10.19,7515167
HBI,2015-01-05,27.4625,27.565,26.8975,26.9725,2522852
HCA,2015-01-05,73.93,73.97,71.06,71.81,3025472
HCN,2015-01-05,76.71,78.1,76.425,77.9,2066548
HCP,2015-01-05,44.58,45.43,44.57,45.3,3947265
HD,2015-01-05,102.78,102.78,100.79,101.26,5881379
HES,2015-01-05,72.64,73,69.94,70.55,3510494
HIG,2015-01-05,41.52,41.6,40.72,40.91,2723995
HII,2015-01-05,111.65,112.07,109.42,110.23,210168
HOG,2015-01-05,65.09,65.2,64.19,64.5,1516028
HOLX,2015-01-05,26.3,26.48,25.96,26.12,942467
HON,2015-01-05,99.9,99.9,98,98.32,3158662
HP,2015-01-05,66.01,66.2,64.5,65.48,1995048
HRB,2015-01-05,32.96,32.99,32.365,32.48,1685328
HRL,2015-01-05,25.665,25.77,25.305,25.35,1389242
HRS,2015-01-05,71.02,71.09,69.52,69.69,664789
HSIC,2015-01-05,68.445,68.735,67.77,67.805,750742
HST,2015-01-05,23.68,23.74,23.49,23.62,6250629
HSY,2015-01-05,103.15,104,102.5,102.98,857810
HUM,2015-01-05,141.69,142.76,138.69,139.2,1686695
IBM,2015-01-05,161.27,161.27,159.19,159.51,4880389
ICE,2015-01-05,43.4,44.168,43.23,43.766,5274175
IDXX,2015-01-05,73.76,73.9775,72.735,73.155,622366
IFF,2015-01-05,100.45,101.06,98.87,99.37,382784
ILMN,2015-01-05,185.42,193.77,184.48,190.72,1548596
INCY,2015-01-05,73.82,74.98,73.22,74.22,968937
INFO,2015-01-05,26.33,26.58,25.77,25.96,340033
INTC,2015-01-05,36.2,36.45,35.94,35.95,32784975
INTU,2015-01-05,90.3,91.335,89.74,90.85,2499623
IPG,2015-01-05,20.17,20.17,19.605,19.67,3078777
IP,2015-01-05,52.75,53.02,52.16,52.4,4069414
IQV,2015-01-05,58.46,59.38,58.13,58.41,638305
IRM,2015-01-05,38.81,39.27,38.74,39.15,907135
IR,2015-01-05,62.7,62.99,61.89,62.16,1761834
ISRG,2015-01-05,174.2598,174.4965,171.2632,171.4565,1291506
ITW,2015-01-05,94.21,94.21,92.18,92.34,1827530
IT,2015-01-05,82.88,83.79,82.07,82.1,276536
IVZ,2015-01-05,38.77,38.89,37.94,38,4067588
JBHT,2015-01-05,82.59,82.69,81.2645,81.85,718914
JCI,2015-01-05,45.2775,45.5602,44.911,44.9738,1622900
JEC,2015-01-05,44.12,44.1736,42.76,43.03,1303300
JNJ,2015-01-05,104.48,104.73,103.682,103.79,8079279
JNPR,2015-01-05,22.32,22.33,22.071,22.2,3806484
JPM,2015-01-05,62.06,62.28,60.23,60.55,20100577
JWN,2015-01-05,77.7,77.81,76.95,77.28,1178709
KEY,2015-01-05,13.78,13.79,13.43,13.44,7408463
KIM,2015-01-05,25.45,25.9,25.41,25.69,4106091
KLAC,2015-01-05,69.77,70.05,68.68,68.72,1077091
KMB,2015-01-05,115.9,116.58,114.75,114.89,1606985
KMI,2015-01-05,42.32,42.69,41.42,41.65,15811108
KMX,2015-01-05,66.01,66.305,64.1,64.58,2119945
KORS,2015-01-05,74.32,74.32,72.36,73,3617298
KO,2015-01-05,42.69,42.97,42.08,42.14,26292592
KR,2015-01-05,31.715,31.81,31.435,31.54,6878230
KSS,2015-01-05,59.33,59.85,58.89,59.23,2373056
KSU,2015-01-05,119.1,119.1,115.15,115.24,912939
K,2015-01-05,65.24,65.37,64.14,64.26,1364104
LB,2015-01-05,86.11,86.44,84.64,84.76,2560871
LEG,2015-01-05,41.85,42.01,41.51,41.68,980609
LEN,2015-01-05,43.3137,43.3958,42.7696,43.0882,2477510
LH,2015-01-05,112.4,113.95,111.6901,112.39,3031344
LKQ,2015-01-05,27.56,27.8,27.2,27.435,1029058
LLL,2015-01-05,126.23,127.29,124.02,124.13,662883
LLY,2015-01-05,69.73,70.09,69.15,69.37,4845547
LMT,2015-01-05,192.9,194.5,188.6,189.29,1506476
LNC,2015-01-05,56.77,57.05,55.29,55.65,2097826
LNT,2015-01-05,33.23,33.335,32.765,32.845,1835056
LOW,2015-01-05,67.19,67.38,65.89,66.08,7337721
LRCX,2015-01-05,79.27,79.39,78.22,78.48,1440829
LUK,2015-01-05,22.51,22.51,21.83,21.89,1788998
LUV,2015-01-05,42.83,42.9,41.45,41.64,7877714
LYB,2015-01-05,78.79,78.99,75.23,76.04,5461191
L,2015-01-05,41.39,41.5,40.61,40.74,820006
MAA,2015-01-05,75.86,76.34,75.43,75.86,549693
MAC,2015-01-05,83.98,85.23,83.84,84.56,881331
MAR,2015-01-05,77.64,77.74,75.32,75.62,2036204
MAS,2015-01-05,24.87,24.94,24.39,24.58,2948631
MAT,2015-01-05,30.39,30.59,30.11,30.46,3255740
MA,2015-01-05,85.29,85.3499,83.05,83.27,6441396
MCD,2015-01-05,93.3,93.68,92.22,92.23,6211872
MCHP,2015-01-05,44.66,44.78,43.84,43.87,1002025
MCK,2015-01-05,206.35,210.23,206.05,208.9,1261701
MCO,2015-01-05,95.05,95.73,93.63,94.01,928227
MDLZ,2015-01-05,36.71,36.7682,36.123,36.24,9621133
MDT,2015-01-05,71.5,71.84,71.09,71.58,11258672
MET,2015-01-05,53.42,53.63,51.88,52.11,6520211
MGM,2015-01-05,20.82,20.94,20.325,20.44,9182100
MHK,2015-01-05,153.5,154.675,152.4206,154.11,709965
MKC,2015-01-05,73.7,73.93,72.6,72.7,677451
MLM,2015-01-05,109.91,110.28,105.77,106.33,671629
MMC,2015-01-05,56.7,56.99,56.43,56.57,2526415
MMM,2015-01-05,163,163.64,160.08,160.36,3692901
MNST,2015-01-05,36.0566,36.6,36.0466,36.4766,3259218
MON,2015-01-05,118.84,119.32,116.7,117.31,3184778
MOS,2015-01-05,45.41,45.69,44.81,44.95,2067254
MO,2015-01-05,48.64,48.99,48.52,48.69,6900488
MPC,2015-01-05,45.425,45.65,43.9225,44.545,10492758
MRK,2015-01-05,58.21,58.48,57.57,58.04,15961191
MRO,2015-01-05,28.04,28.04,26.91,27.27,7905134
MSFT,2015-01-05,46.37,46.73,46.25,46.325,39673865
MSI,2015-01-05,66.24,66.475,64.96,65.06,1638285
MS,2015-01-05,38.46,38.59,37.175,37.5,12507930
MTB,2015-01-05,124.39,124.49,121.06,121.35,671218
MTD,2015-01-05,299.61,300.74,294.62,295.45,99456
MU,2015-01-05,34.71,34.74,33.75,33.775,23706638
MYL,2015-01-05,56.12,56.28,55.43,55.72,3002128
M,2015-01-05,64.73,65.44,64.67,65.13,5004617
NAVI,2015-01-05,21.67,21.78,21.04,21.1,1102299
NBL,2015-01-05,46.04,46.21,42.19,42.39,7058559
NCLH,2015-01-05,46.38,46.99,45.51,46.03,938653
NDAQ,2015-01-05,47.62,47.908,47.26,47.61,956080
NEE,2015-01-05,106.58,106.77,105.1901,105.56,2040334
NEM,2015-01-05,19.51,19.6,18.86,19.46,7508108
NFLX,2015-01-05,49.2585,49.2585,47.1472,47.3114,18165021
NFX,2015-01-05,25.94,26.13,24.53,24.9,4016121
NI,2015-01-05,42.34,42.58,41.8,41.95,2303861
NKE,2015-01-05,47.255,47.275,46.565,46.75,6889172
NLSN,2015-01-05,44.47,44.58,43.48,43.59,2156414
NOC,2015-01-05,145.45,146.47,142.45,143.37,5765577
NOV,2015-01-05,64.6,64.6,61.39,62.5,6708133
NRG,2015-01-05,27.9,27.9,26.24,26.45,4980185
NSC,2015-01-05,108.71,108.89,106.25,106.39,2801147
NTAP,2015-01-05,41.2,41.37,39.905,40.05,2802177
NTRS,2015-01-05,67.01,67.15,64.99,65.07,1421353
NUE,2015-01-05,48.51,48.55,46.9735,47.14,2794876
NVDA,2015-01-05,20.13,20.19,19.7,19.79,4948799
NWL,2015-01-05,37.73,37.745,37.26,37.42,1158380
NWSA,2015-01-05,15.45,15.545,15.08,15.12,4016885
NWS,2015-01-05,14.91,14.91,14.53,14.64,1018524
OKE,2015-01-05,49.25,49.28,46.97,47.06,2151241
OMC,2015-01-05,75.81,76.0297,74.3,74.57,1635546
ORCL,2015-01-05,44.16,44.25,43.58,43.59,18375801
ORLY,2015-01-05,191.51,192.38,188.54,188.72,971501
OXY,2015-01-05,79.38,79.38,76.91,77.66,6104730
O,2015-01-05,48.57,49.71,48.26,49.62,1816344
PAYX,2015-01-05,46.41,46.94,46.03,46.32,4600462
PBCT,2015-01-05,15.09,15.09,14.76,14.79,2714331
PCAR,2015-01-05,67.69,68.144,65.75,65.86,2729685
PCG,2015-01-05,53.95,54.45,53.64,54.24,6398845
PCLN,2015-01-05,1138.37,1138.37,1090.74,1097.58,1052212
PDCO,2015-01-05,48.46,48.85,48.22,48.36,592778
PEG,2015-01-05,41.49,41.8,40.64,40.88,3528212
PEP,2015-01-05,94.45,95.0499,93.72,93.73,6440954
PFE,2015-01-05,31.35,31.41,31.01,31.16,23516456
PFG,2015-01-05,51.18,51.26,49.7064,50.11,1524093
PGR,2015-01-05,26.86,26.91,26.63,26.74,3425597
PG,2015-01-05,90.23,91,89.85,90.01,8626143
PHM,2015-01-05,21.19,21.19,20.81,20.95,5094079
PH,2015-01-05,124.97,126.22,123.2,123.62,1631521
PKG,2015-01-05,77.79,78.1,76.895,77.57,591999
PKI,2015-01-05,43.78,43.9,43.04,43.05,1426802
PLD,2015-01-05,43.32,43.77,43.06,43.4,3034088
PM,2015-01-05,80.99,81.09,79.86,80.41,6213408
PNC,2015-01-05,90.21,90.6297,88.02,88.04,3416689
PNR,2015-01-05,66.26,66.26,63.75,63.96,1744291
PNW,2015-01-05,68.62,68.71,67.82,68.18,973682
PPG,2015-01-05,113.53,113.875,111.295,111.74,1931756
PPL,2015-01-05,36.14,36.32,35.27,35.52,5514405
PRGO,2015-01-05,165.06,166.71,164.29,164.91,726570
PRU,2015-01-05,89.7,89.7,86.73,87.25,2665361
PSA,2015-01-05,186.82,188.91,186.17,188.11,481883
PSX,2015-01-05,71.24,71.5897,67.14,67.92,5885961
PVH,2015-01-05,125.1,125.33,121.305,121.91,1167565
PWR,2015-01-05,28.18,28.18,27.45,27.55,2303119
PXD,2015-01-05,146.6,147.04,139.44,139.83,2266843
PX,2015-01-05,128.82,129.0587,126.11,126.52,1165654
QCOM,2015-01-05,73.71,74.5,73.63,73.93,12042759
QRVO,2015-01-05,71.23,71.3,67.06,67.63,4534786
RCL,2015-01-05,82.97,83.49,80.88,81.71,1850560
REGN,2015-01-05,414.26,419.4057,409.04,412.47,883074
REG,2015-01-05,64.64,65.81,64.33,65.54,762202
RE,2015-01-05,167.9,168.44,166.695,167.91,334214
RF,2015-01-05,10.46,10.5,10.1125,10.15,12598126
RHI,2015-01-05,57.45,57.61,56.31,56.67,905291
RHT,2015-01-05,68.65,68.7999,67.78,68.09,1410516
RJF,2015-01-05,56.74,56.74,55.29,55.54,722186
RL,2015-01-05,179.78,180.5,176.815,177.88,1765039
RMD,2015-01-05,57.04,57.44,56.85,57.06,689834
ROK,2015-01-05,109.66,109.93,107.08,107.31,1339297
ROP,2015-01-05,155.33,155.55,151.75,152.03,450031
ROST,2015-01-05,46.87,47.12,46.505,46.83,3053346
RRC,2015-01-05,54.58,54.92,51.95,51.96,3649623
RSG,2015-01-05,40.41,40.57,40.195,40.34,2240487
RTN,2015-01-05,108.16,109.18,105.68,106.62,2307733
SBAC,2015-01-05,110.81,110.9697,108.74,109.22,863810
SBUX,2015-01-05,40.07,40.335,39.745,39.94,11623796
SCG,2015-01-05,60.69,60.91,60.0397,60.25,1065883
SCHW,2015-01-05,29.97,30,29.13,29.21,5931367
SEE,2015-01-05,42.33,42.66,41.68,42.09,1826132
SHW,2015-01-05,260.15,262.49,259.78,261.66,722874
SIG,2015-01-05,129.49,131.88,127.9847,131.52,965357
SJM,2015-01-05,99.9,100.11,98.6,98.84,478447
SLB,2015-01-05,84.4,84.4,82.5936,83.35,10039424
SLG,2015-01-05,120.93,122.5,120.38,121.98,611536
SNA,2015-01-05,135.24,136.04,133.71,133.84,437332
SNI,2015-01-05,75.45,75.45,73.89,74.23,1212430
SNPS,2015-01-05,42.76,43.19,42.26,42.54,536262
SO,2015-01-05,49.38,49.49,48.905,49.16,7028681
SPGI,2015-01-05,87.85,88.2,86.91,87.09,2013553
SPG,2015-01-05,185.55,186.72,183.83,186.1,1266610
SRCL,2015-01-05,131.02,132.15,129.92,130.1,421779
SRE,2015-01-05,111.77,112.13,109.5,110.04,973028
STI,2015-01-05,41.52,41.6,40.02,40.24,4599327
STT,2015-01-05,77.82,78.24,76.78,77.05,3265100
STX,2015-01-05,65.86,66.5,65.19,65.67,2269690
STZ,2015-01-05,97.38,100.25,96.59,99.82,2422343
SWKS,2015-01-05,73.1,73.4,72.05,72.13,2924525
SWK,2015-01-05,95.23,95.45,93.74,93.97,1216347
SYF,2015-01-05,29.38,29.62,28.68,29.25,1593916
SYK,2015-01-05,90.82,93.71,90.82,92.54,1825503
SYMC,2015-01-05,25.56,25.77,25.19,25.23,4176985
SYY,2015-01-05,39.58,39.72,39.29,39.46,3087352
TAP,2015-01-05,73.39,74.22,73.275,73.41,1289207
TDG,2015-01-05,197.25,198.88,194.445,196.45,508326
TEL,2015-01-05,62.65,62.69,61.73,61.94,953437
TGT,2015-01-05,75.17,75.51,73.88,73.98,3779650
TIF,2015-01-05,103.77,104.62,102.98,103.75,1421261
TJX,2015-01-05,67.44,67.94,67.03,67.2,3177180
TMK,2015-01-05,53.74,53.865,53.035,53.19,503556
TMO,2015-01-05,127.31,129.14,126.15,126.36,2438118
TPR,2015-01-05,37.63,37.63,36.515,36.73,4521379
TRIP,2015-01-05,74.36,74.49,72.41,72.73,1994694
TROW,2015-01-05,85.05,85.396,83.49,83.79,1174151
TRV,2015-01-05,105.11,105.24,103.87,104.17,1728836
TSCO,2015-01-05,77.94,78.23,75.81,76.47,998899
TSN,2015-01-05,39.75,40.21,38.99,39.03,3809846
TSS,2015-01-05,34,34.0699,33.56,33.87,910594
TWX,2015-01-05,84.63,84.63,83.04,83.24,4617395
TXN,2015-01-05,53.19,53.49,52.6,52.645,5599324
TXT,2015-01-05,41.82,42.18,41.09,41.36,1284875
T,2015-01-05,33.87,33.92,33.52,33.55,30429132
UAA,2015-01-05,32.94,33.04,32.395,32.65,7154574
UAL,2015-01-05,66.87,67.35,65.5,66.15,5033887
UDR,2015-01-05,31.26,31.8,31.17,31.7,1784660
UHS,2015-01-05,110.42,111.15,107.76,108.7,803888
ULTA,2015-01-05,126.31,127.98,125.65,127.15,477609
UNH,2015-01-05,100.3,100.45,98.745,99.12,4684055
UNM,2015-01-05,34.39,34.54,33.49,33.64,1373871
UNP,2015-01-05,118.31,118.31,114.47,114.6,4608447
UPS,2015-01-05,109.99,109.99,107.962,108.17,3522224
URI,2015-01-05,102.68,102.82,90.98,92.25,5608989
USB,2015-01-05,44.55,44.77,43.69,43.75,6568724
UTX,2015-01-05,114.55,115.46,112.84,113.12,4765317
VAR,2015-01-05,86.71,87.05,85.615,85.74,722465
VFC,2015-01-05,73.25,73.76,72.82,73.14,1961966
VIAB,2015-01-05,74.8,75.0825,73.11,73.3,3142907
VLO,2015-01-05,49.84,49.84,48.09,48.27,7732696
VMC,2015-01-05,66.29,66.39,64.815,65.13,897194
VNO,2015-01-05,118.75,120.1,118.62,119.67,729527
VRSK,2015-01-05,63.82,63.98,62.71,63.14,885799
VRSN,2015-01-05,56.67,56.98,55.9,56.24,875258
VRTX,2015-01-05,122.27,122.78,119.34,121.03,1684426
VTR,2015-01-05,72.68,73.9,72.46,73.68,2795428
VZ,2015-01-05,47.08,47.16,46.56,46.57,18964458
V,2015-01-05,65.8725,65.875,64.7163,64.7925,12751200
WAT,2015-01-05,113.62,114.3,112.91,113.02,341676
WBA,2015-01-05,75.08,75.9,74.27,74.5,4771744
WDC,2015-01-05,110.22,111.225,108.56,108.97,1667975
WEC,2015-01-05,53.19,53.43,52.35,52.54,1406330
WFC,2015-01-05,54.14,54.36,53.1,53.2,15000528
WHR,2015-01-05,191.33,192.3,188.5,189.03,733536
WMB,2015-01-05,44.54,44.84,43.25,43.43,8826753
WMT,2015-01-05,85.72,86.32,85.51,85.65,6978986
WM,2015-01-05,51.43,51.62,51.13,51.23,3859108
WU,2015-01-05,17.84,17.96,17.66,17.76,10365029
WYNN,2015-01-05,145.72,146.17,141.84,144.39,1704950
WYN,2015-01-05,84.97,85.22,83.55,83.85,868042
WY,2015-01-05,35.9,36.24,35.9,36.11,2385433
XEC,2015-01-05,104.81,104.81,99.23,100.69,1545180
XEL,2015-01-05,36.03,36.18,35.625,35.71,3107187
XLNX,2015-01-05,43.48,43.57,42.755,42.795,2611059
XL,2015-01-05,34.24,34.72,33.98,34.66,4405555
XOM,2015-01-05,92.1,92.4,89.5,90.29,18502381
XRAY,2015-01-05,51.94,52.15,51.29,51.57,1469774
XRX,2015-01-05,54.56,54.88,53.36,53.8,1758215
XYL,2015-01-05,37.34,37.42,35.665,35.71,1369903
YUM,2015-01-05,72.41,72.72,70.87,70.88,3176619
ZBH,2015-01-05,114.01,117.19,114.01,116.79,2163761
ZION,2015-01-05,28.23,28.23,27.17,27.23,5326879
ZTS,2015-01-05,43.25,43.63,42.97,43.05,3116681
AAL,2015-01-06,54.27,54.43,52.13,53.04,13772171
AAPL,2015-01-06,106.54,107.43,104.63,106.26,65797116
AAP,2015-01-06,156.56,157.29,153.9,156.36,872305
ABBV,2015-01-06,65.62,65.75,63.7,64.33,5488211
ABC,2015-01-06,90.14,91.42,89.52,90.18,1761559
ABT,2015-01-06,44.99,45.11,43.93,44.4,6589381
ACN,2015-01-06,87.5,87.77,86.01,86.71,2867550
ADBE,2015-01-06,71.95,72.1,69.88,70.53,2895356
ADI,2015-01-06,54.73,54.8,53.21,53.25,1708897
ADM,2015-01-06,50.46,50.49,48.94,49.23,4855680
ADP,2015-01-06,83.3,83.74,81.96,82.535,2569709
ADSK,2015-01-06,58.89,59.22,57.31,57.5,1941688
ADS,2015-01-06,282,283.04,273.11,277.82,483153
AEE,2015-01-06,45.64,46.32,44.93,45,2944084
AEP,2015-01-06,60.42,61.84,60.37,60.58,4170274
AES,2015-01-06,13.31,13.46,12.945,13.01,7171225
AET,2015-01-06,88.01,88.73,87.48,87.73,2980265
AFL,2015-01-06,59.41,59.55,58.791,58.95,2909468
AGN,2015-01-06,257.16,260.04,253,255.17,2773172
AIG,2015-01-06,54.74,54.87,53.74,54.22,15406358
AIV,2015-01-06,38.28,38.85,38.25,38.53,2104968
AIZ,2015-01-06,66.23,66.84,65.16,65.33,686003
AJG,2015-01-06,46.67,46.95,46.27,46.61,931729
AKAM,2015-01-06,62.19,62.19,60.1,60.67,1411606
ALB,2015-01-06,58.44,58.5,57.13,57.17,1625528
ALGN,2015-01-06,57.33,57.935,56.79,57.45,825658
ALK,2015-01-06,59.78,60.29,57.71,58.77,1511723
ALLE,2015-01-06,55,55.16,54.08,54.85,1341033
ALL,2015-01-06,69.03,69.61,68.45,68.68,2626848
ALXN,2015-01-06,183.66,186.46,177.2101,177.95,1411670
AMAT,2015-01-06,24.13,24.3,23.23,23.25,19686034
AMD,2015-01-06,2.65,2.66,2.55,2.63,13916645
AME,2015-01-06,51.04,51.12,49.66,50.06,1419267
AMGN,2015-01-06,158.78,158.88,152.33,152.9,5075771
AMG,2015-01-06,202.73,204.15,196.76,198.43,808345
AMP,2015-01-06,127.83,128.22,123.48,124.41,1307628
AMT,2015-01-06,98.3,98.92,97.93,97.97,2329516
AMZN,2015-01-06,302.24,303,292.38,295.29,3519034
ANDV,2015-01-06,72.63,73.23,70.63,71.81,3177244
ANSS,2015-01-06,81,81.14,78.7575,79.26,348251
ANTM,2015-01-06,125.02,126.94,124.27,124.94,2117001
AON,2015-01-06,93.97,94.93,92.64,92.86,1793977
AOS,2015-01-06,27.56,27.56,27.04,27.29,1124584
APA,2015-01-06,59.74,61.23,58.73,59.26,4555589
APC,2015-01-06,75.37,77.39,74.39,75.24,6806224
APD,2015-01-06,141.49,142.75,139.71,140.73,1188269
APH,2015-01-06,52.7,53.09,51.485,51.99,2082050
ARE,2015-01-06,90.65,91.56,90.25,91.33,1329215
ARNC,2015-01-06,45.06,46.11,44.55,45.21,6459009
ATVI,2015-01-06,19.88,19.97,19.355,19.48,6390568
AVB,2015-01-06,167.57,169.83,166.95,169.2,983549
AVGO,2015-01-06,98.95,99.08,95.18,96.25,2219434
AVY,2015-01-06,51.77,52.18,51.27,51.66,1517830
AWK,2015-01-06,53.26,53.89,52.92,53.25,1141800
AXP,2015-01-06,90.79,90.9,87.94,88.63,4808755
AYI,2015-01-06,136.52,136.89,133.21,134.81,304298
AZO,2015-01-06,610.77,612.34,599.81,607.82,391854
A,2015-01-06,39.81,40.02,39.02,39.18,2084562
BAC,2015-01-06,17.42,17.44,16.78,16.86,144912399
BAX,2015-01-06,71.72,72.04,70.91,71.11,3764259
BA,2015-01-06,129.05,129.62,126.18,127.53,4992814
BBT,2015-01-06,37.49,37.67,36.505,36.7,5312246
BBY,2015-01-06,37.65,37.98,36.64,37.45,6776689
BDX,2015-01-06,141.5,141.83,139.25,140.45,2315162
BEN,2015-01-06,53.92,53.94,52.19,52.6,3468087
BF.B,2015-01-06,44.01,44.345,43.475,43.645,1809970
BIIB,2015-01-06,339.98,346.64,334.4,334.65,1898150
BK,2015-01-06,39.45,39.47,37.87,38.28,7639870
BLK,2015-01-06,348.7,351.629,338.55,342.1,626376
BLL,2015-01-06,32.86,33.355,32.41,32.845,1984958
BMY,2015-01-06,58.87,59.5,58.11,58.48,6040892
BRK.B,2015-01-06,147.64,148.53,146.11,146.84,4116100
BSX,2015-01-06,13.8,13.89,13.495,13.7,18291706
BWA,2015-01-06,53.36,53.516,51.95,52.79,2119501
BXP,2015-01-06,132.91,135.24,132.73,135.02,1636602
CAG,2015-01-06,35.57,35.65,34.91,35.08,4071498
CAH,2015-01-06,80.33,80.78,78.41,79.19,2106390
CAT,2015-01-06,87.28,87.68,85.17,86.47,8664426
CA,2015-01-06,30.81,30.915,30.13,30.265,4377451
CBG,2015-01-06,34.04,34.16,33.385,33.66,1516066
CBOE,2015-01-06,65.75,66.21,65.38,66.06,1234542
CBS,2015-01-06,54.25,54.32,52.94,53.19,5231004
CB,2015-01-06,113.06,113.2,111.09,111.58,1768670
CCI,2015-01-06,79.26,79.92,78.57,78.85,4014364
CCL,2015-01-06,45.63,46.17,45.02,45.83,6222593
CDNS,2015-01-06,18.47,18.53,17.89,17.91,4301751
CELG,2015-01-06,112.49,113.5,109.46,110.51,5638477
CERN,2015-01-06,64.12,64.717,63.19,63.52,1166880
CFG,2015-01-06,24.17,24.22,23.7,23.91,2075044
CF,2015-01-06,56.004,57.304,55.93,56.536,5571385
CHD,2015-01-06,39.25,39.345,38.72,38.78,1400354
CHK,2015-01-06,18,18.73,17.77,17.99,15602159
CHRW,2015-01-06,71.9,71.95,69.23,69.68,3893890
CHTR,2015-01-06,160.9,161.83,155.855,156.31,1419632
CINF,2015-01-06,50.87,51.1,50.12,50.48,576062
CI,2015-01-06,101.77,102.56,100.86,101.46,2241410
CLX,2015-01-06,104.35,105.5,103.825,104.33,1528120
CL,2015-01-06,68.73,68.87,67.63,67.81,3441076
CMA,2015-01-06,44.67,44.84,43.12,43.3,3962311
CMCSA,2015-01-06,27.94,27.97,27.43,27.615,33973280
CME,2015-01-06,89,89.205,87.02,87.285,1583791
CMG,2015-01-06,666.79,672,653.77,664.38,609404
CMI,2015-01-06,141.885,143.62,139.7,142.25,2932681
CMS,2015-01-06,34.93,35.62,34.85,34.91,2582438
CNC,2015-01-06,52.955,53.79,51.895,52.25,2208642
CNP,2015-01-06,22.88,23.02,22.21,22.37,4766376
COF,2015-01-06,80.73,80.77,78.86,79.09,2932383
COG,2015-01-06,28.32,28.72,27.52,28.05,8000618
COL,2015-01-06,84.18,84.84,83.01,83.77,1007284
COO,2015-01-06,159.82,160.6,156.35,157.12,677012
COP,2015-01-06,65.29,66.6,62.88,62.93,18054690
COST,2015-01-06,140.61,142.94,139.85,141.85,3187950
COTY,2015-01-06,20.4,20.46,20.1,20.22,1880436
CPB,2015-01-06,43.45,43.63,42.9,43.04,2172269
CRM,2015-01-06,58.18,58.55,56.55,57.2,3182909
CSCO,2015-01-06,27.135,27.68,27.04,27.05,47297634
CSX,2015-01-06,34.34,34.51,33.34,33.49,14541315
CTAS,2015-01-06,77.49,77.7,75.9,76.87,1181042
CTL,2015-01-06,38.73,39.04,37.96,38.27,4186158
CTSH,2015-01-06,52.11,52.32,50.71,50.98,4192614
CTXS,2015-01-06,62.3,62.7,60.14,60.33,2098314
CVS,2015-01-06,94.63,95.3,93.68,94.23,5538674
CVX,2015-01-06,107.87,109.02,106.48,108.03,11591591
CXO,2015-01-06,94.83,97.02,93.17,94.18,2876145
C,2015-01-06,52.68,52.77,50.53,50.7,31989329
DAL,2015-01-06,48.55,48.74,46.25,47.22,12880447
DE,2015-01-06,86.27,87,84.89,85.73,3517161
DFS,2015-01-06,64.07,64.095,62.25,62.4,2944155
DGX,2015-01-06,67.22,67.74,66.09,66.27,2049137
DG,2015-01-06,70.48,70.91,69.15,69.43,3644076
DHI,2015-01-06,24.57,24.57,23.85,24.11,7431519
DHR,2015-01-06,85.13,85.34,83.575,84.29,2887661
DISCA,2015-01-06,33.08,33.13,31.93,31.98,3874813
DISCK,2015-01-06,32.13,32.21,31.03,31.12,2199910
DISH,2015-01-06,70.36,70.71,67.61,68.67,3232599
DIS,2015-01-06,92.57,93.191,91.157,91.89,6802381
DLR,2015-01-06,67.95,68.37,67.22,67.48,1232298
DLTR,2015-01-06,69.78,69.962,67.58,68.67,2696853
DOV,2015-01-06,69.71,69.84,68.34,69.14,2529259
DPS,2015-01-06,71.64,71.99,70.775,71.48,1556453
DRE,2015-01-06,20.5,20.75,20.435,20.69,3574324
DRI,2015-01-06,58.94,59.27,57.55,58.19,1513538
DTE,2015-01-06,86.45,87.82,85.96,86.03,1234169
DUK,2015-01-06,82.92,84.79,82.92,84.2,5291373
DVA,2015-01-06,74.89,75.11,73.43,73.62,1237639
DVN,2015-01-06,58.6,59.19,56.77,57.5,4685851
D,2015-01-06,76.79,77.94,76.03,76.16,3290012
EA,2015-01-06,46.87,47.33,45.42,45.96,4418865
EBAY,2015-01-06,55.8,55.8,54.69,55.02,9649307
ECL,2015-01-06,101.69,101.73,97.78,98.93,3396212
ED,2015-01-06,65.75,67.04,65.68,66.08,3203639
EFX,2015-01-06,80.52,80.97,79.62,80,634336
EIX,2015-01-06,65.1,66.73,65.03,65.6,2243071
EL,2015-01-06,74.68,74.83,73.81,73.99,1588333
EMN,2015-01-06,73.76,74.45,72.66,73.53,1497602
EMR,2015-01-06,60.74,60.86,59.73,60.42,5451839
EOG,2015-01-06,85.84,86.6,82.76,84.21,8150001
EQIX,2015-01-06,224.19,226.415,219.25,219.43,826602
EQR,2015-01-06,74.31,74.98,74.11,74.48,2043199
EQT,2015-01-06,73.23,74.22,72.09,72.54,2034645
ESRX,2015-01-06,84.25,85.21,83.04,83.28,3966822
ESS,2015-01-06,210.59,214.57,210.59,214.23,470381
ES,2015-01-06,53.39,54.19,53.06,53.29,2680800
ETFC,2015-01-06,23.17,23.27,22.26,22.59,3173888
ETN,2015-01-06,65.09,65.25,63.572,64.39,3246867
ETR,2015-01-06,87.11,88.75,86.83,86.89,1838006
EW,2015-01-06,63.485,64.41,62.705,63.51,1666980
EXC,2015-01-06,36.62,37.13,36.1701,36.22,7603966
EXPD,2015-01-06,43.02,43.36,42.41,42.55,1146072
EXPE,2015-01-06,84.72,85.78,83.31,84.17,2083808
EXR,2015-01-06,60.53,61.58,60.45,61.55,1663865
FAST,2015-01-06,46.68,46.7,45.2,45.79,1789498
FBHS,2015-01-06,44.39,44.53,42.75,43.19,1337884
FB,2015-01-06,77.23,77.59,75.365,76.15,27399288
FCX,2015-01-06,22.2,22.79,22.11,22.53,15756763
FDX,2015-01-06,172.42,173.32,169.58,169.79,2613704
FE,2015-01-06,38.32,38.7555,38.13,38.35,3678283
FFIV,2015-01-06,128,129.47,126.69,126.73,960594
FISV,2015-01-06,70.11,70.51,69.13,69.89,2873029
FIS,2015-01-06,61.39,61.73,60.36,61.25,1190042
FITB,2015-01-06,19.65,19.79,18.8,18.81,27930004
FLIR,2015-01-06,31.49,31.7212,30.47,30.65,821791
FLR,2015-01-06,58.53,58.6,57.12,58,2012985
FLS,2015-01-06,57.78,57.98,56.16,56.89,3802077
FL,2015-01-06,56.03,56.155,53.925,54.44,2715623
FMC,2015-01-06,55.84,56.95,55.57,56.08,1440861
FOXA,2015-01-06,37.12,37.23,36.435,36.62,7572166
FOX,2015-01-06,35.91,35.92,35.12,35.27,1925102
FRT,2015-01-06,138.27,139.55,137.78,139.38,563008
FTI,2015-01-06,44.42,45.35,43.32,43.77,2631474
F,2015-01-06,14.88,14.9,14.38,14.62,32981627
GD,2015-01-06,135.78,136.61,134.18,135.72,2772798
GE,2015-01-06,24.46,24.57,23.93,24.07,63759958
GGP,2015-01-06,28.85,29.32,28.84,29.15,3841472
GILD,2015-01-06,98.47,99.3399,96.09,97.65,22363845
GIS,2015-01-06,52.44,52.62,51.9,52.02,3036444
GLW,2015-01-06,21.89,22.77,21.89,22.3,7835628
GM,2015-01-06,34.41,35.22,34.095,34.85,17747573
GOOGL,2015-01-06,520.5,521.21,505.55,506.64,2731813
GOOG,2015-01-06,515,516.175,501.05,501.96,2891950
GPC,2015-01-06,100.91,104.11,100.25,101.5,2295557
GPN,2015-01-06,39.74,39.926,38.865,39.185,1719882
GPS,2015-01-06,42.13,42.53,41.22,41.59,4247227
GRMN,2015-01-06,51.05,51.25,50.08,50.51,2083009
GS,2015-01-06,188.3,188.659,183.93,184.53,3430666
GT,2015-01-06,28.14,28.17,27.366,27.78,5554535
GWW,2015-01-06,249.53,249.94,242.84,245.45,429283
HAL,2015-01-06,38.39,38.73,38.07,38.33,20456335
HAS,2015-01-06,55.39,55.58,54.395,54.41,908517
HBAN,2015-01-06,10.19,10.25,9.86,9.92,11543216
HBI,2015-01-06,26.98,27.02,26.275,26.535,3273008
HCA,2015-01-06,71.89,72.55,70.91,71.69,3050403
HCN,2015-01-06,77.68,79.41,75.31,79.01,2897737
HCP,2015-01-06,45.53,46.43,45.5,46.16,5033402
HD,2015-01-06,102.07,102.07,100.34,100.95,4913547
HES,2015-01-06,69.88,71.71,68.77,69.46,3652977
HIG,2015-01-06,40.86,40.99,40.06,40.24,3262140
HII,2015-01-06,111.74,115.04,111.01,114.28,438346
HOG,2015-01-06,64.76,64.76,62.78,63.73,1754393
HOLX,2015-01-06,26.2,26.39,25.66,25.745,1490300
HON,2015-01-06,98.3,99.49,97.53,98.09,4234040
HP,2015-01-06,64.99,66.29,62.47,63.66,2171153
HRB,2015-01-06,32.48,32.62,31.98,32.28,2129174
HRL,2015-01-06,25.465,25.565,25.09,25.16,2561540
HRS,2015-01-06,69.69,69.98,68.25,68.29,1023376
HSIC,2015-01-06,67.87,68.52,66.885,67.41,1537106
HST,2015-01-06,23.75,24.025,23.33,23.52,10223548
HSY,2015-01-06,103.35,104.3,102.9,103.32,1241159
HUM,2015-01-06,140.21,141.49,137.45,139.09,1771343
IBM,2015-01-06,159.67,159.96,155.17,156.07,6146712
ICE,2015-01-06,43.916,44.156,42.71,43.14,6892380
IDXX,2015-01-06,73.31,73.905,72.38,73.39,1301844
IFF,2015-01-06,99.79,100.43,97.59,98.15,421341
ILMN,2015-01-06,190.45,192.9,185.81,188.31,1139684
INCY,2015-01-06,73.23,74.83,69.05,71.49,2249174
INFO,2015-01-06,25.88,25.88,24.93,25.61,533187
INTC,2015-01-06,36.08,36.23,35.26,35.28,30847578
INTU,2015-01-06,90.81,91.2,87.61,88.06,2288407
IPG,2015-01-06,19.63,19.81,19,19.14,9900234
IP,2015-01-06,52.72,53.19,51.57,51.69,3864352
IQV,2015-01-06,58.63,58.63,56.46,57.07,965980
IRM,2015-01-06,39.33,39.9,39.03,39.51,1389265
IR,2015-01-06,62.22,62.36,60.36,60.86,2218717
ISRG,2015-01-06,174.4665,174.8098,171.4632,173.2632,847779
ITW,2015-01-06,92.68,92.816,90.43,91.07,2682699
IT,2015-01-06,81.92,82.58,81.07,81.35,351977
IVZ,2015-01-06,37.6,37.99,36.9,37.21,5081128
JBHT,2015-01-06,82.24,82.31,79.71,80.44,1234091
JCI,2015-01-06,44.89,44.9424,43.9476,44.4817,2111826
JEC,2015-01-06,42.99,43.02,41.72,42.25,1566873
JNJ,2015-01-06,104.34,104.99,102.94,103.28,7428022
JNPR,2015-01-06,22.19,22.22,21.735,21.89,4321959
JPM,2015-01-06,60.64,60.75,58.35,58.98,29074111
JWN,2015-01-06,77.46,78.03,76.32,76.79,1435586
KEY,2015-01-06,13.47,13.48,12.98,13.03,13236875
KIM,2015-01-06,25.84,26.02,25.71,25.84,4957917
KLAC,2015-01-06,68.56,68.81,66.51,66.69,1952179
KMB,2015-01-06,114.89,115.48,113.58,113.78,1757004
KMI,2015-01-06,41.25,41.55,40.22,40.83,20023006
KMX,2015-01-06,64.97,65.08,63.06,63.77,2366511
KORS,2015-01-06,69.27,69.54,65.12,66.87,16869074
KO,2015-01-06,42.41,42.94,42.24,42.46,16897487
KR,2015-01-06,31.64,31.71,31.19,31.54,10672408
KSS,2015-01-06,59.33,60.11,58.38,59.15,3533478
KSU,2015-01-06,115.31,115.61,111.69,112.71,1265450
K,2015-01-06,64.53,65.09,64.21,64.45,2200673
LB,2015-01-06,85.18,85.94,83.53,83.89,2385954
LEG,2015-01-06,41.82,42.05,41.36,41.81,1677760
LEN,2015-01-06,43.1961,43.1961,42.098,42.7255,3623690
LH,2015-01-06,112.33,112.5,108.7275,110.6,2850899
LKQ,2015-01-06,27.46,27.648,26.72,26.95,1093344
LLL,2015-01-06,124.17,125.27,122.44,123.64,574966
LLY,2015-01-06,69.92,70.91,69.2,69.72,5127426
LMT,2015-01-06,189.62,190.99,186.8,188.4,1206318
LNC,2015-01-06,55.55,55.64,53.695,53.87,3305389
LNT,2015-01-06,32.925,33.45,32.71,32.74,2481240
LOW,2015-01-06,66.53,66.8,65.36,66.23,5247443
LRCX,2015-01-06,78.56,78.73,76.4,77.17,2350490
LUK,2015-01-06,21.96,21.97,21.28,21.66,2343447
LUV,2015-01-06,41.9,42.05,39.67,40.46,10576750
LYB,2015-01-06,76.44,76.9,74.115,74.43,5074643
L,2015-01-06,40.67,40.8,39.8,40.02,1064374
MAA,2015-01-06,76.28,77.83,76.27,77.18,833742
MAC,2015-01-06,84.99,85.94,84.775,85.49,914757
MAR,2015-01-06,75.47,75.6,73.91,74.67,2561002
MAS,2015-01-06,24.62,24.8,24.21,24.55,3432516
MAT,2015-01-06,30.55,30.69,29.8,29.81,3938134
MA,2015-01-06,83.66,83.7799,81.8,83.09,7691693
MCD,2015-01-06,92.67,93.81,91.88,92.4,6484094
MCHP,2015-01-06,43.76,44.04,42.79,43.02,1412579
MCK,2015-01-06,209,212,206.83,208.42,1197404
MCO,2015-01-06,94.41,94.76,92.41,93.02,960525
MDLZ,2015-01-06,36.37,36.65,35.79,35.99,7669483
MDT,2015-01-06,72,72.47,70.87,71.22,12838806
MET,2015-01-06,52.2,52.25,50.28,50.53,12073937
MGM,2015-01-06,20.32,20.39,19.495,19.66,16832858
MHK,2015-01-06,154.58,155.31,151.15,152.74,605748
MKC,2015-01-06,72.97,73.21,72.05,72.37,1131353
MLM,2015-01-06,106.34,107.94,104.15,105.31,799928
MMC,2015-01-06,56.54,56.97,55.54,55.81,2226285
MMM,2015-01-06,160.82,161.3699,157.744,158.65,3537144
MNST,2015-01-06,36.4833,37.9966,36.4233,37.4266,5774334
MON,2015-01-06,117.5,118.1,115.92,116.25,4655823
MOS,2015-01-06,45.27,45.78,44.87,45.55,3291123
MO,2015-01-06,49,49.65,48.89,48.98,7239994
MPC,2015-01-06,44.565,45.165,43.61,44.105,5604532
MRK,2015-01-06,58.28,60.5,58.25,60.32,24287729
MRO,2015-01-06,27.13,27.87,26.47,26.86,11319995
MSFT,2015-01-06,46.38,46.749,45.54,45.65,36447854
MSI,2015-01-06,65,65.22,64.11,64.51,1739863
MS,2015-01-06,37.47,37.54,36.06,36.42,16507812
MTB,2015-01-06,121.53,121.65,117.92,118.63,889613
MTD,2015-01-06,295.12,297.7299,288.94,291.12,145193
MU,2015-01-06,34.1,34.23,32.63,32.87,40092019
MYL,2015-01-06,56.21,56.83,53.77,54.18,6610871
M,2015-01-06,65.41,65.75,64.06,64.89,4282897
NAVI,2015-01-06,21.17,21.325,20.715,20.9,1419926
NBL,2015-01-06,42.28,42.88,41.31,41.9,3831904
NCLH,2015-01-06,46.34,46.34,44.69,45.61,1061963
NDAQ,2015-01-06,47.76,47.975,47.16,47.58,1034698
NEE,2015-01-06,105.92,107.91,105.76,105.97,2656092
NEM,2015-01-06,19.65,20.66,19.62,20.27,13198107
NFLX,2015-01-06,47.3471,47.64,45.6614,46.5014,16037952
NFX,2015-01-06,24.67,25.13,23.83,24.6,3993140
NI,2015-01-06,41.94,42.45,41.23,41.46,2894856
NKE,2015-01-06,46.945,47.075,46.035,46.475,7576058
NLSN,2015-01-06,42.5,43.22,42.31,42.65,3367988
NOC,2015-01-06,143.46,146,141.58,144.16,3121249
NOV,2015-01-06,62.23,63,61.15,61.73,5654469
NRG,2015-01-06,26.55,26.66,25.86,26.11,4629874
NSC,2015-01-06,105.57,105.87,102.54,103,4236308
NTAP,2015-01-06,40.05,40.33,39.52,39.685,3367733
NTRS,2015-01-06,65.22,65.348,63.005,63.24,1524089
NUE,2015-01-06,47.2,47.25,45.82,46.46,3926898
NVDA,2015-01-06,19.82,19.84,19.17,19.19,4944121
NWL,2015-01-06,37.34,37.49,36.69,36.77,2335786
NWSA,2015-01-06,15.1,15.2,14.76,14.91,4337526
NWS,2015-01-06,14.65,14.67,14.32,14.47,1197103
OKE,2015-01-06,47.06,47.35,44.765,45.1,2960065
OMC,2015-01-06,74.72,74.81,73.18,74.08,2210220
ORCL,2015-01-06,44.06,44.18,42.99,43.14,19229461
ORLY,2015-01-06,189.73,189.92,186.57,188.08,898893
OXY,2015-01-06,77.07,78.23,76.06,77,6038092
O,2015-01-06,49.66,50.3801,49.55,50.27,1939975
PAYX,2015-01-06,46.31,46.63,45.75,45.99,3249074
PBCT,2015-01-06,14.79,14.82,14.44,14.55,3802013
PCAR,2015-01-06,66.11,66.63,64.83,65.95,4196491
PCG,2015-01-06,54.33,55.6,54.06,54.16,5959468
PCLN,2015-01-06,1103.41,1103.98,1072.5,1079.96,1082465
PDCO,2015-01-06,48.57,48.77,47.61,47.84,1435437
PEG,2015-01-06,41.02,41.94,40.9,40.93,4450217
PEP,2015-01-06,94.08,94.6199,92.94,93.02,6194995
PFE,2015-01-06,31.27,31.86,31.12,31.42,27958896
PFG,2015-01-06,50.21,50.47,48.96,49.4,1745324
PGR,2015-01-06,26.75,26.82,26.39,26.41,3639379
PG,2015-01-06,90.31,90.56,89.26,89.6,7791195
PHM,2015-01-06,21.05,21.06,20.589,20.7,6824675
PH,2015-01-06,123.59,124.54,121.19,121.81,1761091
PKG,2015-01-06,77.56,77.96,76.287,76.86,829987
PKI,2015-01-06,41.76,42.98,41.7,42.66,1226166
PLD,2015-01-06,43.6,43.94,43.47,43.55,3641419
PM,2015-01-06,80.96,82.045,80.6,81.1,10011488
PNC,2015-01-06,88.35,89.32,85.38,85.76,4422103
PNR,2015-01-06,64.22,64.71,62.68,63.41,1962961
PNW,2015-01-06,68.2,69.92,68.12,68.41,2072815
PPG,2015-01-06,112.355,112.65,109.905,111.465,1710598
PPL,2015-01-06,35.46,35.92,35.28,35.51,5248050
PRGO,2015-01-06,164.38,166.35,161.97,164.6,878482
PRU,2015-01-06,87.01,87.28,84.69,85.44,3957499
PSA,2015-01-06,189.79,191.8,189.19,191.32,642780
PSX,2015-01-06,67.66,68.76,66.02,66.02,5795753
PVH,2015-01-06,119.56,119.8,114.74,116.98,2785325
PWR,2015-01-06,27.53,27.85,27.04,27.21,3381769
PXD,2015-01-06,139.48,142.445,137.52,139.46,2171521
PX,2015-01-06,126.2,127.02,124.82,124.9,1355023
QCOM,2015-01-06,73.86,74.61,72.74,72.88,11093997
QRVO,2015-01-06,67.93,67.9899,63.02,64.67,3749900
RCL,2015-01-06,81.48,82.834,80.21,81.95,2600530
REGN,2015-01-06,414.39,420.75,396.55,396.89,1262388
REG,2015-01-06,65.79,66.44,65.47,66.01,771521
RE,2015-01-06,168.32,169.46,167.7,168.97,396061
RF,2015-01-06,10.11,10.12,9.77,9.81,22149386
RHI,2015-01-06,56.88,57.15,55.6,56.33,825714
RHT,2015-01-06,68.54,69.314,66.67,67.5,2679878
RJF,2015-01-06,55.51,55.52,53.72,54.08,456916
RL,2015-01-06,178.04,178.494,173.25,174.41,1490128
RMD,2015-01-06,56.94,57.27,56.45,56.65,1594226
ROK,2015-01-06,107.25,107.77,104.89,106.08,1063535
ROP,2015-01-06,152.15,152.37,148.655,149.91,425484
ROST,2015-01-06,46.935,47.535,46.44,46.9175,3522932
RRC,2015-01-06,51.77,52.9,49.6,50.59,4041013
RSG,2015-01-06,40.35,40.66,40.1,40.48,2525505
RTN,2015-01-06,106.69,107.72,105.01,106.24,2229798
SBAC,2015-01-06,109.46,110.21,108.65,108.65,1704920
SBUX,2015-01-06,40.17,40.195,39.28,39.615,7664340
SCG,2015-01-06,60.45,61.44,60.31,60.53,1461100
SCHW,2015-01-06,29.21,29.28,27.915,28.14,9825026
SEE,2015-01-06,42.37,42.58,41.63,42.31,3261689
SHW,2015-01-06,261.06,264.44,259.11,260.87,710957
SIG,2015-01-06,131.54,132.03,125.9,128.43,1010265
SJM,2015-01-06,99,99.27,97.28,98.05,675764
SLB,2015-01-06,82.94,83.36,80.66,81.72,9758355
SLG,2015-01-06,121.98,123.5,121.88,122.92,664652
SNA,2015-01-06,133.84,134.57,131.77,133.43,442504
SNI,2015-01-06,74.09,74.86,72.72,72.75,902970
SNPS,2015-01-06,42.71,42.85,41.77,42.16,626244
SO,2015-01-06,49.2,50.18,49.18,49.75,9363079
SPGI,2015-01-06,87.18,87.41,85.06,85.83,2286170
SPG,2015-01-06,187.19,192.28,186.9,191.28,2915633
SRCL,2015-01-06,130.36,131.94,129.975,130.5,522154
SRE,2015-01-06,110.1,111.79,108.92,109.01,1183410
STI,2015-01-06,40.21,40.38,38.79,39.08,5298674
STT,2015-01-06,76.8,76.96,74.52,74.85,3254766
STX,2015-01-06,65.9,65.91,63.61,63.86,3425771
STZ,2015-01-06,102.21,105.35,99.22,100.46,3282471
SWKS,2015-01-06,72.2,72.55,68.71,69.83,4755862
SWK,2015-01-06,93.97,94.38,92.24,93.03,1182984
SYF,2015-01-06,29.4,29.43,28.45,28.85,2198339
SYK,2015-01-06,92.72,93.45,91.57,92.41,1854966
SYMC,2015-01-06,25.45,25.45,24.77,24.84,5315828
SYY,2015-01-06,39.66,39.88,39.07,39.25,3045645
TAP,2015-01-06,73.91,74.36,72.4,73.06,1358824
TDG,2015-01-06,196.41,197.77,194.3,196.95,448103
TEL,2015-01-06,61.94,62.045,60.54,61.19,1454280
TGT,2015-01-06,74.3,74.69,72.74,73.97,4666869
TIF,2015-01-06,103.77,103.79,100.77,102.17,1080897
TJX,2015-01-06,67.5,68.32,66.3,66.87,3073133
TMK,2015-01-06,53.11,53.17,52.36,52.47,669221
TMO,2015-01-06,126.36,128.19,124.54,125.18,2526156
TPR,2015-01-06,36.97,37.1,36,36.3,6238933
TRIP,2015-01-06,72.67,73,68.84,70.01,2762999
TROW,2015-01-06,84.39,84.688,81.72,82.31,2012707
TRV,2015-01-06,104.07,104.69,103.04,103.24,2352040
TSCO,2015-01-06,76.29,76.92,74.54,75.3,1348066
TSN,2015-01-06,38.96,39.695,38.89,39.26,4564679
TSS,2015-01-06,33.95,34,33.06,33.34,769179
TWX,2015-01-06,83.24,83.8,81.88,82.3,4526541
TXN,2015-01-06,52.89,53.02,51.72,51.78,5468393
TXT,2015-01-06,41.52,42.05,40.97,41.18,2530547
T,2015-01-06,33.77,33.8053,33.35,33.6,29595825
UAA,2015-01-06,33.43,33.485,32.0596,32.11,7750666
UAL,2015-01-06,66.63,67,63.11,64.58,6052191
UDR,2015-01-06,31.82,32.125,31.6,31.88,2513872
UHS,2015-01-06,108.53,110.04,108.06,108.74,1030435
ULTA,2015-01-06,127.05,128.79,124.7,126.95,758152
UNH,2015-01-06,99.83,100.14,98.46,98.92,3468294
UNM,2015-01-06,33.58,33.66,32.83,32.92,2418843
UNP,2015-01-06,114.28,114.29,111.6601,112.23,6323925
UPS,2015-01-06,108.165,108.87,106.52,107.46,3814551
URI,2015-01-06,92.65,92.84,86.28,89.39,6799430
USB,2015-01-06,43.9,44,42.875,43.17,8529685
UTX,2015-01-06,112.27,113.04,110.23,111.52,5772347
VAR,2015-01-06,85.73,86.08,84.38,84.86,591687
VFC,2015-01-06,73.14,73.76,72.23,72.71,1992935
VIAB,2015-01-06,73.46,73.46,71.68,71.85,3568991
VLO,2015-01-06,48.22,48.95,47.29,47.68,8586789
VMC,2015-01-06,65.02,66.13,64.28,64.98,691594
VNO,2015-01-06,119.85,121.15,119.7,120.64,1180919
VRSK,2015-01-06,63.05,63.74,62.82,62.92,755307
VRSN,2015-01-06,56.17,56.39,54.76,55.18,1289320
VRTX,2015-01-06,121.31,122.58,116.8,117.36,2289743
VTR,2015-01-06,73.97,75.66,73.97,75.32,4307246
VZ,2015-01-06,46.79,47.38,46.465,47.04,22950060
V,2015-01-06,64.9475,65.195,63.7137,64.375,11070492
WAT,2015-01-06,112.95,113.81,111.77,112.53,396926
WBA,2015-01-06,75.97,76,73.94,74.69,4882715
WDC,2015-01-06,108.39,109.34,106.13,106.54,2022892
WEC,2015-01-06,52.7,53.79,52.57,52.68,2181081
WFC,2015-01-06,53.35,53.47,51.85,52.09,20211187
WHR,2015-01-06,190.01,190.5,186.14,187.47,826781
WMB,2015-01-06,43.28,43.61,42.2048,42.84,8068089
WMT,2015-01-06,85.98,86.75,85.79,86.31,8205145
WM,2015-01-06,51.27,51.64,50.86,51.27,3013167
WU,2015-01-06,17.73,17.94,17.555,17.73,10353358
WYNN,2015-01-06,143.5,144.34,139.26,141.31,1985276
WYN,2015-01-06,84.06,84.11,82.21,82.85,1507310
WY,2015-01-06,36.21,36.495,35.98,36.07,3405886
XEC,2015-01-06,100.06,101.76,97.955,98.92,1575663
XEL,2015-01-06,35.86,36.5,35.7325,35.9,4749648
XLNX,2015-01-06,42.83,42.92,41.97,42.18,3430462
XL,2015-01-06,34.65,35.02,34.53,34.83,6466035
XOM,2015-01-06,90.24,91.41,89.02,89.81,16670713
XRAY,2015-01-06,51.59,52.1,50.92,50.93,1988397
XRX,2015-01-06,53.88,53.96,52.32,53.08,1792572
XYL,2015-01-06,35.7,35.92,35.11,35.5,1336249
YUM,2015-01-06,71.36,71.4,69.38,70.01,3597727
ZBH,2015-01-06,117.16,117.23,115.13,115.8,1782098
ZION,2015-01-06,27.2,27.33,25.975,26.19,9096223
ZTS,2015-01-06,43.15,43.36,42.295,42.63,3987015
AAL,2015-01-07,53.38,53.65,52.12,53.01,10069816
AAPL,2015-01-07,107.2,108.2,106.695,107.75,40105934
AAP,2015-01-07,157.61,160.61,157.06,159.72,1326774
ABBV,2015-01-07,64.57,67.05,64.48,66.93,8283283
ABC,2015-01-07,90.98,92.4,90.43,91.98,1608941
ABT,2015-01-07,44.73,44.94,44.38,44.76,4609541
ACN,2015-01-07,87.16,88.75,87.16,88.53,2865541
ADBE,2015-01-07,70.77,71.29,70.42,71.11,2378276
ADI,2015-01-07,53.49,54.13,53.03,53.81,1722997
ADM,2015-01-07,49.7,50.26,49.62,49.97,2849479
ADP,2015-01-07,82.22,83.32,81.8,83.26,2078972
ADSK,2015-01-07,57.78,58.5199,57.1,57.38,1218693
ADS,2015-01-07,280.59,281.765,278.4,279.95,302084
AEE,2015-01-07,45.24,45.56,44.82,45.35,2893485
AEP,2015-01-07,60.71,61.88,60.36,61.44,2798762
AES,2015-01-07,13.11,13.13,12.925,13.03,4931998
AET,2015-01-07,88.42,89.55,88.26,89.49,2148481
AFL,2015-01-07,59.45,59.957,59.09,59.32,1826995
AGN,2015-01-07,256.99,267.97,256.11,265.23,4392008
AIG,2015-01-07,54.73,54.73,54.17,54.48,8761961
AIV,2015-01-07,38.45,39.08,38.3,38.92,1185058
AIZ,2015-01-07,65.7,66.15,65.2,65.59,576654
AJG,2015-01-07,46.87,47.12,46.48,47.06,643674
AKAM,2015-01-07,60.86,60.96,59.93,60.16,1848677
ALB,2015-01-07,57.98,57.98,56.745,56.94,953934
ALGN,2015-01-07,57.97,59.75,57.45,59.57,1053500
ALK,2015-01-07,59.06,60,58.81,59.67,1039867
ALLE,2015-01-07,55.09,56,54.81,55.6,720849
ALL,2015-01-07,69.4,69.85,68.82,69.81,2090185
ALXN,2015-01-07,181.26,188.61,180.01,187.93,1643926
AMAT,2015-01-07,23.37,23.54,23.09,23.465,15710318
AMD,2015-01-07,2.63,2.65,2.54,2.58,12377554
AME,2015-01-07,50.49,50.62,50.04,50.21,1207080
AMGN,2015-01-07,154.09,158.58,153.01,158.24,3502412
AMG,2015-01-07,201.14,205.41,200.91,203.3,436116
AMP,2015-01-07,125.75,127.04,124.81,126.62,1271145
AMT,2015-01-07,98.56,99.34,98.05,99,1855173
AMZN,2015-01-07,297.5,301.28,295.33,298.42,2640349
ANDV,2015-01-07,72.67,73.88,70.5,70.61,3654630
ANSS,2015-01-07,79.92,80.9,78.96,79.71,233653
ANTM,2015-01-07,125.14,127.9,125.14,125.56,1578468
AON,2015-01-07,92.71,93.98,92.3001,93.92,1190289
AOS,2015-01-07,27.435,27.675,27.27,27.49,977578
APA,2015-01-07,60.31,60.42,57.91,58.6,4612123
APC,2015-01-07,76.59,78.17,75.73,76.44,6262188
APD,2015-01-07,141.83,142.65,140.73,142.25,677102
APH,2015-01-07,52.5,52.91,52.15,52.88,811280
ARE,2015-01-07,91.55,92.57,90.69,92.57,543401
ARNC,2015-01-07,45.84,46.71,45.63,46.38,5316825
ATVI,2015-01-07,19.59,19.7399,18.86,19.055,16560318
AVB,2015-01-07,170.38,171.51,169,171.16,815826
AVGO,2015-01-07,97.05,99.39,96.53,98.85,3090685
AVY,2015-01-07,52.11,52.23,51.85,52.17,813056
AWK,2015-01-07,53.63,54.2,53.46,53.93,528267
AXP,2015-01-07,91.01,91.01,89.53,90.3,5665151
AYI,2015-01-07,136.47,137.48,135.3,137.2,416980
AZO,2015-01-07,616,616,605.59,607.24,388517
A,2015-01-07,39.52,39.81,39.29,39.7,3359660
BAC,2015-01-07,17.14,17.18,16.87,16.94,104603795
BAX,2015-01-07,71.71,71.85,70.905,71.45,3294739
BA,2015-01-07,128.74,129.97,128.72,129.51,3573197
BBT,2015-01-07,37.28,37.32,36.715,37.19,4953244
BBY,2015-01-07,37.98,38.84,37.98,38.53,5432920
BDX,2015-01-07,140.92,143.97,140.92,143.74,1376918
BEN,2015-01-07,52.58,53.41,52.58,53.29,1853174
BF.B,2015-01-07,43.89,44.58,43.53,44.39,1003086
BIIB,2015-01-07,338.09,354,338.045,353.24,2484299
BK,2015-01-07,38.69,39.1,38.44,39.07,7113886
BLK,2015-01-07,345.15,349.98,344.26,349.34,388392
BLL,2015-01-07,32.925,33.2,32.75,33.135,1341130
BMY,2015-01-07,59.15,59.54,58.82,59.24,6278438
BRK.B,2015-01-07,147.94,149.14,147.65,148.88,4159100
BSX,2015-01-07,13.76,14.07,13.75,14.03,17244214
BWA,2015-01-07,53.06,54.04,52.99,54.03,1300340
BXP,2015-01-07,135.44,137.04,134.33,136.53,999297
CAG,2015-01-07,35.26,35.95,35.25,35.91,2431289
CAH,2015-01-07,80.05,82.13,79.52,82.03,2024480
CAT,2015-01-07,87.37,88.14,86.42,87.81,6511130
CA,2015-01-07,30.34,30.78,30.24,30.62,3987771
CBG,2015-01-07,33.89,34.07,33.66,34.01,1250670
CBOE,2015-01-07,66.09,67.29,65.59,67.18,520190
CBS,2015-01-07,53.6,53.84,52.99,53.11,5394661
CB,2015-01-07,112.6,113.27,111.86,113.17,1570279
CCI,2015-01-07,79.35,80.67,79.07,80.5,4292615
CCL,2015-01-07,45.89,46.285,45.74,46,7102639
CDNS,2015-01-07,18.04,18.445,17.88,18.42,2912665
CELG,2015-01-07,111.52,114.91,111.3,114.55,4506671
CERN,2015-01-07,63.83,64.36,63.19,64.19,976746
CFG,2015-01-07,23.99,24.13,23.79,24,1160199
CF,2015-01-07,56.954,58.544,56.954,58.148,6901425
CHD,2015-01-07,39,39.23,38.695,39.215,1085264
CHK,2015-01-07,18.19,18.3,17.77,17.93,9675318
CHRW,2015-01-07,69.83,70.32,69.23,69.71,2067860
CHTR,2015-01-07,157.22,160.11,155.5,156.79,1122654
CINF,2015-01-07,50.79,51.19,50.47,51.17,490893
CI,2015-01-07,103.72,104.51,103.1,103.84,1781722
CLX,2015-01-07,104.47,106.54,104.34,106.12,1226488
CL,2015-01-07,68.13,68.44,67.735,68.35,2907981
CMA,2015-01-07,43.8,43.94,43.09,43.72,2066816
CMCSA,2015-01-07,27.735,27.825,27.385,27.59,22123834
CME,2015-01-07,87,88.34,86.65,88.3,1908814
CMG,2015-01-07,668.4,694.85,668.4,694.26,685553
CMI,2015-01-07,143.65,144.02,140.86,142.93,1698233
CMS,2015-01-07,34.99,35.725,34.79,35.48,2156729
CNC,2015-01-07,52.93,53.375,52.425,52.535,1174482
CNP,2015-01-07,22.54,22.87,22.38,22.66,5264500
COF,2015-01-07,80.16,80.46,79.71,79.99,2434464
COG,2015-01-07,28.49,28.59,27.91,28.29,5403943
COL,2015-01-07,84.36,85.14,84.26,84.92,1450177
COO,2015-01-07,158.54,162.395,158.27,162.22,470646
COP,2015-01-07,64.01,64.23,62.85,63.35,12350537
COST,2015-01-07,142.6,144.43,142.36,144.32,2171551
COTY,2015-01-07,20.27,20.47,20.15,20.29,1191318
CPB,2015-01-07,43.82,45.26,43.6,44.94,3329905
CRM,2015-01-07,57.79,57.95,56.6,56.93,4284339
CSCO,2015-01-07,27.14,27.4,26.98,27.3,27570801
CSX,2015-01-07,33.78,34.2,33.3,33.93,9713337
CTAS,2015-01-07,77.64,77.65,76.31,76.465,837829
CTL,2015-01-07,38.56,38.68,37.915,38.47,3642759
CTSH,2015-01-07,51.21,52.6844,51.21,52.65,4411350
CTXS,2015-01-07,60.58,61.7297,60.43,61.23,1291764
CVS,2015-01-07,94.91,95.98,94.6203,95.93,5792708
CVX,2015-01-07,109.25,109.725,107.51,107.94,10353817
CXO,2015-01-07,95.09,96.68,91.26,91.99,1694151
C,2015-01-07,51.51,51.55,50.615,51.17,27890770
DAL,2015-01-07,47.48,47.59,46.51,46.97,10516211
DE,2015-01-07,85.9,85.92,84.74,85.36,3055949
DFS,2015-01-07,62.89,63.67,62.78,63.33,2382522
DGX,2015-01-07,66.83,67.15,66.2288,67.11,1224916
DG,2015-01-07,70.02,70.61,69.6,70.27,4239081
DHI,2015-01-07,24.36,25.72,24.3,25.35,11395172
DHR,2015-01-07,85.07,85.36,84.57,84.8,3306959
DISCA,2015-01-07,32.27,32.27,31.465,32.21,4011683
DISCK,2015-01-07,31.3,31.37,30.67,31.32,2300660
DISH,2015-01-07,69.02,69.98,68.06,68.46,1863614
DIS,2015-01-07,92.72,93.15,92.1,92.83,6589494
DLR,2015-01-07,67.87,68.1,67.12,68.02,854663
DLTR,2015-01-07,69.18,70.92,68.83,70.83,2756264
DOV,2015-01-07,70,70.32,68.9,69.71,2417990
DPS,2015-01-07,71.92,72.75,71.76,72.52,1163558
DRE,2015-01-07,20.8,21.12,20.705,21.11,2400839
DRI,2015-01-07,58.03,60.24,57.63,60.19,2694378
DTE,2015-01-07,86.31,87.38,85.69,87.05,932948
DUK,2015-01-07,84.26,84.89,83.72,84.47,2583493
DVA,2015-01-07,73.87,74.72,73.82,74.29,1155752
DVN,2015-01-07,58.09,58.94,57.38,57.77,4208724
D,2015-01-07,76.37,77.01,75.72,76.47,2908205
EA,2015-01-07,46.27,47.03,46.1,46.81,4849402
EBAY,2015-01-07,55.18,55.48,54.44,54.925,9251549
ECL,2015-01-07,99.94,100.64,99.08,100.38,2315516
ED,2015-01-07,66.27,67.34,65.74,67.06,2173522
EFX,2015-01-07,80.46,81.48,80.17,81.35,385791
EIX,2015-01-07,65.66,67.34,65.5,66.7,2385610
EL,2015-01-07,74.4,74.63,73.91,74.33,1586647
EMN,2015-01-07,74.18,74.22,72.83,73.06,1670246
EMR,2015-01-07,61,61.02,60.07,60.29,5283510
EOG,2015-01-07,85.18,85.73,82.72,83.68,5950338
EQIX,2015-01-07,220.72,221.545,219.11,220.15,482276
EQR,2015-01-07,74.78,75.82,74.56,75.58,1719631
EQT,2015-01-07,73.38,73.95,72.08,72.64,1364944
ESRX,2015-01-07,83.61,85.08,83.55,84.56,3442039
ESS,2015-01-07,214.22,217.69,213.53,217.46,620575
ES,2015-01-07,53.7,54.35,53.31,54.07,1463200
ETFC,2015-01-07,22.8,22.97,22.59,22.95,2111276
ETN,2015-01-07,65.31,65.57,64.35,64.58,3121006
ETR,2015-01-07,87.02,88.3062,86.67,87.77,1094190
EW,2015-01-07,64.1,65.245,63.635,65,1550780
EXC,2015-01-07,36.34,36.55,36.08,36.27,7522080
EXPD,2015-01-07,42.68,42.7,42.17,42.56,989536
EXPE,2015-01-07,85.01,85.63,83.81,84.17,1663584
EXR,2015-01-07,61.93,62.75,61.2001,62.44,1218186
FAST,2015-01-07,45.74,46.0083,45.13,45.49,2146923
FBHS,2015-01-07,43.49,44.02,43.23,43.81,882755
FB,2015-01-07,76.76,77.36,75.82,76.15,22045333
FCX,2015-01-07,22.8,22.9,22.39,22.86,11749699
FDX,2015-01-07,171.97,172.34,170.05,171.04,1835878
FE,2015-01-07,38.42,38.945,38.19,38.67,2374402
FFIV,2015-01-07,127.55,129.43,127.26,128.35,666040
FISV,2015-01-07,70.28,70.86,69.74,70.84,1118516
FIS,2015-01-07,61.8,62.3,61.36,62.26,925175
FITB,2015-01-07,19.1,19.13,18.81,19.02,12862197
FLIR,2015-01-07,30.92,30.9796,30.66,30.9,857499
FLR,2015-01-07,58.5,58.83,57.49,57.86,1486382
FLS,2015-01-07,57.58,57.58,56.31,56.72,1533883
FL,2015-01-07,55.05,57.27,55.03,56.92,3255544
FMC,2015-01-07,56.45,56.73,55.98,56.5,739663
FOXA,2015-01-07,36.74,36.79,34.99,35.315,27172689
FOX,2015-01-07,35.37,35.39,33.75,33.96,7584112
FRT,2015-01-07,139.82,142.49,138.16,142.3,347528
FTI,2015-01-07,44.26,44.53,41.61,42.28,4569369
F,2015-01-07,14.78,15.09,14.77,15.04,26065329
GD,2015-01-07,135.79,136.67,134.97,135.2,2067425
GE,2015-01-07,24.21,24.39,23.98,24.08,43642472
GGP,2015-01-07,29.32,29.985,29.12,29.81,3503587
GILD,2015-01-07,99.31,99.9,98.44,99.48,16373670
GIS,2015-01-07,52.45,53.26,52.37,53.12,3204177
GLW,2015-01-07,22.48,22.77,22.345,22.62,5839899
GM,2015-01-07,35.23,35.95,35.04,35.84,19319169
GOOGL,2015-01-07,510.95,511.49,503.65,505.15,2345875
GOOG,2015-01-07,507,507.244,499.65,501.1,2059366
GPC,2015-01-07,102.5,103.2697,102.11,103.05,1083828
GPN,2015-01-07,39.405,39.7,39.06,39.645,1795584
GPS,2015-01-07,42.28,43.64,41.91,43.6,5200091
GRMN,2015-01-07,51.36,51.98,51.34,51.45,1750054
GS,2015-01-07,186.85,187.99,185.77,187.28,1896784
GT,2015-01-07,28.13,28.4,27.965,28.13,3515694
GWW,2015-01-07,246,247.065,243.11,245.67,339546
HAL,2015-01-07,38.74,39.4,38.55,39.36,17556347
HAS,2015-01-07,54.64,55.03,53.42,54.67,1899480
HBAN,2015-01-07,10.03,10.14,9.935,10.05,13178323
HBI,2015-01-07,26.7,27.485,26.7,27.4575,2322284
HCA,2015-01-07,72.48,73.45,72.134,72.99,2023456
HCN,2015-01-07,79.03,80.05,78.61,79.74,2736686
HCP,2015-01-07,46.4,47.32,46.1,47.14,3902540
HD,2015-01-07,102.29,104.47,101.995,104.41,5090980
HES,2015-01-07,70.3,71.11,68.94,69.3,2309647
HIG,2015-01-07,40.58,40.77,40.23,40.62,2705527
HII,2015-01-07,115.06,116.18,113.09,114.08,381675
HOG,2015-01-07,64.3,64.78,63.86,64.78,1013640
HOLX,2015-01-07,25.74,26.41,25.6,26.4,2059521
HON,2015-01-07,99.07,99.85,98.49,98.8,2610530
HP,2015-01-07,62.41,62.84,58.4001,59.46,5164995
HRB,2015-01-07,32.53,32.735,32.12,32.56,2415303
HRL,2015-01-07,25.345,25.68,25.345,25.57,2520872
HRS,2015-01-07,68.55,68.84,67.86,68.47,724834
HSIC,2015-01-07,68,69.42,67.385,69.275,924164
HST,2015-01-07,23.45,23.8,23.27,23.65,6558526
HSY,2015-01-07,104.2,105.49,103.83,105.14,1020638
HUM,2015-01-07,139.73,142.24,139.73,141.73,877400
IBM,2015-01-07,157.2,157.2,154.03,155.05,4701839
ICE,2015-01-07,43.294,43.79,42.762,43.75,14758775
IDXX,2015-01-07,73.94,74.9,73.195,74.87,572880
IFF,2015-01-07,98.75,99.23,97.94,99.12,516650
ILMN,2015-01-07,189.18,197,188.13,194.92,2363106
INCY,2015-01-07,72.48,74.7,71.99,74.45,1009096
INFO,2015-01-07,25.8,26.66,25.475,26.48,457065
INTC,2015-01-07,35.64,36.07,35.27,36.02,27725167
INTU,2015-01-07,87.97,89.04,87.87,88.67,1657627
IPG,2015-01-07,19.3,19.64,19.1,19.64,3536014
IP,2015-01-07,51.85,51.91,51.35,51.6,3723022
IQV,2015-01-07,57.82,58.2,57.5,57.77,737682
IRM,2015-01-07,39.79,39.9575,39.42,39.57,1701981
IR,2015-01-07,61.51,61.78,61.02,61.19,1715164
ISRG,2015-01-07,174.5932,177.6332,173.7332,174.2132,1131645
ITW,2015-01-07,91.84,92.45,91.38,92.06,1696518
IT,2015-01-07,81.71,82.7,81.38,82.6,222918
IVZ,2015-01-07,37.66,37.96,37.41,37.7,2547614
JBHT,2015-01-07,81,81.07,79.83,80.31,760584
JCI,2015-01-07,44.7749,45.2146,44.6806,45.1937,2606575
JEC,2015-01-07,42.56,42.895,41.53,41.69,1540655
JNJ,2015-01-07,103.91,105.83,103.81,105.56,7931714
JNPR,2015-01-07,22.01,22.715,21.92,22.38,9811331
JPM,2015-01-07,59.89,59.89,58.665,59.07,23843244
JWN,2015-01-07,78.09,79.64,77.72,79.42,1720436
KEY,2015-01-07,13.18,13.28,13.01,13.13,11281209
KIM,2015-01-07,25.97,26.58,25.78,26.51,4571887
KLAC,2015-01-07,66.78,67.83,66.51,67.8,1636594
KMB,2015-01-07,114.7,114.84,113.66,114.57,1449391
KMI,2015-01-07,41.08,41.65,40.97,41.37,12045879
KMX,2015-01-07,64.445,64.8,63.79,64.78,1654036
KORS,2015-01-07,67.51,70.05,67.01,68.71,8488148
KO,2015-01-07,42.8,43.11,42.58,42.99,13412270
KR,2015-01-07,31.78,32.52,31.6,32.495,10413882
KSS,2015-01-07,60.9,61.96,60.38,61.31,4257404
KSU,2015-01-07,113.34,114.61,112.648,113.27,777403
K,2015-01-07,65.1,66.09,65.07,66.01,1683397
LB,2015-01-07,85,87.1,84.79,87.05,3066743
LEG,2015-01-07,42.14,42.75,41.96,42.72,1099360
LEN,2015-01-07,43.0588,45.3431,42.8725,44.8333,9821167
LH,2015-01-07,110.91,112.94,110.81,112.54,1629660
LKQ,2015-01-07,27.26,27.35,26.91,27.33,958255
LLL,2015-01-07,124.57,126.29,124.48,125.71,788414
LLY,2015-01-07,70.03,70.529,68.45,69.23,9042973
LMT,2015-01-07,189.32,191.02,189.22,190.83,942037
LNC,2015-01-07,54.65,55.23,54.23,54.62,1675886
LNT,2015-01-07,32.98,33.31,32.65,33.28,1501748
LOW,2015-01-07,66.86,68.39,66.84,68.2,4719628
LRCX,2015-01-07,77.29,78.43,77.05,77.57,1508487
LUK,2015-01-07,21.87,22,21.8,21.91,2189077
LUV,2015-01-07,40.77,41.12,40.38,40.8,7693105
LYB,2015-01-07,75.14,75.97,74.01,75.21,3457127
L,2015-01-07,40.31,40.4,39.73,40.02,936429
MAA,2015-01-07,76.48,78.34,76.29,78.14,544773
MAC,2015-01-07,85.95,87.49,85.33,87.43,1886650
MAR,2015-01-07,75.48,76.57,74.99,76.38,1979431
MAS,2015-01-07,24.64,25,24.58,24.83,2725216
MAT,2015-01-07,30.04,30.08,29.47,29.91,3488664
MA,2015-01-07,84.1,84.28,83.07,84.22,5846780
MCD,2015-01-07,93.26,94.05,92.86,94.01,6400320
MCHP,2015-01-07,43.44,43.52,42.76,43.26,1043647
MCK,2015-01-07,210.21,215.19,209.45,214.75,1163281
MCO,2015-01-07,93.99,94.47,93.37,94.44,699674
MDLZ,2015-01-07,36.19,37.2,35.97,37.12,10418772
MDT,2015-01-07,71.72,73.099,71.51,73,8104070
MET,2015-01-07,51.13,51.53,50.69,51.2,7827102
MGM,2015-01-07,20.3,20.5,20.09,20.43,12386968
MHK,2015-01-07,154.22,155.33,153.52,154.05,478726
MKC,2015-01-07,72.78,74.62,72.54,74.3,1096069
MLM,2015-01-07,105.99,108.78,105.3,107.77,743422
MMC,2015-01-07,56.26,56.69,55.99,56.55,1529988
MMM,2015-01-07,159.9,160.28,158.94,159.8,3081291
MNST,2015-01-07,37.4766,38.6666,37.4766,38.6533,4559460
MON,2015-01-07,116.27,118.88,115.16,117.21,4921934
MOS,2015-01-07,45.79,46.145,45.57,45.79,2434066
MO,2015-01-07,49.33,50.03,49.32,49.88,5492538
MPC,2015-01-07,44.82,44.82,43.82,44.47,7011946
MRK,2015-01-07,60.44,61.62,60.36,61.61,18634532
MRO,2015-01-07,27.31,27.68,26.9,27.19,7213727
MSFT,2015-01-07,45.98,46.46,45.49,46.23,29114061
MSI,2015-01-07,65,65,63.93,64.43,1567628
MS,2015-01-07,36.93,37.05,36.6,36.94,9957727
MTB,2015-01-07,119.84,120.12,117.58,118.88,748156
MTD,2015-01-07,295.39,296.62,293.52,296.49,145503
MU,2015-01-07,31.53,32.975,31.45,32.1,52552340
MYL,2015-01-07,54.72,56.35,53.83,56.11,3663022
M,2015-01-07,67.56,67.83,66.27,67.55,8131774
NAVI,2015-01-07,21,21.12,20.66,20.92,2889334
NBL,2015-01-07,42.5,42.94,41.49,41.74,3108522
NCLH,2015-01-07,46.14,46.71,45.622,46.21,1409169
NDAQ,2015-01-07,47.89,48.28,47.32,48.26,991107
NEE,2015-01-07,107.59,107.96,106.07,106.94,1822988
NEM,2015-01-07,20.04,20.52,19.74,20.09,8172062
NFLX,2015-01-07,47.3471,47.4214,46.2714,46.7428,9850022
NFX,2015-01-07,24.94,25.18,23.39,23.61,4913239
NI,2015-01-07,41.75,42.36,41.51,42.16,1362659
NKE,2015-01-07,46.805,47.65,46.55,47.435,7256056
NLSN,2015-01-07,42.92,43.02,42.39,42.79,3319044
NOC,2015-01-07,145.05,148.83,144.878,148.72,2369921
NOV,2015-01-07,62.36,62.72,61.17,61.79,4634711
NRG,2015-01-07,26.38,26.72,26.12,26.23,3568044
NSC,2015-01-07,103.7,104.23,102.01,103,3746742
NTAP,2015-01-07,39.78,39.87,39.43,39.73,1716439
NTRS,2015-01-07,63.78,64.42,63.33,64.26,798628
NUE,2015-01-07,46.93,47.26,46.7,46.89,1906103
NVDA,2015-01-07,19.33,19.5,19.08,19.135,8045186
NWL,2015-01-07,37.09,37.3,36.8,36.99,3781087
NWSA,2015-01-07,15.04,15.04,14.68,14.87,2517571
NWS,2015-01-07,14.57,14.57,14.25,14.41,1074456
OKE,2015-01-07,45.61,45.84,44.37,44.77,2441936
OMC,2015-01-07,74.7,74.7,73.68,74.33,1577931
ORCL,2015-01-07,43.33,43.52,43.01,43.15,13502164
ORLY,2015-01-07,189.17,190.9006,187.98,189.79,939739
OXY,2015-01-07,77.94,78.28,76,77.01,5475349
O,2015-01-07,50.37,51.62,49.95,51.09,2808156
PAYX,2015-01-07,46.43,46.87,46,46.83,2262307
PBCT,2015-01-07,14.62,14.7,14.52,14.69,3007342
PCAR,2015-01-07,66.45,66.84,65.76,66.83,1783632
PCG,2015-01-07,54.25,54.77,53.95,54.59,2595277
PCLN,2015-01-07,1090.77,1092.07,1058.57,1069.57,955020
PDCO,2015-01-07,47.81,49.52,47.68,49.39,954961
PEG,2015-01-07,41.12,41.7,40.79,41.56,5295705
PEP,2015-01-07,95.13,96.23,94.43,95.74,6526279
PFE,2015-01-07,31.72,31.87,31.58,31.85,19211423
PFG,2015-01-07,49.88,50.7,49.63,50.25,1604554
PGR,2015-01-07,26.68,26.96,26.58,26.96,3606595
PG,2015-01-07,89.94,90.37,89.5626,90.07,5986899
PHM,2015-01-07,20.88,22.12,20.84,21.72,11698888
PH,2015-01-07,123,123.98,122.19,122.76,1309141
PKG,2015-01-07,77.17,77.65,75.95,76.78,518723
PKI,2015-01-07,42.98,43.1,42.65,42.92,1132289
PLD,2015-01-07,43.73,44.41,43.54,44.21,2574286
PM,2015-01-07,81.8,82.05,81.02,81.71,7525061
PNC,2015-01-07,86.81,87.27,86.09,86.75,2249154
PNR,2015-01-07,64,64.1971,63.32,63.89,1183627
PNW,2015-01-07,68.8,70.29,68.35,70,1023183
PPG,2015-01-07,111.49,112.35,110.695,111.96,2366478
PPL,2015-01-07,35.58,35.89,35.36,35.67,4038485
PRGO,2015-01-07,165.11,168.8,164.504,167.35,851457
PRU,2015-01-07,86.3,86.87,85.11,85.49,2585575
PSA,2015-01-07,191.8,195.53,190.67,195.24,734201
PSX,2015-01-07,66.77,67.89,65.9,66.31,5558227
PVH,2015-01-07,118.45,120.42,118.01,119.97,1093826
PWR,2015-01-07,27.55,27.76,27.06,27.19,2766914
PXD,2015-01-07,141.38,142.57,137.11,137.93,2398375
PX,2015-01-07,125.87,126.65,125.25,126.3,861268
QCOM,2015-01-07,73.37,74.47,72.96,73.73,10030724
QRVO,2015-01-07,65.01,66.76,63.51,66.65,2122624
RCL,2015-01-07,82.18,83.8,81.96,83.19,2434712
REGN,2015-01-07,402.79,408.68,398.5001,407.72,880619
REG,2015-01-07,66.82,68.02,65.64,67.72,911238
RE,2015-01-07,169.46,170.93,168.02,170.11,296706
RF,2015-01-07,9.93,9.96,9.745,9.87,14461928
RHI,2015-01-07,56.7,57.42,56.68,57.12,836029
RHT,2015-01-07,67.99,68.85,67.65,68.8,1840676
RJF,2015-01-07,54.38,54.58,54.0201,54.56,512620
RL,2015-01-07,175.67,178.9,175.5,178.78,620386
RMD,2015-01-07,56.83,57.05,56.12,57.03,1179840
ROK,2015-01-07,107.18,107.55,105.92,106.26,1242094
ROP,2015-01-07,151.25,151.77,149.96,151.19,421078
ROST,2015-01-07,47.13,47.85,47.045,47.835,2605356
RRC,2015-01-07,51.18,51.29,48.62,49.12,3123318
RSG,2015-01-07,40.64,40.75,40.1,40.34,1593827
RTN,2015-01-07,107.56,108.06,106.69,107.57,1238410
SBAC,2015-01-07,109.91,110.17,108.58,110.14,688563
SBUX,2015-01-07,39.875,40.615,39.7,40.59,9732554
SCG,2015-01-07,60.69,61.85,60.185,61.63,1102852
SCHW,2015-01-07,28.46,28.7,28.22,28.69,7966140
SEE,2015-01-07,42.64,42.92,42.27,42.37,2935181
SHW,2015-01-07,262.82,265.38,261,265.32,829078
SIG,2015-01-07,130.31,131.99,129.51,130.84,785179
SJM,2015-01-07,98.43,100.42,98.23,100.24,488644
SLB,2015-01-07,82.55,82.66,80.53,81.71,7951588
SLG,2015-01-07,123.48,124.51,122.15,124.34,600705
SNA,2015-01-07,134.15,135.07,133.5001,134.27,327197
SNI,2015-01-07,73.39,73.5,72.24,72.48,869886
SNPS,2015-01-07,42.52,42.53,41.97,42.21,611014
SO,2015-01-07,49.79,50.44,49.6,50.3,4917043
SPGI,2015-01-07,86.44,87.07,85.86,86.97,1283386
SPG,2015-01-07,191.95,194.96,190.8,194.8,2138387
SRCL,2015-01-07,130.74,131.87,130.635,131.3,441001
SRE,2015-01-07,109.39,111.21,109.13,110.77,1118462
STI,2015-01-07,39.38,39.52,38.9,39.49,4292217
STT,2015-01-07,75.77,75.93,75.02,75.55,2158230
STX,2015-01-07,64.11,64.7999,63.18,64.27,1886459
STZ,2015-01-07,101.06,103.78,100.86,103.05,2156500
SWKS,2015-01-07,71.47,71.89,70.31,70.98,2896229
SWK,2015-01-07,93.68,95,93.18,94.63,1446151
SYF,2015-01-07,29.52,29.68,28.91,29.2,1365129
SYK,2015-01-07,93.07,94.48,92.95,94.16,1145421
SYMC,2015-01-07,24.9,25.21,24.74,25.07,3040239
SYY,2015-01-07,39.54,40.43,39.5,40.4,3817482
TAP,2015-01-07,74,75.54,73.94,75.4,1507686
TDG,2015-01-07,198.76,200.34,197.41,199.56,271055
TEL,2015-01-07,61.6,63.05,61.315,63.03,1929238
TGT,2015-01-07,74.88,76.95,74.88,76.77,6946850
TIF,2015-01-07,103.74,105.24,103.01,105.18,939981
TJX,2015-01-07,67.1,68.38,67.03,68.24,3076360
TMK,2015-01-07,51.83,53.06,51.825,52.53,1254423
TMO,2015-01-07,126.56,128.97,125.94,128.93,2098338
TPR,2015-01-07,36.79,37.42,36.53,37.42,5088265
TRIP,2015-01-07,70.84,71.3,70.43,70.84,2017402
TROW,2015-01-07,82.47,83.61,82.18,83.52,1267116
TRV,2015-01-07,104.38,105.05,103.65,105,1558424
TSCO,2015-01-07,75.5,77.76,75.3,77.74,1431889
TSN,2015-01-07,39.6,40.33,39.47,39.74,3600083
TSS,2015-01-07,33.56,33.69,33.24,33.69,660603
TWX,2015-01-07,82.73,83.83,82.06,83.17,5075644
TXN,2015-01-07,52.01,52.87,51.79,52.71,4577116
TXT,2015-01-07,41.64,41.9,41.27,41.45,2543749
T,2015-01-07,33.58,33.59,32.73,33.17,31659967
UAA,2015-01-07,32.56,33.36,32.51,33.28,5930754
UAL,2015-01-07,64.96,66.11,64,65.53,5135039
UDR,2015-01-07,31.98,32.15,31.65,32.1,3551482
UHS,2015-01-07,110.3,112.03,109.78,111.99,914486
ULTA,2015-01-07,128.78,130.64,127.97,130.58,597180
UNH,2015-01-07,98.96,100.3,98.92,99.93,3225790
UNM,2015-01-07,33.18,33.72,32.85,33.23,1669500
UNP,2015-01-07,113.16,113.8,111.8499,112.85,4008375
UPS,2015-01-07,108.26,108.77,107.59,108.46,1949531
URI,2015-01-07,90.47,90.9,87.76,88.58,3973518
USB,2015-01-07,43.6,43.69,43.14,43.55,5073711
UTX,2015-01-07,112.35,113.34,112.02,112.73,3102192
VAR,2015-01-07,85.57,87.15,85.47,86.84,664067
VFC,2015-01-07,73.18,73.84,72.93,73.64,1688477
VIAB,2015-01-07,72.35,72.39,70.87,71.3,3639112
VLO,2015-01-07,48.07,48.95,47.16,47.31,8825816
VMC,2015-01-07,65.3,66.33,65.06,66.21,532368
VNO,2015-01-07,121.47,123.34,120.35,123.19,928530
VRSK,2015-01-07,63.02,63.35,62.74,62.96,632053
VRSN,2015-01-07,55.42,55.93,55.18,55.64,552415
VRTX,2015-01-07,118.82,120.77,117.63,120.66,1219866
VTR,2015-01-07,75.39,76.705,74.8,76.44,2984293
VZ,2015-01-07,46.92,47.04,46.05,46.19,20793637
V,2015-01-07,64.61,65.285,64.3625,65.2375,9346840
WAT,2015-01-07,113.47,115.98,113.11,115.93,438964
WBA,2015-01-07,75.05,76.69,74.96,76.6,5672058
WDC,2015-01-07,107.51,108.45,106.32,108.14,1552708
WEC,2015-01-07,52.77,53.54,52.44,53.33,1244302
WFC,2015-01-07,52.63,52.64,52.11,52.4,15714655
WHR,2015-01-07,189.39,192.81,188.3,191.88,605309
WMB,2015-01-07,43.32,43.757,42.365,42.61,8251953
WMT,2015-01-07,86.78,88.68,86.67,88.6,8498428
WM,2015-01-07,51.42,51.62,51.05,51.31,2243273
WU,2015-01-07,17.86,17.86,17.48,17.56,6979621
WYNN,2015-01-07,144.22,147.21,143.25,145.46,1471957
WYN,2015-01-07,83.83,84.45,83.14,84.4,755519
WY,2015-01-07,35.79,36.345,35.78,36.18,2873072
XEC,2015-01-07,100.67,101.61,96.61,98.08,1181822
XEL,2015-01-07,35.98,36.34,35.81,36.21,2833770
XLNX,2015-01-07,42.49,42.62,42.07,42.195,2110610
XL,2015-01-07,34.81,35.07,34.57,34.85,3841285
XOM,2015-01-07,90.65,91.48,90,90.72,13590721
XRAY,2015-01-07,51.37,52.53,50.93,52.25,959763
XRX,2015-01-07,53.32,54,52.92,53.76,1209102
XYL,2015-01-07,35.87,36,35.25,35.78,1039030
YUM,2015-01-07,70.97,72.41,70.775,72.33,3273992
ZBH,2015-01-07,116.2,119.58,116.01,118.68,1462026
ZION,2015-01-07,26.42,26.675,26.1,26.435,2759850
ZTS,2015-01-07,43,43.56,42.98,43.51,2481935
AAL,2015-01-08,53.48,54.28,53.25,53.66,9672064
AAPL,2015-01-08,109.23,112.15,108.7,111.89,59364547
AAP,2015-01-08,163.36,163.46,161,161.12,1025714
ABBV,2015-01-08,68.16,68.29,67.42,67.63,7948950
ABC,2015-01-08,91.74,92.77,91.16,92.19,2399882
ABT,2015-01-08,45.19,45.785,45.01,45.68,4890877
ACN,2015-01-08,89,90.15,88.84,89.88,2807888
ADBE,2015-01-08,71.4,73.06,71.31,72.915,2624237
ADI,2015-01-08,54.39,55.18,54.08,54.76,1882724
ADM,2015-01-08,49.29,49.6,48.54,49.24,7469615
ADP,2015-01-08,83.96,85.18,83.638,85.17,3358749
ADSK,2015-01-08,57.87,59.13,57.74,58.8,1307198
ADS,2015-01-08,284.57,288.13,282.98,287.93,361878
AEE,2015-01-08,45.74,45.88,45.465,45.51,1664960
AEP,2015-01-08,61.63,62.19,61.63,61.97,2473982
AES,2015-01-08,13.15,13.37,13.09,13.23,6674350
AET,2015-01-08,90.29,92.53,90.29,92.39,2881606
AFL,2015-01-08,59.74,60.315,59.46,59.9,2293811
AGN,2015-01-08,268,270.05,266.47,268.96,2978195
AIG,2015-01-08,54.42,54.6654,53.86,54.24,13066317
AIV,2015-01-08,38.98,39.34,38.69,39.34,1365167
AIZ,2015-01-08,66.2,66.85,66.09,66.57,759735
AJG,2015-01-08,47.3,48.04,47.17,47.88,803555
AKAM,2015-01-08,60.86,61.86,60.6,61.57,1207365
ALB,2015-01-08,57.53,58.91,57.36,58.73,1533673
ALGN,2015-01-08,60,61.67,59.74,61.44,1289401
ALK,2015-01-08,60,61.455,59.69,60.7,1697773
ALLE,2015-01-08,55.71,56.38,55.18,56.35,893856
ALL,2015-01-08,70.25,71.15,70.21,71.15,2967847
ALXN,2015-01-08,183.34,188.5,183.02,183.8,1980482
AMAT,2015-01-08,23.69,24.32,23.67,24.215,16696854
AMD,2015-01-08,2.59,2.645,2.56,2.61,11136587
AME,2015-01-08,50.64,51.46,50.54,51.45,1590272
AMGN,2015-01-08,159.605,162.76,155.15,157.67,4560248
AMG,2015-01-08,205.45,206.88,204.3,205.37,454343
AMP,2015-01-08,128.53,129.37,127.75,128.87,1681386
AMT,2015-01-08,99.57,100.2,99.33,99.92,2214849
AMZN,2015-01-08,300.32,303.14,296.11,300.46,3088398
ANDV,2015-01-08,71.55,74.41,71.12,74.27,4010214
ANSS,2015-01-08,80.11,82.16,80.11,81.655,430259
ANTM,2015-01-08,126.02,131.8,126.02,131.55,1971082
AON,2015-01-08,94.54,95.86,94.46,95.3,1444122
AOS,2015-01-08,27.765,28.245,27.655,28.205,965292
APA,2015-01-08,59.39,61.4,58.71,60.87,3657166
APC,2015-01-08,77.49,79.05,76.63,78.91,6229225
APD,2015-01-08,142.9,145.9,142.9,145.54,998517
APH,2015-01-08,53.46,54.02,53.42,53.91,983222
ARE,2015-01-08,92.57,93.85,92.43,93.63,718783
ARNC,2015-01-08,46.98,48.15,46.65,47.7,6556865
ATVI,2015-01-08,19.25,19.49,19.14,19.25,17656118
AVB,2015-01-08,171.16,173.12,170.41,172.75,785406
AVGO,2015-01-08,100.53,104.3,100.36,103.79,3334923
AVY,2015-01-08,52.66,54.01,52.61,53.72,1252678
AWK,2015-01-08,54.25,54.76,53.954,54.14,1359409
AXP,2015-01-08,91.44,91.81,91,91.58,3781465
AYI,2015-01-08,138.95,142.28,138.01,142,526727
AZO,2015-01-08,610.36,614.97,605.07,606,594329
A,2015-01-08,40.24,40.98,40.18,40.89,2116341
BAC,2015-01-08,17.16,17.34,17.1,17.29,73388499
BAX,2015-01-08,72.28,73.455,72.24,73.3,3079353
BA,2015-01-08,130.6,131.985,130.4,131.8,4503399
BBT,2015-01-08,37.52,37.91,37.45,37.81,5412774
BBY,2015-01-08,38.99,39.27,38.7045,39.11,8457409
BDX,2015-01-08,144.98,146.74,144.69,146.36,1341982
BEN,2015-01-08,53.65,54,53.25,53.99,3303235
BF.B,2015-01-08,44.86,45.175,44.57,45.07,1428798
BIIB,2015-01-08,359.42,360,341.7105,350.25,4286905
BK,2015-01-08,39.45,39.64,39.4,39.61,4795330
BLK,2015-01-08,352.84,354.65,351.59,353.42,480797
BLL,2015-01-08,33.385,33.975,33.385,33.705,1989272
BMY,2015-01-08,59.83,61.07,59.83,60.72,8405132
BRK.B,2015-01-08,150.6,151.37,150.51,151.37,4282100
BSX,2015-01-08,14.3,14.755,14.19,14.59,27109635
BWA,2015-01-08,54.57,55.12,54.2,54.95,1898596
BXP,2015-01-08,137.005,137.88,136.14,137.08,937406
CAG,2015-01-08,36.1,36.7,36.05,36.69,3238544
CAH,2015-01-08,82.75,84.59,82.72,84.56,2741747
CAT,2015-01-08,89.18,89.28,87.84,88.71,7617761
CA,2015-01-08,30.88,31.26,30.78,31.11,3795972
CBG,2015-01-08,34.24,34.75,34.04,34.75,1810019
CBOE,2015-01-08,67.58,68,66.34,66.495,713157
CBS,2015-01-08,53.73,54.07,53.44,53.74,5910373
CB,2015-01-08,113.99,115.25,113.8,115,1348786
CCI,2015-01-08,80.92,82.3225,80.7,81.77,5096563
CCL,2015-01-08,46.07,46.9672,46.03,46.68,4915829
CDNS,2015-01-08,18.61,18.74,18.49,18.61,2199924
CELG,2015-01-08,116.67,117.45,114.59,115.05,5978322
CERN,2015-01-08,64.86,65.72,64.51,65.6,957920
CFG,2015-01-08,24.07,24.48,23.94,24.18,661452
CF,2015-01-08,58.84,59.026,58.064,58.956,3931020
CHD,2015-01-08,39.45,40.11,39.35,39.99,1665602
CHK,2015-01-08,17.96,18.7,17.56,18.41,15190915
CHRW,2015-01-08,70.67,72.9,70.63,72.84,3020740
CHTR,2015-01-08,157.61,165.66,157.61,162.94,1172808
CINF,2015-01-08,51.67,52.39,51.27,52.26,550456
CI,2015-01-08,105.1,109.24,105,109.13,2313860
CLX,2015-01-08,106.24,107.45,106.17,107.31,1647810
CL,2015-01-08,68.95,69.31,68.68,69.28,2745206
CMA,2015-01-08,44.24,44.79,44.07,44.64,1726679
CMCSA,2015-01-08,27.875,28.525,27.8,28.19,31532326
CME,2015-01-08,89.26,89.97,88.54,88.71,2002409
CMG,2015-01-08,702.5,727.97,702.5,719.99,1171584
CMI,2015-01-08,145.4,146.755,144.01,145.82,1559986
CMS,2015-01-08,35.59,35.84,35.56,35.67,1695606
CNC,2015-01-08,52.9,53.58,52.725,53.345,1915682
CNP,2015-01-08,22.86,23.24,22.71,23.2,3429711
COF,2015-01-08,80.71,81.3899,80.58,80.77,2011242
COG,2015-01-08,28.28,28.895,27.87,28.86,6678659
COL,2015-01-08,85.35,86.03,84.98,85.85,2587489
COO,2015-01-08,163.06,164.93,162.36,162.88,534699
COP,2015-01-08,64.85,65.49,63.9,64.93,10348337
COST,2015-01-08,145.56,146.1,144.94,145.56,2937674
COTY,2015-01-08,20.33,20.66,20.18,20.46,679185
CPB,2015-01-08,45.03,45.61,44.91,45.53,1744679
CRM,2015-01-08,57.33,58.78,57.17,58.59,3756594
CSCO,2015-01-08,27.54,28.09,27.47,27.51,40906993
CSX,2015-01-08,34.15,34.71,33.85,34.47,9576124
CTAS,2015-01-08,77.46,78.03,77,77.73,882063
CTL,2015-01-08,38.9,39.147,38.61,38.86,2882255
CTSH,2015-01-08,52.84,54.11,52.6,53.88,5570202
CTXS,2015-01-08,61.55,62.298,61.25,61.51,1510913
CVS,2015-01-08,96.87,98,96.84,97.97,6530856
CVX,2015-01-08,109.19,110.44,108.6,110.41,8650761
CXO,2015-01-08,92.96,97.32,92.21,96.4,1684756
C,2015-01-08,51.77,52.08,51.5,51.94,17470338
DAL,2015-01-08,47.48,48.32,47.26,48.19,10499282
DE,2015-01-08,86.17,86.58,85.62,86.49,2844460
DFS,2015-01-08,64.01,64.7,63.85,64.35,2051812
DGX,2015-01-08,67.77,69.1,67.77,68.88,1703242
DG,2015-01-08,70,70.42,68.76,69.51,8738545
DHI,2015-01-08,25.59,26.21,25.55,25.93,8526861
DHR,2015-01-08,85.6,86.275,85.52,86.11,2959997
DISCA,2015-01-08,32.64,32.75,31.935,32.47,4341083
DISCK,2015-01-08,31.55,31.81,30.94,31.43,3137757
DISH,2015-01-08,69.14,71.26,69.14,70.215,1776117
DIS,2015-01-08,93.87,94.3,93.555,93.79,7579358
DLR,2015-01-08,68.205,69.1,67.85,68.91,1165762
DLTR,2015-01-08,71.06,71.19,70.25,71.11,2800255
DOV,2015-01-08,70.49,71.18,69.84,71.13,1648848
DPS,2015-01-08,73.23,74.25,73.154,74.2,1803012
DRE,2015-01-08,21.21,21.465,21.07,21.46,3429534
DRI,2015-01-08,60.78,61.19,60.42,61.14,1797336
DTE,2015-01-08,87.35,87.9,87.07,87.45,681220
DUK,2015-01-08,84.92,85.28,84.57,84.81,2168194
DVA,2015-01-08,74.87,76.06,74.84,75.77,1084425
DVN,2015-01-08,58.75,60.45,58.01,59.82,4551836
D,2015-01-08,77.06,77.739,76.88,77.37,2168806
EA,2015-01-08,47.01,48.25,47.01,48.125,3876985
EBAY,2015-01-08,55.31,56.42,55.3,56.41,10238405
ECL,2015-01-08,101.46,103.16,101.37,102.62,1935508
ED,2015-01-08,67.26,67.77,67.07,67.48,2030596
EFX,2015-01-08,81.8,83.32,81.54,83.09,656501
EIX,2015-01-08,66.98,67.38,66.48,67.07,2765953
EL,2015-01-08,74.64,75.61,74.42,75.4,1475316
EMN,2015-01-08,73.91,75.33,73.51,75.32,2302925
EMR,2015-01-08,60.73,61.93,60.56,61.87,4899288
EOG,2015-01-08,84.72,87.65,84.07,86.88,5840270
EQIX,2015-01-08,221.95,224.99,219.9,222.78,554358
EQR,2015-01-08,75.76,76.48,75.01,76.43,2122400
EQT,2015-01-08,73.09,75.9,72.46,75.55,1510185
ESRX,2015-01-08,85.19,86.64,85.1,86.41,4480717
ESS,2015-01-08,218.205,219.12,216.25,218.86,379765
ES,2015-01-08,53.96,54.46,53.84,54.16,2115100
ETFC,2015-01-08,23.6,23.75,23.44,23.58,2754008
ETN,2015-01-08,65.2,66.92,65.2,66.89,3445867
ETR,2015-01-08,87.94,88.73,87.8,88.29,1018479
EW,2015-01-08,65.51,66.735,65.28,66.575,2319514
EXC,2015-01-08,36.43,37.14,36.27,36.55,5369338
EXPD,2015-01-08,42.95,43.76,42.84,43.72,924428
EXPE,2015-01-08,84.66,88.19,84.1,87.89,2266610
EXR,2015-01-08,62.55,63.49,62.51,63.38,983642
FAST,2015-01-08,45.96,46.54,45.82,46.52,1591990
FBHS,2015-01-08,44.26,45.25,44.03,45.23,1074570
FB,2015-01-08,76.74,78.23,76.08,78.175,23960953
FCX,2015-01-08,23.05,23.5,22.82,23.37,10959110
FDX,2015-01-08,173.18,175.36,172.46,175.04,1819587
FE,2015-01-08,38.82,39.17,38.7,39.02,2114384
FFIV,2015-01-08,129.8,131.07,128.73,129.65,1096842
FISV,2015-01-08,71.54,72.52,71.5,72.28,1566517
FIS,2015-01-08,62.83,63.1875,62.71,63.14,907227
FITB,2015-01-08,19.19,19.47,19.14,19.45,14648791
FLIR,2015-01-08,31.22,31.36,30.9,31.25,813572
FLR,2015-01-08,58.48,59.71,58.03,59.66,1700681
FLS,2015-01-08,56.96,57.52,56.41,57.4,2301947
FL,2015-01-08,57.49,57.62,56.95,57.5,2266556
FMC,2015-01-08,56.89,57.925,56.8,57.9,1156338
FOXA,2015-01-08,35.47,35.915,35.32,35.68,14922813
FOX,2015-01-08,34.05,34.39,34,34.12,7752442
FRT,2015-01-08,142.3,142.94,141.1001,141.68,419301
FTI,2015-01-08,42.71,43.73,42.18,43.43,4010656
F,2015-01-08,15.4,15.48,15.23,15.42,33943398
GD,2015-01-08,136.13,138.57,135.965,138.46,3858422
GE,2015-01-08,24.32,24.38,24.13,24.37,43224386
GGP,2015-01-08,30.02,30.17,29.74,30.08,3735032
GILD,2015-01-08,100.8,102.45,100.29,102.3,18902291
GIS,2015-01-08,53.09,53.655,52.97,53.57,4006111
GLW,2015-01-08,22.93,23.49,22.9,23.35,9533590
GM,2015-01-08,36.06,36.45,35.8,36.2,15206551
GOOGL,2015-01-08,501.51,507.5,495.02,506.91,3662224
GOOG,2015-01-08,497.99,503.48,491,502.68,3344395
GPC,2015-01-08,103.71,104.23,102.58,103.27,1218794
GPN,2015-01-08,42.87,43.145,41.905,42.39,3869210
GPS,2015-01-08,43.8,43.85,42.73,43.1,7791976
GRMN,2015-01-08,51.66,51.87,50.96,51.45,2240484
GS,2015-01-08,189.35,190.82,189.25,190.27,1962464
GT,2015-01-08,28.42,28.98,28.35,28.58,5743862
GWW,2015-01-08,247.38,251.225,247.38,251.14,452968
HAL,2015-01-08,39.76,40.4,39.1,40.21,20043626
HAS,2015-01-08,54.94,55.015,53.75,55,1794438
HBAN,2015-01-08,10.13,10.295,10.11,10.28,11257807
HBI,2015-01-08,27.74,28.0125,27.625,27.98,2273532
HCA,2015-01-08,73.77,75.09,73.56,74.93,3627147
HCN,2015-01-08,80.09,80.202,78.54,79.41,2459702
HCP,2015-01-08,47.33,47.67,46.26,46.51,5943256
HD,2015-01-08,105.37,106.99,105.02,106.72,6468184
HES,2015-01-08,70.21,71.55,69.6,71.38,3350083
HIG,2015-01-08,41.03,41.37,40.96,41.06,2836669
HII,2015-01-08,115.08,117.91,114.57,117.74,341081
HOG,2015-01-08,65.44,66.223,65.44,66.13,1180331
HOLX,2015-01-08,27.09,27.14,26.46,27.11,3009629
HON,2015-01-08,99.64,100.8,99.64,100.6,2570740
HP,2015-01-08,60.1,61.89,59.93,60.8,4431851
HRB,2015-01-08,32.8,33.49,32.7,33.13,3546775
HRL,2015-01-08,25.745,25.935,25.685,25.845,1923814
HRS,2015-01-08,69.12,70.56,69.11,70.04,641812
HSIC,2015-01-08,69.63,70.5,69.63,70.25,935964
HST,2015-01-08,23.77,24.15,23.65,23.9,8246052
HSY,2015-01-08,105.93,107.5,105.505,107.17,1246970
HUM,2015-01-08,143.62,148.39,143.62,147.83,1351932
IBM,2015-01-08,156.24,159.044,155.55,158.42,4241113
ICE,2015-01-08,43.95,44.728,43.95,44.3,4231780
IDXX,2015-01-08,75.125,75.715,74.845,75.415,959934
IFF,2015-01-08,99.89,101.68,99.8,101.64,333916
ILMN,2015-01-08,197.82,199.47,194.89,196.82,1741255
INCY,2015-01-08,75,75.648,72.94,73.21,1098148
INFO,2015-01-08,26.53,27.2,26.23,26.95,434135
INTC,2015-01-08,36.37,37,36.26,36.69,31765371
INTU,2015-01-08,89.18,90.63,89.12,89.86,1954769
IPG,2015-01-08,19.84,20.56,19.79,20.55,5012732
IP,2015-01-08,52.33,53.37,52.26,53.37,2808557
IQV,2015-01-08,58.44,59.24,58.17,59.2,436058
IRM,2015-01-08,39.94,40.3,39.7101,40.3,2114228
IR,2015-01-08,61.69,62.46,61.648,62.43,1716821
ISRG,2015-01-08,176.1998,178.8998,174.5932,177.6665,1224801
ITW,2015-01-08,92.94,94.32,92.9,94.28,1717447
IT,2015-01-08,83.02,83.84,82.71,83.43,260154
IVZ,2015-01-08,38.16,38.71,38.02,38.36,2892108
JBHT,2015-01-08,80.65,81.435,80.29,81.26,731760
JCI,2015-01-08,45.4764,46.0628,45.4555,46.0628,2564528
JEC,2015-01-08,42.09,43.2,41.753,43.19,1413724
JNJ,2015-01-08,106.06,106.49,105.75,106.39,9925854
JNPR,2015-01-08,22.61,23.1,22.6,23.03,5419058
JPM,2015-01-08,59.97,60.9,59.97,60.39,16971056
JWN,2015-01-08,79.95,80.0501,79.41,79.78,1231291
KEY,2015-01-08,13.26,13.435,13.2001,13.4,9180097
KIM,2015-01-08,26.64,26.755,26.43,26.6,4189148
KLAC,2015-01-08,68.38,69.44,68.18,68.93,1276060
KMB,2015-01-08,115.07,116.99,115.07,116.99,2108037
KMI,2015-01-08,41.54,42.6,41.47,42.34,15461199
KMX,2015-01-08,65.66,66.3,65.48,66.09,1514306
KORS,2015-01-08,69.1,70.352,68.71,70,3837174
KO,2015-01-08,43.18,43.57,43.1,43.51,21743628
KR,2015-01-08,32.675,33.12,32.63,33.1,11418442
KSS,2015-01-08,61.72,62.05,61.44,61.52,2575952
KSU,2015-01-08,114.3,115.26,113.12,115.1,1249384
K,2015-01-08,66.48,67.25,66.37,67.21,1424145
LB,2015-01-08,86.44,87.14,85.16,86.68,3585760
LEG,2015-01-08,42.9,43.94,42.85,43.92,2872842
LEN,2015-01-08,45.2549,46.1961,45.0392,45.9412,4673419
LH,2015-01-08,114.58,116.41,114.36,115.57,2019001
LKQ,2015-01-08,27.51,27.85,27.45,27.62,1547691
LLL,2015-01-08,126.56,128.75,126.52,127.83,1080186
LLY,2015-01-08,70,71.49,69.66,70.87,7472181
LMT,2015-01-08,190.9,196.88,190.9,195.13,1952999
LNC,2015-01-08,55.46,56.04,55,55.67,2432345
LNT,2015-01-08,33.465,33.945,33.37,33.805,2024600
LOW,2015-01-08,68.94,69.989,68.83,69.64,5541596
LRCX,2015-01-08,78.28,79.68,78,79.58,1878563
LUK,2015-01-08,22.14,22.82,22.06,22.8,1857145
LUV,2015-01-08,41,42.09,40.95,41.88,7301942
LYB,2015-01-08,76.05,78.56,75.86,78.22,6055550
L,2015-01-08,40.3,40.7,40.21,40.66,1011613
MAA,2015-01-08,78.14,78.46,77.36,78.34,544027
MAC,2015-01-08,87.04,87.22,86.19,87,960026
MAR,2015-01-08,76.8,79.03,76.38,78.91,2396083
MAS,2015-01-08,25.08,25.84,25,25.82,4808499
MAT,2015-01-08,30.16,30.16,29.8,29.98,3106547
MA,2015-01-08,85.19,85.62,85.03,85.53,5174184
MCD,2015-01-08,94.23,94.98,94.051,94.36,5476740
MCHP,2015-01-08,43.52,44.65,43.49,44.64,1519134
MCK,2015-01-08,216.2,218.05,215.01,217.2,1665221
MCO,2015-01-08,94.92,95.96,94.92,95.36,1187549
MDLZ,2015-01-08,37.09,37.875,37.09,37.59,8122101
MDT,2015-01-08,73.71,74.78,73.71,74.75,7608395
MET,2015-01-08,51.46,52.26,51.39,51.98,8078694
MGM,2015-01-08,20.86,21.01,20.66,20.72,12807081
MHK,2015-01-08,155.4,156.67,155.24,155.99,839854
MKC,2015-01-08,74.58,75.64,74.48,75.52,402874
MLM,2015-01-08,108.87,112.35,108.69,111.91,755221
MMC,2015-01-08,57.05,57.65,57.03,57.5,1264479
MMM,2015-01-08,160.65,163.69,160.52,163.63,3149592
MNST,2015-01-08,39.1166,39.5666,38.8266,39.2366,4537329
MON,2015-01-08,119.01,119.59,118.16,119.19,3843718
MOS,2015-01-08,46.18,46.43,46.02,46.33,2888681
MO,2015-01-08,50.26,50.93,50.2,50.72,4693280
MPC,2015-01-08,44.985,45.745,44.75,45.515,7000112
MRK,2015-01-08,62,62.935,61.85,62.85,19121028
MRO,2015-01-08,27.63,27.755,27.12,27.74,11658155
MSFT,2015-01-08,46.75,47.7499,46.72,47.59,29645202
MSI,2015-01-08,64.91,65.63,64.88,65.43,1237316
MS,2015-01-08,37.29,37.76,37.29,37.49,8079561
MTB,2015-01-08,120.09,121.62,119.5901,121.29,753072
MTD,2015-01-08,299.96,303.8399,298.59,300.72,129843
MU,2015-01-08,32.56,33.87,32.55,33.67,31947111
MYL,2015-01-08,56.68,57.29,56.35,56.65,3164005
M,2015-01-08,68.26,68.3,67.4,67.81,4995876
NAVI,2015-01-08,21.1,21.51,20.4,20.6,3124252
NBL,2015-01-08,42.14,43.42,41.56,43.18,3824767
NCLH,2015-01-08,46.33,47.02,46.33,46.68,1658481
NDAQ,2015-01-08,48.49,49.33,48.44,49.01,1205573
NEE,2015-01-08,107.87,108.23,107.31,107.59,1905115
NEM,2015-01-08,20.1,20.38,19.89,19.98,7803436
NFLX,2015-01-08,47.12,47.8357,46.4785,47.7792,9624209
NFX,2015-01-08,23.64,24.39,23.18,23.98,7448172
NI,2015-01-08,42.35,42.99,42.17,42.93,1717230
NKE,2015-01-08,47.83,48.55,47.81,48.53,5997244
NLSN,2015-01-08,43.05,43.63,43,43.27,2344785
NOC,2015-01-08,149.84,153.14,149.81,152.17,3467860
NOV,2015-01-08,62.28,63.66,61.955,63.63,6686541
NRG,2015-01-08,26.25,26.9,26.22,26.81,3245404
NSC,2015-01-08,103.71,104.92,102.92,103.99,3064419
NTAP,2015-01-08,39.92,40.89,39.88,40.55,1959947
NTRS,2015-01-08,64.75,65.5,64.7455,65.26,801321
NUE,2015-01-08,47.1,48.12,46.7201,48.03,2660434
NVDA,2015-01-08,19.36,19.98,19.35,19.86,7094534
NWL,2015-01-08,37.16,37.86,37.08,37.85,2052606
NWSA,2015-01-08,15.05,15.385,14.83,15.335,4637143
NWS,2015-01-08,14.52,14.84,14.43,14.74,886990
OKE,2015-01-08,45.39,45.6,44.94,45.26,1624103
OMC,2015-01-08,74.94,75.68,74.88,75.5,1173767
ORCL,2015-01-08,43.63,43.94,43.38,43.41,17516877
ORLY,2015-01-08,191.27,194.37,190.505,193.24,1288836
OXY,2015-01-08,77.81,78.76,77.48,77.69,6734730
O,2015-01-08,50.37,50.83,49.47,49.74,3728411
PAYX,2015-01-08,47.12,47.62,46.8751,47.56,1826470
PBCT,2015-01-08,14.77,14.92,14.74,14.89,2459433
PCAR,2015-01-08,67.45,67.75,66.89,67.71,2057977
PCG,2015-01-08,54.75,55.5,54.71,55.28,2598476
PCLN,2015-01-08,1056.95,1083.17,1047.12,1082.85,1047522
PDCO,2015-01-08,49.77,50.41,49.7,50.21,1508004
PEG,2015-01-08,41.77,42.11,41.64,41.92,3345742
PEP,2015-01-08,96.74,97.91,96.68,97.48,7131624
PFE,2015-01-08,32.34,32.64,32.22,32.5,46650416
PFG,2015-01-08,51.03,51.87,50.8,51.73,2332932
PGR,2015-01-08,27.17,27.51,27.1,27.5,2748080
PG,2015-01-08,90.48,91.225,90.13,91.1,6831617
PHM,2015-01-08,21.92,22.4,21.9,22.39,9457018
PH,2015-01-08,124.82,126.66,123.98,126.64,1171087
PKG,2015-01-08,77.66,78.95,77.56,78.72,1067969
PKI,2015-01-08,43.42,44.28,43.27,44,1909473
PLD,2015-01-08,44.41,44.46,44.01,44.22,2414011
PM,2015-01-08,82.32,83.58,82.31,82.94,6594486
PNC,2015-01-08,87.49,88.59,87.45,88.42,2124191
PNR,2015-01-08,64.09,65.56,64.0401,65.55,1538323
PNW,2015-01-08,70.21,70.73,69.96,70.12,1212050
PPG,2015-01-08,113.12,115.3449,112.465,114.94,2075872
PPL,2015-01-08,35.81,35.96,35.4,35.53,5508290
PRGO,2015-01-08,169.05,171.5,168.96,171.17,1118658
PRU,2015-01-08,86.39,87.55,86.32,86.86,2172531
PSA,2015-01-08,195.82,198.56,194.71,197.9,893929
PSX,2015-01-08,67.1,68.9,66.6,68.89,5432708
PVH,2015-01-08,120.5,122.1365,117.82,119.09,1037179
PWR,2015-01-08,27.42,28.1,27.14,28.02,4004580
PXD,2015-01-08,139.36,145.25,138.6,141.41,2491167
PX,2015-01-08,127.89,128.86,127.226,128.38,1091942
QCOM,2015-01-08,74.3,75.3,74.14,74.505,10937230
QRVO,2015-01-08,67.95,69.69,67.13,67.69,2514567
RCL,2015-01-08,83.94,84.729,83.87,84.51,2719587
REGN,2015-01-08,411.57,412.99,401.1615,403.25,1188043
REG,2015-01-08,67.83,68.15,67.25,67.48,724781
RE,2015-01-08,171.85,175.09,170.92,174.96,348210
RF,2015-01-08,9.97,10.04,9.91,10.02,14101121
RHI,2015-01-08,57.76,58.82,57.68,58.66,784361
RHT,2015-01-08,69.16,70.28,68.67,69.03,2634863
RJF,2015-01-08,55.25,55.68,54.9106,55.65,476669
RL,2015-01-08,177.7,179.57,177.09,178.57,793597
RMD,2015-01-08,57.25,58.14,57.1,57.99,1061074
ROK,2015-01-08,107.34,109.41,107.17,109.39,847383
ROP,2015-01-08,152.01,153.14,150.96,152.21,626559
ROST,2015-01-08,47.955,48.48,47.775,48.47,3329926
RRC,2015-01-08,49.26,50.53,48.4,50.05,3099208
RSG,2015-01-08,40.58,40.81,40.58,40.71,1156223
RTN,2015-01-08,108.95,110.265,108.6,109.6,2159864
SBAC,2015-01-08,110.46,112.39,110.42,111.24,1072064
SBUX,2015-01-08,41.165,41.65,41.01,41.245,13170548
SCG,2015-01-08,61.84,62.36,61.74,61.81,978917
SCHW,2015-01-08,29.19,29.52,29.07,29.44,5590230
SEE,2015-01-08,42.85,43.61,42.85,43.15,2699262
SHW,2015-01-08,266.02,273.59,265.59,272.58,1079316
SIG,2015-01-08,123.11,127,122.63,126.14,3058741
SJM,2015-01-08,101.43,101.86,100.62,101.69,487516
SLB,2015-01-08,82.49,83.29,81.94,82.7,7911582
SLG,2015-01-08,124.34,125.78,124.17,124.95,587300
SNA,2015-01-08,135.15,137.5,135.15,137.33,275464
SNI,2015-01-08,73.14,75.46,73.01,75.2,1233256
SNPS,2015-01-08,42.53,43.08,42.36,42.86,694668
SO,2015-01-08,50.41,50.69,50.22,50.34,4533238
SPGI,2015-01-08,86.93,88.28,86.82,87.75,1593584
SPG,2015-01-08,195.2,195.68,193.34,194.52,1640920
SRCL,2015-01-08,131.87,133.68,131.826,133.27,445998
SRE,2015-01-08,110.95,112.18,110.95,111.76,748368
STI,2015-01-08,39.8,40.25,39.75,40.17,4179145
STT,2015-01-08,76.38,77.3,76.22,77.15,1590052
STX,2015-01-08,65,66.17,64.51,65.43,3472521
STZ,2015-01-08,108.34,109.24,106.59,107.64,3615220
SWKS,2015-01-08,72,74.74,71.75,74.2,3773010
SWK,2015-01-08,94.66,96.45,94.66,96.43,1029409
SYF,2015-01-08,29.53,30.1,29.49,29.98,835026
SYK,2015-01-08,95.03,96,95.03,95.76,1368804
SYMC,2015-01-08,25.21,25.655,25.19,25.53,3527795
SYY,2015-01-08,40.5,41.15,40.5,41.13,8426175
TAP,2015-01-08,77.04,78.05,77.03,77.73,1813192
TDG,2015-01-08,201,203,200.43,202.9,232372
TEL,2015-01-08,63.64,64.46,63.64,64.3,1635309
TGT,2015-01-08,76.81,77.752,76.69,77.13,6344934
TIF,2015-01-08,105.68,106.52,104.33,105.14,1001033
TJX,2015-01-08,68.5,68.99,68.28,68.6,4158423
TMK,2015-01-08,53.02,53.7,52.88,53.34,1059553
TMO,2015-01-08,129.46,131.06,129.46,130.27,2524350
TPR,2015-01-08,37.67,38.43,37.52,38.37,6350133
TRIP,2015-01-08,69.4,73.56,69.355,73.26,1985376
TROW,2015-01-08,84.13,84.64,83.808,84.51,1220983
TRV,2015-01-08,105.845,107.24,105.66,107.18,1942587
TSCO,2015-01-08,79.42,81.6975,79.33,80.915,1948862
TSN,2015-01-08,40.02,41.21,39.94,41.2,5632835
TSS,2015-01-08,33.9,34.68,33.9,34.52,855227
TWX,2015-01-08,84.03,85.9,84.03,85.49,3893821
TXN,2015-01-08,53.13,53.95,53.01,53.57,6295206
TXT,2015-01-08,41.86,43.33,41.85,43.32,2938667
T,2015-01-08,33.24,33.58,33.15,33.5,22799838
UAA,2015-01-08,33.54,34.15,33.54,34.135,4554690
UAL,2015-01-08,65.7,67.52,65.41,66.64,6889597
UDR,2015-01-08,31.89,31.95,31.61,31.9,2929245
UHS,2015-01-08,112.65,113.47,112.1,113.14,1013194
ULTA,2015-01-08,131.53,132.879,131.136,132.24,622476
UNH,2015-01-08,101.57,104.9825,100.72,104.7,5346136
UNM,2015-01-08,33.54,33.95,33.4,33.77,2104251
UNP,2015-01-08,114,117.085,113.51,117.08,4851031
UPS,2015-01-08,109.29,110.63,109.29,110.41,2879051
URI,2015-01-08,90.07,91.13,89.5,90.47,3246901
USB,2015-01-08,43.965,44.16,43.775,43.87,10417592
UTX,2015-01-08,113.92,115,113.3,114.65,3899898
VAR,2015-01-08,87.34,88.86,87.34,88.84,728171
VFC,2015-01-08,74.4,75.33,74.27,75.3,2143795
VIAB,2015-01-08,71.72,72.61,71.57,72.29,3710929
VLO,2015-01-08,48.09,50.12,47.76,50.02,8941712
VMC,2015-01-08,66.86,68.64,66.81,68.28,1383252
VNO,2015-01-08,123.46,124.17,122.55,123.61,642265
VRSK,2015-01-08,63.19,63.93,63.19,63.59,894871
VRSN,2015-01-08,55.89,56.96,55.63,56.88,1283914
VRTX,2015-01-08,122,124,121.14,123.97,1358285
VTR,2015-01-08,76.86,76.86,75.32,76.07,3676131
VZ,2015-01-08,46.42,47.24,46.13,47.18,17617453
V,2015-01-08,65.8,66.28,65.6575,66.1125,10443656
WAT,2015-01-08,117.11,118.4,116.49,118.09,491290
WBA,2015-01-08,77.3,77.94,76.86,77.55,4087169
WDC,2015-01-08,109.24,111.44,109.24,110.38,2533122
WEC,2015-01-08,53.51,54.12,53.51,53.92,1490130
WFC,2015-01-08,53,53.585,52.96,53.56,16721579
WHR,2015-01-08,193.47,197.37,192.27,196.83,882872
WMB,2015-01-08,43.14,43.89,42.86,43.02,7745732
WMT,2015-01-08,89.21,90.665,89.07,90.47,12713559
WM,2015-01-08,51.64,51.94,51.535,51.9,2941842
WU,2015-01-08,17.71,18.13,17.695,17.91,7824169
WYNN,2015-01-08,147.06,149.03,146.39,147.21,1684100
WYN,2015-01-08,85.18,86.64,85.1,86.6,1106215
WY,2015-01-08,36.42,36.73,36.33,36.57,3004544
XEC,2015-01-08,98.71,101,96.5,100.53,1508589
XEL,2015-01-08,36.47,36.74,36.36,36.63,2516764
XLNX,2015-01-08,42.5,43.335,42.45,43.135,2824232
XL,2015-01-08,35.12,35.61,35.12,35.42,2948089
XOM,2015-01-08,91.25,92.27,91,92.23,15487496
XRAY,2015-01-08,52.54,53.81,52.54,53.54,1412406
XRX,2015-01-08,54.08,55.28,54.08,55.24,1557496
XYL,2015-01-08,36.01,36.09,35.68,36.05,821836
YUM,2015-01-08,72.9,73.78,72.84,73.59,3061324
ZBH,2015-01-08,119.04,120.598,118.766,119.94,1408433
ZION,2015-01-08,26.7,26.95,26.59,26.81,1831484
ZTS,2015-01-08,44.75,44.87,44,44.18,3121258
AAL,2015-01-09,53.67,53.91,51.82,52.02,12351638
AAPL,2015-01-09,112.67,113.25,110.21,112.01,53699527
AAP,2015-01-09,159.95,161.62,158.39,160.3,912289
ABBV,2015-01-09,66.69,67.2,65.11,65.78,8779934
ABC,2015-01-09,92.44,93.27,92.32,93,1553653
ABT,2015-01-09,45.75,45.87,45.11,45.2,4742469
ACN,2015-01-09,89.95,90.15,89.38,89.78,2399918
ADBE,2015-01-09,72.89,73.13,71.63,71.84,1730255
ADI,2015-01-09,54.99,55.04,54.12,54.72,1720267
ADM,2015-01-09,49.47,49.69,48.8,48.82,3692873
ADP,2015-01-09,85.05,85.19,84.11,84.56,1751626
ADSK,2015-01-09,58.78,59.17,57.6,58.27,1348655
ADS,2015-01-09,287.93,291.25,286.5,290.75,384465
AEE,2015-01-09,45.53,45.53,44.8,45,1154859
AEP,2015-01-09,62.03,62.166,61.15,61.64,2413969
AES,2015-01-09,13.26,13.3,12.87,12.9,5302361
AET,2015-01-09,92.03,92.4799,91,91.04,1920761
AFL,2015-01-09,60.06,60.17,58.55,58.63,2996808
AGN,2015-01-09,270.63,271.5,267,268.68,2218752
AIG,2015-01-09,54.2,54.29,52.96,53.32,6877784
AIV,2015-01-09,39.41,39.79,39.18,39.55,1176015
AIZ,2015-01-09,66.81,66.86,65.93,66.34,602217
AJG,2015-01-09,47.84,47.88,47.18,47.23,436130
AKAM,2015-01-09,61.12,62.04,60.71,60.78,1171259
ALB,2015-01-09,58.76,59.71,57.44,59.02,5402825
ALGN,2015-01-09,61.67,62.82,61.5,62.58,1549352
ALK,2015-01-09,60.65,60.7898,59.71,59.73,987153
ALLE,2015-01-09,56.11,56.33,55.79,55.88,541004
ALL,2015-01-09,71.08,71.12,70.37,70.42,2100799
ALXN,2015-01-09,181.67,184.59,179.54,184.27,1345066
AMAT,2015-01-09,24.1,24.34,23.9,24.24,8737159
AMD,2015-01-09,2.63,2.64,2.58,2.63,8907618
AME,2015-01-09,51.6,51.72,50.96,50.99,1090195
AMGN,2015-01-09,158.76,158.76,154.63,155.73,3949092
AMG,2015-01-09,205.24,206.24,201.95,205.34,472396
AMP,2015-01-09,129.33,129.62,127.26,127.68,843695
AMT,2015-01-09,100.04,100.26,98.98,99.41,1323725
AMZN,2015-01-09,301.48,302.87,296.68,296.93,2592360
ANDV,2015-01-09,74.11,74.34,72.225,72.86,2134338
ANSS,2015-01-09,81.43,81.76,80.51,80.76,211769
ANTM,2015-01-09,131.74,131.74,129.73,129.8,1387175
AON,2015-01-09,95.27,95.49,94.47,94.78,911246
AOS,2015-01-09,28.275,28.275,27.73,27.755,856830
APA,2015-01-09,61.33,61.39,59.81,60.69,3585116
APC,2015-01-09,78.91,79.63,77.7,79.14,4248429
APD,2015-01-09,145.88,145.88,143.2,143.36,743248
APH,2015-01-09,53.98,54.08,53.58,53.6,615909
ARE,2015-01-09,92.86,94.03,89.75,93.36,407263
ARNC,2015-01-09,48.09,48.45,47.25,48.33,5577426
ATVI,2015-01-09,19.28,19.35,18.86,18.9,8728137
AVB,2015-01-09,173.13,174.44,171.35,173.28,603295
AVGO,2015-01-09,104.47,105.8,102.58,104.895,2343240
AVY,2015-01-09,53.86,53.92,52.86,53.02,1151299
AWK,2015-01-09,54.26,54.77,53.83,54.3,644760
AXP,2015-01-09,91.58,91.8,90.24,90.42,3681672
AYI,2015-01-09,151.32,154.73,148.98,151.5,1142939
AZO,2015-01-09,608.33,608.61,600.04,606.02,473642
A,2015-01-09,41,41,40.29,40.59,1644939
BAC,2015-01-09,17.38,17.38,16.95,16.98,84144582
BAX,2015-01-09,73.23,73.46,72.28,72.38,2292912
BA,2015-01-09,131.59,132.26,130.93,131.54,3056368
BBT,2015-01-09,37.82,37.92,36.76,36.83,3520456
BBY,2015-01-09,38.92,38.92,37.51,38.06,5874007
BDX,2015-01-09,145.11,145.85,144.35,144.63,903867
BEN,2015-01-09,54.06,54.185,53.15,53.87,2120253
BF.B,2015-01-09,45.39,45.45,44.52,44.545,810688
BIIB,2015-01-09,349.78,352.08,338.24,342.34,2562144
BK,2015-01-09,39.48,39.7,38.935,39.03,3295673
BLK,2015-01-09,353.99,354.52,346.94,349.23,542597
BLL,2015-01-09,33.845,33.92,33.01,33.04,1890510
BMY,2015-01-09,60.87,60.92,60.09,60.32,3904860
BRK.B,2015-01-09,151.65,151.69,149.26,149.47,3358900
BSX,2015-01-09,14.6,14.75,14.38,14.65,17955612
BWA,2015-01-09,55.05,55.3,53.37,53.52,1671399
BXP,2015-01-09,137.38,138.52,136.36,137.77,664934
CAG,2015-01-09,36.69,36.74,36.12,36.24,2219067
CAH,2015-01-09,84.44,84.48,83.63,83.84,1770348
CAT,2015-01-09,88.76,88.89,87.02,87.65,4857101
CA,2015-01-09,31.06,31.35,30.9,31.115,3453493
CBG,2015-01-09,34.86,34.87,34.5,34.65,971051
CBOE,2015-01-09,66.26,66.62,65.98,66,418908
CBS,2015-01-09,54,55.125,53.82,54.56,8410547
CB,2015-01-09,114.58,115.03,113.21,113.37,1349012
CCI,2015-01-09,81.95,82.12,81.45,81.62,1933818
CCL,2015-01-09,46.72,46.72,46.03,46.3,3696153
CDNS,2015-01-09,18.57,18.67,18.28,18.55,2420327
CELG,2015-01-09,115.28,115.4985,111.93,113.67,5111004
CERN,2015-01-09,65.48,65.78,64.9,64.95,1161429
CFG,2015-01-09,24.15,24.18,23.78,23.89,724738
CF,2015-01-09,59.054,59.88,58.85,59.436,4201825
CHD,2015-01-09,40,40.13,39.68,39.86,1985376
CHK,2015-01-09,18.58,18.694,18.02,18.37,7982805
CHRW,2015-01-09,72.8,73.13,71.72,72.06,1246048
CHTR,2015-01-09,163.19,164.2,161.83,161.98,477031
CINF,2015-01-09,52.41,52.47,51.49,51.69,484016
CI,2015-01-09,109.04,109.16,107.82,108,1315584
CLX,2015-01-09,107.25,107.53,106.19,106.62,753871
CL,2015-01-09,69.35,69.44,68.55,68.6,2284526
CMA,2015-01-09,44.55,44.724,42.45,42.65,3423414
CMCSA,2015-01-09,28.305,28.385,28.04,28.145,22225848
CME,2015-01-09,88.7,89.26,88.2,88.79,1239507
CMG,2015-01-09,721.85,722.17,711.96,714.27,404354
CMI,2015-01-09,146.43,146.62,143.28,143.6,1172701
CMS,2015-01-09,35.46,35.675,35.05,35.28,1814872
CNC,2015-01-09,53.51,53.51,52.43,52.935,1319176
CNP,2015-01-09,23.19,23.2,22.65,22.71,2127149
COF,2015-01-09,80.9,81.0299,79.36,79.37,2744939
COG,2015-01-09,28.84,30.39,28.84,30.05,9221035
COL,2015-01-09,85.52,85.78,84.72,84.79,909491
COO,2015-01-09,163.37,164.45,161.61,161.86,352692
COP,2015-01-09,64.94,65.34,64.01,64.92,7984136
COST,2015-01-09,144.48,145.05,143.22,143.32,1727049
COTY,2015-01-09,20.46,20.498,19.76,19.86,1098070
CPB,2015-01-09,45.58,45.73,45.2,45.4,1284939
CRM,2015-01-09,59.16,59.5,57.77,58.16,6875336
CSCO,2015-01-09,27.67,28.07,27.45,27.79,33619558
CSX,2015-01-09,34.57,34.7,34.21,34.4,8376163
CTAS,2015-01-09,77.95,77.97,76.76,77.12,754531
CTL,2015-01-09,38.97,38.97,38.28,38.4,2180248
CTSH,2015-01-09,54.55,54.65,53.54,54.115,4164455
CTXS,2015-01-09,61.48,61.79,60.74,61.11,891138
CVS,2015-01-09,97.69,98.325,96.92,97.92,4457852
CVX,2015-01-09,110.14,110.22,107.672,108.21,9584510
CXO,2015-01-09,97.56,100.11,95.26,99.42,1724357
C,2015-01-09,52.17,52.24,50.77,50.78,20180176
DAL,2015-01-09,48.33,48.5,46.79,46.88,8860770
DE,2015-01-09,86.5,86.67,85.3201,85.65,2325269
DFS,2015-01-09,64.35,64.62,63.28,63.32,2585914
DGX,2015-01-09,68.62,68.87,68.13,68.39,832249
DG,2015-01-09,69.65,69.9,68.06,68.12,6671093
DHI,2015-01-09,26.05,26.48,25.93,26.06,5999891
DHR,2015-01-09,86.41,86.52,85.3603,85.53,2084843
DISCA,2015-01-09,32.38,32.54,31.96,32.03,3103780
DISCK,2015-01-09,31.34,31.54,31.09,31.17,1242930
DISH,2015-01-09,70.44,72.04,70.11,71.79,2503525
DIS,2015-01-09,94.05,95.27,93.99,94.25,8621330
DLR,2015-01-09,68.77,68.96,67.99,68.18,570026
DLTR,2015-01-09,71,71.2,69.36,69.46,2161138
DOV,2015-01-09,71.12,71.32,69.59,69.64,1935059
DPS,2015-01-09,74.23,74.26,73.396,73.85,1159860
DRE,2015-01-09,21.5,21.51,21.165,21.29,2047590
DRI,2015-01-09,61.07,61.48,59.8,59.89,1543932
DTE,2015-01-09,87.46,87.6,86.29,86.8,675016
DUK,2015-01-09,85,85.39,84.22,84.93,2679121
DVA,2015-01-09,76.14,76.199,75.15,75.22,491684
DVN,2015-01-09,60,60.72,59.07,60.41,3556300
D,2015-01-09,77.55,77.684,76.213,76.5,1815059
EA,2015-01-09,48.05,48.25,47.07,47.51,3181420
EBAY,2015-01-09,56.32,56.43,55.5,55.63,7008771
ECL,2015-01-09,102.56,102.8,101.22,101.33,1785333
ED,2015-01-09,67.61,67.65,66.65,67.13,1355282
EFX,2015-01-09,83.34,83.38,82.7,82.74,530057
EIX,2015-01-09,67.09,67.82,66.58,67.38,2730814
EL,2015-01-09,75.43,75.6,74.65,74.9,1155948
EMN,2015-01-09,75.72,75.9,73.85,74.44,1161060
EMR,2015-01-09,61.82,61.97,60.37,60.9,3638561
EOG,2015-01-09,87.02,88.03,86.01,87.46,4036602
EQIX,2015-01-09,222.23,223.2,216.73,216.89,716686
EQR,2015-01-09,76.47,77.36,75.96,77,1909726
EQT,2015-01-09,75.5,76.55,74.74,76.08,1325465
ESRX,2015-01-09,86.08,86.38,84.71,84.9,2629088
ESS,2015-01-09,219.4,221.56,218.279,220.62,335925
ES,2015-01-09,54.16,54.28,53.11,53.48,1595600
ETFC,2015-01-09,23.59,23.59,23.06,23.085,1634433
ETN,2015-01-09,67.09,67.24,65.85,66.06,2810794
ETR,2015-01-09,88.51,88.888,86.88,87.79,1468234
EW,2015-01-09,66.575,67,66.0425,66.58,1681500
EXC,2015-01-09,36.92,37,36.27,36.49,4250211
EXPD,2015-01-09,43.67,43.71,43.2,43.46,794145
EXPE,2015-01-09,88.03,88.76,87.22,87.55,1593512
EXR,2015-01-09,63.25,63.7099,62.75,63.14,658860
FAST,2015-01-09,46.47,46.585,45.96,45.99,2085167
FBHS,2015-01-09,45.35,46.37,45.15,45.78,1305138
FB,2015-01-09,78.2,78.62,77.2,77.74,21157007
FCX,2015-01-09,23.52,23.614,23.075,23.45,9904233
FDX,2015-01-09,174.51,175.23,172.35,172.66,1396181
FE,2015-01-09,39.08,39.18,38.54,38.97,3185892
FFIV,2015-01-09,129.82,130.5474,128.31,129.89,722494
FISV,2015-01-09,72.33,72.71,71.75,72.07,1376077
FIS,2015-01-09,63.28,63.41,62.62,62.93,569568
FITB,2015-01-09,19.5,19.52,18.9,18.93,6877589
FLIR,2015-01-09,31.26,31.4,30.89,30.92,561970
FLR,2015-01-09,59.67,60.04,57.48,57.71,1906937
FLS,2015-01-09,57.62,57.71,56.91,57.09,1100136
FL,2015-01-09,56.72,56.9,55.84,56.22,1749278
FMC,2015-01-09,58.18,58.31,57.34,57.54,976613
FOXA,2015-01-09,35.66,35.85,35.36,35.38,8853524
FOX,2015-01-09,34.19,34.31,33.8,33.84,2404551
FRT,2015-01-09,141.7,142.71,140.5,141.81,310324
FTI,2015-01-09,43.76,43.89,41.64,42.17,3381993
F,2015-01-09,15.46,15.47,15.06,15.21,23420750
GD,2015-01-09,138.37,139.51,137.38,138.97,3032676
GE,2015-01-09,24.52,24.53,23.95,24.03,43132201
GGP,2015-01-09,30.14,30.34,29.83,30.18,2722389
GILD,2015-01-09,103.52,103.83,101.75,102.21,14738126
GIS,2015-01-09,53.59,53.68,52.8,53.03,2052171
GLW,2015-01-09,23.38,23.47,23.22,23.31,6461732
GM,2015-01-09,36.21,36.37,35.41,35.59,14690589
GOOGL,2015-01-09,508.18,508.6,498.65,500.72,2100024
GOOG,2015-01-09,504.76,504.92,494.79,496.17,2065715
GPC,2015-01-09,103.21,103.22,100.98,101.37,1106952
GPN,2015-01-09,42.6,43.025,42.18,42.74,2463968
GPS,2015-01-09,42.98,42.99,41.88,42.02,3819701
GRMN,2015-01-09,51.61,51.89,51.23,51.44,1877306
GS,2015-01-09,190.48,191.31,186.96,187.35,1980679
GT,2015-01-09,28.62,28.84,28.23,28.26,2409404
GWW,2015-01-09,250.7,250.78,246.88,248.23,335864
HAL,2015-01-09,40.44,40.47,39.63,39.8,17266110
HAS,2015-01-09,54.98,55.3,53.13,53.22,1516994
HBAN,2015-01-09,10.18,10.29,9.95,9.99,10312798
HBI,2015-01-09,28.1875,28.3285,27.7825,27.8825,2566836
HCA,2015-01-09,74.76,75.94,74.58,74.65,3357429
HCN,2015-01-09,79.28,80.05,78.44,79.49,1845567
HCP,2015-01-09,46.56,46.92,45.94,46.56,3443326
HD,2015-01-09,106.88,106.88,104.82,104.89,5717610
HES,2015-01-09,71.28,71.61,70.22,71.12,2155140
HIG,2015-01-09,41.09,41.23,40.5401,40.68,1773560
HII,2015-01-09,117.65,118.415,115.815,115.88,183269
HOG,2015-01-09,66.44,66.53,64.56,64.8,981262
HOLX,2015-01-09,27.2,27.2,26.6,26.76,1091860
HON,2015-01-09,100.69,100.78,98.82,98.93,2651585
HP,2015-01-09,60.86,61.24,59.16,60.8,3109994
HRB,2015-01-09,33.22,33.515,33.03,33.32,2275944
HRL,2015-01-09,25.97,26.11,25.595,25.64,1389146
HRS,2015-01-09,70.09,70.29,69.5,69.94,354605
HSIC,2015-01-09,70.13,70.7,69.515,70.605,1270250
HST,2015-01-09,24,24.05,23.62,23.74,5191595
HSY,2015-01-09,107.3,107.32,106.2,106.41,748299
HUM,2015-01-09,147.34,148.06,146.57,146.75,1221937
IBM,2015-01-09,158.42,160.34,157.25,159.11,4488347
ICE,2015-01-09,44.358,44.77,44.1176,44.326,2918090
IDXX,2015-01-09,75.32,75.7571,74.665,74.995,709898
IFF,2015-01-09,102.06,102.54,101.34,102.15,455256
ILMN,2015-01-09,198.24,199.48,194.45,194.8,1255980
INCY,2015-01-09,73.01,73.8399,71.48,72.03,1266248
INFO,2015-01-09,26.85,27,26.58,26.83,230521
INTC,2015-01-09,36.77,37.11,36.4,36.76,22850524
INTU,2015-01-09,90.33,90.4951,87.86,87.97,2217676
IPG,2015-01-09,20.58,20.59,20.24,20.29,4732190
IP,2015-01-09,53.58,53.6,52.81,53.06,1530165
IQV,2015-01-09,59.33,59.75,58.46,58.82,454413
IRM,2015-01-09,40.3,40.33,39.44,39.48,1280608
IR,2015-01-09,62.62,62.62,61.62,61.75,966946
ISRG,2015-01-09,176.9898,178.7532,173.4932,173.6232,981639
ITW,2015-01-09,94.5,94.718,93.07,93.57,1416638
IT,2015-01-09,83.63,83.8,82.41,83.11,295447
IVZ,2015-01-09,38.38,38.4499,37.635,37.65,2609958
JBHT,2015-01-09,81.64,81.7,80.61,80.81,461419
JCI,2015-01-09,46.1466,46.3141,45.6073,45.7801,2570543
JEC,2015-01-09,43.15,43.41,41.9,42.03,856183
JNJ,2015-01-09,106.5,106.5,104.75,104.94,7364760
JNPR,2015-01-09,23.03,23.21,22.68,23.05,4157068
JPM,2015-01-09,60.72,60.79,59.29,59.34,15396195
JWN,2015-01-09,79.78,79.78,78.3,78.5,972697
KEY,2015-01-09,13.4,13.4,13.02,13.02,9640064
KIM,2015-01-09,26.67,26.72,26.44,26.54,2812305
KLAC,2015-01-09,69.29,69.55,68.34,69.17,714004
KMB,2015-01-09,117.01,117.19,115.52,115.94,1219994
KMI,2015-01-09,42.41,42.5,41.53,41.81,10290542
KMX,2015-01-09,65.88,66.01,64.9,65.04,1544921
KORS,2015-01-09,70.1,70.23,68.54,69.26,2366193
KO,2015-01-09,43.47,43.56,42.95,43.03,12733549
KR,2015-01-09,33.09,33.125,32.7995,32.92,7147450
KSS,2015-01-09,61.08,61.18,60.18,60.21,2227273
KSU,2015-01-09,115.86,116.21,114.16,114.25,1140730
K,2015-01-09,67.15,67.15,66.34,66.43,1352007
LB,2015-01-09,86.93,86.9999,84.692,85.38,1441929
LEG,2015-01-09,43.95,44.11,43.51,43.92,1159585
LEN,2015-01-09,46.0588,46.2255,45.3235,45.8725,3601576
LH,2015-01-09,115.55,116.64,114.52,116,2026549
LKQ,2015-01-09,27.68,27.79,27.17,27.39,1033154
LLL,2015-01-09,127.87,127.98,126.14,127.18,861065
LLY,2015-01-09,70.03,70.11,69.01,69.93,8141699
LMT,2015-01-09,195.09,197.07,194.82,195.02,1439524
LNC,2015-01-09,55.65,55.7,54.09,54.36,1885942
LNT,2015-01-09,33.88,33.88,33.255,33.325,1109546
LOW,2015-01-09,69.55,69.63,68.27,68.33,5643963
LRCX,2015-01-09,79.42,80.33,79.2,79.73,1461792
LUK,2015-01-09,22.81,22.876,22.37,22.49,1759140
LUV,2015-01-09,41.88,42.039,40.64,40.79,7170612
LYB,2015-01-09,79.46,79.77,77.69,78.98,5082556
L,2015-01-09,40.62,40.62,39.83,40.05,936328
MAA,2015-01-09,78.37,79.37,77.985,78.83,481350
MAC,2015-01-09,87.02,87.51,86.415,86.96,1427817
MAR,2015-01-09,78.79,79.09,77.99,78.73,2350882
MAS,2015-01-09,25.89,25.94,25.36,25.38,5749953
MAT,2015-01-09,29.94,30,28.9,29.1,5583045
MA,2015-01-09,85.97,86,84.4,84.44,4582226
MCD,2015-01-09,93.97,93.97,92.78,93.21,4283293
MCHP,2015-01-09,44.86,44.94,44.18,44.52,1025197
MCK,2015-01-09,217.48,218.14,216.26,216.67,741048
MCO,2015-01-09,95.27,95.39,93.63,93.82,774269
MDLZ,2015-01-09,37.31,37.74,37.06,37.22,5642526
MDT,2015-01-09,74.63,74.84,74.14,74.4,8790582
MET,2015-01-09,51.96,52.12,50.86,51.02,7729544
MGM,2015-01-09,20.8,20.87,20.35,20.51,6659091
MHK,2015-01-09,156.5,159.95,155.73,158.35,1146867
MKC,2015-01-09,75.57,75.72,74.59,74.63,380915
MLM,2015-01-09,112.07,112.532,109.24,109.78,709635
MMC,2015-01-09,57.43,57.5,56.7,56.71,2038950
MMM,2015-01-09,163.85,164,161.27,161.62,2378568
MNST,2015-01-09,39.3866,39.4166,38.76,39.0133,3110337
MON,2015-01-09,119.54,120.22,118.97,119.04,3734868
MOS,2015-01-09,46.55,46.58,45.72,45.96,2057989
MO,2015-01-09,50.98,51.11,50.48,50.6,6488223
MPC,2015-01-09,45.435,45.585,44.18,44.245,5370558
MRK,2015-01-09,62.81,63.13,62.17,62.56,12638682
MRO,2015-01-09,27.76,27.895,27.365,27.65,9600672
MSFT,2015-01-09,47.61,47.82,46.9,47.19,23944181
MSI,2015-01-09,65.67,65.87,65.1,65.11,908542
MS,2015-01-09,37.58,37.61,36.64,36.88,7807533
MTB,2015-01-09,121.19,121.19,118.85,118.85,582646
MTD,2015-01-09,301.68,302.7,297.86,299.28,65467
MU,2015-01-09,33.76,33.87,32.96,33.525,19328525
MYL,2015-01-09,56.68,56.94,55.77,55.84,2193618
M,2015-01-09,66.28,66.6,65.505,65.92,7366424
NAVI,2015-01-09,20.56,20.78,20.36,20.54,1664465
NBL,2015-01-09,43.21,43.88,42.59,43.57,2997982
NCLH,2015-01-09,46.83,47.38,44.34,45.2,6291119
NDAQ,2015-01-09,49.21,49.39,48.32,48.5,714520
NEE,2015-01-09,107.73,108.02,106.37,106.64,1530766
NEM,2015-01-09,20.21,20.73,20.1701,20.72,7538177
NFLX,2015-01-09,47.6314,48.02,46.8985,47.0414,9577960
NFX,2015-01-09,24.25,24.71,23.59,24.5,4499535
NI,2015-01-09,42.93,42.93,42.035,42.51,1447387
NKE,2015-01-09,48.465,48.495,47.8,47.995,4688920
NLSN,2015-01-09,43.38,43.47,42.65,42.72,1939107
NOC,2015-01-09,152.45,153.64,151.8,152.74,1891157
NOV,2015-01-09,63.96,64.2,61.71,61.88,5026746
NRG,2015-01-09,27.19,27.315,26.88,27.14,3492121
NSC,2015-01-09,103.88,104.7,102.62,103.17,2909896
NTAP,2015-01-09,40.45,40.89,40.09,40.645,1543577
NTRS,2015-01-09,65.2,65.39,64.1,64.11,1045322
NUE,2015-01-09,48.03,48.11,47.32,47.78,1527073
NVDA,2015-01-09,19.93,20.09,19.655,19.94,5238601
NWL,2015-01-09,37.96,37.986,37.32,37.45,1251788
NWSA,2015-01-09,15.29,15.43,15.24,15.41,2470356
NWS,2015-01-09,14.77,14.935,14.68,14.88,905539
OKE,2015-01-09,45.15,45.44,43.24,43.72,2742333
OMC,2015-01-09,75.67,75.7,74.68,74.84,825725
ORCL,2015-01-09,43.98,44.1,43.26,43.39,15957540
ORLY,2015-01-09,191.04,191.99,187.62,187.81,1379431
OXY,2015-01-09,78.15,78.2,76.07,77.54,5203863
O,2015-01-09,49.18,50.43,49.18,50.33,2679808
PAYX,2015-01-09,47.24,47.55,46.93,47.14,1942104
PBCT,2015-01-09,14.88,14.92,14.59,14.59,2361504
PCAR,2015-01-09,67.74,67.97,64.995,65.23,2949298
PCG,2015-01-09,55.88,56.11,55.09,55.83,5319414
PCLN,2015-01-09,1083.5,1085.09,1051.64,1051.96,974431
PDCO,2015-01-09,50.31,50.455,49.63,50.43,880773
PEG,2015-01-09,42.05,42.05,41.2,41.33,2233586
PEP,2015-01-09,97.55,97.67,96.59,96.82,4061535
PFE,2015-01-09,32.48,32.7,32.42,32.65,24746690
PFG,2015-01-09,51.82,51.9299,50.8,51.09,1340147
PGR,2015-01-09,27.5,27.5,26.87,26.92,4678690
PG,2015-01-09,91.18,91.18,90.12,90.25,4873097
PHM,2015-01-09,22.48,22.82,22.36,22.64,6634078
PH,2015-01-09,127.05,127.05,124.92,125.85,2069458
PKG,2015-01-09,78.43,79.12,78.24,78.56,519921
PKI,2015-01-09,44.07,44.12,43.26,43.55,585307
PLD,2015-01-09,44.3,44.49,43.78,44.15,2246756
PM,2015-01-09,83.54,83.65,82.47,82.72,4301315
PNC,2015-01-09,88.43,88.46,86.61,86.77,2351643
PNR,2015-01-09,65.69,65.76,65,65.12,1377942
PNW,2015-01-09,69.81,70.2699,68.82,69.09,911267
PPG,2015-01-09,115.115,115.385,112.875,113.485,1600170
PPL,2015-01-09,35.65,35.7,35.3,35.35,4386803
PRGO,2015-01-09,172,172,169.1735,169.75,399837
PRU,2015-01-09,86.99,87.16,85.1,85.32,1923142
PSA,2015-01-09,198.4,198.77,195.63,198.5,611933
PSX,2015-01-09,68.31,68.5,66.7,67.31,4438018
PVH,2015-01-09,118.94,118.94,117.53,117.88,667714
PWR,2015-01-09,28.17,28.37,27.29,27.53,2564327
PXD,2015-01-09,141.57,144.57,140.06,142.52,1593288
PX,2015-01-09,128.85,128.85,126.5,126.65,989151
QCOM,2015-01-09,74.57,74.87,73.64,74.42,9038892
QRVO,2015-01-09,68.45,68.45,66.61,67.11,934190
RCL,2015-01-09,82.86,84.68,82.02,83.92,2535672
REGN,2015-01-09,409.78,419.19,404.164,411.04,1207633
REG,2015-01-09,67.47,67.85,66.81,67.34,554645
RE,2015-01-09,175.1,175.8,171.34,171.6,305484
RF,2015-01-09,10.02,10.03,9.69,9.73,14962743
RHI,2015-01-09,58.76,58.82,58.01,58.56,626075
RHT,2015-01-09,69.18,69.42,68.52,68.74,2013824
RJF,2015-01-09,55.68,55.68,54.42,54.63,314648
RL,2015-01-09,177.17,177.41,174.28,175.99,749223
RMD,2015-01-09,58.14,58.31,57.46,58.16,910535
ROK,2015-01-09,109.97,109.97,106.21,107.51,1122979
ROP,2015-01-09,152.59,153.205,150.94,151.37,303723
ROST,2015-01-09,48.51,48.515,47.385,47.6,3018428
RRC,2015-01-09,49.92,51.04,49.22,50.29,3189413
RSG,2015-01-09,40.64,40.68,40.34,40.42,965529
RTN,2015-01-09,109.47,109.81,108.595,108.7,2348401
SBAC,2015-01-09,111.33,112.3,110.79,110.85,825936
SBUX,2015-01-09,40.495,40.755,39.56,39.895,27556706
SCG,2015-01-09,61.82,62.115,60.83,61.03,656008
SCHW,2015-01-09,29.44,29.46,28.42,28.45,6730266
SEE,2015-01-09,43.25,43.47,42.43,42.47,1651712
SHW,2015-01-09,272.95,275.54,271.01,274.42,970306
SIG,2015-01-09,125.69,125.69,123.9949,124.92,1411115
SJM,2015-01-09,101.96,102.06,100.74,101.04,424597
SLB,2015-01-09,83.28,83.37,80.575,81.22,7652441
SLG,2015-01-09,124.77,125.77,124.04,125.2,322791
SNA,2015-01-09,137.58,138.03,135.63,135.73,228870
SNI,2015-01-09,75.26,75.79,74.819,74.93,1177522
SNPS,2015-01-09,42.93,43.23,42.74,42.93,694776
SO,2015-01-09,50.32,50.36,49.63,49.7,4121397
SPGI,2015-01-09,87.69,88.05,86.49,87,1039936
SPG,2015-01-09,194.96,196.67,194.22,196.57,1574104
SRCL,2015-01-09,133.16,133.99,131.72,131.92,240227
SRE,2015-01-09,111.78,111.78,109.977,110.75,903912
STI,2015-01-09,40.13,40.13,38.82,38.82,3369985
STT,2015-01-09,77.39,77.39,75.85,76.03,2081694
STX,2015-01-09,65.75,66.97,65.47,66.445,2545932
STZ,2015-01-09,106.93,107.74,106.45,107.34,1559723
SWKS,2015-01-09,74.74,74.76,72.51,74.08,2865436
SWK,2015-01-09,95.61,95.75,94.3,94.61,1433073
SYF,2015-01-09,30.07,30.07,29.49,29.7,477716
SYK,2015-01-09,95.45,95.79,94.44,94.6,760893
SYMC,2015-01-09,25.53,25.73,25.07,25.36,5470815
SYY,2015-01-09,40.9,41.45,40.85,41.25,4395543
TAP,2015-01-09,78.02,78.81,77.45,77.58,1192775
TDG,2015-01-09,203,203.46,200.47,201.32,406701
TEL,2015-01-09,64.36,64.49,63.66,63.92,1136483
TGT,2015-01-09,77.26,77.37,76.33,76.43,3215281
TIF,2015-01-09,104.95,104.96,102.72,103.45,1086810
TJX,2015-01-09,68.79,68.79,66.98,67.75,4001954
TMK,2015-01-09,53.4,53.556,52.55,52.57,537784
TMO,2015-01-09,130.76,131.12,129.33,129.75,1912447
TPR,2015-01-09,38.34,38.37,37.3,38.2,5613472
TRIP,2015-01-09,73.68,74.83,73.09,74.53,2140659
TROW,2015-01-09,84.57,84.8,83.21,83.865,956014
TRV,2015-01-09,107.26,107.425,105.81,105.83,1416644
TSCO,2015-01-09,80.66,80.68,79.19,79.92,882204
TSN,2015-01-09,41.21,41.27,40.1,40.35,3431954
TSS,2015-01-09,34.54,34.54,33.79,33.85,667226
TWX,2015-01-09,85.71,85.94,83.86,84.21,3160715
TXN,2015-01-09,53.48,53.98,53.09,53.6,3913678
TXT,2015-01-09,43.42,43.43,42.44,42.58,1323713
T,2015-01-09,33.62,33.69,33.39,33.4,21492496
UAA,2015-01-09,34.275,34.335,33.59,33.825,3034102
UAL,2015-01-09,66.76,66.97,64.9,65.34,3490313
UDR,2015-01-09,31.94,32.25,31.81,32.01,2110822
UHS,2015-01-09,113.33,113.61,112.27,112.85,747345
ULTA,2015-01-09,132,132.865,129.841,131.57,574220
UNH,2015-01-09,104.42,104.63,102.9,103.72,3397568
UNM,2015-01-09,33.75,33.75,33,33.01,1755622
UNP,2015-01-09,117.08,117.47,114.85,114.98,3002874
UPS,2015-01-09,110.43,110.65,109.12,109.6,2060175
URI,2015-01-09,90.57,91.5,88.16,89.29,2476214
USB,2015-01-09,43.88,44.0299,42.82,42.96,8095841
UTX,2015-01-09,114.93,115.13,113.38,114.02,3825098
VAR,2015-01-09,88.9,88.92,87.34,87.38,593603
VFC,2015-01-09,75.51,75.74,74.57,75.24,2461998
VIAB,2015-01-09,72.47,72.68,71.21,71.67,2906662
VLO,2015-01-09,49.99,50.3,48.37,48.65,8475059
VMC,2015-01-09,68.4,68.575,67.61,68.29,845684
VNO,2015-01-09,123.61,124.49,122.8769,123.6,655790
VRSK,2015-01-09,63.32,63.61,62.804,63.09,561779
VRSN,2015-01-09,57.06,57.92,56.85,57.34,1096982
VRTX,2015-01-09,123.75,125.29,122,122.21,1069475
VTR,2015-01-09,76.07,76.61,75.09,76.06,2180217
VZ,2015-01-09,47.23,47.31,46.62,46.76,13037581
V,2015-01-09,65.9025,66.117,64.9426,65.1325,10523504
WAT,2015-01-09,118.14,118.64,116.29,116.52,439647
WBA,2015-01-09,77.31,77.54,75.61,75.67,3704248
WDC,2015-01-09,110.94,113.8797,110.72,112.22,2189415
WEC,2015-01-09,54.07,54.2199,53.22,53.62,1617302
WFC,2015-01-09,53.54,53.59,52.665,52.68,14550804
WHR,2015-01-09,197.35,199.92,196.285,197.23,881379
WMB,2015-01-09,42.96,43.37,41.95,42.48,6264430
WMT,2015-01-09,90.32,90.39,89.25,89.35,8522505
WM,2015-01-09,51.82,51.89,51.37,51.53,1664010
WU,2015-01-09,17.91,18.05,17.73,17.93,4653974
WYNN,2015-01-09,150.05,151.62,148.7,149.05,2210126
WYN,2015-01-09,86.55,86.5999,85.05,85.64,747697
WY,2015-01-09,36.57,36.79,36.445,36.52,2022654
XEC,2015-01-09,100.84,101.42,98.63,101.05,834071
XEL,2015-01-09,36.48,36.6,36,36.18,2328171
XLNX,2015-01-09,43.15,43.351,42.72,43.1,1452078
XL,2015-01-09,35.2,36.34,35.16,35.88,12906772
XOM,2015-01-09,92.3,92.78,91.37,92.1,14488415
XRAY,2015-01-09,53.75,53.81,52.63,52.76,796414
XRX,2015-01-09,55.28,55.36,54.04,54.92,2021114
XYL,2015-01-09,36.08,36.11,35.32,35.37,756976
YUM,2015-01-09,73.71,73.77,72.78,73.46,2650776
ZBH,2015-01-09,118.06,119.5,117.5,118.21,2124069
ZION,2015-01-09,26.82,26.99,25.98,26.06,1877061
ZTS,2015-01-09,44.06,44.435,43.68,44.25,2999107
AAL,2015-01-12,51.06,51.45,49.2,49.58,18261336
AAPL,2015-01-12,112.6,112.63,108.8,109.25,49650790
AAP,2015-01-12,160.13,160.41,158.22,158.93,756863
ABBV,2015-01-12,66.34,66.928,65.3104,65.76,6159840
ABC,2015-01-12,93.77,94.35,90.55,90.93,3524557
ABT,2015-01-12,45.38,45.76,44.94,45.58,6178783
ACN,2015-01-12,89.11,90.0201,88.91,89.51,2418523
ADBE,2015-01-12,72.13,72.26,70.75,71.12,1337867
ADI,2015-01-12,54.62,54.75,53.86,54.17,1250863
ADM,2015-01-12,49,49,47.98,48.21,3871563
ADP,2015-01-12,84.72,85.04,83.81,84.145,1326100
ADSK,2015-01-12,58.34,58.55,57.14,57.29,1506466
ADS,2015-01-12,290.66,291.76,289.62,291.36,598868
AEE,2015-01-12,45.03,45.16,44.636,44.82,983423
AEP,2015-01-12,61.88,61.96,61.1,61.56,2411703
AES,2015-01-12,12.87,12.95,12.545,12.88,9184037
AET,2015-01-12,91.4,91.61,89.17,89.52,3649151
AFL,2015-01-12,58.61,58.75,57.94,58.29,1786618
AGN,2015-01-12,275.29,275.75,269.8,272.28,3118726
AIG,2015-01-12,53.14,53.22,52.14,52.36,8114765
AIV,2015-01-12,40,40.38,39.87,40.31,894907
AIZ,2015-01-12,66.48,66.69,65.64,66.02,488558
AJG,2015-01-12,47.16,47.47,46.75,47.08,453431
AKAM,2015-01-12,61.37,61.59,59.94,60.75,1435126
ALB,2015-01-12,58.98,60.515,58.46,59.7,8195166
ALGN,2015-01-12,62.87,63.3,62.67,63.17,1098074
ALK,2015-01-12,60.67,61.13,59.73,60.61,1100270
ALLE,2015-01-12,55.94,55.99,54.85,54.99,336793
ALL,2015-01-12,70.36,70.62,69.5601,69.7,1513094
ALXN,2015-01-12,185.32,186.96,182.78,183.36,752958
AMAT,2015-01-12,24.27,24.28,23.52,23.66,12581526
AMD,2015-01-12,2.62,2.64,2.55,2.63,9979638
AME,2015-01-12,50.91,50.93,49.6,49.72,1501264
AMGN,2015-01-12,156.22,157.99,154.99,156.22,2700746
AMG,2015-01-12,205.3,205.3,200.365,201.59,284468
AMP,2015-01-12,127.52,127.69,125.42,126.38,908783
AMT,2015-01-12,99.65,99.834,98.95,98.98,1488997
AMZN,2015-01-12,297.56,298.51,289.281,291.41,3421392
ANDV,2015-01-12,72.31,72.31,69.4701,70,2854610
ANSS,2015-01-12,80.61,81.6999,79.79,79.92,233276
ANTM,2015-01-12,130.435,130.66,128.19,128.83,1230048
AON,2015-01-12,94.66,95.23,93.4,93.44,967705
AOS,2015-01-12,27.8,28.01,27.46,27.865,525156
APA,2015-01-12,59.6,59.6,57.77,58.46,4840614
APC,2015-01-12,77.4,77.4,74.66,75.05,7511665
APD,2015-01-12,143.25,143.34,141.53,142.37,530427
APH,2015-01-12,53.56,53.63,52.69,52.95,651339
ARE,2015-01-12,93.77,94.58,93.35,93.97,287565
ARNC,2015-01-12,49.2,49.29,47.79,48.51,10139746
ATVI,2015-01-12,19.08,19.13,18.6101,18.86,8216684
AVB,2015-01-12,174.99,175.65,173.96,174.78,737534
AVGO,2015-01-12,105.07,105.64,102.716,103.16,1869822
AVY,2015-01-12,53.05,53.43,52.61,53.39,648253
AWK,2015-01-12,54.56,54.66,53.67,54.13,901336
AXP,2015-01-12,90.5,90.94,89.08,89.5,3230688
AYI,2015-01-12,154.7,155.6,150.134,153.09,775419
AZO,2015-01-12,606.84,609.03,596.56,597.36,163631
A,2015-01-12,40.61,40.72,39.95,40.11,2771191
BAC,2015-01-12,17.025,17.03,16.66,16.68,92762501
BAX,2015-01-12,72.68,72.91,72.13,72.72,2538956
BA,2015-01-12,132.24,132.26,129.95,130.87,3552653
BBT,2015-01-12,36.89,36.93,36.3,36.49,2943806
BBY,2015-01-12,38.64,39.32,38.55,39.09,8140428
BDX,2015-01-12,144.8,145.02,142.975,143.56,886084
BEN,2015-01-12,53.71,53.78,52.43,52.78,1741169
BF.B,2015-01-12,44.81,44.94,44.415,44.78,970708
BIIB,2015-01-12,345.5,350,343.71,347.84,1899187
BK,2015-01-12,39.03,39.1,38.37,38.47,2584362
BLK,2015-01-12,350.21,352.3799,344.245,346.93,331528
BLL,2015-01-12,33.09,33.22,32.575,32.895,1915610
BMY,2015-01-12,64.23,64.44,61.98,62.18,14173796
BRK.B,2015-01-12,149.96,150.12,147.95,148.28,5919400
BSX,2015-01-12,14.62,14.775,14.49,14.58,11255709
BWA,2015-01-12,53.32,53.4,51.86,52.12,1766464
BXP,2015-01-12,138.07,138.69,137.66,138.34,740019
CAG,2015-01-12,35.91,36.2,35.61,35.68,2051370
CAH,2015-01-12,84.04,84.6,82.73,82.81,1353148
CAT,2015-01-12,87.73,87.77,86.07,86.89,4351587
CA,2015-01-12,31.24,31.4,30.8299,31.265,3500885
CBG,2015-01-12,34.79,34.8,34.29,34.5,970537
CBOE,2015-01-12,66.28,66.79,65.9439,66.14,473057
CBS,2015-01-12,55.04,55.3,54.37,54.85,5486278
CB,2015-01-12,113.19,113.82,111.57,112,1211826
CCI,2015-01-12,81.92,82.11,81.3,81.52,2512460
CCL,2015-01-12,47.3,47.44,46.205,46.29,3907513
CDNS,2015-01-12,18.56,18.56,18.23,18.36,1320027
CELG,2015-01-12,115.07,118.34,114.03,117,9371635
CERN,2015-01-12,64.97,65.5,64.43,64.79,849296
CFG,2015-01-12,23.8,24.04,23.62,23.88,941126
CF,2015-01-12,59.148,60.16,58.202,59.524,5120770
CHD,2015-01-12,39.87,40.125,39.5701,39.745,973610
CHK,2015-01-12,18.23,18.29,17.63,17.69,14880055
CHRW,2015-01-12,72.46,73.555,71.98,72.9,1424160
CHTR,2015-01-12,162.67,164.37,160.77,163.85,572136
CINF,2015-01-12,51.81,52.06,51.16,51.39,427579
CI,2015-01-12,108.55,108.55,105.58,106.18,1772306
CLX,2015-01-12,106.94,107.1,105.865,106.36,919612
CL,2015-01-12,68.6,68.96,67.77,68.26,2353920
CMA,2015-01-12,42.6,42.665,41.48,42.24,2712276
CMCSA,2015-01-12,28.12,28.355,27.885,28.085,22483242
CME,2015-01-12,88.93,89.24,87.42,87.61,1137890
CMG,2015-01-12,718.89,718.998,709.48,711.7,276813
CMI,2015-01-12,143.28,143.28,141.03,142.56,956461
CMS,2015-01-12,35.34,35.4199,34.94,35.17,1742987
CNC,2015-01-12,53.09,53.335,52.13,52.395,879456
CNP,2015-01-12,22.74,22.82,22.37,22.76,2481223
COF,2015-01-12,79.79,80,78.65,79.06,2381207
COG,2015-01-12,29.53,29.84,29.19,29.36,6364934
COL,2015-01-12,85,85,83.64,84.15,644003
COO,2015-01-12,162.68,163.1699,160.44,161.11,338088
COP,2015-01-12,64.15,64.27,62.61,63.07,8317112
COST,2015-01-12,143.58,144.16,142.12,142.52,1344803
COTY,2015-01-12,19.89,19.942,19.12,19.32,1250393
CPB,2015-01-12,44.85,45.69,44.85,45.55,2527283
CRM,2015-01-12,58.45,58.6,57.52,57.73,2724454
CSCO,2015-01-12,28,28.2,27.82,28.05,38648396
CSX,2015-01-12,34.18,34.22,33.74,33.91,10455650
CTAS,2015-01-12,77.05,77.51,75.9,76.63,605092
CTL,2015-01-12,38.5,38.8,38.38,38.65,2586849
CTSH,2015-01-12,54.03,54.8,53.81,54.15,6151577
CTXS,2015-01-12,60.99,61.68,60.38,61.15,859318
CVS,2015-01-12,97.48,98.12,97.03,97.2,5104291
CVX,2015-01-12,107.47,107.47,105.56,105.88,8912332
CXO,2015-01-12,97.36,97.37,94.29,95.08,2232302
C,2015-01-12,50.82,50.91,50.03,50.38,22725831
DAL,2015-01-12,46.72,46.97,45.55,46.06,11573371
DE,2015-01-12,85.5,85.64,84.54,85.45,2498645
DFS,2015-01-12,63.52,63.7,62.58,63.02,1739212
DGX,2015-01-12,68.7,68.7,67.87,68.1,1373235
DG,2015-01-12,67.77,68.15,65.32,67.11,11344866
DHI,2015-01-12,26.22,26.29,25.75,26.08,6038608
DHR,2015-01-12,85.04,85.39,84.15,84.47,3052264
DISCA,2015-01-12,32.2,32.2899,31.575,31.64,3348599
DISCK,2015-01-12,31.22,31.3795,30.7,30.88,1861023
DISH,2015-01-12,71.76,71.88,70.92,71.28,1726379
DIS,2015-01-12,94.69,94.76,93.77,94.46,6586223
DLR,2015-01-12,67.8,68.9058,67.71,68.82,812272
DLTR,2015-01-12,69.44,69.54,68.47,69.43,4267683
DOV,2015-01-12,69.84,69.91,67.8,68.74,1858145
DPS,2015-01-12,74.16,74.19,73.13,73.23,1050282
DRE,2015-01-12,21.27,21.45,21.27,21.39,2092891
DRI,2015-01-12,60.07,60.4,59.57,59.84,1449960
DTE,2015-01-12,87.19,87.41,86.02,86.73,840558
DUK,2015-01-12,85.2,85.49,84.645,85.01,2300236
DVA,2015-01-12,75.45,75.466,74.23,74.42,594256
DVN,2015-01-12,59.21,59.59,57.92,59.13,4333086
D,2015-01-12,76.76,76.9,75.73,76.5,2177945
EA,2015-01-12,47.55,47.62,46.51,47.06,2158811
EBAY,2015-01-12,55.66,55.85,54.97,55.2,4541996
ECL,2015-01-12,101.61,101.75,99.51,100.76,2157701
ED,2015-01-12,67.28,67.38,66.45,66.9,1428262
EFX,2015-01-12,82.94,82.985,82.36,82.62,465898
EIX,2015-01-12,66.87,67.47,66.33,66.88,2068992
EL,2015-01-12,74.73,75.09,73.56,74.26,1947406
EMN,2015-01-12,74.23,74.39,72.19,72.58,1697822
EMR,2015-01-12,60.61,60.76,59.6,60.17,5807433
EOG,2015-01-12,85.11,85.35,83.2,84.51,4810322
EQIX,2015-01-12,216.89,219.164,215,216.88,816395
EQR,2015-01-12,77.27,78.05,77.16,77.89,1803308
EQT,2015-01-12,74.94,74.94,72.35,72.59,1403820
ESRX,2015-01-12,85.13,85.47,82.908,83.08,9929662
ESS,2015-01-12,221.5,223.66,220.89,222.04,282274
ES,2015-01-12,53.71,53.74,52.99,53.33,1032600
ETFC,2015-01-12,23.05,23.17,22.55,22.715,2059901
ETN,2015-01-12,65.95,66.2,64.935,65.48,2848828
ETR,2015-01-12,88.13,88.22,86.55,87.04,1114882
EW,2015-01-12,66.865,68.14,66.425,67.645,2272818
EXC,2015-01-12,36.77,36.91,36.2,36.63,5081840
EXPD,2015-01-12,43.55,43.76,42.91,43.61,1162649
EXPE,2015-01-12,87.39,87.9,84.92,85.17,1480510
EXR,2015-01-12,63.2,64.13,63.18,64.04,651897
FAST,2015-01-12,45.89,46.25,45.33,45.66,1423470
FBHS,2015-01-12,45.76,46.14,45.36,45.84,1351405
FB,2015-01-12,77.84,78,76.21,76.72,19190194
FCX,2015-01-12,23.02,23.17,22.445,23.07,15452272
FDX,2015-01-12,174.06,175,172.49,172.57,1884729
FE,2015-01-12,38.96,39.18,38.22,38.46,3076095
FFIV,2015-01-12,130.45,130.45,127.38,127.92,665700
FISV,2015-01-12,72.28,72.44,71.68,71.97,1202510
FIS,2015-01-12,62.89,63.17,62.42,62.73,666198
FITB,2015-01-12,18.9,18.98,18.53,18.64,11466437
FLIR,2015-01-12,30.89,30.89,30.3,30.44,575790
FLR,2015-01-12,57.53,57.69,56.02,56.18,2228976
FLS,2015-01-12,56.84,57.02,55.97,56.1,1920378
FL,2015-01-12,56.49,57.02,56.31,56.79,1866834
FMC,2015-01-12,58.49,59.438,57.25,59.2,1965594
FOXA,2015-01-12,35.5,35.6,34.805,35.38,10749926
FOX,2015-01-12,33.82,34.32,33.33,33.81,3949397
FRT,2015-01-12,141.97,143.31,141.97,142.65,266083
FTI,2015-01-12,41.36,41.76,40.78,40.91,4997746
F,2015-01-12,15.31,15.32,15.11,15.22,22750784
GD,2015-01-12,139.59,139.6,137.53,137.9,1386557
GE,2015-01-12,24.07,24.14,23.77,23.98,42871146
GGP,2015-01-12,30.17,30.41,30.17,30.39,2783641
GILD,2015-01-12,102.84,103.34,100.76,101.21,12745984
GIS,2015-01-12,52.88,53.18,52.52,52.65,2009401
GLW,2015-01-12,23.38,23.45,23.075,23.28,5866955
GM,2015-01-12,35.81,35.94,35.47,35.84,10656713
GOOGL,2015-01-12,499.24,500.28,490.91,497.06,2856938
GOOG,2015-01-12,494.94,495.976,487.56,492.55,2320446
GPC,2015-01-12,101.37,101.4,97.03,97.52,1816074
GPN,2015-01-12,42.96,43.095,42.195,42.35,1209628
GPS,2015-01-12,42.23,42.4,41.98,42.25,2784388
GRMN,2015-01-12,51.35,51.76,50.255,51.45,1711469
GS,2015-01-12,187.36,187.53,184.11,185.07,2084188
GT,2015-01-12,28.39,28.39,27.91,28.035,2539616
GWW,2015-01-12,249.04,249.95,244.1,245.15,367513
HAL,2015-01-12,38.8,38.98,38.28,38.54,25755800
HAS,2015-01-12,52.92,53.01,52.3,52.61,1792460
HBAN,2015-01-12,10,10.04,9.89,10.01,11017179
HBI,2015-01-12,28.005,28.205,27.6575,27.71,2135328
HCA,2015-01-12,75.91,76.18,72.01,72.2,4525880
HCN,2015-01-12,79.76,80.83,79.69,80.69,1644879
HCP,2015-01-12,46.75,47.43,46.65,47.3,2661821
HD,2015-01-12,105.17,105.29,104.06,104.42,4992945
HES,2015-01-12,69.77,70.38,67.95,68.43,3523984
HIG,2015-01-12,40.74,40.77,39.8935,40.31,2836643
HII,2015-01-12,116.46,116.54,114.16,115.5,254369
HOG,2015-01-12,65.06,65.07,64.24,64.66,1575206
HOLX,2015-01-12,27.14,28.81,27.14,28.73,3956930
HON,2015-01-12,99.2,99.37,97.24,98.45,2759768
HP,2015-01-12,59.67,59.69,58.19,59.37,2731026
HRB,2015-01-12,33.35,33.38,32.87,32.94,1237052
HRL,2015-01-12,25.65,25.745,25.205,25.26,1238720
HRS,2015-01-12,69.85,69.85,68.6,68.88,316438
HSIC,2015-01-12,70.615,71.065,69.87,69.93,508618
HST,2015-01-12,23.79,23.88,23.7,23.79,4983543
HSY,2015-01-12,106.45,106.72,105.33,105.43,1123694
HUM,2015-01-12,146.66,147.7,144.87,145.51,789952
IBM,2015-01-12,159,159.25,155.76,156.44,4187638
ICE,2015-01-12,44.258,44.428,42.996,43.166,4094395
IDXX,2015-01-12,75.22,76.125,75,75.635,590924
IFF,2015-01-12,102.13,102.5,100.633,101.1,289475
ILMN,2015-01-12,195.92,198.75,180.02,190.1,3059235
INCY,2015-01-12,73.07,73.9601,71.6811,73.3,895953
INFO,2015-01-12,26.73,26.94,26.37,26.43,233064
INTC,2015-01-12,36.9,37,36.23,36.6,29400781
INTU,2015-01-12,87.9,88.27,86.48,86.72,1835095
IPG,2015-01-12,20.28,20.39,19.98,20.18,1796504
IP,2015-01-12,53.08,53.43,52.44,53.21,2763289
IQV,2015-01-12,59.06,59.455,58.64,59.06,388915
IRM,2015-01-12,39.59,39.74,38.96,39.32,1479175
IR,2015-01-12,62.94,62.97,61.44,62.2,2258651
ISRG,2015-01-12,174.2765,175.4332,171.6398,175.1698,961587
ITW,2015-01-12,93.76,93.96,92.84,93.14,1353964
IT,2015-01-12,83.53,83.53,82.65,82.76,191450
IVZ,2015-01-12,37.64,37.64,36.95,37.43,2286496
JBHT,2015-01-12,80.67,81.01,79.8,79.87,764641
JCI,2015-01-12,45.8324,45.8639,45.1832,45.3089,2405788
JEC,2015-01-12,41.88,41.99,40.6,40.76,1241910
JNJ,2015-01-12,105.17,105.82,104.3,104.58,6838966
JNPR,2015-01-12,22.85,22.85,22.39,22.45,5407529
JPM,2015-01-12,59.28,59.4,58.27,58.83,15455234
JWN,2015-01-12,78.38,78.9,78.03,78.38,953294
KEY,2015-01-12,13.01,13.05,12.78,12.86,7665668
KIM,2015-01-12,26.59,26.79,26.57,26.7,2691404
KLAC,2015-01-12,69.14,69.32,66.67,67.09,1532468
KMB,2015-01-12,116.1,116.47,115.14,115.76,1180723
KMI,2015-01-12,41.6,42,41.15,41.61,12522865
KMX,2015-01-12,64.93,65.23,64.18,64.35,1434314
KORS,2015-01-12,69.42,69.97,68.75,69.33,2594233
KO,2015-01-12,43.07,43.195,42.46,42.64,11415829
KR,2015-01-12,32.945,33.17,32.65,33,11413224
KSS,2015-01-12,60.31,60.95,59.65,60.63,2022511
KSU,2015-01-12,113.68,114.148,112.3,113.3,701222
K,2015-01-12,65.98,66.45,65.355,65.48,1365139
LB,2015-01-12,85.74,86.07,85.03,85.71,1437189
LEG,2015-01-12,44.13,44.62,43.79,44.4,1487385
LEN,2015-01-12,46.049,46.8333,45.7941,46.1471,3625214
LH,2015-01-12,117.13,117.48,115.68,115.84,1844456
LKQ,2015-01-12,27.42,27.616,26.78,26.9,1135792
LLL,2015-01-12,127.67,127.79,126.53,126.81,1027522
LLY,2015-01-12,70.22,70.61,69.28,69.42,5797635
LMT,2015-01-12,195.51,196.23,193.7069,194.47,896874
LNC,2015-01-12,54.6,54.62,53.4,53.88,1857316
LNT,2015-01-12,33.4,33.46,33.0875,33.235,907230
LOW,2015-01-12,68.61,68.72,67.6437,67.85,4604788
LRCX,2015-01-12,79.5,79.5,77.11,77.31,2154337
LUK,2015-01-12,22.44,22.48,21.94,22.11,1545895
LUV,2015-01-12,40.45,40.861,39.721,40.25,7095921
LYB,2015-01-12,78.36,78.8,75.755,76.15,5468355
L,2015-01-12,40.06,40.22,39.46,39.67,685209
MAA,2015-01-12,79.61,80.93,79.5,80.86,497172
MAC,2015-01-12,87.2,88.374,87.09,88.19,957902
MAR,2015-01-12,78.88,79,77.63,77.905,1715747
MAS,2015-01-12,25.48,25.55,25.14,25.19,3130255
MAT,2015-01-12,29.18,29.19,28.69,28.91,4393434
MA,2015-01-12,84.41,84.85,82.91,83.36,4030140
MCD,2015-01-12,93.53,93.81,92.6,93.01,3989585
MCHP,2015-01-12,44.24,44.44,43.57,44.03,1062992
MCK,2015-01-12,217.75,217.93,213.85,214.66,721148
MCO,2015-01-12,94.14,94.51,92.79,93.01,908774
MDLZ,2015-01-12,36.97,37.241,36.695,36.87,8106457
MDT,2015-01-12,74.46,74.74,74.1,74.47,7293961
MET,2015-01-12,51.13,51.2,50.02,50.43,7371461
MGM,2015-01-12,20.42,20.51,20.1,20.22,7688125
MHK,2015-01-12,158.7,158.97,155.805,157.76,445541
MKC,2015-01-12,73.96,74.8499,73.46,73.66,425012
MLM,2015-01-12,110.26,110.4,107.4,110.09,533735
MMC,2015-01-12,56.72,57.02,56.07,56.1,1533826
MMM,2015-01-12,162.39,162.39,160.02,160.74,2149230
MNST,2015-01-12,38.9133,39.1893,37.3066,37.32,7678371
MON,2015-01-12,119,119.77,117.953,119.56,3742790
MOS,2015-01-12,46.13,46.5,45.24,46.36,3485787
MO,2015-01-12,50.79,51.2,50.7,50.92,6369566
MPC,2015-01-12,43.725,44.075,42.505,42.71,8258216
MRK,2015-01-12,63.1,63.5,62.1,62.3,11569027
MRO,2015-01-12,27.14,27.19,26.1,26.24,8148149
MSFT,2015-01-12,47.42,47.54,46.36,46.6,23651887
MSI,2015-01-12,65.11,65.25,62.82,64.35,5705671
MS,2015-01-12,36.93,36.94,36.04,36.37,9385947
MTB,2015-01-12,118.85,118.85,116.89,118.07,1159751
MTD,2015-01-12,299.67,299.67,294.75,296.32,86936
MU,2015-01-12,32.39,32.99,31.4,31.66,41982709
MYL,2015-01-12,55.94,56.49,54.93,55.27,2955056
M,2015-01-12,65.98,66.2,65.38,66.04,3022969
NAVI,2015-01-12,20.51,20.688,20.02,20.17,1431640
NBL,2015-01-12,42.49,42.82,41.01,41.52,3513397
NCLH,2015-01-12,45.88,46.2124,44.99,45.32,2546411
NDAQ,2015-01-12,48.39,48.49,47.25,47.35,1388196
NEE,2015-01-12,106.5,107.35,105.64,106.37,1456987
NEM,2015-01-12,20.86,21.4,20.68,21.19,9234064
NFLX,2015-01-12,47.09,47.1985,45.2642,45.5471,12944610
NFX,2015-01-12,23.94,24.05,22.48,22.73,3784579
NI,2015-01-12,42.59,42.59,41.78,42.31,1933217
NKE,2015-01-12,47.955,48.26,47.615,47.93,5630866
NLSN,2015-01-12,42.74,42.99,42.25,42.8,1610518
NOC,2015-01-12,152.79,153.59,150.79,151.97,1588949
NOV,2015-01-12,60.8,61.03,58.18,58.6,7612816
NRG,2015-01-12,27.1,27.1,26.51,26.69,3448941
NSC,2015-01-12,102.21,102.69,101.02,101.97,3320404
NTAP,2015-01-12,40.77,40.86,39.64,39.87,2332756
NTRS,2015-01-12,64.14,64.42,63.065,63.34,1101971
NUE,2015-01-12,47.5,47.5,45.67,46,3323463
NVDA,2015-01-12,19.99,19.995,19.51,19.69,4768307
NWL,2015-01-12,37.53,37.58,37.08,37.28,937073
NWSA,2015-01-12,15.39,15.43,15.12,15.275,3185210
NWS,2015-01-12,14.87,14.87,14.63,14.72,537072
OKE,2015-01-12,43.07,43.17,40.48,41.1,4277296
OMC,2015-01-12,75.12,75.19,74.07,74.4,830914
ORCL,2015-01-12,43.26,43.77,42.86,43.27,16055720
ORLY,2015-01-12,186.94,187.61,184.41,185.58,1061243
OXY,2015-01-12,76.32,76.51,74.62,74.95,7127751
O,2015-01-12,50.2,51.08,50.13,51.03,2301502
PAYX,2015-01-12,47.26,47.44,45.07,47.08,1992546
PBCT,2015-01-12,14.63,14.65,14.472,14.56,3570627
PCAR,2015-01-12,66.39,66.63,65.01,65.83,2920562
PCG,2015-01-12,55.92,56.05,55.06,55.43,2669755
PCLN,2015-01-12,1054.69,1054.69,1021.01,1039.98,1078485
PDCO,2015-01-12,50.61,51,49.99,50.06,529213
PEG,2015-01-12,41.62,41.7,41.05,41.39,2924031
PEP,2015-01-12,96.95,97.34,96.19,96.42,4192739
PFE,2015-01-12,32.67,32.88,32.61,32.77,23593788
PFG,2015-01-12,51.16,51.2,49.98,50.23,1068753
PGR,2015-01-12,26.89,26.99,26.45,26.54,2820461
PG,2015-01-12,90.475,90.62,89.505,89.92,5250893
PHM,2015-01-12,22.68,22.845,22.33,22.69,6798383
PH,2015-01-12,125.86,126.8,124.88,125.79,2788285
PKG,2015-01-12,78.6,79.11,78.11,78.86,617096
PKI,2015-01-12,43.72,43.74,43.02,43.44,564489
PLD,2015-01-12,44.27,44.68,44.18,44.6,2328759
PM,2015-01-12,83.11,83.67,82.635,83.05,3997209
PNC,2015-01-12,86.68,86.96,85.85,86.16,2543965
PNR,2015-01-12,64.79,65.21,64.13,64.63,1405985
PNW,2015-01-12,69.23,69.49,68.58,69.08,593578
PPG,2015-01-12,113.5,114.025,112.415,113.125,1446834
PPL,2015-01-12,35.47,35.51,34.855,35.17,5063747
PRGO,2015-01-12,170.89,171.45,168.21,169.32,489929
PRU,2015-01-12,85.5,85.74,83.8,84.21,2396964
PSA,2015-01-12,198.52,199.28,197.93,198.15,404385
PSX,2015-01-12,66.48,66.52,63.83,64.24,5232286
PVH,2015-01-12,118,118.25,116.83,117.74,586933
PWR,2015-01-12,27.5,27.55,26.555,26.68,2891243
PXD,2015-01-12,139.48,139.56,133.95,134.93,2511039
PX,2015-01-12,126.77,127.31,125.36,126.37,1026623
QCOM,2015-01-12,74.14,74.3799,72.88,73.57,8749315
QRVO,2015-01-12,67.39,67.99,64.8,65.52,1259246
RCL,2015-01-12,83.88,84.34,82.3901,83.26,1477169
REGN,2015-01-12,414.02,419.44,409.5,413.33,665546
REG,2015-01-12,67.38,68.38,67.38,68.35,533727
RE,2015-01-12,172.23,172.8,168.99,169.71,233100
RF,2015-01-12,9.75,9.79,9.49,9.54,17224174
RHI,2015-01-12,58.65,58.65,57.5,57.64,440752
RHT,2015-01-12,69.02,69.25,67.44,67.62,1482199
RJF,2015-01-12,54.83,54.87,53.4189,53.89,417672
RL,2015-01-12,174.65,176,173.23,174.42,1003248
RMD,2015-01-12,58.02,59.06,58.01,58.69,1078805
ROK,2015-01-12,107.24,107.2799,105.18,106,667717
ROP,2015-01-12,151.96,152.66,148.91,149.17,425741
ROST,2015-01-12,47.73,48.055,47.34,47.915,2092804
RRC,2015-01-12,49.41,49.73,47.52,47.62,4588308
RSG,2015-01-12,40.46,40.53,40.12,40.15,1705828
RTN,2015-01-12,109,109.24,105.93,106.65,2904343
SBAC,2015-01-12,110.7,111.4,110.21,110.5,716216
SBUX,2015-01-12,40.145,40.415,39.91,40.115,10021486
SCG,2015-01-12,61.24,61.29,60.55,60.94,565339
SCHW,2015-01-12,28.46,28.57,27.92,28.17,4961056
SEE,2015-01-12,42.57,43.0425,42.28,42.96,1264896
SHW,2015-01-12,273.24,274.17,270.89,271.1,903807
SIG,2015-01-12,124,124.86,123.59,124.42,1181217
SJM,2015-01-12,101.11,101.44,99.77,100.34,581160
SLB,2015-01-12,79.13,79.13,76.73,78.05,13257136
SLG,2015-01-12,126.18,128.06,124.94,127.72,796808
SNA,2015-01-12,135.62,136.27,133.56,134,282821
SNI,2015-01-12,75.24,75.94,74.5,74.92,910288
SNPS,2015-01-12,42.57,42.93,42.44,42.5,549310
SO,2015-01-12,49.95,50,49.44,49.71,4086081
SPGI,2015-01-12,87.29,87.46,85.52,85.76,766097
SPG,2015-01-12,196.88,197.64,196.1,196.76,1133200
SRCL,2015-01-12,131.7,132.69,131.25,132.325,354954
SRE,2015-01-12,111.24,111.24,109.4,110.15,567389
STI,2015-01-12,38.71,38.82,38.09,38.41,4122523
STT,2015-01-12,76.1,76.28,74.76,75.37,1809532
STX,2015-01-12,66.25,66.45,64.76,65.04,2133077
STZ,2015-01-12,107.39,108.52,106.53,106.97,1250208
SWKS,2015-01-12,74.15,74.25,71.605,72.32,2739044
SWK,2015-01-12,94.68,94.83,93.6,94.01,1101172
SYF,2015-01-12,29.76,29.8,29.53,29.53,756826
SYK,2015-01-12,94.9,94.9,93.855,94.02,772490
SYMC,2015-01-12,25.36,25.44,24.97,25.29,3525503
SYY,2015-01-12,41.25,41.38,40.76,40.87,2643339
TAP,2015-01-12,77.4,77.87,76.39,76.96,796756
TDG,2015-01-12,201.67,202.48,200,201.25,256617
TEL,2015-01-12,63.95,64.1,62.755,62.96,1266494
TGT,2015-01-12,76.08,76.94,76.04,76.63,2842896
TIF,2015-01-12,92.7,93.7317,87.5,89.01,9995384
TJX,2015-01-12,67.9,68.23,67.39,67.4,3606272
TMK,2015-01-12,52.69,52.73,51.97,52.1,347670
TMO,2015-01-12,130.11,130.62,128.3,128.5,1810406
TPR,2015-01-12,37.99,38.63,37.69,38.57,5322031
TRIP,2015-01-12,74.7,74.982,70.81,71.45,2081089
TROW,2015-01-12,84.13,84.13,82.32,82.93,970381
TRV,2015-01-12,106.06,106.274,104.95,105.2,1547179
TSCO,2015-01-12,80.16,80.6,79.09,79.26,859840
TSN,2015-01-12,40.35,40.39,39,39.1,4070732
TSS,2015-01-12,33.92,33.95,33.35,33.66,781282
TWX,2015-01-12,84.29,84.66,82.96,84.05,3472970
TXN,2015-01-12,53.74,53.75,52.9,53.12,4282486
TXT,2015-01-12,42.56,42.7156,41.59,42.14,1180459
T,2015-01-12,33.59,33.76,33.48,33.49,20169887
UAA,2015-01-12,33.88,33.985,33.39,33.565,3149938
UAL,2015-01-12,66.16,66.85,63.84,65.92,5246508
UDR,2015-01-12,32.11,32.42,32.06,32.38,1383480
UHS,2015-01-12,113.48,113.615,106.12,106.24,1161977
ULTA,2015-01-12,132.38,132.43,129.14,129.84,428315
UNH,2015-01-12,103.83,104,101.91,102.55,3051543
UNM,2015-01-12,33.01,33.2,32.47,32.65,1915528
UNP,2015-01-12,114.33,114.45,112.79,113.97,3273000
UPS,2015-01-12,109.92,110.6,109.1,109.64,2198179
URI,2015-01-12,89.29,89.29,84.78,85.78,3570647
USB,2015-01-12,42.98,43.13,42.4401,42.56,4857733
UTX,2015-01-12,114.46,114.75,113.0233,114.45,5016167
VAR,2015-01-12,87.6,87.84,86.72,87.39,518537
VFC,2015-01-12,75.45,75.96,75,75.31,2104350
VIAB,2015-01-12,71.83,72.76,71.19,72.4,2981735
VLO,2015-01-12,48.31,48.43,47,47.37,6898660
VMC,2015-01-12,68.08,68.445,67.28,68.25,1132865
VNO,2015-01-12,123.79,124.69,123.72,124.41,616641
VRSK,2015-01-12,63.33,63.67,62.6,62.965,472656
VRSN,2015-01-12,57.34,57.64,56.48,56.77,767216
VRTX,2015-01-12,123.01,124.4,117.73,118.31,2783167
VTR,2015-01-12,76.45,77.06,76.05,76.94,1803380
VZ,2015-01-12,47,47.265,46.67,47.08,12730348
V,2015-01-12,65.26,65.5,64.785,65.005,6425516
WAT,2015-01-12,116.82,117.52,115.42,116.46,405200
WBA,2015-01-12,75.8,76.19,74.84,75.7,2910663
WDC,2015-01-12,111.45,111.78,109.69,110.32,1518236
WEC,2015-01-12,53.74,53.91,53.19,53.46,1275976
WFC,2015-01-12,52.58,52.69,51.71,52.05,16967480
WHR,2015-01-12,197.95,200.44,195.26,198.96,872725
WMB,2015-01-12,42.05,42.05,40.79,41.28,6567352
WMT,2015-01-12,89.36,90.31,89.22,90.02,7372534
WM,2015-01-12,51.6,51.69,51.24,51.47,1315833
WU,2015-01-12,17.94,18.02,17.7258,17.82,3551417
WYNN,2015-01-12,149.03,149.5,146.76,148.46,1250395
WYN,2015-01-12,86.11,86.16,85.02,85.43,758299
WY,2015-01-12,36.52,36.67,36.35,36.57,1888905
XEC,2015-01-12,98.69,98.73,95.49,96.12,1203686
XEL,2015-01-12,36.21,36.32,35.65,35.86,2734295
XLNX,2015-01-12,43.1,43.18,42.25,42.47,2560880
XL,2015-01-12,35.71,35.77,35.21,35.54,4607707
XOM,2015-01-12,91.24,91.34,89.82,90.33,15176303
XRAY,2015-01-12,52.87,53.24,52.19,52.26,713014
XRX,2015-01-12,55,55,53.92,54.36,1083491
XYL,2015-01-12,35.34,35.39,34.38,34.6,1437830
YUM,2015-01-12,73.15,73.47,72.67,72.91,2821283
ZBH,2015-01-12,118.21,118.77,117.68,118.49,1001933
ZION,2015-01-12,25.99,26.02,25.56,25.655,1923496
ZTS,2015-01-12,44.34,44.34,43.285,43.42,2168274
AAL,2015-01-13,50.12,51.43,49.46,50.4,12259271
AAPL,2015-01-13,111.43,112.8,108.91,110.22,67091928
AAP,2015-01-13,159.62,160.72,152.3312,153.76,824658
ABBV,2015-01-13,65.72,66.07,62.91,63.39,13908387
ABC,2015-01-13,91.87,93.42,90.933,91.64,3463946
ABT,2015-01-13,45.34,45.53,44.25,44.61,6745033
ACN,2015-01-13,89.77,91.34,89.15,89.83,4009506
ADBE,2015-01-13,71.95,72.96,69.95,70.59,2103821
ADI,2015-01-13,54.69,55.52,53.27,53.55,2340144
ADM,2015-01-13,48.33,49.08,47.87,48.28,4434688
ADP,2015-01-13,84.8,85.5,83.29,83.98,1924069
ADSK,2015-01-13,57.68,58.99,56.86,57.34,1589305
ADS,2015-01-13,293.19,296.918,284.83,287.55,486482
AEE,2015-01-13,45.13,45.9,44.86,45.21,1872575
AEP,2015-01-13,62.04,62.88,61.52,61.87,2642000
AES,2015-01-13,12.97,13.18,12.895,13.02,6227808
AET,2015-01-13,90.48,92.025,89.58,90.33,3306412
AFL,2015-01-13,58.69,59.06,57.6,58,1670523
AGN,2015-01-13,274,276.18,267.79,269.9,2911188
AIG,2015-01-13,52.6,53.03,50.88,51.87,14042249
AIV,2015-01-13,38.74,39.26,38.65,38.86,7882181
AIZ,2015-01-13,66.43,67.53,65.51,66.02,556389
AJG,2015-01-13,47.51,48.11,46.87,47.31,677609
AKAM,2015-01-13,61.57,62.33,60.05,60.79,1521825
ALB,2015-01-13,60.2,62.23,59.95,60.99,2911735
ALGN,2015-01-13,63.59,64.75,62,62.65,1155553
ALK,2015-01-13,61.53,62.99,60.5813,61.41,1688448
ALLE,2015-01-13,55.3,56.46,54.45,55.1,520156
ALL,2015-01-13,70.3,71.19,69.56,70.12,2241008
ALXN,2015-01-13,185.96,186.14,177.06,179.21,1598671
AMAT,2015-01-13,23.9,24.275,23.21,23.33,14419272
AMD,2015-01-13,2.64,2.68,2.6,2.66,17907354
AME,2015-01-13,49.99,50.44,49.1,49.72,1149334
AMGN,2015-01-13,158.89,160.96,153.41,155.14,4570440
AMG,2015-01-13,203.95,206.94,199.24,201.17,364027
AMP,2015-01-13,128.13,129.93,126.32,127.3,1177656
AMT,2015-01-13,99.55,99.72,97.26,97.88,2070179
AMZN,2015-01-13,297.48,301.4976,293.23,294.74,4136442
ANDV,2015-01-13,70.74,70.88,65.9,66.67,4757406
ANSS,2015-01-13,80.81,82.95,79.85,80.63,417734
ANTM,2015-01-13,130.12,131.49,128.9,130.28,1194803
AON,2015-01-13,94.2,95.64,93.23,93.83,952366
AOS,2015-01-13,28.07,28.7,27.37,27.745,999406
APA,2015-01-13,58.63,59.32,57.9,58.46,4045928
APC,2015-01-13,75.1,76.54,74.61,75.8,5527450
APD,2015-01-13,143.27,144.285,140.1,141.62,691361
APH,2015-01-13,53.52,53.95,52.42,52.83,751097
ARE,2015-01-13,93.75,95.04,93.66,94.28,459927
ARNC,2015-01-13,49.41,49.59,47.1,47.4,12596552
ATVI,2015-01-13,19.12,19.15,18.43,18.56,6447514
AVB,2015-01-13,175.19,176.04,173.7,174.6,628309
AVGO,2015-01-13,103.78,107.38,101.732,102.58,2433701
AVY,2015-01-13,53.79,54.315,52.99,53.36,907237
AWK,2015-01-13,54.7,55.25,53.84,54.25,1321638
AXP,2015-01-13,90.27,91.14,88.43,89.23,3537553
AYI,2015-01-13,154.51,155.97,150.49,152.96,467705
AZO,2015-01-13,599.38,603.22,583.55,588.95,253222
A,2015-01-13,40.47,40.7,39.33,39.55,2013474
BAC,2015-01-13,16.82,16.89,16.32,16.45,100845428
BAX,2015-01-13,73.14,73.91,71.6,71.97,2890089
BA,2015-01-13,132,133.91,130.17,131.17,3441654
BBT,2015-01-13,36.81,37.21,36.19,36.43,3790921
BBY,2015-01-13,39.82,39.95,38.57,39.1,8656434
BDX,2015-01-13,145.03,145.65,140.73,141.72,1691249
BEN,2015-01-13,52.76,53.58,51.89,52.25,2413588
BF.B,2015-01-13,45.065,45.49,44.34,44.665,631708
BIIB,2015-01-13,352.81,361.91,348.35,352.74,2489440
BK,2015-01-13,38.7,39.02,38.105,38.4,4872099
BLK,2015-01-13,349.78,354.49,344.9,347.98,406689
BLL,2015-01-13,33.065,33.645,32.45,32.735,1804204
BMY,2015-01-13,62.56,63.54,62.31,63.12,12833629
BRK.B,2015-01-13,149.95,150.99,147.77,148.63,3899600
BSX,2015-01-13,14.7,14.82,14.27,14.5,13517434
BWA,2015-01-13,52.43,53.09,50.64,51.44,2313484
BXP,2015-01-13,138.78,139.775,137.18,138.04,613464
CAG,2015-01-13,35.87,36.18,35.54,35.82,2388162
CAH,2015-01-13,83.67,84.39,81.93,82.5,1723587
CAT,2015-01-13,87.68,87.9,85.2,86.37,5078135
CA,2015-01-13,31.56,31.935,30.88,31.23,3005716
CBG,2015-01-13,34.71,34.83,33.83,34.09,1224471
CBOE,2015-01-13,65.51,66.39,65,65.37,769893
CBS,2015-01-13,55.42,56.29,55.08,55.6,7812028
CB,2015-01-13,113.14,114.23,111.64,112.17,1615520
CCI,2015-01-13,82.1,82.22,79.99,81.33,4030682
CCL,2015-01-13,46.75,46.85,45.56,45.96,4364766
CDNS,2015-01-13,18.45,18.84,18.17,18.43,2395893
CELG,2015-01-13,118.55,123.81,118.1801,119.98,11187136
CERN,2015-01-13,65.52,66.36,64.61,65.27,1306713
CFG,2015-01-13,23.94,24.19,23.61,23.87,990061
CF,2015-01-13,59.914,60.618,59.002,59.848,4941430
CHD,2015-01-13,39.995,40.34,39.55,39.835,1263982
CHK,2015-01-13,17.71,18.03,17.53,17.85,15322647
CHRW,2015-01-13,73.36,74.69,73.03,73.61,1776340
CHTR,2015-01-13,165.47,167.06,163.29,164.4,840867
CINF,2015-01-13,51.51,52.28,51.05,51.36,540495
CI,2015-01-13,107.3,109.1,105.86,106.83,1072132
CLX,2015-01-13,106.905,107.886,106.1,106.78,817397
CL,2015-01-13,68.66,69.33,68.33,68.73,4436908
CMA,2015-01-13,42.66,43.13,41.44,41.79,2868570
CMCSA,2015-01-13,28.42,28.98,28.215,28.42,34857812
CME,2015-01-13,88.6,89.2,86.86,87.13,1747358
CMG,2015-01-13,715.74,724.48,707.16,714.06,348180
CMI,2015-01-13,143.72,144.44,140.25,141.34,1346138
CMS,2015-01-13,35.42,36.08,35.32,35.69,3358828
CNC,2015-01-13,53.045,53.865,52.66,53.36,1161702
CNP,2015-01-13,22.93,23.15,22.49,22.64,3044871
COF,2015-01-13,79.75,80.04,77.63,78.39,3949414
COG,2015-01-13,29.6,29.895,28.995,29.66,7748971
COL,2015-01-13,85.01,85.64,83.645,84.42,839588
COO,2015-01-13,162.97,164.49,160.02,161.12,331433
COP,2015-01-13,63.19,63.83,61.51,62.44,10240869
COST,2015-01-13,142.2,144.41,140.39,141.09,2200910
COTY,2015-01-13,19.44,19.55,18.74,19.02,1896936
CPB,2015-01-13,45.75,46.22,45.29,45.53,2318859
CRM,2015-01-13,58.39,59.54,57.3,57.97,3509124
CSCO,2015-01-13,28.21,28.7,27.9,28.095,36074151
CSX,2015-01-13,34.07,34.29,33.09,33.55,9912974
CTAS,2015-01-13,77.31,78.04,76.78,77.51,1415952
CTL,2015-01-13,38.92,39.4,38.37,38.6,3282626
CTSH,2015-01-13,54.79,55.68,53.7,54.15,3631871
CTXS,2015-01-13,61.54,61.99,57.59,58.88,3520913
CVS,2015-01-13,98.13,99.08,96.55,97.24,4069621
CVX,2015-01-13,106.92,107.66,103.19,104.2,13277742
CXO,2015-01-13,95.8,97.99,94.515,96.98,1734789
C,2015-01-13,50.66,51.23,49.61,50.02,23201793
DAL,2015-01-13,46.68,47.75,45.955,46.61,12499135
DE,2015-01-13,86.06,86.29,85.01,85.89,2638747
DFS,2015-01-13,63.69,64.1,61.92,62.44,3653288
DGX,2015-01-13,68.67,69.37,67.44,67.92,1119502
DG,2015-01-13,67.79,68.06,66.85,67.8,5957829
DHI,2015-01-13,26.65,26.82,24,24.82,20717409
DHR,2015-01-13,85.32,85.93,83.745,83.98,2053293
DISCA,2015-01-13,31.88,32.22,31.02,31.21,4466206
DISCK,2015-01-13,31.19,31.42,30.25,30.33,1802386
DISH,2015-01-13,71.81,72.97,70.63,71.765,2945981
DIS,2015-01-13,95.28,96.43,94.7,95.19,9364297
DLR,2015-01-13,69.17,69.8,68.99,69.79,1225031
DLTR,2015-01-13,70.11,70.23,67.71,68,5076290
DOV,2015-01-13,69.22,69.97,68.12,69.15,2250759
DPS,2015-01-13,73.93,74.87,73.36,73.79,1314236
DRE,2015-01-13,21.45,21.57,21.08,21.25,2194681
DRI,2015-01-13,60.3,60.5,58.71,59.25,1861885
DTE,2015-01-13,87.45,88.72,86.57,87.22,645642
DUK,2015-01-13,85.3,86.7799,85.17,85.47,3529652
DVA,2015-01-13,74.87,75.29,74,74.54,847776
DVN,2015-01-13,59.28,59.79,58.47,58.89,4911764
D,2015-01-13,77.23,77.72,75.87,76.44,2347016
EA,2015-01-13,47.59,48.18,46.02,46.42,3288670
EBAY,2015-01-13,55.82,56.4,54.915,55.13,6468381
ECL,2015-01-13,101.25,102.24,100.82,101.92,2082974
ED,2015-01-13,66.81,67.77,66.32,66.77,2535554
EFX,2015-01-13,83.17,84.11,82.42,83.15,474786
EIX,2015-01-13,67.21,67.99,66.14,66.5,2757083
EL,2015-01-13,74.32,75.785,74.03,74.52,1451045
EMN,2015-01-13,73.29,73.82,70.8,71.74,1914993
EMR,2015-01-13,60.53,61.16,59.55,60.08,4379412
EOG,2015-01-13,84.97,86.66,84.05,85.06,5446131
EQIX,2015-01-13,218.95,220.54,215.23,217.25,733209
EQR,2015-01-13,77.97,78.03,76.79,77.09,2071558
EQT,2015-01-13,72.94,74.01,71.86,72.63,919176
ESRX,2015-01-13,83.81,84.77,83.04,83.58,2959017
ESS,2015-01-13,222.19,223.66,220.402,222.44,389549
ES,2015-01-13,53.65,54.52,53.36,53.68,1460900
ETFC,2015-01-13,23.47,23.63,22.67,22.99,3588756
ETN,2015-01-13,65.75,66.59,64.64,65.46,3576876
ETR,2015-01-13,87.52,88.63,85.71,86.04,2595390
EW,2015-01-13,68.17,68.595,66.32,66.81,1501624
EXC,2015-01-13,36.9,37.23,36.33,36.51,5461049
EXPD,2015-01-13,43.92,44.47,43.33,43.735,933494
EXPE,2015-01-13,85.84,87.18,83.88,85.02,1470673
EXR,2015-01-13,64.29,64.52,63.67,64.11,560739
FAST,2015-01-13,45.99,47.03,45.31,45.88,2909862
FBHS,2015-01-13,46.41,47.52,44.71,45.54,2900059
FB,2015-01-13,77.23,78.08,75.85,76.45,25179561
FCX,2015-01-13,22.58,22.7,20.95,21.04,30072119
FDX,2015-01-13,173.93,174.73,170.1002,171.5,1738541
FE,2015-01-13,37.98,39.19,37.93,38.63,3729521
FFIV,2015-01-13,128.67,132.22,127.49,128.67,850536
FISV,2015-01-13,72.63,73.73,71.74,72.22,975944
FIS,2015-01-13,63.05,63.98,62.21,62.87,946821
FITB,2015-01-13,18.86,19.01,18.405,18.51,10613111
FLIR,2015-01-13,30.6,30.81,29.98,30.24,882635
FLR,2015-01-13,56.44,56.75,54.81,55.63,2119057
FLS,2015-01-13,56.65,57.13,55.74,56.51,1817989
FL,2015-01-13,57.09,57.145,55.06,55.63,2210114
FMC,2015-01-13,59.47,60.09,58.42,59.43,1770040
FOXA,2015-01-13,35.6,36.16,34.92,35.13,12733872
FOX,2015-01-13,34.04,34.54,33.35,33.56,5095840
FRT,2015-01-13,143.01,143.69,141.22,141.89,353237
FTI,2015-01-13,41.28,41.28,40.04,40.48,2647896
F,2015-01-13,15.38,15.48,15.08,15.21,26279378
GD,2015-01-13,139.51,140.75,136.69,137.79,1722098
GE,2015-01-13,24.26,24.33,23.63,23.86,41172849
GGP,2015-01-13,30.54,30.57,30.02,30.2,3635472
GILD,2015-01-13,101.85,101.88,95.25,97.21,27030551
GIS,2015-01-13,53.03,53.27,52.4699,52.71,2970477
GLW,2015-01-13,23.41,23.89,22.95,23.15,9155936
GM,2015-01-13,36.08,36.4,34.68,35.25,21893453
GOOGL,2015-01-13,502.57,508.6,497.26,501.8,3050295
GOOG,2015-01-13,498.84,502.98,492.39,496.18,2365687
GPC,2015-01-13,98.51,99.48,96.4,97.08,1380473
GPN,2015-01-13,42.635,43.3,41.78,42.49,1534290
GPS,2015-01-13,42.37,42.78,41.52,41.59,3375111
GRMN,2015-01-13,51.74,52.6,51.06,51.535,1246442
GS,2015-01-13,186.58,189.375,183.37,184.93,2745342
GT,2015-01-13,27.49,27.505,25.79,26.05,11507798
GWW,2015-01-13,246.84,247.98,241.33,243.44,400926
HAL,2015-01-13,38.65,39.45,38.25,38.29,22228306
HAS,2015-01-13,52.48,53.18,51.42,51.91,1418401
HBAN,2015-01-13,10.1,10.26,9.89,9.98,15079815
HBI,2015-01-13,27.9675,28.37,27.54,27.8875,1765956
HCA,2015-01-13,73.12,73.19,70.7217,72.14,4460211
HCN,2015-01-13,80.64,81.3334,80.39,80.87,1911723
HCP,2015-01-13,47.44,47.7401,47.04,47.21,2975401
HD,2015-01-13,105.41,106.04,103.15,103.73,5395151
HES,2015-01-13,68.86,69.51,67.19,67.69,3370009
HIG,2015-01-13,40.65,40.9701,40.02,40.41,3409523
HII,2015-01-13,115.79,117.56,113.76,114.92,300847
HOG,2015-01-13,65.12,65.93,63.725,64.19,1909637
HOLX,2015-01-13,28.91,29.715,28.55,28.78,4498120
HON,2015-01-13,99.14,100.23,98,99.15,3422759
HP,2015-01-13,59.38,61.42,59.08,61,2786774
HRB,2015-01-13,33.19,33.355,32.36,32.58,1881274
HRL,2015-01-13,25.375,25.625,25.175,25.35,1578236
HRS,2015-01-13,69.36,69.91,67.79,68.43,464104
HSIC,2015-01-13,70.64,71.1,69.225,69.77,716806
HST,2015-01-13,23.9,24.04,23.62,23.75,6467495
HSY,2015-01-13,106.44,107.11,106.02,106.67,1415133
HUM,2015-01-13,147.25,149.22,145.78,146.84,794102
IBM,2015-01-13,157.26,159.97,155.68,156.81,4377510
ICE,2015-01-13,43.382,43.908,41.752,41.9,8884815
IDXX,2015-01-13,76.21,78.025,75.645,78,922508
IFF,2015-01-13,102,103.05,101.62,102.82,606015
ILMN,2015-01-13,192.56,193.17,182.2,185.09,1878311
INCY,2015-01-13,73.92,77.25,73.512,76.18,1635516
INFO,2015-01-13,26.09,26.91,26.09,26.82,320755
INTC,2015-01-13,36.87,37.489,36.29,36.5,31477952
INTU,2015-01-13,87.59,88.915,85.63,86.31,1553614
IPG,2015-01-13,20.42,20.64,20,20.26,3308716
IP,2015-01-13,53.6,53.99,52.855,53.3,3991709
IQV,2015-01-13,59.44,60,58.91,59.49,612226
IRM,2015-01-13,39.49,39.9,39.33,39.69,1760196
IR,2015-01-13,62.84,63.25,61.11,61.89,1337119
ISRG,2015-01-13,177.3332,177.9998,172.2465,173.8865,1434561
ITW,2015-01-13,93.85,94.52,92.29,93.03,2117041
IT,2015-01-13,83.53,85.17,82.41,83.28,203466
IVZ,2015-01-13,37.79,38.26,37.025,37.33,4254959
JBHT,2015-01-13,80.24,80.7,79.53,80.08,738301
JCI,2015-01-13,45.5392,45.9686,45.068,45.4031,3210021
JEC,2015-01-13,41.03,41.21,39.91,40.26,1656004
JNJ,2015-01-13,105.44,106.33,104.24,104.76,10155188
JNPR,2015-01-13,22.3,22.93,22.145,22.4,3540833
JPM,2015-01-13,59.26,59.7,58.37,58.84,21644739
JWN,2015-01-13,79.19,79.57,77.43,77.95,1109675
KEY,2015-01-13,12.97,13.08,12.575,12.7,11630489
KIM,2015-01-13,26.74,26.95,26.63,26.82,3457282
KLAC,2015-01-13,67.82,68.49,65.31,65.99,1475719
KMB,2015-01-13,116.38,117.4,115.44,116.08,1295265
KMI,2015-01-13,41.61,41.9243,40.57,40.89,14166540
KMX,2015-01-13,65.06,65.72,63.77,64.27,1274466
KORS,2015-01-13,69.78,70.53,67.71,68.42,2885887
KO,2015-01-13,42.83,43.24,42.452,42.63,12529493
KR,2015-01-13,33.145,33.345,32.73,33,6597672
KSS,2015-01-13,61.18,62.2,60.405,60.64,2106632
KSU,2015-01-13,114.31,114.71,109.95,111.49,818899
K,2015-01-13,65.95,66.57,65.42,65.97,1376777
LB,2015-01-13,86.21,86.51,83.5,83.82,2540519
LEG,2015-01-13,44.76,45.79,44.22,44.57,3050508
LEN,2015-01-13,47.0784,47.5637,44.2353,45.3725,10931102
LH,2015-01-13,116.87,118.07,114.85,115.86,1489420
LKQ,2015-01-13,27.06,27.3199,26.3207,26.63,835572
LLL,2015-01-13,127,129.48,125.17,126.25,667300
LLY,2015-01-13,70.07,70.8,68.81,69.38,3364784
LMT,2015-01-13,196.14,198.4399,192.68,194.35,1094981
LNC,2015-01-13,54.15,54.65,52.74,53.31,2844934
LNT,2015-01-13,33.485,33.965,33.22,33.465,908050
LOW,2015-01-13,68.5,69.405,67.35,67.86,6034530
LRCX,2015-01-13,78.09,78.88,75.6775,76.56,1653168
LUK,2015-01-13,22.3,22.59,21.92,22.1,1843613
LUV,2015-01-13,40.62,41.76,39.94,40.48,8366368
LYB,2015-01-13,77.3,77.3,74.51,75.3,6464193
L,2015-01-13,40.04,40.22,39.22,39.65,1721979
MAA,2015-01-13,80.35,80.65,79.3,79.89,448582
MAC,2015-01-13,88.27,88.59,87.46,88.26,787082
MAR,2015-01-13,78.84,79.61,77.17,77.42,2505961
MAS,2015-01-13,25.43,25.72,24.32,24.75,5272964
MAT,2015-01-13,29.05,29.23,28.05,28.27,4936062
MA,2015-01-13,84.09,85.24,82.74,83.55,4226198
MCD,2015-01-13,93.95,94.44,92.42,92.83,5971237
MCHP,2015-01-13,44.89,45.52,43.65,43.97,2361182
MCK,2015-01-13,217.18,218.24,213,214.65,901480
MCO,2015-01-13,93.74,95.6565,93.57,94.49,1325549
MDLZ,2015-01-13,37.05,37.385,36.34,36.625,7869922
MDT,2015-01-13,74.88,75.39,72.535,72.79,9508287
MET,2015-01-13,50.83,51.23,49.24,49.81,13410603
MGM,2015-01-13,20.42,20.78,20.1745,20.35,9430381
MHK,2015-01-13,159.82,164.11,156.06,160.11,1824493
MKC,2015-01-13,74.06,74.53,73.13,73.85,707846
MLM,2015-01-13,111.24,112.25,107.12,108.75,655369
MMC,2015-01-13,56.52,57.27,55.79,56.21,2171919
MMM,2015-01-13,162.23,164.384,159.45,160.62,2706698
MNST,2015-01-13,37.5066,38.75,37.3467,37.7033,5264478
MON,2015-01-13,120,120.85,117.3,117.86,4127049
MOS,2015-01-13,46.1,46.25,44.96,45.45,2782307
MO,2015-01-13,51.16,51.78,50.91,51.32,7461034
MPC,2015-01-13,42.47,43.215,40.11,40.43,12575112
MRK,2015-01-13,62.91,63.62,61.73,62.19,10039325
MRO,2015-01-13,26.29,26.71,25.67,25.89,10820389
MSFT,2015-01-13,46.97,47.91,46.06,46.355,35270601
MSI,2015-01-13,65.01,65.68,63.8,64.11,3212931
MS,2015-01-13,36.7,37.06,35.68,36.03,12447822
MTB,2015-01-13,118.82,119.83,118.25,118.85,1703567
MTD,2015-01-13,298.26,303.46,292.98,296.64,87928
MU,2015-01-13,31.92,32.2,30.645,30.835,40260451
MYL,2015-01-13,56.01,56.68,54.81,55.48,2327265
M,2015-01-13,66.73,67.23,65.16,65.58,3616494
NAVI,2015-01-13,20.28,20.58,19.965,20.22,2188825
NBL,2015-01-13,41.78,42.82,41.32,42.54,5025671
NCLH,2015-01-13,47.46,47.46,45.25,45.64,977946
NDAQ,2015-01-13,47.55,48.04,46.35,46.71,1773827
NEE,2015-01-13,107.29,108.459,106.19,106.79,1689323
NEM,2015-01-13,21.5,21.53,20.22,20.36,12074606
NFLX,2015-01-13,46.0214,47.0482,45.9,46.2557,18729256
NFX,2015-01-13,22.77,23.31,22.5,22.9,3228549
NI,2015-01-13,42.63,43.0997,42.05,42.3,2133816
NKE,2015-01-13,48.17,48.725,47.315,47.505,6182188
NLSN,2015-01-13,43.12,43.61,42.49,42.99,1749302
NOC,2015-01-13,153.03,154.98,150.96,152,1490157
NOV,2015-01-13,58.34,59.05,57.18,57.97,8931302
NRG,2015-01-13,26.37,27.03,26.33,26.88,5944854
NSC,2015-01-13,103.24,103.786,100.13,101.49,2914188
NTAP,2015-01-13,39.38,40.42,38.86,39.315,4010292
NTRS,2015-01-13,63.97,64.55,62.945,63.46,1121984
NUE,2015-01-13,45.88,46.475,45.26,45.66,2126850
NVDA,2015-01-13,19.84,20.24,19.525,19.655,5917960
NWL,2015-01-13,37.55,38.07,37.07,37.54,1870360
NWSA,2015-01-13,15.35,15.41,15.071,15.23,3781583
NWS,2015-01-13,14.8,14.89,14.55,14.7,664454
OKE,2015-01-13,41.19,41.98,39.53,40.23,2932483
OMC,2015-01-13,75.04,75.73,73.5,74.43,1168682
ORCL,2015-01-13,43.67,43.95,42.57,42.93,12878161
ORLY,2015-01-13,184.16,186.5853,181,182.75,1154386
OXY,2015-01-13,74.99,76.0745,74.25,74.97,7084487
O,2015-01-13,51.04,51.52,50.794,50.91,1393905
PAYX,2015-01-13,47.5,48.05,46.74,47.08,2104787
PBCT,2015-01-13,14.69,14.78,14.35,14.5,4229986
PCAR,2015-01-13,66.42,67.2499,64.55,65.36,2169821
PCG,2015-01-13,55.94,57.28,55.94,56.51,4563381
PCLN,2015-01-13,1052.45,1067.02,1027.8,1037.82,871538
PDCO,2015-01-13,50.77,51.25,49.98,50.18,805307
PEG,2015-01-13,41.74,42.68,41.63,41.91,3317560
PEP,2015-01-13,96.67,97.49,95.82,96.35,5373499
PFE,2015-01-13,32.88,33.23,32.12,32.44,34145654
PFG,2015-01-13,50.54,50.99,48.94,49.48,1393190
PGR,2015-01-13,26.77,27.05,26.445,26.5,3467765
PG,2015-01-13,90.78,91.5,89.77,90.3,6730752
PHM,2015-01-13,23.1,23.28,21.675,22.13,11125805
PH,2015-01-13,126.89,128.29,122.46,124.17,1582444
PKG,2015-01-13,79.39,80.605,78.31,78.81,776910
PKI,2015-01-13,43.83,44.08,42.98,43.39,538865
PLD,2015-01-13,44.54,44.66,43.44,43.71,3051139
PM,2015-01-13,83.32,83.98,82.67,83.1,5810156
PNC,2015-01-13,86.15,87.01,84.14,84.52,3591416
PNR,2015-01-13,65.16,65.84,63.82,65,2040720
PNW,2015-01-13,69,70.15,68.54,69.23,1245147
PPG,2015-01-13,113.705,115.12,112.235,113.495,1656402
PPL,2015-01-13,35.42,35.68,34.73,34.8,10441475
PRGO,2015-01-13,170.59,171.11,161.58,163.79,1488092
PRU,2015-01-13,85.19,85.97,82.57,83.38,2815460
PSA,2015-01-13,198.75,200.4,198.2,198.92,769870
PSX,2015-01-13,64.31,64.79,61.37,61.5,8886398
PVH,2015-01-13,118,119.38,116.44,117.96,825805
PWR,2015-01-13,26.91,27.22,26.25,26.47,3343994
PXD,2015-01-13,135.23,140.41,135.04,137.89,3051215
PX,2015-01-13,126.9,127.49,124.6,125.5,1235001
QCOM,2015-01-13,73.96,75.05,72.55,72.97,12584518
QRVO,2015-01-13,65.74,67.59,63.61,65.02,1230742
RCL,2015-01-13,83.58,84.53,82.6,83.27,2114884
REGN,2015-01-13,417.73,425.49,402.52,406.49,1440022
REG,2015-01-13,68.56,69.2,67.51,67.98,979497
RE,2015-01-13,171.42,172.675,167.28,169.06,279886
RF,2015-01-13,9.61,9.71,9.32,9.39,18948796
RHI,2015-01-13,58.01,58.725,56.89,57.43,457385
RHT,2015-01-13,68,69.04,66.85,67.44,1460203
RJF,2015-01-13,54.53,55.08,53.0307,53.62,656869
RL,2015-01-13,175.88,177.53,172.2,173.64,923372
RMD,2015-01-13,58.92,60.16,58.92,59.83,1778001
ROK,2015-01-13,106.45,107.09,103.26,104.48,912841
ROP,2015-01-13,150.45,151.79,147.07,148.83,401048
ROST,2015-01-13,48.41,48.89,47.22,47.43,3034960
RRC,2015-01-13,47.83,48.25,46.4,47.02,4269952
RSG,2015-01-13,40.49,40.72,39.76,40.07,1787941
RTN,2015-01-13,107.56,108.51,104.73,106.15,2535549
SBAC,2015-01-13,111.26,111.95,109.5,110.59,726245
SBUX,2015-01-13,40.74,41.07,40.065,40.435,11040702
SCG,2015-01-13,61.43,62.32,60.95,61.39,718396
SCHW,2015-01-13,28.55,28.96,27.9,28.19,5793296
SEE,2015-01-13,43.16,43.66,42.58,42.9,2395751
SHW,2015-01-13,274.26,274.26,266.955,269.14,788245
SIG,2015-01-13,124.13,125.03,121.84,123.25,937596
SJM,2015-01-13,101.25,101.85,99.97,100.94,539672
SLB,2015-01-13,78,79,77.03,77.78,11936635
SLG,2015-01-13,128.23,128.55,126.5,127.42,574875
SNA,2015-01-13,135.13,136.53,132.65,133.87,287017
SNI,2015-01-13,75.36,76.59,74.75,75.45,820642
SNPS,2015-01-13,42.53,43.63,41.94,42.4,523723
SO,2015-01-13,50.01,50.5,49.52,49.68,5422122
SPGI,2015-01-13,87.37,92.35,86.83,90.89,3778705
SPG,2015-01-13,196.81,198.03,195.93,196.89,1367910
SRCL,2015-01-13,133.57,136.8,132.33,135.205,824566
SRE,2015-01-13,111.32,112.5,110.21,110.81,1108201
STI,2015-01-13,38.74,38.92,37.78,38.08,4042452
STT,2015-01-13,76.24,76.78,74.57,75.19,2266255
STX,2015-01-13,65.69,66.91,64.13,64.75,2144094
STZ,2015-01-13,107.62,108.57,105.2958,106.3,1623296
SWKS,2015-01-13,74,74.8,72.1,72.84,3039598
SWK,2015-01-13,94.8,95.55,92.72,93.47,1330308
SYF,2015-01-13,29.77,30,29.46,29.71,630157
SYK,2015-01-13,94.66,95.49,93.33,94.22,1126163
SYMC,2015-01-13,25.59,26.05,25.125,25.34,3892280
SYY,2015-01-13,41.06,41.405,40.42,40.75,3112444
TAP,2015-01-13,77.65,78.37,75.34,76.17,1234946
TDG,2015-01-13,203.26,205.38,201.79,204.03,287648
TEL,2015-01-13,63.26,63.82,61.98,62.62,1620228
TGT,2015-01-13,76.89,77.66,75.472,75.95,4919704
TIF,2015-01-13,89.71,90.38,85.5,86.3,5277526
TJX,2015-01-13,67.97,68.45,66.92,67.16,4418753
TMK,2015-01-13,52.45,52.88,51.45,51.81,673140
TMO,2015-01-13,129.56,130.308,127.11,128.34,2092950
TPR,2015-01-13,38.73,39.25,37.64,37.88,6297614
TRIP,2015-01-13,72.12,73.61,70.71,71.47,1521721
TROW,2015-01-13,83.96,84.84,82.5,83.06,1611376
TRV,2015-01-13,105.96,107.23,104.66,105.36,2091775
TSCO,2015-01-13,80.13,81.03,77.82,78.57,749921
TSN,2015-01-13,39.11,39.23,38.39,38.85,6464105
TSS,2015-01-13,33.88,34.47,33.45,33.87,746979
TWX,2015-01-13,84.28,85.82,84.06,85.16,4655549
TXN,2015-01-13,53.57,54.28,52.46,52.79,5013889
TXT,2015-01-13,42.58,43.24,41.8,42.43,1339752
T,2015-01-13,33.72,33.92,33.265,33.49,24260251
UAA,2015-01-13,33.795,33.945,32.955,33.3,2932766
UAL,2015-01-13,66.84,68.26,65.45,66.41,6266291
UDR,2015-01-13,32.42,32.42,31.98,32.09,2107113
UHS,2015-01-13,107.31,107.875,104.56,106.25,1260548
ULTA,2015-01-13,130.59,132.94,127.5101,128.81,542665
UNH,2015-01-13,103.94,105.6,101.84,103.07,3856451
UNM,2015-01-13,32.88,33.13,32,32.27,1557999
UNP,2015-01-13,115,116.15,110.73,111.83,5471847
UPS,2015-01-13,110.49,111.87,109.43,110.11,3236316
URI,2015-01-13,87.23,88.4,84.08,85.81,2902833
USB,2015-01-13,42.8,43.02,41.77,42.1,7298113
UTX,2015-01-13,115.53,116.835,113.5,114.34,4196389
VAR,2015-01-13,87.75,88.5,86.34,86.89,652451
VFC,2015-01-13,75.78,76.89,74.49,75.08,2984856
VIAB,2015-01-13,73.09,74.17,72.15,72.63,3169162
VLO,2015-01-13,48.25,48.53,45.53,45.95,10932808
VMC,2015-01-13,69.02,69.09,66.32,67.36,972536
VNO,2015-01-13,124.92,125.55,123.45,124.15,704277
VRSK,2015-01-13,63.4,64.09,63.02,63.43,576023
VRSN,2015-01-13,57.29,57.88,56.32,56.81,631840
VRTX,2015-01-13,120.4,123.85,119.7,120.6,1631808
VTR,2015-01-13,77,77.75,76.54,77.23,2668244
VZ,2015-01-13,47.48,47.8,46.93,47.18,13072777
V,2015-01-13,65.505,66.4525,64.7775,65.195,10283952
WAT,2015-01-13,117.52,118.03,115.4,116.02,414289
WBA,2015-01-13,75.2,76.29,74.11,75.26,5173169
WDC,2015-01-13,111,112.57,108.74,109.38,1604566
WEC,2015-01-13,53.71,54.46,53.31,53.72,1385850
WFC,2015-01-13,52.3,52.53,51.25,51.85,25080888
WHR,2015-01-13,201.08,205.16,194.81,197.37,1186534
WMB,2015-01-13,41.33,41.715,40.4,40.94,7258038
WMT,2015-01-13,90.8,90.97,88.93,89.31,8215406
WM,2015-01-13,51.68,52.11,51.07,51.51,1780458
WU,2015-01-13,17.95,18.095,17.67,17.8,3801538
WYNN,2015-01-13,150.22,153.53,148.11,149.81,1627717
WYN,2015-01-13,85.95,87.12,84.47,85.03,771741
WY,2015-01-13,36.8,37.04,36.52,36.69,2645144
XEC,2015-01-13,96.58,98.27,95.28,97.03,1719390
XEL,2015-01-13,36.07,36.63,35.92,36.15,2612770
XLNX,2015-01-13,42.86,43.27,41.39,41.845,4836174
XL,2015-01-13,35.74,36.09,35.29,35.58,7309714
XOM,2015-01-13,90.88,91.43,89.11,90,17469028
XRAY,2015-01-13,52.74,53.16,51.74,52.1,765563
XRX,2015-01-13,54.68,55.88,53.92,54.64,1568502
XYL,2015-01-13,34.72,35.18,34.15,34.68,1140300
YUM,2015-01-13,73.63,73.75,71.9,72.61,3319221
ZBH,2015-01-13,119,120.7,117.72,118.75,1613850
ZION,2015-01-13,25.76,25.98,24.98,25.22,3722438
ZTS,2015-01-13,43.89,44.22,42.57,42.81,3668576
AAL,2015-01-14,49.41,50.23,48.1,49.41,15684697
AAPL,2015-01-14,109.04,110.49,108.5,109.8,48956588
AAP,2015-01-14,151.9,153.16,149.38,150.83,719438
ABBV,2015-01-14,62.62,64.07,61.86,63.7,9448317
ABC,2015-01-14,91.42,92.87,90.59,92.1,1999984
ABT,2015-01-14,44.29,44.66,43.93,44.28,5865894
ACN,2015-01-14,89.54,89.54,88,88.78,2377914
ADBE,2015-01-14,69.88,70.4,68.98,69.99,1927063
ADI,2015-01-14,53.42,54.46,52.93,53.51,2524323
ADM,2015-01-14,47.67,48.09,46.85,47.45,4244737
ADP,2015-01-14,83.08,83.99,82.97,83.735,1792204
ADSK,2015-01-14,56.59,57.12,55.9,56.41,1324320
ADS,2015-01-14,285.92,287.82,279.26,281.37,615493
AEE,2015-01-14,45.08,45.71,44.97,45.63,1325779
AEP,2015-01-14,61.71,62.83,61.41,62.76,2599767
AES,2015-01-14,12.92,13.165,12.82,13.14,4677008
AET,2015-01-14,89.5,90.9,88.7,89.89,2807287
AFL,2015-01-14,57.2,57.97,56.97,57.55,2151847
AGN,2015-01-14,266.11,269.38,264.48,266.42,1939189
AIG,2015-01-14,51.03,51.44,50.47,51.38,12242651
AIV,2015-01-14,38.67,39.49,38.4167,39.41,2331661
AIZ,2015-01-14,65.08,65.535,64.6,65.52,505255
AJG,2015-01-14,46.84,47.17,46.52,46.98,395849
AKAM,2015-01-14,60.41,60.61,59.06,59.71,2043675
ALB,2015-01-14,59.89,60.23,58.58,59.52,1580256
ALGN,2015-01-14,61.42,62.51,60.63,61.06,853360
ALK,2015-01-14,60.63,61.9995,60.19,61.54,1557435
ALLE,2015-01-14,54.57,55.39,54.18,55.33,544224
ALL,2015-01-14,68.96,69.8,68.84,69.43,2692614
ALXN,2015-01-14,177.83,179,174.63,175.4,1462881
AMAT,2015-01-14,23.01,23.32,22.85,23.02,21954658
AMD,2015-01-14,2.6,2.66,2.58,2.63,9989870
AME,2015-01-14,48.99,49.43,48.5,49.1,1028691
AMGN,2015-01-14,152.87,155.54,152.57,155.16,3426427
AMG,2015-01-14,199.12,200.1,194.19,198.04,440462
AMP,2015-01-14,124.9,125.66,123.12,124.97,1199916
AMT,2015-01-14,97.38,97.94,97.01,97.26,2365452
AMZN,2015-01-14,291.93,295.91,286.503,293.27,5538666
ANDV,2015-01-14,66.26,67.15,64.16,66.74,5979439
ANSS,2015-01-14,79.73,81.0599,79.675,80.72,329736
ANTM,2015-01-14,128.68,132.8,127.85,131.81,3216781
AON,2015-01-14,92.64,93.73,92.16,93.69,1529505
AOS,2015-01-14,27.41,27.845,27.3475,27.675,849480
APA,2015-01-14,57.46,59.68,57.44,59.53,4503185
APC,2015-01-14,74.52,77.46,73.82,77.35,7527183
APD,2015-01-14,139.49,140.22,137.62,139.93,1023910
APH,2015-01-14,52.09,52.68,51.8,52.45,887908
ARE,2015-01-14,93.9,94.93,93.37,94.84,243055
ARNC,2015-01-14,46.38,46.44,43.62,44.85,18312270
ATVI,2015-01-14,18.73,19.02,18.56,18.93,9041325
AVB,2015-01-14,174.5,176.88,173.57,176.85,677148
AVGO,2015-01-14,101.11,103.49,100.01,103.39,2098914
AVY,2015-01-14,53.29,53.6,52.71,53.53,826028
AWK,2015-01-14,54.04,55.235,53.8,55.21,797432
AXP,2015-01-14,87.44,88.42,86.25,87.07,6628395
AYI,2015-01-14,151.07,152.8,149.6225,150.87,429008
AZO,2015-01-14,584.59,586.155,577.93,582.78,316910
A,2015-01-14,39.03,39.1,38.21,39.06,5134006
BAC,2015-01-14,16,16.215,15.77,16.04,164779753
BAX,2015-01-14,71.48,71.75,71,71.73,2708001
BA,2015-01-14,129.03,131.29,128.95,130.38,3559535
BBT,2015-01-14,35.85,36.05,34.95,35.66,6897698
BBY,2015-01-14,38.69,40,38.6,39.91,11237322
BDX,2015-01-14,140.37,141.64,138.98,140.81,1691580
BEN,2015-01-14,51.19,51.6,50.66,51.49,2460121
BF.B,2015-01-14,44.25,44.65,44.08,44.57,777786
BIIB,2015-01-14,348,355.61,347.52,348.75,1429918
BK,2015-01-14,37.73,37.92,36.905,37.43,6391032
BLK,2015-01-14,345.58,347.66,340.5048,345.75,717606
BLL,2015-01-14,32.42,32.77,32.285,32.75,907424
BMY,2015-01-14,62.04,63.15,61.74,62.95,5500341
BRK.B,2015-01-14,147.27,148.37,146.42,147.82,4802800
BSX,2015-01-14,14.34,14.65,14.25,14.5,12896457
BWA,2015-01-14,50.58,51.91,48.4,51.73,6291423
BXP,2015-01-14,137.43,139.77,136.39,139.66,1043889
CAG,2015-01-14,35.58,35.67,35.24,35.51,2490540
CAH,2015-01-14,81.75,82.35,81.47,81.95,1358978
CAT,2015-01-14,84.89,86.215,84.27,86.07,10366731
CA,2015-01-14,30.87,31.19,30.8,31.06,2773055
CBG,2015-01-14,33.7,34.01,33.345,33.76,1866021
CBOE,2015-01-14,64.97,65.25,64.36,65.02,493331
CBS,2015-01-14,54.85,54.94,53.52,54.47,7630983
CB,2015-01-14,107.5,110.79,107.5,109.85,1742404
CCI,2015-01-14,80.94,81.8,80.48,81.65,4040079
CCL,2015-01-14,45.72,45.88,45.11,45.48,4418389
CDNS,2015-01-14,18.21,18.405,18.01,18.255,1638106
CELG,2015-01-14,118.25,121.98,118.1,121.1,5806472
CERN,2015-01-14,64.58,65.49,64.28,64.68,1025561
CFG,2015-01-14,23.6,23.744,23.1,23.44,962525
CF,2015-01-14,59.214,59.682,57.2,57.868,5592040
CHD,2015-01-14,39.535,40.18,39.48,40.085,1205336
CHK,2015-01-14,17.48,18.84,17.42,18.76,24634039
CHRW,2015-01-14,73.02,73.47,72.38,72.97,1205437
CHTR,2015-01-14,160.22,161.79,155.8,158.13,1667319
CINF,2015-01-14,50.83,51.9,50.33,50.92,461978
CI,2015-01-14,105.64,108.33,105.27,107.44,1762996
CLX,2015-01-14,105.68,107.02,105.46,106.95,709737
CL,2015-01-14,67.89,68.63,67.84,68.45,2579227
CMA,2015-01-14,40.99,41.54,40.33,41.41,3341890
CMCSA,2015-01-14,27.92,28.14,27.5,27.91,48808266
CME,2015-01-14,85.39,86.21,84.34,85.01,2362784
CMG,2015-01-14,703.21,713.023,700,709.74,318743
CMI,2015-01-14,139.22,142.45,139.22,142.4,2239839
CMS,2015-01-14,35.52,36.01,35.31,35.97,1906070
CNC,2015-01-14,52.835,53.605,52.265,53.325,1317178
CNP,2015-01-14,22.42,22.645,22.21,22.62,4441802
COF,2015-01-14,77.44,77.44,75.5101,76.75,4149363
COG,2015-01-14,29.56,29.93,28.84,29.51,8299770
COL,2015-01-14,83.62,84.47,83.3,84.4,608567
COO,2015-01-14,159.64,161.9,159.27,160.65,420820
COP,2015-01-14,61.82,62.78,60.85,62.62,10005362
COST,2015-01-14,140.01,140.21,138.24,139.31,2208252
COTY,2015-01-14,18.79,18.98,18.58,18.91,1087944
CPB,2015-01-14,45.22,45.61,45.15,45.58,2141894
CRM,2015-01-14,57.41,57.78,56.38,57.25,3098375
CSCO,2015-01-14,27.84,28.05,27.64,27.92,29494443
CSX,2015-01-14,33.12,34.1599,33.01,33.65,11787704
CTAS,2015-01-14,77.32,77.73,77.08,77.57,1518153
CTL,2015-01-14,38.27,38.56,38.01,38.31,2607390
CTSH,2015-01-14,53.83,54.41,53.14,54.41,4155295
CTXS,2015-01-14,58.45,58.458,56.47,57.53,3463472
CVS,2015-01-14,97,97.49,96.32,97.33,4704714
CVX,2015-01-14,103.2,104.41,101.83,103.9,14116923
CXO,2015-01-14,95.69,100.98,95.57,100.66,4238840
C,2015-01-14,48.96,49.1,47.77,49.05,44630812
DAL,2015-01-14,45.84,46.16,44.4701,45.31,13115651
DE,2015-01-14,84.83,86.65,84.55,86.48,3308467
DFS,2015-01-14,61.14,61.815,60.345,61.12,3776962
DGX,2015-01-14,67.2,68.39,66.88,68.13,1851145
DG,2015-01-14,67.04,67.7,66.4,67.65,4987155
DHI,2015-01-14,24.46,25.18,24.19,25.14,10727858
DHR,2015-01-14,83.48,84.09,82.65,83.02,4793418
DISCA,2015-01-14,30.57,30.76,29.575,30,6142527
DISCK,2015-01-14,30.13,30.13,28.83,29.17,3414764
DISH,2015-01-14,71.19,71.28,69.59,70.44,1577061
DIS,2015-01-14,94,94.8,93.29,94.23,6509293
DLR,2015-01-14,69.24,71.03,69.228,71.02,1215842
DLTR,2015-01-14,67.26,67.55,65.86,67.37,4910095
DOV,2015-01-14,68.17,69.09,67.78,68.78,2354161
DPS,2015-01-14,73.17,74.87,73.06,74.81,1395588
DRE,2015-01-14,21.31,21.63,21.12,21.58,2957198
DRI,2015-01-14,59.32,59.4,58.63,59.28,1481198
DTE,2015-01-14,86.44,88.26,86.42,88.16,754695
DUK,2015-01-14,85.08,85.78,84.65,85.69,3383255
DVA,2015-01-14,73.74,74.765,73.67,74.69,811930
DVN,2015-01-14,58.28,59.38,57.31,58.5,5974009
D,2015-01-14,76.27,76.95,75.33,76.45,3647755
EA,2015-01-14,45.52,46.95,45.21,46.9,3100433
EBAY,2015-01-14,54.37,54.73,53.515,54.03,10080944
ECL,2015-01-14,100.27,101.42,99.95,101.33,1721269
ED,2015-01-14,66.35,67.54,66.2,67.49,2381585
EFX,2015-01-14,82.41,83.03,82.19,82.98,427118
EIX,2015-01-14,66.4,67.57,66.0501,67.52,1880055
EL,2015-01-14,73.48,74.24,73.03,74.12,1321466
EMN,2015-01-14,70.57,70.96,69.19,70.78,2088999
EMR,2015-01-14,59.26,59.66,58.64,59.62,6715104
EOG,2015-01-14,84.07,88.09,83.67,87.74,6698177
EQIX,2015-01-14,215.55,219.31,214.55,218.88,712046
EQR,2015-01-14,76.67,78.19,76.67,78.08,1460900
EQT,2015-01-14,72.16,73.41,71.3301,73.22,1397309
ESRX,2015-01-14,82.62,84.4,82.62,84.26,4435546
ESS,2015-01-14,221.64,225.94,220.62,225.44,312404
ES,2015-01-14,53.23,54.17,53.2,54.15,1422800
ETFC,2015-01-14,22.54,22.73,21.99,22.485,3224999
ETN,2015-01-14,64.01,64.58,63.31,64.24,2394482
ETR,2015-01-14,85.6,87.2,85.17,87.15,1521252
EW,2015-01-14,65.835,66.53,65.51,65.835,1560122
EXC,2015-01-14,36.29,36.98,36.24,36.92,5926862
EXPD,2015-01-14,43.37,43.63,42.85,43.5,739184
EXPE,2015-01-14,84.26,85.82,83.72,85.39,1607213
EXR,2015-01-14,63.96,64.8,63.65,64.78,791549
FAST,2015-01-14,45.55,45.76,44.38,44.93,4336571
FBHS,2015-01-14,45.14,46.15,45.14,45.66,1393422
FB,2015-01-14,76.42,77.2,76.0291,76.28,25918564
FCX,2015-01-14,19.26,19.36,17.85,18.74,60272114
FDX,2015-01-14,170,172.96,169.01,172.75,1928977
FE,2015-01-14,38.54,39.605,38.36,39.55,4423457
FFIV,2015-01-14,125.06,126.05,122.11,125.6,1375211
FISV,2015-01-14,71.43,71.93,71.17,71.79,832139
FIS,2015-01-14,62.09,62.34,61.55,62.22,585043
FITB,2015-01-14,18.24,18.31,17.975,18.21,14223001
FLIR,2015-01-14,29.84,30.25,29.73,30.14,623663
FLR,2015-01-14,54.81,54.93,52.79,54.01,3768696
FLS,2015-01-14,55.62,56.29,55.12,55.91,3495105
FL,2015-01-14,53.68,53.68,51.65,53.21,5715096
FMC,2015-01-14,58.56,58.97,57.81,58.92,1143594
FOXA,2015-01-14,34.66,35.16,34.51,34.86,8401391
FOX,2015-01-14,33.31,33.56,32.93,33.3,3863566
FRT,2015-01-14,141.16,143.5,140.78,143.11,394928
FTI,2015-01-14,40.05,40.46,39.32,40.18,3840959
F,2015-01-14,15.07,15.16,14.83,15.11,36798274
GD,2015-01-14,135.83,137.82,135.4,137.35,1258766
GE,2015-01-14,23.65,23.85,23.41,23.78,41850798
GGP,2015-01-14,30,30.51,29.96,30.48,5828163
GILD,2015-01-14,96,100.09,95.71,99.26,16183672
GIS,2015-01-14,52.42,52.99,52.3,52.92,4428118
GLW,2015-01-14,22.91,23.27,22.74,23.25,6828959
GM,2015-01-14,34.36,34.57,33.59,34.3,27901338
GOOGL,2015-01-14,500.42,508.26,498.16,505.93,2639959
GOOG,2015-01-14,494.65,503.23,493,500.87,2229638
GPC,2015-01-14,96.58,97.06,94.12,95.28,1542347
GPN,2015-01-14,41.875,42.7,41.845,42.35,1462928
GPS,2015-01-14,41.11,41.6,40.9,41.29,3537635
GRMN,2015-01-14,51.21,51.98,50.98,51.8,1846385
GS,2015-01-14,181.18,182.51,178.1,180.23,5204732
GT,2015-01-14,25.61,25.72,24.74,25.43,8578319
GWW,2015-01-14,241.92,243,240,241.9,753792
HAL,2015-01-14,38.02,38.43,37.36,38.34,27990507
HAS,2015-01-14,51.72,52.4,51.57,52.2,1468082
HBAN,2015-01-14,9.88,9.89,9.65,9.85,14271097
HBI,2015-01-14,27.705,27.7625,27.39,27.725,1559664
HCA,2015-01-14,71.27,71.54,69.92,70.46,4336458
HCN,2015-01-14,80.61,81.94,80.46,81.9,2302181
HCP,2015-01-14,46.95,47.8,46.77,47.74,3607292
HD,2015-01-14,102.42,103.41,101.88,102.64,5384438
HES,2015-01-14,66.97,69.31,66.17,69.24,3730744
HIG,2015-01-14,39.8,39.95,39.22,39.79,3566482
HII,2015-01-14,113.15,115.1589,112.33,113.53,432686
HOG,2015-01-14,63.75,63.75,62.16,63.49,1932403
HOLX,2015-01-14,28.5,29.1,28.26,28.985,2492400
HON,2015-01-14,97.68,98.96,97.68,98.69,3099348
HP,2015-01-14,60.35,61.35,59.15,61.23,3192353
HRB,2015-01-14,32.29,32.59,32.06,32.57,1441447
HRL,2015-01-14,25.18,25.34,25.075,25.295,1624190
HRS,2015-01-14,67.95,68.47,67.38,68.42,476045
HSIC,2015-01-14,68.99,69.82,68.835,69.5425,555238
HST,2015-01-14,23.36,23.72,23.2705,23.72,7191017
HSY,2015-01-14,106.29,107.18,106.14,107.02,1499495
HUM,2015-01-14,145.25,147.7299,144.49,147.55,945611
IBM,2015-01-14,154.86,156.49,153.74,155.8,4690294
ICE,2015-01-14,41.464,42.048,41.224,41.6,6398150
IDXX,2015-01-14,77.63,81.23,76.85,80.225,1881146
IFF,2015-01-14,101.86,104.25,101.68,103.96,658889
ILMN,2015-01-14,181.96,184.3456,179.301,182.41,1237505
INCY,2015-01-14,75.28,77.24,74.55,75.775,1330644
INFO,2015-01-14,26.37,27.06,26.06,26.35,522673
INTC,2015-01-14,36.33,36.91,35.91,36.35,34250293
INTU,2015-01-14,85.2,86.26,85.08,86.23,1618053
IPG,2015-01-14,19.98,20.13,19.79,20.08,2567278
IP,2015-01-14,52.58,53.55,52.5,53.41,2854829
IQV,2015-01-14,59.04,59.48,58.6257,59.1,354635
IRM,2015-01-14,39.68,40.06,39.29,40,1284280
IR,2015-01-14,60.73,61.49,60.53,61.43,1577410
ISRG,2015-01-14,173.7698,178.9482,172.9932,178.4532,966243
ITW,2015-01-14,91.68,93.03,91.6104,92.84,1891322
IT,2015-01-14,82.25,83.0575,82.0401,82.52,187648
IVZ,2015-01-14,36.75,36.88,36.22,36.55,4716632
JBHT,2015-01-14,78.27,78.67,77.5,78.41,1472568
JCI,2015-01-14,44.8586,44.9529,44.178,44.8796,2171532
JEC,2015-01-14,39.55,40.06,39.03,39.89,1337418
JNJ,2015-01-14,103.86,104.43,103.51,104,8887694
JNPR,2015-01-14,22.2,22.34,21.73,22.25,6340833
JPM,2015-01-14,56.91,57,55.27,56.81,49602310
JWN,2015-01-14,76.59,77.32,75.94,77.04,1284444
KEY,2015-01-14,12.53,12.53,12.24,12.42,17117803
KIM,2015-01-14,26.65,27.3,26.62,27.27,3532600
KLAC,2015-01-14,65.21,66.24,64.91,65.55,1789394
KMB,2015-01-14,115.63,116.24,114.91,116.23,1427409
KMI,2015-01-14,40.43,41.28,40.2174,41.22,13330471
KMX,2015-01-14,63.98,64.075,62.58,63.42,1783388
KORS,2015-01-14,65.21,66.97,65.1,66.52,5445475
KO,2015-01-14,42.08,42.6,42.07,42.56,13447646
KR,2015-01-14,32.835,32.975,32.685,32.875,7137160
KSS,2015-01-14,59.82,60.59,59.14,59.92,1910738
KSU,2015-01-14,109.5,110.82,107.9,110.06,1356593
K,2015-01-14,65.63,66.89,65.28,66.73,2631167
LB,2015-01-14,82.44,83.07,81.22,82.12,2971922
LEG,2015-01-14,44.09,44.82,43.76,44.35,1614565
LEN,2015-01-14,44.7255,45.3823,43.8725,44.8627,6548626
LH,2015-01-14,114.53,116.065,114.05,114.75,1604849
LKQ,2015-01-14,26.25,26.475,25.96,26.205,1060484
LLL,2015-01-14,124.77,126.56,124.63,125.81,618904
LLY,2015-01-14,68.77,69.88,68.71,69.76,3376087
LMT,2015-01-14,194.15,194.24,191.63,193.23,1101279
LNC,2015-01-14,52.15,52.76,51.22,51.9,2958168
LNT,2015-01-14,33.3,34.09,33.28,34.08,1254576
LOW,2015-01-14,67.15,67.66,66.86,67.39,4810860
LRCX,2015-01-14,75.53,76.65,75.49,76.05,1350720
LUK,2015-01-14,21.75,21.8945,21.38,21.87,1937260
LUV,2015-01-14,39.72,40.23,38.63,39.44,8540378
LYB,2015-01-14,74.13,74.82,71.74,74.36,6020475
L,2015-01-14,39.18,39.61,38.63,39.26,1128699
MAA,2015-01-14,79.22,80.83,78.98,80.63,545242
MAC,2015-01-14,87.91,89.36,87.23,89.35,878746
MAR,2015-01-14,76.22,77.017,75.47,76.57,1902261
MAS,2015-01-14,24.46,24.67,24.12,24.45,4997671
MAT,2015-01-14,28.07,28.15,27.67,27.95,5915867
MA,2015-01-14,82,83.48,81.84,83.46,5084272
MCD,2015-01-14,91.45,92.05,91.12,91.54,7745521
MCHP,2015-01-14,43.72,45.17,43.56,45.01,3081594
MCK,2015-01-14,213.14,215.32,212.5,213.53,730180
MCO,2015-01-14,93.56,93.9,92.57,93.74,1272765
MDLZ,2015-01-14,36.19,36.65,36.07,36.545,7061882
MDT,2015-01-14,71.79,72.46,71.41,71.77,8702313
MET,2015-01-14,49.01,49.44,48.08,48.94,11174021
MGM,2015-01-14,19.98,20.32,19.81,20.23,12091948
MHK,2015-01-14,163.26,167.64,162.09,167.05,2991764
MKC,2015-01-14,73.64,73.925,73.04,73.86,695947
MLM,2015-01-14,107,107.5,105.36,106.66,789235
MMC,2015-01-14,55.62,56.1,55.48,55.97,1730239
MMM,2015-01-14,159.04,160.53,158.5,159.84,1983535
MNST,2015-01-14,37.8633,39.3533,37.8333,39.245,4677477
MON,2015-01-14,116.52,118.33,116.32,117.51,3288058
MOS,2015-01-14,45.51,45.92,44.78,45.5,3917863
MO,2015-01-14,51,51.75,50.75,51.73,6235247
MPC,2015-01-14,40.005,40.02,37.98,38.815,14329406
MRK,2015-01-14,61.72,62.91,61.48,62.64,9858116
MRO,2015-01-14,25.53,26.02,24.81,25.96,10407592
MSFT,2015-01-14,45.96,46.24,45.62,45.955,29719580
MSI,2015-01-14,63.71,64.07,63.17,63.76,1554517
MS,2015-01-14,35.34,35.35,34.66,35.21,15898575
MTB,2015-01-14,117.03,117.9,112.95,115.31,1355872
MTD,2015-01-14,293.82,298.19,291.96,297.19,83278
MU,2015-01-14,30.27,31.2,29.8,30.05,35766056
MYL,2015-01-14,55.37,55.86,54.17,54.59,2420470
M,2015-01-14,64.97,65.14,63.32,64.43,7026177
NAVI,2015-01-14,20.1,20.32,19.8435,20.14,1753463
NBL,2015-01-14,42.04,42.96,41.39,42.85,3661791
NCLH,2015-01-14,45.17,45.74,44.58,45.04,1555400
NDAQ,2015-01-14,46.15,46.63,45.1,45.66,1408961
NEE,2015-01-14,105.79,107.6,105.5,107.45,1831852
NEM,2015-01-14,20.53,20.74,19.42,19.76,13542033
NFLX,2015-01-14,47.0714,47.37,45.68,46.32,19884599
NFX,2015-01-14,22.62,24.235,22.31,24.19,4849829
NI,2015-01-14,42,43.26,41.93,43.18,2423751
NKE,2015-01-14,46.69,47.185,46.455,46.855,6750368
NLSN,2015-01-14,42.52,42.83,42.29,42.8,1566702
NOC,2015-01-14,150.71,152.47,149.05,152.11,1401790
NOV,2015-01-14,57.65,57.84,56.42,57.79,7870174
NRG,2015-01-14,26.44,27.01,26.28,26.97,4111984
NSC,2015-01-14,99.82,101.52,99.8,101.07,3238483
NTAP,2015-01-14,38.94,39.14,38.52,38.89,2960072
NTRS,2015-01-14,62.6,63.18,61.33,62.25,1339178
NUE,2015-01-14,44.95,44.95,43.62,44.41,3225975
NVDA,2015-01-14,19.45,19.8,19.4,19.74,3881531
NWL,2015-01-14,37.15,37.67,36.94,37.63,1727238
NWSA,2015-01-14,15.15,15.21,14.72,15.1,4810204
NWS,2015-01-14,14.57,14.66,14.28,14.63,1410700
OKE,2015-01-14,40.33,42.37,39.89,42.32,4809949
OMC,2015-01-14,73.68,74.74,73.28,74.68,1304041
ORCL,2015-01-14,42.46,43.17,42.46,43.06,12707442
ORLY,2015-01-14,182.03,183.24,180.45,182.455,860248
OXY,2015-01-14,73.82,75.78,73.145,75.48,7109842
O,2015-01-14,50.13,51.75,49.98,51.7,2712121
PAYX,2015-01-14,46.73,47.165,46.4,47.14,2452526
PBCT,2015-01-14,14.42,14.47,14.1,14.4,6348720
PCAR,2015-01-14,64.64,65.24,63.91,64.75,2081282
PCG,2015-01-14,56.58,57.72,56.01,57.65,4303822
PCLN,2015-01-14,1026.15,1039.66,1022.01,1035.67,755708
PDCO,2015-01-14,49.84,50.58,49.72,50.26,929062
PEG,2015-01-14,41.73,42.315,41.44,42.29,2849180
PEP,2015-01-14,95.46,96.8,95.46,96.67,5127849
PFE,2015-01-14,32.21,32.72,32.13,32.48,30646817
PFG,2015-01-14,48.21,48.87,47.66,48.27,1414722
PGR,2015-01-14,26.4,26.44,25.955,26.03,6148876
PG,2015-01-14,89.73,90.16,89.4312,89.99,6418158
PHM,2015-01-14,21.87,22.39,21.75,22.23,6075446
PH,2015-01-14,122.16,122.99,121.06,122.37,1452793
PKG,2015-01-14,78.02,79.29,77.76,78.8,751350
PKI,2015-01-14,42.84,43.12,42.44,42.95,604432
PLD,2015-01-14,43.39,43.74,43.08,43.72,3255856
PM,2015-01-14,82.26,83.46,82.25,83.42,4629168
PNC,2015-01-14,83.17,83.98,81.84,83,6015413
PNR,2015-01-14,63.87,65.5,63.87,65.31,2235763
PNW,2015-01-14,69.02,70.03,68.64,69.97,964209
PPG,2015-01-14,112.16,113.52,111.265,113.485,2555722
PPL,2015-01-14,34.76,35.27,34.7,35.22,4437385
PRGO,2015-01-14,163.21,164.87,162.12,162.69,920270
PRU,2015-01-14,81.66,82.3,80.25,81.18,3378154
PSA,2015-01-14,197.98,199.482,197.01,198.82,608386
PSX,2015-01-14,60.64,60.98,57.33,59.42,11611127
PVH,2015-01-14,116.35,117.18,114.17,114.72,1199727
PWR,2015-01-14,26.02,26.48,25.721,26.34,2934964
PXD,2015-01-14,135.99,142.4199,134.6,142.23,3205560
PX,2015-01-14,123.28,125,123.2,124.59,1231674
QCOM,2015-01-14,72.46,73,71.44,72.22,13203501
QRVO,2015-01-14,64.65,65.45,63.11,64.59,980702
RCL,2015-01-14,82.52,82.52,81.01,81.94,1890700
REGN,2015-01-14,403.12,408.52,401.42,404.31,968997
REG,2015-01-14,67.72,69.38,67.4,69.13,849142
RE,2015-01-14,168.56,168.91,165.53,166.99,223597
RF,2015-01-14,9.24,9.31,9.08,9.16,24601134
RHI,2015-01-14,56.66,56.9326,56.2101,56.65,501924
RHT,2015-01-14,65.44,66.6,64.89,66.38,2052154
RJF,2015-01-14,52.53,53.15,51.88,52.85,652392
RL,2015-01-14,171.8,173.4499,169.72,172.3,774513
RMD,2015-01-14,59.41,60.33,59.29,60.32,1235953
ROK,2015-01-14,103,105.02,102.6,104.87,1799095
ROP,2015-01-14,146.87,148.35,146.21,148.04,478277
ROST,2015-01-14,45.905,46.665,45.685,46.315,4475732
RRC,2015-01-14,47.22,48.08,46.16,47.95,5449663
RSG,2015-01-14,39.82,40.15,39.665,40.04,1158513
RTN,2015-01-14,105.45,106.54,104.33,106.05,1211725
SBAC,2015-01-14,109.99,111.522,108.91,109.95,798907
SBUX,2015-01-14,40.025,40.39,39.805,40.21,9295084
SCG,2015-01-14,61.21,62.11,60.84,62.03,605111
SCHW,2015-01-14,27.46,27.46,26.67,27.23,15089595
SEE,2015-01-14,42.51,42.7,41.73,42.17,2590680
SHW,2015-01-14,265.49,269.82,265.49,269.22,694561
SIG,2015-01-14,121.52,123.12,121.07,122.37,1029848
SJM,2015-01-14,100.27,101.1,99.98,100.96,381674
SLB,2015-01-14,75.99,78.56,75.6,78.39,12226689
SLG,2015-01-14,126.77,128.45,125.89,128.17,576452
SNA,2015-01-14,132.77,134.9,132.64,134.79,390564
SNI,2015-01-14,74.44,74.55,72.67,73.75,825875
SNPS,2015-01-14,41.97,42.422,41.7676,42.23,557624
SO,2015-01-14,49.7,50.2,49.435,50.19,6205682
SPGI,2015-01-14,89.59,89.94,87.64,88.9,2430867
SPG,2015-01-14,195.86,199.0299,195.31,198.63,1720929
SRCL,2015-01-14,134.52,135.115,133.98,134.75,539475
SRE,2015-01-14,110.34,111.52,109.45,111.46,739739
STI,2015-01-14,37.6,37.79,36.78,37.37,5198845
STT,2015-01-14,72.73,74.57,72.7205,73.35,3231469
STX,2015-01-14,64.22,64.73,63.61,64.59,1926975
STZ,2015-01-14,105.8,108.49,105.21,108.43,2006706
SWKS,2015-01-14,71.37,72.67,70.6,71.6,3062237
SWK,2015-01-14,92.03,93.67,92.03,93.59,1592313
SYF,2015-01-14,29.39,29.6,29.07,29.15,866825
SYK,2015-01-14,93.28,93.375,91.6775,93.25,1986337
SYMC,2015-01-14,25.12,25.35,24.94,25.21,2886093
SYY,2015-01-14,40.57,40.5981,40.02,40.27,4778118
TAP,2015-01-14,74.77,75.39,74.4,74.98,1661473
TDG,2015-01-14,201.42,205.765,201.42,204.12,348664
TEL,2015-01-14,61.94,62.93,61.8,62.9,1401885
TGT,2015-01-14,74.61,75.04,73.69,74.33,5634930
TIF,2015-01-14,85.48,86.81,85.15,86.74,2400527
TJX,2015-01-14,65.95,66.64,65.59,66.23,3655138
TMK,2015-01-14,51.15,51.7,50.85,51.31,591934
TMO,2015-01-14,126.95,127.37,125.09,126.2,2851541
TPR,2015-01-14,37.15,37.5,36.515,36.96,4277131
TRIP,2015-01-14,70.81,71.23,68.27,69.73,2023729
TROW,2015-01-14,82.34,82.64,80.88,81.765,1567007
TRV,2015-01-14,103.64,104.99,102.99,103.77,2142927
TSCO,2015-01-14,77.67,77.99,76.64,77.36,782730
TSN,2015-01-14,38.52,39.92,38.48,39.85,6969650
TSS,2015-01-14,33.53,33.73,33.18,33.63,686781
TWX,2015-01-14,84.34,84.46,81.4601,82.39,5798509
TXN,2015-01-14,52.55,53.31,52.24,52.71,5191399
TXT,2015-01-14,41.69,42.41,41.585,42.19,1426302
T,2015-01-14,33.28,33.45,33.04,33.33,22093512
UAA,2015-01-14,32.77,33.13,32.47,32.875,4109730
UAL,2015-01-14,65.11,65.54,62.651,64.05,6747887
UDR,2015-01-14,31.9,32.495,31.88,32.4,1961293
UHS,2015-01-14,105.2,105.2,102.56,104.31,1172386
ULTA,2015-01-14,127.15,129.06,127.13,128.75,410884
UNH,2015-01-14,101.61,103.48,101.18,103.33,4725606
UNM,2015-01-14,31.77,32.06,31.51,31.89,1504498
UNP,2015-01-14,110.51,111.98,109.54,111.36,6226626
UPS,2015-01-14,109.02,109.68,108.44,109.37,2980953
URI,2015-01-14,82.95,84.48,81.91,84,3916324
USB,2015-01-14,41.51,41.7,40.77,41.34,12845467
UTX,2015-01-14,113.17,114.1699,112.62,113.52,3508767
VAR,2015-01-14,87,87.45,86.2,87.12,450819
VFC,2015-01-14,73.8,74.78,73.54,74.05,1844104
VIAB,2015-01-14,71.28,71.28,67.24,67.8,9048200
VLO,2015-01-14,45.47,45.54,43.73,44.86,13608548
VMC,2015-01-14,66.35,67.89,65.37,67.74,808563
VNO,2015-01-14,123.67,124.93,123.02,124.68,921282
VRSK,2015-01-14,63.02,64.06,62.56,62.97,484406
VRSN,2015-01-14,56.1,56.72,55.79,56.265,527239
VRTX,2015-01-14,118.42,121.2199,118.42,120.38,1224932
VTR,2015-01-14,77.1,78,76.76,77.62,2636425
VZ,2015-01-14,46.88,47.34,46.57,46.97,14795907
V,2015-01-14,64.16,64.65,63.53,63.89,12225292
WAT,2015-01-14,114.68,115.18,113.74,114.4,316439
WBA,2015-01-14,74.94,75.42,74.26,74.99,3263201
WDC,2015-01-14,109.31,109.67,107.57,108.77,1330921
WEC,2015-01-14,53.56,54.4,53.35,54.36,1226363
WFC,2015-01-14,51,51.73,50.42,51.25,37590058
WHR,2015-01-14,195.19,200.73,194.8,198.75,1110714
WMB,2015-01-14,40.53,41.68,40.07,41.53,9703173
WMT,2015-01-14,87.65,88.52,86.5,86.61,11954333
WM,2015-01-14,51.25,51.88,51.1,51.81,1624100
WU,2015-01-14,17.49,17.57,17.16,17.27,6795011
WYNN,2015-01-14,147.75,149.33,145.41,148.6,1378827
WYN,2015-01-14,84.36,84.83,83.65,84.56,1086247
WY,2015-01-14,36.46,36.48,36.015,36.44,2776926
XEC,2015-01-14,95.77,97.85,93.09,95.9,2494115
XEL,2015-01-14,35.99,36.52,35.89,36.47,2633267
XLNX,2015-01-14,40.26,41.58,40.04,41.37,6150563
XL,2015-01-14,35.25,35.35,34.77,35.26,3148335
XOM,2015-01-14,88.95,89.89,87.26,89.74,23272056
XRAY,2015-01-14,51.61,51.96,50.93,51.34,807642
XRX,2015-01-14,53.92,54.96,53.64,54.88,1899434
XYL,2015-01-14,34.04,34.66,33.93,34.46,640698
YUM,2015-01-14,71.31,73.04,71.18,72.31,3610525
ZBH,2015-01-14,116.95,117.69,115.77,117.18,1042773
ZION,2015-01-14,24.86,25.15,24.39,24.79,4121444
ZTS,2015-01-14,42.5,43.23,42.29,43.03,2481327
AAL,2015-01-15,49.135,50.4,48.58,49.41,10399684
AAPL,2015-01-15,110,110.06,106.66,106.82,60013996
AAP,2015-01-15,151.17,151.86,147.83,148.02,926449
ABBV,2015-01-15,64,64.11,62.87,62.89,6149083
ABC,2015-01-15,92.15,92.4,91.1,91.4,1362570
ABT,2015-01-15,44.5,44.67,43.9,43.95,3920286
ACN,2015-01-15,89.01,89.1,87.67,88.17,1824431
ADBE,2015-01-15,71.71,71.75,70.16,70.29,2839158
ADI,2015-01-15,53.7,54.2,52.67,52.73,1990309
ADM,2015-01-15,47.34,47.77,46.85,47.21,4258627
ADP,2015-01-15,83.87,84.34,83.33,83.7,1434838
ADSK,2015-01-15,56.38,56.62,55.57,55.71,1129475
ADS,2015-01-15,281.95,286.98,279.25,279.65,345092
AEE,2015-01-15,45.74,46.14,45.5,46.05,1348257
AEP,2015-01-15,62.8,63.39,62.54,63.16,2608999
AES,2015-01-15,13.15,13.375,13.08,13.1,7513496
AET,2015-01-15,90.61,91.11,90,90.5,2418034
AFL,2015-01-15,57.35,58.27,57.3,57.36,2289849
AGN,2015-01-15,267,268.86,263.05,263.75,2570304
AIG,2015-01-15,51.38,51.54,50.37,50.4,8056050
AIV,2015-01-15,39.54,39.74,39.36,39.45,1657328
AIZ,2015-01-15,65.4,65.61,64.26,64.66,726791
AJG,2015-01-15,46.96,47.44,46.66,46.7,551980
AKAM,2015-01-15,59.8,60.31,58.55,58.63,1460562
ALB,2015-01-15,59.76,59.97,57.86,58.08,1633077
ALGN,2015-01-15,61.39,61.94,59.5,59.63,599544
ALK,2015-01-15,61.69,62.1,60.6,61.47,1619752
ALLE,2015-01-15,55.55,55.66,53.35,53.8,1116300
ALL,2015-01-15,69.44,69.88,69.12,69.23,2058231
ALXN,2015-01-15,176.22,177.83,171.68,172.87,1680510
AMAT,2015-01-15,23.57,23.72,23.24,23.325,26527390
AMD,2015-01-15,2.62,2.65,2.49,2.52,17744035
AME,2015-01-15,49.37,49.472,48.29,48.33,1153025
AMGN,2015-01-15,156.15,157.7399,151.53,151.92,2896036
AMG,2015-01-15,198.15,198.39,194.04,194.37,359531
AMP,2015-01-15,125.13,125.65,122.73,122.86,889283
AMT,2015-01-15,97.64,98.37,96.2,96.28,3060476
AMZN,2015-01-15,294,295.9995,286.815,286.95,4419196
ANDV,2015-01-15,67.17,68.54,65.14,67.97,5968660
ANSS,2015-01-15,81.15,81.6799,80.35,80.83,420101
ANTM,2015-01-15,132,134.93,131.935,134.09,1967922
AON,2015-01-15,93.75,94.57,93.04,93.55,1073203
AOS,2015-01-15,27.81,28.015,27.085,27.115,920346
APA,2015-01-15,61.02,61.2,59.56,60,5434329
APC,2015-01-15,78.9,78.95,75.41,75.48,4178330
APD,2015-01-15,141.34,142.05,139.1,139.46,921237
APH,2015-01-15,52.73,52.83,51.91,51.93,677417
ARE,2015-01-15,95.39,95.5,94.58,95.25,326440
ARNC,2015-01-15,45.48,45.69,44.7,44.91,8818343
ATVI,2015-01-15,18.91,19,18.52,18.55,6398358
AVB,2015-01-15,177.06,177.89,176.49,177.5,604166
AVGO,2015-01-15,103.56,105.54,101.05,101.32,1837314
AVY,2015-01-15,53.83,53.91,52.34,52.39,1143013
AWK,2015-01-15,55.26,55.46,55.02,55.25,492291
AXP,2015-01-15,87.5,88.03,84.55,85.88,5830949
AYI,2015-01-15,151.09,152.05,148.28,148.87,489052
AZO,2015-01-15,584.08,586.53,574.92,575.28,196611
A,2015-01-15,39.33,39.408,37.99,38.01,2630296
BAC,2015-01-15,15.59,15.76,15.15,15.2,193241269
BAX,2015-01-15,72.12,72.31,71.22,71.48,2030815
BA,2015-01-15,130.25,131.83,129.7,130.14,3901990
BBT,2015-01-15,35.68,35.885,35.3,35.5,5816531
BBY,2015-01-15,35.13,35.65,33.17,34.3,40590094
BDX,2015-01-15,141.55,142.1,140.47,140.67,1194335
BEN,2015-01-15,51.57,51.92,50.89,50.99,2019552
BF.B,2015-01-15,44.585,44.96,44.19,44.375,989246
BIIB,2015-01-15,350.04,354.55,339.662,339.88,1667792
BK,2015-01-15,37.57,37.63,37.09,37.25,5079075
BLK,2015-01-15,349.07,349.58,340.57,342.45,662086
BLL,2015-01-15,32.805,32.89,32.46,32.48,823030
BMY,2015-01-15,63,63.3,61.48,61.63,9095572
BRK.B,2015-01-15,148.53,148.53,146.8,147.58,2892200
BSX,2015-01-15,14.52,14.55,14.23,14.31,13151600
BWA,2015-01-15,51.85,52.12,50.422,50.46,2481419
BXP,2015-01-15,139.71,140.33,139.1,139.97,618650
CAG,2015-01-15,35.6,36.65,35.555,36.34,6039111
CAH,2015-01-15,82.08,82.46,80.78,80.85,1224672
CAT,2015-01-15,86.03,86.17,84.3,84.32,6683880
CA,2015-01-15,31.12,31.23,30.71,30.78,3360690
CBG,2015-01-15,33.87,34.04,33.2,33.24,1497681
CBOE,2015-01-15,64.75,65.72,64.75,65.06,356546
CBS,2015-01-15,54.68,54.93,53.49,53.55,4580485
CB,2015-01-15,110.47,111.24,109.59,109.82,1346401
CCI,2015-01-15,81.86,82.21,81.55,81.63,2610493
CCL,2015-01-15,45.87,45.98,44.93,45.17,4536676
CDNS,2015-01-15,18.32,18.4,17.71,17.73,4130426
CELG,2015-01-15,122.17,122.55,117.62,118.27,5813932
CERN,2015-01-15,64.8,65.03,63.97,64.07,905814
CFG,2015-01-15,23.37,23.61,22.67,22.96,1558030
CF,2015-01-15,58.676,59.242,57.6,57.748,6182395
CHD,2015-01-15,40.31,40.57,40.095,40.41,1214704
CHK,2015-01-15,18.85,19.05,18.07,18.33,17393859
CHRW,2015-01-15,73.23,73.52,72.29,72.51,1142922
CHTR,2015-01-15,158.13,161.34,156.5001,160.49,873733
CINF,2015-01-15,50.81,51.3,50.6,50.91,634231
CI,2015-01-15,107.57,107.9386,106.11,106.86,1137366
CLX,2015-01-15,107.79,108.97,107.08,107.39,1173996
CL,2015-01-15,68.76,68.94,68.21,68.32,2383736
CMA,2015-01-15,41.46,41.87,40.94,40.96,3956844
CMCSA,2015-01-15,28.005,28.215,27.72,28,32459822
CME,2015-01-15,84.93,85.54,84.45,84.87,1308123
CMG,2015-01-15,709,715.1,698.11,700.78,344922
CMI,2015-01-15,143.8,144.2,141.36,141.52,1736676
CMS,2015-01-15,36.01,36.25,35.84,36.18,1757052
CNC,2015-01-15,53.555,54.05,52.93,53.445,1035448
CNP,2015-01-15,22.66,22.76,22.5,22.66,3756619
COF,2015-01-15,76.71,78.38,76.64,76.95,3918793
COG,2015-01-15,30.04,30.1,28.63,28.78,6729700
COL,2015-01-15,84.9,85.19,84.51,84.85,1069391
COO,2015-01-15,160.79,161.5175,159.41,159.69,320620
COP,2015-01-15,63.61,63.87,61.38,61.41,9993989
COST,2015-01-15,139.95,140.17,138.62,139.31,1821110
COTY,2015-01-15,18.91,19.14,18.81,18.93,807455
CPB,2015-01-15,45.89,46.451,45.68,46.09,1642357
CRM,2015-01-15,57.15,57.54,55.03,55.11,4821002
CSCO,2015-01-15,28.09,28.195,27.35,27.41,29521090
CSX,2015-01-15,33.81,34.63,33.72,34.11,9834216
CTAS,2015-01-15,77.81,78.2599,77.31,77.66,1270953
CTL,2015-01-15,38.56,38.84,38.27,38.3,3149255
CTSH,2015-01-15,54.36,54.67,53.43,53.84,4758293
CTXS,2015-01-15,57.55,57.92,56.92,56.98,1920902
CVS,2015-01-15,97.72,98.05,97.01,97.17,3787475
CVX,2015-01-15,104.41,104.94,102.53,102.67,9664562
CXO,2015-01-15,103.56,105.02,100.27,100.51,2788697
C,2015-01-15,48.06,48.24,46.91,47.23,48799351
DAL,2015-01-15,45.09,45.76,44.91,45.05,8532393
DE,2015-01-15,87.02,88.09,86.93,87.2,3972689
DFS,2015-01-15,61.21,61.89,60.06,60.1,4489011
DGX,2015-01-15,68.4,68.58,67.49,67.52,1341398
DG,2015-01-15,66.1,67.94,65.65,65.87,9812238
DHI,2015-01-15,25.01,25.29,23.11,23.18,14786621
DHR,2015-01-15,83.46,83.6,82.01,82.03,4193127
DISCA,2015-01-15,30.15,30.15,29.43,29.47,5078301
DISCK,2015-01-15,29.19,29.39,28.45,28.46,3103126
DISH,2015-01-15,70.66,71.215,69.65,70.19,1289283
DIS,2015-01-15,94.61,94.96,94.04,94.35,5662230
DLR,2015-01-15,71.25,71.67,70.82,71.53,1088265
DLTR,2015-01-15,67.51,68.05,66.065,66.41,8250953
DOV,2015-01-15,69.19,70.17,68.5,68.59,2312500
DPS,2015-01-15,76.09,76.09,75.03,75.51,1570152
DRE,2015-01-15,21.69,21.7299,21.49,21.63,2178953
DRI,2015-01-15,59.33,59.61,58.65,58.78,1791288
DTE,2015-01-15,88.63,89.18,88.0301,88.97,799869
DUK,2015-01-15,85.89,86.95,85.36,86.76,3890890
DVA,2015-01-15,74.75,75.1,74.39,74.46,742408
DVN,2015-01-15,59.92,60.17,57.78,57.86,3758886
D,2015-01-15,76.53,77.38,76.02,77.17,2659429
EA,2015-01-15,46.93,46.99,45.9903,46.64,3073572
EBAY,2015-01-15,54.17,54.3099,52.95,53.015,11705090
ECL,2015-01-15,101.73,102.4,100.65,100.68,1460542
ED,2015-01-15,67.59,68.54,67.28,68.37,1801053
EFX,2015-01-15,83.14,83.52,82.37,82.69,465675
EIX,2015-01-15,67.58,68.23,67.21,67.85,2449320
EL,2015-01-15,74.07,74.165,73.43,73.71,1540745
EMN,2015-01-15,71.32,71.4,69.75,69.8,2437774
EMR,2015-01-15,60.03,60.1,59.22,59.38,6035180
EOG,2015-01-15,89.04,89.5,86.45,86.53,4941725
EQIX,2015-01-15,218.74,220.175,217.54,218.21,678261
EQR,2015-01-15,78.42,78.68,77.79,78.53,1388031
EQT,2015-01-15,74.51,74.53,72.44,72.53,1274333
ESRX,2015-01-15,84.95,85.62,84.24,84.3,3394349
ESS,2015-01-15,225.92,227.61,225.49,227.27,401365
ES,2015-01-15,54.15,55.15,54,55.09,2110200
ETFC,2015-01-15,22.5,22.73,21.74,21.77,4342397
ETN,2015-01-15,64.53,64.6599,63.58,64.07,3640779
ETR,2015-01-15,87.41,88.64,87,88.49,1482739
EW,2015-01-15,66.3,66.56,64.235,64.295,2550696
EXC,2015-01-15,37.19,37.39,36.8801,37.27,7523011
EXPD,2015-01-15,43.54,43.73,42.95,43.18,809826
EXPE,2015-01-15,85.81,85.81,82.2801,82.53,2982659
EXR,2015-01-15,65.05,65.45,64.37,65.42,760717
FAST,2015-01-15,45.07,46.06,43.85,43.99,4948510
FBHS,2015-01-15,45.99,46.08,43.64,43.69,999324
FB,2015-01-15,76.4,76.57,73.54,74.05,34133974
FCX,2015-01-15,19.08,19.3,18.32,18.33,25351462
FDX,2015-01-15,173.29,174.46,172.08,173.85,2221250
FE,2015-01-15,39.74,40.27,39.58,39.93,5363726
FFIV,2015-01-15,126.6,127.67,124.11,124.22,870722
FISV,2015-01-15,71.96,72.23,71.38,71.72,877524
FIS,2015-01-15,62.43,62.64,61.87,62.3,749894
FITB,2015-01-15,18.18,18.35,17.91,18.02,9330931
FLIR,2015-01-15,30.2,30.31,29.78,29.8,622340
FLR,2015-01-15,54.28,54.74,52.69,52.7,2240354
FLS,2015-01-15,56.39,56.68,55.49,55.56,1370577
FL,2015-01-15,53.12,53.26,51.77,52.13,3303127
FMC,2015-01-15,59.13,59.41,58.13,58.13,1340577
FOXA,2015-01-15,34.99,35.2,34.47,34.59,8630488
FOX,2015-01-15,33.29,33.58,32.88,33.12,1865974
FRT,2015-01-15,143.12,143.91,142.43,142.98,243735
FTI,2015-01-15,40.92,41.18,38.94,38.96,3528342
F,2015-01-15,15.12,15.16,14.8,14.86,24981340
GD,2015-01-15,138.16,138.48,136.74,137.71,1482226
GE,2015-01-15,23.86,23.97,23.56,23.58,31480084
GGP,2015-01-15,30.53,30.66,30.31,30.37,4826019
GILD,2015-01-15,99.3,100.39,97.23,97.4,11442169
GIS,2015-01-15,53.18,53.92,52.81,53.45,4532136
GLW,2015-01-15,23.8,23.8,23.01,23.02,9173223
GM,2015-01-15,34.78,34.87,33.38,33.43,19437427
GOOGL,2015-01-15,508.89,509.75,502.01,504.01,2556682
GOOG,2015-01-15,505.57,505.68,497.76,501.79,2711355
GPC,2015-01-15,95.5,95.97,94.91,95.08,1471101
GPN,2015-01-15,43.3,43.3,41.99,42.34,2359844
GPS,2015-01-15,41.48,41.7,40.26,40.31,4095041
GRMN,2015-01-15,52.03,52.365,50.51,50.82,1247405
GS,2015-01-15,180.18,181.6,177.5,178.49,3145989
GT,2015-01-15,25.48,25.61,24.53,24.56,5606373
GWW,2015-01-15,243.03,244.8,237.76,237.92,490033
HAL,2015-01-15,38.84,39.13,37.27,37.33,19531221
HAS,2015-01-15,52.27,52.46,51.77,51.96,1288813
HBAN,2015-01-15,9.8,9.86,9.65,9.71,10945191
HBI,2015-01-15,27.725,27.865,26.655,26.715,3808408
HCA,2015-01-15,70.75,71.06,69.575,70.07,2770640
HCN,2015-01-15,81.93,83.25,81.36,83.17,3081649
HCP,2015-01-15,47.8,48.39,47.39,48.16,3792874
HD,2015-01-15,103.32,103.65,100.82,101.01,6894979
HES,2015-01-15,70.24,70.74,67.7714,67.92,5392460
HIG,2015-01-15,39.83,40.295,39.53,39.58,3833204
HII,2015-01-15,113.36,114.93,111.83,112.84,335950
HOG,2015-01-15,63.76,64.07,62.6,62.64,2575439
HOLX,2015-01-15,28.98,29.16,28.5,28.755,1276741
HON,2015-01-15,99.26,99.39,97.1,97.11,3496497
HP,2015-01-15,62.08,62.5,60.12,60.18,2079891
HRB,2015-01-15,32.69,32.74,32.02,32.06,1298957
HRL,2015-01-15,25.335,25.595,25.175,25.47,1820576
HRS,2015-01-15,68.91,69.125,67.25,67.31,658219
HSIC,2015-01-15,69.62,70.075,68.83,68.9175,476852
HST,2015-01-15,23.67,23.9,23.555,23.76,5100962
HSY,2015-01-15,107.84,109.11,107.58,108.46,1518908
HUM,2015-01-15,147.9,149.76,147.4501,147.92,882781
IBM,2015-01-15,156.69,156.97,154.16,154.57,4251723
ICE,2015-01-15,41.6,41.854,41.106,41.136,5821220
IDXX,2015-01-15,80.225,80.76,78.955,79.165,930634
IFF,2015-01-15,104.43,105.98,104.264,105.27,757848
ILMN,2015-01-15,182.44,185.49,179.36,180.91,1703098
INCY,2015-01-15,76.11,76.45,72.54,72.9,1395027
INFO,2015-01-15,26.31,26.92,25.39,25.45,371652
INTC,2015-01-15,36.525,36.88,36.03,36.19,47181771
INTU,2015-01-15,86.15,86.64,84.89,85.08,910588
IPG,2015-01-15,20.12,20.2,19.52,19.66,4896128
IP,2015-01-15,53.62,53.8,53.11,53.37,3745464
IQV,2015-01-15,59.24,60.5,58.96,59.04,557847
IRM,2015-01-15,40.08,40.8,40.08,40.36,1614523
IR,2015-01-15,61.72,62.17,60.92,61.55,2754511
ISRG,2015-01-15,178.3732,179.3632,174.1465,174.7932,742224
ITW,2015-01-15,92.88,93.5,91.95,92.17,1735598
IT,2015-01-15,82.93,83.12,81.58,81.92,262798
IVZ,2015-01-15,36.6,36.8,35.91,35.93,4341148
JBHT,2015-01-15,78.78,79,77.93,78.28,602903
JCI,2015-01-15,44.9214,45.0262,44.5235,44.6597,2930506
JEC,2015-01-15,40.24,40.53,38.51,38.56,1701500
JNJ,2015-01-15,102.97,103.93,101.95,102.49,10834811
JNPR,2015-01-15,22.32,22.55,21.32,21.39,10814471
JPM,2015-01-15,55.73,56.61,54.5,54.99,42458146
JWN,2015-01-15,77.71,78.198,75.72,75.78,964180
KEY,2015-01-15,12.37,12.47,12.042,12.16,12889197
KIM,2015-01-15,27.39,27.57,27.15,27.28,3529017
KLAC,2015-01-15,67.25,69.09,66.36,66.87,3301435
KMB,2015-01-15,116.61,116.94,115.89,116.23,1095639
KMI,2015-01-15,41.59,41.71,40.6,40.77,10391816
KMX,2015-01-15,64.04,64.94,62.18,62.23,1286540
KORS,2015-01-15,67.36,68,66,66.01,3284184
KO,2015-01-15,42.83,42.86,42.17,42.38,11193063
KR,2015-01-15,33.08,33.4475,32.905,33.305,9382290
KSS,2015-01-15,60.12,60.36,58.5,58.55,1985906
KSU,2015-01-15,110.5,110.95,109.21,109.23,822840
K,2015-01-15,67.02,68.29,66.75,67.74,2287040
LB,2015-01-15,82.49,82.92,80.53,80.59,2590978
LEG,2015-01-15,44.62,44.85,43.46,43.83,1127340
LEN,2015-01-15,45.3039,46.0245,40.8137,41.6471,16557657
LH,2015-01-15,115.11,115.83,114.505,114.92,1188790
LKQ,2015-01-15,26.22,26.47,25.24,25.28,1595883
LLL,2015-01-15,127.08,127.38,125.4801,125.71,645195
LLY,2015-01-15,70.44,71.27,69.73,69.74,4054993
LMT,2015-01-15,194.16,194.73,191.85,192.37,897276
LNC,2015-01-15,51.86,52.22,50.22,50.26,3847165
LNT,2015-01-15,34.08,34.21,33.915,34.16,1692452
LOW,2015-01-15,67.64,68.21,66.2202,66.35,5288250
LRCX,2015-01-15,76.69,77.81,76.39,76.68,2147706
LUK,2015-01-15,21.97,22.0999,21.51,21.64,2555295
LUV,2015-01-15,39.22,39.76,38.75,38.9,7480237
LYB,2015-01-15,75.08,76.84,74.325,75.27,5792153
L,2015-01-15,39.3,39.51,38.8,38.81,1527521
MAA,2015-01-15,80.7,81.16,80.49,80.64,464299
MAC,2015-01-15,89.43,89.55,87.69,88.11,1377594
MAR,2015-01-15,76.69,77.73,76.01,76.1,1787308
MAS,2015-01-15,24.5,24.59,23.73,23.76,6125629
MAT,2015-01-15,27.92,28.09,27.27,27.4,7249839
MA,2015-01-15,83.8,84.13,82.18,82.25,4331532
MCD,2015-01-15,91.97,92.35,90.965,91.38,5737468
MCHP,2015-01-15,45.65,45.83,44.4,44.46,1708120
MCK,2015-01-15,213.63,214.31,211.21,211.3,974830
MCO,2015-01-15,93.92,94.37,92.65,92.67,1461486
MDLZ,2015-01-15,36.78,36.99,36.37,36.54,10607011
MDT,2015-01-15,72.29,72.41,71.48,71.9,13290230
MET,2015-01-15,49.18,49.43,47.68,47.98,10387405
MGM,2015-01-15,20.44,20.67,20.1,20.24,11118160
MHK,2015-01-15,167.75,170.06,161.48,162.66,1946361
MKC,2015-01-15,74.25,74.6,73.73,73.92,726175
MLM,2015-01-15,107.38,107.78,104.53,104.58,577879
MMC,2015-01-15,55.99,56.37,55.56,55.71,1641284
MMM,2015-01-15,160.89,161.44,159.3675,159.66,1881406
MNST,2015-01-15,39.53,39.5933,38.5533,38.7533,3194670
MON,2015-01-15,118.25,119.16,117.262,117.32,2548224
MOS,2015-01-15,45.94,46.18,45.39,45.43,2229588
MO,2015-01-15,51.96,52.85,51.822,52.47,8102786
MPC,2015-01-15,38.985,39.1195,37.62,38.425,9460456
MRK,2015-01-15,62.79,62.99,61.83,61.88,9564604
MRO,2015-01-15,26.54,26.61,25.445,25.47,6164984
MSFT,2015-01-15,46.22,46.38,45.41,45.48,32750779
MSI,2015-01-15,63.98,64.34,63.35,63.41,1471584
MS,2015-01-15,35,35.26,34.28,34.58,17568075
MTB,2015-01-15,114.87,116.4275,113.68,114.38,1020664
MTD,2015-01-15,297.25,297.25,286.35,289.09,273424
MU,2015-01-15,30.25,30.42,29.27,29.3,28512434
MYL,2015-01-15,55,55.66,52.68,52.74,4026406
M,2015-01-15,64.58,65.21,62.32,62.34,5234834
NAVI,2015-01-15,20.07,20.44,19.87,20.11,1608205
NBL,2015-01-15,43.78,44.22,42.95,42.98,4062217
NCLH,2015-01-15,45.2,45.5799,44.59,44.68,844323
NDAQ,2015-01-15,45.67,46.2,45.205,45.76,1224063
NEE,2015-01-15,107.53,107.83,106.12,107.04,4324708
NEM,2015-01-15,20.75,21.9,20.65,21.51,16723985
NFLX,2015-01-15,46.5471,46.7857,45.8442,46.2514,11678688
NFX,2015-01-15,24.75,24.96,23.48,23.5,4249042
NI,2015-01-15,43.35,43.75,43.13,43.57,2095078
NKE,2015-01-15,47.315,47.34,46.285,46.405,4234950
NLSN,2015-01-15,42.91,43.11,42.19,42.2,5863713
NOC,2015-01-15,152.6,153.562,151.12,152.31,1454258
NOV,2015-01-15,58.75,58.97,56.73,56.79,5229003
NRG,2015-01-15,27.11,27.42,26.5001,26.57,4819663
NSC,2015-01-15,101.81,103.07,101.3,101.84,2609095
NTAP,2015-01-15,38.9,38.9,38.23,38.455,3159078
NTRS,2015-01-15,62.28,62.61,61.48,61.79,1219763
NUE,2015-01-15,44.84,45.22,44.14,44.21,2190212
NVDA,2015-01-15,19.88,20,19.59,19.6,4723757
NWL,2015-01-15,37.73,38.23,37.44,37.78,2541954
NWSA,2015-01-15,15.2,15.35,14.95,15.01,2692407
NWS,2015-01-15,14.7,14.7,14.47,14.54,991911
OKE,2015-01-15,42.64,43.64,42.23,42.3,3498031
OMC,2015-01-15,73.89,74.46,73.05,73.15,1812829
ORCL,2015-01-15,43.48,43.64,42.57,42.63,13431005
ORLY,2015-01-15,183.1,183.95,179.81,179.96,636361
OXY,2015-01-15,76.6,76.87,74.9378,75.99,7271531
O,2015-01-15,51.61,52.32,51.59,52.21,2881238
PAYX,2015-01-15,47.13,47.4,46.81,47.08,2277145
PBCT,2015-01-15,14.46,14.485,14.14,14.17,5496074
PCAR,2015-01-15,64.99,65.42,63.32,63.36,1981955
PCG,2015-01-15,57.67,57.895,57,57.61,4237131
PCLN,2015-01-15,1041.06,1042.5,995.68,998.25,1453268
PDCO,2015-01-15,50.36,50.4512,49.72,49.73,495944
PEG,2015-01-15,42.31,42.86,42.06,42.66,1956780
PEP,2015-01-15,97.14,97.32,96.38,96.67,4424008
PFE,2015-01-15,32.63,32.77,32.25,32.4,25625776
PFG,2015-01-15,48.32,48.65,47.43,47.46,1211155
PGR,2015-01-15,26.05,26.35,26.05,26.27,5021177
PG,2015-01-15,90.49,90.5,89.34,89.86,6768180
PHM,2015-01-15,22.25,22.58,20.74,21.03,10701641
PH,2015-01-15,123.22,123.34,119.87,119.93,1378117
PKG,2015-01-15,79.2,80.05,78.5,79.03,1157732
PKI,2015-01-15,43.03,43.12,42.27,42.8,993196
PLD,2015-01-15,43.85,44.09,43.521,43.77,2423364
PM,2015-01-15,82.71,83.418,82.57,82.82,5088125
PNC,2015-01-15,82.62,83.39,82.07,82.42,4737068
PNR,2015-01-15,65.79,66.56,64.88,64.96,2225137
PNW,2015-01-15,70.13,70.76,69.64,70.6,464039
PPG,2015-01-15,114.555,116.99,112.385,113.1,3105548
PPL,2015-01-15,35.28,35.46,35.1,35.32,4349861
PRGO,2015-01-15,163.09,163.86,158.33,158.51,934941
PRU,2015-01-15,81.32,81.85,79.76,79.78,2814377
PSA,2015-01-15,199.28,201.14,198.55,199.44,720885
PSX,2015-01-15,60.24,60.5,58.68,59.09,5531113
PVH,2015-01-15,114.7,114.83,110.7,110.85,1436959
PWR,2015-01-15,26.56,26.86,25.74,25.79,3487295
PXD,2015-01-15,145.09,147.61,141.17,141.31,3074520
PX,2015-01-15,125,126.22,124.4,124.47,789854
QCOM,2015-01-15,72.26,72.59,71.045,71.38,10858404
QRVO,2015-01-15,64.23,64.94,63.6,64.39,1246849
RCL,2015-01-15,82.25,82.79,81.18,81.5,1222924
REGN,2015-01-15,405.48,407.22,395.555,397.12,982949
REG,2015-01-15,67.5,68.5,67.44,68.06,1899739
RE,2015-01-15,167.4,169.06,166.24,167.95,232707
RF,2015-01-15,9.07,9.18,8.9,8.99,24860422
RHI,2015-01-15,57,57.41,56.56,56.73,630175
RHT,2015-01-15,66.79,66.83,64.3,64.37,2136157
RJF,2015-01-15,52.91,53.18,51.94,51.95,625384
RL,2015-01-15,172.83,172.83,169.41,169.46,532479
RMD,2015-01-15,60.41,60.59,60.15,60.27,1217093
ROK,2015-01-15,105.43,106.31,104.3,104.8,1280916
ROP,2015-01-15,147.73,148.48,145.38,145.88,732609
ROST,2015-01-15,46.005,46.91,45.53,45.57,3435000
RRC,2015-01-15,48.93,49.08,46.87,46.95,4883975
RSG,2015-01-15,40.25,40.36,40.02,40.04,1280733
RTN,2015-01-15,106.41,106.93,105.44,105.87,944324
SBAC,2015-01-15,109.86,110.6795,108.2,108.39,994828
SBUX,2015-01-15,40.3,40.45,39.595,39.79,8126602
SCG,2015-01-15,62.03,62.38,61.67,62.15,707699
SCHW,2015-01-15,27.25,27.45,25.5,26.67,13307446
SEE,2015-01-15,42.25,42.36,41.49,41.6,2666871
SHW,2015-01-15,271.25,273.24,268.33,270.59,722057
SIG,2015-01-15,121.98,124.13,120.24,123.29,1147600
SJM,2015-01-15,101.45,102.1,101.05,101.3,705426
SLB,2015-01-15,78.74,79.16,76.425,76.63,10918870
SLG,2015-01-15,128.29,128.71,127.49,128.31,605453
SNA,2015-01-15,135.26,135.76,133,133.22,272466
SNI,2015-01-15,73.95,73.95,72.87,72.93,469267
SNPS,2015-01-15,42.26,42.73,41.64,41.73,396019
SO,2015-01-15,50.41,50.875,50.12,50.8,5688749
SPGI,2015-01-15,89.34,89.64,88,88.29,1091689
SPG,2015-01-15,199.16,200.42,198.06,200.07,1469035
SRCL,2015-01-15,134.82,136.16,133.45,133.51,446369
SRE,2015-01-15,111.87,112.59,111.18,112.14,828694
STI,2015-01-15,37.19,37.45,36.52,36.71,5936957
STT,2015-01-15,73.14,74.02,72.75,72.78,2370097
STX,2015-01-15,64.61,64.96,62.1006,62.28,3552234
STZ,2015-01-15,109.36,109.38,107.7,108.18,1056383
SWKS,2015-01-15,72.02,72.96,70.81,71.325,2734652
SWK,2015-01-15,94.3,94.318,91.625,91.73,1307912
SYF,2015-01-15,29.19,29.25,27.92,28.52,1094307
SYK,2015-01-15,93.56,93.56,91.44,91.5,1491201
SYMC,2015-01-15,25.22,25.36,24.84,24.91,2904028
SYY,2015-01-15,40.42,40.6,40.18,40.26,3347884
TAP,2015-01-15,74.38,75.35,74.025,74.56,1679526
TDG,2015-01-15,205,205,202.68,203.74,211837
TEL,2015-01-15,63.07,63.2599,62.15,62.35,2199293
TGT,2015-01-15,77.3,77.5,75.08,75.67,17296010
TIF,2015-01-15,86.94,87.47,85.64,85.7,1821313
TJX,2015-01-15,66.6,67.04,65.26,65.28,3701857
TMK,2015-01-15,51.31,51.74,50.9,51,505552
TMO,2015-01-15,126.3,126.546,124.11,124.13,2722727
TPR,2015-01-15,37,37.2,36.205,36.26,4036148
TRIP,2015-01-15,70,70.36,66.26,66.39,2220625
TROW,2015-01-15,81.77,82.19,80.74,81.03,1251826
TRV,2015-01-15,104.04,104.62,103.41,104.21,1547910
TSCO,2015-01-15,77.95,78.23,75.1,75.2,814774
TSN,2015-01-15,40.2,40.4299,39.54,40.09,6798803
TSS,2015-01-15,33.7,33.73,33.15,33.27,431773
TWX,2015-01-15,82.71,82.87,81.41,82.42,3681641
TXN,2015-01-15,52.91,53.24,52.2,52.385,5796431
TXT,2015-01-15,42.49,42.71,41.9,42.33,3081759
T,2015-01-15,33.49,33.67,33.18,33.26,25800924
UAA,2015-01-15,33.045,33.123,32.265,32.325,3468270
UAL,2015-01-15,64.28,66.03,63.72,63.83,6255711
UDR,2015-01-15,32.6,32.79,32.44,32.75,2023558
UHS,2015-01-15,104.37,106.11,103.37,105.66,846312
ULTA,2015-01-15,131.81,131.81,126.86,127.135,681901
UNH,2015-01-15,103.56,104.59,103.13,104.46,5888889
UNM,2015-01-15,31.93,32.16,31.33,31.35,1649185
UNP,2015-01-15,112.15,112.87,110.37,110.8,5656110
UPS,2015-01-15,109.85,110.36,109.04,109.29,2847274
URI,2015-01-15,84.29,85.45,83.08,83.11,3331178
USB,2015-01-15,41.23,41.35,40.7,40.94,10879684
UTX,2015-01-15,114.17,114.69,113.06,113.52,3170579
VAR,2015-01-15,87.23,87.53,86.129,86.15,411094
VFC,2015-01-15,74.09,74.6099,71.85,71.93,3102593
VIAB,2015-01-15,68.1,68.25,65.73,66.48,8232368
VLO,2015-01-15,45.3,45.32,43.45,44.07,11217161
VMC,2015-01-15,68.14,68.28,65.94,66.22,1019308
VNO,2015-01-15,125.14,126.62,124.57,126,1468121
VRSK,2015-01-15,62.92,63.11,62.43,62.7,479650
VRSN,2015-01-15,56.55,56.77,55.555,55.57,470404
VRTX,2015-01-15,120.78,121.3899,117.68,117.78,1052322
VTR,2015-01-15,77.8,78.12,76.87,77.71,4257087
VZ,2015-01-15,47.26,47.54,46.8,47.1,12475814
V,2015-01-15,64.1775,64.3675,63.09,63.2825,10584704
WAT,2015-01-15,114.82,114.97,112.77,112.79,272576
WBA,2015-01-15,75.92,76.1,74.61,74.78,3574971
WDC,2015-01-15,109.28,109.39,104.66,104.7,2176346
WEC,2015-01-15,54.38,55.17,54.12,55.05,1376798
WFC,2015-01-15,51.21,51.5354,50.46,50.72,32144687
WHR,2015-01-15,198.82,200.72,195.13,195.48,901102
WMB,2015-01-15,42.11,42.3058,41.38,41.63,7674810
WMT,2015-01-15,87,87.78,86.7,87.38,9412733
WM,2015-01-15,51.8,52.14,51.76,51.82,1352568
WU,2015-01-15,17.22,17.37,16.91,17,6082226
WYNN,2015-01-15,149.4,151,147.24,147.65,1063990
WYN,2015-01-15,84.81,85.47,83.91,84.1,711266
WY,2015-01-15,36.62,36.77,36.33,36.37,2959758
XEC,2015-01-15,98.13,98.79,91.74,91.89,2084351
XEL,2015-01-15,36.54,36.93,36.36,36.79,2701327
XLNX,2015-01-15,41.4,41.94,40.9601,41.04,4180575
XL,2015-01-15,35.16,35.27,34.835,35.05,2376978
XOM,2015-01-15,90.43,90.66,88.51,88.96,18759590
XRAY,2015-01-15,51.25,51.26,50.52,50.59,938787
XRX,2015-01-15,54.92,55.24,53.52,53.56,1498034
XYL,2015-01-15,34.63,34.9,34.2,34.22,974811
YUM,2015-01-15,72.14,72.785,71.41,71.45,3877640
ZBH,2015-01-15,117.2,117.61,114.96,114.98,1532132
ZION,2015-01-15,24.81,24.97,24.25,24.49,3293482
ZTS,2015-01-15,43.27,43.77,42.9,42.94,2719250
AAL,2015-01-16,49.38,49.97,48.27,49.81,12978011
AAPL,2015-01-16,107.03,107.58,105.2,105.99,78513345
AAP,2015-01-16,148,150.2,147.2001,150,776897
ABBV,2015-01-16,62.95,64.62,62.64,64.54,8106002
ABC,2015-01-16,91.14,92.46,90.35,92.42,1541666
ABT,2015-01-16,43.8,44.55,43.72,44.49,4564231
ACN,2015-01-16,87.75,89.01,87.55,88.89,2657392
ADBE,2015-01-16,70.03,71.85,70.03,71.73,2375295
ADI,2015-01-16,52.46,53.755,52.21,53.69,1997953
ADM,2015-01-16,47.1,47.76,46.9,47.68,3151252
ADP,2015-01-16,83.56,84.64,83.16,84.57,2261450
ADSK,2015-01-16,55.59,56.95,55.514,56.85,1012944
ADS,2015-01-16,279.71,290,279.04,289.55,440151
AEE,2015-01-16,46.04,46.57,45.8,46.54,992580
AEP,2015-01-16,63.19,63.6,62.76,63.57,2334483
AES,2015-01-16,13.14,13.39,13.13,13.37,6423020
AET,2015-01-16,90.47,92.64,90.28,92.56,2982241
AFL,2015-01-16,57.29,58.2,57.17,58.18,1845452
AGN,2015-01-16,262.97,269.26,262.536,268.66,2098659
AIG,2015-01-16,50.21,51.14,50.05,51.11,8084132
AIV,2015-01-16,39.49,40.27,39.45,40.23,1293316
AIZ,2015-01-16,64.65,65.29,64.5,65.18,609328
AJG,2015-01-16,46.16,46.445,45.75,46.18,1585712
AKAM,2015-01-16,58.51,59.28,58.16,59.22,1121626
ALB,2015-01-16,57.97,58.58,57.31,58.52,1460135
ALGN,2015-01-16,59.03,59.2,56.01,56.92,1869833
ALK,2015-01-16,61.09,62.42,60.5601,62.35,1618608
ALLE,2015-01-16,53.84,54.35,53.17,53.37,2678189
ALL,2015-01-16,69.82,70.88,69.5,70.84,2182835
ALXN,2015-01-16,172.28,180.88,172.27,180.44,1791791
AMAT,2015-01-16,23.21,23.51,22.88,23.47,16733221
AMD,2015-01-16,2.52,2.53,2.39,2.39,30192441
AME,2015-01-16,48.13,48.6,47.86,48.56,2000940
AMGN,2015-01-16,152.43,158.44,152.03,158.43,3513169
AMG,2015-01-16,193.36,195.49,191.36,195.39,425334
AMP,2015-01-16,122.96,124.74,121.49,124.66,935180
AMT,2015-01-16,96.25,97.55,95.87,97.42,2435074
AMZN,2015-01-16,286.28,290.79,285.25,290.74,3478176
ANDV,2015-01-16,68.62,71.63,68.29,71.03,5471918
ANSS,2015-01-16,80.88,82.81,80.82,82.69,651650
ANTM,2015-01-16,133.75,136.26,133.18,136.01,2317508
AON,2015-01-16,93.73,95.62,93.63,95.56,1402922
AOS,2015-01-16,27.075,27.36,26.745,27.33,660094
APA,2015-01-16,60.6,62.6,60.31,62.25,4769442
APC,2015-01-16,76.83,78.8,76.38,78.45,5487085
APD,2015-01-16,139.5,140.4,137.07,139.71,1464001
APH,2015-01-16,51.74,52.47,51.66,52.42,1083214
ARE,2015-01-16,95.29,96.82,94.975,96.7,298472
ARNC,2015-01-16,44.88,45.84,44.88,45.84,7254251
ATVI,2015-01-16,19.62,20.3,19.58,20.25,19269558
AVB,2015-01-16,177.86,179.47,176.49,179.08,634307
AVGO,2015-01-16,100.69,103.91,100.31,103.82,1537485
AVY,2015-01-16,52.37,52.79,52.18,52.72,773816
AWK,2015-01-16,55.3,55.76,54.93,55.71,501858
AXP,2015-01-16,85.54,86.21,84.74,86.04,6768738
AYI,2015-01-16,148.6,150.79,146.95,150.64,370579
AZO,2015-01-16,575.19,581.12,569.54,580.85,340648
A,2015-01-16,37.83,38.46,37.76,38.25,3003980
BAC,2015-01-16,15.16,15.4,14.97,15.38,149802031
BAX,2015-01-16,71.45,72.07,70.84,72.01,2253837
BA,2015-01-16,129.75,131.02,129.11,130.78,4425638
BBT,2015-01-16,35.31,36.12,35.31,36.02,4717140
BBY,2015-01-16,34.39,35.03,33.43,34.99,10175924
BDX,2015-01-16,140.39,140.9,139.09,140.38,1338442
BEN,2015-01-16,50.78,51.85,50.49,51.8,2115502
BF.B,2015-01-16,44.265,44.745,44.14,44.72,1365542
BIIB,2015-01-16,339.37,353.44,339.3501,352.75,1672977
BK,2015-01-16,37.14,37.5,36.9,37.46,6479857
BLK,2015-01-16,344.49,348.61,339.1,348.07,916411
BLL,2015-01-16,32.515,32.715,32.3255,32.435,1840808
BMY,2015-01-16,61.39,62.4,61.25,62.31,6846810
BRK.B,2015-01-16,147.2,149.26,146.56,149.21,4313800
BSX,2015-01-16,14.25,14.48,14.1703,14.46,8766383
BWA,2015-01-16,50.15,50.85,49.87,50.8,1747960
BXP,2015-01-16,139.88,141.33,139.07,141.09,731428
CAG,2015-01-16,36.28,36.56,36.03,36.23,3021128
CAH,2015-01-16,80.58,82.33,80.56,82.26,1317929
CAT,2015-01-16,84.24,84.32,83.045,83.86,10424799
CA,2015-01-16,30.75,31.39,30.7,31.36,4217127
CBG,2015-01-16,33.13,33.38,32.78,33.09,3984204
CBOE,2015-01-16,65.07,66.59,64.72,66.49,726729
CBS,2015-01-16,53.81,55.68,53.53,55.56,10710272
CB,2015-01-16,109.66,111.83,109.66,111.75,1466795
CCI,2015-01-16,81.72,82.75,81.68,82.63,4539157
CCL,2015-01-16,45.49,45.605,44.765,45.46,4589378
CDNS,2015-01-16,17.71,18.35,17.68,18.33,2284459
CELG,2015-01-16,118.62,122,118.325,121.81,5314463
CERN,2015-01-16,64.14,65.71,63.84,65.59,1250756
CFG,2015-01-16,22.83,23.24,22.79,23.19,1951966
CF,2015-01-16,58,59.608,57.692,59.526,4406580
CHD,2015-01-16,40.415,41.195,40.355,41.17,1350744
CHK,2015-01-16,18.51,19.14,18.4,19.03,14035477
CHRW,2015-01-16,72.51,73.54,72,73.45,840113
CHTR,2015-01-16,160.25,161.32,158.77,161.11,822589
CINF,2015-01-16,50.88,51.76,50.72,51.75,531875
CI,2015-01-16,106.83,107.97,105.84,107.89,1451337
CLX,2015-01-16,107.21,109.23,107.21,109.08,959086
CL,2015-01-16,68.26,69.26,68.02,69.17,3787830
CMA,2015-01-16,41.72,44.8,40.45,41.47,5340340
CMCSA,2015-01-16,27.905,28.485,27.815,28.385,31034084
CME,2015-01-16,84.48,85.22,83.43,85.04,2197996
CMG,2015-01-16,696.57,712.23,696.57,711.11,316094
CMI,2015-01-16,141.7,142.21,139.76,140.86,2251516
CMS,2015-01-16,36.22,36.665,36.05,36.64,1670096
CNC,2015-01-16,53.445,54.215,53.135,54.145,901974
CNP,2015-01-16,22.61,23.01,22.44,23,4188092
COF,2015-01-16,76.64,77.21,75.55,76.65,4689852
COG,2015-01-16,28.85,29.09,28.25,29.04,8665210
COL,2015-01-16,84.57,85.3,84.31,85.18,1270672
COO,2015-01-16,158.92,160.36,158.34,159.75,397054
COP,2015-01-16,61.75,63.48,61.48,63.08,10031369
COST,2015-01-16,139.04,139.96,138.22,139.72,1784806
COTY,2015-01-16,18.95,19.06,18.54,18.71,1002258
CPB,2015-01-16,46.14,46.57,45.9,46.55,1635315
CRM,2015-01-16,54.96,56.72,54.95,56.64,3236722
CSCO,2015-01-16,27.36,27.77,27.21,27.68,26655143
CSX,2015-01-16,34.16,34.93,34.14,34.86,8396792
CTAS,2015-01-16,77.76,78.95,77.69,78.93,1242888
CTL,2015-01-16,38.34,38.55,38.12,38.4,4558435
CTSH,2015-01-16,53.93,55.12,53.625,55.035,4376770
CTXS,2015-01-16,56.84,58.45,56.53,58.38,1914365
CVS,2015-01-16,96.81,98.8899,96.72,98.74,4748903
CVX,2015-01-16,102.47,105.14,102.47,105.12,12604555
CXO,2015-01-16,101.58,106.59,101.34,105,1996231
C,2015-01-16,46.7,47.69,46.6,47.61,32306956
DAL,2015-01-16,45,45.895,44.61,45.84,13020121
DE,2015-01-16,86.85,87.41,86.56,87.3,3490560
DFS,2015-01-16,59.78,60.23,59.1,60.17,6404525
DGX,2015-01-16,67.24,69.81,67.24,69.74,1636084
DG,2015-01-16,65.71,67.72,65.32,67.63,8606548
DHI,2015-01-16,23.03,23.845,22.1199,23.76,14762819
DHR,2015-01-16,81.77,82.64,81.25,82.54,4250294
DISCA,2015-01-16,29.25,29.72,28.94,29.415,9682437
DISCK,2015-01-16,28.48,28.77,28,28.54,3267791
DISH,2015-01-16,70.24,71.98,69.92,71.85,1700388
DIS,2015-01-16,94,95.23,93.98,95.18,6117011
DLR,2015-01-16,71.6,72.18,71.22,72.1,1230065
DLTR,2015-01-16,66,66.98,65.2,66.71,8718049
DOV,2015-01-16,68.55,69.77,68.152,69.57,2745016
DPS,2015-01-16,75.48,76.5,75.32,76.46,1036481
DRE,2015-01-16,21.64,22.04,21.57,22.01,1934282
DRI,2015-01-16,58.64,59.26,58.01,59.1,2448084
DTE,2015-01-16,88.8,90.05,88.55,89.96,663812
DUK,2015-01-16,86.73,87.39,86.595,87.35,3903880
DVA,2015-01-16,74.4,75.15,74.4,75.05,997398
DVN,2015-01-16,58.37,60.81,58.29,60.7,5251960
D,2015-01-16,77.22,77.805,76.83,77.76,2559421
EA,2015-01-16,46.67,48.16,46.26,48.085,3220006
EBAY,2015-01-16,52.93,53.95,52.76,53.66,9823604
ECL,2015-01-16,100.94,102.39,100.52,102.21,1754278
ED,2015-01-16,68.6,69.15,68.52,69.1,1920586
EFX,2015-01-16,82.59,83.36,82.12,83.32,744655
EIX,2015-01-16,68,68.13,67.4,68,1616669
EL,2015-01-16,73.32,74.38,73.05,74.22,1654298
EMN,2015-01-16,69.53,71.25,69.35,71.07,2255606
EMR,2015-01-16,59.23,60.4,59.13,60.35,7268006
EOG,2015-01-16,86.86,90.535,86.54,90.31,5483464
EQIX,2015-01-16,218.22,220.97,217.09,220.24,966676
EQR,2015-01-16,78.68,79.62,78.22,79.39,2204285
EQT,2015-01-16,72.69,75.7575,72.69,75.59,1114895
ESRX,2015-01-16,84.19,85.45,83.6,85.38,3369775
ESS,2015-01-16,226.79,228.34,225.785,228.17,536526
ES,2015-01-16,55.33,55.57,54.92,55.55,1464300
ETFC,2015-01-16,21.6,22.19,21.01,22.17,6604721
ETN,2015-01-16,63.65,64.64,63.62,64.59,3488807
ETR,2015-01-16,88.55,89,88,88.67,1295743
EW,2015-01-16,64.185,64.635,63.585,64.58,1976316
EXC,2015-01-16,37.2,37.535,37.18,37.38,6242398
EXPD,2015-01-16,43.04,43.4,42.63,43.37,811618
EXPE,2015-01-16,82.61,84.09,81.97,83.48,2939363
EXR,2015-01-16,65.38,66.8,65.03,66.7,946436
FAST,2015-01-16,43.94,45.3,43.72,45.25,3268145
FBHS,2015-01-16,43.55,44.97,43.01,44.91,910048
FB,2015-01-16,74.04,75.32,73.84,75.18,21791529
FCX,2015-01-16,18.63,19.325,18.57,19.24,25455687
FDX,2015-01-16,172.86,176.9,172.86,176.76,2588860
FE,2015-01-16,39.97,41,39.81,40.92,3786072
FFIV,2015-01-16,124.46,126.45,123.965,126.29,790916
FISV,2015-01-16,71.83,73.14,71.53,73.04,1097679
FIS,2015-01-16,62.16,63.34,62.11,63.29,846587
FITB,2015-01-16,17.96,18.325,17.91,18.3,10179251
FLIR,2015-01-16,29.74,30.14,29.74,30.01,970734
FLR,2015-01-16,52.67,54.08,52.44,54.03,1977175
FLS,2015-01-16,55.08,55.72,54.74,55.68,2384081
FL,2015-01-16,52.12,52.52,51.12,52.07,3130700
FMC,2015-01-16,58.12,58.39,57.52,58.29,1175939
FOXA,2015-01-16,34.5,35.08,34.49,34.94,11778916
FOX,2015-01-16,33.21,33.69,33.03,33.59,3170900
FRT,2015-01-16,142.99,144.52,142.25,144.24,295257
FTI,2015-01-16,39,40.15,38.99,40.12,2340531
F,2015-01-16,14.81,15.04,14.75,15.02,32089873
GD,2015-01-16,137.49,139.15,136.81,139.07,1681524
GE,2015-01-16,23.51,23.65,23.45,23.59,49793936
GGP,2015-01-16,30.35,30.48,30.23,30.43,5711255
GILD,2015-01-16,97.42,100.89,97.07,100.71,14097738
GIS,2015-01-16,53.32,53.55,53.03,53.41,4273079
GLW,2015-01-16,22.95,23.29,22.79,23.17,9960814
GM,2015-01-16,33.31,33.79,33.27,33.68,17780004
GOOGL,2015-01-16,503.15,510.85,503.09,510.455,2482858
GOOG,2015-01-16,500.01,508.19,500,508.08,2292043
GPC,2015-01-16,95.1,97.15,94.8,97.1,991639
GPN,2015-01-16,42.375,43.91,42.165,43.81,1977384
GPS,2015-01-16,40.02,40.52,39.28,40.5,6189627
GRMN,2015-01-16,50.9,53.01,50.85,52.83,1732257
GS,2015-01-16,176.73,180.1,174.06,177.23,5124104
GT,2015-01-16,24.59,24.88,24.2,24.825,4811085
GWW,2015-01-16,237.92,241.59,235.04,241.29,654265
HAL,2015-01-16,37.73,39.33,37.7,39.13,21782738
HAS,2015-01-16,51.87,52.58,51.825,52.54,1062277
HBAN,2015-01-16,9.66,9.93,9.63,9.92,10062223
HBI,2015-01-16,26.715,26.82,26.5175,26.79,2659636
HCA,2015-01-16,69.8,70.005,68.3653,69.84,4871443
HCN,2015-01-16,83.28,84.42,82.89,84.31,3164341
HCP,2015-01-16,48.2,48.53,47.8046,48.21,3457433
HD,2015-01-16,100.86,104.31,100.24,104.12,6403841
HES,2015-01-16,68.5,70.68,68.44,70.02,3776911
HIG,2015-01-16,39.48,40.01,39.45,39.96,4386651
HII,2015-01-16,112.28,115.83,112.28,115.65,274085
HOG,2015-01-16,62.53,63.24,61.95,63.2,1357536
HOLX,2015-01-16,28.76,29.14,28.539,29.025,2685635
HON,2015-01-16,96.87,98.32,96.5,98.22,4829826
HP,2015-01-16,60.85,63.69,60.695,63.47,2019902
HRB,2015-01-16,32.1,32.92,31.96,32.87,1652079
HRL,2015-01-16,25.475,25.775,25.46,25.745,1578048
HRS,2015-01-16,67.07,67.72,66.57,67.64,624832
HSIC,2015-01-16,68.855,69.775,68.66,69.75,639362
HST,2015-01-16,23.5,23.74,23.36,23.72,7067260
HSY,2015-01-16,108.96,110.75,108.91,110.66,2532624
HUM,2015-01-16,147.83,150.06,146.83,149.94,816294
IBM,2015-01-16,153.82,157.63,153.82,157.14,5756041
ICE,2015-01-16,41.048,41.899,40.898,41.88,4470170
IDXX,2015-01-16,79.66,82.43,78.355,79.745,749866
IFF,2015-01-16,105.13,107.42,104.8575,107.36,728128
ILMN,2015-01-16,181.19,184.25,179.595,183.82,1430340
INCY,2015-01-16,73.03,74.45,72.25,74.38,1369116
INFO,2015-01-16,25.51,26.25,25.51,25.99,257014
INTC,2015-01-16,36.12,36.66,35.51,36.45,62812193
INTU,2015-01-16,84.95,86.44,84.751,86.42,1393669
IPG,2015-01-16,19.62,19.8001,19.58,19.77,4188033
IP,2015-01-16,53.55,54.12,53.25,54.08,2787787
IQV,2015-01-16,58.58,59.98,58.55,59.58,967193
IRM,2015-01-16,40.42,40.5999,39.72,40.33,1627535
IR,2015-01-16,61.31,61.7,60.15,61.62,2902902
ISRG,2015-01-16,174.3198,177.2648,173.1298,176.8765,796557
ITW,2015-01-16,92.08,93.29,91.455,93.29,2161399
IT,2015-01-16,81.87,83.99,81.87,83.92,247549
IVZ,2015-01-16,35.66,36.35,35.45,36.34,3427837
JBHT,2015-01-16,78.32,79.88,78.09,79.82,868212
JCI,2015-01-16,44.3665,44.555,43.8743,44.5026,2835993
JEC,2015-01-16,38.36,39.07,38.14,38.95,1615804
JNJ,2015-01-16,102.06,104.62,102,104.04,14092276
JNPR,2015-01-16,21.38,21.68,21.24,21.63,3697147
JPM,2015-01-16,54.66,56,54.64,55.93,29368910
JWN,2015-01-16,75.96,76.97,74.87,76.89,1553924
KEY,2015-01-16,12.13,12.4,12.08,12.4,13083294
KIM,2015-01-16,27.18,27.73,27.165,27.71,3406307
KLAC,2015-01-16,66.73,67.985,66.46,67.835,1399215
KMB,2015-01-16,116.4,117.8,115.9,117.65,1307956
KMI,2015-01-16,40.86,41.58,40.72,41.53,8760796
KMX,2015-01-16,61.93,63.56,61.83,63.51,1704731
KORS,2015-01-16,65.98,67.25,65.42,67.01,3618878
KO,2015-01-16,42.36,42.59,42.24,42.53,15114873
KR,2015-01-16,33.27,33.49,33.195,33.37,10238934
KSS,2015-01-16,58.59,59.5,58.26,59.34,1938332
KSU,2015-01-16,109.37,110.57,108.98,109.98,906809
K,2015-01-16,67.52,68.3,67.5,68.12,2242566
LB,2015-01-16,80.17,82.24,79.32,82.1,3175905
LEG,2015-01-16,43.72,44.38,43.06,44.35,907760
LEN,2015-01-16,41.2647,42.7451,40.4412,42.3529,7692807
LH,2015-01-16,115,117.14,114.3,117.04,1136027
LKQ,2015-01-16,25.31,25.65,25.115,25.63,1447309
LLL,2015-01-16,125.57,126.46,124.64,125.67,1040752
LLY,2015-01-16,69.59,70.88,69.44,70.68,4263309
LMT,2015-01-16,191.88,194.77,191.88,194.71,1085573
LNC,2015-01-16,50.81,51.45,49.97,51.43,3379339
LNT,2015-01-16,34.095,34.835,34.0055,34.8,2001132
LOW,2015-01-16,66,68.11,65.9,67.99,4817245
LRCX,2015-01-16,76.48,77.92,76.2645,77.58,2313501
LUK,2015-01-16,21.56,21.85,21.5,21.84,1272595
LUV,2015-01-16,38.68,39.57,38.26,39.48,9110055
LYB,2015-01-16,75.42,80.24,75.42,79.84,7351729
L,2015-01-16,38.75,39.32,38.69,39.31,1059658
MAA,2015-01-16,80.69,81.54,80.45,81.44,416310
MAC,2015-01-16,87.87,88.85,87.47,88.72,887553
MAR,2015-01-16,76,76.19,75.28,75.89,3146475
MAS,2015-01-16,23.7,24.21,23.23,24.17,4226947
MAT,2015-01-16,27.43,27.84,27.28,27.815,3327999
MA,2015-01-16,82.05,83.86,81.83,83.8,4763712
MCD,2015-01-16,91.05,91.69,90.74,91.49,6926995
MCHP,2015-01-16,44.3,44.98,44.15,44.84,1693354
MCK,2015-01-16,210.52,214.23,209.12,213.98,921854
MCO,2015-01-16,92.37,94.18,92,94.13,1187387
MDLZ,2015-01-16,36.51,36.96,36.27,36.94,7882415
MDT,2015-01-16,71.69,72.85,71.25,72.76,8832005
MET,2015-01-16,47.97,49.01,47.86,48.99,7045547
MGM,2015-01-16,20.04,20.2,19.87,20.01,9349443
MHK,2015-01-16,162.18,168.56,161.16,168.45,981568
MKC,2015-01-16,74.01,74.58,73.621,74.36,746777
MLM,2015-01-16,104.62,108.06,104.62,107.94,675537
MMC,2015-01-16,55.69,56.77,55.66,56.73,1645836
MMM,2015-01-16,159.86,162.18,159.09,162,2349676
MNST,2015-01-16,38.63,39.6566,38.63,39.63,2846637
MON,2015-01-16,117.33,117.83,116.3,117.59,3245639
MOS,2015-01-16,45.45,46.06,45.26,45.99,2816117
MO,2015-01-16,52.35,53.115,52.32,53.05,10072210
MPC,2015-01-16,38.61,39.345,38.52,38.78,9135786
MRK,2015-01-16,61.86,63.16,61.53,63.03,11371154
MRO,2015-01-16,25.71,26.69,25.64,26.6,7354182
MSFT,2015-01-16,45.31,46.28,45.17,46.24,35695289
MSI,2015-01-16,63.16,64.08,63.08,64.05,1668142
MS,2015-01-16,34.36,35.05,33.93,34.89,27056107
MTB,2015-01-16,114,115.84,113.71,115.03,1232841
MTD,2015-01-16,287.95,292.52,287.89,292,203751
MU,2015-01-16,29.145,29.26,28.51,28.99,58433281
MYL,2015-01-16,52.65,56.11,52.39,56,5626919
M,2015-01-16,62.41,63.39,62.23,63.14,4284066
NAVI,2015-01-16,20.01,20.268,19.81,20.15,1804628
NBL,2015-01-16,43.34,45.53,43.24,45.49,3466671
NCLH,2015-01-16,44.72,44.9948,44.29,44.85,572874
NDAQ,2015-01-16,45.73,46.39,45.54,46.29,2202546
NEE,2015-01-16,107.13,108.32,106.89,108.22,1967454
NEM,2015-01-16,21.72,22.29,21.49,22.29,17596208
NFLX,2015-01-16,46.8571,48.25,46.3814,48.1914,19696474
NFX,2015-01-16,23.69,25.97,23.69,25.88,4604055
NI,2015-01-16,43.55,44.04,43.33,44.01,1367859
NKE,2015-01-16,46.385,46.565,46.015,46.495,8769998
NLSN,2015-01-16,42.05,42.75,41.92,42.7,3234890
NOC,2015-01-16,152.21,153.5,151.39,153.33,1166742
NOV,2015-01-16,57.33,58.325,57.25,58.28,7132920
NRG,2015-01-16,26.54,26.95,26.06,26.3,5447770
NSC,2015-01-16,101.79,103.67,101.79,103.58,2511975
NTAP,2015-01-16,38.42,38.78,38.28,38.75,1944265
NTRS,2015-01-16,61.64,62.32,61.1,62.3,1224088
NUE,2015-01-16,44.28,44.56,43.81,44.42,2555669
NVDA,2015-01-16,19.57,19.98,19.51,19.96,4537800
NWL,2015-01-16,37.65,38.21,37.445,38.16,1414963
NWSA,2015-01-16,14.99,15.12,14.97,15.06,1621991
NWS,2015-01-16,14.56,14.62,14.48,14.54,316631
OKE,2015-01-16,42.13,43.12,42.022,42.89,2134072
OMC,2015-01-16,72.5,73.63,72.5,73.58,1918722
ORCL,2015-01-16,42.49,43.62,42.25,43.51,17786705
ORLY,2015-01-16,179.51,182.99,179,182.91,687571
OXY,2015-01-16,76.47,78.26,76.4,78.06,6564058
O,2015-01-16,52.03,52.84,51.9603,52.78,3083883
PAYX,2015-01-16,47.01,47.33,46.86,47.3,2511315
PBCT,2015-01-16,14.11,14.3,13.97,14.28,5940639
PCAR,2015-01-16,63.25,64.57,63.08,64.5,1922203
PCG,2015-01-16,57.63,58.18,57.28,58.16,3036841
PCLN,2015-01-16,997.01,1012.31,990.6906,1008.22,1004758
PDCO,2015-01-16,49.77,50.36,49.58,50.3,734981
PEG,2015-01-16,42.78,43.57,42.75,43.55,3212074
PEP,2015-01-16,96.66,97.43,96.34,97.29,4404358
PFE,2015-01-16,32.29,32.82,32.26,32.8,23858305
PFG,2015-01-16,47.28,48.06,47.15,48.03,1431075
PGR,2015-01-16,26.07,26.37,25.97,26.37,4181200
PG,2015-01-16,89.95,91.34,89.87,91.25,8815713
PHM,2015-01-16,20.95,21.61,20.27,21.57,10363797
PH,2015-01-16,119.75,120.15,117.88,120,2216650
PKG,2015-01-16,78.6,80.48,78.53,80.37,831383
PKI,2015-01-16,42.6,43.43,42.265,43.37,953123
PLD,2015-01-16,43.77,44.22,43.35,44.15,3229879
PM,2015-01-16,82.85,83.195,82.19,82.7,7302271
PNC,2015-01-16,82.87,84.91,82.6,84.44,4162317
PNR,2015-01-16,64.91,65.05,63.6,64.48,2835899
PNW,2015-01-16,70.7,71.47,70.32,71.42,548545
PPG,2015-01-16,113.035,115.45,112.5302,115.19,1886332
PPL,2015-01-16,35.35,35.35,35.08,35.33,5238617
PRGO,2015-01-16,157.95,160.55,157.69,160.52,767902
PRU,2015-01-16,79.59,81.1,79.18,81,2093654
PSA,2015-01-16,199.82,202.65,198.5601,202.25,609581
PSX,2015-01-16,59,61.08,59,60.83,4978583
PVH,2015-01-16,110.19,111.56,109.7001,111.42,967019
PWR,2015-01-16,25.74,26.41,25.67,26.37,2538382
PXD,2015-01-16,142.88,150.74,141.88,149.97,4083755
PX,2015-01-16,124.47,124.68,122.52,123.53,1990580
QCOM,2015-01-16,70.85,71.43,70.12,71.29,12372285
QRVO,2015-01-16,64.02,66.42,63.81,65.81,1392888
RCL,2015-01-16,81.57,83.03,81.07,82.99,1386976
REGN,2015-01-16,398.18,409.7,395.66,408.69,1037076
REG,2015-01-16,68.02,69.42,67.85,69.25,894366
RE,2015-01-16,167.83,170.96,167.83,170.7,259467
RF,2015-01-16,8.98,9.155,8.9,9.07,41123525
RHI,2015-01-16,56.7,57.22,56.44,57.16,1136647
RHT,2015-01-16,64.28,65.35,64.28,65.19,2075463
RJF,2015-01-16,51.68,52.68,50.97,52.65,476703
RL,2015-01-16,169.57,170.32,167.54,170.05,1250084
RMD,2015-01-16,59.91,60.8,59.68,60.73,1375468
ROK,2015-01-16,104.49,104.77,102.31,104.69,1392503
ROP,2015-01-16,145.3,145.94,144.615,145.75,776302
ROST,2015-01-16,45.405,46.51,44.875,46.45,4099148
RRC,2015-01-16,47.02,49.72,46.95,49.58,4680388
RSG,2015-01-16,40.08,40.29,39.95,40.17,1828248
RTN,2015-01-16,105.45,105.86,104.6,105.73,1684904
SBAC,2015-01-16,108.08,109.6875,107.53,109.515,975178
SBUX,2015-01-16,39.63,40.39,39.5,40.305,9015502
SCG,2015-01-16,62.24,62.66,61.79,62.62,939745
SCHW,2015-01-16,26.82,26.94,25.43,26.9,15235650
SEE,2015-01-16,41.56,42.05,41.32,41.87,2670493
SHW,2015-01-16,271.48,274.55,269.665,273.82,835816
SIG,2015-01-16,123.04,124.83,121.91,124.68,738260
SJM,2015-01-16,101.35,101.996,100.7,101.86,396810
SLB,2015-01-16,77.48,81.52,77.47,81.33,17587516
SLG,2015-01-16,128.08,128.4,127.27,128,711520
SNA,2015-01-16,133.04,133.39,131.1,132.56,458596
SNI,2015-01-16,72.93,73.947,72.86,73.57,732965
SNPS,2015-01-16,41.65,42.49,41.6,42.41,541398
SO,2015-01-16,50.68,51.39,50.62,51.35,5718551
SPGI,2015-01-16,88.08,90.86,86.84,90.77,2229318
SPG,2015-01-16,200.42,201.03,198.38,200.8,1604573
SRCL,2015-01-16,133.16,134.38,132.68,134.15,379330
SRE,2015-01-16,111.78,113,111.2,112.95,937222
STI,2015-01-16,37.73,38.735,37.29,38.19,7589919
STT,2015-01-16,72.35,73.7,71.845,73.66,2160174
STX,2015-01-16,62.36,63.53,61.76,63.41,2500286
STZ,2015-01-16,108.17,111.73,108.16,111.6,2052184
SWKS,2015-01-16,71.06,74,71.03,73.85,3080719
SWK,2015-01-16,91.74,91.86,90.37,91.83,1396493
SYF,2015-01-16,28.34,29.05,28.206,28.99,425216
SYK,2015-01-16,91.08,92.55,90.79,92.45,1435498
SYMC,2015-01-16,24.91,25.67,24.8001,25.63,4486536
SYY,2015-01-16,40.15,40.54,39.975,40.02,6454141
TAP,2015-01-16,74.2,75.16,73.85,75.05,1365504
TDG,2015-01-16,202.95,204.99,201.97,204,256620
TEL,2015-01-16,62.18,63.12,61.84,63.05,1624440
TGT,2015-01-16,75.33,75.46,73.35,74.94,9973005
TIF,2015-01-16,85.8,88.47,85.7,88.4,2211609
TJX,2015-01-16,65.32,66.87,65.1,66.75,3266458
TMK,2015-01-16,50.89,51.87,50.76,51.85,614486
TMO,2015-01-16,123.71,125.51,123.2927,125.29,2034094
TPR,2015-01-16,36.01,36.38,35.653,36.11,4711703
TRIP,2015-01-16,66.17,68.28,66.04,68.18,1997598
TROW,2015-01-16,80.21,81.53,79.2,81.5,2072362
TRV,2015-01-16,104.44,106.69,104.17,106.54,2137319
TSCO,2015-01-16,75.1,76.62,74.52,76.52,783965
TSN,2015-01-16,40.1,40.4,39.48,40.36,3809485
TSS,2015-01-16,33.19,34.15,33.12,34.13,731860
TWX,2015-01-16,81.79,83.27,81.52,83.18,4895995
TXN,2015-01-16,52.48,53.42,52.12,53.285,4988703
TXT,2015-01-16,42.17,42.91,41.87,42.87,2073187
T,2015-01-16,33.14,33.86,33.14,33.8,37526900
UAA,2015-01-16,32.255,32.64,31.885,32.6,5010542
UAL,2015-01-16,63.56,65.75,62.37,65.75,8142163
UDR,2015-01-16,32.74,33.17,32.59,33.12,1308841
UHS,2015-01-16,105.31,108.37,105.29,108.22,975498
ULTA,2015-01-16,126.75,129.95,126.61,129.72,529111
UNH,2015-01-16,104.5,106,103.65,105.77,6045454
UNM,2015-01-16,31.3,31.78,31.3,31.75,1110193
UNP,2015-01-16,110.91,112.04,109.87,111.9,8549567
UPS,2015-01-16,109.3,110.34,108.46,110.3,4495225
URI,2015-01-16,82.3,84.23,81.25,82.31,4509275
USB,2015-01-16,40.75,41.57,40.75,41.52,9896405
UTX,2015-01-16,113.19,116.34,113.16,116.15,5773180
VAR,2015-01-16,86.21,87.69,85.79,87.59,818132
VFC,2015-01-16,71.93,72.62,71.35,72.57,2244272
VIAB,2015-01-16,66.81,68.49,66.75,68.07,5164188
VLO,2015-01-16,44.7,45.73,44.6,45.4,9632950
VMC,2015-01-16,66.26,67.34,66.17,66.89,1486754
VNO,2015-01-16,115.45,115.73,112.8,114.27,1430879
VRSK,2015-01-16,62.5,63.24,62.28,62.9,584617
VRSN,2015-01-16,55.67,56.765,55.58,56.66,802555
VRTX,2015-01-16,117.4,123.08,117.145,122.86,1424710
VTR,2015-01-16,77.74,78.41,77.5,78,8465687
VZ,2015-01-16,47.13,48.025,47.12,47.99,18050227
V,2015-01-16,62.975,63.775,62.875,63.7375,11137144
WAT,2015-01-16,112.34,113.95,112.3,113.46,495729
WBA,2015-01-16,74.47,76.12,74.4,76.03,4881908
WDC,2015-01-16,104.6,106.58,103.11,106.37,1876983
WEC,2015-01-16,55.12,55.895,54.85,55.86,1717221
WFC,2015-01-16,50.53,51.7,50.51,51.64,23174862
WHR,2015-01-16,194.77,200.45,194.35,200.17,612498
WMB,2015-01-16,41.9,42.44,41.485,42,9881644
WMT,2015-01-16,87.2,87.46,86.23,86.77,8408926
WM,2015-01-16,51.78,52.28,51.56,52.24,1311210
WU,2015-01-16,16.95,17.22,16.92,17.22,5626455
WYNN,2015-01-16,145.31,147.87,144.3805,146.99,957771
WYN,2015-01-16,83.86,85.06,83.47,85.01,720749
WY,2015-01-16,36.31,36.7,36.09,36.63,2814654
XEC,2015-01-16,92.62,99.23,92.23,98.95,1974024
XEL,2015-01-16,36.84,37.045,36.605,37.02,2673726
XLNX,2015-01-16,40.74,41.37,40.48,41.215,4244816
XL,2015-01-16,35.07,35.55,34.92,35.53,2264196
XOM,2015-01-16,88.98,91.19,88.98,91.12,17713093
XRAY,2015-01-16,50.45,50.99,50.45,50.76,901694
XRX,2015-01-16,53.36,54.44,52.84,54.4,1454148
XYL,2015-01-16,34.04,34.49,33.98,34.47,905386
YUM,2015-01-16,71.33,72.51,70.92,72.43,2929310
ZBH,2015-01-16,114.85,117.11,114.85,117,1232873
ZION,2015-01-16,24.47,24.82,24.46,24.78,3462565
ZTS,2015-01-16,42.8,44.29,42.77,44.22,2761564
AAL,2015-01-20,51,52.83,49.9345,52.75,15157342
AAPL,2015-01-20,107.84,108.9667,106.5,108.72,49899907
AAP,2015-01-20,150.04,152.75,148.45,152.66,941819
ABBV,2015-01-20,65.06,65.29,62.75,63.45,9065315
ABC,2015-01-20,93.01,93.42,91.39,92.44,1179964
ABT,2015-01-20,44.67,44.75,43.89,44.22,5160286
ACN,2015-01-20,88.89,89.42,87.92,88.62,2335335
ADBE,2015-01-20,71.79,71.99,70.58,71.49,1612038
ADI,2015-01-20,54.19,54.69,53.67,54.39,1790554
ADM,2015-01-20,47.19,47.47,46.57,47.2,5359939
ADP,2015-01-20,84.83,85.22,83.79,84.97,1572181
ADSK,2015-01-20,57.27,57.44,56.33,57.1,1175233
ADS,2015-01-20,289.61,293.84,286.21,293.28,375091
AEE,2015-01-20,46.76,46.81,45.68,46.26,2037385
AEP,2015-01-20,64,64.05,63.02,63.53,2258016
AES,2015-01-20,13.44,13.49,12.93,13.09,6672475
AET,2015-01-20,92.65,92.9,91.19,91.98,2339384
AFL,2015-01-20,58.38,58.4999,57.485,58.01,2006846
AGN,2015-01-20,269,270.158,265.86,269.01,2423402
AIG,2015-01-20,51.32,51.5,50.29,50.65,8292723
AIV,2015-01-20,40.51,40.51,39.58,39.66,1289030
AIZ,2015-01-20,65.19,65.5,64.16,64.45,412500
AJG,2015-01-20,46.2,46.48,45.4,45.58,792489
AKAM,2015-01-20,59.75,59.93,59.08,59.65,1265913
ALB,2015-01-20,59,59,57.5701,57.8,1505028
ALGN,2015-01-20,57.09,57.22,55.45,56.24,1221533
ALK,2015-01-20,63.4,64.81,63.11,64.6,1527525
ALLE,2015-01-20,53.44,53.92,52.59,52.79,1137371
ALL,2015-01-20,71.16,71.24,69.89,70.36,2113660
ALXN,2015-01-20,181.75,183.25,177.95,183.06,1561053
AMAT,2015-01-20,23.58,23.77,23.305,23.63,13686011
AMD,2015-01-20,2.39,2.43,2.19,2.24,56713301
AME,2015-01-20,48.81,48.97,48.08,48.46,1355673
AMGN,2015-01-20,159.21,159.73,154.651,157.6,3664373
AMG,2015-01-20,197.32,198.9,195.145,197.79,463432
AMP,2015-01-20,125,125.87,123.83,125.16,1020628
AMT,2015-01-20,98,98,96.14,97.13,2011374
AMZN,2015-01-20,292.59,293.3599,286.39,289.44,3075081
ANDV,2015-01-20,66.78,73.19,66.78,72.15,4549119
ANSS,2015-01-20,82.71,83.33,81.96,82.5,321687
ANTM,2015-01-20,136.94,137.74,135.83,137.13,2269431
AON,2015-01-20,95.92,96.16,94.1,94.67,948988
AOS,2015-01-20,27.535,27.58,26.9675,27.255,874156
APA,2015-01-20,61,61.2,59.17,60.16,4365489
APC,2015-01-20,77.87,77.98,76.18,77.77,5492954
APD,2015-01-20,140.97,141.72,138.98,141.38,968991
APH,2015-01-20,52.5,52.63,51.71,52.35,1551426
ARE,2015-01-20,96.68,97.3,95.17,95.53,374469
ARNC,2015-01-20,46.08,46.74,45.18,46.65,8650002
ATVI,2015-01-20,20.34,20.34,19.8,20.22,8545298
AVB,2015-01-20,180.21,180.67,175.23,175.57,938588
AVGO,2015-01-20,103.69,105.2399,102.58,104.87,1284387
AVY,2015-01-20,53.49,53.95,53.22,53.6,1526571
AWK,2015-01-20,55.98,56.2,55.378,56.14,845933
AXP,2015-01-20,86.46,87.72,86.42,87.26,6364082
AYI,2015-01-20,151.52,152.03,147.32,150,400686
AZO,2015-01-20,582.8,586.96,578.05,584.33,201186
A,2015-01-20,38.43,38.66,37.76,37.93,5033605
BAC,2015-01-20,15.59,15.63,15.2,15.26,123402773
BAX,2015-01-20,72.62,72.64,71.43,71.81,2741672
BA,2015-01-20,131.45,132,129.4501,131.22,3143746
BBT,2015-01-20,36.06,36.21,35.56,35.76,3965696
BBY,2015-01-20,35.12,35.15,33.93,34.04,6938188
BDX,2015-01-20,141.31,142.04,139.09,140.28,1221900
BEN,2015-01-20,51.88,52.02,51.23,51.58,1853390
BF.B,2015-01-20,45.25,45.6425,44.58,45.525,1011306
BIIB,2015-01-20,354.5,365.19,350.64,363.28,2076362
BK,2015-01-20,37.68,37.9,37.13,37.24,4906734
BLK,2015-01-20,350.01,351.6,344.67,346.59,939892
BLL,2015-01-20,32.225,32.5,31.915,32.39,2413156
BMY,2015-01-20,62.55,63.1,62.009,62.45,7138924
BRK.B,2015-01-20,150.28,150.6,148.08,148.63,4053300
BSX,2015-01-20,14.49,14.62,14.23,14.33,8455470
BWA,2015-01-20,51.14,52.78,50.71,52.76,4527162
BXP,2015-01-20,141.58,141.86,140.065,140.52,884442
CAG,2015-01-20,36.28,36.41,35.9,36.27,2426352
CAH,2015-01-20,82.54,83.115,80.82,81.74,2007888
CAT,2015-01-20,84.42,84.5,83.19,83.97,5937311
CA,2015-01-20,31.82,31.92,31.36,31.67,4979801
CBG,2015-01-20,33.15,33.3,32.81,32.95,2048186
CBOE,2015-01-20,66.76,67.37,65.44,65.89,428566
CBS,2015-01-20,55.48,55.6,54.75,55.47,8010257
CB,2015-01-20,112.14,112.37,109.84,110.47,1393221
CCI,2015-01-20,82.88,83.07,81.7,82.01,3330770
CCL,2015-01-20,45.84,45.93,45.24,45.38,4114360
CDNS,2015-01-20,18.38,18.55,17.895,18.14,4613220
CELG,2015-01-20,122.75,123.54,120.541,123.25,4716759
CERN,2015-01-20,65.2,65.74,64.03,64.97,1634003
CFG,2015-01-20,23.16,23.85,22.91,23.1,1742114
CF,2015-01-20,60.548,61.279,59.678,60.662,5394935
CHD,2015-01-20,41.245,41.345,40.835,41.245,1380700
CHK,2015-01-20,18.44,19.45,18.14,19.08,21904126
CHRW,2015-01-20,73.65,73.82,72.33,72.87,1151862
CHTR,2015-01-20,161.43,162.42,155.5,156.13,966823
CINF,2015-01-20,51.97,52.05,50.9245,51.36,497837
CI,2015-01-20,108.37,109.24,107.28,108.46,1170908
CLX,2015-01-20,109.5,109.94,107.73,108.6,1440335
CL,2015-01-20,69.04,69.185,68.38,68.96,3281103
CMA,2015-01-20,41.52,41.52,40.09,40.41,2840878
CMCSA,2015-01-20,28.375,28.375,27.73,27.905,27553818
CME,2015-01-20,86.74,87.36,85.48,85.55,2095419
CMG,2015-01-20,714.89,716,702.5,705.78,340926
CMI,2015-01-20,141.56,142.5,140.52,142.03,1697344
CMS,2015-01-20,36.82,36.84,36.4,36.78,1969455
CNC,2015-01-20,54.505,54.655,53.24,53.72,875010
CNP,2015-01-20,23.08,23.12,22.62,22.89,3196250
COF,2015-01-20,76.63,77.62,76.44,77.39,3295989
COG,2015-01-20,28.75,28.89,28.07,28.82,5686587
COL,2015-01-20,86.47,86.71,85.43,86,1526579
COO,2015-01-20,159.56,161.72,158.63,160.02,352598
COP,2015-01-20,62.81,63.28,61.7615,63.19,6890502
COST,2015-01-20,140.72,141.27,138.3601,139.38,1836793
COTY,2015-01-20,18.67,18.81,18.33,18.72,973211
CPB,2015-01-20,46.65,47,46.35,46.94,1282072
CRM,2015-01-20,56.7,57.56,55.81,57.29,6521542
CSCO,2015-01-20,27.76,28.27,27.655,28.07,33684162
CSX,2015-01-20,34.84,35.14,34.43,34.54,6282406
CTAS,2015-01-20,78.95,79.24,78.26,78.79,938441
CTL,2015-01-20,38.7,38.86,38.4,38.74,2498302
CTSH,2015-01-20,55.23,55.74,54.7,55.6,4715319
CTXS,2015-01-20,58.71,59.37,58.17,58.97,2214353
CVS,2015-01-20,99.09,99.41,97.39,98.37,4612256
CVX,2015-01-20,104.56,106.58,103.81,106.47,10406775
CXO,2015-01-20,104.53,105.95,99.54,105.67,1682682
C,2015-01-20,47.98,48,47.15,47.26,25569191
DAL,2015-01-20,47.01,49.29,46.91,49.17,21172687
DE,2015-01-20,87.37,87.79,86.91,87.13,2306244
DFS,2015-01-20,60.5,60.9344,60.38,60.87,4149498
DGX,2015-01-20,70.01,70.4,69.3,70.12,1365105
DG,2015-01-20,67.75,68.01,67.102,67.34,5085578
DHI,2015-01-20,23.72,23.72,22.63,22.95,6573443
DHR,2015-01-20,83.04,83.45,82.4,82.97,3385289
DISCA,2015-01-20,29.61,29.61,28.75,29.25,6504557
DISCK,2015-01-20,28.59,28.62,27.85,28.225,2037591
DISH,2015-01-20,72.05,72.23,70.24,70.68,2334964
DIS,2015-01-20,95.22,95.39,93.75,94.74,7947593
DLR,2015-01-20,72.41,73.18,72.232,72.78,1622523
DLTR,2015-01-20,66.88,67.37,65.91,67.25,3547275
DOV,2015-01-20,69.95,70.35,69.27,70.13,1850243
DPS,2015-01-20,77.12,77.825,76.27,77.8,1445173
DRE,2015-01-20,22.08,22.125,21.66,21.76,2185744
DRI,2015-01-20,59.49,59.54,58.88,59.25,1242911
DTE,2015-01-20,90.25,90.35,89.14,90.08,698479
DUK,2015-01-20,87.44,87.73,86.73,87.69,3180423
DVA,2015-01-20,75.52,75.94,74.78,75.21,517647
DVN,2015-01-20,59.6,60,58.4,59.64,4769510
D,2015-01-20,78,78.39,77.3,78.37,1912975
EA,2015-01-20,48.24,48.59,47.51,47.81,4050056
EBAY,2015-01-20,53.9,54.07,52.92,53.68,8338938
ECL,2015-01-20,102.99,103.48,101.37,102.56,1937991
ED,2015-01-20,69.25,70.05,69.14,69.99,2598303
EFX,2015-01-20,83.55,83.95,82.34,83.6,556171
EIX,2015-01-20,68.4,68.434,67.685,68.17,1882696
EL,2015-01-20,74.72,74.74,73.99,74.53,1549727
EMN,2015-01-20,71.32,71.6,69.31,69.86,2474148
EMR,2015-01-20,60.76,60.93,59.81,60.48,5774831
EOG,2015-01-20,89.09,89.7799,87.52,89.33,5969472
EQIX,2015-01-20,221.39,223.05,219.47,222.4,391286
EQR,2015-01-20,79.94,80.08,77.445,77.98,3457183
EQT,2015-01-20,73.81,74.52,72.7,74.06,1363260
ESRX,2015-01-20,85.27,85.32,82.75,83.48,5339494
ESS,2015-01-20,230.16,230.42,225.2,226.11,330384
ES,2015-01-20,55.41,55.74,54.97,55.36,1262100
ETFC,2015-01-20,22.35,22.5,21.93,22.495,3210271
ETN,2015-01-20,64.89,64.97,64.25,64.8,3265241
ETR,2015-01-20,89.1,89.56,87.94,88.7,1196882
EW,2015-01-20,65.135,65.94,64.01,64.23,1966288
EXC,2015-01-20,37.5,37.58,36.79,37.25,6483365
EXPD,2015-01-20,43.52,43.77,43.02,43.55,670842
EXPE,2015-01-20,84.03,84.41,82.49,83.94,2140867
EXR,2015-01-20,66.98,67.27,66.06,66.28,910443
FAST,2015-01-20,45.31,45.68,44.94,45.4,2168329
FBHS,2015-01-20,45.04,45.23,43.65,44.23,680650
FB,2015-01-20,75.72,76.31,74.82,76.24,22821614
FCX,2015-01-20,19.24,19.35,18.86,19.27,16892896
FDX,2015-01-20,178.31,179.47,177.2,179.13,2596301
FE,2015-01-20,40.98,41,40.42,40.96,2662090
FFIV,2015-01-20,127.26,127.3,125.2,126.25,1019422
FISV,2015-01-20,73.45,73.6,72.17,73.15,1174512
FIS,2015-01-20,63.45,63.789,62.65,63.29,654867
FITB,2015-01-20,18.54,18.54,17.89,18.08,10925645
FLIR,2015-01-20,30.11,30.36,29.55,30.15,989823
FLR,2015-01-20,53.89,54.53,53.3801,54.44,1777057
FLS,2015-01-20,56.16,56.39,55.45,56.18,1079880
FL,2015-01-20,52.39,52.47,51.6,51.84,2340524
FMC,2015-01-20,58.21,58.59,57.41,57.9,608029
FOXA,2015-01-20,35.15,35.22,33.95,34.115,13421145
FOX,2015-01-20,33.65,33.8,32.68,32.78,3852503
FRT,2015-01-20,144.3,144.87,142.5,143.16,283438
FTI,2015-01-20,39.87,40.04,38.78,38.92,3748056
F,2015-01-20,15.08,15.13,14.75,15.01,28553722
GD,2015-01-20,139.09,139.89,136.61,138.09,1761889
GE,2015-01-20,23.84,23.87,23.55,23.85,44562067
GGP,2015-01-20,30.63,30.78,30.2,30.3,4802587
GILD,2015-01-20,101.14,104.05,100.15,103.78,18838104
GIS,2015-01-20,53.61,54.545,53.22,54.4,5217745
GLW,2015-01-20,23.35,23.36,22.92,23.15,8305289
GM,2015-01-20,33.9,34.01,33.3501,33.93,12052466
GOOGL,2015-01-20,512.77,515.61,509.37,509.94,2343612
GOOG,2015-01-20,511,512.5,506.016,506.9,2225922
GPC,2015-01-20,97.15,97.52,95.95,97.47,1152208
GPN,2015-01-20,43.94,44.25,42.79,43.545,1318846
GPS,2015-01-20,40.7,40.97,39.98,40.42,4141978
GRMN,2015-01-20,53.06,53.1,51.86,52.62,1224824
GS,2015-01-20,177.57,178.33,174.23,175.63,3615587
GT,2015-01-20,24.85,25,24.5,24.91,3233063
GWW,2015-01-20,242,243.77,239.81,242.61,366058
HAL,2015-01-20,39.6,40,38.12,39.83,25096124
HAS,2015-01-20,52.12,52.8,51.49,52.08,1668337
HBAN,2015-01-20,9.94,9.95,9.71,9.77,8355235
HBI,2015-01-20,26.7525,26.9225,26.42,26.775,3787096
HCA,2015-01-20,69.86,70.05,67.05,67.86,5654865
HCN,2015-01-20,84.4,84.88,83,83.37,3071425
HCP,2015-01-20,49.56,49.61,47.96,48.17,4408839
HD,2015-01-20,104.84,104.95,102.35,103.25,5335526
HES,2015-01-20,68.48,69.69,68.28,69.57,2656450
HIG,2015-01-20,40.2,40.33,39.56,39.71,3279605
HII,2015-01-20,115.6,116.46,113.37,114.79,369693
HOG,2015-01-20,63.19,63.57,62.56,63.36,1260578
HOLX,2015-01-20,29.5,29.68,29.035,29.275,1870147
HON,2015-01-20,99.28,99.75,97.942,98.98,3806948
HP,2015-01-20,63.45,63.45,60.84,61.83,1734299
HRB,2015-01-20,32.86,32.95,32.395,32.61,1798868
HRL,2015-01-20,25.82,25.99,25.545,25.98,1262194
HRS,2015-01-20,67.82,68.15,67.16,67.63,453726
HSIC,2015-01-20,69.99,70.1,68.67,69.25,749262
HST,2015-01-20,23.85,23.9501,23.57,23.69,6981448
HSY,2015-01-20,111,111.35,109.46,110.38,1149573
HUM,2015-01-20,150.86,151.12,146.99,148.97,1660788
IBM,2015-01-20,156.7,157.33,154.03,156.95,8392773
ICE,2015-01-20,42.116,42.39,41.342,41.594,3806045
IDXX,2015-01-20,80.175,80.44,78.805,80,734262
IFF,2015-01-20,108.46,108.46,106.04,107.58,507639
ILMN,2015-01-20,185,196.99,184.4,196.73,2365877
INCY,2015-01-20,74.44,77.79,73.19,77.4,1155839
INFO,2015-01-20,25.91,26.31,25.53,25.66,436383
INTC,2015-01-20,36.1,36.46,35.565,36.09,35929420
INTU,2015-01-20,87.05,87.97,86.17,87.42,1843383
IPG,2015-01-20,19.75,19.84,19.5,19.79,3208614
IP,2015-01-20,54.46,54.7,53.645,54.23,2863238
IQV,2015-01-20,60,60.1,59.37,59.95,573455
IRM,2015-01-20,40.57,40.99,40.2,40.75,1689617
IR,2015-01-20,62.19,62.71,61.43,62.37,2466764
ISRG,2015-01-20,178.0632,178.3165,172.8632,173.9632,815232
ITW,2015-01-20,93.76,93.84,92.38,93.41,2009226
IT,2015-01-20,83.83,84.75,82.65,84.17,243893
IVZ,2015-01-20,36.47,36.53,35.88,35.98,3097408
JBHT,2015-01-20,80.34,81.77,79.82,81.48,1019328
JCI,2015-01-20,44.2618,44.5968,43.7801,44.1152,2946142
JEC,2015-01-20,38.94,39.185,38.67,38.97,1170438
JNJ,2015-01-20,101.55,102.05,100.26,101.29,20467800
JNPR,2015-01-20,21.74,21.84,21.47,21.72,2833483
JPM,2015-01-20,56.04,56.39,55.4232,55.71,23477689
JWN,2015-01-20,77,77.2,75.22,75.71,1270804
KEY,2015-01-20,12.39,12.43,12.21,12.26,12997939
KIM,2015-01-20,27.78,27.8,27.2,27.3,2874781
KLAC,2015-01-20,68.25,69.06,67.53,68.91,1515092
KMB,2015-01-20,117.96,117.99,116.43,117.53,1688817
KMI,2015-01-20,41.79,41.91,41.25,41.82,8786193
KMX,2015-01-20,63.55,63.712,62.12,62.81,1151445
KORS,2015-01-20,66.81,67.65,66.52,67.01,3139840
KO,2015-01-20,42.7,43.325,42.61,43.16,17047295
KR,2015-01-20,33.615,33.67,33.11,33.2,12832294
KSS,2015-01-20,59.42,59.74,58,58.36,2411848
KSU,2015-01-20,110,111.27,109.72,110,1982759
K,2015-01-20,68.17,69.01,67.79,68.97,2512909
LB,2015-01-20,83.45,83.45,81.79,82.18,2362322
LEG,2015-01-20,44.06,44.4,43.44,44.13,1101858
LEN,2015-01-20,42.2549,42.3333,40.8971,41.5,5582327
LH,2015-01-20,117.92,118.5,116.68,117.23,1097546
LKQ,2015-01-20,25.7,25.99,25.48,25.65,1833136
LLL,2015-01-20,126,127.3,124.17,125.8,641631
LLY,2015-01-20,70.87,72.0957,70.87,72.03,6163325
LMT,2015-01-20,196.63,196.99,193.01,195.75,858244
LNC,2015-01-20,51.82,51.97,50.54,51.19,3416308
LNT,2015-01-20,34.825,34.94,34.415,34.785,1297732
LOW,2015-01-20,68.01,68.38,66.25,66.52,5926282
LRCX,2015-01-20,77.92,78.84,77.05,78.5,1531056
LUK,2015-01-20,21.53,22.225,21.42,22.15,2147909
LUV,2015-01-20,40.24,40.815,39.72,40.79,10067196
LYB,2015-01-20,79.21,79.58,76.203,77.94,4823089
L,2015-01-20,39.51,39.54,38.85,39.35,1484946
MAA,2015-01-20,81.84,82.09,80.23,80.39,485267
MAC,2015-01-20,89.19,89.56,87.2,87.61,911616
MAR,2015-01-20,76.71,76.92,75.51,76.32,1618249
MAS,2015-01-20,24.28,24.35,23.53,23.7,3622557
MAT,2015-01-20,27.82,27.9,27.34,27.755,4245358
MA,2015-01-20,84.39,84.89,83.19,84.26,3540854
MCD,2015-01-20,91.64,91.88,90.23,90.8,6967278
MCHP,2015-01-20,45.22,45.41,44.72,45.26,1332442
MCK,2015-01-20,216.06,216.06,212.14,214.87,862084
MCO,2015-01-20,94.73,95.2697,93.05,94.18,1018351
MDLZ,2015-01-20,37.3,37.45,36.7,37.02,6189972
MDT,2015-01-20,72.94,73.25,71.6101,72.2,10528372
MET,2015-01-20,49.21,49.33,48.22,48.74,6894896
MGM,2015-01-20,20,20,18.87,19.13,19360377
MHK,2015-01-20,169.85,169.85,166.22,168.83,1272387
MKC,2015-01-20,74.56,75.69,74.29,75.67,775668
MLM,2015-01-20,108.73,109.02,107.185,108.53,520279
MMC,2015-01-20,57.05,57.13,56.58,56.82,2448665
MMM,2015-01-20,162.72,163.4,160.06,161.94,2096201
MNST,2015-01-20,39.6566,39.7216,38.9833,39.1466,3071544
MON,2015-01-20,118.76,118.76,116.79,117.57,2389058
MOS,2015-01-20,47.34,47.81,46.58,47.65,6895690
MO,2015-01-20,53.96,54.48,53.2,53.83,6486320
MPC,2015-01-20,38.73,40.37,38.73,40.21,7446256
MRK,2015-01-20,62.71,63.3,61.88,62.61,13109494
MRO,2015-01-20,26.24,26.37,25.6635,25.94,7265754
MSFT,2015-01-20,46.3,46.65,45.57,46.39,36161860
MSI,2015-01-20,64.42,64.64,63.66,64.02,1640106
MS,2015-01-20,34,34.83,33.99,34.75,19400571
MTB,2015-01-20,115.25,116.91,112.64,112.86,1013513
MTD,2015-01-20,293.86,296,289.59,294.55,153251
MU,2015-01-20,29.51,30.02,29.35,29.67,29884176
MYL,2015-01-20,56,56.33,54.36,55.13,3342485
M,2015-01-20,63.6,63.75,62.35,63.3,3722350
NAVI,2015-01-20,20.24,20.275,19.57,19.67,1791675
NBL,2015-01-20,44.88,46.05,44.16,45.91,4098455
NCLH,2015-01-20,44.99,45.18,44.55,45,718263
NDAQ,2015-01-20,46.6,46.77,45.68,45.95,1265721
NEE,2015-01-20,108.61,109.09,107.52,108.93,1849909
NEM,2015-01-20,22.85,23.72,22.72,23.57,17819246
NFLX,2015-01-20,48.5714,49.9999,47.7142,49.8285,40551287
NFX,2015-01-20,25.69,26.51,24.82,26.28,4659551
NI,2015-01-20,44.26,44.3,43.65,44.2,1529392
NKE,2015-01-20,46.72,46.945,46.31,46.805,9403824
NLSN,2015-01-20,43.05,43.41,42.72,43.31,2120492
NOC,2015-01-20,154.67,154.99,151.27,153.73,1095947
NOV,2015-01-20,58.19,58.4,57.05,58.31,5783278
NRG,2015-01-20,26.5,26.5,24.6,24.68,6385210
NSC,2015-01-20,104,104.34,102.78,103.45,2001187
NTAP,2015-01-20,38.89,39.095,38.25,38.53,1860569
NTRS,2015-01-20,62.45,62.81,61.71,62.44,1423808
NUE,2015-01-20,44.28,44.56,43.75,44.09,2443960
NVDA,2015-01-20,20.1,20.21,19.77,20.02,3507719
NWL,2015-01-20,38.14,38.41,37.485,37.95,1732020
NWSA,2015-01-20,15.12,15.13,14.74,14.93,2922145
NWS,2015-01-20,14.57,14.58,14.25,14.44,753044
OKE,2015-01-20,43.08,43.75,42.5,43.69,2803982
OMC,2015-01-20,73.6,73.91,72.9,73.74,1438886
ORCL,2015-01-20,43.56,44.03,43.23,43.9,16308441
ORLY,2015-01-20,183.7,186.91,182.58,186.42,975540
OXY,2015-01-20,77.75,78.01,75.92,78.01,5610811
O,2015-01-20,52.76,53.12,52.52,52.74,2820211
PAYX,2015-01-20,47.79,47.7999,47.06,47.54,1577905
PBCT,2015-01-20,14.32,14.35,14.08,14.12,4502810
PCAR,2015-01-20,64.76,64.9,63.97,64.48,1315202
PCG,2015-01-20,58.55,58.63,57.825,58.3,2413749
PCLN,2015-01-20,1016.45,1028.01,999,1024.95,700262
PDCO,2015-01-20,50.74,51,49.78,50.34,417677
PEG,2015-01-20,43.74,43.79,43.01,43.47,2387784
PEP,2015-01-20,98.33,98.33,96.83,97.51,7029455
PFE,2015-01-20,32.97,33.11,32.54,33.1,42172145
PFG,2015-01-20,48.3,48.49,47.39,47.67,1236089
PGR,2015-01-20,26.55,26.62,26.14,26.32,1983389
PG,2015-01-20,91.25,91.79,90.5,91.19,9874638
PHM,2015-01-20,21.22,21.29,20.38,20.8,8211220
PH,2015-01-20,120.22,121.65,119.19,121.12,1220580
PKG,2015-01-20,81.11,81.65,80.22,81.23,693490
PKI,2015-01-20,43.71,43.93,42.62,43.03,909521
PLD,2015-01-20,44.37,44.47,43.56,43.84,2173286
PM,2015-01-20,83.21,83.99,82.89,83.58,6172287
PNC,2015-01-20,84.73,85.45,84.12,84.62,5253915
PNR,2015-01-20,64.82,65.06,64.02,64.83,1685456
PNW,2015-01-20,71.76,72.07,71.065,71.96,559658
PPG,2015-01-20,115.545,116,113.08,114.08,2081936
PPL,2015-01-20,35.5,35.63,35.31,35.59,3891959
PRGO,2015-01-20,161.35,162.33,159.12,161.97,562253
PRU,2015-01-20,81.06,81.45,79.55,80.51,3176466
PSA,2015-01-20,203.36,203.7799,201.82,202.58,555231
PSX,2015-01-20,61.79,63.71,61.09,63.62,7995203
PVH,2015-01-20,111.58,112.77,109.82,110.93,1218572
PWR,2015-01-20,26.41,26.55,25.898,26.38,2135424
PXD,2015-01-20,146.8,148.3,144.31,147.38,2182606
PX,2015-01-20,123.87,125.34,123.66,124.91,1563475
QCOM,2015-01-20,71.75,73.21,71.18,72.48,12036676
QRVO,2015-01-20,65.75,68.2,65.23,67.96,1096239
RCL,2015-01-20,83.84,83.84,81.785,83,2346099
REGN,2015-01-20,410.78,422.53,405.145,421.11,802993
REG,2015-01-20,69.5,69.73,67.82,68.15,911232
RE,2015-01-20,171.92,171.92,167.28,169.17,447108
RF,2015-01-20,8.86,9.07,8.59,8.74,49735424
RHI,2015-01-20,57.56,58.05,56.87,57.73,572988
RHT,2015-01-20,65.42,65.7,64.48,65.15,1399353
RJF,2015-01-20,52.56,52.86,51.35,52.2,626784
RL,2015-01-20,170.85,170.95,167.82,168.22,1083189
RMD,2015-01-20,59.86,60.54,59.57,60.22,2502816
ROK,2015-01-20,105.39,106.01,104.22,105.45,1129853
ROP,2015-01-20,147.09,147.28,145.34,146.04,620439
ROST,2015-01-20,46.565,46.65,45.53,45.9025,2876080
RRC,2015-01-20,48.28,48.51,46.81,48.33,3091426
RSG,2015-01-20,40.3,40.56,40.06,40.53,1131521
RTN,2015-01-20,106.96,107,105.01,106.13,1516785
SBAC,2015-01-20,110.12,110.6,109.16,110.31,820577
SBUX,2015-01-20,40.4,40.735,40.165,40.6125,10738304
SCG,2015-01-20,62.93,63.125,62.34,62.97,809353
SCHW,2015-01-20,27,27.1,26.255,26.75,8201296
SEE,2015-01-20,42.07,42.31,41.25,41.6,1773927
SHW,2015-01-20,273.68,276.23,270.39,272.51,639255
SIG,2015-01-20,125.78,126.49,122.69,123.02,1076111
SJM,2015-01-20,102.25,104.3,102,104.19,744023
SLB,2015-01-20,80.38,80.94,78.9,80.48,10948629
SLG,2015-01-20,128.04,128.5099,127.33,127.75,1043916
SNA,2015-01-20,132.8,133.39,131.23,132.75,242117
SNI,2015-01-20,73.5,73.5,71,71.74,1025619
SNPS,2015-01-20,42.62,42.73,41.635,42.17,799989
SO,2015-01-20,51.4,51.68,51.17,51.66,4082241
SPGI,2015-01-20,90.84,91.3,89.65,90.96,2370754
SPG,2015-01-20,201.3,201.86,199.04,199.63,1872690
SRCL,2015-01-20,134.24,134.98,133.03,134.2,296600
SRE,2015-01-20,113.21,113.8,112.41,113.67,825828
STI,2015-01-20,38.37,38.4,37.68,37.91,4909153
STT,2015-01-20,74.14,74.267,72.76,73.2,2194920
STX,2015-01-20,63.63,63.98,62.34,63.12,1778126
STZ,2015-01-20,112,112,110.52,111,1289900
SWKS,2015-01-20,74.65,75.9,74.47,75.56,3621439
SWK,2015-01-20,92.22,92.5,90.55,91.81,1025604
SYF,2015-01-20,28.99,29.195,28.61,29.1,958207
SYK,2015-01-20,93.05,93.22,90.7,91.67,1894362
SYMC,2015-01-20,25.72,25.935,25.45,25.68,3941453
SYY,2015-01-20,40.09,40.335,39.42,39.56,6785675
TAP,2015-01-20,75.63,75.97,74.4,75.23,1060936
TDG,2015-01-20,204.89,204.89,202.37,203.75,401993
TEL,2015-01-20,63.31,63.351,61.865,62.09,1696998
TGT,2015-01-20,74.94,75.14,72.89,73.67,9168804
TIF,2015-01-20,89.9,90.54,88.9,89.94,2359261
TJX,2015-01-20,67.13,67.19,65.7,66.22,2836906
TMK,2015-01-20,52.16,52.245,51.11,51.36,650156
TMO,2015-01-20,126,126.5,124.09,125.24,2270142
TPR,2015-01-20,36.33,36.48,35.7,36.05,3261962
TRIP,2015-01-20,68.75,69.43,67.48,69.24,1614870
TROW,2015-01-20,81.93,82.24,80.66,81.36,1448622
TRV,2015-01-20,106.91,107.27,104.93,105.84,2226808
TSCO,2015-01-20,76.64,76.92,74.57,75.69,803602
TSN,2015-01-20,40.57,40.75,40.035,40.31,4757440
TSS,2015-01-20,34.18,34.255,33.62,34.19,633085
TWX,2015-01-20,82.41,82.41,79.07,80.35,10968806
TXN,2015-01-20,53.49,54.145,53.19,53.805,7213420
TXT,2015-01-20,43.13,43.35,41.9701,42.56,1627246
T,2015-01-20,33.87,33.96,33.55,33.95,20257864
UAA,2015-01-20,32.66,32.955,32.19,32.735,5032680
UAL,2015-01-20,67.11,68.54,65.85,68.03,9473708
UDR,2015-01-20,33.31,33.43,32.67,32.81,1610654
UHS,2015-01-20,108.51,108.99,106.15,107.13,942535
ULTA,2015-01-20,130.39,130.6899,126.95,127.16,481604
UNH,2015-01-20,106.2,106.38,104.495,105.62,6526776
UNM,2015-01-20,31.88,32.18,31.28,31.49,1539295
UNP,2015-01-20,112.53,114.42,112.15,113.95,5448752
UPS,2015-01-20,110.87,111.62,109.84,111.31,4124760
URI,2015-01-20,82.42,84.84,81.29,84.47,3400050
USB,2015-01-20,41.66,41.68,40.74,41.21,12682056
UTX,2015-01-20,116.575,117.73,115.9,117.53,5466007
VAR,2015-01-20,87.9,88,86.4,86.86,486663
VFC,2015-01-20,71.96,72.97,71.27,71.87,2912756
VIAB,2015-01-20,67.88,67.88,64.79,66.36,5429378
VLO,2015-01-20,45.15,46.53,44.92,46.51,8528091
VMC,2015-01-20,67.19,67.46,66.12,66.99,1025789
VNO,2015-01-20,114.88,115.5,112.79,113.34,1103132
VRSK,2015-01-20,63,63.49,62.43,63.195,828877
VRSN,2015-01-20,56.76,56.97,55.62,56.16,861243
VRTX,2015-01-20,123.14,125.26,121.03,124.74,1102897
VTR,2015-01-20,78.24,79.82,78.15,78.81,4469545
VZ,2015-01-20,48.14,48.245,47.71,48.18,16460342
V,2015-01-20,64.055,64.9225,63.565,64.21,14933704
WAT,2015-01-20,114.06,114.48,112.45,113.96,384142
WBA,2015-01-20,76.08,76.49,75.31,76.05,2744470
WDC,2015-01-20,107.14,107.14,105.2,106.59,1401691
WEC,2015-01-20,56,56.13,55.21,55.76,1735446
WFC,2015-01-20,51.98,52.3,51.7,52,17691020
WHR,2015-01-20,201.4,201.6279,196.29,197.88,726927
WMB,2015-01-20,41.9,42.145,41.14,42.09,8936207
WMT,2015-01-20,86.82,87.7,85.552,86.69,7853065
WM,2015-01-20,52.54,52.95,52.3188,52.91,2422928
WU,2015-01-20,17.26,17.39,16.995,17.01,4519987
WYNN,2015-01-20,146.97,146.9899,138.11,142.03,2526843
WYN,2015-01-20,85.31,85.77,83.95,84.9,670074
WY,2015-01-20,36.75,36.89,35.78,35.91,5039726
XEC,2015-01-20,95.88,98.83,93.895,98.62,1594755
XEL,2015-01-20,37.14,37.3,36.85,37.27,2873201
XLNX,2015-01-20,41.45,41.86,40.98,41.06,3823376
XL,2015-01-20,35.5,35.65,34.78,34.95,2680933
XOM,2015-01-20,91.14,91.78,90.38,91.09,16760994
XRAY,2015-01-20,50.98,51.03,49.85,50.3,1136967
XRX,2015-01-20,54.52,54.72,53.4,54,1276248
XYL,2015-01-20,34.6,34.72,34.04,34.4,971225
YUM,2015-01-20,72.42,72.64,70.95,71.15,3711063
ZBH,2015-01-20,117.73,118.39,114.82,115.89,928995
ZION,2015-01-20,24.87,24.97,24.34,24.39,2363192
ZTS,2015-01-20,44.2,44.2,43.22,43.56,3471042
AAL,2015-01-21,52.65,54,51.95,53.67,12882227
AAPL,2015-01-21,108.95,111.06,108.27,109.55,48575897
AAP,2015-01-21,152.49,154.085,152.07,153.35,711194
ABBV,2015-01-21,63.1,63.45,62.28,62.7,7979499
ABC,2015-01-21,92.38,93,91.8995,92.78,1531623
ABT,2015-01-21,43.96,44.25,43.62,44.06,5328154
ACN,2015-01-21,88.35,88.63,87.73,88.34,2040751
ADBE,2015-01-21,71.16,71.89,70.37,71.54,1787889
ADI,2015-01-21,54.24,54.87,53.818,54.58,1585106
ADM,2015-01-21,47.1,48.04,46.913,47.7,3987692
ADP,2015-01-21,84.56,85.15,84.1,84.56,1729877
ADSK,2015-01-21,56.78,58.19,56.475,57.55,1666162
ADS,2015-01-21,293.27,297.09,292.21,294.92,542728
AEE,2015-01-21,46.13,46.53,45.73,46.46,1372521
AEP,2015-01-21,63.38,64.25,62.95,64.14,2481311
AES,2015-01-21,12.97,13.22,12.89,13.2,5309528
AET,2015-01-21,92.79,95.08,91.98,94.74,2762383
AFL,2015-01-21,57.79,58.22,57.46,58.1,2869145
AGN,2015-01-21,268.45,276.8964,268.2,275.77,3624581
AIG,2015-01-21,50.45,51.085,50.05,50.83,7228362
AIV,2015-01-21,39.6,40.035,39.37,39.89,1123068
AIZ,2015-01-21,64.2,65.03,63.78,64.96,695950
AJG,2015-01-21,45.52,45.74,45.0549,45.34,653401
AKAM,2015-01-21,59.27,60.52,59.12,60.265,1172144
ALB,2015-01-21,57.66,58.63,57.36,58.61,1685171
ALGN,2015-01-21,56.24,57.05,55.665,55.9,868143
ALK,2015-01-21,64.4,65.2,63.77,64.98,2314840
ALLE,2015-01-21,52.58,53.45,52.33,52.92,1614203
ALL,2015-01-21,70.09,70.695,69.61,70.3,2006845
ALXN,2015-01-21,181.96,183.18,178.47,179.26,1076019
AMAT,2015-01-21,23.75,24.5,23.64,24.32,13106662
AMD,2015-01-21,2.18,2.45,2.14,2.45,46530825
AME,2015-01-21,48.3,49.25,48.27,49.15,953434
AMGN,2015-01-21,155.38,158.27,155.38,157.38,2804857
AMG,2015-01-21,196.64,202.81,196.46,202.43,570324
AMP,2015-01-21,125.16,126.83,123.84,126.34,1173666
AMT,2015-01-21,96.81,97.61,96.55,96.75,1907728
AMZN,2015-01-21,289.64,306,287.26,297.25,10065076
ANDV,2015-01-21,72.42,74.13,72,74.08,3262428
ANSS,2015-01-21,82.51,83.39,81.9852,82.95,263349
ANTM,2015-01-21,136.86,140.53,136.67,139.68,2536819
AON,2015-01-21,94.29,95.4,93.35,94.55,959967
AOS,2015-01-21,27.215,27.435,27.13,27.31,764292
APA,2015-01-21,60.88,62.63,60.27,62.32,2716151
APC,2015-01-21,78.8,80.835,78.28,80.74,6113462
APD,2015-01-21,141.33,143.66,140.63,143.1,747115
APH,2015-01-21,51.99,54.82,51.19,53.93,2708414
ARE,2015-01-21,95.53,95.97,95.04,95.96,203387
ARNC,2015-01-21,46.65,48.09,46.29,47.76,6866953
ATVI,2015-01-21,20.11,20.18,19.93,20.1,7115604
AVB,2015-01-21,175.76,177.22,174.44,176.94,615877
AVGO,2015-01-21,104.33,106.88,104.11,105.38,1646348
AVY,2015-01-21,53.4,53.48,52.68,53.1,1109217
AWK,2015-01-21,56.05,56.59,55.506,56.56,647010
AXP,2015-01-21,87.56,87.72,86.77,87.67,7185651
AYI,2015-01-21,150.14,151.05,148.38,149.98,264266
AZO,2015-01-21,581.54,588.44,579.0901,586.06,333102
A,2015-01-21,37.75,38.41,37.68,38.16,2721609
BAC,2015-01-21,15.28,15.57,15.15,15.41,101054166
BAX,2015-01-21,71.83,72.08,71.33,71.36,3028887
BA,2015-01-21,130.87,132.87,130.5701,132.41,2898621
BBT,2015-01-21,35.67,36.04,35.47,35.64,4865167
BBY,2015-01-21,33.9,34.4,33.655,34.1,7015003
BDX,2015-01-21,141.61,143.12,140.28,142.85,1272406
BEN,2015-01-21,51.53,52.29,51.08,52.07,2137351
BF.B,2015-01-21,45.28,46.09,45.195,45.88,1088266
BIIB,2015-01-21,361.41,366.17,358.22,361.825,1336963
BK,2015-01-21,37.39,37.68,37.15,37.55,5584346
BLK,2015-01-21,344.63,351,342.51,349.5,823010
BLL,2015-01-21,32.255,32.74,32.255,32.68,1276658
BMY,2015-01-21,62.19,62.52,61.77,61.95,4943054
BRK.B,2015-01-21,148.34,148.43,146.59,147.18,4660700
BSX,2015-01-21,14.27,14.48,14.24,14.39,7515948
BWA,2015-01-21,52.62,54,52.32,53.52,3275474
BXP,2015-01-21,140.03,140.96,139.56,140.52,566991
CAG,2015-01-21,36.21,36.44,35.97,36.24,2594625
CAH,2015-01-21,81.81,82.48,81.38,81.94,2004738
CAT,2015-01-21,83.59,85.4,83.59,85.37,6613080
CA,2015-01-21,31.12,31.43,29.83,29.94,9491583
CBG,2015-01-21,32.87,33,32.55,32.64,3391844
CBOE,2015-01-21,65.75,65.95,63.48,63.91,1126023
CBS,2015-01-21,55.14,56.22,55.0142,56.19,6127403
CB,2015-01-21,110.32,111.07,109.55,110.54,1202773
CCI,2015-01-21,81.65,81.85,81.155,81.36,3801681
CCL,2015-01-21,45.66,45.955,45.44,45.63,3728483
CDNS,2015-01-21,18.14,18.44,18.04,18.335,1877085
CELG,2015-01-21,121.76,123.38,120.95,122.22,4195660
CERN,2015-01-21,64.99,65.69,64.51,65.56,1371655
CFG,2015-01-21,23.07,23.59,23.01,23.28,787349
CF,2015-01-21,60.66,60.81,59.956,60.452,1938090
CHD,2015-01-21,40.995,41.17,40.61,41.145,1357820
CHK,2015-01-21,19.27,19.91,19.18,19.87,11800492
CHRW,2015-01-21,72.58,73.49,72.3101,72.82,932930
CHTR,2015-01-21,155.41,157.57,154.1,155.75,533578
CINF,2015-01-21,51.37,51.5,50.84,51.25,512676
CI,2015-01-21,108.49,110.72,108.02,110.13,1820969
CLX,2015-01-21,108.52,109.6,107.91,108.82,1376332
CL,2015-01-21,68.14,68.96,67.76,68.35,3373091
CMA,2015-01-21,40.38,41.35,40.2,40.8,2131913
CMCSA,2015-01-21,27.71,28.015,27.585,27.885,27846526
CME,2015-01-21,85.29,86.97,84.99,85.55,2147140
CMG,2015-01-21,704.4,710.52,702.06,703.89,307494
CMI,2015-01-21,141.27,145.09,141.24,144.73,1726847
CMS,2015-01-21,36.74,37.27,36.47,37.22,2035216
CNC,2015-01-21,53.79,55.02,53.515,54.685,773366
CNP,2015-01-21,22.89,23.18,22.76,23.15,3248757
COF,2015-01-21,77.08,77.6,76.6,77.21,2486590
COG,2015-01-21,29.14,29.34,28.75,29.02,6897900
COL,2015-01-21,85.58,86.08,85.26,85.6,1348153
COO,2015-01-21,160.19,162.82,159.36,162.69,365968
COP,2015-01-21,63.89,64.78,63.23,64.54,7979715
COST,2015-01-21,138.85,139.7,138.38,139.14,1682887
COTY,2015-01-21,18.72,18.99,18.61,18.78,649333
CPB,2015-01-21,46.88,47.35,46.61,47.11,1688059
CRM,2015-01-21,56.99,58.55,56.8424,57.71,3544888
CSCO,2015-01-21,28.055,28.185,27.7,27.84,29298538
CSX,2015-01-21,34.51,35,34.37,34.7,4724295
CTAS,2015-01-21,78.52,79.53,78.37,79.45,781180
CTL,2015-01-21,38.61,39.21,38.4,38.63,3483161
CTSH,2015-01-21,55.55,55.75,54.859,55.275,4586483
CTXS,2015-01-21,58.85,59.1,58.19,58.83,1546820
CVS,2015-01-21,98.89,99.51,98.21,99.5,5089024
CVX,2015-01-21,106.79,108.27,106.35,108.16,8271024
CXO,2015-01-21,107.4,110.165,106.445,108.49,2178307
C,2015-01-21,47.37,48.23,47.15,47.74,22873308
DAL,2015-01-21,48.77,49.6,48.2,49.18,14918670
DE,2015-01-21,86.7,87.91,86.5,87.63,1954439
DFS,2015-01-21,60.77,61.21,60.26,60.84,5609522
DGX,2015-01-21,70.13,70.23,69.06,69.51,1053668
DG,2015-01-21,67.24,67.79,66.82,67.21,3854319
DHI,2015-01-21,22.99,23.56,22.98,23.41,5673277
DHR,2015-01-21,82.76,83.65,82.45,83.26,3024691
DISCA,2015-01-21,29.12,29.83,29.05,29.455,5661986
DISCK,2015-01-21,28.26,28.82,28.1,28.4,1778973
DISH,2015-01-21,70.32,72.87,70.16,71.875,2074131
DIS,2015-01-21,94.37,94.74,93.82,94.17,7474730
DLR,2015-01-21,72.63,72.87,72.19,72.59,1047958
DLTR,2015-01-21,67.2,68.1,67.085,67.81,3633653
DOV,2015-01-21,69.73,71.88,69.73,71.7,2386464
DPS,2015-01-21,77.83,78.8,77.32,78.74,2059299
DRE,2015-01-21,21.75,21.87,21.63,21.82,1455846
DRI,2015-01-21,59.02,59.68,58.96,59.64,1116580
DTE,2015-01-21,89.76,90.98,89.07,90.87,668609
DUK,2015-01-21,87.5,88.79,86.9,88.68,2834651
DVA,2015-01-21,74.87,75.83,74.82,75.73,848926
DVN,2015-01-21,60.4,61.67,59.95,61.6,4001528
D,2015-01-21,78,79.43,77.4736,79.27,2467242
EA,2015-01-21,47.71,48.49,47.29,48.07,4209317
EBAY,2015-01-21,53.41,53.98,53.15,53.38,15990768
ECL,2015-01-21,102.4,104.05,101.8,104,1716380
ED,2015-01-21,69.86,70.61,69.381,70.45,2250002
EFX,2015-01-21,83.6,84.51,83.44,84.41,497443
EIX,2015-01-21,67.9,68.57,67.46,68.46,1964644
EL,2015-01-21,73.34,74.6,72.89,73.98,1972690
EMN,2015-01-21,69.5,71.37,68.4,71.25,1943184
EMR,2015-01-21,60.44,61.28,60.06,60.98,4490207
EOG,2015-01-21,90.59,91.4,89.68,90.54,4911939
EQIX,2015-01-21,222.59,224.587,220.29,223.42,497319
EQR,2015-01-21,77.53,77.92,76.77,77.73,2149673
EQT,2015-01-21,74.9,77,74.2,76.75,1450605
ESRX,2015-01-21,83.09,84.1,82.9,83.54,3761687
ESS,2015-01-21,226.13,226.27,224.4,225.83,382407
ES,2015-01-21,55.17,55.84,54.73,55.76,1396800
ETFC,2015-01-21,22.06,22.61,21.38,22.02,4859344
ETN,2015-01-21,64.35,65.915,64.23,65.82,3277056
ETR,2015-01-21,88.47,89.76,87.93,89.68,957553
EW,2015-01-21,64.2,64.725,63.77,64.44,1775900
EXC,2015-01-21,37.17,38.02,36.89,37.99,6153902
EXPD,2015-01-21,43.35,43.712,43.109,43.47,806051
EXPE,2015-01-21,83.7,84.5,83.19,84.08,2544228
EXR,2015-01-21,66.15,66.39,65.58,66.14,612006
FAST,2015-01-21,45.2,46.04,45.03,45.87,1615802
FBHS,2015-01-21,44.18,45.08,43.98,44.34,1108407
FB,2015-01-21,76.16,77.3,75.85,76.74,25096737
FCX,2015-01-21,19.11,20.06,19.09,19.85,21354915
FDX,2015-01-21,178.94,180.43,177.49,178.69,1616398
FE,2015-01-21,40.77,41.48,40.5562,41.3,2599309
FFIV,2015-01-21,126.75,127.67,125.12,125.95,3366825
FISV,2015-01-21,72.51,73.065,71.99,72.415,1150154
FIS,2015-01-21,62.87,63.19,62.41,62.73,753318
FITB,2015-01-21,17.96,18.18,17.43,17.53,28189876
FLIR,2015-01-21,30.05,30.44,29.73,30.31,531517
FLR,2015-01-21,54.48,56,54.4,55.76,2063474
FLS,2015-01-21,56.02,58.07,56.01,57.96,1598946
FL,2015-01-21,51.74,52.58,51.55,52.51,1597929
FMC,2015-01-21,57.7,58.53,57.536,58.38,670941
FOXA,2015-01-21,34.16,34.16,33.655,33.91,13113281
FOX,2015-01-21,32.72,32.85,32.41,32.65,3485438
FRT,2015-01-21,142.86,143.3599,141.61,143.12,213366
FTI,2015-01-21,39.15,39.92,39.068,39.78,4359236
F,2015-01-21,14.98,15.11,14.88,14.97,23281464
GD,2015-01-21,138.31,139.34,137.81,138.89,1197950
GE,2015-01-21,23.83,24.08,23.71,24.04,37620305
GGP,2015-01-21,30.22,30.435,30.1,30.37,3299442
GILD,2015-01-21,103.04,105.07,102.57,103.58,12312484
GIS,2015-01-21,54.1,54.48,53.88,54.08,3565462
GLW,2015-01-21,23.07,23.33,22.83,23.29,8283028
GM,2015-01-21,33.82,34.12,33.52,33.89,14349944
GOOGL,2015-01-21,510.84,521.851,509.59,520.39,2317789
GOOG,2015-01-21,507.25,519.28,506.2,518.04,2262455
GPC,2015-01-21,97.16,98.0314,96.62,97.76,799635
GPN,2015-01-21,43.505,43.75,43.13,43.31,1089512
GPS,2015-01-21,40.39,41.31,40.32,41.2,3069164
GRMN,2015-01-21,52.43,52.98,52.24,52.6,879207
GS,2015-01-21,174.55,178.39,172.82,177.15,3737031
GT,2015-01-21,24.86,25.71,24.75,25.57,5009398
GWW,2015-01-21,241.16,246.97,240.91,244.19,470478
HAL,2015-01-21,40.23,40.88,39.67,40.69,17611183
HAS,2015-01-21,51.92,52.87,51.804,52.82,1103609
HBAN,2015-01-21,9.77,9.875,9.7,9.76,13969682
HBI,2015-01-21,26.7675,27.355,26.5533,27.315,3264780
HCA,2015-01-21,67.69,69.872,67.53,69.27,3597280
HCN,2015-01-21,83.21,83.35,81.73,82.43,2858516
HCP,2015-01-21,48.05,48.05,47.11,47.48,4241414
HD,2015-01-21,103.05,104.06,102.5,103.53,5899195
HES,2015-01-21,70.41,71.8,70.02,71.41,2077711
HIG,2015-01-21,39.61,40.01,39.33,39.7,3247001
HII,2015-01-21,114.6,116.11,114.01,115.91,285869
HOG,2015-01-21,62.97,64.14,62.73,64.01,1394837
HOLX,2015-01-21,29,29.46,28.78,29.4,1482960
HON,2015-01-21,98.48,99.51,98.15,99.25,2505298
HP,2015-01-21,62.62,64,62.03,63.92,1755136
HRB,2015-01-21,32.73,33.18,32.52,33.05,1671728
HRL,2015-01-21,25.945,26.525,25.84,26.495,2789674
HRS,2015-01-21,67.6,68.42,67.38,68.22,584121
HSIC,2015-01-21,69.11,69.5,68.79,69.08,662974
HST,2015-01-21,23.68,23.78,23.51,23.61,6111085
HSY,2015-01-21,108.96,110.38,108.71,110.2,1320635
HUM,2015-01-21,149.43,154.38,149.13,153.28,1642900
IBM,2015-01-21,153.03,154.5,151.07,152.09,11897123
ICE,2015-01-21,41.446,41.8425,41.114,41.312,2980835
IDXX,2015-01-21,80.225,80.545,79.345,79.915,561338
IFF,2015-01-21,107.24,107.78,106.16,106.83,677795
ILMN,2015-01-21,193.49,194.29,189,191.77,2073914
INCY,2015-01-21,76.51,78.88,74.995,77.43,1370032
INFO,2015-01-21,25.62,25.94,25.4,25.66,149257
INTC,2015-01-21,35.85,36.68,35.77,36.48,27442597
INTU,2015-01-21,85.92,87.93,85.92,86.4,1770550
IPG,2015-01-21,19.69,20.26,19.63,20.23,3255656
IP,2015-01-21,54.03,54.82,53.735,54.59,2293009
IQV,2015-01-21,59.86,60.64,59.577,59.78,552451
IRM,2015-01-21,40.62,40.93,39.86,39.9,1490514
IR,2015-01-21,62.06,63.275,61.85,63.12,1864221
ISRG,2015-01-21,172.6398,175.7098,172.0065,172.7065,741555
ITW,2015-01-21,93.09,94,92.96,93.73,1770011
IT,2015-01-21,84.27,84.88,83.37,84.34,313472
IVZ,2015-01-21,35.91,36.4399,35.42,36.31,4313837
JBHT,2015-01-21,81.1,82.1,80.885,82.04,1361506
JCI,2015-01-21,43.8115,44.3455,43.7958,44.1152,2252530
JEC,2015-01-21,38.88,39.67,38.88,39.58,1630242
JNJ,2015-01-21,100.56,102.1,100.4,101.9,11702890
JNPR,2015-01-21,21.55,21.89,21.37,21.84,2975240
JPM,2015-01-21,55.45,56.42,55.19,55.89,21842362
JWN,2015-01-21,75.54,76.4,75.49,75.97,1008143
KEY,2015-01-21,12.24,12.4,12.16,12.33,17101821
KIM,2015-01-21,27.16,27.34,27.05,27.3,2719755
KLAC,2015-01-21,68.48,69.93,68.48,69.41,1251192
KMB,2015-01-21,117.13,117.75,116.06,117.59,1525952
KMI,2015-01-21,41.95,42.18,41.82,42,10657602
KMX,2015-01-21,62.6,63.36,62.21,63.01,1231013
KORS,2015-01-21,68.72,69.1999,67.78,68.5,2961270
KO,2015-01-21,42.89,43.43,42.76,43.36,10720566
KR,2015-01-21,33.215,33.51,33.13,33.5,6253334
KSS,2015-01-21,58.3,58.931,58.29,58.66,1567363
KSU,2015-01-21,109.59,111.84,109.33,110.62,2099601
K,2015-01-21,68.71,69.15,68.277,69.03,5279504
LB,2015-01-21,82,82.7,81.79,82.3,2131061
LEG,2015-01-21,43.98,44.23,43.65,43.95,892419
LEN,2015-01-21,41.5098,42.7843,41.4902,42.4216,3861890
LH,2015-01-21,117.1,117.39,115.56,115.99,883184
LKQ,2015-01-21,25.69,26.365,25.49,26.29,1626680
LLL,2015-01-21,125.67,126.74,124.98,125.8,718172
LLY,2015-01-21,71.62,72.5,71.11,72.24,5195883
LMT,2015-01-21,195,196.75,194.11,195.5,966793
LNC,2015-01-21,51.07,51.84,50.67,51.75,1848911
LNT,2015-01-21,34.685,35.035,34.345,35.035,784814
LOW,2015-01-21,67.28,67.87,66.75,67.32,5182047
LRCX,2015-01-21,78.58,80.72,77.87,80.04,1933916
LUK,2015-01-21,22.01,22.48,21.92,22.41,1470033
LUV,2015-01-21,40.45,41.91,40.17,41.83,10351914
LYB,2015-01-21,78.1,81.72,77.4,81.38,5419977
L,2015-01-21,39.23,39.4415,39.01,39.22,1427570
MAA,2015-01-21,80.46,81.165,80.06,81.08,267254
MAC,2015-01-21,86.68,87.84,86.14,87.67,543636
MAR,2015-01-21,75.97,77.09,75.94,76.26,1658133
MAS,2015-01-21,23.61,24.18,23.61,24.1,5025360
MAT,2015-01-21,27.42,28.13,27.1,28.04,7344131
MA,2015-01-21,83.78,84.35,83.3,83.72,3598443
MCD,2015-01-21,90.16,90.46,89.54,90.34,8682226
MCHP,2015-01-21,45.19,46.29,44.98,46.17,1506374
MCK,2015-01-21,213.76,216.17,213.44,215.23,751467
MCO,2015-01-21,93.68,94.01,92.275,92.72,1035298
MDLZ,2015-01-21,36.87,37.19,36.69,37.15,9350823
MDT,2015-01-21,71.88,73.24,71.48,73.06,10793799
MET,2015-01-21,48.36,49.3,47.93,49.27,10040262
MGM,2015-01-21,18.98,19.63,18.82,19.24,12324247
MHK,2015-01-21,168.54,169.74,166.23,167.3,629906
MKC,2015-01-21,75.38,75.62,74.592,74.98,933748
MLM,2015-01-21,108.04,110.91,108.04,110.35,644172
MMC,2015-01-21,56.77,56.98,56.23,56.59,1916054
MMM,2015-01-21,161.66,163.37,161.02,162.54,1597680
MNST,2015-01-21,39.1933,39.67,38.75,39.5133,2268384
MON,2015-01-21,117.66,118.98,117.19,118.28,1910499
MOS,2015-01-21,47.83,48.38,47.47,48.17,8476134
MO,2015-01-21,53.76,54.34,53.54,54.27,5743735
MPC,2015-01-21,40.235,40.875,40.01,40.475,7159278
MRK,2015-01-21,62.42,62.78,62.08,62.16,9082145
MRO,2015-01-21,26.26,26.785,26.09,26.59,6111928
MSFT,2015-01-21,45.94,46.14,45.48,45.92,39081143
MSI,2015-01-21,63.76,64.415,63.58,64.31,1171577
MS,2015-01-21,34.69,34.932,34.13,34.73,15830488
MTB,2015-01-21,112.5,113.75,111.78,112.28,1093213
MTD,2015-01-21,295.11,297.43,293.07,295.77,100854
MU,2015-01-21,29.5,30.74,29.5,30.49,27258655
MYL,2015-01-21,55.03,55.5,54.31,54.59,2651584
M,2015-01-21,63.42,64.27,63.395,64.2,3322279
NAVI,2015-01-21,19.22,20.09,17.16,19.96,3084051
NBL,2015-01-21,46.36,47.44,46.3,46.93,3183949
NCLH,2015-01-21,45.01,45.2899,44.6,44.985,637847
NDAQ,2015-01-21,45.74,46.18,45.38,45.7,818275
NEE,2015-01-21,108.3,110.25,107.77,109.89,3026393
NEM,2015-01-21,23.77,24.44,23.43,24.32,16960627
NFLX,2015-01-21,59.2342,59.2399,57.4099,58.4685,66902766
NFX,2015-01-21,26.67,28.14,26.55,28.09,5337595
NI,2015-01-21,44,44.79,43.69,44.59,1893016
NKE,2015-01-21,46.555,47.065,46.505,46.755,5854060
NLSN,2015-01-21,43.12,43.97,42.99,43.86,3564392
NOC,2015-01-21,152.81,155.18,152.425,154.24,1456077
NOV,2015-01-21,58.59,59.77,58.31,59.73,3090077
NRG,2015-01-21,24.96,25.58,24.57,25.47,8804084
NSC,2015-01-21,103.19,104.98,102.6,104.35,1272352
NTAP,2015-01-21,38.3,38.71,38.14,38.51,1911838
NTRS,2015-01-21,67.39,68.14,65.74,66.32,3360333
NUE,2015-01-21,43.91,44.42,43.7835,44.01,2637320
NVDA,2015-01-21,19.91,20.35,19.77,20.3,3619494
NWL,2015-01-21,37.79,38.05,37.56,37.75,1456506
NWSA,2015-01-21,14.91,15,14.76,14.95,3523654
NWS,2015-01-21,14.43,14.52,14.28,14.45,456963
OKE,2015-01-21,43.8,45.43,43.75,45.37,3137577
OMC,2015-01-21,73.45,74.68,73.35,74.63,1292755
ORCL,2015-01-21,43.69,43.93,43.21,43.49,15876559
ORLY,2015-01-21,185.61,186.42,183.98,184.97,685882
OXY,2015-01-21,78.43,79.55,78.14,79.24,4491715
O,2015-01-21,52.6,52.96,52.27,52.75,2117414
PAYX,2015-01-21,47.48,47.61,47.04,47.35,1799529
PBCT,2015-01-21,14.08,14.24,14.03,14.15,2973039
PCAR,2015-01-21,64.08,65.28,63.93,65.1,1628226
PCG,2015-01-21,58.17,58.62,57.71,58.47,2888353
PCLN,2015-01-21,1024,1049.55,1020,1045.53,732426
PDCO,2015-01-21,50.09,50.3999,49.89,50.17,364455
PEG,2015-01-21,43.28,44.37,43.02,44.3,3859753
PEP,2015-01-21,97.02,98.22,96.6,97.4,5031061
PFE,2015-01-21,32.92,33.5,32.56,32.64,33233188
PFG,2015-01-21,47.6,48.06,47.19,47.96,1027150
PGR,2015-01-21,26.21,26.37,26.03,26.19,2762590
PG,2015-01-21,90.4,91.19,89.63,90.73,6974533
PHM,2015-01-21,20.85,21.27,20.79,21.01,5478771
PH,2015-01-21,120.68,122.4,120.17,122.11,1129417
PKG,2015-01-21,80.86,82.1,80.69,81.88,765114
PKI,2015-01-21,42.97,43.645,42.8,43.39,752277
PLD,2015-01-21,43.66,44.24,43.53,44.03,2881018
PM,2015-01-21,83.08,84.61,82.72,84.55,4518468
PNC,2015-01-21,83.94,85.55,83.66,84.78,3550188
PNR,2015-01-21,64.66,66.52,64.66,66.31,1463225
PNW,2015-01-21,72,72.53,71.26,72.46,532338
PPG,2015-01-21,113.735,114.81,113.105,114.015,1469090
PPL,2015-01-21,35.42,36.11,35.31,36.02,4304777
PRGO,2015-01-21,162.62,162.62,158.38,158.89,689879
PRU,2015-01-21,80.01,80.84,79.51,80.6,3002409
PSA,2015-01-21,201.72,202.09,200.175,201.01,559309
PSX,2015-01-21,64.27,66.62,63.7,66.25,7108999
PVH,2015-01-21,110.75,112.27,110.192,111.69,875450
PWR,2015-01-21,26.37,27.21,26.34,27.17,2743928
PXD,2015-01-21,149.21,154.315,148.35,152.94,1482215
PX,2015-01-21,124.57,125.95,124.08,125.67,1030152
QCOM,2015-01-21,70.28,72.61,69.95,71.59,17008909
QRVO,2015-01-21,67.61,70.8,67.57,68.84,1451616
RCL,2015-01-21,82.79,83.978,82.49,83.21,1871468
REGN,2015-01-21,418.15,423.91,412.01,418.11,687361
REG,2015-01-21,67.83,68.28,67.6,67.97,926721
RE,2015-01-21,168.99,170.18,167.93,169.54,229708
RF,2015-01-21,8.8,8.85,8.67,8.71,26963081
RHI,2015-01-21,57.58,57.92,57.32,57.61,489274
RHT,2015-01-21,64.74,65.3483,64.201,64.79,1242693
RJF,2015-01-21,52.01,52.68,51.5,52.32,925802
RL,2015-01-21,167.56,171,167.252,169.52,744342
RMD,2015-01-21,60,60.44,59.83,60.1,1660430
ROK,2015-01-21,104.97,106.485,104.97,106.39,684550
ROP,2015-01-21,145.43,147.74,145.43,147.55,376086
ROST,2015-01-21,45.865,46.175,45.565,46.085,2510972
RRC,2015-01-21,48.77,50.47,48.732,49.76,1966303
RSG,2015-01-21,40.4,40.71,40.35,40.5,717496
RTN,2015-01-21,105.87,106.85,105.68,106.16,1301106
SBAC,2015-01-21,109.8,111.5,109.27,111.39,890427
SBUX,2015-01-21,40.525,40.815,40.265,40.645,10844182
SCG,2015-01-21,62.93,63.55,62.17,63.45,697032
SCHW,2015-01-21,26.55,26.97,26.17,26.7,8217059
SEE,2015-01-21,41.52,41.95,41.27,41.92,1933536
SHW,2015-01-21,273.14,275.39,271.96,273.22,550361
SIG,2015-01-21,123.39,124.84,122.66,124.4,524466
SJM,2015-01-21,104.52,107.21,103.87,106.04,1108762
SLB,2015-01-21,80.42,82.64,79.6,82.21,9178837
SLG,2015-01-21,127.75,128.17,126.97,127.72,569771
SNA,2015-01-21,132.22,134.14,131.65,133.8,298244
SNI,2015-01-21,71.44,72.45,71.2,71.68,775482
SNPS,2015-01-21,42.25,42.515,41.7501,42.43,829044
SO,2015-01-21,51.47,52.09,51.19,52.01,5409178
SPGI,2015-01-21,90.06,91.25,89.7,90.7,1921266
SPG,2015-01-21,199.07,200.55,198.03,200.22,1199814
SRCL,2015-01-21,134.03,134.9,133.4302,134.29,308525
SRE,2015-01-21,113.32,114.71,112.79,114.5,866807
STI,2015-01-21,37.79,38.55,37.7,38.46,5706939
STT,2015-01-21,74.17,75.02,73.97,74.74,3808521
STX,2015-01-21,62.71,63.65,62.4,63.29,1724004
STZ,2015-01-21,110.78,111.25,109.91,110.53,2221451
SWKS,2015-01-21,75.6,77.34,75.02,77.3,3158254
SWK,2015-01-21,91.4,92.47,91.13,92.44,1244474
SYF,2015-01-21,29.1,29.29,28.97,29.18,863735
SYK,2015-01-21,91.35,92.43,91.13,92.11,1156584
SYMC,2015-01-21,25.63,25.79,25.475,25.62,3257093
SYY,2015-01-21,39.5,40.4,39.45,40.29,5527906
TAP,2015-01-21,74.99,76.82,74.72,76.66,902861
TDG,2015-01-21,203.5,205.479,203.05,205,254009
TEL,2015-01-21,61.82,62.92,61.63,62.74,1555498
TGT,2015-01-21,73.51,74.32,73.08,73.95,5034397
TIF,2015-01-21,89.87,91.078,89.47,89.98,1262551
TJX,2015-01-21,66.08,66.8195,65.82,66.01,3044223
TMK,2015-01-21,51.19,51.75,50.94,51.43,468291
TMO,2015-01-21,125.02,126.36,124.87,125.36,1366665
TPR,2015-01-21,36.23,37.8,36.13,37.59,7047400
TRIP,2015-01-21,69,69.95,68.72,69.35,1433238
TROW,2015-01-21,80.89,82.17,80.03,81.21,2029019
TRV,2015-01-21,105.47,106.04,104.59,105.01,2517782
TSCO,2015-01-21,75.68,77.25,75.68,77.09,737926
TSN,2015-01-21,40.09,40.78,39.966,40.71,3787420
TSS,2015-01-21,34,34.23,33.665,34.1,648721
TWX,2015-01-21,80.11,81.08,79.9,80.73,7048177
TXN,2015-01-21,53.3,54.47,53.2,54.28,5468947
TXT,2015-01-21,42.5,42.93,42.17,42.46,1208489
T,2015-01-21,33.81,34.23,33.65,34,34849322
UAA,2015-01-21,32.705,33.43,32.51,33.29,4968712
UAL,2015-01-21,67.61,69.46,66.68,69.21,7082180
UDR,2015-01-21,32.79,32.83,32.59,32.75,1571772
UHS,2015-01-21,106.53,108.96,106.01,108.29,666121
ULTA,2015-01-21,127.09,128.6689,126.6081,128.345,315470
UNH,2015-01-21,106.52,109.45,105.62,109.32,8293677
UNM,2015-01-21,31.4,31.74,31.12,31.66,1220871
UNP,2015-01-21,114.55,116.07,113.78,114.4,4783608
UPS,2015-01-21,111.12,112.3211,110.7866,111.68,2144580
URI,2015-01-21,84.25,88.1,83.99,87.56,4274420
USB,2015-01-21,41.59,42.85,41.35,42.2,11209427
UTX,2015-01-21,117.36,119.295,117.2,119.03,7177606
VAR,2015-01-21,86.82,87.3298,86.16,86.85,493903
VFC,2015-01-21,71.49,72.12,71.27,71.68,3244865
VIAB,2015-01-21,66.36,67.55,66.1845,67.48,3366266
VLO,2015-01-21,46.72,47.36,46.31,47.19,6944373
VMC,2015-01-21,66.71,68.04,66.35,67.98,857059
VNO,2015-01-21,112.41,113.22,111.26,112.41,876987
VRSK,2015-01-21,62.87,63.63,62.74,63.43,540280
VRSN,2015-01-21,55.89,56.64,55.6751,56.37,853970
VRTX,2015-01-21,123.71,126.21,123.71,125.085,1196838
VTR,2015-01-21,78.63,78.67,77.91,78.34,3032274
VZ,2015-01-21,47.89,48.4,47.61,48.25,24880190
V,2015-01-21,64.04,64.9075,63.625,64.32,9784004
WAT,2015-01-21,113.54,114.52,113.1,114.27,265183
WBA,2015-01-21,75.52,76.45,75.06,75.59,2549701
WDC,2015-01-21,106.05,107.29,105.7001,106.63,1037854
WEC,2015-01-21,55.6,56.52,55.2,56.45,1259744
WFC,2015-01-21,51.99,52.7,51.71,52.1,17928251
WHR,2015-01-21,197.7,199.11,196.67,197.66,875188
WMB,2015-01-21,42.19,43.13,42.08,42.77,7294233
WMT,2015-01-21,86.1,86.91,85.71,86.64,8174202
WM,2015-01-21,52.72,53.06,52.56,52.73,2409886
WU,2015-01-21,16.92,17.2,16.89,17.16,4179617
WYNN,2015-01-21,138.93,143.92,138.93,142.89,1606177
WYN,2015-01-21,84.62,85.5799,84.25,84.83,572943
WY,2015-01-21,35.79,35.9,35.42,35.67,3368612
XEC,2015-01-21,98.99,103.41,98.99,102.82,1101775
XEL,2015-01-21,37.17,37.64,36.9,37.58,2213393
XLNX,2015-01-21,40.81,41.63,40.78,41.51,5524884
XL,2015-01-21,34.96,35.05,34.67,34.86,1787673
XOM,2015-01-21,91.74,91.99,91.01,91.87,14276380
XRAY,2015-01-21,49.97,50.4,49.75,50.14,1072336
XRX,2015-01-21,53.72,54.36,53.34,54.32,1228508
XYL,2015-01-21,34.25,35.14,34.25,35.1,918983
YUM,2015-01-21,70.79,71.6065,70.61,71.5,2804426
ZBH,2015-01-21,115.7,116.56,114.92,115.88,642753
ZION,2015-01-21,24.35,24.76,24.23,24.45,2202920
ZTS,2015-01-21,43.57,44.63,43.44,44.25,1991904
AAL,2015-01-22,54.52,55.82,53.91,55.59,16201053
AAPL,2015-01-22,110.26,112.47,109.72,112.4,53796409
AAP,2015-01-22,154.4,157.62,153.9,156.54,738829
ABBV,2015-01-22,63.2,63.45,61.88,62.98,8941679
ABC,2015-01-22,93.23,94.225,91.95,94.15,1641097
ABT,2015-01-22,44.34,44.57,43.8,44.49,5329062
ACN,2015-01-22,88.72,89.56,87.95,89.5,2656855
ADBE,2015-01-22,71.9,73.65,70.9,73.48,2178508
ADI,2015-01-22,54.71,54.76,53.22,54.75,2555727
ADM,2015-01-22,47.99,48.47,47.53,48.08,4547980
ADP,2015-01-22,85,86.79,84,86.61,1980007
ADSK,2015-01-22,57.89,58.63,56.9732,58.27,1602130
ADS,2015-01-22,295,295.4925,289.91,294.43,487176
AEE,2015-01-22,46.65,46.8,45.96,46.3,1250124
AEP,2015-01-22,64.56,64.63,63.67,64.08,1944667
AES,2015-01-22,13.26,13.31,12.835,12.92,4864679
AET,2015-01-22,95.52,96.15,94.03,96.11,2257773
AFL,2015-01-22,58.36,59.24,58.02,59.15,1849455
AGN,2015-01-22,275.9,279.22,273.63,278.01,2579320
AIG,2015-01-22,51.28,52.33,50.86,52.28,11850129
AIV,2015-01-22,40.11,40.5,39.84,40.5,1248401
AIZ,2015-01-22,65.41,66.09,64.75,65.96,440460
AJG,2015-01-22,45.64,46.17,45.37,46.17,803524
AKAM,2015-01-22,60.37,60.64,59.46,60.64,1384106
ALB,2015-01-22,58.93,59.7425,58.43,59.55,1380144
ALGN,2015-01-22,56.13,58.11,55.96,58.01,881777
ALK,2015-01-22,66.9,67.997,64.55,67.94,2834453
ALLE,2015-01-22,53.12,54.425,52.895,54.36,896149
ALL,2015-01-22,70.67,72.11,70.39,71.95,2523003
ALXN,2015-01-22,180.58,181.92,174.57,180.32,1205905
AMAT,2015-01-22,24.3,24.63,23.765,24.62,12543536
AMD,2015-01-22,2.42,2.5,2.37,2.47,36169577
AME,2015-01-22,49.23,49.58,48.64,49.29,1048849
AMGN,2015-01-22,158.17,159.78,154.11,159.57,3783059
AMG,2015-01-22,203.83,211.08,202.05,210.59,638297
AMP,2015-01-22,127.19,130.53,125.93,130.23,1185768
AMT,2015-01-22,97.27,98.9265,97,98.83,4187128
AMZN,2015-01-22,300,312.25,300,310.32,5362640
ANDV,2015-01-22,74.42,76.63,73.86,76.56,3207867
ANSS,2015-01-22,83.48,84.93,82.72,84.64,347403
ANTM,2015-01-22,140.74,143.38,139.521,142.86,2329598
AON,2015-01-22,94.89,96.04,94.13,95.7,1261245
AOS,2015-01-22,27.525,27.975,27.265,27.88,786430
APA,2015-01-22,62.69,63.77,61.41,63.76,4532335
APC,2015-01-22,81.14,81.56,78.87,81.52,5254147
APD,2015-01-22,143.79,144.46,141.63,144.32,883436
APH,2015-01-22,54.15,54.87,53.27,54.76,1388076
ARE,2015-01-22,96.66,98.17,96.05,98.16,364472
ARNC,2015-01-22,48.09,48.21,47.13,48.12,5124542
ATVI,2015-01-22,20.16,20.6,20.05,20.59,7917589
AVB,2015-01-22,177.2,179.56,176.55,178.96,672196
AVGO,2015-01-22,105.98,106.49,101.52,105.2,2063857
AVY,2015-01-22,53.43,53.94,53.03,53.89,1086939
AWK,2015-01-22,56.77,56.89,56.319,56.53,574204
AXP,2015-01-22,84.5,86.12,83.5,84.37,16390070
AYI,2015-01-22,151.12,151.48,148.28,150.65,397421
AZO,2015-01-22,587.74,602.68,586.412,600.1,254096
A,2015-01-22,38.51,39.86,38.12,39.65,4856573
BAC,2015-01-22,15.55,16.19,15.43,16.09,183042071
BAX,2015-01-22,71.88,72.29,71.04,72.26,2728202
BA,2015-01-22,133.38,136.21,133.05,135.64,4971293
BBT,2015-01-22,36.2,37.09,35.96,36.91,5133003
BBY,2015-01-22,34.22,34.91,33.86,34.89,6946896
BDX,2015-01-22,142.85,145.54,142.38,145.17,1027160
BEN,2015-01-22,52.53,54.47,51.98,54.22,3242008
BF.B,2015-01-22,46.15,46.735,45.51,46.69,1346030
BIIB,2015-01-22,364,364,349.49,353.65,2322866
BK,2015-01-22,37.79,38.74,37.51,38.72,6640271
BLK,2015-01-22,354,362.0346,348.47,360.79,716518
BLL,2015-01-22,32.925,33.1641,32.685,33.04,1241590
BMY,2015-01-22,62.19,62.49,61.37,62.09,9247516
BRK.B,2015-01-22,148.01,150.21,147.26,150.15,5892000
BSX,2015-01-22,14.51,14.97,14.365,14.93,13704720
BWA,2015-01-22,54.03,55.29,53.54,55.12,2450563
BXP,2015-01-22,140.9,143.41,140.63,143.16,864092
CAG,2015-01-22,36.37,37.18,36.22,37.17,2878739
CAH,2015-01-22,82.43,83.95,81.45,83.92,2321791
CAT,2015-01-22,86.05,87.36,85.43,86.82,5567832
CA,2015-01-22,30.09,30.58,29.85,30.54,4867728
CBG,2015-01-22,32.95,33.19,32.56,33.11,6393320
CBOE,2015-01-22,64.2,66.065,63.52,65.88,639202
CBS,2015-01-22,56.35,56.86,55.74,56.73,7611386
CB,2015-01-22,111.68,113.575,110.755,113.43,1840295
CCI,2015-01-22,83.76,85.46,83.35,85.25,6469175
CCL,2015-01-22,45.95,46.665,45.5,46.25,4002033
CDNS,2015-01-22,18.42,18.535,18.075,18.36,2669155
CELG,2015-01-22,122.65,123.87,120.5,123.71,4217703
CERN,2015-01-22,65.89,67.2,64.87,67.17,1446471
CFG,2015-01-22,23.3,24.16,23.28,24.14,486535
CF,2015-01-22,60.8,61.51,60.4,61.45,2893565
CHD,2015-01-22,41.245,41.7,40.8,41.695,1434924
CHK,2015-01-22,19.95,20.05,18.9,19.62,13635396
CHRW,2015-01-22,73.29,74.9,73.04,74.73,1132539
CHTR,2015-01-22,156.28,159.25,155.46,158.99,449174
CINF,2015-01-22,51.53,52.59,51.16,52.54,479592
CI,2015-01-22,110.9,112.18,109.85,112.18,1664808
CLX,2015-01-22,109.13,110.16,108.51,110.11,1194985
CL,2015-01-22,68.48,69.435,68.1,69.32,3084438
CMA,2015-01-22,41.22,42.83,41.19,42.71,2962498
CMCSA,2015-01-22,27.975,28.34,27.83,28.285,26890658
CME,2015-01-22,85.58,88.9,85.38,88.57,2125850
CMG,2015-01-22,706.81,715.182,703.54,713.44,301898
CMI,2015-01-22,146.47,148.04,144.73,147.33,1605720
CMS,2015-01-22,37.34,37.49,36.84,37.05,1960664
CNC,2015-01-22,54.75,55.69,54.145,55.68,1314228
CNP,2015-01-22,23.23,23.33,22.74,22.89,3461976
COF,2015-01-22,76.96,77.155,74.75,76.2,7580269
COG,2015-01-22,29.09,29.09,27.87,28.58,8969091
COL,2015-01-22,86.03,87.14,85.71,86.98,1680435
COO,2015-01-22,162.98,164.85,161.84,164.1,328270
COP,2015-01-22,65.1,65.58,64,65.3,8759536
COST,2015-01-22,139.5,141.28,138.39,141.27,1897527
COTY,2015-01-22,19.25,19.33,18.86,19.13,1001735
CPB,2015-01-22,47.26,47.45,46.9,47.43,1136704
CRM,2015-01-22,57.91,58.455,57.17,58,5481512
CSCO,2015-01-22,27.55,28.51,27.22,28.5,49494661
CSX,2015-01-22,35.01,35.45,34.83,35.25,5676172
CTAS,2015-01-22,79.68,79.94,78.88,79.83,1752382
CTL,2015-01-22,38.72,39.47,38.65,39.37,3538262
CTSH,2015-01-22,55.35,56.2,55.05,56.18,4849824
CTXS,2015-01-22,58.49,60.07,58.015,60.05,3293198
CVS,2015-01-22,99.93,100.67,99.45,100.28,5184300
CVX,2015-01-22,108.76,109.12,106.99,108.92,7471142
CXO,2015-01-22,109.65,109.65,104.425,106.4,2779492
C,2015-01-22,48.26,49.75,47.93,49.57,29652588
DAL,2015-01-22,49.93,50.81,49.18,50.7,16033175
DE,2015-01-22,88.38,89.715,88.06,89.51,2866308
DFS,2015-01-22,58.03,58.04,55.76,57.32,19602148
DGX,2015-01-22,69.82,72.05,69.37,72.01,1921933
DG,2015-01-22,67.12,69.9,66.91,69.77,11936476
DHI,2015-01-22,23.52,23.81,23.22,23.69,5639513
DHR,2015-01-22,83.98,84.04,83.16,83.26,305110
DISCA,2015-01-22,29.62,30.195,29.49,30.06,4569542
DISCK,2015-01-22,28.51,29.18,28.5,28.88,1944696
DISH,2015-01-22,72.02,74.4,71.86,74.32,3331763
DIS,2015-01-22,94.58,95.39,94.01,95.15,7014169
DLR,2015-01-22,72.72,73.75,72.72,73.51,1394716
DLTR,2015-01-22,68.28,70.58,67.83,70.25,9284887
DOV,2015-01-22,70.54,72.1,70.54,72.04,1885136
DPS,2015-01-22,79.14,79.41,78.26,79.34,3006847
DRE,2015-01-22,21.96,22.24,21.78,22.24,1782814
DRI,2015-01-22,59.98,61.005,59.73,60.94,1629435
DTE,2015-01-22,90.98,91.42,90.03,90.7,539382
DUK,2015-01-22,88.83,89.29,87.94,88.63,2542242
DVA,2015-01-22,75.98,76.32,75,76.15,1358000
DVN,2015-01-22,61.98,62.18,59.92,61.25,3888384
D,2015-01-22,79.44,79.71,78.12,78.72,3053691
EA,2015-01-22,48.34,49.3999,47.92,49.36,3478697
EBAY,2015-01-22,55.18,57.23,54.99,57.145,29893308
ECL,2015-01-22,104.75,106.44,104.28,106.37,2078719
ED,2015-01-22,70.66,70.9499,69.73,70.05,1990772
EFX,2015-01-22,84.67,85.66,84.37,85.66,456495
EIX,2015-01-22,68.78,68.79,67.85,68.18,1892297
EL,2015-01-22,74.45,75.33,73.75,75.11,2247915
EMN,2015-01-22,71.84,72.6,71.18,72.48,1722661
EMR,2015-01-22,60.3,60.48,59.49,59.81,9337627
EOG,2015-01-22,91.38,91.38,88.58,90.36,4471638
EQIX,2015-01-22,224.01,229.8093,222.05,229.15,694820
EQR,2015-01-22,77.78,79.32,77.7,79.31,1805056
EQT,2015-01-22,77,77.714,74.21,75.86,1356735
ESRX,2015-01-22,83.79,85.01,83.24,84.99,3716923
ESS,2015-01-22,225.92,229.18,225.27,228.82,486978
ES,2015-01-22,56.04,56.09,55.11,55.56,1298400
ETFC,2015-01-22,22.14,22.875,21.69,22.65,6832447
ETN,2015-01-22,66.6,67.91,66.1401,67.68,3463428
ETR,2015-01-22,90.04,90.33,88.71,89.42,1503876
EW,2015-01-22,64.885,65.44,63.78,65.17,2322688
EXC,2015-01-22,38.22,38.25,37,37.25,6754010
EXPD,2015-01-22,43.68,44.77,43.49,44.76,1283397
EXPE,2015-01-22,84.92,86.02,83.7,85.71,1698074
EXR,2015-01-22,66.26,67.09,66.11,66.95,1142114
FAST,2015-01-22,46.15,46.67,45.59,46.45,1583112
FBHS,2015-01-22,44.6,45.05,43.88,44.84,1027332
FB,2015-01-22,77.17,77.75,76.68,77.65,19519458
FCX,2015-01-22,20.48,20.56,19.74,20.02,19039488
FDX,2015-01-22,179.53,181.49,178.31,181.4,1537443
FE,2015-01-22,41.46,41.68,40.6,40.88,2469920
FFIV,2015-01-22,108.65,114.62,108.6,113.4,9268864
FISV,2015-01-22,72.82,73.72,71.905,73.63,808924
FIS,2015-01-22,63.01,63.9582,62.5,63.84,644936
FITB,2015-01-22,17.58,18.05,17.47,17.91,25885654
FLIR,2015-01-22,30.44,31.04,30.0703,30.9,494564
FLR,2015-01-22,55.3,55.34,54.44,54.96,2904472
FLS,2015-01-22,57.59,57.75,55.75,56.43,2253394
FL,2015-01-22,52.31,53.8,52.31,53.48,2305178
FMC,2015-01-22,58.4,59.53,58.31,59.39,696005
FOXA,2015-01-22,34.1,34.65,33.83,34.56,12978108
FOX,2015-01-22,32.87,33.49,32.68,33.385,3847361
FRT,2015-01-22,143.58,146,143.32,145.68,309365
FTI,2015-01-22,40.08,40.23,38.905,39.12,4600772
F,2015-01-22,15.01,15.07,14.9,15.03,23669219
GD,2015-01-22,139.42,141.56,138.46,141.21,1311172
GE,2015-01-22,24.3,24.36,23.96,24.28,47129321
GGP,2015-01-22,30.52,31.28,30.33,31.21,5015344
GILD,2015-01-22,104.14,105.18,101.56,105.14,12963053
GIS,2015-01-22,54.41,54.8,53.9,54.78,2986177
GLW,2015-01-22,23.44,23.75,23.27,23.72,6610299
GM,2015-01-22,34.15,34.18,33.31,33.82,14261091
GOOGL,2015-01-22,523,538.84,521.91,537.3,2803401
GOOG,2015-01-22,521.48,536.33,519.7,534.39,2669558
GPC,2015-01-22,98.24,99.01,97.3,98.58,779531
GPN,2015-01-22,43.66,44.19,42.82,44.175,1023292
GPS,2015-01-22,41.26,42.25,41.2145,42.11,2505223
GRMN,2015-01-22,52.75,53.42,52.02,53.14,722362
GS,2015-01-22,178.81,182.59,177.25,182.04,6228247
GT,2015-01-22,26.03,26.34,25.77,25.94,3568406
GWW,2015-01-22,245.22,246.12,243.18,245.16,406803
HAL,2015-01-22,40.9,41.16,40.39,40.82,17995487
HAS,2015-01-22,53.21,54.03,52.76,53.84,1140654
HBAN,2015-01-22,9.81,10.18,9.72,10.155,12438797
HBI,2015-01-22,27.5525,28.31,27.1875,28.26,3537516
HCA,2015-01-22,69.52,70.68,68.75,70.4,2759063
HCN,2015-01-22,82.56,83.28,82.4445,82.99,3341754
HCP,2015-01-22,47.75,48.12,47.34,48.03,4044333
HD,2015-01-22,104.38,106.31,103.54,106.07,5804132
HES,2015-01-22,71.81,72.15,70.56,72.07,3192537
HIG,2015-01-22,39.97,40.735,39.64,40.63,4223040
HII,2015-01-22,116.88,119.78,115.43,119.4,312624
HOG,2015-01-22,64.4,65.83,64.18,65.62,1674474
HOLX,2015-01-22,29.57,29.67,29.24,29.51,3523448
HON,2015-01-22,99.75,99.95,98.13,99.39,4426525
HP,2015-01-22,64.28,64.5,62.74,64.27,2073965
HRB,2015-01-22,33.3,34,33.08,34,2109908
HRL,2015-01-22,26.505,26.875,26.15,26.865,1860502
HRS,2015-01-22,68.54,69.33,68.12,69.09,483743
HSIC,2015-01-22,69.07,71.28,68.725,71.28,805366
HST,2015-01-22,23.67,24.15,23.58,24.11,8730553
HSY,2015-01-22,110.35,110.99,109.26,110.78,1154158
HUM,2015-01-22,153.71,154.46,151.6,153.65,988761
IBM,2015-01-22,151.94,155.72,151.76,155.39,6120113
ICE,2015-01-22,41.362,42.916,41.25,42.838,5820755
IDXX,2015-01-22,80,83.27,79.385,82.67,1009166
IFF,2015-01-22,107.55,110.97,107.32,110.94,786188
ILMN,2015-01-22,192.45,194.38,185.7,193.89,1430748
INCY,2015-01-22,77.99,78.25,75.6701,77.61,861712
INFO,2015-01-22,25.74,25.88,25.37,25.56,389269
INTC,2015-01-22,36.56,37,36.14,36.91,31809899
INTU,2015-01-22,86.93,89.26,86.27,88.79,2997443
IPG,2015-01-22,20.41,20.91,20.23,20.86,4350441
IP,2015-01-22,54.95,55.23,54.6,55.18,2723304
IQV,2015-01-22,60.08,60.73,59.24,60.54,430594
IRM,2015-01-22,40.24,40.41,39.765,40.34,3099586
IR,2015-01-22,63.75,64.76,63.41,64.74,2714149
ISRG,2015-01-22,172.7698,175.5149,172.023,175.1265,1516362
ITW,2015-01-22,94.43,94.94,93.55,94.6,2242771
IT,2015-01-22,84.61,86.18,83.66,85.92,181504
IVZ,2015-01-22,36.58,37.49,36.03,37.32,5032909
JBHT,2015-01-22,83.1,85.32,82.75,84.23,1355915
JCI,2015-01-22,44.0314,44.5968,43.466,44.5864,2575090
JEC,2015-01-22,39.72,39.83,39.19,39.6,1069616
JNJ,2015-01-22,102.39,103.83,101.57,103.76,9036608
JNPR,2015-01-22,21.59,22.06,21.52,22.05,1765374
JPM,2015-01-22,56.38,57.73,55.955,57.59,31423538
JWN,2015-01-22,76.19,77.51,75.98,77.4,1132754
KEY,2015-01-22,12.6,13.36,12.59,13.27,30309260
KIM,2015-01-22,27.5,28.02,27.49,28.02,2424428
KLAC,2015-01-22,69.49,71.13,68.675,70.95,2274474
KMB,2015-01-22,118,119.01,117.16,118.98,1851701
KMI,2015-01-22,42.38,42.93,41.71,42.08,16916386
KMX,2015-01-22,63.29,64.435,62.76,64.24,1084829
KORS,2015-01-22,68.78,69.45,68,69.09,2331805
KO,2015-01-22,43.37,43.83,43.0744,43.78,14709117
KR,2015-01-22,33.565,33.855,33.375,33.85,6079956
KSS,2015-01-22,59.02,60.25,58.73,60.19,2315222
KSU,2015-01-22,112.32,114.77,111.21,113.7,1689495
K,2015-01-22,69.19,69.885,68.9625,69.84,2258454
LB,2015-01-22,82.55,84.15,82.3,83.92,1614546
LEG,2015-01-22,44.08,44.77,43.94,44.49,1317997
LEN,2015-01-22,42.6569,43.098,42.1569,42.9706,4263601
LH,2015-01-22,116.39,119.21,115.71,118.87,1028558
LKQ,2015-01-22,26.45,26.995,26.27,26.89,1453996
LLL,2015-01-22,126.18,128.45,126.18,128.25,899153
LLY,2015-01-22,72.69,72.695,71.64,72.46,4582818
LMT,2015-01-22,197,198.56,195.28,198.09,1307908
LNC,2015-01-22,51.44,53.11,51.31,52.99,2169513
LNT,2015-01-22,35.155,35.285,34.7501,35.025,881416
LOW,2015-01-22,67.68,69.63,67.4,69.55,7069206
LRCX,2015-01-22,80.3,80.92,78.6301,80.86,1603227
LUK,2015-01-22,22.53,23.18,22.43,23.17,2597442
LUV,2015-01-22,43.45,45.7,43.34,45.35,20870689
LYB,2015-01-22,82.32,82.97,80.41,81.41,5269282
L,2015-01-22,39.36,39.85,39.07,39.85,2484395
MAA,2015-01-22,81.25,82.14,81.02,82.05,383642
MAC,2015-01-22,88.27,90.06,87.78,89.94,804586
MAR,2015-01-22,76.68,78.73,76.36,78.48,2106205
MAS,2015-01-22,24.26,24.74,24.13,24.62,5230279
MAT,2015-01-22,28.13,28.48,28.02,28.41,3340169
MA,2015-01-22,83.36,84.53,82.5,84.38,4796164
MCD,2015-01-22,90.62,90.97,89.84,90.89,7536416
MCHP,2015-01-22,46.62,46.67,45.52,46.54,1791024
MCK,2015-01-22,215,219,213.185,218.89,942603
MCO,2015-01-22,93.25,94.49,91.95,94.36,1604294
MDLZ,2015-01-22,37.44,37.6,36.95,37.59,6091699
MDT,2015-01-22,72.97,75.49,72.97,75.48,17866642
MET,2015-01-22,49.7,50.26,49.06,50.21,9011011
MGM,2015-01-22,19.45,19.94,19.31,19.89,11304884
MHK,2015-01-22,167.81,169.73,165.77,168.1,707637
MKC,2015-01-22,75.41,75.53,74.54,75.18,796490
MLM,2015-01-22,110.6,111.36,108.87,110.96,903051
MMC,2015-01-22,56.55,57.22,56.03,57.15,1688379
MMM,2015-01-22,163.26,165.99,162.13,165.89,2225819
MNST,2015-01-22,39.6566,40.05,38.95,39.9966,2725572
MON,2015-01-22,118.68,120.18,118.34,120,2718888
MOS,2015-01-22,48.46,48.69,48,48.66,4436794
MO,2015-01-22,54.65,54.69,54.08,54.66,7168973
MPC,2015-01-22,40.85,42.135,40.475,41.985,7920490
MRK,2015-01-22,62.26,62.71,61.53,62.59,8494438
MRO,2015-01-22,26.91,26.94,26.2,26.83,6521339
MSFT,2015-01-22,46.38,47.135,46.08,47.13,35898035
MSI,2015-01-22,64.56,65.56,64.19,65.36,970439
MS,2015-01-22,34.58,35.58,34.28,35.53,18792681
MTB,2015-01-22,112.78,117.53,112.691,117.13,968724
MTD,2015-01-22,298.02,307.65,294.37,304.77,154213
MU,2015-01-22,30.45,30.95,30.23,30.89,22299238
MYL,2015-01-22,54.94,55.26,53.595,54.44,3947095
M,2015-01-22,64.58,65.65,64.26,65.5,3336610
NAVI,2015-01-22,20,20.3799,19.2772,19.69,2551708
NBL,2015-01-22,47.15,47.36,45.8,46.74,2552628
NCLH,2015-01-22,45.29,46.07,44.67,45.8,2227806
NDAQ,2015-01-22,45.69,46.64,45.38,46.54,1202862
NEE,2015-01-22,110.28,110.72,108.51,109.55,2322617
NEM,2015-01-22,24.31,24.69,23.98,24.29,13132673
NFLX,2015-01-22,58.5714,61.3742,57.8285,61.2057,33319398
NFX,2015-01-22,28.31,28.58,27.44,28.53,4997648
NI,2015-01-22,44.77,44.9,43.84,44.3,1430448
NKE,2015-01-22,47.175,48.055,46.78,47.925,6952332
NLSN,2015-01-22,44.16,45.25,43.86,45.13,3678502
NOC,2015-01-22,155,157.22,154.01,156.5,1128715
NOV,2015-01-22,59.46,59.82,58.14,58.82,4658665
NRG,2015-01-22,25.5,25.63,24.72,25.09,4536306
NSC,2015-01-22,105.45,106.55,105.11,106.09,1474116
NTAP,2015-01-22,38.33,39.68,38.3,39.66,2378746
NTRS,2015-01-22,66.48,68.62,66.24,68,2236768
NUE,2015-01-22,44.27,45,43.88,44.85,2495703
NVDA,2015-01-22,20.34,20.705,20.13,20.65,3992810
NWL,2015-01-22,38,38.2659,37.75,38.1,2888609
NWSA,2015-01-22,15.01,15.245,14.84,15.2,2155913
NWS,2015-01-22,14.49,14.77,14.37,14.7,711120
OKE,2015-01-22,45.94,46.24,44.16,44.5,4600889
OMC,2015-01-22,75.03,75.71,74.35,75.44,1299481
ORCL,2015-01-22,43.95,45.33,43.18,44.05,17969124
ORLY,2015-01-22,185.35,189.99,184.64,189.32,554466
OXY,2015-01-22,80,80,77.72,78.86,5221583
O,2015-01-22,52.86,53.18,52.77,52.91,156756
PAYX,2015-01-22,47.5,48.04,47.02,47.96,1832955
PBCT,2015-01-22,14.34,14.74,14.23,14.73,4091973
PCAR,2015-01-22,64.8,65.42,63.92,64.67,2551602
PCG,2015-01-22,58.65,58.83,57.95,58.2,2518360
PCLN,2015-01-22,1048.5,1053,1036.06,1049.68,914334
PDCO,2015-01-22,50.37,51.48,49.81,51.45,838400
PEG,2015-01-22,44.32,44.45,43.54,43.82,3711178
PEP,2015-01-22,97.48,99,97.04,98.9,7620426
PFE,2015-01-22,32.67,32.83,32.05,32.81,29780871
PFG,2015-01-22,48.26,49.44,47.79,49.32,1093847
PGR,2015-01-22,26.39,26.75,26.17,26.69,2516503
PG,2015-01-22,91.04,91.69,89.87,91.62,7211231
PHM,2015-01-22,21.12,21.2,20.78,20.93,5411796
PH,2015-01-22,122.7,123.33,121.23,122.99,1847770
PKG,2015-01-22,81.7,82.55,81.0701,82.53,715268
PKI,2015-01-22,43.89,43.94,43.17,43.84,1101962
PLD,2015-01-22,44.35,45.15,44.16,45.12,4264114
PM,2015-01-22,85.04,85.29,84.43,85.16,6069714
PNC,2015-01-22,85.31,87.31,85.095,87.06,3769937
PNR,2015-01-22,66.18,66.72,65.31,66.31,1953243
PNW,2015-01-22,72.95,73.31,71.83,72.47,568233
PPG,2015-01-22,114.355,115.98,113.155,115.675,1179620
PPL,2015-01-22,36.23,36.26,35.365,35.7,4467190
PRGO,2015-01-22,158.59,158.95,152.71,156.21,1613110
PRU,2015-01-22,81,82.33,80.17,82.22,3303521
PSA,2015-01-22,201.46,205.45,201.05,205.22,767957
PSX,2015-01-22,66.84,67.59,65.97,67.31,5501532
PVH,2015-01-22,112.53,114.225,112.21,113.67,1020528
PWR,2015-01-22,27.33,27.48,27.01,27.24,2207017
PXD,2015-01-22,154.21,154.49,148,152.46,1714332
PX,2015-01-22,126.65,127.69,125.67,127.46,1170584
QCOM,2015-01-22,71.86,72.09,70.84,71.905,10450061
QRVO,2015-01-22,69.54,70.68,67.03,70.61,1332703
RCL,2015-01-22,83.29,85.56,82.78,85.13,1961380
REGN,2015-01-22,418.97,421.29,406.5,420.81,590904
REG,2015-01-22,68.41,69.51,68.04,69.47,934258
RE,2015-01-22,170.75,173.72,169.34,173.23,239475
RF,2015-01-22,8.77,9.29,8.76,9.19,31189948
RHI,2015-01-22,57.97,59,57.27,58.84,775540
RHT,2015-01-22,64.93,66.12,64.01,65.92,1095836
RJF,2015-01-22,52.85,54.74,51.75,54.41,1094630
RL,2015-01-22,170.23,172.09,169.29,170.83,1208441
RMD,2015-01-22,59.99,61.95,59.64,61.86,2015318
ROK,2015-01-22,108.21,109.02,106.47,108.52,1809124
ROP,2015-01-22,149.01,150.47,147.09,150.23,429752
ROST,2015-01-22,46.09,47.39,45.7575,47.1275,3200930
RRC,2015-01-22,49.82,50.18,48.02,49.03,2354080
RSG,2015-01-22,40.68,40.94,40.48,40.82,1223262
RTN,2015-01-22,106.6247,107.67,106.29,107.58,1351475
SBAC,2015-01-22,112.03,116.775,111.845,116.47,1657885
SBUX,2015-01-22,40.68,41.42,40.445,41.37,23913056
SCG,2015-01-22,63.72,63.89,63.03,63.55,552974
SCHW,2015-01-22,27.19,27.8,26.19,27.65,11160362
SEE,2015-01-22,42,43.09,41.81,43.05,3025880
SHW,2015-01-22,275.49,277.29,272.77,277.11,595245
SIG,2015-01-22,125.37,125.67,123.675,124.36,731336
SJM,2015-01-22,106.42,107.04,105.68,106.87,508342
SLB,2015-01-22,82.94,83.12,80.71,82.14,9039967
SLG,2015-01-22,128,129,126.9,128.64,1021068
SNA,2015-01-22,134.04,135.29,133.38,134.88,350379
SNI,2015-01-22,71.88,73.21,71.88,73.01,628175
SNPS,2015-01-22,42.66,43.25,42.23,43.17,558347
SO,2015-01-22,52,52.2552,51.65,52.13,4674469
SPGI,2015-01-22,91,92.37,90.08,91.68,1216952
SPG,2015-01-22,201.01,204.47,199.92,204.03,1432510
SRCL,2015-01-22,134.59,135.37,133.5,135.36,426174
SRE,2015-01-22,114.81,115.41,113.79,114.51,717160
STI,2015-01-22,38.75,39.94,38.45,39.86,6181320
STT,2015-01-22,75.42,77.33,74.94,77.09,4103768
STX,2015-01-22,63.15,64.46,62.32,63.94,3563261
STZ,2015-01-22,111.19,111.5,109.595,111.4,2453882
SWKS,2015-01-22,77.8,79.42,75.57,79.33,6670132
SWK,2015-01-22,93,94.11,92.1,93.87,1280906
SYF,2015-01-22,29.22,29.5,28.43,29.05,2514827
SYK,2015-01-22,92.45,93.37,91.7501,93.37,1277401
SYMC,2015-01-22,25.75,26.69,25.445,26.69,6008026
SYY,2015-01-22,40.56,40.91,40.27,40.69,4210558
TAP,2015-01-22,76.88,78.23,76.26,78.09,1067903
TDG,2015-01-22,205.42,206.65,203.694,206.04,384660
TEL,2015-01-22,62.83,63.065,62,62.8,1984195
TGT,2015-01-22,74.47,75.94,73.63,75.77,4662812
TIF,2015-01-22,90.25,91.132,89.86,90.97,1029487
TJX,2015-01-22,66.47,67.7363,66.01,67.5,2556994
TMK,2015-01-22,51.71,52.47,51.24,52.27,640068
TMO,2015-01-22,126.35,127.57,125.38,127,2953796
TPR,2015-01-22,37.72,38.38,37.5,38.25,6490648
TRIP,2015-01-22,69.6,71.29,68.6401,71.12,1850063
TROW,2015-01-22,81.81,83.6,81,83.16,2198861
TRV,2015-01-22,106.5,108.24,105.24,108.17,3486830
TSCO,2015-01-22,77.27,80.03,76.95,79.73,959376
TSN,2015-01-22,40.96,41.2,40.48,41.1,4349517
TSS,2015-01-22,34.22,34.72,33.83,34.63,444651
TWX,2015-01-22,81.1,82.18,80.4,81.72,5733975
TXN,2015-01-22,54.32,54.98,53.34,54.97,5484241
TXT,2015-01-22,42.85,43.685,42.44,43.46,1837876
T,2015-01-22,33.84,33.93,33.29,33.79,34756094
UAA,2015-01-22,33.54,34.825,33.235,34.71,6830040
UAL,2015-01-22,71,73.2,69.82,72.34,9681207
UDR,2015-01-22,32.82,33.63,32.77,33.63,1501237
UHS,2015-01-22,108.66,110.85,107.6901,110.37,628726
ULTA,2015-01-22,128.9,132.63,127.5,132.56,638681
UNH,2015-01-22,109.75,114.12,109.33,113.85,8055198
UNM,2015-01-22,31.79,32.58,31.46,32.54,1680261
UNP,2015-01-22,117.25,120.9,117.02,119.83,6430746
UPS,2015-01-22,112.46,114.4,111.9,114.25,3008089
URI,2015-01-22,91.63,92.09,82.11,86.03,7588061
USB,2015-01-22,42.55,43.54,42.41,43.43,9471885
UTX,2015-01-22,119.76,120.675,118.76,120.45,6562889
VAR,2015-01-22,87.09,88.4,86.29,88.25,730500
VFC,2015-01-22,71.97,72.59,71.57,72.14,4013016
VIAB,2015-01-22,67.88,68.73,67.52,68.61,2811154
VLO,2015-01-22,48,48.17,46.86,48,9023296
VMC,2015-01-22,68.75,70,67.752,69.92,1793642
VNO,2015-01-22,112.51,114.7997,112.51,114.68,823666
VRSK,2015-01-22,63.54,64.44,63.39,64.26,1548529
VRSN,2015-01-22,55.24,56.425,54.95,56.2,1516683
VRTX,2015-01-22,125.41,127.69,122.01,127.3,1579283
VTR,2015-01-22,78.66,80.06,78.65,80.06,3156399
VZ,2015-01-22,48.12,48.48,46.91,47.8,38451112
V,2015-01-22,63.8625,64.75,63.3425,64.4,11565944
WAT,2015-01-22,114.58,116.03,113.43,115.91,428450
WBA,2015-01-22,75.97,76.21,75.13,76.02,3560237
WDC,2015-01-22,106.54,106.68,104.44,105.29,3319433
WEC,2015-01-22,56.59,56.81,56.11,56.61,1252412
WFC,2015-01-22,52.49,53.82,52.48,53.77,21488730
WHR,2015-01-22,199.71,200.84,198.24,199.71,945635
WMB,2015-01-22,43.26,43.56,42.29,43.32,7013110
WMT,2015-01-22,87.23,88.395,86.86,88.3,7123834
WM,2015-01-22,52.98,53.19,52.46,52.78,2857920
WU,2015-01-22,17.27,17.65,17.125,17.6,3329196
WYNN,2015-01-22,144.13,147.65,143.736,147.23,1409401
WYN,2015-01-22,85.21,88.15,85.21,87.96,1128813
WY,2015-01-22,35.93,36.53,35.725,36.48,3112686
XEC,2015-01-22,103.06,103.58,99.5,102.51,1512684
XEL,2015-01-22,37.7,37.76,37.17,37.52,1692496
XLNX,2015-01-22,38.11,39.84,37.195,38.96,20467422
XL,2015-01-22,35.09,35.86,34.88,35.8,1932956
XOM,2015-01-22,92.31,92.9658,91.32,92.87,13558953
XRAY,2015-01-22,50,50.94,49.71,50.88,1410497
XRX,2015-01-22,54.6,56,54.28,55.88,1276012
XYL,2015-01-22,35.32,35.54,34.96,35.33,874419
YUM,2015-01-22,72,74.13,71.69,73.79,3577143
ZBH,2015-01-22,116.27,118.42,115.78,118.35,711260
ZION,2015-01-22,24.62,25.4,24.545,25.27,3001575
ZTS,2015-01-22,44.35,44.82,43.65,44.51,2914674
AAL,2015-01-23,55.4,55.98,54.8,55.69,9488822
AAPL,2015-01-23,112.3,113.75,111.53,112.98,46464828
AAP,2015-01-23,156.99,158.05,154.64,155.78,685651
ABBV,2015-01-23,63.66,63.66,62.35,62.43,6881063
ABC,2015-01-23,94.38,95.16,94.3,94.73,1854808
ABT,2015-01-23,44.48,44.48,43.82,43.86,6667880
ACN,2015-01-23,89.51,89.92,89.14,89.22,1940730
ADBE,2015-01-23,73.44,74.4,73.06,74.06,1851700
ADI,2015-01-23,54.86,54.96,54.26,54.51,1940277
ADM,2015-01-23,47.91,48.3,47.56,47.87,2980848
ADP,2015-01-23,86.65,87.18,86.389,86.85,2088011
ADSK,2015-01-23,58.32,58.85,58.01,58.19,1212893
ADS,2015-01-23,294.35,300,292.23,298.54,430698
AEE,2015-01-23,46.44,46.7801,46.2937,46.33,1000250
AEP,2015-01-23,64.38,64.9,64.12,64.52,2057853
AES,2015-01-23,12.93,13.01,12.68,12.68,7665974
AET,2015-01-23,95.94,96.25,94.44,94.48,2001173
AFL,2015-01-23,59.2,59.22,58.7,58.73,1474528
AGN,2015-01-23,277.65,280.24,276.81,279.12,2716568
AIG,2015-01-23,52.24,52.36,51.49,51.51,5237731
AIV,2015-01-23,40.55,40.79,40.23,40.55,1551164
AIZ,2015-01-23,65.8,66.12,65.259,65.28,419077
AJG,2015-01-23,46.15,46.33,45.49,45.51,628066
AKAM,2015-01-23,60.64,61.29,60.47,61.02,1009523
ALB,2015-01-23,59.15,59.44,56.25,56.84,3089235
ALGN,2015-01-23,58.03,58.16,57.0101,57.46,790439
ALK,2015-01-23,68.1,69.9,67.701,68.65,1884269
ALLE,2015-01-23,54.31,55,54.31,54.48,404165
ALL,2015-01-23,72.08,72.11,71.405,71.43,1746693
ALXN,2015-01-23,180.53,183.37,180.26,183.32,1139178
AMAT,2015-01-23,24.52,24.52,23.965,24.11,13218578
AMD,2015-01-23,2.48,2.5,2.43,2.45,11107160
AME,2015-01-23,49.12,49.32,48.61,48.83,1027732
AMGN,2015-01-23,159.8,160.01,158.25,159.81,2249418
AMG,2015-01-23,210.49,211.19,206.33,206.54,337088
AMP,2015-01-23,130.23,130.5,128.96,129.48,1241656
AMT,2015-01-23,99.14,100.36,98.84,99.6,2589843
AMZN,2015-01-23,308.08,316.93,307.72,312.39,4496419
ANDV,2015-01-23,76.58,80.3,76.19,79.62,4859558
ANSS,2015-01-23,84.58,86.13,84.58,84.71,470911
ANTM,2015-01-23,142.5,143.65,140.44,140.77,1795668
AON,2015-01-23,95.98,96.3,94.35,94.42,865465
AOS,2015-01-23,27.815,27.99,27.685,27.775,720002
APA,2015-01-23,63.44,65.15,62.81,62.88,5480988
APC,2015-01-23,81.12,83.13,80.82,81.44,5184813
APD,2015-01-23,144,144.08,142.21,143.46,848611
APH,2015-01-23,54.88,55.31,54.68,54.91,1399362
ARE,2015-01-23,98.34,99.04,97.94,98.4,328585
ARNC,2015-01-23,47.4,47.85,46.62,47.28,6219849
ATVI,2015-01-23,20.59,20.83,20.52,20.65,5917984
AVB,2015-01-23,179.39,179.83,178.34,178.9,563401
AVGO,2015-01-23,105.03,107.5,104.2501,106.98,1508816
AVY,2015-01-23,53.77,53.8799,52.53,52.58,1164324
AWK,2015-01-23,56.63,57.01,56.24,56.56,711251
AXP,2015-01-23,84.43,85.32,83.96,84.13,7366126
AYI,2015-01-23,150.5,155.6,149.92,151.87,744849
AZO,2015-01-23,603.35,605.95,599.21,604,272160
A,2015-01-23,39.6,39.6,38.76,38.81,1519250
BAC,2015-01-23,16.04,16.19,15.73,15.73,103376863
BAX,2015-01-23,72.11,72.2,71.38,71.43,1763824
BA,2015-01-23,135.57,135.78,134.6,134.62,3828329
BBT,2015-01-23,36.94,37.1,36.58,36.82,3913041
BBY,2015-01-23,34.91,35.4156,34.82,35.01,4815808
BDX,2015-01-23,144.24,144.49,143.14,143.4,821334
BEN,2015-01-23,54.03,54.17,53.27,53.31,1674219
BF.B,2015-01-23,46.915,46.915,46.06,46.46,994098
BIIB,2015-01-23,352.98,359.87,352.03,357.53,1077661
BK,2015-01-23,37.92,37.93,36.85,36.9,7032972
BLK,2015-01-23,361.27,361.72,355.11,355.12,418521
BLL,2015-01-23,32.93,32.93,31.906,31.94,1622760
BMY,2015-01-23,62.15,62.485,61.76,62.07,3741340
BRK.B,2015-01-23,149.99,150,149.09,149.12,3175800
BSX,2015-01-23,14.87,15.02,14.74,14.84,13029983
BWA,2015-01-23,54.91,55.3,54.39,54.78,2211776
BXP,2015-01-23,143,143.2,142.04,142.67,523332
CAG,2015-01-23,36.98,37.04,36.72,36.76,1941291
CAH,2015-01-23,83.95,84.18,83.38,83.47,1178830
CAT,2015-01-23,86.79,87,85.2,85.61,5027502
CA,2015-01-23,30.56,31.1,30.55,31.01,2873062
CBG,2015-01-23,33.11,33.38,32.94,32.95,2488518
CBOE,2015-01-23,65.98,66.24,65.43,65.87,379817
CBS,2015-01-23,56.8,56.8,55.68,55.88,4805073
CB,2015-01-23,113.49,113.71,112.61,112.88,1079652
CCI,2015-01-23,85.46,87.81,85.46,86.83,5424039
CCL,2015-01-23,46.68,46.7062,46.33,46.38,2608007
CDNS,2015-01-23,18.37,18.66,18.3,18.455,1987311
CELG,2015-01-23,124,124.384,122.36,123.89,3510145
CERN,2015-01-23,67.16,67.91,66.69,67.22,1042580
CFG,2015-01-23,24.04,24.04,23.67,23.71,656610
CF,2015-01-23,61.422,61.588,60.29,60.35,2939055
CHD,2015-01-23,41.58,41.655,40.95,40.995,1165846
CHK,2015-01-23,19.71,20.16,19.52,19.66,10778136
CHRW,2015-01-23,74.52,74.88,74.07,74.12,919747
CHTR,2015-01-23,159.26,159.76,156.74,158.93,447601
CINF,2015-01-23,52.55,52.58,52,52.05,435294
CI,2015-01-23,112.19,112.95,109.89,109.97,1229992
CLX,2015-01-23,109.87,109.96,107.92,108.4,1646139
CL,2015-01-23,68.85,69,67.1,67.14,4587783
CMA,2015-01-23,42.4,42.69,41.67,41.87,2061988
CMCSA,2015-01-23,28.295,28.325,28.05,28.155,21703864
CME,2015-01-23,88.5,88.94,87.68,88.515,1009561
CMG,2015-01-23,715.48,720.9999,713,713.69,324804
CMI,2015-01-23,146.48,147.03,144.7,145.85,1240287
CMS,2015-01-23,37.11,37.66,37.09,37.55,2065041
CNC,2015-01-23,55.6,56.4,55.14,55.215,743018
CNP,2015-01-23,22.95,23.13,22.87,22.97,2328628
COF,2015-01-23,76.63,78.72,76.63,77.6,4822781
COG,2015-01-23,28.76,29.24,28.45,28.48,6014320
COL,2015-01-23,83.57,87.94,83,87.26,1948449
COO,2015-01-23,163.55,164.35,161.57,161.75,334932
COP,2015-01-23,65.35,65.71,64.64,64.65,6392948
COST,2015-01-23,141.59,142.31,140.87,142.05,1700402
COTY,2015-01-23,19.08,19.21,18.87,18.95,697844
CPB,2015-01-23,47.26,47.27,46.64,46.7,1547380
CRM,2015-01-23,58,59.045,57.7801,58.62,3887260
CSCO,2015-01-23,28.36,28.5,28.14,28.21,21802535
CSX,2015-01-23,35.02,35.07,34.42,34.47,5979659
CTAS,2015-01-23,79.63,80.08,79.3,79.78,861644
CTL,2015-01-23,39.49,39.69,39.07,39.24,2984939
CTSH,2015-01-23,56.05,56.62,55.83,56.055,3501032
CTXS,2015-01-23,60.17,61,59.93,60.97,1810287
CVS,2015-01-23,100.44,101.34,100.01,100.62,4598784
CVX,2015-01-23,108.22,108.75,106.73,106.85,7984439
CXO,2015-01-23,105.98,110.78,105.31,106.72,1905841
C,2015-01-23,49.49,49.76,48.605,48.62,18984656
DAL,2015-01-23,50.35,51.06,50.06,50.56,8613617
DE,2015-01-23,88.99,89.01,88.02,88.35,1798196
DFS,2015-01-23,57.25,58.49,56.5,56.58,8161859
DGX,2015-01-23,71.69,71.95,70.74,70.89,1010147
DG,2015-01-23,70.1,70.82,69.48,69.5,7592410
DHI,2015-01-23,23.79,23.84,23.01,23.1,11388133
DHR,2015-01-23,84.5,84.54,84.08,84.14,3784081
DISCA,2015-01-23,29.25,30.146,29.25,29.84,3029665
DISCK,2015-01-23,28.92,29.07,28.64,28.98,3411996
DISH,2015-01-23,74.58,74.7499,73.24,73.65,1252924
DIS,2015-01-23,94.92,95.53,94.43,94.72,4664712
DLR,2015-01-23,73.51,73.88,73.1622,73.65,616051
DLTR,2015-01-23,70.49,72.59,70.34,72.07,6166724
DOV,2015-01-23,71.34,71.8099,69.69,69.76,2044311
DPS,2015-01-23,79.45,79.49,78.42,78.51,1089304
DRE,2015-01-23,22.27,22.27,21.95,22.12,2426731
DRI,2015-01-23,60.99,61.44,60.88,61.22,868355
DTE,2015-01-23,90.98,91.66,90.77,91.24,444203
DUK,2015-01-23,88.95,89.23,88.61,88.72,1817309
DVA,2015-01-23,76.12,76.26,75.59,75.85,751278
DVN,2015-01-23,60.95,61.62,60.14,60.16,3998287
D,2015-01-23,78.96,79.54,78.42,79.09,1508732
EA,2015-01-23,49.43,50.41,49.33,49.79,5258595
EBAY,2015-01-23,56.99,57.28,56.315,56.76,13389664
ECL,2015-01-23,106.45,107.19,105.77,105.88,1753778
ED,2015-01-23,70.3,70.67,70.12,70.37,1412241
EFX,2015-01-23,85.4,85.89,85.24,85.24,332859
EIX,2015-01-23,68.4,68.69,68.1,68.39,1224729
EL,2015-01-23,75.05,75.05,73.15,73.7,3109271
EMN,2015-01-23,71.47,71.61,69.1,69.14,2870314
EMR,2015-01-23,59.51,59.6399,58.05,58.12,9666024
EOG,2015-01-23,90.07,92.52,89.7,90.79,4433693
EQIX,2015-01-23,229.88,231.32,228.15,230.6,916796
EQR,2015-01-23,79.58,80.095,78.99,79.8,2127956
EQT,2015-01-23,75.83,76.5,75,75.06,707155
ESRX,2015-01-23,85.21,85.42,84.42,84.8,2449656
ESS,2015-01-23,229.3,229.678,226.83,227.86,429607
ES,2015-01-23,55.71,56.16,55.46,55.84,1176700
ETFC,2015-01-23,23.9,24.97,23.78,24.555,12273267
ETN,2015-01-23,67.73,67.73,66.72,67.01,2360690
ETR,2015-01-23,89.67,89.88,89.22,89.6,1255198
EW,2015-01-23,65.31,65.44,64.75,64.815,1539920
EXC,2015-01-23,37.37,37.65,37.32,37.37,3209018
EXPD,2015-01-23,44.29,44.59,44,44.29,914722
EXPE,2015-01-23,84.33,88.65,84.14,87.44,3680895
EXR,2015-01-23,67.21,67.45,66.38,66.5,764637
FAST,2015-01-23,46.5,46.79,46.21,46.29,1455164
FBHS,2015-01-23,44.77,45.19,44.4,44.85,441156
FB,2015-01-23,77.65,78.19,77.04,77.83,16746503
FCX,2015-01-23,19.76,19.86,19.19,19.24,23160563
FDX,2015-01-23,177.56,180.74,175.55,176.01,3344296
FE,2015-01-23,40.99,41.535,40.85,41.23,1832158
FFIV,2015-01-23,113.15,115.3,112.5,114.85,2107075
FISV,2015-01-23,73.79,74.36,73.29,74.06,678544
FIS,2015-01-23,63.86,64.42,63.6435,64.01,773642
FITB,2015-01-23,17.84,18.16,17.67,17.67,11882917
FLIR,2015-01-23,30.87,30.96,30.65,30.86,485175
FLR,2015-01-23,54.68,55.3,54.25,54.31,2602306
FLS,2015-01-23,55.96,56.13,54.79,55.42,1731949
FL,2015-01-23,53.56,54,52.995,53.45,1886510
FMC,2015-01-23,59.44,59.44,57.85,57.92,608123
FOXA,2015-01-23,33.95,34.8,33.95,34.29,9570728
FOX,2015-01-23,33.57,33.68,32.89,33.24,2086453
FRT,2015-01-23,146.29,146.7,144.73,145.07,182831
FTI,2015-01-23,39.12,39.32,38,38.1,4810323
F,2015-01-23,15.02,15.08,14.89,14.91,21620561
GD,2015-01-23,141.16,142.41,140.33,141.32,896415
GE,2015-01-23,24.43,24.885,24.29,24.48,63738712
GGP,2015-01-23,31.25,31.295,30.97,31.05,2180941
GILD,2015-01-23,104.4,106.11,103.8,105.54,9593491
GIS,2015-01-23,54.68,54.72,54.24,54.56,3000473
GLW,2015-01-23,23.69,23.93,23.63,23.85,6603106
GM,2015-01-23,33.9,34.18,33.71,33.75,13990222
GOOGL,2015-01-23,538.03,545.41,535.7508,541.95,2298290
GOOG,2015-01-23,535.59,542.17,533,539.95,2275485
GPC,2015-01-23,98.72,98.91,97.88,98.4,996929
GPN,2015-01-23,44.07,44.4,43.845,44.14,1227832
GPS,2015-01-23,42.12,42.49,42.091,42.2,2238324
GRMN,2015-01-23,53.06,53.25,52.75,53.01,655031
GS,2015-01-23,181.43,182.98,180.42,180.49,3123779
GT,2015-01-23,25.89,25.99,25.41,25.435,2299188
GWW,2015-01-23,243.5,247.69,243.5,245.99,792749
HAL,2015-01-23,41.06,42.05,40.61,40.99,17692898
HAS,2015-01-23,53.57,55.18,52.7,54.94,2561209
HBAN,2015-01-23,10.14,10.2,9.97,10.04,10773865
HBI,2015-01-23,28.1225,28.7525,28.07,28.6125,3643572
HCA,2015-01-23,70.45,70.51,68.56,68.64,2596993
HCN,2015-01-23,83.14,83.5,82.72,83.23,2160789
HCP,2015-01-23,48.21,48.44,47.88,48.15,3548133
HD,2015-01-23,106.21,106.48,105.31,105.37,4075976
HES,2015-01-23,71.28,71.99,70.6,70.83,2647019
HIG,2015-01-23,40.62,40.77,40.111,40.14,2097456
HII,2015-01-23,119.4,119.83,117.87,119.61,258995
HOG,2015-01-23,66.12,66.28,64.99,65,2068191
HOLX,2015-01-23,29.54,29.59,29.3,29.345,2077842
HON,2015-01-23,101,103.92,100.5,102.5,5882370
HP,2015-01-23,64.12,65,62.66,62.96,2560613
HRB,2015-01-23,33.98,34.42,33.96,34.23,2258305
HRL,2015-01-23,26.84,27.04,26.605,26.675,1333274
HRS,2015-01-23,69.26,69.985,68.99,69.7,773852
HSIC,2015-01-23,71.23,71.945,71.085,71.665,867044
HST,2015-01-23,24.11,24.19,23.87,24.13,7158068
HSY,2015-01-23,108.73,109.32,108.15,108.62,1557322
HUM,2015-01-23,153.94,155.3,151.37,151.47,661941
IBM,2015-01-23,155.03,157.6,154.89,155.87,4834847
ICE,2015-01-23,43.008,43.574,42.776,43.342,4481495
IDXX,2015-01-23,82.75,84.255,82.2375,83.53,786336
IFF,2015-01-23,110.82,110.89,108.06,109.05,891018
ILMN,2015-01-23,194.29,199.46,194.1,197.16,1633503
INCY,2015-01-23,77.29,80,76.84,79.9,1253872
INFO,2015-01-23,25.56,26.1,25.51,25.87,184097
INTC,2015-01-23,36.96,37.03,36.38,36.445,27427055
INTU,2015-01-23,89.39,90.11,88.9,89.42,2138613
IPG,2015-01-23,20.87,20.94,20.495,20.59,2478303
IP,2015-01-23,54.95,55.08,54.02,54.07,1836827
IQV,2015-01-23,60.53,61.71,60.53,60.97,645450
IRM,2015-01-23,40.36,41.12,40.25,40.75,1240321
IR,2015-01-23,64.5,65.601,64.35,64.66,3152733
ISRG,2015-01-23,170.7798,175.6065,169.3398,172.5232,1518819
ITW,2015-01-23,94.63,94.74,93.55,93.56,1793842
IT,2015-01-23,85.91,86.25,85.32,85.6,146499
IVZ,2015-01-23,37.27,37.33,36.96,37.03,4714498
JBHT,2015-01-23,82.94,83.9,82.82,83.02,856163
JCI,2015-01-23,44.4712,44.5864,44.2471,44.3874,1725432
JEC,2015-01-23,39.44,40.03,39.2,39.79,1266475
JNJ,2015-01-23,102.94,102.97,101.9397,102.2,10125960
JNPR,2015-01-23,22.04,22.38,21.97,22.01,2143250
JPM,2015-01-23,57.72,57.87,56.66,56.68,15458254
JWN,2015-01-23,77.5,77.78,77,77.08,988693
KEY,2015-01-23,13.28,13.45,13.17,13.27,13642221
KIM,2015-01-23,28.03,28.1,27.83,27.98,2035533
KLAC,2015-01-23,66.58,67.5,65.12,65.24,5466770
KMB,2015-01-23,113.5,114.99,111.16,111.65,5317782
KMI,2015-01-23,42.5,42.54,41.97,42.27,11256384
KMX,2015-01-23,64.38,65.845,64.27,64.87,1621444
KORS,2015-01-23,69.86,70.01,68.78,69.33,3095010
KO,2015-01-23,43.6,43.75,43.18,43.31,12357723
KR,2015-01-23,33.885,34.255,33.88,33.98,3901134
KSS,2015-01-23,60.18,60.73,59.85,60.18,2235509
KSU,2015-01-23,110,111.18,107.53,107.79,4285843
K,2015-01-23,69.44,69.46,68.62,68.68,2106388
LB,2015-01-23,84.1,85.23,83.98,84.85,1338841
LEG,2015-01-23,44.44,44.625,44.01,44.46,860548
LEN,2015-01-23,43.0294,43.5196,42.7206,42.8725,4123262
LH,2015-01-23,119.06,119.08,117.15,117.29,990363
LKQ,2015-01-23,26.79,27.04,26.67,26.98,1045601
LLL,2015-01-23,128.28,128.58,127.35,127.74,623291
LLY,2015-01-23,72.46,72.86,72.05,72.13,2903225
LMT,2015-01-23,197.99,198.88,196.95,197.44,1313920
LNC,2015-01-23,52.52,52.77,52.11,52.17,2512294
LNT,2015-01-23,35.135,35.4,34.95,35.1,773192
LOW,2015-01-23,69.52,70.14,69.13,69.71,4865336
LRCX,2015-01-23,79.6,80.6,78.74,80.42,2102453
LUK,2015-01-23,23.08,23.28,22.8,23.04,1375772
LUV,2015-01-23,45.45,46,44.6,45.78,11929771
LYB,2015-01-23,80.94,81.73,80.36,80.8,4169213
L,2015-01-23,39.82,39.89,39.37,39.44,954949
MAA,2015-01-23,82.11,82.415,81.71,82.11,330456
MAC,2015-01-23,90.61,90.63,88.66,88.94,695889
MAR,2015-01-23,78.66,78.85,77.93,78.51,1630979
MAS,2015-01-23,24.62,24.71,24.38,24.65,3392749
MAT,2015-01-23,28.13,28.2,27.66,28.04,4806096
MA,2015-01-23,84.28,84.83,83.8,84.39,5012243
MCD,2015-01-23,90.92,91.64,89.43,89.56,11495980
MCHP,2015-01-23,46.65,46.65,46.03,46.52,1137636
MCK,2015-01-23,218.86,219.68,217.47,217.67,615126
MCO,2015-01-23,93.8,94.39,93.4,93.78,1036359
MDLZ,2015-01-23,37.61,37.61,36.92,36.94,7501916
MDT,2015-01-23,75.85,77.39,75.47,76.95,23255346
MET,2015-01-23,50.1,50.39,48.73,48.77,9746230
MGM,2015-01-23,19.88,20.1,19.63,20,8307016
MHK,2015-01-23,168.15,168.88,166.32,167.09,368466
MKC,2015-01-23,74.99,75.03,74.08,74.18,704860
MLM,2015-01-23,110.64,111.25,108.88,109.83,375008
MMC,2015-01-23,57.26,57.26,56.6,56.65,1611406
MMM,2015-01-23,165.75,165.98,163.91,164.02,2249181
MNST,2015-01-23,40.0733,40.2866,39.6766,39.77,2609130
MON,2015-01-23,119.51,119.975,118.39,118.45,1757743
MOS,2015-01-23,48.66,48.66,47.94,47.94,3043706
MO,2015-01-23,54.68,54.71,54.18,54.19,6589198
MPC,2015-01-23,42.085,44.2499,41.785,43.58,9277904
MRK,2015-01-23,62.46,63,62.41,62.49,6229120
MRO,2015-01-23,26.77,27.235,26.51,26.52,6296591
MSFT,2015-01-23,47.36,47.39,46.8,47.18,26211594
MSI,2015-01-23,65.4,66.09,65.4,65.48,771781
MS,2015-01-23,35.34,35.84,35.13,35.15,10969251
MTB,2015-01-23,116.59,117.22,115.19,115.22,442218
MTD,2015-01-23,304.56,305.38,302.39,303.05,118304
MU,2015-01-23,30.89,31.13,30.46,30.95,21161818
MYL,2015-01-23,54.36,55,53.845,54.21,3124194
M,2015-01-23,66.36,66.52,65.3,65.83,3691748
NAVI,2015-01-23,19.57,20.09,19.34,19.47,2134458
NBL,2015-01-23,46.29,46.99,46.04,46.27,2820480
NCLH,2015-01-23,45.81,46.23,45.35,45.7,1039369
NDAQ,2015-01-23,46.46,46.7752,46.2,46.56,823892
NEE,2015-01-23,109.88,110.22,109.34,109.48,1685169
NEM,2015-01-23,24.14,24.43,23.67,24.15,12056762
NFLX,2015-01-23,60.9885,62.7428,60.8814,62.4935,26784352
NFX,2015-01-23,28.76,29.57,28.27,28.49,5077583
NI,2015-01-23,44.47,44.64,44.21,44.22,1690175
NKE,2015-01-23,48.07,48.375,47.825,48.08,6781006
NLSN,2015-01-23,44.89,45.25,44.7,44.86,2113579
NOC,2015-01-23,156.4,157.3,155.652,156.19,995810
NOV,2015-01-23,58.78,59.16,57.07,57.15,6213039
NRG,2015-01-23,25.15,25.3,25,25.04,3082983
NSC,2015-01-23,106.13,106.13,104.75,104.78,1925481
NTAP,2015-01-23,39.7,39.74,39.23,39.48,1990737
NTRS,2015-01-23,67.66,68.29,66.82,66.88,1863303
NUE,2015-01-23,45.21,45.22,43.79,43.8,2614017
NVDA,2015-01-23,20.67,20.745,20.5,20.71,3010389
NWL,2015-01-23,37.77,37.9,37.19,37.41,3037443
NWSA,2015-01-23,15.19,15.33,15.08,15.18,2011060
NWS,2015-01-23,14.66,14.84,14.6,14.66,720041
OKE,2015-01-23,44.39,44.855,43.76,44.06,2130598
OMC,2015-01-23,75.52,75.675,74.28,74.36,1130167
ORCL,2015-01-23,43.98,44.54,43.92,44.19,14150264
ORLY,2015-01-23,189.27,190.93,188.37,190.08,497517
OXY,2015-01-23,78.7,79.88,78.16,78.85,4870102
O,2015-01-23,53.15,53.8883,53.12,53.54,2373220
PAYX,2015-01-23,47.97,48.48,47.79,48.375,2061125
PBCT,2015-01-23,14.72,14.747,14.53,14.57,2582749
PCAR,2015-01-23,64.72,65.05,64.33,64.55,1896419
PCG,2015-01-23,58.44,59.1001,58.34,58.87,2742422
PCLN,2015-01-23,1047.95,1047.95,1033.28,1037.99,702164
PDCO,2015-01-23,51.23,51.49,50.85,51.19,599533
PEG,2015-01-23,43.94,44.3738,43.82,44,2161833
PEP,2015-01-23,98.36,98.99,98.1,98.53,4857695
PFE,2015-01-23,32.87,32.9,32.43,32.45,25975881
PFG,2015-01-23,49.25,49.46,48.74,48.76,971392
PGR,2015-01-23,26.73,26.77,26.48,26.49,1641282
PG,2015-01-23,91.17,91.19,89.95,90.08,6745741
PHM,2015-01-23,20.99,21.08,20.58,20.69,5026909
PH,2015-01-23,122.65,123.43,121.85,121.97,1286693
PKG,2015-01-23,82.49,82.63,79.97,80.06,912659
PKI,2015-01-23,43.87,44.57,43.66,44.29,868881
PLD,2015-01-23,45.13,45.525,45.02,45.31,4720781
PM,2015-01-23,84.61,84.75,82.7,82.82,6649347
PNC,2015-01-23,86.78,87.23,86.25,86.28,2841319
PNR,2015-01-23,65.96,66.21,63.83,64.25,2254901
PNW,2015-01-23,72.51,72.9,72.16,72.26,677382
PPG,2015-01-23,115.5,115.5,113.885,113.905,952886
PPL,2015-01-23,35.82,35.99,35.7,35.77,2914345
PRGO,2015-01-23,156.46,158.67,156.15,157,637782
PRU,2015-01-23,81.92,82.06,80.65,80.69,2403175
PSA,2015-01-23,204.08,206.1608,202.17,202.75,536572
PSX,2015-01-23,67.47,69.185,66.9728,68.52,4667599
PVH,2015-01-23,113.8,114.165,111.91,112.01,798590
PWR,2015-01-23,27.04,27.685,26.93,27.35,2205180
PXD,2015-01-23,152.38,156.06,151.9301,152.86,1789571
PX,2015-01-23,127.43,127.54,126.29,126.34,1070614
QCOM,2015-01-23,72.01,72.35,71.43,72.175,8142053
QRVO,2015-01-23,70.72,74.34,70.57,73.37,1677595
RCL,2015-01-23,85.4,85.48,84.33,84.51,1348354
REGN,2015-01-23,421.06,422.91,414.59,420.21,388320
REG,2015-01-23,69.61,69.79,68.56,68.66,625547
RE,2015-01-23,172.84,174.44,172.0501,172.74,180573
RF,2015-01-23,9.16,9.26,8.995,9.01,22071976
RHI,2015-01-23,58.98,59.59,58.745,59.42,649650
RHT,2015-01-23,66,66.72,65.82,66.06,1265332
RJF,2015-01-23,54.41,54.44,52.55,52.61,945363
RL,2015-01-23,170.48,171.53,168.66,168.77,956239
RMD,2015-01-23,63.99,67.5,63.65,65.24,5308473
ROK,2015-01-23,108.25,108.85,106.73,106.86,1079161
ROP,2015-01-23,149.92,151.26,149.51,149.7,622364
ROST,2015-01-23,47.25,47.585,47.005,47.3325,2115722
RRC,2015-01-23,49.19,50.37,48.58,48.64,1900793
RSG,2015-01-23,40.74,41.08,40.56,41.01,1144067
RTN,2015-01-23,107.38,107.92,106.75,106.8,1215754
SBAC,2015-01-23,116.91,119.79,116.42,118.38,958517
SBUX,2015-01-23,43.25,44.35,43.22,44.11,38107194
SCG,2015-01-23,63.62,63.98,63.3,63.74,537227
SCHW,2015-01-23,27.66,27.72,27.17,27.19,5152385
SEE,2015-01-23,43.08,43.11,39.88,40.04,5659230
SHW,2015-01-23,277.07,277.12,273.3,274.01,484208
SIG,2015-01-23,124.71,125.66,123.74,124.84,624972
SJM,2015-01-23,106.85,107.19,106.09,106.49,402133
SLB,2015-01-23,81.93,83.2,81.6,82,8032758
SLG,2015-01-23,127.86,128.934,127.4227,128.51,530684
SNA,2015-01-23,134.93,135.37,134.19,134.34,219998
SNI,2015-01-23,72.86,73.5,72.215,72.69,739130
SNPS,2015-01-23,43.2,43.855,42.9,43.52,471805
SO,2015-01-23,52.13,52.47,52,52.23,4192516
SPGI,2015-01-23,91.3,92.63,91.22,91.82,1011209
SPG,2015-01-23,204.62,204.91,202.52,203.11,1245092
SRCL,2015-01-23,134.76,135.45,134,135.1,212693
SRE,2015-01-23,114.96,115.9,114.494,115.08,553323
STI,2015-01-23,39.83,40.15,39.435,39.45,4406773
STT,2015-01-23,75.3,75.3,72.18,72.4,4844267
STX,2015-01-23,64.15,64.42,63.47,63.98,2594249
STZ,2015-01-23,111,111.21,110.14,110.61,861006
SWKS,2015-01-23,78.41,82.78,78.26,80.86,7677459
SWK,2015-01-23,93.71,94.02,93.15,93.39,1120434
SYF,2015-01-23,30,32,29,30.97,3174311
SYK,2015-01-23,93.24,93.71,92.6,92.7,961450
SYMC,2015-01-23,26.7,27.32,26.56,26.645,5154633
SYY,2015-01-23,40.74,41.24,40.57,40.98,3496988
TAP,2015-01-23,78.1,78.51,77.73,78.09,1003215
TDG,2015-01-23,206.26,209.04,206.25,208.4,670280
TEL,2015-01-23,62.89,63.05,62.34,62.89,1966921
TGT,2015-01-23,75.89,75.93,74.65,75.29,3959342
TIF,2015-01-23,91.14,91.4,90.43,91.08,1141855
TJX,2015-01-23,67.61,67.95,67.21,67.63,2145928
TMK,2015-01-23,52.25,52.36,51.74,51.76,494191
TMO,2015-01-23,126.77,127.07,124.76,124.87,1993834
TPR,2015-01-23,38.3,38.36,37.5,37.62,4382339
TRIP,2015-01-23,70.7,71.53,69.67,69.77,2147164
TROW,2015-01-23,83.24,83.69,82.09,82.17,1289968
TRV,2015-01-23,107.99,108.14,106.93,107,1885308
TSCO,2015-01-23,79.8,80.42,79.52,79.715,778479
TSN,2015-01-23,41,41.52,40.9,41.27,3612259
TSS,2015-01-23,34.62,34.975,34.5,34.86,561202
TWX,2015-01-23,81.39,81.65,79.92,79.97,4802463
TXN,2015-01-23,54.96,55.29,54.54,55.06,4856477
TXT,2015-01-23,43.39,43.39,42.36,42.37,2337525
T,2015-01-23,33.8,33.8,33.34,33.37,25450018
UAA,2015-01-23,34.7,35.075,34.5,34.91,4372802
UAL,2015-01-23,72.26,73.22,71.51,73.1,3811225
UDR,2015-01-23,33.66,33.8,33.54,33.66,1629805
UHS,2015-01-23,110.18,110.93,106.4,106.51,1157556
ULTA,2015-01-23,133.14,137.33,132.5,135.34,1233407
UNH,2015-01-23,113.64,114.32,112,112,5255967
UNM,2015-01-23,32.44,32.56,32.08,32.12,1339488
UNP,2015-01-23,121,122.19,119.34,120.09,5124092
UPS,2015-01-23,103.7,104.98,102.7,102.93,19275359
URI,2015-01-23,87.69,89.5,86.85,88.43,6580071
USB,2015-01-23,43.41,43.785,43.31,43.32,8158951
UTX,2015-01-23,120.37,120.95,119.93,119.98,4298407
VAR,2015-01-23,88.03,88.03,87.14,87.23,930068
VFC,2015-01-23,72.2,72.24,71.06,71.13,3446533
VIAB,2015-01-23,68.3,68.74,67.695,67.8,2173152
VLO,2015-01-23,48.08,50.9,47.74,50.16,11629549
VMC,2015-01-23,69.87,70.37,69.18,69.74,1110258
VNO,2015-01-23,114.85,114.92,113.96,114.3,580209
VRSK,2015-01-23,64.14,65.34,63.97,65.115,669174
VRSN,2015-01-23,56.04,57.91,56.03,56.81,944215
VRTX,2015-01-23,126.72,127.015,125.02,125.57,977026
VTR,2015-01-23,80.41,80.68,79.85,80.43,4701749
VZ,2015-01-23,47.85,47.93,46.98,47.15,24317775
V,2015-01-23,64.63,65.1625,64.545,64.5725,6166604
WAT,2015-01-23,115.91,116.48,114.44,114.45,562072
WBA,2015-01-23,75.95,75.95,75.2,75.59,3270018
WDC,2015-01-23,105.3,107.04,105.26,106.1,2250235
WEC,2015-01-23,56.77,57.25,56.595,56.95,1343815
WFC,2015-01-23,53.73,53.98,53.24,53.26,17779652
WHR,2015-01-23,200.22,201.97,199.31,200.92,380633
WMB,2015-01-23,43.25,43.98,42.72,43.35,6276311
WMT,2015-01-23,88.42,89.26,87.89,88.51,7565786
WM,2015-01-23,52.71,53.06,52.62,53,2400385
WU,2015-01-23,17.63,17.7,17.47,17.61,4714383
WYNN,2015-01-23,146.54,147.47,144.82,146.01,964737
WYN,2015-01-23,88.15,88.41,87.17,87.23,932612
WY,2015-01-23,36.53,36.56,36.04,36.04,2613447
XEC,2015-01-23,101.9,104.2,100.03,100.25,1549900
XEL,2015-01-23,37.65,37.89,37.43,37.76,2021921
XLNX,2015-01-23,38.9,39.41,38.79,39.28,4296233
XL,2015-01-23,35.79,35.82,35.42,35.43,1156866
XOM,2015-01-23,92.28,92.48,90.785,90.89,14706313
XRAY,2015-01-23,50.77,51.23,50.49,50.89,1008077
XRX,2015-01-23,56,56.6,55.12,55.2,1328752
XYL,2015-01-23,35.2,35.52,35.17,35.17,597385
YUM,2015-01-23,73.89,74.94,73.75,74.11,3260866
ZBH,2015-01-23,118.35,118.55,116.95,116.98,583174
ZION,2015-01-23,25.21,25.403,24.77,24.81,1589376
ZTS,2015-01-23,44.52,44.8,43.97,44.12,2885511
AAL,2015-01-26,55.89,56.2,54.73,55.45,13353937
AAPL,2015-01-26,113.74,114.3626,112.8,113.1,55614979
AAP,2015-01-26,155.75,159.25,155.75,159.23,615311
ABBV,2015-01-26,62.26,63.04,61.68,62.83,8181088
ABC,2015-01-26,94.85,95.87,94.3,95.85,2097471
ABT,2015-01-26,43.74,44.1968,43.42,44.15,4376220
ACN,2015-01-26,89.04,89.2,88.24,89.08,1997695
ADBE,2015-01-26,72.61,73.15,71.68,72.74,3593663
ADI,2015-01-26,54.65,54.93,54.02,54.66,1341127
ADM,2015-01-26,47.68,48.52,47.5,48.29,3147824
ADP,2015-01-26,86.25,86.8926,85.49,86.57,1527596
ADSK,2015-01-26,58.28,58.5101,57.43,58.23,855927
ADS,2015-01-26,297.36,301.18,295.46,300.65,432892
AEE,2015-01-26,46.11,46.29,45.72,46.21,1348248
AEP,2015-01-26,64.42,64.6,64.02,64.57,1803074
AES,2015-01-26,12.67,12.73,12.48,12.73,4682239
AET,2015-01-26,94.25,94.5799,93.32,94.24,1822065
AFL,2015-01-26,58.6,59.19,58.3516,59.02,1408305
AGN,2015-01-26,279,285.09,276.88,285.02,2520902
AIG,2015-01-26,51.32,51.57,51,51.21,12159102
AIV,2015-01-26,40.53,41,40.4,40.9,2079218
AIZ,2015-01-26,65.12,65.6,64.83,65.37,412732
AJG,2015-01-26,45.58,45.7,45.23,45.7,812257
AKAM,2015-01-26,61.11,61.41,60.5801,61.17,675534
ALB,2015-01-26,57.23,57.51,56.67,57.14,2054635
ALGN,2015-01-26,57.47,58.34,56.66,58.2,726076
ALK,2015-01-26,68.77,70.51,68.65,70.44,2396614
ALLE,2015-01-26,54.76,54.83,53.77,53.91,702647
ALL,2015-01-26,71.27,71.765,71.06,71.73,1663495
ALXN,2015-01-26,182.96,183.86,182.01,182.76,799983
AMAT,2015-01-26,24.11,24.3,23.81,24.24,7787734
AMD,2015-01-26,2.44,2.64,2.44,2.61,36571306
AME,2015-01-26,48.9,49.62,48.51,49.58,1282683
AMGN,2015-01-26,159.62,161.48,157.67,159.73,3149585
AMG,2015-01-26,205.6,210.699,205.375,210.25,324394
AMP,2015-01-26,129.37,131.07,128.7001,130.78,1077686
AMT,2015-01-26,100.22,101.88,99.43,101.76,3049478
AMZN,2015-01-26,311.82,313,307.5201,309.66,3169665
ANDV,2015-01-26,79.82,81.06,79,81,3219762
ANSS,2015-01-26,84.6,85.47,83.45,85.11,338838
ANTM,2015-01-26,140.6,140.6,138.01,138.7,2513623
AON,2015-01-26,94.24,94.6,93.74,94.17,755445
AOS,2015-01-26,27.835,28.0162,27.54,27.93,1215768
APA,2015-01-26,63.44,64.86,62.41,64.47,3501154
APC,2015-01-26,81.79,83.008,80.01,82.66,3304052
APD,2015-01-26,143.06,143.55,141.68,143.08,1218343
APH,2015-01-26,54.72,55.11,54.595,54.79,745621
ARE,2015-01-26,98.35,100.11,98.09,100.09,352898
ARNC,2015-01-26,47.13,48.33,46.68,48.24,4130818
ATVI,2015-01-26,20.65,20.87,20.5202,20.835,5989819
AVB,2015-01-26,178.64,180.33,178.1,180.27,529960
AVGO,2015-01-26,106.74,107.06,104.62,106.73,961050
AVY,2015-01-26,52.5,53,52.06,52.98,1045347
AWK,2015-01-26,56.5,56.89,55.88,56.86,722058
AXP,2015-01-26,83.78,84.3,83.12,83.3,6632753
AYI,2015-01-26,152.41,155,152.0101,154.09,318544
AZO,2015-01-26,602.85,612.61,600.52,612.14,247131
A,2015-01-26,38.79,39.17,38.47,39.15,1511214
BAC,2015-01-26,15.72,15.93,15.7,15.85,69969283
BAX,2015-01-26,71.42,71.56,70.71,70.88,4553022
BA,2015-01-26,135,135.25,133.53,134.07,3900544
BBT,2015-01-26,36.83,37.06,36.48,36.99,4113891
BBY,2015-01-26,35.01,35.885,34.85,35.83,4550749
BDX,2015-01-26,142.76,143.57,141.67,143.49,727180
BEN,2015-01-26,53.15,54.23,53.04,54.18,1567596
BF.B,2015-01-26,46.46,46.495,45.96,46.245,774270
BIIB,2015-01-26,357.63,362.84,355.45,362.44,1330585
BK,2015-01-26,36.64,37.49,36.43,37.42,8192374
BLK,2015-01-26,354,358.45,352.65,357.39,469958
BLL,2015-01-26,32.165,32.165,31.765,32.08,1471954
BMY,2015-01-26,61.83,62.65,61.67,62.46,4908414
BRK.B,2015-01-26,149.19,149.73,148.16,149.7,2461400
BSX,2015-01-26,14.65,14.98,14.58,14.96,8538884
BWA,2015-01-26,54.58,54.97,54.47,54.83,1128153
BXP,2015-01-26,142.3,144.27,141.995,144.23,536761
CAG,2015-01-26,36.72,36.96,36.54,36.94,2496273
CAH,2015-01-26,83.42,84.79,83.15,84.75,1515809
CAT,2015-01-26,85.36,86.26,84.9,86.03,8140516
CA,2015-01-26,31.01,31.1,30.53,30.85,2797220
CBG,2015-01-26,32.93,33.52,32.695,33.27,2046699
CBOE,2015-01-26,65.73,66.72,65,66.42,376611
CBS,2015-01-26,55.7,57.1,55.23,57.06,5830813
CB,2015-01-26,112.49,113.22,111.94,112.9,1181943
CCI,2015-01-26,86.94,88.22,86.28,88.05,4765248
CCL,2015-01-26,46.38,46.76,46.22,46.76,2734388
CDNS,2015-01-26,18.5,18.62,18.25,18.58,1961484
CELG,2015-01-26,123.55,124.6,122.54,124.12,3789927
CERN,2015-01-26,67.17,68.32,66.81,68.12,1247292
CFG,2015-01-26,23.75,24.31,23.53,24.09,1167764
CF,2015-01-26,60.178,60.95,59.924,60.764,1520765
CHD,2015-01-26,41.055,41.385,40.95,41.375,1644166
CHK,2015-01-26,19.62,20.26,19.56,20.14,9409782
CHRW,2015-01-26,73.83,74.68,73.52,74.64,708073
CHTR,2015-01-26,158.57,159.9,157.06,158.18,514708
CINF,2015-01-26,52.13,52.49,51.605,52.49,503893
CI,2015-01-26,109.74,109.75,108.54,109.41,1308637
CLX,2015-01-26,107.78,108.29,107.345,108.15,1273618
CL,2015-01-26,66.96,67.09,66.23,66.29,5433525
CMA,2015-01-26,41.81,42.54,41.63,42.48,1509863
CMCSA,2015-01-26,28.155,28.425,28.04,28.345,17307870
CME,2015-01-26,88.62,88.99,87.39,88.79,724886
CMG,2015-01-26,715.34,725.86,712.37,723.43,227992
CMI,2015-01-26,146.58,147.99,145.55,147.85,1265369
CMS,2015-01-26,37.5,37.54,37.26,37.46,1270493
CNC,2015-01-26,55.255,55.99,54.982,55.9,712198
CNP,2015-01-26,22.77,23.01,22.4,23,2689752
COF,2015-01-26,77.23,78.3,76.5,78.19,4297938
COG,2015-01-26,28.49,28.905,28.431,28.71,4528951
COL,2015-01-26,87.84,88,86.87,87.15,722481
COO,2015-01-26,161.28,162.4,158.72,162.21,359779
COP,2015-01-26,64.89,66,63.89,65.82,5861090
COST,2015-01-26,141.66,143.05,141.57,142.905,1483318
COTY,2015-01-26,18.97,19.53,18.95,19.35,1083736
CPB,2015-01-26,46.65,46.84,46.31,46.76,1027051
CRM,2015-01-26,58.53,59.98,58.4,59.78,4753214
CSCO,2015-01-26,28.22,28.23,27.7,27.97,18370085
CSX,2015-01-26,34.45,35,34.38,34.96,4828189
CTAS,2015-01-26,80.42,80.93,79.49,79.97,912203
CTL,2015-01-26,39.17,39.27,38.75,39,2556616
CTSH,2015-01-26,56.17,56.2456,55.67,56.1,4146111
CTXS,2015-01-26,60.95,61.24,59.59,60.96,1872321
CVS,2015-01-26,100.33,101.07,100.07,101.01,2858893
CVX,2015-01-26,107.22,109.35,106.32,108.88,7670519
CXO,2015-01-26,107.21,110.72,105.305,110.66,1570550
C,2015-01-26,48.48,49.03,48.41,48.89,13817464
DAL,2015-01-26,50.23,50.8253,49.95,50.15,9386182
DE,2015-01-26,88.31,88.81,87.88,88.43,2718990
DFS,2015-01-26,56.96,56.96,56.05,56.7,7049054
DGX,2015-01-26,71.1,71.83,70.275,71.55,1255094
DG,2015-01-26,68.6,69.2,68.12,68.84,5424056
DHI,2015-01-26,24.51,24.98,23.8,24.38,13984995
DHR,2015-01-26,83.86,84.135,83.22,83.66,3061308
DISCA,2015-01-26,29.98,30.36,29.88,30.06,2152424
DISCK,2015-01-26,29,29.39,28.95,29.14,1328814
DISH,2015-01-26,73.44,74.49,72.63,73.15,1374448
DIS,2015-01-26,94.45,95,93.93,94.97,5446906
DLR,2015-01-26,73.8,74.05,73.5,74.05,742334
DLTR,2015-01-26,72.11,72.34,69.52,70.36,8088115
DOV,2015-01-26,70.02,71.5324,69.98,70.96,2117577
DPS,2015-01-26,78.51,79.17,78.08,79.12,1265137
DRE,2015-01-26,22.13,22.44,22.01,22.42,3008171
DRI,2015-01-26,61.24,62.33,61.23,62.17,1410958
DTE,2015-01-26,91.02,91.02,89.98,90.93,711740
DUK,2015-01-26,88.63,88.7,87.82,88.55,1750115
DVA,2015-01-26,75.77,76.34,75.42,76.19,723906
DVN,2015-01-26,60.4,62.1601,60.02,61.72,3336860
D,2015-01-26,78.76,79.089,77.98,78.93,1618107
EA,2015-01-26,49.3,49.79,48.79,49.475,4312003
EBAY,2015-01-26,56.37,56.93,55.83,56.06,10291011
ECL,2015-01-26,106.01,107.06,105.42,107.02,1884962
ED,2015-01-26,70.36,70.43,69.65,70.41,1444905
EFX,2015-01-26,85.19,85.47,84.55,85.18,617039
EIX,2015-01-26,68.4,68.48,67.85,68.34,1570626
EL,2015-01-26,73.37,73.62,72.53,72.86,2360697
EMN,2015-01-26,69.33,70.17,68.76,69.77,1606291
EMR,2015-01-26,58.21,59.48,57.53,59.43,7435759
EOG,2015-01-26,91.23,92.39,90.15,92.33,3431089
EQIX,2015-01-26,233.6,233.6,226.97,229.41,385511
EQR,2015-01-26,79.67,80.28,79.27,80.1,1792807
EQT,2015-01-26,75,76.32,74.27,75.45,827786
ESRX,2015-01-26,85,85.24,84.1,84.75,3548789
ESS,2015-01-26,228.24,230.49,227.715,230.11,437181
ES,2015-01-26,55.68,55.82,55.17,55.8,889400
ETFC,2015-01-26,24.65,24.65,23.95,24.19,4126175
ETN,2015-01-26,66.72,67.12,66.0704,66.82,1950483
ETR,2015-01-26,89.49,89.72,88.4,88.83,1217345
EW,2015-01-26,64.75,65.19,64.41,65.07,1997760
EXC,2015-01-26,37.26,37.42,36.95,37.34,4241286
EXPD,2015-01-26,44.54,45.5,44.54,45.24,1586972
EXPE,2015-01-26,87.56,87.81,86.45,87.29,1526199
EXR,2015-01-26,66.04,66.74,65.72,66.73,1228912
FAST,2015-01-26,46.25,46.55,46.01,46.1,1279055
FBHS,2015-01-26,44.85,45.81,44.75,45.45,853898
FB,2015-01-26,77.98,78.47,77.29,77.495,19260820
FCX,2015-01-26,19.15,19.61,18.96,19.56,16288157
FDX,2015-01-26,175.94,177.94,175.17,176.66,1393780
FE,2015-01-26,41.12,41.44,40.91,41.35,1726253
FFIV,2015-01-26,114.55,114.87,111.85,114.3,1497592
FISV,2015-01-26,73.72,74.61,73.62,74.31,804849
FIS,2015-01-26,63.87,64.21,63.48,64.05,640354
FITB,2015-01-26,17.73,18.04,17.64,17.93,9073390
FLIR,2015-01-26,30.84,31.1,30.52,31.07,517953
FLR,2015-01-26,54.29,55.23,53.8,55.12,1448924
FLS,2015-01-26,55.51,56.18,55.43,55.78,1549396
FL,2015-01-26,53.33,54.12,53.01,53.99,1360378
FMC,2015-01-26,57.82,58.51,57.49,58.23,643201
FOXA,2015-01-26,34.4,34.57,33.93,34.54,7117293
FOX,2015-01-26,33.01,33.44,32.89,33.42,1246919
FRT,2015-01-26,144.7,147.89,143.6901,147.88,327201
FTI,2015-01-26,38.31,38.96,37.91,38.22,3655319
F,2015-01-26,14.98,15.15,14.965,15.08,25237196
GD,2015-01-26,141.13,141.13,139.51,140.06,1223728
GE,2015-01-26,24.72,24.74,24.4,24.59,39174854
GGP,2015-01-26,30.99,31.47,30.89,31.46,2490183
GILD,2015-01-26,104.874,107.77,104.874,107.11,10307537
GIS,2015-01-26,54.5,54.97,54.28,54.95,3717866
GLW,2015-01-26,23.75,24.12,23.54,23.91,8039633
GM,2015-01-26,33.71,34.04,33.6,33.7,10824806
GOOGL,2015-01-26,541.5,541.5,532.07,536.72,1546563
GOOG,2015-01-26,538.53,539,529.67,535.21,1539524
GPC,2015-01-26,98.57,99.03,97.88,98.65,870953
GPN,2015-01-26,44,44.435,43.49,44.43,1061558
GPS,2015-01-26,42.08,42.53,41.88,42.37,1938150
GRMN,2015-01-26,54.1,54.66,53.74,54.3,1193405
GS,2015-01-26,178.72,180.99,178.06,180.42,2736529
GT,2015-01-26,25.49,26,25.36,25.95,2744224
GWW,2015-01-26,236.42,241.88,233.5,234.81,1164108
HAL,2015-01-26,41.1,41.49,40.55,41.46,15739667
HAS,2015-01-26,53.76,55.69,53.27,54.85,2473139
HBAN,2015-01-26,10.06,10.19,10.03,10.17,7661519
HBI,2015-01-26,28.45,28.5087,27.9975,28.3625,3553644
HCA,2015-01-26,71.9,73.45,71.27,73,81149987
HCN,2015-01-26,83.02,83.23,81.93,83.08,2038217
HCP,2015-01-26,47.91,48.1504,47.56,48.09,2689031
HD,2015-01-26,105.36,106.5,105.06,106.36,4192274
HES,2015-01-26,70.78,71.84,69.97,71.65,2836848
HIG,2015-01-26,39.97,40.15,39.88,40.05,3097268
HII,2015-01-26,119.22,119.57,117.75,119.52,272410
HOG,2015-01-26,64.82,65.4,64.67,64.85,1988731
HOLX,2015-01-26,29.37,29.63,29.08,29.62,2444246
HON,2015-01-26,102.42,102.49,101.26,101.89,3299888
HP,2015-01-26,63.14,64.28,62.6401,64.24,1451426
HRB,2015-01-26,34.21,34.59,34.13,34.58,1650570
HRL,2015-01-26,26.71,26.75,26.46,26.63,1266504
HRS,2015-01-26,69.56,69.86,68.96,69.79,415707
HSIC,2015-01-26,71.37,71.82,70.4702,71.795,803568
HST,2015-01-26,24.11,24.17,23.89,24.14,5503880
HSY,2015-01-26,108.57,109.4,108.16,109.33,808507
HUM,2015-01-26,150.97,152.31,148.9,152,822873
IBM,2015-01-26,158.26,159.46,155.77,156.36,7888143
ICE,2015-01-26,43.04,43.576,42.81,43.55,2299980
IDXX,2015-01-26,83.815,84.14,82.31,83.05,939524
IFF,2015-01-26,108.77,108.88,107.59,108.37,470425
ILMN,2015-01-26,197.95,201.95,195.61,201.68,1316822
INCY,2015-01-26,79.14,83.84,79.01,82.95,1913505
INFO,2015-01-26,25.79,25.92,25.48,25.83,145157
INTC,2015-01-26,36.185,36.3,35.57,35.805,30906818
INTU,2015-01-26,89.46,89.62,88.645,89.36,2058623
IPG,2015-01-26,20.52,20.84,20.44,20.75,2179857
IP,2015-01-26,54.75,54.9,54.07,54.6,3284063
IQV,2015-01-26,60.79,62.22,60.554,61.96,733035
IRM,2015-01-26,40.65,41.0297,40.54,40.86,711597
IR,2015-01-26,64.67,65.37,63.96,65.33,1670785
ISRG,2015-01-26,172.4832,173.7365,170.5898,173.6698,659784
ITW,2015-01-26,93.55,93.98,92.89,93.73,2217082
IT,2015-01-26,85.45,85.905,84.79,85.64,278496
IVZ,2015-01-26,37.25,37.4721,36.83,37.4,2895112
JBHT,2015-01-26,83.19,83.81,82.25,82.74,833441
JCI,2015-01-26,44.2722,44.3979,43.9686,44.1885,2222565
JEC,2015-01-26,39.8,40.09,39.24,39.97,1369475
JNJ,2015-01-26,101.8,102.45,101.21,102.26,8962787
JNPR,2015-01-26,21.98,22.16,21.76,22.15,2148977
JPM,2015-01-26,56.41,56.99,56.2,56.77,12577658
JWN,2015-01-26,76.88,78.04,76.71,77.99,1229506
KEY,2015-01-26,13.29,13.5,13.21,13.48,10233868
KIM,2015-01-26,27.91,28.32,27.81,28.3,2419933
KLAC,2015-01-26,64.88,65.7,64.18,65.44,3084662
KMB,2015-01-26,111.16,111.19,109.38,109.85,4299611
KMI,2015-01-26,42.59,42.65,42.01,42.27,9304898
KMX,2015-01-26,64.75,65.42,64.24,64.77,1397435
KORS,2015-01-26,69.87,70.05,69.22,69.88,2419861
KO,2015-01-26,43.18,43.23,42.83,43,11151861
KR,2015-01-26,33.97,34.475,33.9551,34.46,6893848
KSS,2015-01-26,59.95,61.65,59.63,61.43,3165185
KSU,2015-01-26,108.02,112.44,107.92,110.47,2210024
K,2015-01-26,69.08,69.08,68.19,68.88,1431529
LB,2015-01-26,84.68,85.64,84.5,85.37,1236377
LEG,2015-01-26,44.29,45.03,44.23,44.72,1520150
LEN,2015-01-26,43.4314,44.2157,43.3431,44.0098,3483268
LH,2015-01-26,117,117.32,116.02,117.19,936443
LKQ,2015-01-26,27.04,27.29,26.87,27.28,1090623
LLL,2015-01-26,127.42,127.84,126.11,127.77,659202
LLY,2015-01-26,71.86,72.17,71.06,72.11,3466643
LMT,2015-01-26,196.25,196.92,193.03,195.68,1339423
LNC,2015-01-26,52.13,52.44,51.68,52.36,1220918
LNT,2015-01-26,35.005,35.085,34.625,35.085,970726
LOW,2015-01-26,69.69,70.5,69.42,70.44,5064043
LRCX,2015-01-26,80.59,81.26,79.69,81.18,1641190
LUK,2015-01-26,23.04,23.53,22.97,23.52,1077523
LUV,2015-01-26,45.33,46.41,45.21,46.4,8447601
LYB,2015-01-26,80.17,80.36,78.875,79.27,5172910
L,2015-01-26,39.37,39.65,39.26,39.54,1239214
MAA,2015-01-26,82.04,82.51,81.81,82.49,654295
MAC,2015-01-26,88.92,88.92,86.82,88.11,1437937
MAR,2015-01-26,78.65,79.45,78.49,79.415,1373830
MAS,2015-01-26,24.73,25.37,24.52,25.34,3810119
MAT,2015-01-26,25.07,28.13,24.88,26.64,24521511
MA,2015-01-26,84.3,84.7,82.87,83.6,5440379
MCD,2015-01-26,89.39,90.697,89.29,90.67,7753275
MCHP,2015-01-26,46.3,46.81,46.01,46.79,990318
MCK,2015-01-26,217.11,219.05,215.76,218.94,690558
MCO,2015-01-26,93.46,94.31,92.23,94.23,711698
MDLZ,2015-01-26,36.8,36.98,36.37,36.58,7362573
MDT,2015-01-26,76.87,76.93,74.98,75.59,34907425
MET,2015-01-26,48.91,48.9872,48.61,48.79,9107202
MGM,2015-01-26,20.13,20.9,20.09,20.89,10333459
MHK,2015-01-26,168.5,169.37,167.11,167.6,653592
MKC,2015-01-26,74.06,74.65,73.7,74.32,648097
MLM,2015-01-26,110.14,112.6,108.24,112.43,584640
MMC,2015-01-26,56.45,56.7,56.27,56.59,1584001
MMM,2015-01-26,163.62,164.28,161.8001,164.24,3556293
MNST,2015-01-26,39.87,40.0033,39.3433,39.9816,2468646
MON,2015-01-26,118.06,119.15,118.06,119.11,1799336
MOS,2015-01-26,47.82,48.44,47.79,48.34,4145279
MO,2015-01-26,54.21,54.46,53.85,54.44,6149617
MPC,2015-01-26,43.575,44.285,43.575,44.095,6269230
MRK,2015-01-26,62.58,62.98,62.12,62.82,6714565
MRO,2015-01-26,26.53,27.38,26.29,27.27,5068004
MSFT,2015-01-26,47,47.1339,46.2399,47.01,42525530
MSI,2015-01-26,65.32,65.94,65.13,65.71,816038
MS,2015-01-26,34.88,35.16,34.66,35.11,9899949
MTB,2015-01-26,115,116.91,114.25,116.9,602519
MTD,2015-01-26,301.62,303.98,298.89,303.5,118221
MU,2015-01-26,30.54,31.02,30.21,31.02,19175542
MYL,2015-01-26,54.02,57.04,54.02,56.8,6471755
M,2015-01-26,65.64,66.18,65.22,66.08,2419200
NAVI,2015-01-26,19.36,19.62,19.27,19.55,2113521
NBL,2015-01-26,46.42,47.57,45.68,47.52,3087762
NCLH,2015-01-26,45.67,46.15,45.38,46.05,1163874
NDAQ,2015-01-26,46.46,46.72,46.13,46.57,906477
NEE,2015-01-26,109.31,109.78,108.62,109.75,1382156
NEM,2015-01-26,23.82,24.63,23.35,24.49,11189193
NFLX,2015-01-26,62.5714,63.8985,61.9571,63.7942,21269045
NFX,2015-01-26,28.71,28.76,27.64,28.29,3507931
NI,2015-01-26,44.12,44.18,43.4499,43.87,1514132
NKE,2015-01-26,48,48.2325,47.775,48.175,4964092
NLSN,2015-01-26,44.71,44.81,44.46,44.7,1751903
NOC,2015-01-26,156.35,156.41,154.4,155.54,1089297
NOV,2015-01-26,56.66,57.78,56.65,57.74,6088605
NRG,2015-01-26,24.93,25.55,24.87,25.54,2051309
NSC,2015-01-26,102.24,107.28,101.46,106.11,2763922
NTAP,2015-01-26,39.16,39.19,38.41,38.9,2353216
NTRS,2015-01-26,66.84,67.62,66.38,67.61,947390
NUE,2015-01-26,43.78,44.7,43.56,44.33,2584531
NVDA,2015-01-26,20.62,20.72,20.49,20.615,3331008
NWL,2015-01-26,37.39,38.05,37.267,38.03,1594394
NWSA,2015-01-26,15.16,15.54,15.1,15.54,1898413
NWS,2015-01-26,14.89,14.99,14.56,14.98,413414
OKE,2015-01-26,44.21,45.2252,44.06,45.03,1252385
OMC,2015-01-26,74.48,74.848,73.71,74.59,748861
ORCL,2015-01-26,44.17,44.21,43.54,43.9,12059503
ORLY,2015-01-26,189.6,191.94,188.82,191.28,552660
OXY,2015-01-26,78.88,80.35,78.3,80.32,3871352
O,2015-01-26,53.76,54.83,53.68,54.72,3580542
PAYX,2015-01-26,48.31,48.4,47.71,48.175,1531784
PBCT,2015-01-26,14.51,14.67,14.37,14.6,3414707
PCAR,2015-01-26,64.3,65.23,64.2835,65.21,1542557
PCG,2015-01-26,59.1,59.43,58.52,59.4,2344258
PCLN,2015-01-26,1036.12,1043.82,1028.22,1041.86,508310
PDCO,2015-01-26,51.02,51.23,50.49,51.2,628292
PEG,2015-01-26,43.92,43.93,43.28,43.81,1977448
PEP,2015-01-26,98.19,98.95,97.67,98.69,4298681
PFE,2015-01-26,32.47,32.85,32.17,32.8,26836355
PFG,2015-01-26,48.54,49.37,48.36,49.33,852067
PGR,2015-01-26,26.47,26.89,26.35,26.87,2920957
PG,2015-01-26,89.95,89.95,88.74,89.58,9371693
PHM,2015-01-26,20.95,21.25,20.79,21.21,6081767
PH,2015-01-26,122.23,122.89,120.95,122.76,2211553
PKG,2015-01-26,81.91,82.62,80.62,81.56,1385674
PKI,2015-01-26,44.2,44.48,43.81,44.44,914815
PLD,2015-01-26,45.5,45.86,45.21,45.85,4010729
PM,2015-01-26,82.95,83.405,82.5,83.05,4658496
PNC,2015-01-26,86,86.85,85.737,86.78,1860919
PNR,2015-01-26,64.36,64.63,63.66,63.98,1310007
PNW,2015-01-26,72.23,72.23,71.54,72.21,527252
PPG,2015-01-26,113.55,114.075,112.605,113.91,1002516
PPL,2015-01-26,35.64,35.72,35.321,35.71,2630719
PRGO,2015-01-26,156.56,157.62,155.16,157.53,895114
PRU,2015-01-26,80.27,80.9668,79.9,80.75,3760270
PSA,2015-01-26,202.73,204.505,201.54,204.39,516031
PSX,2015-01-26,68.64,69.0436,67.61,68.4,4149653
PVH,2015-01-26,111.73,112.1,110.64,110.93,1745753
PWR,2015-01-26,27.33,27.69,27.07,27.56,2119892
PXD,2015-01-26,152.91,155.48,150.7501,155.03,1476402
PX,2015-01-26,123.55,125.57,123.55,124.52,1409166
QCOM,2015-01-26,72.17,72.9,71.715,72.61,9203712
QRVO,2015-01-26,72.4,74,72.3,73.15,1571826
RCL,2015-01-26,84.17,84.85,83.42,84.75,1877916
REGN,2015-01-26,419.91,427.45,417.01,423.77,453844
REG,2015-01-26,68.55,69.95,68.39,69.82,906582
RE,2015-01-26,172.3,175.025,170.32,174.82,286060
RF,2015-01-26,9,9.13,8.97,9.08,21049715
RHI,2015-01-26,59.3,59.3,58.67,59.2,468097
RHT,2015-01-26,66.05,66.51,65.35,66.27,831929
RJF,2015-01-26,52.58,53.98,52.34,53.92,649255
RL,2015-01-26,168.2,169.63,166.5335,169.29,1030718
RMD,2015-01-26,65.17,67.32,65.05,67.17,2723768
ROK,2015-01-26,106.62,107.32,105.49,107.25,1158525
ROP,2015-01-26,157.76,161.85,153.73,155.7,780390
ROST,2015-01-26,47.32,47.69,47.025,47.615,1808322
RRC,2015-01-26,48.9,49.67,48.305,49.52,2127986
RSG,2015-01-26,40.99,41.28,40.79,41.28,1078541
RTN,2015-01-26,106.94,107.13,105.66,106.5,1428352
SBAC,2015-01-26,118.45,119.42,117.81,119.14,893636
SBUX,2015-01-26,44.045,44.25,43.705,44.06,14098574
SCG,2015-01-26,63.45,63.65,62.88,63.62,831687
SCHW,2015-01-26,27.04,27.419,26.88,27.36,4435443
SEE,2015-01-26,40.14,40.22,39.16,39.42,4044039
SHW,2015-01-26,274.29,275.448,272.58,275.29,471684
SIG,2015-01-26,125.14,125.75,123.96,125.19,641886
SJM,2015-01-26,106.24,106.79,106.11,106.45,366977
SLB,2015-01-26,82.06,84.1,81.55,83.68,7060483
SLG,2015-01-26,128.54,130.56,128.0101,130.56,524629
SNA,2015-01-26,133.96,135.22,133.556,134.9,258558
SNI,2015-01-26,72.55,73.78,72.47,73.49,844639
SNPS,2015-01-26,43.54,44.04,43.24,44.02,754342
SO,2015-01-26,52.06,52.27,51.68,52.23,4232392
SPGI,2015-01-26,91.43,92.43,90.685,92.21,935659
SPG,2015-01-26,202.63,205.27,202.1601,205.16,970247
SRCL,2015-01-26,135.47,135.47,133.81,135.275,342989
SRE,2015-01-26,114.67,115.17,113.4,114.53,550485
STI,2015-01-26,39.3,39.905,39.17,39.82,3726338
STT,2015-01-26,71.49,73.32,70.91,73.28,5507981
STX,2015-01-26,58.92,60.24,56.519,59.06,15325550
STZ,2015-01-26,110.4,111.86,109.9001,111.72,921695
SWKS,2015-01-26,80.86,82.5,79.65,82.48,3533830
SWK,2015-01-26,93.49,93.81,92.96,93.48,1467672
SYF,2015-01-26,30.8,31.46,30.72,31.33,3123229
SYK,2015-01-26,92.42,92.68,91.78,92.55,1082771
SYMC,2015-01-26,26.62,26.66,26.227,26.585,2473963
SYY,2015-01-26,40.9,41.07,40.71,40.93,2546191
TAP,2015-01-26,77.63,78.64,77.48,78.18,1013124
TDG,2015-01-26,208,208.75,205.81,208.57,636515
TEL,2015-01-26,62.88,63.29,62.49,63.16,1437814
TGT,2015-01-26,75.33,75.48,74.78,75.25,3584792
TIF,2015-01-26,90.73,91.47,90.5,91.05,1183726
TJX,2015-01-26,67.35,68.2489,67.26,68.14,2712541
TMK,2015-01-26,51.72,51.93,51.44,51.83,711185
TMO,2015-01-26,124.56,125.77,123.2701,125.64,2032816
TPR,2015-01-26,37.5,37.5,36.8572,37.09,7114764
TRIP,2015-01-26,69.65,70.01,69.07,69.32,1799927
TROW,2015-01-26,85.22,85.22,81.31,82.92,1142796
TRV,2015-01-26,106.91,107.24,106.41,107.07,1806378
TSCO,2015-01-26,79.86,82.16,79.12,81.78,1146431
TSN,2015-01-26,41.27,41.55,40.8,41.31,3614598
TSS,2015-01-26,34.76,34.92,34.34,34.86,652283
TWX,2015-01-26,80.01,81.02,79.64,80.97,4066573
TXN,2015-01-26,54.7,55.3,54.359,55.05,6136967
TXT,2015-01-26,42.28,42.74,42.1,42.45,1655347
T,2015-01-26,33.32,33.34,33.05,33.18,28533460
UAA,2015-01-26,34.94,35.9435,34.92,35.805,5022500
UAL,2015-01-26,72.54,74.52,72.31,73.62,5595253
UDR,2015-01-26,33.65,34.105,33.54,34.05,3210310
UHS,2015-01-26,107.52,107.93,105.29,107.84,1108045
ULTA,2015-01-26,136.68,137.4853,134.77,136.08,844179
UNH,2015-01-26,112,112,110.76,111.61,4203420
UNM,2015-01-26,32.01,32.4,31.8,32.28,1197593
UNP,2015-01-26,120.51,121.87,119.65,121.33,3550765
UPS,2015-01-26,101.7,102.5,99.6,102.35,10903737
URI,2015-01-26,88.85,91.54,88.73,90.46,4462869
USB,2015-01-26,43.15,43.555,42.94,43.53,4607622
UTX,2015-01-26,119.83,119.92,118.28,118.75,5693891
VAR,2015-01-26,87.34,87.67,86.81,87.28,759704
VFC,2015-01-26,70.82,71.75,70.58,71.49,2455611
VIAB,2015-01-26,67.48,67.8,66.9801,67.48,2311828
VLO,2015-01-26,50.04,51.71,50.04,51.19,9803161
VMC,2015-01-26,69.83,70.57,69.05,70.52,826862
VNO,2015-01-26,114.16,114.76,113.62,114.75,651700
VRSK,2015-01-26,65,65.29,64.53,64.91,628870
VRSN,2015-01-26,55.68,56.58,54.13,55.81,2157969
VRTX,2015-01-26,125.86,126.825,124.44,125.12,1203838
VTR,2015-01-26,80.41,80.65,79.63,80.65,3254444
VZ,2015-01-26,46.98,47.1,46.49,46.96,15064420
V,2015-01-26,64.235,64.3225,63.45,64.1325,8552504
WAT,2015-01-26,114.11,116.22,113.445,116.11,721636
WBA,2015-01-26,75.76,76.1,75.38,75.84,2650373
WDC,2015-01-26,101.47,101.99,96.7,100.98,5792227
WEC,2015-01-26,56.74,57.04,56.3,57.02,1996400
WFC,2015-01-26,52.91,53.6,52.89,53.58,13429409
WHR,2015-01-26,200.59,203.76,199.81,203.07,451290
WMB,2015-01-26,43.5,43.925,43.2199,43.75,7027217
WMT,2015-01-26,88.31,89.16,88.12,88.63,4666660
WM,2015-01-26,52.95,53.35,52.66,53.21,1599892
WU,2015-01-26,17.62,17.74,17.43,17.72,3662648
WYNN,2015-01-26,146.84,156.71,146.84,155.83,2587136
WYN,2015-01-26,87.33,87.67,86.58,87.26,926298
WY,2015-01-26,36.04,36.12,35.76,36.12,2727652
XEC,2015-01-26,100.48,104.53,99.59,103,1433197
XEL,2015-01-26,37.63,37.67,37.33,37.66,1380609
XLNX,2015-01-26,38.37,39.26,38.37,38.99,4156423
XL,2015-01-26,35.44,35.66,35.29,35.64,1055505
XOM,2015-01-26,90.61,91.94,90.47,91.76,10672507
XRAY,2015-01-26,50.7,50.92,50.24,50.75,615046
XRX,2015-01-26,55.24,55.52,54.36,54.96,1256728
XYL,2015-01-26,35.12,35.25,34.83,35.19,691225
YUM,2015-01-26,73.79,74.51,73.76,74.24,2258595
ZBH,2015-01-26,116.89,117.09,116.03,117.07,1190326
ZION,2015-01-26,24.66,25.15,24.51,25.12,3854548
ZTS,2015-01-26,44.04,44.31,43.85,44.09,1926811
AAL,2015-01-27,53.99,54.52,52.54,52.695,19810717
AAPL,2015-01-27,112.42,112.48,109.03,109.14,95568749
AAP,2015-01-27,158.09,159.525,156.87,159.03,541099
ABBV,2015-01-27,62.33,63.5,62.2,63.1,6532303
ABC,2015-01-27,95.17,96.49,94.705,95.92,2734029
ABT,2015-01-27,43.88,44.015,43.43,43.68,4848014
ACN,2015-01-27,87.95,88.32,86,86.16,3689037
ADBE,2015-01-27,71.71,72.36,71.06,71.46,1798640
ADI,2015-01-27,53.92,54.11,53.105,53.37,1963314
ADM,2015-01-27,47.96,48.65,47.75,48.28,3217429
ADP,2015-01-27,85.71,86.44,84.78,85.63,1697276
ADSK,2015-01-27,57.56,57.762,55.54,56.15,1963334
ADS,2015-01-27,297.96,299.45,293.81,294.75,351165
AEE,2015-01-27,46.08,46.67,46.02,46.21,1221299
AEP,2015-01-27,64.41,64.816,64.2,64.25,2736103
AES,2015-01-27,12.64,12.79,12.55,12.73,3538460
AET,2015-01-27,93.61,94.3,93.16,93.7,1521414
AFL,2015-01-27,58.52,58.9,58.13,58.51,1835854
AGN,2015-01-27,281.74,283.5699,280.1,280.2,2649370
AIG,2015-01-27,50.74,50.93,50.24,50.47,8236414
AIV,2015-01-27,40.65,41.23,40.65,41.08,1559637
AIZ,2015-01-27,64.68,65.38,64.67,65.12,454718
AJG,2015-01-27,45.41,45.7299,45.14,45.32,580612
AKAM,2015-01-27,60.37,61.06,59.49,60.29,1118636
ALB,2015-01-27,56.19,56.86,56.08,56.37,1614868
ALGN,2015-01-27,57.56,58.88,57.08,58.75,662546
ALK,2015-01-27,69.37,70.78,68.94,69.7,1536765
ALLE,2015-01-27,53.2,54.04,53.07,53.8,476760
ALL,2015-01-27,71.04,71.79,70.92,71.44,1526166
ALXN,2015-01-27,179.7,182.78,178.791,180.36,783132
AMAT,2015-01-27,23.86,23.99,23.4,23.57,13425227
AMD,2015-01-27,2.58,2.84,2.56,2.7,51805831
AME,2015-01-27,49.02,49.35,48.505,49,1421781
AMGN,2015-01-27,158.53,160.74,158.278,158.89,2876264
AMG,2015-01-27,205,207.92,200.97,204.85,826552
AMP,2015-01-27,129.05,130.12,127.98,129.01,717523
AMT,2015-01-27,100.83,101.36,100.06,100.39,2019445
AMZN,2015-01-27,306.3,310.243,302.625,306.75,2920315
ANDV,2015-01-27,80.84,81.58,79.88,81.37,3012311
ANSS,2015-01-27,84.21,84.29,82.75,83.3,293448
ANTM,2015-01-27,138.12,138.97,137.09,137.78,2393683
AON,2015-01-27,93.59,94.17,92.82,93.34,866919
AOS,2015-01-27,27.95,30.085,27.83,29.865,3897586
APA,2015-01-27,64,65.32,63.41,64.59,3330122
APC,2015-01-27,82.24,84.14,81.4,82.65,4005205
APD,2015-01-27,141.56,143.17,140.49,141.85,1240451
APH,2015-01-27,54.09,54.71,53.85,54.32,1015125
ARE,2015-01-27,99.95,100.41,99.05,99.29,286138
ARNC,2015-01-27,47.16,48.15,47.16,47.76,5204452
ATVI,2015-01-27,20.7,20.73,20.25,20.47,5034745
AVB,2015-01-27,180.04,181.3199,178.93,179.46,625972
AVGO,2015-01-27,105.07,105.98,102.8201,104.79,1524274
AVY,2015-01-27,52.4,52.77,52.04,52.38,591464
AWK,2015-01-27,55.95,56.92,55.91,56.8,568427
AXP,2015-01-27,82.5,83.275,82.0801,82.4,6329531
AYI,2015-01-27,151.57,154.27,151.5101,153.29,332076
AZO,2015-01-27,608.44,612.86,605.13,608.59,272068
A,2015-01-27,38.7,39.25,38.58,38.75,1703508
BAC,2015-01-27,15.55,15.79,15.48,15.63,86184227
BAX,2015-01-27,70.61,71.07,70.04,70.66,2955910
BA,2015-01-27,132.4,132.99,130.74,132.48,5243868
BBT,2015-01-27,36.54,36.69,36.2336,36.29,3960723
BBY,2015-01-27,35.26,35.695,35.06,35.4,3781305
BDX,2015-01-27,142.29,143,141.04,142.22,780196
BEN,2015-01-27,53.47,53.73,53.04,53.27,1693950
BF.B,2015-01-27,45.845,45.9699,45.325,45.505,866730
BIIB,2015-01-27,358.28,364.76,357.13,357.89,1446335
BK,2015-01-27,36.84,37.205,36.62,36.74,5487601
BLK,2015-01-27,353.25,355,350.78,351.48,435935
BLL,2015-01-27,31.655,32.125,31.5413,31.925,1189934
BMY,2015-01-27,61.86,62.99,61,61.99,7767830
BRK.B,2015-01-27,148.25,148.8,147.55,147.65,3220300
BSX,2015-01-27,14.87,14.93,14.68,14.74,7902629
BWA,2015-01-27,54.16,55.2,53.92,54.88,1533326
BXP,2015-01-27,143.68,145.1,143.56,144.22,698046
CAG,2015-01-27,36.57,36.77,36.43,36.66,1959285
CAH,2015-01-27,83.94,85.13,83.57,84.7,1633093
CAT,2015-01-27,79.74,81.35,79.1,79.85,27489451
CA,2015-01-27,30.38,30.7,29.92,29.94,3969393
CBG,2015-01-27,32.99,33.44,32.98,33.23,2331794
CBOE,2015-01-27,65.82,66.85,65.65,65.7,313159
CBS,2015-01-27,56.21,57.32,55.983,57.08,5595188
CB,2015-01-27,112.4,112.47,111.29,111.3,1597360
CCI,2015-01-27,87.59,88.35,87.3,87.8,2777056
CCL,2015-01-27,46.59,46.76,45.865,46.12,3909634
CDNS,2015-01-27,18.38,18.55,18.18,18.35,1990306
CELG,2015-01-27,123.01,124.5699,122.04,122.36,3476422
CERN,2015-01-27,68.37,68.37,66.5,67.53,1467191
CFG,2015-01-27,23.86,24.64,23.7601,24.15,1308167
CF,2015-01-27,60.4,61.6634,60.298,61.242,2736975
CHD,2015-01-27,40.965,41.175,40.66,41.01,875418
CHK,2015-01-27,20.01,20.375,19.89,20.25,9854673
CHRW,2015-01-27,73.76,74.107,73.01,73.735,1124315
CHTR,2015-01-27,159.12,159.366,156.02,156.425,715735
CINF,2015-01-27,52.03,52.49,51.945,52.2,409907
CI,2015-01-27,108.75,109.435,108.19,108.83,820703
CLX,2015-01-27,107.4,108.28,106.59,108,882123
CL,2015-01-27,65.69,65.931,64.87,65.66,5951173
CMA,2015-01-27,41.76,42.49,41.38,42.32,2501496
CMCSA,2015-01-27,28.12,28.415,28.01,28.1775,19046698
CME,2015-01-27,88.3,88.838,87.26,87.37,761407
CMG,2015-01-27,718.38,724.83,716,721.33,275869
CMI,2015-01-27,143.33,143.755,140.03,142.27,3628117
CMS,2015-01-27,37.44,37.81,37.36,37.49,2246689
CNC,2015-01-27,55.69,55.9883,55.15,55.635,490800
CNP,2015-01-27,22.87,23.31,22.8,23.14,3045695
COF,2015-01-27,77.28,77.58,76.7,76.77,3205619
COG,2015-01-27,28.56,28.98,28.335,28.48,5440821
COL,2015-01-27,85.96,87.08,85.47,86.28,856666
COO,2015-01-27,160.48,163.22,159.72,162.58,659866
COP,2015-01-27,65.29,66.15,65.055,65.54,5939916
COST,2015-01-27,142.75,142.7999,140.87,140.99,1786867
COTY,2015-01-27,19.14,19.31,19.05,19.1,1120591
CPB,2015-01-27,46.37,46.75,46.32,46.55,1294624
CRM,2015-01-27,58.9,58.9,57.24,57.79,4150674
CSCO,2015-01-27,27.52,27.59,26.66,26.9,46110493
CSX,2015-01-27,34.58,34.74,34.13,34.32,5919111
CTAS,2015-01-27,79.56,80.46,79.48,79.875,854478
CTL,2015-01-27,38.75,39.1,38.72,38.79,3018176
CTSH,2015-01-27,55.7,55.91,54.85,55.26,3269356
CTXS,2015-01-27,60,60.78,58.95,60.11,1641473
CVS,2015-01-27,100.06,101.31,99.81,100.82,3916854
CVX,2015-01-27,108.11,108.812,107.63,108.26,6388680
CXO,2015-01-27,110.19,113.865,109.46,112.57,2234475
C,2015-01-27,48.04,48.65,47.77,48.31,16401197
DAL,2015-01-27,49.29,49.8999,48.91,49.18,9786613
DE,2015-01-27,85.35,86.62,85.35,86.04,3300672
DFS,2015-01-27,56.04,56.64,55.66,55.74,5257940
DGX,2015-01-27,70.74,71.5,70.37,71.32,1285709
DG,2015-01-27,68.04,68.36,67.61,67.65,4546191
DHI,2015-01-27,23.9,24.35,23.74,24.16,8099575
DHR,2015-01-27,84.46,85.29,83.62,84.64,3593105
DISCA,2015-01-27,29.59,30.2,29.55,30.05,2156689
DISCK,2015-01-27,28.75,29.4,28.72,29.35,4142251
DISH,2015-01-27,72.38,73.66,71.78,73.11,827176
DIS,2015-01-27,93.94,94.74,93.361,93.97,5390006
DLR,2015-01-27,73.73,74.28,73.73,74.02,722173
DLTR,2015-01-27,70.12,71.58,69.75,71.31,5788825
DOV,2015-01-27,69.56,71.53,68.31,70.65,2939635
DPS,2015-01-27,78.37,79.51,78.15,79.2,1497219
DRE,2015-01-27,22.36,22.61,22.27,22.58,2732884
DRI,2015-01-27,61.68,62.23,61.3,61.41,1069473
DTE,2015-01-27,90.71,91.7,90.592,91.3,544489
DUK,2015-01-27,88.46,89.26,88.35,88.72,1906951
DVA,2015-01-27,75.71,76.56,75.62,76.04,822386
DVN,2015-01-27,61.23,62.57,60.63,62.1,2737509
D,2015-01-27,78.73,79.4,78.26,78.98,1523575
EA,2015-01-27,48.8,49.1699,48.22,48.41,5997997
EBAY,2015-01-27,55.52,55.76,54.67,54.69,9527389
ECL,2015-01-27,105.64,107.44,105.54,106.48,1462733
ED,2015-01-27,70.38,71.16,70.27,70.88,1746528
EFX,2015-01-27,84.48,85.94,84.23,85.43,628230
EIX,2015-01-27,68.25,68.84,68.14,68.37,1582213
EL,2015-01-27,71.88,72,70.78,71.75,3381183
EMN,2015-01-27,68.92,70.9,68.8,70.32,1328346
EMR,2015-01-27,57.37,58.33,57.115,57.3,9315295
EOG,2015-01-27,91.94,94.41,91.12,93,5282954
EQIX,2015-01-27,226.06,229.404,221.59,221.9,486596
EQR,2015-01-27,79.9,80.63,79.8,80.24,1373438
EQT,2015-01-27,75.23,76.4,74.34,75.13,931772
ESRX,2015-01-27,84.3,84.73,83.29,83.67,2878775
ESS,2015-01-27,228.97,231.99,228.5,229.29,408652
ES,2015-01-27,55.51,56.11,55.5,55.81,1052100
ETFC,2015-01-27,23.78,24.18,23.53,23.86,3403070
ETN,2015-01-27,65.4,65.81,64.69,65.02,3771724
ETR,2015-01-27,88.89,89.2725,88.34,88.44,1145713
EW,2015-01-27,64.585,65.225,64.145,64.69,1091424
EXC,2015-01-27,37.25,37.7,37.24,37.41,3790877
EXPD,2015-01-27,44.78,45.1,44.06,44.76,1121230
EXPE,2015-01-27,87.06,87.5,85.78,86.68,913972
EXR,2015-01-27,66.37,67,66.27,66.86,644055
FAST,2015-01-27,45.47,45.47,44.68,45.4,1679603
FBHS,2015-01-27,44.85,45.435,44.52,45.34,683635
FB,2015-01-27,76.71,76.88,75.63,75.78,20109977
FCX,2015-01-27,18.2,18.86,18.01,18.38,33844730
FDX,2015-01-27,175.54,175.59,173.61,173.88,1387968
FE,2015-01-27,41.19,41.59,41.11,41.13,1750275
FFIV,2015-01-27,112.7,114.63,112.05,113.19,1201324
FISV,2015-01-27,73.22,73.894,72.7,73.24,770459
FIS,2015-01-27,63.28,63.43,62.47,63.14,1048144
FITB,2015-01-27,17.66,17.87,17.58,17.665,7305508
FLIR,2015-01-27,30.71,31.34,30.599,31.31,960210
FLR,2015-01-27,53.5,54.51,53.01,54.16,1873672
FLS,2015-01-27,54.82,55.04,54.1,54.55,2128975
FL,2015-01-27,53.37,54.48,53.235,54.08,1286462
FMC,2015-01-27,57.39,58.77,57.3,58.39,706689
FOXA,2015-01-27,34.21,34.53,34.04,34.16,7675076
FOX,2015-01-27,33.08,33.33,32.88,32.985,1735813
FRT,2015-01-27,147.4,148.46,146.53,147.24,257975
FTI,2015-01-27,37.84,38.66,37.425,38.16,4171570
F,2015-01-27,14.96,14.99,14.72,14.85,34609134
GD,2015-01-27,138.33,138.75,137.05,137.2,1590220
GE,2015-01-27,24.39,24.46,24.2,24.38,38398141
GGP,2015-01-27,31.31,31.54,31.18,31.34,2169726
GILD,2015-01-27,105.94,107.02,104.86,105.03,10341071
GIS,2015-01-27,54.36,55.465,54.27,55.11,4819593
GLW,2015-01-27,23.71,24.98,23.7,24.73,16548015
GM,2015-01-27,33.4,33.69,33.15,33.42,14793333
GOOGL,2015-01-27,531.4,532.78,520.8612,521.19,1957440
GOOG,2015-01-27,529.97,530.7,518.19,518.63,1898844
GPC,2015-01-27,97.63,98.19,96.96,97.52,784217
GPN,2015-01-27,43.795,44.31,43.625,44,1560242
GPS,2015-01-27,42.02,42.72,41.87,42.6,2225526
GRMN,2015-01-27,53.72,53.72,52.48,52.86,1368364
GS,2015-01-27,177.24,178.64,176.3,176.49,3335640
GT,2015-01-27,25.63,25.7,25.21,25.28,2695385
GWW,2015-01-27,230.56,233.35,229.04,231.68,672776
HAL,2015-01-27,41.19,41.82,40.94,41.5,14271645
HAS,2015-01-27,54.3,55.02,53.69,54.65,1517004
HBAN,2015-01-27,10.04,10.135,9.9601,10.03,11043864
HBI,2015-01-27,28.035,28.3025,27.8525,28.1175,3263228
HCA,2015-01-27,72.56,72.9,71.84,72.42,6572095
HCN,2015-01-27,82.92,83.67,82.72,83.02,1579552
HCP,2015-01-27,47.92,48.25,47.855,47.96,2004714
HD,2015-01-27,104.78,105.8137,104.4,105.16,4606480
HES,2015-01-27,71.54,72.48,70.2,71.61,2511749
HIG,2015-01-27,39.53,40.18,39.42,39.93,2719601
HII,2015-01-27,117.65,119.69,117.65,119.05,309833
HOG,2015-01-27,64.04,64.07,61.82,62.49,4182396
HOLX,2015-01-27,29.4,29.65,29.2,29.61,1722086
HON,2015-01-27,100.83,101.795,99.97,100.9,2516231
HP,2015-01-27,63.81,64.72,63.04,63.81,2355461
HRB,2015-01-27,34.27,34.745,34.23,34.61,1941204
HRL,2015-01-27,26.425,26.58,26.31,26.47,1099724
HRS,2015-01-27,69.13,69.75,68.83,69.38,638889
HSIC,2015-01-27,71.06,71.5825,70.34,71.37,975468
HST,2015-01-27,23.96,24.14,23.91,23.98,5641001
HSY,2015-01-27,106.91,109.78,106.91,109.18,1071445
HUM,2015-01-27,151.05,152.05,150.0501,150.75,634147
IBM,2015-01-27,154.94,155.09,152.59,153.67,5659568
ICE,2015-01-27,43.052,43.406,42.498,42.54,3763395
IDXX,2015-01-27,82.205,83.04,81.77,82.44,879432
IFF,2015-01-27,107.32,107.52,106.3,106.92,521597
ILMN,2015-01-27,198.9,206,197.02,203.25,1660663
INCY,2015-01-27,81.99,83.77,81.52,83.07,1051601
INFO,2015-01-27,25.61,26.461,25.61,26.41,471312
INTC,2015-01-27,34.4,34.72,33.55,34.185,58456203
INTU,2015-01-27,88.19,89.5,87.5,88.45,1520463
IPG,2015-01-27,20.42,20.68,20.25,20.36,3407934
IP,2015-01-27,53.57,54.28,52.86,53.78,3201301
IQV,2015-01-27,61.35,62.1249,60.8601,61.9,410206
IRM,2015-01-27,40.58,40.81,40.25,40.36,994667
IR,2015-01-27,64.45,65.11,63.78,64.76,1697744
ISRG,2015-01-27,171.0032,172.3865,168.6732,169.7365,1161162
ITW,2015-01-27,93.37,94.16,92.12,93.46,2701966
IT,2015-01-27,84.72,85.565,83.7276,84.43,261256
IVZ,2015-01-27,36.87,37.4,36.74,37.13,3463269
JBHT,2015-01-27,81.75,82.34,81.1,81.67,777620
JCI,2015-01-27,43.6649,43.822,43.1623,43.5602,3218148
JEC,2015-01-27,39.28,39.66,38.63,39.12,1318508
JNJ,2015-01-27,101.83,102.7671,100.93,102.09,10160531
JNPR,2015-01-27,21.83,22.03,21.73,21.83,5045205
JPM,2015-01-27,56.05,56.61,55.755,56.2,15220526
JWN,2015-01-27,77.35,79.26,77.051,78.72,1549935
KEY,2015-01-27,13.25,13.46,13.23,13.31,9657851
KIM,2015-01-27,28.18,28.385,28.15,28.33,2079741
KLAC,2015-01-27,63.86,64.18,63.01,63.34,2535142
KMB,2015-01-27,109.15,111.27,108.32,110.71,3567135
KMI,2015-01-27,42.17,42.5,42.15,42.43,9409799
KMX,2015-01-27,63.9,64.51,63.39,63.7,1404976
KORS,2015-01-27,69.3,71,68.76,70.78,3197769
KO,2015-01-27,42.54,42.64,42.15,42.39,15274036
KR,2015-01-27,34.21,34.7825,34.1775,34.67,6889590
KSS,2015-01-27,61.17,61.55,60.6,61.08,1944939
KSU,2015-01-27,108.71,110.09,108.3,109.28,1011673
K,2015-01-27,68.29,68.855,68.06,68.43,1346459
LB,2015-01-27,84.72,86.11,84.51,85.53,1137381
LEG,2015-01-27,44.29,44.88,44.11,44.69,1154566
LEN,2015-01-27,43.2255,44.1765,42.9902,44.0588,5110133
LH,2015-01-27,116.05,116.63,115.56,116.29,1253273
LKQ,2015-01-27,26.82,27.178,26.7,26.84,819380
LLL,2015-01-27,125.95,127.31,125.55,125.71,467323
LLY,2015-01-27,71.76,72.14,71.45,71.73,3661642
LMT,2015-01-27,193,193.485,190.32,190.55,1943283
LNC,2015-01-27,51.43,51.96,51.18,51.69,2338410
LNT,2015-01-27,34.945,35.24,34.86,35.01,1163208
LOW,2015-01-27,69.64,70.01,69.271,69.85,5846646
LRCX,2015-01-27,80.1,80.9425,79.74,80.15,1457317
LUK,2015-01-27,23.24,23.84,23.2,23.65,1873708
LUV,2015-01-27,45.6,46.41,44.87,45.88,7746981
LYB,2015-01-27,78.05,79.8,76.99,78.67,5096536
L,2015-01-27,39.25,39.655,39.2,39.43,1130234
MAA,2015-01-27,82.47,82.81,82.17,82.48,225863
MAC,2015-01-27,87.9,88.18,87.34,87.66,1271352
MAR,2015-01-27,78.69,79.33,78.17,78.61,1274421
MAS,2015-01-27,25.02,25.265,24.91,25.15,3338646
MAT,2015-01-27,26.46,26.85,26.21,26.51,11553948
MA,2015-01-27,82.61,82.81,80.96,81.77,5486658
MCD,2015-01-27,89.96,90.31,89.56,89.57,6640833
MCHP,2015-01-27,46.26,46.508,45.64,45.79,1716600
MCK,2015-01-27,217.65,219.07,215.7,217.71,749934
MCO,2015-01-27,93.14,94.32,92.7,93.56,961591
MDLZ,2015-01-27,36.19,36.298,35.98,36.08,8421845
MDT,2015-01-27,75.02,75.61,74.62,75.26,9927213
MET,2015-01-27,48.13,48.52,47.78,48.13,10521571
MGM,2015-01-27,20.85,21.02,20.505,20.86,9021685
MHK,2015-01-27,165.6,167.26,165.01,165.63,632756
MKC,2015-01-27,73.6,73.86,72.802,72.92,1477765
MLM,2015-01-27,110.95,112.225,109.16,111.57,505525
MMC,2015-01-27,56.07,56.45,55.75,55.95,1523228
MMM,2015-01-27,162.31,165.14,160.94,163.63,4190749
MNST,2015-01-27,39.6666,39.9,39.23,39.6033,2539821
MON,2015-01-27,118.27,119.46,118.06,118.62,2096527
MOS,2015-01-27,47.95,49.06,47.93,48.61,2958779
MO,2015-01-27,54.03,54.77,54,54.56,5640535
MPC,2015-01-27,43.745,44.465,43.685,44.34,4695876
MRK,2015-01-27,62.88,63.02,62.13,62.56,7965061
MRO,2015-01-27,26.8,27.07,26.41,26.97,6458451
MSFT,2015-01-27,42.95,43.2,42.105,42.66,169163953
MSI,2015-01-27,65.01,65.38,64.49,64.94,974596
MS,2015-01-27,34.65,35.025,34.35,34.66,9021515
MTB,2015-01-27,115.54,116.9,115.13,116.15,828553
MTD,2015-01-27,299.99,301.81,296.365,298.5,132533
MU,2015-01-27,30.43,30.45,29.3899,29.65,27587854
MYL,2015-01-27,56.63,56.98,55.66,56.295,3883101
M,2015-01-27,65.3,65.82,65.06,65.51,2771665
NAVI,2015-01-27,19.43,19.88,19.41,19.8,3047923
NBL,2015-01-27,47.26,48.11,46.62,47.58,3009298
NCLH,2015-01-27,45.22,45.94,45.06,45.6,499328
NDAQ,2015-01-27,46.16,46.54,45.89,46.08,738488
NEE,2015-01-27,109.87,111.507,108.63,111.22,2131892
NEM,2015-01-27,24.67,25.25,24.5299,25.14,10774534
NFLX,2015-01-27,63.0871,65.3399,63.0499,64.8814,24612553
NFX,2015-01-27,28.12,29.12,28.01,28.77,2695662
NI,2015-01-27,43.68,44.31,43.68,43.95,1814909
NKE,2015-01-27,47.65,47.725,47.06,47.25,6696864
NLSN,2015-01-27,44.26,44.66,44.07,44.17,1555694
NOC,2015-01-27,153.8,154.87,152.5,152.94,1444865
NOV,2015-01-27,57.34,57.85,56.73,57.7,4818774
NRG,2015-01-27,25.45,25.6,25.23,25.34,2478712
NSC,2015-01-27,104.88,105.06,103.39,104.19,2110407
NTAP,2015-01-27,38.31,38.77,37.95,38.07,2203653
NTRS,2015-01-27,66.96,67.44,66.24,66.305,1286237
NUE,2015-01-27,44.09,45.34,43.06,44.82,4369578
NVDA,2015-01-27,20.3,20.32,19.59,19.63,8948721
NWL,2015-01-27,37.59,37.67,36.75,37.38,2397352
NWSA,2015-01-27,15.66,15.67,15.34,15.45,2683220
NWS,2015-01-27,14.8,15.05,14.745,14.91,1151160
OKE,2015-01-27,44.84,45.44,44.32,44.69,1662199
OMC,2015-01-27,73.98,74.5,73.33,73.78,1118405
ORCL,2015-01-27,43.01,43.87,42.58,43.4,14984938
ORLY,2015-01-27,189.69,191.8,189.5237,190.97,497139
OXY,2015-01-27,79.92,80.49,79.02,79.41,4468033
O,2015-01-27,54.57,55.12,54.37,55.05,2853014
PAYX,2015-01-27,47.78,47.99,47.26,47.665,1740525
PBCT,2015-01-27,14.49,14.53,14.35,14.375,3259772
PCAR,2015-01-27,64.18,64.49,63.51,64.12,1297361
PCG,2015-01-27,59.27,59.765,59.15,59.41,3414878
PCLN,2015-01-27,1029.73,1029.97,1003.18,1013.86,942977
PDCO,2015-01-27,50.5,51.27,50.47,51.06,549209
PEG,2015-01-27,43.6,44.03,43.303,43.77,1773366
PEP,2015-01-27,97.65,98.05,95.248,96.72,7365306
PFE,2015-01-27,32.34,33.35,32.3,32.6,40542996
PFG,2015-01-27,48.6,49.21,48.35,48.8,1182764
PGR,2015-01-27,26.63,26.92,26.53,26.69,2349940
PG,2015-01-27,87.1,87.21,86.02,86.49,14417363
PHM,2015-01-27,20.94,21.15,20.77,20.96,6191456
PH,2015-01-27,122.48,123.59,119.16,121.35,3174101
PKG,2015-01-27,74.01,77.05,73.03,76.33,5057700
PKI,2015-01-27,43.89,44.36,43.69,43.94,1187277
PLD,2015-01-27,46.06,47.56,46.02,47.13,7773442
PM,2015-01-27,82.53,82.72,81.38,81.6,8541891
PNC,2015-01-27,85.76,86.28,85.19,85.5,2218579
PNR,2015-01-27,63.04,63.71,62.04,62.7,1675675
PNW,2015-01-27,71.53,72.5799,71.53,72.09,1136647
PPG,2015-01-27,113,114.0125,112.13,112.98,1246454
PPL,2015-01-27,35.56,35.86,35.5,35.7,3168440
PRGO,2015-01-27,157.11,157.59,155.7802,156.01,474792
PRU,2015-01-27,79.45,80.06,79.16,79.47,2504638
PSA,2015-01-27,203.64,206.14,203.08,204.67,443017
PSX,2015-01-27,67.7,69.78,67.52,69.6,4407871
PVH,2015-01-27,109.85,113.37,109,112.68,1867774
PWR,2015-01-27,26.98,27.54,26.64,27.33,2145901
PXD,2015-01-27,153.83,156.61,152.36,155.12,1444560
PX,2015-01-27,122.9,124.63,122.5,123.2,1831887
QCOM,2015-01-27,71.9,72.495,70.945,71.77,11398770
QRVO,2015-01-27,73,73.88,71.5,73.75,1246687
RCL,2015-01-27,84.27,85.49,83.54,84.71,1628164
REGN,2015-01-27,417.23,422.07,413.65,415.74,705057
REG,2015-01-27,69.4,69.92,69.22,69.87,583099
RE,2015-01-27,173.18,175.84,172.48,174.75,219624
RF,2015-01-27,8.97,9.08,8.88,8.97,19222261
RHI,2015-01-27,58.42,59.2,58.17,58.65,720434
RHT,2015-01-27,65.26,65.9105,64.3,65.08,1181942
RJF,2015-01-27,53.01,53.96,52.63,53.57,618594
RL,2015-01-27,168.48,168.65,164.49,167.5,1303739
RMD,2015-01-27,66.74,66.87,65.14,65.2,2426235
ROK,2015-01-27,107.73,108.26,104.69,107.24,3431301
ROP,2015-01-27,153.89,157.81,153.23,157.18,721753
ROST,2015-01-27,46.385,47.3625,46,47.165,2931212
RRC,2015-01-27,49.37,50.29,48.31,49.27,1767823
RSG,2015-01-27,40.99,41.63,40.99,41.41,1331524
RTN,2015-01-27,105.44,105.8625,104.46,104.78,1248836
SBAC,2015-01-27,117.84,121.3,117.6423,119.99,975607
SBUX,2015-01-27,43.89,44.605,43.725,44.17,10995808
SCG,2015-01-27,63.47,64.5,63.47,64.41,978131
SCHW,2015-01-27,26.89,27.055,26.495,26.81,5730411
SEE,2015-01-27,38.79,39.92,38.42,39.52,4572453
SHW,2015-01-27,275,275.3799,272,274.18,627702
SIG,2015-01-27,124.03,125.97,123.65,125.33,448608
SJM,2015-01-27,106,106.35,105.17,105.77,362302
SLB,2015-01-27,82.72,85,82.72,84.55,7332821
SLG,2015-01-27,129.78,130.75,129.57,130.31,461071
SNA,2015-01-27,133.52,134.18,132.25,133.15,262910
SNI,2015-01-27,72.72,73.5,72.44,73.02,657238
SNPS,2015-01-27,43.35,43.88,43.19,43.69,627101
SO,2015-01-27,52.11,52.71,52.11,52.42,3566788
SPGI,2015-01-27,91.07,92.17,90.5,91.39,1091067
SPG,2015-01-27,204.38,205.68,203.69,204.68,992654
SRCL,2015-01-27,134.19,135.38,133.87,134.44,331817
SRE,2015-01-27,114.04,115.1,113.89,114.54,620334
STI,2015-01-27,39.23,39.59,39.04,39.19,4042178
STT,2015-01-27,72.03,72.92,71.75,72.54,3500630
STX,2015-01-27,59,59,56.5,57.065,8078021
STZ,2015-01-27,110.67,111.76,110.18,111.29,707032
SWKS,2015-01-27,81.24,82.5,81.11,81.52,3332553
SWK,2015-01-27,92.32,92.54,91.08,91.3,1338176
SYF,2015-01-27,31.19,31.4999,30.89,31.32,1401782
SYK,2015-01-27,91.73,92.98,91.34,92.33,1510792
SYMC,2015-01-27,26.14,26.34,25.68,25.94,4133397
SYY,2015-01-27,40.57,40.88,40.3,40.7,2969789
TAP,2015-01-27,77.27,77.85,76.44,77.55,1263685
TDG,2015-01-27,202.26,206.5,200,203.65,1032688
TEL,2015-01-27,64.68,65.45,63.54,64.63,3368195
TGT,2015-01-27,75,75.34,74.39,74.76,3228161
TIF,2015-01-27,90.2,90.85,89.95,90.29,1184119
TJX,2015-01-27,67.64,68.67,67.41,68.25,2995250
TMK,2015-01-27,50.93,51.63,50.93,51.32,480284
TMO,2015-01-27,124.16,125.85,124.12,124.88,1894282
TPR,2015-01-27,36.73,36.974,36.28,36.77,4185811
TRIP,2015-01-27,68.46,70.57,67.74,69.1,1674538
TROW,2015-01-27,82.03,82.61,81.1403,81.97,1343823
TRV,2015-01-27,106.67,106.73,105.71,106.05,1681857
TSCO,2015-01-27,80.96,81.485,80.0201,80.56,920253
TSN,2015-01-27,41.07,41.2,40.51,41.06,3786184
TSS,2015-01-27,34.44,34.61,34.01,34.22,832588
TWX,2015-01-27,80.12,81.47,79.84,80.64,3046092
TXN,2015-01-27,54.53,55.46,54.21,54.83,8532688
TXT,2015-01-27,41.71,41.83,41.22,41.37,4287416
T,2015-01-27,33.09,33.12,32.81,32.81,30806122
UAA,2015-01-27,35.105,36.35,35.015,35.98,5357874
UAL,2015-01-27,72.21,73.5108,71.61,71.8,4391943
UDR,2015-01-27,33.93,34.39,33.93,34.38,2001273
UHS,2015-01-27,106.98,108.02,106.6,106.84,607030
ULTA,2015-01-27,135.81,136.8299,134.15,135.84,437572
UNH,2015-01-27,110.95,111.25,109.92,110.01,4718269
UNM,2015-01-27,31.82,31.94,31.57,31.84,1682735
UNP,2015-01-27,119.16,121.62,118.76,120.86,3841791
UPS,2015-01-27,100.56,101.94,100.56,100.85,4766337
URI,2015-01-27,87.9,89.78,87,88.72,3230592
USB,2015-01-27,42.94,43.34,42.81,42.98,5395527
UTX,2015-01-27,116.5,120.36,115.01,119.16,7328147
VAR,2015-01-27,86.75,87.43,85.72,87.07,987073
VFC,2015-01-27,70.76,71.33,70.05,71.06,2695648
VIAB,2015-01-27,66.57,67.52,66.1,67.14,2718168
VLO,2015-01-27,50.8,51.6,50.5,51.23,6593372
VMC,2015-01-27,69.41,70.43,68.935,70.23,1172939
VNO,2015-01-27,114.14,114.9,113.79,114.27,630588
VRSK,2015-01-27,64.24,64.91,64.01,64.295,483409
VRSN,2015-01-27,55.06,55.61,54.19,54.85,1148744
VRTX,2015-01-27,123.91,126.54,123.51,123.67,1103818
VTR,2015-01-27,80.31,80.96,80.13,80.76,2983484
VZ,2015-01-27,46.66,46.85,46.33,46.35,17008932
V,2015-01-27,63.4475,63.4475,62.145,62.7475,11027748
WAT,2015-01-27,116.51,122.8,116.51,119.35,1231409
WBA,2015-01-27,75.11,75.82,74.79,74.93,2795703
WDC,2015-01-27,99.09,100.1,97.23,97.63,3305014
WEC,2015-01-27,56.87,57.49,56.8,57.09,1209067
WFC,2015-01-27,52.93,53.34,52.57,52.97,14351619
WHR,2015-01-27,200.49,203.24,199.8,201.87,471168
WMB,2015-01-27,43.54,44.44,43.52,43.96,7887017
WMT,2015-01-27,88.28,88.46,87.26,87.53,6020450
WM,2015-01-27,52.96,53.35,52.89,53.14,2293123
WU,2015-01-27,17.53,17.53,17.29,17.37,3791935
WYNN,2015-01-27,155.8,157.75,153.1,155.04,1739645
WYN,2015-01-27,86.3,87.22,85.76,86.55,595263
WY,2015-01-27,35.88,36.11,35.82,35.91,2257572
XEC,2015-01-27,102.37,105.41,101.43,104.11,1070645
XEL,2015-01-27,37.61,37.94,37.5,37.73,1584284
XLNX,2015-01-27,38.57,39.565,38.57,39.445,4732437
XL,2015-01-27,35.46,35.8,35.35,35.67,1736232
XOM,2015-01-27,91.24,91.6,90.6,90.95,12301462
XRAY,2015-01-27,50.25,50.72,49.93,50.49,483514
XRX,2015-01-27,53.92,54.8,53.64,54.28,1703385
XYL,2015-01-27,34.6,34.91,34.42,34.74,661443
YUM,2015-01-27,73.35,73.997,73.2252,73.43,3554321
ZBH,2015-01-27,116.16,117.35,115.29,116.23,797176
ZION,2015-01-27,24.26,25.09,23.78,24.71,4524176
ZTS,2015-01-27,43.6,43.8988,43.21,43.3,3008263
AAL,2015-01-28,52.79,53.699,50.3,50.62,17064794
AAPL,2015-01-28,117.625,118.12,115.31,115.31,146477063
AAP,2015-01-28,159.49,161.13,158.52,159.3,1149815
ABBV,2015-01-28,63.44,63.56,61.69,61.85,6910126
ABC,2015-01-28,98.8,100.2,95.26,96.37,5425090
ABT,2015-01-28,43.94,44.2,43.355,43.41,7640975
ACN,2015-01-28,86.93,87.12,84.33,84.36,3469070
ADBE,2015-01-28,71.54,71.84,70.07,70.25,2281065
ADI,2015-01-28,53.87,54.32,52.83,52.925,1687796
ADM,2015-01-28,48.3,48.6,47.42,47.49,3277861
ADP,2015-01-28,85.86,86.3,84.46,84.53,2136996
ADSK,2015-01-28,56.34,56.694,54.49,54.59,2177203
ADS,2015-01-28,297.65,297.68,289.88,290.1,304007
AEE,2015-01-28,46.18,46.73,45.485,45.6,1400130
AEP,2015-01-28,64.28,65.38,63.245,63.38,3645712
AES,2015-01-28,12.74,12.82,12.3,12.32,5554403
AET,2015-01-28,94.48,94.71,92.561,92.69,2094887
AFL,2015-01-28,58.81,58.97,57.34,57.36,2388973
AGN,2015-01-28,282.32,282.5,272.75,273.88,2207052
AIG,2015-01-28,50.84,50.84,49.18,49.21,11498787
AIV,2015-01-28,41.3,41.55,40.9,40.9,1396820
AIZ,2015-01-28,65.58,65.68,63.79,63.83,544016
AJG,2015-01-28,45.55,45.786,44.85,44.93,1206738
AKAM,2015-01-28,60.88,60.88,58.98,58.99,1132798
ALB,2015-01-28,56.92,57.76,54.7,55.37,3878327
ALGN,2015-01-28,59.42,60.17,58.46,58.57,1218670
ALK,2015-01-28,70.5,70.55,68.4201,68.7,1220732
ALLE,2015-01-28,54.3,55.16,53.91,54.35,695085
ALL,2015-01-28,71.65,72.535,70.3,70.32,2539168
ALXN,2015-01-28,181.42,183.02,177.38,177.78,1570026
AMAT,2015-01-28,23.78,24.2,23.35,23.375,10842963
AMD,2015-01-28,2.71,2.75,2.6,2.63,24786168
AME,2015-01-28,49.47,50.2,48.64,48.75,2427121
AMGN,2015-01-28,158.32,160.91,154.51,154.64,4927113
AMG,2015-01-28,207.44,211.44,205.38,205.61,659868
AMP,2015-01-28,129.99,129.99,126.285,126.39,1444186
AMT,2015-01-28,100.7,101.4799,98.82,98.88,2129839
AMZN,2015-01-28,309.81,311.51,303.8,303.91,3063774
ANDV,2015-01-28,80.33,83.12,80.1,81.85,3900468
ANSS,2015-01-28,84.05,84.5,81.46,81.595,329718
ANTM,2015-01-28,138.21,139.28,133.03,133.58,3476169
AON,2015-01-28,93.84,94.05,91.04,91.09,1425189
AOS,2015-01-28,29.75,30.1201,29.385,29.68,1859336
APA,2015-01-28,64.04,64.04,60.93,61.12,5693680
APC,2015-01-28,82.4,82.77,78.97,79.18,7093184
APD,2015-01-28,142.25,142.9,138.39,138.83,1854137
APH,2015-01-28,54.89,55.28,53.95,53.97,1490856
ARE,2015-01-28,99.74,100.55,98.67,98.95,349460
ARNC,2015-01-28,48.09,48.54,47.265,47.4,5372469
ATVI,2015-01-28,20.73,20.96,20.335,20.67,10122021
AVB,2015-01-28,179.9,180.885,177.15,177.55,1655033
AVGO,2015-01-28,107.12,108.34,104.86,105,2330190
AVY,2015-01-28,52.59,52.82,51.77,51.9,874626
AWK,2015-01-28,56.87,57.31,56.43,56.67,943220
AXP,2015-01-28,82.8,83.39,81.71,81.73,7942208
AYI,2015-01-28,154.22,154.25,151.22,151.68,209197
AZO,2015-01-28,610.25,617.687,608.18,610.57,258227
A,2015-01-28,39.01,39.05,37.96,38,2033523
BAC,2015-01-28,15.72,15.73,15.18,15.2,105359816
BAX,2015-01-28,71.06,71.15,70.16,70.16,4457954
BA,2015-01-28,136.3,141.885,135.92,139.64,14355109
BBT,2015-01-28,36.49,36.57,35.33,35.36,5486699
BBY,2015-01-28,35.65,36.07,35.13,35.13,5437808
BDX,2015-01-28,142.88,143.59,140.54,140.82,1111894
BEN,2015-01-28,53.65,53.69,52.15,52.17,1942547
BF.B,2015-01-28,45.9,45.995,45.045,45.09,736380
BIIB,2015-01-28,360.29,361.38,350.5,351.18,1485977
BK,2015-01-28,36.9,37.02,35.63,35.66,10502852
BLK,2015-01-28,353.49,354.71,344.77,345.03,562255
BLL,2015-01-28,32.085,32.28,31.69,31.695,1352986
BMY,2015-01-28,62.42,62.85,61.17,61.33,6294896
BRK.B,2015-01-28,148.36,148.77,144.77,144.78,6388800
BSX,2015-01-28,14.76,14.88,14.56,14.59,6854345
BWA,2015-01-28,54.97,55.19,53.16,53.32,1632418
BXP,2015-01-28,144.71,146.07,142.98,142.98,841619
CAG,2015-01-28,36.56,36.855,36.39,36.53,4098987
CAH,2015-01-28,85.79,87.33,85.035,85.39,4157162
CAT,2015-01-28,80.4,81.2,79.96,80.01,14269316
CA,2015-01-28,29.85,30.22,29.74,29.89,4056184
CBG,2015-01-28,33.49,33.57,32.7,32.72,2103405
CBOE,2015-01-28,66.17,66.55,64.96,65.3,606987
CBS,2015-01-28,57.29,57.45,56.14,56.29,5747402
CB,2015-01-28,112.03,112.89,109.21,109.3,2009965
CCI,2015-01-28,88.45,88.79,87.13,87.16,3545242
CCL,2015-01-28,46.53,46.62,45.08,45.16,3898950
CDNS,2015-01-28,18.5,18.5899,18.1,18.12,2057976
CELG,2015-01-28,122.53,123.94,118.86,118.97,6685198
CERN,2015-01-28,67.81,68.13,66.75,66.87,1507759
CFG,2015-01-28,24.17,24.35,23.84,23.86,1301860
CF,2015-01-28,61.662,61.662,60.128,60.23,1484120
CHD,2015-01-28,41.185,41.355,40.755,40.805,1243670
CHK,2015-01-28,20.05,20.07,19.11,19.13,12798787
CHRW,2015-01-28,74.09,74.42,72.87,72.94,992631
CHTR,2015-01-28,157.65,157.966,150.45,150.6,1469962
CINF,2015-01-28,52.44,52.5,51.31,51.32,675598
CI,2015-01-28,110.09,110.19,108.54,108.7,2040509
CLX,2015-01-28,108.56,108.81,106.92,107.1,1143844
CL,2015-01-28,66.05,66.205,64.95,65.12,6750329
CMA,2015-01-28,42.35,42.56,41.11,41.14,2712413
CMCSA,2015-01-28,28.245,28.32,27.265,27.295,39778644
CME,2015-01-28,88.02,88.4,85.14,85.17,1337521
CMG,2015-01-28,722.97,726.9794,710.64,711.99,244746
CMI,2015-01-28,143.28,144.18,141.48,141.62,1797638
CMS,2015-01-28,37.5,37.98,37.1,37.24,2067696
CNC,2015-01-28,55.87,56.13,54.65,54.845,719340
CNP,2015-01-28,23.17,23.235,22.655,22.76,4317021
COF,2015-01-28,76.66,76.84,74.43,74.45,4404952
COG,2015-01-28,27.9,28.02,26.01,27.07,17691624
COL,2015-01-28,87.12,87.36,86.16,86.26,989437
COO,2015-01-28,163.84,164.63,159.76,160.08,485675
COP,2015-01-28,65.26,65.45,62.5,62.58,8679263
COST,2015-01-28,141.6,142.45,139.56,139.62,2017027
COTY,2015-01-28,18.64,19.07,18.52,18.72,991033
CPB,2015-01-28,46.75,46.99,45.78,45.82,1496809
CRM,2015-01-28,58.43,58.5,56.35,56.35,4683351
CSCO,2015-01-28,27.39,27.6,26.8,26.805,32381676
CSX,2015-01-28,34.65,34.75,33.621,33.7,8821502
CTAS,2015-01-28,80.04,80.343,78.28,78.345,881146
CTL,2015-01-28,39.11,39.1692,38.27,38.35,2758673
CTSH,2015-01-28,55.39,55.72,54.3,54.43,4798937
CTXS,2015-01-28,60.73,60.8,59.16,59.19,2495379
CVS,2015-01-28,101.27,101.59,99.46,99.6,4844127
CVX,2015-01-28,108.16,108.17,103.42,103.71,10526500
CXO,2015-01-28,112.08,112.934,106.2,106.46,2432612
C,2015-01-28,48.37,48.51,47.11,47.11,26065266
DAL,2015-01-28,49.5,49.91,48.28,48.46,9575403
DE,2015-01-28,86.7,86.915,84.52,84.58,3472105
DFS,2015-01-28,55.89,56.3,55.01,55.04,6460069
DGX,2015-01-28,71.46,72.15,70.43,70.57,2366738
DG,2015-01-28,68.36,68.37,66.98,67.12,5054200
DHI,2015-01-28,24.38,24.44,23.88,23.88,6322583
DHR,2015-01-28,85.06,85.14,82.84,82.85,3967309
DISCA,2015-01-28,30.22,30.288,29.64,29.775,4595618
DISCK,2015-01-28,29.4,29.53,28.81,28.88,3436580
DISH,2015-01-28,73.44,73.74,71.49,71.53,1736836
DIS,2015-01-28,94.14,94.47,92.61,92.67,6198396
DLR,2015-01-28,74.35,75.39,74.11,74.39,998564
DLTR,2015-01-28,71.7,71.7,69.82,69.96,3741971
DOV,2015-01-28,70.85,70.85,68.39,68.6,2271901
DPS,2015-01-28,79.48,80.04,78.3,78.46,1050212
DRE,2015-01-28,22.63,22.7,22.27,22.3,2252203
DRI,2015-01-28,61.52,62.09,60.67,60.72,975799
DTE,2015-01-28,91.16,92.27,89.95,90.23,698946
DUK,2015-01-28,88.96,89.97,87.66,87.85,3199817
DVA,2015-01-28,76.24,76.6,75.49,75.52,771559
DVN,2015-01-28,61.5,61.538,58.33,58.43,4752952
D,2015-01-28,79,79.8904,77.7,77.85,2090448
EA,2015-01-28,51.86,55.17,51.215,54.61,16170011
EBAY,2015-01-28,55.05,55.28,53.79,53.84,8592907
ECL,2015-01-28,106.96,106.96,103.54,103.58,1730474
ED,2015-01-28,70.93,72.25,70.64,70.85,2404243
EFX,2015-01-28,85.61,86.31,85.03,85.22,584116
EIX,2015-01-28,68.41,69.32,67.51,67.62,1841458
EL,2015-01-28,71.96,71.96,70.38,70.4,2644459
EMN,2015-01-28,70.82,71.14,68.47,68.65,1472459
EMR,2015-01-28,57.46,57.8,56.19,56.23,7567364
EOG,2015-01-28,92.33,92.686,87.762,88.1,5773627
EQIX,2015-01-28,222.8,223.148,215.08,217.1,804750
EQR,2015-01-28,80.77,81.03,79.58,79.63,1641685
EQT,2015-01-28,74.45,75.37,72.9125,73.67,1697942
ESRX,2015-01-28,83.54,84.08,81.755,81.95,5764361
ESS,2015-01-28,229.79,231.69,227.25,227.31,489489
ES,2015-01-28,55.79,56.7,55.52,55.66,1223800
ETFC,2015-01-28,23.92,24.01,23.16,23.22,3685387
ETN,2015-01-28,65.34,65.51,63.52,63.61,3197406
ETR,2015-01-28,88.45,90.12,88.45,88.93,2028579
EW,2015-01-28,64.99,65.55,64.375,64.435,1258418
EXC,2015-01-28,37.38,37.77,36.97,37,3891089
EXPD,2015-01-28,44.96,45.47,44.21,44.33,1318263
EXPE,2015-01-28,87.21,87.77,85.83,85.87,908765
EXR,2015-01-28,67.23,68.007,67.1,67.23,1030335
FAST,2015-01-28,45.28,45.49,44.67,44.73,1801136
FBHS,2015-01-28,45.76,46.11,45.05,45.2,924229
FB,2015-01-28,76.9,77.638,76,76.24,53306422
FCX,2015-01-28,18.28,18.32,17.4,17.42,27404493
FDX,2015-01-28,175.43,175.62,171.1503,171.45,1221417
FE,2015-01-28,41.18,41.55,40.64,40.74,2628069
FFIV,2015-01-28,114.67,115.14,112.84,112.84,1895215
FISV,2015-01-28,73.43,74.08,72.79,72.84,1085247
FIS,2015-01-28,63.71,63.76,62.36,62.41,1080242
FITB,2015-01-28,17.84,17.84,17.22,17.22,7541180
FLIR,2015-01-28,31.39,31.59,30.525,30.54,605610
FLR,2015-01-28,54.31,54.31,52.185,52.21,2530122
FLS,2015-01-28,54.88,54.99,53.18,53.29,1937656
FL,2015-01-28,54.32,54.74,53.59,53.79,1386089
FMC,2015-01-28,58.83,58.83,57.04,57.15,573362
FOXA,2015-01-28,34.21,34.315,33.53,33.56,8219887
FOX,2015-01-28,32.93,33.15,32.3,32.35,2270860
FRT,2015-01-28,147.94,148.31,146.68,146.75,274060
FTI,2015-01-28,38.07,38.07,36.14,36.17,4979997
F,2015-01-28,14.83,14.83,14.42,14.46,40579776
GD,2015-01-28,139,141.92,136.13,136.4,2764677
GE,2015-01-28,24.47,24.49,23.81,23.84,49653844
GGP,2015-01-28,31.41,31.7,31.19,31.21,3644976
GILD,2015-01-28,105.32,105.5,102.35,102.45,11554534
GIS,2015-01-28,55.24,55.59,54.02,54.08,3116525
GLW,2015-01-28,24.87,25.16,24.17,24.22,14824551
GM,2015-01-28,33.51,33.5701,32.75,32.84,16936184
GOOGL,2015-01-28,525,525.69,512.35,512.43,1791077
GOOG,2015-01-28,522.78,522.99,510,510,1679230
GPC,2015-01-28,98,98,95.27,95.42,1060571
GPN,2015-01-28,44.275,44.415,43.555,43.695,1760726
GPS,2015-01-28,42.78,42.92,42.205,42.3,3173536
GRMN,2015-01-28,52.98,53.36,51.91,52,1096483
GS,2015-01-28,177.73,177.97,172.97,173.05,3017283
GT,2015-01-28,24.72,25.05,23.88,23.97,6182138
GWW,2015-01-28,232.76,232.93,229.38,231.04,698751
HAL,2015-01-28,41.36,41.39,39.36,39.47,20655180
HAS,2015-01-28,54.79,55.41,54.72,55.05,1146634
HBAN,2015-01-28,10.11,10.15,9.76,9.77,10052983
HBI,2015-01-28,28.355,29.1725,28.3,28.605,6089760
HCA,2015-01-28,72.32,73,71.41,71.5,5963532
HCN,2015-01-28,83.09,83.91,83.03,83.04,2317792
HCP,2015-01-28,48.12,48.61,47.85,47.88,3041823
HD,2015-01-28,105.31,107.43,104.6,104.74,4917323
HES,2015-01-28,70.5,70.89,66,66.02,6723341
HIG,2015-01-28,40.22,40.26,39.27,39.28,3851999
HII,2015-01-28,120.28,120.79,117.91,118.44,216191
HOG,2015-01-28,62.62,63,61.21,62.29,4263108
HOLX,2015-01-28,29.75,29.9,29.47,29.61,1888638
HON,2015-01-28,101.53,102.5,99.76,99.82,3813091
HP,2015-01-28,63.72,63.72,59.26,59.67,4188863
HRB,2015-01-28,34.63,35,34.4,34.42,2519156
HRL,2015-01-28,26.54,26.78,26.15,26.2,1233366
HRS,2015-01-28,70,70.28,68.19,68.25,481938
HSIC,2015-01-28,71.5,71.87,70.125,70.295,952264
HST,2015-01-28,24.16,24.16,23.5,23.5,7031374
HSY,2015-01-28,109.18,110.22,107.39,107.68,1431254
HUM,2015-01-28,151.6,152.3,148.491,148.91,982146
IBM,2015-01-28,154,154.53,151.55,151.55,4495933
ICE,2015-01-28,42.516,42.708,41.076,41.088,5298505
IDXX,2015-01-28,83.13,83.165,80.796,81.0625,1051184
IFF,2015-01-28,107.52,107.89,105.18,105.26,710877
ILMN,2015-01-28,208.74,213.33,197.56,197.86,2261959
INCY,2015-01-28,83.51,84.73,80.44,81.44,1540206
INFO,2015-01-28,26.62,27.08,26.27,26.73,530602
INTC,2015-01-28,34.47,34.7,33.72,33.775,34929097
INTU,2015-01-28,89.31,89.53,87.49,87.5,1541936
IPG,2015-01-28,20.5,20.5,19.74,19.75,4485391
IP,2015-01-28,54.99,55.49,53.1,53.16,4387123
IQV,2015-01-28,62.25,62.73,61.44,61.66,472874
IRM,2015-01-28,40.71,40.8799,40.14,40.17,1023605
IR,2015-01-28,65.15,65.47,63.8,63.85,2025810
ISRG,2015-01-28,168.3332,171.2465,167.3265,167.5198,763809
ITW,2015-01-28,93.85,93.88,92.06,92.12,2972078
IT,2015-01-28,85.49,85.85,84.15,84.56,218826
IVZ,2015-01-28,37.43,37.43,36.33,36.34,4190477
JBHT,2015-01-28,82.19,82.54,80.265,80.495,523298
JCI,2015-01-28,43.8429,44.1152,43.1413,43.1728,2256671
JEC,2015-01-28,39.24,39.3292,38.315,38.36,1780779
JNJ,2015-01-28,102.48,102.93,101.44,101.48,9053222
JNPR,2015-01-28,23.39,23.59,22.65,22.65,11988681
JPM,2015-01-28,56.62,56.68,54.75,54.75,24354354
JWN,2015-01-28,79.2,79.89,77.77,77.86,1353614
KEY,2015-01-28,13.42,13.42,12.93,12.94,12465103
KIM,2015-01-28,28.41,28.54,28.11,28.12,2650207
KLAC,2015-01-28,64.01,64.44,62.74,62.76,1701668
KMB,2015-01-28,111.36,111.77,109.317,109.63,2368226
KMI,2015-01-28,42.47,42.5,41.21,41.36,14269521
KMX,2015-01-28,64.11,64.38,62.42,62.53,1172736
KORS,2015-01-28,71.31,71.37,69.93,69.99,2681304
KO,2015-01-28,42.59,42.795,41.9,41.92,14278506
KR,2015-01-28,34.88,35.03,34.325,34.44,10249360
KSS,2015-01-28,61.4,62.2,60.7688,60.8,1688234
KSU,2015-01-28,110.21,110.56,108.55,109,1149671
K,2015-01-28,68.63,68.86,67.29,67.38,1712703
LB,2015-01-28,86.29,86.65,84.73,84.93,1489564
LEG,2015-01-28,44.86,45.21,44.195,44.49,1483135
LEN,2015-01-28,44.1765,44.598,43.451,43.7843,4469729
LH,2015-01-28,116.53,117.35,115.2,115.49,1869244
LKQ,2015-01-28,26.97,26.99,25.84,25.93,1367437
LLL,2015-01-28,126.61,127.35,124.44,124.59,981763
LLY,2015-01-28,72.11,72.38,70.76,70.97,3105294
LMT,2015-01-28,191.84,194.8,189,189.25,1570436
LNC,2015-01-28,52.13,52.13,50.61,50.64,3259666
LNT,2015-01-28,34.79,35.265,34.5,34.6,1057642
LOW,2015-01-28,70.24,71.11,69.153,69.22,5372657
LRCX,2015-01-28,81.04,81.89,79.6,79.72,2380563
LUK,2015-01-28,23.75,23.75,22.75,22.75,1432536
LUV,2015-01-28,46.62,47.08,45.72,45.8,9339298
LYB,2015-01-28,79.21,79.21,76.12,76.46,4814047
L,2015-01-28,39.56,39.66,38.44,38.46,1451946
MAA,2015-01-28,82.47,83.495,81.66,81.72,543244
MAC,2015-01-28,88.05,88.58,86.57,86.59,1048701
MAR,2015-01-28,78.47,78.63,76.81,76.9,2304477
MAS,2015-01-28,25.34,25.51,24.98,25.02,3096853
MAT,2015-01-28,26.63,27.5,26.49,26.985,10187124
MA,2015-01-28,83.33,83.55,80.67,80.74,5070199
MCD,2015-01-28,89.74,89.82,88.77,88.78,6921322
MCHP,2015-01-28,46.15,46.71,45.69,45.71,2114908
MCK,2015-01-28,219.06,222.93,217.61,217.94,1910506
MCO,2015-01-28,94.24,94.41,90.52,90.62,1558347
MDLZ,2015-01-28,36.08,36.47,35.66,35.665,8297314
MDT,2015-01-28,74.85,75.51,73.41,73.41,12731818
MET,2015-01-28,48.62,48.62,46.82,46.84,10903011
MGM,2015-01-28,20.94,20.97,20.18,20.32,8967574
MHK,2015-01-28,167.14,167.99,164.35,164.76,469024
MKC,2015-01-28,70.84,74.34,70.731,71.86,1752449
MLM,2015-01-28,111.79,112.209,107.4,107.55,600733
MMC,2015-01-28,56.18,56.31,54.36,54.4,3959556
MMM,2015-01-28,164.61,166.57,163.76,163.94,3574594
MNST,2015-01-28,39.8,40.7566,39.6766,39.7366,3574143
MON,2015-01-28,118.97,119.05,117.12,117.35,2326056
MOS,2015-01-28,48.91,48.95,47.59,47.7,2874520
MO,2015-01-28,54.75,55.18,53.93,54.01,6298234
MPC,2015-01-28,44.5,45.285,43.945,44.645,8432102
MRK,2015-01-28,62.82,62.9608,61.32,61.45,8868656
MRO,2015-01-28,26.8,26.89,25.465,25.55,7137674
MSFT,2015-01-28,42.74,42.79,41.16,41.19,84507078
MSI,2015-01-28,65.46,65.58,63.83,63.84,1003534
MS,2015-01-28,34.78,34.78,33.73,33.77,14730696
MTB,2015-01-28,116.5,116.925,113.72,113.72,1108016
MTD,2015-01-28,300.75,306.36,298.92,299.77,125939
MU,2015-01-28,30,30.19,29.03,29.095,21685204
MYL,2015-01-28,56.4,56.5,55.13,55.24,3501934
M,2015-01-28,66.15,66.4,64.86,64.89,2264146
NAVI,2015-01-28,19.8,19.8,19.45,19.47,2721528
NBL,2015-01-28,47.06,47.3,45.5,46.06,4142967
NCLH,2015-01-28,45.96,46.35,44.88,44.91,669386
NDAQ,2015-01-28,46.08,46.32,44.93,45.04,1131358
NEE,2015-01-28,111.28,112.64,109.76,109.92,2032242
NEM,2015-01-28,24.89,25.05,24.025,24.26,11251272
NFLX,2015-01-28,64.7414,64.8214,63.0814,63.2085,24532858
NFX,2015-01-28,28.43,28.43,27.25,27.43,3576171
NI,2015-01-28,44.03,44.47,42.94,43.09,1612697
NKE,2015-01-28,47.5,47.66,46.625,46.655,6402676
NLSN,2015-01-28,44.38,44.43,43.71,43.8,1978909
NOC,2015-01-28,154.19,155.5,152.04,152.16,2019771
NOV,2015-01-28,57.29,57.47,53.44,53.53,11018339
NRG,2015-01-28,25.37,25.57,24.585,24.61,3536237
NSC,2015-01-28,105.04,105.23,102.91,103,2040480
NTAP,2015-01-28,38.45,38.77,37.895,38.005,3044812
NTRS,2015-01-28,66.64,66.73,64.84,64.84,1524870
NUE,2015-01-28,45.11,45.23,44,44.04,3137243
NVDA,2015-01-28,19.87,19.95,19.3,19.31,6818214
NWL,2015-01-28,37.62,37.69,37.21,37.27,1841875
NWSA,2015-01-28,15.49,15.51,15.14,15.14,2522854
NWS,2015-01-28,14.96,14.97,14.715,14.75,1621876
OKE,2015-01-28,44.21,44.56,42.06,42.17,2225890
OMC,2015-01-28,74.34,74.45,73.01,73.36,1734993
ORCL,2015-01-28,43.94,43.98,42.67,42.69,15132525
ORLY,2015-01-28,192.49,194.29,191.19,191.27,955940
OXY,2015-01-28,79.09,79.41,76.28,76.5,6174824
O,2015-01-28,55.11,55.5399,54.9,55.1,2645567
PAYX,2015-01-28,47.95,48.06,46.805,46.875,2472182
PBCT,2015-01-28,14.26,14.32,13.98,13.99,3579178
PCAR,2015-01-28,64.55,64.96,63.26,63.435,2100389
PCG,2015-01-28,59.38,60.09,59.1,59.29,2783271
PCLN,2015-01-28,1024.03,1024.41,1001.94,1003.25,572505
PDCO,2015-01-28,51.32,51.48,50.57,50.61,618827
PEG,2015-01-28,43.71,44.22,43.12,43.22,2729352
PEP,2015-01-28,97.21,97.77,95.66,95.72,6280100
PFE,2015-01-28,32.57,33.14,31.51,31.95,32044149
PFG,2015-01-28,49.08,49.16,47.91,47.94,1883427
PGR,2015-01-28,27.09,27.35,26.505,26.53,5805830
PG,2015-01-28,86.63,86.91,85.01,85.15,14033420
PHM,2015-01-28,21.09,21.18,20.55,20.58,10193592
PH,2015-01-28,121.28,121.28,116.44,117.07,2957118
PKG,2015-01-28,76.91,79.1,76.545,76.59,2019499
PKI,2015-01-28,44.27,44.87,43.89,44.49,1259039
PLD,2015-01-28,47.33,47.47,46.41,46.42,4958769
PM,2015-01-28,82.03,82.3,80.39,80.58,5878730
PNC,2015-01-28,85.96,86.23,83.62,83.65,2668381
PNR,2015-01-28,62.67,63.002,61.31,61.36,1633521
PNW,2015-01-28,72.09,72.79,71.1,71.32,837871
PPG,2015-01-28,113.065,113.855,110.62,110.87,1411114
PPL,2015-01-28,35.53,36.02,35.43,35.52,5262096
PRGO,2015-01-28,156.91,157.76,153.08,153.51,631247
PRU,2015-01-28,80.1,80.1,76.93,76.99,3260379
PSA,2015-01-28,205.5,206.915,202.68,202.76,467964
PSX,2015-01-28,69.8,70.06,68.32,68.37,6039348
PVH,2015-01-28,113,113.575,111.58,111.62,796093
PWR,2015-01-28,27.52,27.62,26.28,26.32,2668129
PXD,2015-01-28,154.35,154.35,144.04,144.55,2467360
PX,2015-01-28,124.19,127.33,122.6,122.63,2334806
QCOM,2015-01-28,72.5,72.5,70.85,70.99,15722069
QRVO,2015-01-28,75,78.05,74.22,75.5,3063005
RCL,2015-01-28,85.15,85.25,81.5606,81.8,2464281
REGN,2015-01-28,417.64,420.6,407.5,408,641143
REG,2015-01-28,70.11,70.8,69.672,69.71,573016
RE,2015-01-28,175.16,175.855,172.58,172.64,233291
RF,2015-01-28,9.06,9.07,8.73,8.74,21154466
RHI,2015-01-28,58.82,59.49,57.41,57.48,604992
RHT,2015-01-28,65.79,65.8,64.4,64.66,1574072
RJF,2015-01-28,53.97,54.0149,52.27,52.29,625556
RL,2015-01-28,168.7,169.14,166.11,166.2,922767
RMD,2015-01-28,64.54,64.7499,63.19,63.32,1647369
ROK,2015-01-28,109.51,111.42,107.49,108.56,4327980
ROP,2015-01-28,158.42,158.42,153.95,154.56,488683
ROST,2015-01-28,47.445,47.995,46.81,46.83,2098378
RRC,2015-01-28,48.86,48.89,46.7476,46.98,2535338
RSG,2015-01-28,41.47,41.74,40.85,41,1434598
RTN,2015-01-28,105.51,106.52,104.36,104.57,1479137
SBAC,2015-01-28,119.97,121.61,117.94,118.01,792793
SBUX,2015-01-28,44.35,44.795,43.745,43.7825,11963202
SCG,2015-01-28,64.34,65.5,64,64.21,1051732
SCHW,2015-01-28,26.98,27,25.94,25.96,8124882
SEE,2015-01-28,39.99,40.04,39.27,39.43,1699205
SHW,2015-01-28,275.74,276.82,270.45,270.93,685100
SIG,2015-01-28,125.57,126.32,122.59,122.95,537254
SJM,2015-01-28,105.96,106.71,104.62,104.73,399317
SLB,2015-01-28,84.2,84.24,80.53,80.75,10041695
SLG,2015-01-28,130.57,131.64,129.56,130.02,866107
SNA,2015-01-28,133.47,134.29,131.81,132.02,283860
SNI,2015-01-28,73.56,73.66,71.72,71.76,510541
SNPS,2015-01-28,44.14,44.19,43.31,43.36,574119
SO,2015-01-28,52.42,53.16,52.06,52.17,5203708
SPGI,2015-01-28,92,92.2,88.75,89.04,1837069
SPG,2015-01-28,205.8,206.31,203.51,203.51,1615519
SRCL,2015-01-28,134.6,135.87,133.34,133.445,389639
SRE,2015-01-28,114.57,116.21,113.11,113.34,712873
STI,2015-01-28,39.42,39.5,38.16,38.16,5782969
STT,2015-01-28,72.97,73.32,71.24,71.28,5427503
STX,2015-01-28,58.08,58.77,57.48,57.53,7678240
STZ,2015-01-28,111.45,112.39,110.19,110.29,772902
SWKS,2015-01-28,83.5,83.95,81.65,81.83,4507284
SWK,2015-01-28,91.35,92.15,90.08,90.51,2263588
SYF,2015-01-28,31.76,31.76,31.1,31.25,1038068
SYK,2015-01-28,93.12,95.05,92.5,92.75,1944134
SYMC,2015-01-28,25.88,26.05,25.36,25.375,3796909
SYY,2015-01-28,40.88,41.09,40.01,40.1,3069092
TAP,2015-01-28,77.82,78.92,77.1,77.21,1030959
TDG,2015-01-28,205.64,208.68,202.43,203,460958
TEL,2015-01-28,66.38,69.96,66.07,67.45,3934548
TGT,2015-01-28,75.34,76.04,74.13,74.26,4175097
TIF,2015-01-28,90.68,90.89,88.6,88.69,1074644
TJX,2015-01-28,68.77,69.36,67.21,67.27,3094889
TMK,2015-01-28,51.52,51.77,50.32,50.32,653988
TMO,2015-01-28,125.7,125.88,124,124.34,2401784
TPR,2015-01-28,37.03,37.08,36.42,36.46,5273948
TRIP,2015-01-28,69.47,69.99,67.85,67.93,1158190
TROW,2015-01-28,80.97,80.99,79.2,79.23,2832036
TRV,2015-01-28,106.5,106.98,104.51,104.58,2262711
TSCO,2015-01-28,80.42,82.28,79.58,79.86,1413344
TSN,2015-01-28,41.2,41.2,40.13,40.18,4258040
TSS,2015-01-28,35.26,36.89,34.63,36.42,2799456
TWX,2015-01-28,80.88,80.98,78.82,78.89,5218831
TXN,2015-01-28,54.75,55.251,53.85,53.935,7393716
TXT,2015-01-28,41.88,43.86,41.79,41.99,4589820
T,2015-01-28,33.47,33.64,32.64,32.68,45847685
UAA,2015-01-28,36.175,36.245,35.3638,35.435,3591228
UAL,2015-01-28,72.68,73.8,70.41,70.77,4491295
UDR,2015-01-28,34.5,34.88,34.23,34.25,2855104
UHS,2015-01-28,107.3,107.39,105.54,105.68,829700
ULTA,2015-01-28,136.65,137.2035,133.55,133.86,486707
UNH,2015-01-28,110.57,110.88,108.45,108.46,6633549
UNM,2015-01-28,31.9,32.01,31.025,31.05,2298248
UNP,2015-01-28,121.68,122.09,119.09,119.15,4577675
UPS,2015-01-28,101.16,101.91,99.2,99.3,5481379
URI,2015-01-28,89,89.44,86.01,86.26,4035035
USB,2015-01-28,43.16,43.29,42.09,42.1,7580368
UTX,2015-01-28,119.38,119.38,116.79,116.92,4341133
VAR,2015-01-28,87.32,87.965,86.13,86.52,1301035
VFC,2015-01-28,71.65,72.27,71,71.03,2678482
VIAB,2015-01-28,67.28,67.79,66.15,66.5,4338859
VLO,2015-01-28,51.54,52.31,51.1,51.51,12498686
VMC,2015-01-28,70.92,70.95,69.99,70.03,1372562
VNO,2015-01-28,114.49,114.99,113.07,113.08,894149
VRSK,2015-01-28,64.38,64.78,63.74,64.01,462619
VRSN,2015-01-28,55.35,55.59,54.27,54.3,1048705
VRTX,2015-01-28,124.76,124.99,120.88,121.26,1830552
VTR,2015-01-28,80.81,81.93,80.66,80.75,2439017
VZ,2015-01-28,46.83,47.03,46.025,46.05,19575820
V,2015-01-28,63.1325,63.2525,61.575,61.59,11430860
WAT,2015-01-28,119.43,120.28,118.73,118.95,596719
WBA,2015-01-28,75.55,75.55,73.59,73.77,4027727
WDC,2015-01-28,104.23,104.95,99.64,99.83,5081896
WEC,2015-01-28,57.02,58.01,56.645,56.79,2277221
WFC,2015-01-28,53.31,53.355,52.15,52.16,18775067
WHR,2015-01-28,204.26,207.15,201.075,201.41,1154012
WMB,2015-01-28,43.95,44.02,42.42,42.51,9390134
WMT,2015-01-28,88.02,88.23,86.77,86.82,5936775
WM,2015-01-28,53.18,53.49,52.59,52.64,1752362
WU,2015-01-28,17.47,17.4781,16.93,16.96,4404855
WYNN,2015-01-28,156.45,156.75,152.78,153.48,1740603
WYN,2015-01-28,86.9,86.94,84.69,84.84,809930
WY,2015-01-28,36.11,36.28,35.56,35.57,2361766
XEC,2015-01-28,103.18,103.41,100.09,100.79,1211287
XEL,2015-01-28,37.73,38.175,37.31,37.45,2561369
XLNX,2015-01-28,39.55,40.04,38.76,38.77,4501086
XL,2015-01-28,35.76,35.79,34.96,34.98,2921969
XOM,2015-01-28,90.88,90.93,87.82,87.95,17829700
XRAY,2015-01-28,50.51,50.89,49.99,49.99,612962
XRX,2015-01-28,54.8,54.84,52.92,52.96,1939893
XYL,2015-01-28,34.9,35.252,34.17,34.26,802183
YUM,2015-01-28,73.93,74.04,72.82,72.9,4790379
ZBH,2015-01-28,116.37,117.54,114.35,114.5,1590066
ZION,2015-01-28,24.79,25.4,23.86,23.87,2822896
ZTS,2015-01-28,43.73,44.29,43.07,43.11,2425148
AAL,2015-01-29,51.045,52.42,50.57,52.24,16618856
AAPL,2015-01-29,116.32,119.19,115.56,118.9,84436432
AAP,2015-01-29,159.69,160.98,157.58,160.26,561313
ABBV,2015-01-29,62.12,63.38,61.59,63.12,8485561
ABC,2015-01-29,96.87,97.13,94.89,96.34,3327407
ABT,2015-01-29,43.79,45.41,43.7,45.26,10054599
ACN,2015-01-29,84.95,85.7,83.94,85.64,3590586
ADBE,2015-01-29,70.03,71.82,69.78,71.64,2538051
ADI,2015-01-29,52.99,53.61,52.43,53.23,1568515
ADM,2015-01-29,47.57,48.04,46.8901,47.92,3678945
ADP,2015-01-29,84.45,84.82,83.5,84.35,2968940
ADSK,2015-01-29,54.58,55.47,54.08,55.36,1114333
ADS,2015-01-29,289.71,292.93,286.15,292.93,328105
AEE,2015-01-29,45.66,46.61,45.52,46.51,1127875
AEP,2015-01-29,63.36,63.9857,62.75,63.72,3007704
AES,2015-01-29,12.28,12.48,12.23,12.44,5447146
AET,2015-01-29,92.95,93.78,91.95,93.61,1347668
AFL,2015-01-29,57.42,57.82,56.95,57.65,1550584
AGN,2015-01-29,275.12,275.12,269.2,273.25,2359986
AIG,2015-01-29,49.37,49.7,48.68,49.26,12400189
AIV,2015-01-29,40.82,41.13,40.55,40.79,927670
AIZ,2015-01-29,64.08,64.6,63.57,64.44,373899
AJG,2015-01-29,45.02,45.17,44.49,45.09,753896
AKAM,2015-01-29,58.82,60.09,58.25,59.95,1414367
ALB,2015-01-29,53.81,56.17,46.94,47.77,10098613
ALGN,2015-01-29,58.05,58.78,56.64,58.67,1473080
ALK,2015-01-29,68.8,71.4,68.42,71.07,1966727
ALLE,2015-01-29,54.15,54.9,53.71,54.79,456601
ALL,2015-01-29,70.52,71.25,70.27,71.05,2854998
ALXN,2015-01-29,172.58,189.03,172.35,188.05,3015202
AMAT,2015-01-29,23.37,23.72,23.06,23.62,8518901
AMD,2015-01-29,2.63,2.69,2.51,2.61,17790203
AME,2015-01-29,48.72,49.31,48.06,49.14,1538542
AMGN,2015-01-29,154.89,156.84,153.76,156.37,3435503
AMG,2015-01-29,206.22,207.77,204.45,205.11,474762
AMP,2015-01-29,129.06,130.14,126.35,128.26,1637686
AMT,2015-01-29,98.73,99.09,97.64,98.42,1957783
AMZN,2015-01-29,304.73,312.8,299.33,311.78,8656567
ANDV,2015-01-29,82.42,82.6,78.84,80.44,4606508
ANSS,2015-01-29,81.86,82.47,81.03,82.17,410644
ANTM,2015-01-29,134.62,137.37,133.76,137.1,1950356
AON,2015-01-29,90.83,91.43,90.34,91.18,1249482
AOS,2015-01-29,29.75,30.025,29.175,29.68,1884950
APA,2015-01-29,61.72,61.99,59.73,61.23,4088070
APC,2015-01-29,79.91,80.5,77.95,80.14,6589631
APD,2015-01-29,143,148.05,143,146.99,3451223
APH,2015-01-29,54.1,55.07,53.68,54.96,1317654
ARE,2015-01-29,99.22,99.32,98.22,99.32,224877
ARNC,2015-01-29,47.76,48,46.83,47.94,4908530
ATVI,2015-01-29,20.6,20.91,20.34,20.745,6818288
AVB,2015-01-29,176.85,178.79,174.34,174.9,1107341
AVGO,2015-01-29,104.63,106.6,102.27,106.53,1584183
AVY,2015-01-29,51.96,52.81,51.82,52.76,915596
AWK,2015-01-29,56.91,57.4797,56.58,57.36,588811
AXP,2015-01-29,82.07,82.33,81.16,82,7545880
AYI,2015-01-29,152,152.6,149.84,151.92,294980
AZO,2015-01-29,606.01,612.9,606.01,611.13,262337
A,2015-01-29,38,38.47,37.69,38.46,2329983
BAC,2015-01-29,15.31,15.49,15.2,15.43,76095811
BAX,2015-01-29,71.28,71.9,70.27,71.38,4908682
BA,2015-01-29,139.69,148.25,139.63,147.78,15161711
BBT,2015-01-29,35.5,35.74,35.215,35.67,4965398
BBY,2015-01-29,35.31,36.22,35.12,36.09,4592040
BDX,2015-01-29,140.6,140.65,138.75,140.31,1205013
BEN,2015-01-29,52.11,52.75,51.76,52.65,2384692
BF.B,2015-01-29,45.17,45.345,44.5,45.22,796334
BIIB,2015-01-29,351.53,354.6057,345.76,353.25,1707791
BK,2015-01-29,35.76,36.54,35.75,36.44,7654143
BLK,2015-01-29,345.79,348.16,342.77,346.94,593738
BLL,2015-01-29,31.775,32.04,31.565,31.935,1459874
BMY,2015-01-29,61.2,61.31,60.27,61.14,6394609
BRK.B,2015-01-29,145.4,146.94,144.25,146.29,4460200
BSX,2015-01-29,14.57,14.915,14.53,14.85,10214116
BWA,2015-01-29,53.57,54.9,53.31,54.7,1555557
BXP,2015-01-29,143.32,143.97,142.01,143.44,741996
CAG,2015-01-29,36.42,36.5597,36.09,36.47,3033579
CAH,2015-01-29,83.73,85.35,82.76,84.82,2927270
CAT,2015-01-29,79.91,80.18,78.81,80,9157025
CA,2015-01-29,29.87,30.385,29.82,30.3,3182149
CBG,2015-01-29,32.74,33.04,32.6001,32.99,2218656
CBOE,2015-01-29,65.26,65.94,65,65.62,682570
CBS,2015-01-29,56.29,56.98,55.17,55.72,8253765
CB,2015-01-29,109.59,110.205,108.43,110.13,1484494
CCI,2015-01-29,87.15,87.18,85.65,86.76,3046629
CCL,2015-01-29,44.3,45.23,43.83,44.88,6934568
CDNS,2015-01-29,18.19,18.2,17.75,18.01,4235762
CELG,2015-01-29,119.58,121.09,116.55,120.87,4927992
CERN,2015-01-29,66.78,67.42,66.02,67.28,1122058
CFG,2015-01-29,23.92,24.35,23.26,24.24,1818610
CF,2015-01-29,60.32,61.402,59.558,61.358,2644245
CHD,2015-01-29,41.015,41.36,40.81,41.335,1094142
CHK,2015-01-29,19.38,19.49,18.63,19.21,10816098
CHRW,2015-01-29,72.86,73.38,71.92,73.31,1591569
CHTR,2015-01-29,151.22,152.815,150,152.085,1329216
CINF,2015-01-29,51.46,52.04,51.13,51.9,626585
CI,2015-01-29,108.67,109.86,107.84,109.62,1354823
CLX,2015-01-29,107.69,108.84,107.23,108.65,1308912
CL,2015-01-29,68.6,69.46,68.22,69.03,6902248
CMA,2015-01-29,41.31,42.3,41.08,42.24,2454830
CMCSA,2015-01-29,27.43,27.53,26.76,26.935,41683576
CME,2015-01-29,85.22,86.29,85.07,86.22,1309397
CMG,2015-01-29,715.55,717.15,708.82,714.53,273697
CMI,2015-01-29,141.99,142.79,139.89,142.7,1630397
CMS,2015-01-29,37.12,38.25,36.76,38.2,2579829
CNC,2015-01-29,54.995,55.42,54.625,55.39,1342906
CNP,2015-01-29,22.8,23.46,22.7,23.37,4108122
COF,2015-01-29,74.2,75.25,73.895,74.96,4577701
COG,2015-01-29,27.21,27.295,26.32,26.58,8114089
COL,2015-01-29,86.23,86.89,85.28,86.71,771923
COO,2015-01-29,159.53,160.55,156.76,160.1,528492
COP,2015-01-29,63.18,63.58,60.641,62.82,11360052
COST,2015-01-29,140.16,140.69,138.91,140.64,1873432
COTY,2015-01-29,18.75,19.38,18.75,19.32,1443799
CPB,2015-01-29,45.79,46.51,45.47,46.46,1508026
CRM,2015-01-29,56.8,58.255,55.85,58.1,4424479
CSCO,2015-01-29,26.74,27.31,26.64,27.22,28095413
CSX,2015-01-29,33.7,33.86,33.34,33.76,7452888
CTAS,2015-01-29,78.18,80.04,78.01,79.88,775016
CTL,2015-01-29,38.26,38.42,37.47,37.5,5231057
CTSH,2015-01-29,54.39,55.5,54.02,55.48,3545442
CTXS,2015-01-29,62.18,63.2668,59.81,60.76,3540439
CVS,2015-01-29,99.45,100.17,99.21,100.11,4901182
CVX,2015-01-29,104.24,104.63,101.66,103,13994381
CXO,2015-01-29,107.27,108.294,103.28,106.46,1786590
C,2015-01-29,47.07,47.78,46.825,47.62,19865726
DAL,2015-01-29,48.67,50.35,48.2,50.21,9764625
DE,2015-01-29,84.45,86.07,84.29,85.91,3510944
DFS,2015-01-29,54.68,55.12,54.0196,54.84,7319590
DGX,2015-01-29,70.19,71.21,68.41,71.09,2887548
DG,2015-01-29,67.67,68.11,66.7676,67.9,4148690
DHI,2015-01-29,23.98,24.915,23.95,24.84,7416537
DHR,2015-01-29,83.35,83.98,82.21,83.93,2725652
DISCA,2015-01-29,29.9,29.9,29.295,29.74,4583852
DISCK,2015-01-29,28.81,29.03,28.48,28.77,2158463
DISH,2015-01-29,71.51,73.79,70.78,73.48,2299236
DIS,2015-01-29,93.11,93.5,91.52,93.22,7681669
DLR,2015-01-29,74.42,74.79,73.515,74.1,960932
DLTR,2015-01-29,70.18,70.558,69.58,70.18,3851782
DOV,2015-01-29,68.52,70.47,68.12,70.14,2551811
DPS,2015-01-29,78.64,79.205,77.91,79.08,1871323
DRE,2015-01-29,22.51,22.63,22.2,22.41,2183983
DRI,2015-01-29,61.02,62.225,60.33,62.22,1365540
DTE,2015-01-29,90.23,91.74,89.75,91.54,572612
DUK,2015-01-29,87.86,89.58,87.374,89.36,2850509
DVA,2015-01-29,75.73,76.22,75.03,76.14,650094
DVN,2015-01-29,58.93,59.21,56.91,58.72,3087218
D,2015-01-29,77.95,79.27,77.35,79.14,1887332
EA,2015-01-29,54.43,55.58,53.88,55.33,8256749
EBAY,2015-01-29,53.75,54.06,53.34,53.96,6348775
ECL,2015-01-29,103.46,104.65,102.45,104.38,2048116
ED,2015-01-29,70.79,71.54,70.15,71.4,2101485
EFX,2015-01-29,85.23,85.38,84.15,85.21,539567
EIX,2015-01-29,67.64,69.1,67.48,69.05,2957655
EL,2015-01-29,70.81,72.06,70.69,71.97,2648669
EMN,2015-01-29,69.02,69.25,67.78,68.64,2675077
EMR,2015-01-29,56.09,57.19,55.811,56.88,7405493
EOG,2015-01-29,89.12,89.41,86.76,88.91,5188708
EQIX,2015-01-29,216.83,222.54,216.61,221.92,432096
EQR,2015-01-29,79.35,79.8,78.64,79.34,1768605
EQT,2015-01-29,74.08,74.69,71.59,73.72,1255232
ESRX,2015-01-29,82.2,82.29,80.81,82.28,4543898
ESS,2015-01-29,226.92,229.74,225.93,229.52,393092
ES,2015-01-29,55.58,56.52,55.28,56.4,1060000
ETFC,2015-01-29,23.19,23.7375,23.08,23.65,2390318
ETN,2015-01-29,63.44,64.35,62.8,64.19,3359637
ETR,2015-01-29,88.67,90.06,88.27,89.9,1200952
EW,2015-01-29,64.455,64.81,63.905,64.64,1569002
EXC,2015-01-29,37,37.245,36.53,37.03,4336795
EXPD,2015-01-29,44.18,44.655,44.01,44.565,1460289
EXPE,2015-01-29,86.22,86.73,84.63,86.57,832744
EXR,2015-01-29,67.26,67.45,66.7,67.39,480267
FAST,2015-01-29,44.54,45.13,44.21,44.99,2255272
FBHS,2015-01-29,45.03,45.8399,44.86,45.38,1145065
FB,2015-01-29,76.85,78.02,74.21,78,61293468
FCX,2015-01-29,17.42,17.42,16.43,16.83,33264381
FDX,2015-01-29,172.14,173.24,170.05,172.89,1640567
FE,2015-01-29,40.66,41.5722,40.4953,41.37,3192183
FFIV,2015-01-29,112.57,114.49,111.62,113.98,1348680
FISV,2015-01-29,72.81,73.91,72.61,73.87,1050218
FIS,2015-01-29,62.4,63.5,62.2,63.36,1104118
FITB,2015-01-29,17.17,17.5,17.14,17.46,7230316
FLIR,2015-01-29,30.45,30.58,29.97,30.515,497614
FLR,2015-01-29,52.23,53.2,51.8,53.04,2716697
FLS,2015-01-29,53.12,54.645,52.75,54.57,1811875
FL,2015-01-29,54.12,54.4099,53.4,54.35,1527688
FMC,2015-01-29,57.31,57.7,56.56,57.1,832374
FOXA,2015-01-29,33.66,34.065,33.18,33.855,8771893
FOX,2015-01-29,32.29,32.75,31.95,32.57,2281609
FRT,2015-01-29,146.74,147.61,145.6,147.4,238147
FTI,2015-01-29,36.61,36.94,34.85,36.48,5026231
F,2015-01-29,14.62,14.96,14.3,14.85,40731076
GD,2015-01-29,136.32,136.84,133.04,134.48,3133151
GE,2015-01-29,23.84,24.2,23.78,24.08,40436431
GGP,2015-01-29,31.1,31.44,30.63,30.94,4513314
GILD,2015-01-29,102.5,104.5099,101.07,104.18,8410510
GIS,2015-01-29,53.6,53.73,52.86,53.63,4450107
GLW,2015-01-29,24.36,24.36,23.27,23.79,14157385
GM,2015-01-29,32.91,33.34,32.36,33.16,15819211
GOOGL,2015-01-29,512.9,515.19,503.48,513.23,3950857
GOOG,2015-01-29,511,511.09,501.2,510.66,4174924
GPC,2015-01-29,95.67,95.77,94.52,95.42,1363182
GPN,2015-01-29,43.655,44.025,43.42,43.975,926420
GPS,2015-01-29,42.27,42.6,41.87,42.3,3983017
GRMN,2015-01-29,52,52.55,51.48,52.5,821953
GS,2015-01-29,173.18,176.3,173.07,175.99,2421445
GT,2015-01-29,23.88,24.74,23.74,24.64,4448893
GWW,2015-01-29,231.49,236.85,231.13,235.92,660580
HAL,2015-01-29,39.87,39.87,38.32,39.57,14800086
HAS,2015-01-29,55.06,55.9,55,55.77,1301669
HBAN,2015-01-29,9.82,10.08,9.77,10.08,15199578
HBI,2015-01-29,28.8175,29.1,28.3777,29.0175,4424888
HCA,2015-01-29,71.92,72.42,70.74,72.19,4202111
HCN,2015-01-29,82.98,83.755,82.71,83.74,2367843
HCP,2015-01-29,47.97,48.22,47.651,47.95,2855954
HD,2015-01-29,105.14,107.74,104.51,107.62,6529339
HES,2015-01-29,66.6,67.3,63.81,65.7,5022858
HIG,2015-01-29,39.33,39.73,39.16,39.57,3022281
HII,2015-01-29,118.53,118.9199,116.645,118.49,224709
HOG,2015-01-29,63.06,65.28,62.67,64.6,3473617
HOLX,2015-01-29,30,31.2,29.95,31.12,4796763
HON,2015-01-29,99.55,100.305,98.06,100.17,4530407
HP,2015-01-29,55.8,57.88,54,57.46,6594968
HRB,2015-01-29,34.42,34.725,34.06,34.7,1793897
HRL,2015-01-29,26.285,26.325,25.875,26.27,1304118
HRS,2015-01-29,68.11,68.2,67.06,67.95,819827
HSIC,2015-01-29,70.48,70.48,69.48,70.005,1228596
HST,2015-01-29,23.58,23.72,23.38,23.64,6827779
HSY,2015-01-29,101.92,103.41,98.73,103.29,6049809
HUM,2015-01-29,149,149.96,146.2,149.62,915496
IBM,2015-01-29,151.38,155.58,149.52,155.48,8320847
ICE,2015-01-29,41.05,41.2,40.448,40.974,6674715
IDXX,2015-01-29,81.65,82.115,80.6,81.66,900246
IFF,2015-01-29,105.13,106.94,105.01,106.8,334815
ILMN,2015-01-29,198,201.67,193.4517,200,1423493
INCY,2015-01-29,81.7,81.7,79.56,81.34,842318
INFO,2015-01-29,26.75,26.75,25.29,26.3,310819
INTC,2015-01-29,33.84,34.28,33.46,34.21,29569376
INTU,2015-01-29,87.32,88.79,87.04,88.45,1617449
IPG,2015-01-29,19.76,20.29,19.48,20.28,4020761
IP,2015-01-29,53.11,53.6,52.462,53.51,4104548
IQV,2015-01-29,61.65,61.81,60.6,61.76,364326
IRM,2015-01-29,40.08,40.68,40.07,40.67,906848
IR,2015-01-29,63.79,64.75,63.31,64.66,2839978
ISRG,2015-01-29,167.0798,169.1732,164.3148,168.3265,843501
ITW,2015-01-29,92.13,94.06,91.68,93.75,3202679
IT,2015-01-29,84.82,85.95,83.22,85.93,240274
IVZ,2015-01-29,37.28,37.86,36.63,37.77,6845390
JBHT,2015-01-29,80.5,80.51,79.54,80.15,745806
JCI,2015-01-29,43.0052,43.8115,42.89,43.6754,3347013
JEC,2015-01-29,39.53,39.99,38.14,38.75,2531844
JNJ,2015-01-29,101.51,102.46,100.67,102.38,7569330
JNPR,2015-01-29,22.71,22.99,22.49,22.71,6543059
JPM,2015-01-29,55.27,55.89,54.68,55.67,20393264
JWN,2015-01-29,78.09,78.79,77.3299,78.27,1078075
KEY,2015-01-29,12.97,13.23,12.9025,13.2,10502795
KIM,2015-01-29,28.14,28.33,27.925,28.29,2379891
KLAC,2015-01-29,62.53,63.57,62.11,63.39,1281010
KMB,2015-01-29,109.85,110.79,109.17,110.22,2694134
KMI,2015-01-29,41.01,41.03,39.95,40.71,14249851
KMX,2015-01-29,62.6,63.45,62.22,63.31,918569
KORS,2015-01-29,72.47,73,71.08,72.53,4376914
KO,2015-01-29,41.77,42.15,41.47,42.1,13657918
KR,2015-01-29,34.37,34.675,34.2099,34.67,7717702
KSS,2015-01-29,61.03,61.41,59.96,60.75,2151809
KSU,2015-01-29,109.1,111.07,108.62,110.82,1269331
K,2015-01-29,67.28,67.45,66.29,67.34,1896087
LB,2015-01-29,84.67,86.4,84.48,86.38,1694581
LEG,2015-01-29,44.59,45.29,44.04,45.07,1593651
LEN,2015-01-29,43.9216,45.402,43.8333,45.3039,4771085
LH,2015-01-29,115.9,116.23,114.56,116.12,1361400
LKQ,2015-01-29,26.09,26.25,25.74,26.21,1277748
LLL,2015-01-29,122.39,127.13,121.45,123.06,930916
LLY,2015-01-29,70.97,72.16,70.42,72.11,4416774
LMT,2015-01-29,189.26,192.53,187.1,192.5,2017001
LNC,2015-01-29,50.95,51.63,50.31,51.48,3002685
LNT,2015-01-29,34.61,35.19,34.4405,35.16,886052
LOW,2015-01-29,69.43,70.24,68.85,69.93,6409410
LRCX,2015-01-29,80,82.16,77.56,79.87,3264780
LUK,2015-01-29,22.71,22.92,22.45,22.88,1176849
LUV,2015-01-29,45.95,47.1738,45.5,46.99,8234098
LYB,2015-01-29,77.18,78.025,75.43,77.77,5502066
L,2015-01-29,38.47,38.755,38.005,38.68,1212209
MAA,2015-01-29,81.58,81.87,80.45,80.72,862360
MAC,2015-01-29,86.72,87.33,85.91,86.93,914125
MAR,2015-01-29,76.8,77.46,76.02,77.11,2246978
MAS,2015-01-29,24.88,25.51,24.7,25.42,3690620
MAT,2015-01-29,26.9,27.22,26.72,26.9,9755309
MA,2015-01-29,80.3,81.55,79.82,81.38,6277176
MCD,2015-01-29,91.5,93.5,91.26,93.27,19146887
MCHP,2015-01-29,45.53,46.29,42.5,45.85,1937703
MCK,2015-01-29,217.55,219.75,216.35,219.53,1112586
MCO,2015-01-29,90.51,92.59,90.33,92.35,1193035
MDLZ,2015-01-29,35.46,35.8,35.16,35.74,12999700
MDT,2015-01-29,73.12,73.38,72.11,73.01,11889863
MET,2015-01-29,46.92,47.38,46.31,46.87,14915209
MGM,2015-01-29,20.4,20.45,19.81,20.18,7812107
MHK,2015-01-29,164.55,169.36,164.01,169.03,615155
MKC,2015-01-29,71.86,72.66,70.71,72.6,1070995
MLM,2015-01-29,107.34,110.8,105.32,110.02,928958
MMC,2015-01-29,54.4,54.71,54.085,54.66,2423529
MMM,2015-01-29,164.07,166.16,162.88,166.13,2674618
MNST,2015-01-29,39.9033,40.28,39.6436,40.2566,2318343
MON,2015-01-29,117.35,118.97,117.26,118.49,2875915
MOS,2015-01-29,48.07,48.28,47.53,48.22,3471954
MO,2015-01-29,53.94,54.55,53.6202,54.39,6468813
MPC,2015-01-29,45.155,45.62,44.095,45.005,5209136
MRK,2015-01-29,61.54,62.15,60.755,62.09,9091286
MRO,2015-01-29,25.81,25.94,24.85,25.57,7761757
MSFT,2015-01-29,40.93,42.12,40.79,42.01,63585273
MSI,2015-01-29,63.75,63.99,62.94,63.83,1459563
MS,2015-01-29,33.98,34.5,33.77,34.37,11378769
MTB,2015-01-29,113.62,115.49,113.27,115.4,680583
MTD,2015-01-29,299.21,306.61,296.49,305.56,150042
MU,2015-01-29,29.29,29.83,28.86,29.71,30282696
MYL,2015-01-29,55.2,55.23,54.48,54.885,3470665
M,2015-01-29,64.93,65.43,64.25,65.36,2360297
NAVI,2015-01-29,19.12,19.58,19.1,19.5,5054293
NBL,2015-01-29,46.54,47.58,45.09,47.51,3649706
NCLH,2015-01-29,44.46,44.46,42.64,44.21,1848908
NDAQ,2015-01-29,45.27,45.87,44.82,45.17,1502594
NEE,2015-01-29,110.18,111.72,109.72,111.66,1705945
NEM,2015-01-29,23.61,24.34,23.42,24.17,8849962
NFLX,2015-01-29,63.2042,63.9271,62.4999,63.3999,15127938
NFX,2015-01-29,27.82,28.635,27.15,28.51,4304631
NI,2015-01-29,43.03,43.755,42.83,43.68,1671956
NKE,2015-01-29,46.835,47.435,46.585,47.435,6802386
NLSN,2015-01-29,43.75,44.56,43.7,44.34,3002606
NOC,2015-01-29,153.71,158.1499,153.71,157.93,2239523
NOV,2015-01-29,54.15,54.16,52.14,53.26,9604212
NRG,2015-01-29,24.51,24.54,23.76,24.43,6014621
NSC,2015-01-29,102.88,104.0199,101.96,103.79,1897872
NTAP,2015-01-29,37.83,38.47,37.69,38.06,3773758
NTRS,2015-01-29,64.73,66.45,64.49,66.405,1399200
NUE,2015-01-29,43.9,43.965,42.93,43.73,3108767
NVDA,2015-01-29,19.32,19.89,19.23,19.78,5883531
NWL,2015-01-29,37.28,38,36.985,37.97,2984746
NWSA,2015-01-29,15.13,15.23,14.749,14.93,2693565
NWS,2015-01-29,14.75,14.8,14.27,14.46,734879
OKE,2015-01-29,42.4,43.11,41.479,43.03,1611104
OMC,2015-01-29,73.32,74.411,72.58,74.19,1081411
ORCL,2015-01-29,42.82,43.02,42.32,42.86,12805069
ORLY,2015-01-29,190.46,192.74,189.32,192.65,656817
OXY,2015-01-29,78.29,78.41,75.55,78.31,6297638
O,2015-01-29,54.86,55.34,54.071,55.14,3511974
PAYX,2015-01-29,46.53,46.64,45.9,46.38,2919127
PBCT,2015-01-29,14.04,14.22,13.97,14.18,3350393
PCAR,2015-01-29,63.69,64.3199,63.37,64.05,3030215
PCG,2015-01-29,59.29,60.21,59,60.15,2913212
PCLN,2015-01-29,1007.79,1015.51,992.125,1014.74,760513
PDCO,2015-01-29,50.53,50.99,50.21,50.98,659956
PEG,2015-01-29,43.23,43.99,43.07,43.86,4444808
PEP,2015-01-29,95.72,96.48,94.87,96.03,4600274
PFE,2015-01-29,31.91,31.96,31.54,31.83,29161207
PFG,2015-01-29,47.92,48.55,47.44,48.08,1614026
PGR,2015-01-29,26.58,26.69,26.2,26.65,3264469
PG,2015-01-29,85.78,86.11,85.15,85.67,12054601
PHM,2015-01-29,20.88,21.96,20.72,21.82,11779112
PH,2015-01-29,117.22,118.68,116.05,118.6,1176055
PKG,2015-01-29,76.21,76.5,74.88,76.43,1096787
PKI,2015-01-29,44.25,44.91,44,44.86,1382883
PLD,2015-01-29,46.41,46.58,45.805,46.24,3201722
PM,2015-01-29,80.51,81.4999,80.321,81.22,4108215
PNC,2015-01-29,83.65,85.54,83.58,85.54,3586761
PNR,2015-01-29,61.28,62.61,60.73,62.37,2648849
PNW,2015-01-29,70.48,72.35,70.26,71.44,2087870
PPG,2015-01-29,111,113.035,110.155,112.855,1528882
PPL,2015-01-29,35.42,35.97,35.2,35.9,4269366
PRGO,2015-01-29,153.91,154.43,151.43,154,1023241
PRU,2015-01-29,77.23,77.89,76.26,76.96,4348723
PSA,2015-01-29,202.66,204.41,201.59,204.19,333298
PSX,2015-01-29,69.95,70.69,68.65,70.48,5810118
PVH,2015-01-29,112.13,113.92,111.61,112.94,690018
PWR,2015-01-29,26.31,26.895,25.87,26.79,2658851
PXD,2015-01-29,147,147,141.71,146.26,1840209
PX,2015-01-29,123.03,123.23,120.17,121.45,1980960
QCOM,2015-01-29,65.51,65.69,62.47,63.69,47115329
QRVO,2015-01-29,72.7,75.88,72.2,75.76,2636706
RCL,2015-01-29,76.7,80.74,75.01,77.29,8256363
REGN,2015-01-29,408.68,415.5,401.17,414.64,583463
REG,2015-01-29,69.88,69.99,69.21,69.88,578481
RE,2015-01-29,172.53,173.52,170.38,173.35,218302
RF,2015-01-29,8.72,8.88,8.69,8.85,21703450
RHI,2015-01-29,57.32,59.33,56.98,59.21,1140886
RHT,2015-01-29,64.64,65.79,64,65.75,1622901
RJF,2015-01-29,52.72,53.44,52.48,53.28,595096
RL,2015-01-29,167.12,170.53,166.78,170.03,764202
RMD,2015-01-29,63.25,63.38,62.29,63.03,1139471
ROK,2015-01-29,108.78,110.11,106.82,110.02,1738622
ROP,2015-01-29,154.19,156.71,154.04,156.43,598825
ROST,2015-01-29,46.775,47.305,46.42,46.815,2899150
RRC,2015-01-29,47.4,47.85,44.92,45.49,4435570
RSG,2015-01-29,41.02,41.13,40.5,40.62,1465273
RTN,2015-01-29,102.67,102.98,98.21,102,6038879
SBAC,2015-01-29,118.36,119,116.75,118.91,1027487
SBUX,2015-01-29,44.005,44.65,43.785,44.525,12475860
SCG,2015-01-29,64.29,65.57,64.08,65.36,1014479
SCHW,2015-01-29,25.97,26.41,25.83,26.32,8446733
SEE,2015-01-29,39.42,40.85,39.42,40.73,3698105
SHW,2015-01-29,269.12,275.72,265.14,274.87,711412
SIG,2015-01-29,123.19,123.91,122.18,123.43,554189
SJM,2015-01-29,104.76,105.16,103.5,105.1,576377
SLB,2015-01-29,81.16,82.06,79.52,81.9,9037345
SLG,2015-01-29,130.28,130.77,127.89,129.61,733434
SNA,2015-01-29,131.69,135.42,131.6701,135.24,231139
SNI,2015-01-29,72.05,72.49,71.02,72.4,574027
SNPS,2015-01-29,43.47,43.765,43.07,43.74,576146
SO,2015-01-29,52.04,52.91,51.9,52.79,4454997
SPGI,2015-01-29,88.92,90.39,87.77,90.29,1960104
SPG,2015-01-29,203.17,205.05,202.93,204.76,1255606
SRCL,2015-01-29,133,133.63,132.1,133.33,297636
SRE,2015-01-29,113.23,115.06,112.38,114.94,627258
STI,2015-01-29,38.34,38.995,38.07,38.9,4295272
STT,2015-01-29,71.19,71.93,70.61,71.8,2667907
STX,2015-01-29,57.14,58.97,57,58.7,5045957
STZ,2015-01-29,110.79,111.87,110.15,111.78,1170066
SWKS,2015-01-29,82.22,84.55,81.4,84.19,4108249
SWK,2015-01-29,93.52,95.99,92.66,95.57,3271413
SYF,2015-01-29,31.22,31.49,31,31.23,1383433
SYK,2015-01-29,92.59,93.72,91.45,93.68,1300821
SYMC,2015-01-29,25.32,25.62,25.08,25.6,3199793
SYY,2015-01-29,39.93,40.12,39.65,39.9,4653313
TAP,2015-01-29,77.24,78.08,75.99,78.03,1353868
TDG,2015-01-29,202.62,207.07,201.12,206.2,582022
TEL,2015-01-29,67.43,67.76,66.01,67.57,2573735
TGT,2015-01-29,74.26,75.49,73.83,75.49,4545657
TIF,2015-01-29,88.7,89.38,87.61,89.11,948557
TJX,2015-01-29,67.23,67.66,66.48,67.61,2838557
TMK,2015-01-29,50.4,50.93,50.2,50.85,667071
TMO,2015-01-29,123.36,128.73,121.54,127.96,4902995
TPR,2015-01-29,38.72,39.9,38.15,38.94,19082935
TRIP,2015-01-29,67.98,68.445,66.48,68,1488324
TROW,2015-01-29,78.99,79.8,77.96,79.19,2354499
TRV,2015-01-29,104.89,105.07,103.51,104.54,2797371
TSCO,2015-01-29,80.95,85.67,80.25,83.29,3755633
TSN,2015-01-29,40.17,40.27,39.473,40.21,5868322
TSS,2015-01-29,36.57,36.995,36.11,36.7,1573482
TWX,2015-01-29,78.89,80.12,77.89,79.73,5621676
TXN,2015-01-29,53.72,54.86,53.41,54.67,5044895
TXT,2015-01-29,41.99,42.83,40.95,42.56,4937057
T,2015-01-29,32.68,33.1,32.41,32.96,31071397
UAA,2015-01-29,35.625,36.49,35.475,36.4,4797466
UAL,2015-01-29,71.38,73.79,70.711,73.53,6116906
UDR,2015-01-29,34.25,34.36,33.75,33.97,1557884
UHS,2015-01-29,106.17,106.2699,103.39,105.44,883889
ULTA,2015-01-29,134.38,134.58,132.333,134.4,563886
UNH,2015-01-29,108.15,109.58,106.74,109.39,4912269
UNM,2015-01-29,31.08,31.57,30.96,31.43,1774712
UNP,2015-01-29,119.39,120.336,117.575,120.09,3479456
UPS,2015-01-29,99.26,100.7,98.29,100.42,4648293
URI,2015-01-29,86.5,86.8196,84.66,86.32,3160678
USB,2015-01-29,42.12,42.69,42,42.57,6882900
UTX,2015-01-29,116.88,117.03,114.47,116.45,6328643
VAR,2015-01-29,88.59,95.7,88.55,94.04,3432108
VFC,2015-01-29,71.3,71.85,70.66,71.39,3120737
VIAB,2015-01-29,66.84,67.77,64.94,67.49,5472614
VLO,2015-01-29,52.88,53.2,51.18,52.08,11391471
VMC,2015-01-29,69.99,71.56,69.53,71.34,1328662
VNO,2015-01-29,112.46,112.84,111.68,112.54,720754
VRSK,2015-01-29,64.08,64.53,63.66,64.255,1008957
VRSN,2015-01-29,54.27,54.82,53.7,54.69,815364
VRTX,2015-01-29,112.4,115.941,111.28,114.14,4027048
VTR,2015-01-29,80.55,81.115,80.06,80.95,2689106
VZ,2015-01-29,46,46.28,45.37,46.11,19161636
V,2015-01-29,61.8825,62.2,61.2925,62,15668440
WAT,2015-01-29,118.8,120.72,117.84,120.62,466959
WBA,2015-01-29,74.4,74.575,73.16,74.57,3930936
WDC,2015-01-29,100.25,101.51,98.82,101.06,2533655
WEC,2015-01-29,56.73,57.58,56.45,57.47,1506422
WFC,2015-01-29,52.24,52.9,51.895,52.76,16700038
WHR,2015-01-29,201.02,204.14,199.5,203.95,1010862
WMB,2015-01-29,42.93,43.78,42.02,43.59,9570455
WMT,2015-01-29,87.07,87.72,86.27,87.72,6522794
WM,2015-01-29,52.56,52.64,52.01,52.55,1447217
WU,2015-01-29,16.98,17.14,16.87,17.13,3142287
WYNN,2015-01-29,154.19,157.23,149.59,152.97,1418508
WYN,2015-01-29,84.73,85.85,84.21,85.56,651958
WY,2015-01-29,35.66,35.695,35.12,35.41,4823835
XEC,2015-01-29,101.14,101.55,96.39,100.64,1517322
XEL,2015-01-29,37.56,38.13,37.25,38.11,2856374
XLNX,2015-01-29,38.75,39.37,38.51,38.99,3015446
XL,2015-01-29,34.99,35.12,34.59,35.01,2120168
XOM,2015-01-29,88.22,88.26,86.03,87.58,22682981
XRAY,2015-01-29,50.12,50.8,49.65,50.73,816971
XRX,2015-01-29,52.96,54.52,52.56,54.24,2609980
XYL,2015-01-29,34.19,34.3686,33.54,34.16,1959481
YUM,2015-01-29,72.65,74.3,72.39,74.27,2995565
ZBH,2015-01-29,112.65,114.39,111.2,112.52,3235027
ZION,2015-01-29,23.92,24.285,23.72,24.245,2748240
ZTS,2015-01-29,43.05,43.675,42.56,43.32,4927327
AAL,2015-01-30,52.02,52.13,48.63,49.08,18473105
AAPL,2015-01-30,118.4,120,116.85,117.16,83745461
AAP,2015-01-30,159.56,160.98,157.4,159,830486
ABBV,2015-01-30,62.09,62.68,60.12,60.35,17582492
ABC,2015-01-30,96.18,96.5,94.98,95.05,2346798
ABT,2015-01-30,45.4,45.63,44.7,44.76,9613315
ACN,2015-01-30,85.12,85.44,83.86,84.03,3837548
ADBE,2015-01-30,71.32,71.6699,70.06,70.13,2331834
ADI,2015-01-30,52.82,53.36,52.05,52.105,1928787
ADM,2015-01-30,47.63,47.86,46.56,46.63,5406781
ADP,2015-01-30,83.96,84.24,82.47,82.53,4076699
ADSK,2015-01-30,54.78,55.32,53.89,54.005,1477952
ADS,2015-01-30,290.61,292.79,288.03,288.83,397527
AEE,2015-01-30,46.28,46.4,45.22,45.28,1894067
AEP,2015-01-30,63.59,64.27,62.76,62.81,3855932
AES,2015-01-30,12.22,12.44,12.17,12.22,6475030
AET,2015-01-30,92.97,93.6,91.64,91.82,2048635
AFL,2015-01-30,57.1,58.07,56.91,57.08,2371311
AGN,2015-01-30,271.22,273.03,266.18,266.54,2747839
AIG,2015-01-30,48.9,49.62,48.75,48.87,11238468
AIV,2015-01-30,40.61,40.65,39.82,39.86,1673269
AIZ,2015-01-30,63.75,64.54,63.37,63.51,698022
AJG,2015-01-30,44.98,45.116,44.41,44.43,871004
AKAM,2015-01-30,59.4,59.645,58.07,58.155,1547955
ALB,2015-01-30,47.03,48.83,46.78,48.26,6710178
ALGN,2015-01-30,52.79,55.15,51.77,53.05,5115511
ALK,2015-01-30,70.37,70.8677,67.26,67.87,2236831
ALLE,2015-01-30,54.52,54.92,53.88,54.01,591803
ALL,2015-01-30,70.49,70.84,69.7,69.79,2486684
ALXN,2015-01-30,186.81,189.7199,181.67,183.24,2144043
AMAT,2015-01-30,23.39,23.72,22.79,22.84,13074459
AMD,2015-01-30,2.56,2.6,2.51,2.57,12908182
AME,2015-01-30,48.69,49.14,47.85,47.9,1687657
AMGN,2015-01-30,155.55,156.87,151.53,152.26,5318204
AMG,2015-01-30,202.41,208.9475,202.41,205.52,551871
AMP,2015-01-30,127.13,127.81,124.77,124.94,1367885
AMT,2015-01-30,97.65,98.41,96.86,96.95,1990742
AMZN,2015-01-30,346.32,359.5,340.74,354.53,23856060
ANDV,2015-01-30,80.06,83.07,79.66,81.73,3579518
ANSS,2015-01-30,81.3,82.04,80.49,80.67,404631
ANTM,2015-01-30,135.41,137.4,134.14,134.96,2246853
AON,2015-01-30,90.22,90.94,89.35,90.05,2157343
AOS,2015-01-30,29.535,29.95,29.455,29.705,3136842
APA,2015-01-30,60.3,63.0675,59.86,62.57,5588483
APC,2015-01-30,79.49,82.51,78.67,81.75,5202718
APD,2015-01-30,145.65,149,145,145.61,2650289
APH,2015-01-30,54.68,54.8,53.62,53.71,1149096
ARE,2015-01-30,99.18,99.21,97.47,97.52,408699
ARNC,2015-01-30,47.55,48.15,46.86,46.95,5599924
ATVI,2015-01-30,20.61,21.19,20.46,20.895,10933558
AVB,2015-01-30,174,175.89,172.69,172.99,1172814
AVGO,2015-01-30,105.29,106.73,102.62,102.88,1693802
AVY,2015-01-30,52.35,52.8,52.06,52.27,947405
AWK,2015-01-30,57.34,57.3899,56.095,56.14,830890
AXP,2015-01-30,82.12,82.2,80.56,80.69,7210532
AYI,2015-01-30,152.68,153.24,149.462,149.89,467788
AZO,2015-01-30,611.45,614.63,596.48,596.96,349195
A,2015-01-30,38.01,38.32,37.71,37.77,3054313
BAC,2015-01-30,15.23,15.47,15.15,15.15,99844602
BAX,2015-01-30,71.04,71.87,70.2,70.31,5480220
BA,2015-01-30,146.22,146.85,144.37,145.37,11271116
BBT,2015-01-30,35.27,35.95,35.08,35.29,5468861
BBY,2015-01-30,35.97,36.34,35.02,35.2,7277259
BDX,2015-01-30,139.05,139.99,138.01,138.08,1601203
BEN,2015-01-30,51.48,52.68,50.63,51.53,3167928
BF.B,2015-01-30,44.835,44.98,44.35,44.435,1504144
BIIB,2015-01-30,372.75,397,372.75,389.16,4029832
BK,2015-01-30,35.94,36.46,35.85,36,10535152
BLK,2015-01-30,345.09,347.96,340.27,340.51,663236
BLL,2015-01-30,31.685,32.08,31.3525,31.665,2013592
BMY,2015-01-30,60.77,61.34,60.17,60.27,8227058
BRK.B,2015-01-30,145.57,146.2,143.89,143.91,6242300
BSX,2015-01-30,14.8,15.05,14.7,14.81,14003090
BWA,2015-01-30,54.08,54.63,53.7,54.01,2465887
BXP,2015-01-30,142.69,144.07,138.8,138.8,1632994
CAG,2015-01-30,36.19,36.31,35.37,35.43,3135141
CAH,2015-01-30,84.59,85.53,83.06,83.19,3039262
CAT,2015-01-30,79.51,80.82,79.42,79.97,8150671
CA,2015-01-30,30.03,30.51,30.01,30.3,5799434
CBG,2015-01-30,32.77,32.86,32.29,32.34,1856307
CBOE,2015-01-30,65.35,65.41,64.26,64.47,515549
CBS,2015-01-30,55.2,55.67,54.65,54.81,5435760
CB,2015-01-30,109.18,109.65,107.86,107.96,2187934
CCI,2015-01-30,86.58,87.57,86.166,86.51,3608490
CCL,2015-01-30,44.61,45.02,43.9,43.96,4365071
CDNS,2015-01-30,17.9,18.21,17.75,17.99,3276769
CELG,2015-01-30,119.49,124.29,118.89,119.16,8129114
CERN,2015-01-30,66.75,67.17,65.94,66.35,1796554
CFG,2015-01-30,24.1,24.24,23.81,23.9,1882316
CF,2015-01-30,60.754,62.123,60.616,61.076,2502945
CHD,2015-01-30,41.035,41.205,40.455,40.46,1518944
CHK,2015-01-30,19,19.48,18.755,19.18,15389895
CHRW,2015-01-30,72.63,73.11,70.98,71.22,2436400
CHTR,2015-01-30,151.2,152.436,149.47,151.115,1662673
CINF,2015-01-30,51.43,51.77,50.39,50.51,1801938
CI,2015-01-30,108.67,109.47,106.63,106.83,1570782
CLX,2015-01-30,108.52,108.63,106.6,106.71,1672464
CL,2015-01-30,68.35,68.59,67.46,67.52,5926644
CMA,2015-01-30,41.54,42.245,41.26,41.5,2689096
CMCSA,2015-01-30,26.635,26.95,26.51,26.5725,56380706
CME,2015-01-30,85.09,86.39,85,85.3,1533556
CMG,2015-01-30,714.64,716.98,707.72,709.84,385843
CMI,2015-01-30,141.1,141.61,139.31,139.46,2456536
CMS,2015-01-30,38.15,38.655,37.69,37.73,5672192
CNC,2015-01-30,55.07,55.195,54.47,54.58,1327402
CNP,2015-01-30,23.16,23.44,23.06,23.09,4888815
COF,2015-01-30,74.5,74.91,73.11,73.21,4937840
COG,2015-01-30,26.29,26.885,26.09,26.5,7169572
COL,2015-01-30,85.75,86.49,85.54,85.62,948611
COO,2015-01-30,159.05,159.89,157.13,157.65,271772
COP,2015-01-30,62.23,63.81,61.1501,62.98,10524250
COST,2015-01-30,143.09,143.8,141.34,142.99,5169025
COTY,2015-01-30,19.18,19.38,18.94,19.02,1793521
CPB,2015-01-30,46.12,46.24,45.63,45.74,1999141
CRM,2015-01-30,57.5,58.14,56.37,56.45,3817413
CSCO,2015-01-30,26.88,27.11,26.32,26.365,38419139
CSX,2015-01-30,33.53,33.87,33.25,33.3,7672922
CTAS,2015-01-30,79.19,79.82,78.69,78.7,933500
CTL,2015-01-30,37.3,37.47,36.81,37.17,7269765
CTSH,2015-01-30,55.01,55.31,54.04,54.13,3756381
CTXS,2015-01-30,60.04,60.33,58.85,59.26,2481888
CVS,2015-01-30,99.18,99.86,98.04,98.16,6161393
CVX,2015-01-30,101.6,103.28,98.88,102.53,20584736
CXO,2015-01-30,105.43,112.85,104.69,110.85,1611282
C,2015-01-30,47.09,47.73,46.9,46.95,23729785
DAL,2015-01-30,49.33,49.8,47.01,47.31,17133904
DE,2015-01-30,85.24,86.45,85.1,85.19,4221396
DFS,2015-01-30,54.44,55.05,54.23,54.38,6967073
DGX,2015-01-30,70.31,72.63,70.31,71.07,2299233
DG,2015-01-30,67.4,68.06,66.93,67.06,6425012
DHI,2015-01-30,24.62,24.84,24.28,24.52,7582883
DHR,2015-01-30,83.51,83.72,82.34,82.38,2963634
DISCA,2015-01-30,29.56,29.85,28.94,28.985,5457886
DISCK,2015-01-30,28.38,28.84,27.82,27.88,7351640
DISH,2015-01-30,73.11,73.46,67.5,70.35,8326770
DIS,2015-01-30,92.5,92.9375,90.83,90.96,10212270
DLR,2015-01-30,74.09,74.09,72.94,72.94,1085376
DLTR,2015-01-30,70.05,72.13,69.77,71.1,6235150
DOV,2015-01-30,69.34,70.27,68.736,70.04,3914401
DPS,2015-01-30,78.71,78.79,77.13,77.27,1590518
DRE,2015-01-30,22.33,22.39,21.8,21.83,2527067
DRI,2015-01-30,61.66,61.91,60.98,61.38,3061854
DTE,2015-01-30,91.2,91.51,89.56,89.66,885895
DUK,2015-01-30,88.86,89.39,87.07,87.14,3526400
DVA,2015-01-30,75.69,76.04,74.96,75.06,1003237
DVN,2015-01-30,58.12,60.93,57.6801,60.27,3792560
D,2015-01-30,78.82,78.85,76.82,76.89,2939736
EA,2015-01-30,55,55.8,54.47,54.86,5048637
EBAY,2015-01-30,53.85,54.06,52.96,53,10509343
ECL,2015-01-30,103.02,104.64,103.02,103.77,2634520
ED,2015-01-30,71.15,71.23,69.22,69.28,5384935
EFX,2015-01-30,84.43,85.22,84.13,84.46,629948
EIX,2015-01-30,68.78,69.59,68.06,68.15,3136997
EL,2015-01-30,71.37,71.86,70.5,70.59,2362237
EMN,2015-01-30,67.8,71.72,67.13,70.89,4057024
EMR,2015-01-30,56.53,57.55,56.48,56.94,8147122
EOG,2015-01-30,88.16,90.07,87.4,89.03,7469935
EQIX,2015-01-30,219.09,220.97,216.53,216.86,389585
EQR,2015-01-30,78.97,79.27,77.54,77.61,2333060
EQT,2015-01-30,72.88,75.34,72,74.44,1401299
ESRX,2015-01-30,81.87,82.48,80.6,80.71,4553327
ESS,2015-01-30,228.98,229.615,225.22,226.05,1474817
ES,2015-01-30,56.29,56.83,55.5,55.58,2041300
ETFC,2015-01-30,23.21,23.51,23.01,23.05,2636398
ETN,2015-01-30,63.53,64.1,63.07,63.09,3911540
ETR,2015-01-30,89.57,89.787,87.43,87.51,1281377
EW,2015-01-30,64.255,64.48,62.345,62.675,4163370
EXC,2015-01-30,36.72,36.997,36.01,36.04,6645071
EXPD,2015-01-30,44.21,44.79,43.28,43.68,6983428
EXPE,2015-01-30,86.12,87.26,85.6,85.93,1476079
EXR,2015-01-30,67.29,67.58,65.96,66,717151
FAST,2015-01-30,44.63,45.1199,44.27,44.4,2541330
FBHS,2015-01-30,45.21,45.52,44.7,44.79,1358297
FB,2015-01-30,78,78.16,75.75,75.91,42649491
FCX,2015-01-30,16.74,17.26,16.61,16.81,27276030
FDX,2015-01-30,171.57,173.64,168.88,169.11,2194561
FE,2015-01-30,41.13,41.29,40.3,40.33,3144409
FFIV,2015-01-30,113.23,114.73,111.38,111.62,1074458
FISV,2015-01-30,73.1,73.65,72.45,72.53,1534783
FIS,2015-01-30,63.04,63.24,62.36,62.43,1439579
FITB,2015-01-30,17.23,17.58,17.16,17.3,10799857
FLIR,2015-01-30,30.14,30.58,29.96,30.2,1126412
FLR,2015-01-30,52.41,54.19,51.92,53.59,3073048
FLS,2015-01-30,54.06,54.77,53.5,54.49,2529812
FL,2015-01-30,54.8,54.91,53.145,53.22,1795210
FMC,2015-01-30,56.57,58.118,56.41,57.5,1054157
FOXA,2015-01-30,33.59,33.73,33.08,33.16,13614310
FOX,2015-01-30,32.36,32.39,31.76,31.85,2344058
FRT,2015-01-30,146.73,147.14,143.63,143.77,969006
FTI,2015-01-30,36.16,38.08,35.92,37.48,3280241
F,2015-01-30,14.75,14.89,14.63,14.71,30439659
GD,2015-01-30,132.83,135.11,132.63,133.21,3479826
GE,2015-01-30,23.88,24.11,23.82,23.89,54712156
GGP,2015-01-30,30.78,30.93,30.18,30.18,6819496
GILD,2015-01-30,104.33,106.27,103.73,104.83,13608217
GIS,2015-01-30,53.19,53.4,52.42,52.48,3919462
GLW,2015-01-30,23.65,24.15,23.61,23.77,11472405
GM,2015-01-30,32.88,33.15,32.62,32.62,19166536
GOOGL,2015-01-30,519,543.1,518.18,537.55,6055445
GOOG,2015-01-30,515.86,539.87,515.52,534.52,5590977
GPC,2015-01-30,94.34,94.62,92.83,92.94,2806015
GPN,2015-01-30,43.915,44.2,43.505,43.655,1606568
GPS,2015-01-30,41.99,42.27,41.15,41.19,4750647
GRMN,2015-01-30,52.2,53.09,51.84,52.36,1085194
GS,2015-01-30,174.13,175.69,172.32,172.41,3037367
GT,2015-01-30,24.45,24.52,24.15,24.24,3913678
GWW,2015-01-30,234.32,238.36,233.2701,235.84,673633
HAL,2015-01-30,39.24,40.74,39.01,39.99,19495888
HAS,2015-01-30,55.34,55.68,54.58,54.92,1307756
HBAN,2015-01-30,9.93,10.11,9.89,10.02,12693472
HBI,2015-01-30,28.475,29.5675,27.6975,27.845,7853020
HCA,2015-01-30,71.52,72.37,70.6,70.8,5436696
HCN,2015-01-30,83.54,83.63,81.91,81.95,2640580
HCP,2015-01-30,48.18,48.288,47.22,47.29,6476818
HD,2015-01-30,106.36,106.86,104.38,104.42,6999952
HES,2015-01-30,65.04,68.79,64.8,67.49,5993532
HIG,2015-01-30,39.12,39.785,38.88,38.9,4580233
HII,2015-01-30,117.51,118.4099,116.24,116.6,283192
HOG,2015-01-30,63.6,63.65,61.62,61.7,3576539
HOLX,2015-01-30,30.81,30.887,30.33,30.365,2308484
HON,2015-01-30,99.26,99.75,97.54,97.76,4098685
HP,2015-01-30,57.15,60.63,56.64,59.56,3929266
HRB,2015-01-30,34.44,34.715,34.23,34.28,2330221
HRL,2015-01-30,26.12,26.295,25.535,25.61,3569256
HRS,2015-01-30,67.45,68.1,66.97,67.13,922135
HSIC,2015-01-30,69.735,70.16,68.905,69.035,905214
HST,2015-01-30,23.45,23.54,22.88,22.89,9157636
HSY,2015-01-30,102.34,103.56,101.8005,102.21,3111753
HUM,2015-01-30,148.02,149.65,145.96,146.44,1005786
IBM,2015-01-30,153.91,155.24,153.04,153.31,6563570
ICE,2015-01-30,40.65,41.792,40.558,41.146,5097460
IDXX,2015-01-30,81.13,82.115,78.96,79.21,1688470
IFF,2015-01-30,105.91,107.39,105.72,106.11,410296
ILMN,2015-01-30,198.62,202,195,195.19,1471641
INCY,2015-01-30,81.05,82.81,79.51,79.71,701122
INFO,2015-01-30,26.05,26.56,25.955,26.25,170552
INTC,2015-01-30,33.7,33.985,33,33.04,38719736
INTU,2015-01-30,87.96,88.5,86.73,86.82,1900347
IPG,2015-01-30,20.08,20.29,19.89,19.94,3667177
IP,2015-01-30,52.83,53.38,52.53,52.66,3093388
IQV,2015-01-30,61.6,61.6,60.32,60.5,487514
IRM,2015-01-30,40.5,40.55,39.63,39.84,1352913
IR,2015-01-30,65.89,66.54,64.85,66.4,4296044
ISRG,2015-01-30,166.9832,168.2965,164.5465,164.8265,852078
ITW,2015-01-30,92.98,94.14,92.86,93.09,3866576
IT,2015-01-30,85.43,86.28,83.89,84.22,420439
IVZ,2015-01-30,37.17,37.57,36.43,36.73,5168426
JBHT,2015-01-30,79.69,80.38,79.56,79.61,760905
JCI,2015-01-30,41.9895,43.4136,41.7696,42.733,5473419
JEC,2015-01-30,38.27,38.47,37.87,38.1,1931232
JNJ,2015-01-30,101.58,102,100.09,100.14,10676345
JNPR,2015-01-30,22.61,22.995,22.56,22.73,8003087
JPM,2015-01-30,54.99,55.495,54.37,54.38,26943713
JWN,2015-01-30,77.37,77.79,76.13,76.2,1288770
KEY,2015-01-30,12.98,13.2,12.94,12.99,10476149
KIM,2015-01-30,28.18,28.24,27.64,27.65,3309664
KLAC,2015-01-30,62.41,63.4,61.34,61.47,1631606
KMB,2015-01-30,109.32,110,107.91,107.96,2895590
KMI,2015-01-30,40.32,41.52,40.2,41.05,14652693
KMX,2015-01-30,62.7,63.2,62.02,62.1,1164474
KORS,2015-01-30,71.43,72.28,70.43,70.79,3198219
KO,2015-01-30,41.83,41.93,41.11,41.17,19193704
KR,2015-01-30,34.44,34.76,34.435,34.525,14230766
KSS,2015-01-30,60.28,60.811,59.63,59.72,2403832
KSU,2015-01-30,110.16,111.19,109.32,110.09,1374188
K,2015-01-30,67.06,67.15,65.49,65.58,2828826
LB,2015-01-30,85.66,86.12,84.4453,84.63,2208455
LEG,2015-01-30,44.63,44.63,42.58,42.63,4157674
LEN,2015-01-30,44.8333,45.049,43.9118,44.0294,3864105
LH,2015-01-30,115.39,115.91,114.65,114.78,1302326
LKQ,2015-01-30,26.15,26.27,25.74,25.81,1674118
LLL,2015-01-30,122.04,124.61,120.5507,123.12,1292683
LLY,2015-01-30,73.02,73.47,71.58,72,6720105
LMT,2015-01-30,189.77,190.9599,188.28,188.37,2288812
LNC,2015-01-30,50.54,51.12,49.83,49.98,4185589
LNT,2015-01-30,35.035,35.0725,34.28,34.305,915964
LOW,2015-01-30,69.47,69.6169,67.67,67.76,8963677
LRCX,2015-01-30,78.99,79.42,76.38,76.44,3462940
LUK,2015-01-30,22.61,23.02,22.52,22.67,1396572
LUV,2015-01-30,46.34,46.78,45.1,45.18,11999250
LYB,2015-01-30,76.95,81.09,76.47,79.09,5012063
L,2015-01-30,38.31,38.82,38.15,38.26,1299712
MAA,2015-01-30,80.7,80.71,79.26,79.32,686866
MAC,2015-01-30,86.45,87.54,85.92,86.01,1723372
MAR,2015-01-30,76.45,76.54,74.43,74.5,3178101
MAS,2015-01-30,25.23,25.32,24.81,24.84,3367002
MAT,2015-01-30,26.2,27.76,26.2,26.9,15207365
MA,2015-01-30,84.03,84.8,81.485,82.03,13332352
MCD,2015-01-30,92.65,93.2999,92.31,92.44,12385371
MCHP,2015-01-30,46.79,47.34,45.04,45.1,3387052
MCK,2015-01-30,218.65,219.14,212.22,212.65,1352860
MCO,2015-01-30,91.42,92.96,91.2,91.33,1254404
MDLZ,2015-01-30,35.46,35.7665,35.21,35.24,11748564
MDT,2015-01-30,72.84,72.92,71.21,71.4,15810859
MET,2015-01-30,46.4,47.395,46.1,46.5,13058366
MGM,2015-01-30,20.09,20.09,19.43,19.48,10468412
MHK,2015-01-30,167.51,167.84,164.78,165.04,587387
MKC,2015-01-30,72.03,72.21,71.18,71.39,1104030
MLM,2015-01-30,109.19,109.94,106.73,107.74,622884
MMC,2015-01-30,54.06,54.38,53.7,53.77,3442375
MMM,2015-01-30,164.75,165.22,162.3,162.3,3561892
MNST,2015-01-30,39.8433,39.9533,38.86,38.9833,3066132
MON,2015-01-30,118,119.24,117.615,117.98,3723735
MOS,2015-01-30,47.72,49.5,47.58,48.69,5135772
MO,2015-01-30,54.06,54.63,53,53.1,9952321
MPC,2015-01-30,44.51,46.695,44.405,46.295,9757894
MRK,2015-01-30,61.53,61.93,60.03,60.28,12086924
MRO,2015-01-30,25.35,26.84,25.15,26.6,9581106
MSFT,2015-01-30,41.55,41.58,40.35,40.4,78004944
MSI,2015-01-30,63.53,63.68,62.32,62.41,2298581
MS,2015-01-30,33.96,34.43,33.75,33.81,11693002
MTB,2015-01-30,113.63,115.01,113.06,113.16,1035216
MTD,2015-01-30,304.22,305.99,299.23,303.95,187788
MU,2015-01-30,29.4,29.8,29.07,29.265,23451622
MYL,2015-01-30,54.25,55,53.01,53.15,6399419
M,2015-01-30,64.95,64.95,63.82,63.88,2965824
NAVI,2015-01-30,19.38,19.97,19.2,19.74,4173880
NBL,2015-01-30,46.92,48.14,46.26,47.74,3959474
NCLH,2015-01-30,44,44.31,43.49,43.76,875177
NDAQ,2015-01-30,45.12,45.99,44.912,45.6,1435493
NEE,2015-01-30,111.46,111.505,109.16,109.24,1936441
NEM,2015-01-30,24.19,25.22,23.92,25.15,11594449
NFLX,2015-01-30,63.1328,63.9842,62.6557,63.1142,13215601
NFX,2015-01-30,28.05,30.255,27.78,29.78,4538937
NI,2015-01-30,43.36,44.12,43.2,43.26,1881868
NKE,2015-01-30,46.96,47.18,46.05,46.125,8106318
NLSN,2015-01-30,44.03,44.335,43.5,43.56,3574755
NOC,2015-01-30,156.31,159.2,155.94,156.95,2361945
NOV,2015-01-30,52.9,55.4,52.64,54.43,7953796
NRG,2015-01-30,24.2,25.255,24.13,24.66,5081111
NSC,2015-01-30,102.66,103.37,101.92,101.97,2527110
NTAP,2015-01-30,37.8,38.36,37.54,37.8,3105505
NTRS,2015-01-30,65.52,66.67,64.32,65.38,1570908
NUE,2015-01-30,43.28,44.25,43.18,43.65,5037846
NVDA,2015-01-30,19.64,19.869,19.17,19.205,7454968
NWL,2015-01-30,38.1,38.77,36.8,36.87,4021694
NWSA,2015-01-30,14.83,15.105,14.76,14.89,3106022
NWS,2015-01-30,14.39,14.66,14.28,14.44,1946628
OKE,2015-01-30,42.74,44.34,42.37,44.03,2573543
OMC,2015-01-30,73.45,73.89,72.66,72.8,1361613
ORCL,2015-01-30,42.09,42.52,41.82,41.89,22590037
ORLY,2015-01-30,192.14,192.6637,187.23,187.36,868040
OXY,2015-01-30,77.82,81.355,77.321,80,9218097
O,2015-01-30,55.07,55.25,54.03,54.31,9969242
PAYX,2015-01-30,46.15,46.25,45.2,45.26,3166034
PBCT,2015-01-30,14.06,14.215,14.01,14.07,9360671
PCAR,2015-01-30,62.2,62.25,59.99,60.11,4799339
PCG,2015-01-30,60.14,60.15,58.755,58.81,3172883
PCLN,2015-01-30,1011.74,1022.2,1008.41,1009.48,928378
PDCO,2015-01-30,50.67,50.948,50.0217,50.09,748255
PEG,2015-01-30,43.63,43.76,42.64,42.68,3181437
PEP,2015-01-30,95.11,95.33,93.56,93.78,7741531
PFE,2015-01-30,31.67,31.8,31.2,31.25,43070750
PFG,2015-01-30,46.88,47.835,46.01,46.93,2666286
PGR,2015-01-30,26.37,26.5,25.94,25.95,4914059
PG,2015-01-30,85.09,85.2245,84.25,84.29,14685250
PHM,2015-01-30,21.4,21.45,20.23,20.59,18817290
PH,2015-01-30,117.51,118.73,116.26,116.46,1316793
PKG,2015-01-30,75.94,76.6,75.32,75.85,843930
PKI,2015-01-30,45.58,47.24,45.46,45.71,3565875
PLD,2015-01-30,45.95,46.06,45.06,45.14,4935749
PM,2015-01-30,80.53,81.188,80.1,80.24,6692937
PNC,2015-01-30,84.45,85.81,84.18,84.54,4301174
PNR,2015-01-30,61.97,62.25,61.16,61.81,2337724
PNW,2015-01-30,71.08,71.71,70.11,70.18,1238876
PPG,2015-01-30,111.37,113.03,111.37,111.44,2708372
PPL,2015-01-30,35.77,35.95,35.43,35.5,5586958
PRGO,2015-01-30,152.88,153.77,151.39,151.74,1138829
PRU,2015-01-30,75.93,77.44,75.75,75.88,4938546
PSA,2015-01-30,203.38,203.87,200.74,200.84,1259767
PSX,2015-01-30,69.73,71.27,68.84,70.32,5793500
PVH,2015-01-30,111.99,113.42,110.13,110.26,995568
PWR,2015-01-30,26.52,26.83,26.26,26.48,1889561
PXD,2015-01-30,145.57,151.81,144.31,150.53,2411958
PX,2015-01-30,119.92,122.02,119.92,120.59,2048812
QCOM,2015-01-30,63.04,64.01,62.39,62.46,26407796
QRVO,2015-01-30,74.64,75.26,73.31,73.87,1623369
RCL,2015-01-30,76.36,77,74.72,75.55,4085691
REGN,2015-01-30,410.88,424.7399,410.6,416.66,1060028
REG,2015-01-30,69.69,69.84,68.48,68.56,691659
RE,2015-01-30,171.53,173.52,170.57,171.38,274087
RF,2015-01-30,8.69,8.9,8.66,8.7,19817589
RHI,2015-01-30,57.43,59.5,57.14,58.06,1420051
RHT,2015-01-30,65.02,65.67,63.68,63.79,1460755
RJF,2015-01-30,52.55,53.25,52.25,52.62,732312
RL,2015-01-30,167.81,169.87,166,166.89,959543
RMD,2015-01-30,62.99,63.02,62.3401,62.47,991077
ROK,2015-01-30,109.03,109.68,108.05,108.92,1349705
ROP,2015-01-30,154.86,155.87,153.9,154.34,503837
ROST,2015-01-30,46.715,46.96,45.64,45.855,6169432
RRC,2015-01-30,44.99,46.93,44.17,46.27,4262465
RSG,2015-01-30,40.27,40.44,39.64,39.68,2989504
RTN,2015-01-30,99.46,101.4199,98.78,100.05,3856293
SBAC,2015-01-30,118.37,118.66,116.45,116.7,873188
SBUX,2015-01-30,44.29,44.47,43.695,43.765,10070456
SCG,2015-01-30,65,65.37,63.72,63.77,1306695
SCHW,2015-01-30,25.93,26.415,25.801,25.98,9151059
SEE,2015-01-30,40.27,40.93,40.24,40.5,2177986
SHW,2015-01-30,273.73,276,271.18,271.27,990686
SIG,2015-01-30,122.16,122.86,120.91,121.11,838900
SJM,2015-01-30,104.43,104.44,103.01,103.15,453626
SLB,2015-01-30,81.34,83.82,80.77,82.39,9947239
SLG,2015-01-30,128.29,128.86,125.98,126,926092
SNA,2015-01-30,134.54,134.99,132.4701,132.71,348475
SNI,2015-01-30,71.69,72.43,70.78,71.09,1302332
SNPS,2015-01-30,43.51,43.88,42.94,42.99,792808
SO,2015-01-30,52.3,52.49,50.64,50.72,12555003
SPGI,2015-01-30,89.12,90.42,88.94,89.44,2303668
SPG,2015-01-30,202.47,203.87,198.35,198.66,2183436
SRCL,2015-01-30,132.29,133.17,131.01,131.29,501751
SRE,2015-01-30,113.97,114.54,111.78,111.92,838106
STI,2015-01-30,38.44,39.15,38.29,38.42,7298760
STT,2015-01-30,70.92,72.3,70.5,71.51,6286341
STX,2015-01-30,58.27,58.69,56.31,56.44,5504545
STZ,2015-01-30,110.94,111.49,110,110.45,1058238
SWKS,2015-01-30,84,84.95,82.95,83.05,3505662
SWK,2015-01-30,95.19,95.35,93.43,93.65,3206271
SYF,2015-01-30,31.11,31.33,30.77,30.86,1255059
SYK,2015-01-30,92.61,93.15,90.94,91.05,1303037
SYMC,2015-01-30,25.38,25.44,24.74,24.77,4128602
SYY,2015-01-30,39.66,39.81,39.14,39.17,5121942
TAP,2015-01-30,77.22,77.5,75.81,75.93,1243055
TDG,2015-01-30,205.26,206.61,203.1,205.53,420495
TEL,2015-01-30,67.14,67.6076,66.31,66.39,2129475
TGT,2015-01-30,74.77,75.13,73.55,73.61,7176967
TIF,2015-01-30,88.21,88.37,86.12,86.64,1859848
TJX,2015-01-30,67.04,67.35,65.88,65.94,3066240
TMK,2015-01-30,50.39,51.04,49.98,50.07,827968
TMO,2015-01-30,126.81,127.62,125.01,125.21,3513094
TPR,2015-01-30,38.58,38.8,37.01,37.19,11026569
TRIP,2015-01-30,67.39,68.12,66.27,67.01,1753957
TROW,2015-01-30,78.2,79.82,78,78.72,2856176
TRV,2015-01-30,102.75,104.11,102.28,102.82,3675425
TSCO,2015-01-30,82.82,83.62,80.86,81.17,1209283
TSN,2015-01-30,41.49,42,38.89,39.04,10232908
TSS,2015-01-30,36.62,36.62,35.33,35.37,1402841
TWX,2015-01-30,79.23,79.67,77.68,77.93,7306561
TXN,2015-01-30,53.98,54.6,53.35,53.45,12515792
TXT,2015-01-30,42.8,43.26,42.51,42.56,4115765
T,2015-01-30,32.77,33.43,32.72,32.92,56280900
UAA,2015-01-30,36.195,36.8349,35.76,36.04,4787914
UAL,2015-01-30,72.88,73.52,68.26,69.37,8056783
UDR,2015-01-30,33.87,34.03,33.26,33.26,2192066
UHS,2015-01-30,104.59,105.01,102.35,102.53,591015
ULTA,2015-01-30,134.28,135.09,131.5,131.94,606937
UNH,2015-01-30,108.62,109.39,106.14,106.25,5397460
UNM,2015-01-30,31.01,31.595,30.72,31.06,2911294
UNP,2015-01-30,119.2,119.92,117.13,117.21,4419094
UPS,2015-01-30,99.54,101.27,98.81,98.84,5916264
URI,2015-01-30,85.37,85.98,82.7,82.85,4288502
USB,2015-01-30,41.97,42.475,41.83,41.91,10416479
UTX,2015-01-30,115.02,116.23,114.63,114.78,4623061
VAR,2015-01-30,93.35,94.62,92.35,92.56,1419496
VFC,2015-01-30,69.97,70.98,69.29,69.37,2972864
VIAB,2015-01-30,66.5,66.55,64.2,64.42,5959176
VLO,2015-01-30,51.75,53.9,51.5,52.88,10200535
VMC,2015-01-30,70.68,71.75,69.85,70.51,1148173
VNO,2015-01-30,111.99,112.74,110.37,110.44,1279640
VRSK,2015-01-30,64.06,64.72,63.62,64.35,800921
VRSN,2015-01-30,54.45,55.21,54.15,54.48,1317478
VRTX,2015-01-30,113.17,116.19,110,110.14,3027762
VTR,2015-01-30,80.62,80.97,79.81,79.81,3140507
VZ,2015-01-30,45.83,46.51,45.56,45.71,22768003
V,2015-01-30,65.1,65.9046,63.7275,63.7275,22151504
WAT,2015-01-30,119.84,121.125,118.6,119.05,582165
WBA,2015-01-30,73.52,74.485,73.43,73.75,6716423
WDC,2015-01-30,99.87,101.04,96.96,97.23,2381021
WEC,2015-01-30,57.37,57.48,55.71,55.77,2491758
WFC,2015-01-30,52.2,52.77,51.9,51.92,21754793
WHR,2015-01-30,203.77,203.77,198.8,199.08,804363
WMB,2015-01-30,43.17,44.52,42.67,43.86,15053481
WMT,2015-01-30,86.78,87.36,84.9,84.98,10280220
WM,2015-01-30,52.23,52.3,51.39,51.43,3119529
WU,2015-01-30,16.98,17.205,16.8126,17,7602383
WYNN,2015-01-30,150.89,151.33,147.66,147.95,1738138
WYN,2015-01-30,84.63,84.86,83.7,83.79,995223
WY,2015-01-30,35.33,36.35,35.19,35.85,5314459
XEC,2015-01-30,99.5,104.0672,98.33,103.2,1400924
XEL,2015-01-30,37.87,38.345,37.51,37.53,3869381
XLNX,2015-01-30,38.57,39.06,38.53,38.575,4492867
XL,2015-01-30,34.64,34.95,34.4,34.49,3193218
XOM,2015-01-30,87.16,88.42,86.25,87.42,22679947
XRAY,2015-01-30,50.12,50.5,49.83,50.025,1366328
XRX,2015-01-30,53,54.04,51.76,52.68,4618629
XYL,2015-01-30,33.92,34.4,33.91,34.1,1633567
YUM,2015-01-30,73.63,73.81,72.22,72.28,3127848
ZBH,2015-01-30,111.99,114.64,111.96,112.1,1939721
ZION,2015-01-30,23.97,24.38,23.72,23.96,2481686
ZTS,2015-01-30,43.18,43.56,42.64,42.73,3146933
AAL,2015-02-02,48.58,48.93,46.21,48.72,22413054
AAPL,2015-02-02,118.05,119.17,116.08,118.63,62739100
AAP,2015-02-02,159,159.47,153.29,155.97,820098
ABBV,2015-02-02,61.49,61.49,58.65,60.7,11491076
ABC,2015-02-02,95.57,95.77,93.6,95.15,1697600
ABT,2015-02-02,44.93,45.24,44.28,45.23,7313058
ACN,2015-02-02,84.42,85.85,83.47,85.83,3088515
ADBE,2015-02-02,70.44,71.2,69.04,71.11,2381935
ADI,2015-02-02,52.1,52.47,51.29,52.295,2536001
ADM,2015-02-02,46.79,48.195,46.72,48.17,6479474
ADP,2015-02-02,81.82,83.5,81.7116,83.44,2810151
ADSK,2015-02-02,54.34,54.34,53.02,54.115,1980920
ADS,2015-02-02,289.34,291.75,281.49,291.52,507151
AEE,2015-02-02,45.46,45.66,44.76,45.41,1591612
AEP,2015-02-02,62.81,63.51,62.28,63.06,3641319
AES,2015-02-02,12.24,12.37,12.18,12.36,5404963
AET,2015-02-02,92.01,92.91,90.2,92.22,2817625
AFL,2015-02-02,56.9,58.27,56.41,58.17,2149261
AGN,2015-02-02,268.39,269.245,262.0001,267.79,2193430
AIG,2015-02-02,49.03,50.6,49.01,50.46,12005716
AIV,2015-02-02,39.85,39.95,38.77,39.87,1518328
AIZ,2015-02-02,63.57,64.65,63.275,64.58,367979
AJG,2015-02-02,44.5,45.16,44.24,45.16,996783
AKAM,2015-02-02,58.6,58.6,56.85,58.49,1366381
ALB,2015-02-02,48.44,48.76,47.31,47.92,3066377
ALGN,2015-02-02,53,55.3,52.02,55.18,1932386
ALK,2015-02-02,67.7,68,65.43,67.32,2284696
ALLE,2015-02-02,54.3,54.53,53.43,54.49,1213647
ALL,2015-02-02,69.74,70.99,69.17,70.91,3005612
ALXN,2015-02-02,184.01,184.99,175.661,178.17,1935653
AMAT,2015-02-02,22.92,23,22.29,22.855,14152322
AMD,2015-02-02,2.69,2.75,2.65,2.67,25688696
AME,2015-02-02,48.18,49.58,47.96,49.52,1589160
AMGN,2015-02-02,153.41,153.97,149.4,152.5,3832457
AMG,2015-02-02,205.02,207.28,203.5,207.22,334304
AMP,2015-02-02,125.88,128.93,124.63,128.76,1173603
AMT,2015-02-02,96.95,98.06,95.67,97.85,1918273
AMZN,2015-02-02,350.05,365,350.01,364.47,10231914
ANDV,2015-02-02,81.84,82.67,80.12,82.51,3914622
ANSS,2015-02-02,80.82,81.4,79.11,81.26,357505
ANTM,2015-02-02,134.96,135.59,132.94,135.5,1819776
AON,2015-02-02,90.36,91.88,89.65,91.85,1254530
AOS,2015-02-02,29.725,29.985,29.52,29.9,1317304
APA,2015-02-02,64.03,66.23,63.68,66.23,4331925
APC,2015-02-02,83.005,83.6,80.76,82.77,7752406
APD,2015-02-02,144.37,148.16,141.88,147.68,1360130
APH,2015-02-02,53.96,54.32,53.05,54.24,946574
ARE,2015-02-02,97.56,97.87,95.282,96.95,518442
ARNC,2015-02-02,47.46,48.3,47.28,48.21,4900315
ATVI,2015-02-02,20.9,21.19,20.38,21.125,9339236
AVB,2015-02-02,172.87,172.904,169.66,172.65,1034934
AVGO,2015-02-02,103.25,103.49,99.16,102.42,2158053
AVY,2015-02-02,52.15,53.03,50.63,51.2,1785856
AWK,2015-02-02,56.17,56.76,55.7,56.71,513236
AXP,2015-02-02,80.96,82.25,80.85,82.13,5459286
AYI,2015-02-02,151.06,151.6,148.32,151.54,289360
AZO,2015-02-02,600.51,601.59,586.25,593.75,316550
A,2015-02-02,37.9,38.76,37.71,38.69,2508493
BAC,2015-02-02,15.27,15.49,15.12,15.46,101586694
BAX,2015-02-02,70.37,70.56,69.19,70.54,2956040
BA,2015-02-02,143.72,146.59,143.05,146.26,6790894
BBT,2015-02-02,35.49,36.03,35.24,35.96,3796288
BBY,2015-02-02,35.14,35.6,34.1325,34.97,8147360
BDX,2015-02-02,137.51,139.8,136.02,139.52,1464550
BEN,2015-02-02,51.16,52.38,51.01,52.32,3061242
BF.B,2015-02-02,44.495,45.01,44.135,45,928398
BIIB,2015-02-02,389.03,394.98,382,390,1832685
BK,2015-02-02,36.12,36.76,36.03,36.67,8255780
BLK,2015-02-02,342.37,348.1,339.44,347.64,610213
BLL,2015-02-02,31.93,32.185,31.42,32.185,1428320
BMY,2015-02-02,60.71,60.74,59.242,60.23,6929521
BRK.B,2015-02-02,144.13,146.75,143.3,146.73,5119500
BSX,2015-02-02,14.81,14.84,14.43,14.61,9675227
BWA,2015-02-02,54.15,55.61,53.9,55.53,1701756
BXP,2015-02-02,139.45,140.39,136.97,140.21,1535606
CAG,2015-02-02,35.42,35.78,34.965,35.75,2617839
CAH,2015-02-02,81.37,82.91,81.32,82.82,3086198
CAT,2015-02-02,80.08,80.88,79.49,80.84,7148979
CA,2015-02-02,30.47,30.48,29.89,30.41,3909162
CBG,2015-02-02,32.49,32.61,31.75,32.57,2999377
CBOE,2015-02-02,64.45,64.78,63.37,63.99,865243
CBS,2015-02-02,54.85,55.45,54.39,55.37,4968928
CB,2015-02-02,107.9,109.44,107.23,109.31,1725904
CCI,2015-02-02,86.59,86.71,85.02,86.36,4002986
CCL,2015-02-02,43.82,43.88,42.76,43.51,5111847
CDNS,2015-02-02,17.97,18.04,17.58,17.9,4933300
CELG,2015-02-02,119.57,120.35,116.5,118.57,5053996
CERN,2015-02-02,66.91,67.01,65.05,66.73,1273385
CFG,2015-02-02,23.85,24.16,23.69,24,1445837
CF,2015-02-02,61.486,61.6,59.914,60.954,2370580
CHD,2015-02-02,40.615,41.04,40.075,41.04,3039720
CHK,2015-02-02,19.56,20.6,19.455,20.52,16254009
CHRW,2015-02-02,72.01,73.58,71.69,73.44,4363698
CHTR,2015-02-02,151.16,154.31,150.29,154,1042320
CINF,2015-02-02,50.72,51.5,50.25,51.44,652398
CI,2015-02-02,107.08,107.89,105.23,107.88,1431223
CLX,2015-02-02,106.63,107.88,106,107.83,890775
CL,2015-02-02,67.36,69.09,66.98,68.99,4608969
CMA,2015-02-02,41.92,43.1,41.65,42.95,2454734
CMCSA,2015-02-02,26.575,26.97,26.225,26.905,36911814
CME,2015-02-02,85.84,87.24,84.765,87.08,1329751
CMG,2015-02-02,713.55,716.44,700.01,712.55,468728
CMI,2015-02-02,139.86,143.34,138.9,143.01,1886455
CMS,2015-02-02,37.81,38.12,37.16,37.77,3225744
CNC,2015-02-02,54.825,54.85,53.32,54.52,1793524
CNP,2015-02-02,23.12,23.3,22.685,22.9,4296385
COF,2015-02-02,73.7,74.52,72.77,74.42,3551958
COG,2015-02-02,26.86,27.38,26.55,27.36,5782091
COL,2015-02-02,85.9,86.33,84.71,86.28,750038
COO,2015-02-02,158.25,158.25,154.8,157.82,388045
COP,2015-02-02,64.47,65.78,63.41,65.77,10075752
COST,2015-02-02,144,146.23,140.13,146,4797524
COTY,2015-02-02,19.02,19.21,18.85,19.21,1486950
CPB,2015-02-02,45.68,46.36,45.13,46.33,1519560
CRM,2015-02-02,56.88,57.33,55.45,57.28,3495228
CSCO,2015-02-02,26.39,26.87,25.92,26.83,29416981
CSX,2015-02-02,33.47,33.7,33.21,33.68,6155385
CTAS,2015-02-02,78.78,80.06,77.96,80.025,548265
CTL,2015-02-02,37.32,38.28,37.07,38.22,4684915
CTSH,2015-02-02,54.41,54.42,53.33,54.31,4581362
CTXS,2015-02-02,59.34,60.28,58.18,60.2,1716603
CVS,2015-02-02,98.34,99.22,97.06,99.11,4416094
CVX,2015-02-02,103.98,106.13,102.97,106.06,11537611
CXO,2015-02-02,111.66,116.625,111.66,116.02,1855054
C,2015-02-02,47.2,47.77,46.9,47.72,19178244
DAL,2015-02-02,47.1,47.16,44.81,46.51,20909783
DE,2015-02-02,85.53,86.7,84.85,86.64,2509705
DFS,2015-02-02,54.41,55.41,54.09,55.31,5047625
DGX,2015-02-02,71.26,71.92,69.93,71.75,1415211
DG,2015-02-02,67.14,67.24,65.86,67.01,3380344
DHI,2015-02-02,24.66,25.035,24.38,24.85,9977479
DHR,2015-02-02,82.44,83.76,81.6,83.74,3450313
DISCA,2015-02-02,29.16,29.28,28.715,29.28,3332523
DISCK,2015-02-02,28.06,28.2,27.66,28.1,3821656
DISH,2015-02-02,71.66,72.63,69.19,72.59,3179665
DIS,2015-02-02,91.3,92.05,90.06,91.93,9392029
DLR,2015-02-02,73,73.4,72.07,73.24,856147
DLTR,2015-02-02,71.22,72.515,70.28,72.23,5047359
DOV,2015-02-02,69.52,72.5,68.11,72.38,3919451
DPS,2015-02-02,77.43,78.53,76.7,78.5,1400326
DRE,2015-02-02,21.9,21.95,21.27,21.77,2651778
DRI,2015-02-02,61.3,61.37,59.21,60.02,1617262
DTE,2015-02-02,89.86,90.78,88.93,90.48,749148
DUK,2015-02-02,87,87.29,86.11,87,3610609
DVA,2015-02-02,75.07,75.58,74.52,75.57,1094477
DVN,2015-02-02,61.34,62.85,60.85,62.84,4579567
D,2015-02-02,77.18,78.04,76.44,77.72,2560770
EA,2015-02-02,55.03,55.11,53.5501,54.965,5238857
EBAY,2015-02-02,53.11,53.91,52.54,53.71,7796712
ECL,2015-02-02,102.53,104.34,101.57,103.49,2058983
ED,2015-02-02,69.28,69.69,68.25,69.46,2680847
EFX,2015-02-02,84.41,84.68,82.87,84.46,649006
EIX,2015-02-02,68.03,68.46,67.09,68.29,1722680
EL,2015-02-02,70.72,71.85,70.41,71.83,3291650
EMN,2015-02-02,71.04,71.596,68.74,69.85,2599132
EMR,2015-02-02,57.06,59.17,57.03,58.97,10199110
EOG,2015-02-02,90.99,92.57,89.53,92.52,5615475
EQIX,2015-02-02,218.05,219.98,213.89,218,680997
EQR,2015-02-02,77.72,77.78,75.95,77.1,2397703
EQT,2015-02-02,75.45,76.06,73.7,75.57,1318802
ESRX,2015-02-02,81.33,81.91,79.01,81.78,5404368
ESS,2015-02-02,225.95,226.76,220.585,226.38,541276
ES,2015-02-02,55.46,56.23,54.83,56.15,2120300
ETFC,2015-02-02,23.26,23.72,23.015,23.65,3073731
ETN,2015-02-02,63.62,64.91,62.84,64.4,4116886
ETR,2015-02-02,87.56,88.57,86.78,88.15,1542265
EW,2015-02-02,62.845,63.695,62.28,62.74,3079344
EXC,2015-02-02,36,36.42,35.71,36.05,7152786
EXPD,2015-02-02,43.9,44.22,43.38,44.03,1262536
EXPE,2015-02-02,86.28,86.49,83.92,86.22,1396824
EXR,2015-02-02,66,66.26,64.33,66.15,1303840
FAST,2015-02-02,44.43,45.15,43.97,44.97,2713390
FBHS,2015-02-02,45.05,45.94,44.4,45.88,1581918
FB,2015-02-02,76.11,76.14,73.75,74.99,41955258
FCX,2015-02-02,16.98,17.5,16.81,17.45,21217923
FDX,2015-02-02,169.3,171.3,168.033,171.25,1475662
FE,2015-02-02,40.38,40.645,39.89,40.35,2946675
FFIV,2015-02-02,110.29,112.9,110.1,112.61,1311060
FISV,2015-02-02,73.11,73.52,71.78,73.44,1110819
FIS,2015-02-02,62.86,63.01,61.65,63,1124577
FITB,2015-02-02,17.52,17.97,17.41,17.88,12585477
FLIR,2015-02-02,30.27,30.46,29.7,30.39,541791
FLR,2015-02-02,53.97,55.73,53.84,55.59,1972986
FLS,2015-02-02,55.13,57.66,55.01,57.46,2398799
FL,2015-02-02,53.36,53.68,52.12,53.34,2147345
FMC,2015-02-02,57.92,58.04,56.94,57.83,771797
FOXA,2015-02-02,33.24,33.81,32.88,33.77,13486380
FOX,2015-02-02,31.89,32.52,31.53,32.46,2336992
FRT,2015-02-02,144.23,144.33,141.02,143.86,399407
FTI,2015-02-02,37.95,39.059,37.76,38.9,4256710
F,2015-02-02,14.75,15.3,14.735,15.27,40371750
GD,2015-02-02,133.89,136.49,132.5,136.12,2031002
GE,2015-02-02,24,24.22,23.9,24.21,39602517
GGP,2015-02-02,30.17,30.26,29.38,29.92,7669424
GILD,2015-02-02,106.1,107.19,104.43,106.19,13965576
GIS,2015-02-02,52.65,53.1,51.9,53.07,3631358
GLW,2015-02-02,23.87,24.19,23.23,24.15,9573655
GM,2015-02-02,32.67,33.15,32.44,33.11,18396981
GOOGL,2015-02-02,534.32,536.5,521.72,532.2,3768861
GOOG,2015-02-02,531.73,533,518.55,528.48,2841976
GPC,2015-02-02,93.34,93.86,91.84,93.44,2076887
GPN,2015-02-02,43.795,44.36,43.14,44.355,1256036
GPS,2015-02-02,41.18,41.37,40.24,41.18,3621318
GRMN,2015-02-02,52.72,52.85,51.36,52.6,1069296
GS,2015-02-02,172.99,175.6,172.26,175.49,2975305
GT,2015-02-02,24.37,24.48,24.02,24.415,4228306
GWW,2015-02-02,233.75,241.01,233.29,240.51,563665
HAL,2015-02-02,40.92,41.53,40.28,41.51,18129385
HAS,2015-02-02,54.68,54.9056,53.895,54.7,1364405
HBAN,2015-02-02,10.09,10.3,9.98,10.27,12822867
HBI,2015-02-02,27.9675,28.07,27.505,27.8425,5359756
HCA,2015-02-02,71.04,71.27,69.32,70.18,7447376
HCN,2015-02-02,81.82,82.05,80.2,81.95,2614604
HCP,2015-02-02,47.26,47.28,46.15,47.18,3156937
HD,2015-02-02,104.78,105,101.57,104.43,5012800
HES,2015-02-02,68.84,70.38,68.478,70.08,3589637
HIG,2015-02-02,38.93,39.71,38.65,39.56,5173902
HII,2015-02-02,116.72,118.06,114.61,118.01,223808
HOG,2015-02-02,61.63,62.06,60.775,61.68,2184586
HOLX,2015-02-02,30.51,30.58,29.75,30.25,2068860
HON,2015-02-02,98.57,99.87,96.94,99.77,3562658
HP,2015-02-02,60.67,64,60.48,63.7,3758141
HRB,2015-02-02,34.34,34.555,33.85,34.55,1955021
HRL,2015-02-02,25.205,25.895,25.065,25.87,2119398
HRS,2015-02-02,67.54,68.11,66.15,68.06,691671
HSIC,2015-02-02,68.925,69.45,67.765,69.375,1067582
HST,2015-02-02,22.91,23.03,22.455,22.98,8994940
HSY,2015-02-02,102,104.16,101.56,104.06,1624690
HUM,2015-02-02,146.88,147.11,143.44,145.98,1539572
IBM,2015-02-02,154,154.66,151.51,154.66,4712247
ICE,2015-02-02,41.416,41.722,41.113,41.682,3344570
IDXX,2015-02-02,79.535,80.46,77.805,79.13,1307286
IFF,2015-02-02,106.53,107.09,105.35,106.78,314413
ILMN,2015-02-02,195.37,196.76,190.24,194.77,1293216
INCY,2015-02-02,80.44,81,76.4,78.375,995690
INFO,2015-02-02,26.18,26.74,25.85,26.37,313076
INTC,2015-02-02,33.06,33.75,32.65,33.65,38733750
INTU,2015-02-02,87.51,88.855,85.77,88.28,1772273
IPG,2015-02-02,20,20.21,19.52,20.2,3056112
IP,2015-02-02,52.96,53.18,52.22,52.77,3774165
IQV,2015-02-02,60.31,60.65,59.57,60.56,559913
IRM,2015-02-02,39.85,39.89,38.7,39.67,1132395
IR,2015-02-02,66.5,66.53,64.95,66.16,3059235
ISRG,2015-02-02,166.6165,169.2898,164.8865,169.0432,1230405
ITW,2015-02-02,93.56,94.99,92.82,94.91,1750720
IT,2015-02-02,84,84.3947,81.6,83.09,439621
IVZ,2015-02-02,36.83,37.44,36.49,37.42,3529549
JBHT,2015-02-02,80,81.25,79.53,81.22,760352
JCI,2015-02-02,42.6911,43.5497,42.3665,43.3927,4268960
JEC,2015-02-02,38.4,40.02,38.2201,39.85,2422880
JNJ,2015-02-02,100.49,100.85,99.38,100.83,8990701
JNPR,2015-02-02,22.73,22.83,22.15,22.56,5997100
JPM,2015-02-02,54.53,55.65,54.27,55.47,20308885
JWN,2015-02-02,76.06,76.73,74.51,76.57,1295613
KEY,2015-02-02,13.09,13.32,12.97,13.27,11852494
KIM,2015-02-02,27.65,27.81,27.06,27.77,2971664
KLAC,2015-02-02,61.42,62.1,60.21,61.865,1434221
KMB,2015-02-02,107.94,110.2493,107.56,110.11,2171922
KMI,2015-02-02,41.36,41.69,40.3409,41.62,13584524
KMX,2015-02-02,62.21,62.59,60.83,62.53,1253846
KORS,2015-02-02,70.85,71.76,70.32,71.56,2484240
KO,2015-02-02,41.21,41.63,40.9,41.59,15197517
KR,2015-02-02,34.505,34.87,34.165,34.84,9197416
KSS,2015-02-02,59.99,61.515,59.61,61.44,2971314
KSU,2015-02-02,110.35,112.8,110.18,112.73,1053813
K,2015-02-02,65.65,66.5,65.01,66.47,1388902
LB,2015-02-02,84.73,85.05,82.38,84.85,1648057
LEG,2015-02-02,42.75,43.11,42.04,42.98,1567634
LEN,2015-02-02,44.1274,44.5294,43.0294,43.7647,4795358
LH,2015-02-02,113.32,115.51,112.75,115.5,1448211
LKQ,2015-02-02,25.86,26.32,25.68,26.285,1755411
LLL,2015-02-02,123.34,124.66,121.71,124.43,717860
LLY,2015-02-02,71.87,72,70.23,71.69,6274504
LMT,2015-02-02,188.41,189.76,186.01,189.33,1554005
LNC,2015-02-02,50.36,51.66,49.98,51.59,2729410
LNT,2015-02-02,34.38,34.5404,33.815,34.465,1224086
LOW,2015-02-02,67.58,68.49,66.165,68.41,5695299
LRCX,2015-02-02,76.76,77.01,75.001,76.66,2222104
LUK,2015-02-02,22.66,22.84,22.4,22.8,1381400
LUV,2015-02-02,44.94,45.02,42.59,44.53,13259723
LYB,2015-02-02,79.25,82.86,79.25,82,6821343
L,2015-02-02,38.4,39.27,38.22,39.16,1667932
MAA,2015-02-02,79.31,79.74,77.77,79.57,549133
MAC,2015-02-02,86.19,87.13,84.55,87.04,1085644
MAR,2015-02-02,74.28,74.98,73.38,74.8,3253477
MAS,2015-02-02,25.06,25.33,24.61,25.16,4599331
MAT,2015-02-02,27.06,27.975,26.86,27.91,7585333
MA,2015-02-02,81.71,83.23,80.58,82.98,10576479
MCD,2015-02-02,92.05,92.66,91.43,92.51,6751432
MCHP,2015-02-02,45.18,45.4,44.11,44.765,2637027
MCK,2015-02-02,212.83,214.9,210.63,214.83,1069939
MCO,2015-02-02,90.74,90.74,85.5,89.32,5025059
MDLZ,2015-02-02,35.24,35.78,34.89,35.76,7538535
MDT,2015-02-02,70.98,72.78,70.91,72.76,9912258
MET,2015-02-02,46.71,47.97,46.58,47.86,8618342
MGM,2015-02-02,19.44,19.75,19.12,19.74,7570281
MHK,2015-02-02,166.96,167.84,163.39,166.71,534175
MKC,2015-02-02,71.43,72.67,70.7,72.62,868187
MLM,2015-02-02,107.98,113.81,107.98,113.34,898771
MMC,2015-02-02,53.85,54.62,53.5,54.6,3204349
MMM,2015-02-02,162.12,164.62,160.89,164.42,2379692
MNST,2015-02-02,38.93,39.2066,38.2327,39.1833,2693514
MON,2015-02-02,118.55,119.11,117.26,118.88,2543210
MOS,2015-02-02,48.91,49.26,48.41,49.09,2968774
MO,2015-02-02,53.25,53.84,52.98,53.8,9183582
MPC,2015-02-02,46.425,46.995,45.485,46.97,6282726
MRK,2015-02-02,60.5,60.93,59.78,60.88,9266650
MRO,2015-02-02,27.06,27.97,26.86,27.9,11663232
MSFT,2015-02-02,40.59,41.37,40.23,41.28,50352532
MSI,2015-02-02,62.74,62.81,61.89,62.81,2802091
MS,2015-02-02,33.96,34.42,33.72,34.42,12373394
MTB,2015-02-02,114.01,115.74,113.21,115.55,974033
MTD,2015-02-02,304.93,308.15,300.805,307.08,256046
MU,2015-02-02,29.25,29.39,28.09,28.435,34019576
MYL,2015-02-02,53.55,53.84,52.21,53.19,4618801
M,2015-02-02,64,64.415,62.46,64.18,3154979
NAVI,2015-02-02,19.75,20.15,19.57,20.05,3120747
NBL,2015-02-02,48.75,49.76,48.34,49.73,3691764
NCLH,2015-02-02,43.87,43.98,42.545,43.33,2063918
NDAQ,2015-02-02,45.61,46.85,45.61,46.81,1346522
NEE,2015-02-02,109.53,110.19,108.02,110.07,1800812
NEM,2015-02-02,24.74,25.2,24.56,25.11,7496977
NFLX,2015-02-02,62.8428,63.4285,61.9557,63.0092,12990789
NFX,2015-02-02,30.13,30.94,29.56,30.93,5025322
NI,2015-02-02,43.41,44.07,42.85,43.91,2313541
NKE,2015-02-02,46.34,46.345,45.385,45.96,8056556
NLSN,2015-02-02,43.59,43.81,42.93,43.72,2645816
NOC,2015-02-02,157.29,159.61,154.69,159.19,1464576
NOV,2015-02-02,55.16,56.4,54.34,56.39,7454622
NRG,2015-02-02,24.7,25.37,24.34,25.22,4732694
NSC,2015-02-02,102.2,104.06,102.093,104.03,2113560
NTAP,2015-02-02,37.8,38.35,37.46,38.29,2208338
NTRS,2015-02-02,65.95,66.665,65.46,66.615,1249084
NUE,2015-02-02,43.87,44.36,43.51,44.21,3550967
NVDA,2015-02-02,19.32,19.7,18.94,19.62,6490149
NWL,2015-02-02,36.94,37.67,36.33,37.57,3420495
NWSA,2015-02-02,14.94,15.11,14.71,14.94,3397502
NWS,2015-02-02,14.54,14.54,14.28,14.48,874613
OKE,2015-02-02,44.4,45.255,44.13,45.19,2077760
OMC,2015-02-02,73.14,73.53,71.98,73.15,1737811
ORCL,2015-02-02,42.21,42.71,41.56,42.68,16889510
ORLY,2015-02-02,187.7,190.35,184.76,190.28,832378
OXY,2015-02-02,81.78,82.18,78.56,80.16,7964109
O,2015-02-02,54.2,54.27,52.43,53.54,3216875
PAYX,2015-02-02,45.44,46.02,44.52,45.96,3180818
PBCT,2015-02-02,14.11,14.38,14.1,14.34,3070743
PCAR,2015-02-02,60.41,61.48,59.33,61.41,3434781
PCG,2015-02-02,58.85,59.03,58.01,58.63,2550625
PCLN,2015-02-02,1012,1015,993.5,1013.03,655258
PDCO,2015-02-02,50.39,50.39,49.02,49.93,772539
PEG,2015-02-02,42.63,42.81,41.685,42.61,4074115
PEP,2015-02-02,93.86,95.44,93.6,95.33,6889501
PFE,2015-02-02,31.44,31.65,31.02,31.65,23292241
PFG,2015-02-02,47.24,47.95,46.6,47.95,1758776
PGR,2015-02-02,25.46,25.87,25.23,25.85,3720330
PG,2015-02-02,84.58,85.14,83.68,85.12,10278739
PHM,2015-02-02,20.63,20.81,20.16,20.56,7245711
PH,2015-02-02,117.45,119.66,116.305,119.64,1620815
PKG,2015-02-02,75.96,76.5,74.29,75.34,1105386
PKI,2015-02-02,45.79,45.92,44.41,45.59,2056128
PLD,2015-02-02,45.38,45.41,44.21,45.15,4428340
PM,2015-02-02,80.24,81.7,80.06,81.63,4129576
PNC,2015-02-02,85.01,86.39,84.29,86.18,2625712
PNR,2015-02-02,62.33,64.29,62.185,64.28,2291099
PNW,2015-02-02,70.18,70.59,69.4038,70.25,937360
PPG,2015-02-02,110.625,112.12,109.94,111.865,1589568
PPL,2015-02-02,35.5,35.9,35.05,35.9,5087251
PRGO,2015-02-02,151.88,152.645,150.8501,152.4,1104243
PRU,2015-02-02,76.38,78.4604,75.92,78.12,5278174
PSA,2015-02-02,201.01,202.125,197.82,201.75,628557
PSX,2015-02-02,71.31,72.8,70.07,72.8,4818851
PVH,2015-02-02,110.45,111.45,109.05,111.39,845277
PWR,2015-02-02,26.73,28.25,26.645,28.15,3098041
PXD,2015-02-02,153.5,158.45,153.06,157.12,2690648
PX,2015-02-02,121.08,122.53,119.88,122.22,2307008
QCOM,2015-02-02,62.49,65.9299,62.26,65.53,21130636
QRVO,2015-02-02,73.08,74,66.88,68.72,3348309
RCL,2015-02-02,74.9,75.28,72.79,74.74,3314330
REGN,2015-02-02,419.79,420.99,407.64,413.09,637727
REG,2015-02-02,68.82,68.82,66.6398,68.49,976848
RE,2015-02-02,171.4,173.86,170.42,173.55,311244
RF,2015-02-02,8.78,8.96,8.7,8.93,21380814
RHI,2015-02-02,58.33,59.51,57.55,59.48,916106
RHT,2015-02-02,64.03,64.29,62.43,64.24,1194565
RJF,2015-02-02,53.1,53.35,51.96,53.26,583027
RL,2015-02-02,166.44,168.44,164.01,167.8,1068051
RMD,2015-02-02,62.27,62.67,61.26,62.59,1367469
ROK,2015-02-02,109.38,112.17,108.95,111.89,1305454
ROP,2015-02-02,154.79,157.34,153.99,157.3,504202
ROST,2015-02-02,46.005,46.075,44.725,45.925,2565740
RRC,2015-02-02,47.28,48.3,46.02,47.81,5162048
RSG,2015-02-02,39.8,39.97,39.44,39.95,1407205
RTN,2015-02-02,100,103.75,99.54,103.38,2773533
SBAC,2015-02-02,116.62,118.44,115.345,118,1070838
SBUX,2015-02-02,43.84,44.045,42.93,43.995,13638832
SCG,2015-02-02,63.73,64,62.82,63.38,1398724
SCHW,2015-02-02,26.06,26.62,25.81,26.6,6327010
SEE,2015-02-02,40.63,40.86,40.11,40.5,2749391
SHW,2015-02-02,272.76,274.3799,268.4292,272.86,731156
SIG,2015-02-02,121.12,121.97,118.87,121.36,548033
SJM,2015-02-02,103.23,104.49,101.88,104.47,398474
SLB,2015-02-02,83.99,84.75,82.5,84.64,9426758
SLG,2015-02-02,126.33,126.88,123.55,126.24,763381
SNA,2015-02-02,131.2,131.62,129.14,131.5,870280
SNI,2015-02-02,71.51,71.77,70.39,71.75,727886
SNPS,2015-02-02,43.02,43.43,42.2,43.19,768406
SO,2015-02-02,50.65,50.93,50.115,50.78,7073180
SPGI,2015-02-02,89.06,90.51,87.87,90.3,1424480
SPG,2015-02-02,199.04,199.575,195.015,199.41,1616992
SRCL,2015-02-02,133.71,133.71,130.38,131.98,474655
SRE,2015-02-02,112.38,113.25,110.88,113.18,741735
STI,2015-02-02,38.69,39.31,38.31,39.24,3477584
STT,2015-02-02,71.73,73.05,71.52,72.98,2609021
STX,2015-02-02,56.51,57.94,55.885,57.8,5027870
STZ,2015-02-02,110.45,111.36,109.47,111.3,844712
SWKS,2015-02-02,83.07,83.73,80.15,82.02,4119001
SWK,2015-02-02,93.44,95.91,93.12,95.54,2177751
SYF,2015-02-02,30.84,31.19,30.69,31.16,758830
SYK,2015-02-02,91.35,91.77,89.83,91.76,1248592
SYMC,2015-02-02,24.93,25,24.36,24.94,3948125
SYY,2015-02-02,39.34,39.56,38.02,38.43,9498573
TAP,2015-02-02,76.39,76.52,75.13,76.23,1161719
TDG,2015-02-02,206.4,207.26,203.01,206.96,373660
TEL,2015-02-02,66.13,66.91,64.77,66.87,2809104
TGT,2015-02-02,73.19,74.39,71.9,74.25,4926990
TIF,2015-02-02,86.62,87.28,85.5989,87.12,1541918
TJX,2015-02-02,65.91,66.18,64.29,65.87,3411939
TMK,2015-02-02,50.05,51.18,49.83,51.06,901827
TMO,2015-02-02,125.49,125.91,123.2,125.89,1835608
TPR,2015-02-02,37.28,37.69,36.6772,37.54,6281360
TRIP,2015-02-02,67.27,67.83,66.18,67.7,1257732
TROW,2015-02-02,78.88,80.16,78.61,80.01,1905773
TRV,2015-02-02,102.94,104.62,101.94,104.58,2060555
TSCO,2015-02-02,81.12,81.85,78.95,81.365,1047683
TSN,2015-02-02,39.04,39.6,38.51,39.57,5855588
TSS,2015-02-02,35.54,35.87,34.93,35.85,1010289
TWX,2015-02-02,77.93,78.67,76.94,78.59,5707611
TXN,2015-02-02,53.5,53.76,52.4099,53.49,8385568
TXT,2015-02-02,42.85,43.155,42.23,43.09,2651503
T,2015-02-02,33.31,33.62,32.8,33.56,37289497
UAA,2015-02-02,36.1,36.2575,35.505,35.975,5351114
UAL,2015-02-02,69.08,69.38,65.74,69.38,9992168
UDR,2015-02-02,33.25,33.37,32.49,33.28,2076197
UHS,2015-02-02,102.86,103.68,101.2,103.14,848181
ULTA,2015-02-02,132.08,132.35,128.11,130.96,904060
UNH,2015-02-02,106.73,107.34,105.07,107.29,4657062
UNM,2015-02-02,31.13,32,31.02,31.96,1968403
UNP,2015-02-02,118.13,119.06,116.7,119.01,3259594
UPS,2015-02-02,99,100.26,98.34,100.13,3811776
URI,2015-02-02,83.01,85.61,82.51,85.15,3083965
USB,2015-02-02,42.2,42.78,41.68,42.73,6199634
UTX,2015-02-02,115.17,116.7,114.05,116.58,3516946
VAR,2015-02-02,92.1,93.28,91.07,92.86,1332422
VFC,2015-02-02,68.32,69.347,68.29,69.3,3897379
VIAB,2015-02-02,64.47,65.14,63.11,65.13,5749516
VLO,2015-02-02,53.4,54.44,52.92,54.44,9905795
VMC,2015-02-02,71.17,71.89,70.1,71.44,1308217
VNO,2015-02-02,110.5,111.25,108.87,111.05,995222
VRSK,2015-02-02,64.41,64.88,63.79,64.87,831193
VRSN,2015-02-02,54.47,55.3,53.48,55.21,1015987
VRTX,2015-02-02,110.31,111.362,107.08,111.18,1797560
VTR,2015-02-02,79.67,80,78.07,79.79,4142427
VZ,2015-02-02,46.2,47.15,45.76,46.98,23172302
V,2015-02-02,64.0775,64.0775,62.425,63.835,13667040
WAT,2015-02-02,119,119.47,117.16,119.06,467246
WBA,2015-02-02,73.06,74.98,73,74.89,4247395
WDC,2015-02-02,97.26,98.5,95.54,98.42,2317808
WEC,2015-02-02,55.84,56.38,55.2,56.22,1520123
WFC,2015-02-02,52.19,52.91,51.985,52.81,17714512
WHR,2015-02-02,199.46,202.23,197,201.12,1282488
WMB,2015-02-02,44.67,44.95,43.61,44.83,11948498
WMT,2015-02-02,84.79,85.87,83.93,85.71,6927168
WM,2015-02-02,51.46,51.58,50.821,51.56,4397815
WU,2015-02-02,16.73,17.43,16.73,17.41,7951176
WYNN,2015-02-02,148.22,149.79,145.44,149.74,1211324
WYN,2015-02-02,83.39,83.39,79.55,81.98,2782904
WY,2015-02-02,35.83,35.83,34.87,35.24,5203869
XEC,2015-02-02,105.55,107.69,103.45,107.41,1525651
XEL,2015-02-02,37.56,37.84,37.1116,37.57,4280597
XLNX,2015-02-02,38.33,38.91,38.07,38.83,4665864
XL,2015-02-02,34.57,35.21,34.21,35.21,3067052
XOM,2015-02-02,87.85,89.59,87.5,89.58,20306347
XRAY,2015-02-02,50.2,50.74,49.42,50.5,817509
XRX,2015-02-02,52.68,53.68,52,53.52,2235467
XYL,2015-02-02,34.25,34.81,33.81,34.74,1554421
YUM,2015-02-02,72.44,72.86,70.5,72.73,3103734
ZBH,2015-02-02,112.48,114.12,111.06,113.98,1099356
ZION,2015-02-02,24.12,24.695,23.9,24.62,2788793
ZTS,2015-02-02,43.03,43.38,42.37,43.38,2136733
AAL,2015-02-03,47.3,48.16,46.55,47.5,16678900
AAPL,2015-02-03,118.5,119.09,117.61,118.65,51915749
AAP,2015-02-03,157.21,157.35,154.47,157.07,572597
ABBV,2015-02-03,61.6,61.76,59.98,61.65,10721752
ABC,2015-02-03,95.67,95.83,94.27,95.64,2081342
ABT,2015-02-03,45.41,45.88,45.34,45.83,8380452
ACN,2015-02-03,86.25,87.96,85.97,87.92,3501305
ADBE,2015-02-03,71.54,71.97,71,71.92,1555876
ADI,2015-02-03,52.59,54.04,52.57,53.97,2214496
ADM,2015-02-03,47.36,48.9,46.21,48.76,7107564
ADP,2015-02-03,84.18,85.36,83.51,85.14,3448977
ADSK,2015-02-03,54.5,55.01,53.92,54.92,1601412
ADS,2015-02-03,292.85,295.55,290.62,295.28,365027
AEE,2015-02-03,45.34,45.66,45.2,45.43,2234554
AEP,2015-02-03,62.92,63.14,62.499,62.76,3641297
AES,2015-02-03,12.35,12.72,12.35,12.48,8190068
AET,2015-02-03,93.01,94.27,91.83,94.18,2562104
AFL,2015-02-03,58.55,59.16,58.36,59.09,2405370
AGN,2015-02-03,268.23,268.81,263.38,268.35,2045599
AIG,2015-02-03,50.8,51.39,50.6,51.33,9470139
AIV,2015-02-03,39.89,40.085,39.22,40.06,1265176
AIZ,2015-02-03,64.74,65.72,64.6,65.66,399268
AJG,2015-02-03,45.2,45.7,44.95,45.63,1178814
AKAM,2015-02-03,58.68,60.23,58.68,60.115,1308034
ALB,2015-02-03,48.7,49.54,47.83,49.38,3064856
ALGN,2015-02-03,55.22,55.98,54.05,54.68,1220826
ALK,2015-02-03,66,66.385,64.09,65.18,2928584
ALLE,2015-02-03,54.94,55.43,54.7,55.05,429407
ALL,2015-02-03,71.16,72.06,70.51,72.03,2988068
ALXN,2015-02-03,178.67,179.28,173.3,177.51,1428290
AMAT,2015-02-03,22.87,23.47,22.8301,23.45,11810761
AMD,2015-02-03,2.7,2.8,2.68,2.76,22592285
AME,2015-02-03,49.84,50.78,49.84,50.45,1527013
AMGN,2015-02-03,153.76,153.76,148.87,152.23,4298435
AMG,2015-02-03,209.87,211.51,206.75,210.96,634715
AMP,2015-02-03,129.81,132.66,129.4,132.52,1338162
AMT,2015-02-03,97.74,99.16,97.62,99.09,1669301
AMZN,2015-02-03,360.29,367.817,360.21,363.55,6212565
ANDV,2015-02-03,84.14,85.19,82.81,85.08,4099214
ANSS,2015-02-03,81.71,83.29,81.5,83.28,306081
ANTM,2015-02-03,136.08,137.24,135.5,136.96,1710527
AON,2015-02-03,92.21,92.81,91.99,92.77,1105125
AOS,2015-02-03,30.26,30.57,30.06,30.445,1328838
APA,2015-02-03,67.39,68.43,67.05,68.06,5682031
APC,2015-02-03,85.21,86.89,84.24,85.6,9888607
APD,2015-02-03,148.49,149.15,146.56,148.41,1313913
APH,2015-02-03,54.33,54.66,53.92,54.58,1397290
ARE,2015-02-03,97.17,98.31,95.54,97.02,363883
ARNC,2015-02-03,49.05,49.86,48.4935,49.83,6475078
ATVI,2015-02-03,21.2,21.77,21.15,21.66,9711674
AVB,2015-02-03,173,173.81,170.64,173.68,786136
AVGO,2015-02-03,102.5,103.7199,101.36,103.2,1538967
AVY,2015-02-03,50.97,51.99,50.94,51.83,917797
AWK,2015-02-03,56.41,56.75,56.17,56.53,681536
AXP,2015-02-03,82.58,83.77,82.54,83.73,5586211
AYI,2015-02-03,151.85,154.35,151.2,154.28,550163
AZO,2015-02-03,598.55,608.13,597.405,607.84,264511
A,2015-02-03,39.04,39.63,38.92,39.62,2950375
BAC,2015-02-03,15.62,15.93,15.61,15.89,105159425
BAX,2015-02-03,70.65,70.91,69.63,70.45,3176660
BA,2015-02-03,146.37,148,146.18,147.34,5978190
BBT,2015-02-03,36.21,36.6099,36.11,36.48,5293261
BBY,2015-02-03,35.22,36,34.84,35.95,6135090
BDX,2015-02-03,140.7,141.84,139.93,141.23,973353
BEN,2015-02-03,52.51,53.62,52.34,53.57,1865518
BF.B,2015-02-03,45.125,45.545,44.455,44.86,1055654
BIIB,2015-02-03,390.73,395.5,386.34,393.89,1781484
BK,2015-02-03,36.93,37.45,36.9,37.4,8944697
BLK,2015-02-03,348.06,353.4,348.06,352.95,655289
BLL,2015-02-03,32.255,32.79,32.255,32.675,1955422
BMY,2015-02-03,60.6,60.77,59.19,59.86,7309731
BRK.B,2015-02-03,147.75,148.48,146.86,148.29,4981700
BSX,2015-02-03,14.67,14.8,14.55,14.65,18812699
BWA,2015-02-03,56.09,57.259,56.01,57.03,1852812
BXP,2015-02-03,139.53,141.91,139.01,141.81,747140
CAG,2015-02-03,35.85,36.14,35.66,35.98,2017237
CAH,2015-02-03,83.38,83.8,82.76,83.42,2167171
CAT,2015-02-03,81.22,84.11,81.15,83.92,10895323
CA,2015-02-03,30.55,31.2,30.49,31.18,2956950
CBG,2015-02-03,32.83,33.705,32.76,33.68,4079879
CBOE,2015-02-03,63.99,64.41,63,63.89,981353
CBS,2015-02-03,55.85,56.94,55.8,56.92,4108856
CB,2015-02-03,110.05,111.06,109.52,111.01,1260576
CCI,2015-02-03,86.29,87.84,85.65,87.24,3468635
CCL,2015-02-03,43.41,43.895,43.29,43.69,5310367
CDNS,2015-02-03,17.94,18.305,17.82,18.235,4816263
CELG,2015-02-03,119.64,119.75,114.46,117.6,7146661
CERN,2015-02-03,66.81,67.46,66.6,67.27,1660653
CFG,2015-02-03,23.91,24.45,23.8,24.29,1351750
CF,2015-02-03,61.008,61.39,59.614,60.208,3930150
CHD,2015-02-03,40.75,41.38,40.46,41.345,2438894
CHK,2015-02-03,20.78,21.49,20.63,21.01,16716096
CHRW,2015-02-03,74.64,75.49,73.25,75.23,9185898
CHTR,2015-02-03,154.63,158.72,154.34,157.97,1612286
CINF,2015-02-03,51.59,52.14,51.49,52.1,675930
CI,2015-02-03,107.89,109.09,107.68,108.7,1395716
CLX,2015-02-03,108.11,108.43,106.91,107.69,1921466
CL,2015-02-03,69.19,69.22,68.5,69.19,3345545
CMA,2015-02-03,43.11,44.06,43.06,43.93,2847327
CMCSA,2015-02-03,26.94,27.78,26.93,27.705,36466156
CME,2015-02-03,87.17,87.86,86.68,87.27,1679958
CMG,2015-02-03,716.5,726.63,710,726.63,1364246
CMI,2015-02-03,143.75,145.59,143.74,145.55,2136448
CMS,2015-02-03,37.73,38.01,37.44,37.84,2421985
CNC,2015-02-03,55.34,56.809,54.08,55.745,1834734
CNP,2015-02-03,22.61,22.92,22.51,22.84,5485048
COF,2015-02-03,74.69,75.6,74.54,75.51,2830811
COG,2015-02-03,27.7,27.78,27.05,27.51,10656514
COL,2015-02-03,86.78,87.31,86.17,87.03,963401
COO,2015-02-03,158.76,159.4487,156.12,157.84,338923
COP,2015-02-03,66.93,67.96,66.5123,67.74,15631664
COST,2015-02-03,146.36,153.89,144.77,153.75,10302858
COTY,2015-02-03,19.15,19.6,19.15,19.6,1075093
CPB,2015-02-03,46.57,46.79,46.36,46.75,2115931
CRM,2015-02-03,57.66,58.66,57.23,58.61,3474189
CSCO,2015-02-03,26.9,27.12,26.69,27.12,28044338
CSX,2015-02-03,33.86,34.71,33.81,34.66,6117683
CTAS,2015-02-03,80.67,80.99,79.78,80.69,929432
CTL,2015-02-03,38.28,39.69,38.2,39.59,5637870
CTSH,2015-02-03,54.72,55.22,54.07,55.1,5447075
CTXS,2015-02-03,60.42,61.8,60.22,61.72,1761075
CVS,2015-02-03,99.57,100.17,98.85,100.13,4297336
CVX,2015-02-03,107.7,110.11,107.67,109.53,14266747
CXO,2015-02-03,118.25,119.82,111.57,115.72,3842437
C,2015-02-03,48.46,49.22,48.35,48.88,25221080
DAL,2015-02-03,45,46.23,44.93,46.01,17598979
DE,2015-02-03,87.3,88.777,87.17,88.63,3107615
DFS,2015-02-03,55.32,56.4,55.22,56.37,6601816
DGX,2015-02-03,71.57,72.86,71.31,72.56,1962494
DG,2015-02-03,67.49,68.59,67.27,68.51,3365746
DHI,2015-02-03,24.95,25.48,24.71,25.47,9132310
DHR,2015-02-03,84.71,85.13,84.27,85.02,4348331
DISCA,2015-02-03,29.51,30.19,29.32,29.57,6038323
DISCK,2015-02-03,28.36,29.02,28.11,28.375,7119896
DISH,2015-02-03,72.96,75.87,72.88,75.49,3277607
DIS,2015-02-03,92.43,94.11,92.19,94.1,12329105
DLR,2015-02-03,72.64,73.42,72.25,73.36,1002015
DLTR,2015-02-03,72.23,74.5,72.03,74.39,4681329
DOV,2015-02-03,74.61,74.71,73.41,73.83,3944926
DPS,2015-02-03,78.46,78.85,77.62,77.82,1225051
DRE,2015-02-03,21.8,21.9,21.62,21.89,2940585
DRI,2015-02-03,60.15,60.82,59.6,60.76,974022
DTE,2015-02-03,90.2,90.82,89.64,90.03,1075980
DUK,2015-02-03,86.9,87.12,86.31,86.78,3980139
DVA,2015-02-03,75.56,76.11,75.07,75.6,1052733
DVN,2015-02-03,63.79,64.94,63.33,64.07,6447402
D,2015-02-03,77.65,78.88,77.12,78.58,3045720
EA,2015-02-03,55.04,55.25,53.97,54.52,4349057
EBAY,2015-02-03,53.91,54.5,53.89,54.25,7400601
ECL,2015-02-03,103.91,106.14,103.79,106.08,1566362
ED,2015-02-03,69.31,69.48,68.65,68.99,3078216
EFX,2015-02-03,85.14,85.555,84.53,85.3,499117
EIX,2015-02-03,67.97,68.26,67.48,67.92,2191006
EL,2015-02-03,72.3,72.96,71.96,72.84,2163572
EMN,2015-02-03,70.35,73.27,70.34,73.12,3249235
EMR,2015-02-03,58.15,60,57.58,59.44,20572890
EOG,2015-02-03,94.72,97.88,94.65,96.31,8906563
EQIX,2015-02-03,219.68,223.72,218.5,223.595,556209
EQR,2015-02-03,77.13,77.99,76.42,77.99,2193612
EQT,2015-02-03,76.75,77.585,75.26,76.86,1778012
ESRX,2015-02-03,81.84,82.47,80.9375,81.87,4300270
ESS,2015-02-03,225.08,228.55,223.06,228.39,551389
ES,2015-02-03,55.78,56.21,55.69,56.04,1569900
ETFC,2015-02-03,23.86,24.88,23.86,24.815,4403880
ETN,2015-02-03,67.89,70.33,67.42,69.79,7275174
ETR,2015-02-03,88.21,89.52,87.47,89.42,1757523
EW,2015-02-03,63.185,63.7595,61.985,63.5,2812616
EXC,2015-02-03,36.1,36.985,35.95,36.93,8529580
EXPD,2015-02-03,44.28,44.5,43.8975,44.31,990525
EXPE,2015-02-03,86.65,87.87,85.39,87.82,1454855
EXR,2015-02-03,65.96,66.71,65.11,66.67,790717
FAST,2015-02-03,45.29,45.81,45.23,45.78,1860472
FBHS,2015-02-03,46.23,47.37,45.9,47.14,2077598
FB,2015-02-03,75.19,75.58,73.86,75.4,26957714
FCX,2015-02-03,18.3,19.26,18.14,18.98,33141642
FDX,2015-02-03,173.02,173.99,170.75,172.97,1649544
FE,2015-02-03,40.25,40.535,39.93,40.44,2697905
FFIV,2015-02-03,112.61,113.55,110.84,112.35,1004896
FISV,2015-02-03,73.86,74.56,73.37,74.49,1476650
FIS,2015-02-03,63.25,64.39,62.99,64.33,1101671
FITB,2015-02-03,17.94,18.31,17.92,18.25,11502400
FLIR,2015-02-03,30.7,31.24,30.7,31.2,447959
FLR,2015-02-03,54.62,57.1,54.62,56.72,2405506
FLS,2015-02-03,57.92,59.225,57.85,58.92,2264725
FL,2015-02-03,53.49,54.7,53.21,54.66,2139697
FMC,2015-02-03,57.99,59.64,57.96,59.46,1602865
FOXA,2015-02-03,34.04,34.63,33.86,34.605,12525686
FOX,2015-02-03,34.01,34.01,32.5,33.325,2628924
FRT,2015-02-03,143.86,145.58,142.745,145.52,226577
FTI,2015-02-03,39.55,41.11,39.2,39.48,8043828
F,2015-02-03,15.47,15.79,15.44,15.65,48335448
GD,2015-02-03,136.9,139.095,136.47,138.95,1893141
GE,2015-02-03,24.29,24.5272,24.26,24.47,37723846
GGP,2015-02-03,30.34,30.545,30.09,30.53,9210370
GILD,2015-02-03,106.71,107.31,104.1,107.18,19849948
GIS,2015-02-03,53.45,53.5,52.83,53.26,2632361
GLW,2015-02-03,24.17,24.4,23.945,24.35,9609463
GM,2015-02-03,33.5,34.2,33.44,33.98,26206992
GOOGL,2015-02-03,529.94,537.45,526.81,533.3,2353096
GOOG,2015-02-03,528,533.4,523.26,529.24,2033085
GPC,2015-02-03,93.42,98.36,92.95,97.92,6016283
GPN,2015-02-03,44.49,44.995,44.36,44.785,857084
GPS,2015-02-03,41.51,42.3,41.38,42.2,4584443
GRMN,2015-02-03,52.79,53.77,52.74,53.65,755634
GS,2015-02-03,176.01,180.48,175.91,180.24,3766909
GT,2015-02-03,24.65,25.2,24.565,24.64,5492944
GWW,2015-02-03,241.84,245.24,241.772,244.57,472322
HAL,2015-02-03,42.54,43.72,42.5,43.32,24134030
HAS,2015-02-03,54.99,56.27,54.97,56.145,755509
HBAN,2015-02-03,10.3,10.48,10.28,10.37,13757364
HBI,2015-02-03,27.91,28.585,27.7975,28.57,3097460
HCA,2015-02-03,67.74,70.095,67.49,69.89,8457563
HCN,2015-02-03,82,82,80.35,81.76,2884592
HCP,2015-02-03,47.15,47.3,46.28,46.81,3169993
HD,2015-02-03,104.89,107.32,104.81,107.24,5969829
HES,2015-02-03,71.24,73.36,71.08,72.68,4812359
HIG,2015-02-03,39.64,39.95,38.89,39.63,12259282
HII,2015-02-03,118.5,121.31,118.5,121.17,317005
HOG,2015-02-03,62.25,63.53,62.2,63.49,1379266
HOLX,2015-02-03,30.57,30.69,30.23,30.56,1819138
HON,2015-02-03,100,101.31,99.96,101.27,2764281
HP,2015-02-03,65.65,68.07,65.39,67.85,5642516
HRB,2015-02-03,34.62,34.97,34.55,34.92,1881470
HRL,2015-02-03,25.98,26.235,25.905,26.135,1801310
HRS,2015-02-03,68.19,69.2,68.19,69.17,512496
HSIC,2015-02-03,69.39,69.9975,68.59,69.42,1101336
HST,2015-02-03,23.01,23.33,22.86,23.31,5540064
HSY,2015-02-03,104.2,104.7799,103.7092,104.7,1264290
HUM,2015-02-03,145.96,148.75,144.37,148.58,1242255
IBM,2015-02-03,154.75,158.6,154.75,158.47,5539406
ICE,2015-02-03,41.718,42.314,41.718,42.274,2689550
IDXX,2015-02-03,79.13,79.92,77.305,78.455,813142
IFF,2015-02-03,107.58,108.14,106.74,108,476695
ILMN,2015-02-03,193.23,194.8,187.2,193,1594138
INCY,2015-02-03,79.45,79.498,73.25,75.96,1742702
INFO,2015-02-03,26.58,26.655,26.33,26.41,159350
INTC,2015-02-03,33.78,34.05,32.612,33.7,36038320
INTU,2015-02-03,88.54,90.52,88.54,90.5,1998097
IPG,2015-02-03,20.34,20.62,20.23,20.61,3282824
IP,2015-02-03,52.48,53.8558,52.48,53.73,2395650
IQV,2015-02-03,60.61,60.806,59.74,60.27,550448
IRM,2015-02-03,39.71,40.21,39.41,40.2,793765
IR,2015-02-03,66.59,67.5799,66.52,67.45,2650089
ISRG,2015-02-03,169.4232,170.5398,167.5065,169.5532,677181
ITW,2015-02-03,95,96.19,94.84,95.87,2222410
IT,2015-02-03,83.45,84.64,83.11,84.62,257831
IVZ,2015-02-03,37.77,38.7,37.66,38.67,4752557
JBHT,2015-02-03,81.25,82.02,80.95,82,799210
JCI,2015-02-03,43.5707,44.155,43.3822,43.822,3204975
JEC,2015-02-03,40.5,41.62,40.48,41.12,2172782
JNJ,2015-02-03,101.4,102.56,101.12,102.46,10005207
JNPR,2015-02-03,22.69,23.28,22.69,23.22,5460560
JPM,2015-02-03,55.91,56.78,55.87,56.72,18812501
JWN,2015-02-03,77.05,78.92,76.81,78.89,1361926
KEY,2015-02-03,13.35,13.59,13.34,13.58,12911563
KIM,2015-02-03,27.7,28.07,27.61,28.06,2490209
KLAC,2015-02-03,62.03,63.54,61.92,63.47,1482920
KMB,2015-02-03,110.48,110.48,109.1,110.17,1823304
KMI,2015-02-03,41.91,41.97,41.17,41.48,15759897
KMX,2015-02-03,63.2,63.91,62.7523,63.75,1640122
KORS,2015-02-03,70.65,72.25,70.305,72.22,2899454
KO,2015-02-03,41.75,41.85,41.37,41.63,13193129
KR,2015-02-03,34.98,35.3725,34.855,35.25,10796414
KSS,2015-02-03,61.4,62.99,61.09,62.88,3384469
KSU,2015-02-03,113.2,115.28,112.8801,114.9,933933
K,2015-02-03,66.73,66.97,66.27,66.65,1459267
LB,2015-02-03,84.91,87.1,84.88,87.06,1938536
LEG,2015-02-03,42.88,43.66,42.71,43.53,2119894
LEN,2015-02-03,43.8431,44.5735,43.3529,44.5392,3172843
LH,2015-02-03,115.47,116.93,114.9,116.89,1258406
LKQ,2015-02-03,26.4,26.89,26.39,26.85,1139817
LLL,2015-02-03,124.99,126.99,124.8101,126.92,596814
LLY,2015-02-03,71.59,71.64,69.85,70.89,6811485
LMT,2015-02-03,190.38,192.3,189.59,192,1618183
LNC,2015-02-03,52.15,53.24,51.91,53.21,3138924
LNT,2015-02-03,34.34,34.675,34.175,34.555,954922
LOW,2015-02-03,69.08,69.66,68.35,69.63,5101402
LRCX,2015-02-03,76.87,77.66,76.36,77.63,2184107
LUK,2015-02-03,22.92,23.31,22.92,23.3,1302274
LUV,2015-02-03,43.17,43.94,42.54,43.25,12057274
LYB,2015-02-03,83.71,87.14,83.38,86.9,8715598
L,2015-02-03,39.47,40.33,39.43,40.31,2234505
MAA,2015-02-03,79.17,79.54,78.44,79.27,576338
MAC,2015-02-03,87.42,88.44,87.04,88.39,850681
MAR,2015-02-03,74.98,76.73,74.71,76.63,2757573
MAS,2015-02-03,25.34,25.98,25.28,25.97,4100091
MAT,2015-02-03,27.81,28.15,27.72,28.065,6797492
MA,2015-02-03,83.28,83.88,82.44,83.81,8490396
MCD,2015-02-03,92.64,93.98,92.45,93.92,7373047
MCHP,2015-02-03,45.03,45.65,44.82,45.585,2717164
MCK,2015-02-03,215.25,216.11,209,213.13,1708352
MCO,2015-02-03,90.21,92.79,89.9,92.69,1903743
MDLZ,2015-02-03,35.83,36.15,35.75,36.06,5381137
MDT,2015-02-03,73.48,74.81,73.14,74.79,9746421
MET,2015-02-03,48.13,49.22,48.12,49.11,12954888
MGM,2015-02-03,19.81,20.48,19.67,20.46,8277222
MHK,2015-02-03,166.78,169.38,165.83,169.06,585175
MKC,2015-02-03,72.98,73.43,72.76,73.42,554709
MLM,2015-02-03,113.65,115.735,113.06,115.2,636316
MMC,2015-02-03,54.92,55.2,54.63,55.11,2924683
MMM,2015-02-03,165.17,166.19,164.71,165.94,2604773
MNST,2015-02-03,38.8,39.45,38.54,38.89,3104049
MON,2015-02-03,119.57,120.67,119.4,120.35,2819055
MOS,2015-02-03,49.17,50.31,49.0875,50.12,4331034
MO,2015-02-03,53.83,54.39,53.58,54.26,9729512
MPC,2015-02-03,47.04,47.91,46.64,47.91,8428576
MRK,2015-02-03,60.89,61.06,59.94,61.02,11477537
MRO,2015-02-03,28.4,28.947,27.99,28.79,12666462
MSFT,2015-02-03,41.63,41.93,41.045,41.6,52082448
MSI,2015-02-03,63.14,64.07,63.14,64.01,2474913
MS,2015-02-03,34.55,35.09,34.55,35.04,14545306
MTB,2015-02-03,116,118.35,116,118.29,706067
MTD,2015-02-03,308.3,312.21,306.06,311.29,192092
MU,2015-02-03,28.57,29.09,28.48,28.945,24009174
MYL,2015-02-03,52.82,54.67,52.313,54.59,5857610
M,2015-02-03,64.47,66.09,64.26,66.07,3960895
NAVI,2015-02-03,20.12,21.1,20.07,21.08,2543134
NBL,2015-02-03,50.71,52.417,49.661,50.21,5787422
NCLH,2015-02-03,43.46,44.265,43,43.99,817730
NDAQ,2015-02-03,46.98,47.2722,46.76,47.05,1026472
NEE,2015-02-03,110.02,110.47,109.16,110.24,2160553
NEM,2015-02-03,24.84,25.065,24.14,24.62,9038078
NFLX,2015-02-03,63.3199,65.4671,62.7299,65.2742,16439913
NFX,2015-02-03,31.1,32.54,31.02,32.18,6199636
NI,2015-02-03,43.91,45.03,43.77,44.98,2801326
NKE,2015-02-03,46.115,46.695,46.015,46.675,7940116
NLSN,2015-02-03,43.8,44.46,43.76,44.15,3424064
NOC,2015-02-03,158.48,161.72,157.7,160.48,2038099
NOV,2015-02-03,57.53,57.66,53.14,54.08,17343910
NRG,2015-02-03,25.21,26.37,25.21,26.04,6356531
NSC,2015-02-03,105.25,107.38,104.64,107.27,2753936
NTAP,2015-02-03,38.38,39.29,38.23,39.26,2279103
NTRS,2015-02-03,66.82,68.25,66.82,68.14,1325586
NUE,2015-02-03,44.61,45.84,44.22,45.73,4619068
NVDA,2015-02-03,19.76,20.13,19.66,20.11,4586670
NWL,2015-02-03,37.69,38.18,37.34,38.12,2871953
NWSA,2015-02-03,15.05,15.69,15.04,15.61,3703166
NWS,2015-02-03,14.54,15.2,14.54,15.13,1184964
OKE,2015-02-03,45.44,46.99,45.36,46.78,2222263
OMC,2015-02-03,73.69,74.27,73.35,74.24,1042212
ORCL,2015-02-03,42.94,43.14,42.535,43.04,12657079
ORLY,2015-02-03,191.65,193.79,188.87,193.28,1034709
OXY,2015-02-03,81.29,82.29,80.6,82.15,7136836
O,2015-02-03,53.25,53.36,52.58,53.3,2366724
PAYX,2015-02-03,46.43,46.91,46.13,46.91,2921179
PBCT,2015-02-03,14.4,14.6,14.34,14.59,2977151
PCAR,2015-02-03,62.19,63.07,61.89,62.75,2786600
PCG,2015-02-03,58.66,58.935,58.2,58.85,3172071
PCLN,2015-02-03,1019.69,1039.99,1012.36,1037.55,871536
PDCO,2015-02-03,50,50.63,49.77,50.59,777871
PEG,2015-02-03,42.6,43.24,42.35,43.2,3291419
PEP,2015-02-03,96.02,96.56,95.58,96.2,5090350
PFE,2015-02-03,31.84,32.16,31.46,32.02,33003081
PFG,2015-02-03,48.22,48.95,48.2,48.91,1894539
PGR,2015-02-03,25.83,26.29,25.75,26.1,4049154
PG,2015-02-03,85.95,86,85.12,85.95,10747897
PHM,2015-02-03,20.55,21.2,20.54,21.09,6874282
PH,2015-02-03,120.53,121.4,120.16,121.25,1094450
PKG,2015-02-03,75.5,76.33,75.402,75.87,1103250
PKI,2015-02-03,46.01,46.83,45.68,46.83,1375689
PLD,2015-02-03,45.11,45.55,44.4,45.22,2705393
PM,2015-02-03,82,82.44,81.81,82.24,4103180
PNC,2015-02-03,86.69,87.695,86.58,87.61,2546125
PNR,2015-02-03,63.78,66.08,63.78,65.69,2306935
PNW,2015-02-03,70.15,70.71,69.97,70.46,805450
PPG,2015-02-03,113.215,113.875,111.9209,113.45,1328640
PPL,2015-02-03,35.86,36.38,35.65,36.38,5582323
PRGO,2015-02-03,152.4,153.25,149.76,151.34,1357856
PRU,2015-02-03,78.53,80.17,78.53,80.09,3701271
PSA,2015-02-03,201.87,203.06,200.06,203.03,663243
PSX,2015-02-03,73.72,74.94,73.33,74.88,6683035
PVH,2015-02-03,111.8,113.84,111.52,113.74,897233
PWR,2015-02-03,28.47,29.32,28.47,29.02,3149187
PXD,2015-02-03,160.15,162.8299,157.78,161.62,3476108
PX,2015-02-03,123.55,123.78,122.32,123.48,1521102
QCOM,2015-02-03,65.78,67.04,65.48,66.96,16354186
QRVO,2015-02-03,68.74,70,67.05,68.52,2551794
RCL,2015-02-03,75.26,75.4,74.51,75,3013311
REGN,2015-02-03,416.52,416.52,398.71,409.2,933142
REG,2015-02-03,68.62,69.57,68.01,69.53,646936
RE,2015-02-03,174.23,176.49,172.82,176.15,484930
RF,2015-02-03,8.95,9.14,8.95,9.11,18652284
RHI,2015-02-03,59.12,60.63,59.12,60.6,1058288
RHT,2015-02-03,64.48,65,63.8,64.99,1222475
RJF,2015-02-03,53.65,54.65,53.65,54.63,563382
RL,2015-02-03,168.79,171.27,168.14,170.83,1181492
RMD,2015-02-03,62.55,63.62,62.26,63.53,753253
ROK,2015-02-03,113.05,114.55,112.24,114.33,1484098
ROP,2015-02-03,157.04,159.72,157.04,159.66,568056
ROST,2015-02-03,46.19,47.31,45.97,47.295,2720530
RRC,2015-02-03,48.59,51.72,48.11,51.39,4991192
RSG,2015-02-03,40.01,40.61,39.96,40.59,2022664
RTN,2015-02-03,104.32,106.395,104.15,106.37,2529665
SBAC,2015-02-03,119.14,119.14,117.12,117.93,993435
SBUX,2015-02-03,43.99,44.245,43.465,44.245,9252426
SCG,2015-02-03,63.27,64,63.07,63.76,954460
SCHW,2015-02-03,26.75,27.645,26.74,27.62,10258124
SEE,2015-02-03,40.67,41.61,40.49,41.51,2073809
SHW,2015-02-03,273.92,274,270.31,273.57,898757
SIG,2015-02-03,121.79,123.18,121.21,123,412958
SJM,2015-02-03,104.68,105.91,104.68,105.88,405883
SLB,2015-02-03,85.99,88.08,85.87,87.08,15913280
SLG,2015-02-03,125.22,127.62,124.79,127.61,554465
SNA,2015-02-03,131.95,133.36,131.72,133.19,431117
SNI,2015-02-03,72.03,73.72,72.03,73.6,890200
SNPS,2015-02-03,43.29,44.27,43.29,44.22,659769
SO,2015-02-03,50.77,50.95,50.36,50.8,8289304
SPGI,2015-02-03,91.87,94.07,91.4,93.98,2072978
SPG,2015-02-03,200.14,200.14,197,200.09,2118976
SRCL,2015-02-03,132.65,133.61,132.05,133.49,539340
SRE,2015-02-03,112.84,114.02,112.28,113.81,1071917
STI,2015-02-03,39.49,39.87,39.43,39.73,4479106
STT,2015-02-03,73.51,74.71,73.37,74.62,3586377
STX,2015-02-03,57.91,59.38,57.86,59.25,4239014
STZ,2015-02-03,111.67,111.8,110.24,111.32,1039336
SWKS,2015-02-03,81.89,82.9,80.72,82.27,2789965
SWK,2015-02-03,95.99,96.72,95.65,96.48,1520953
SYF,2015-02-03,31.3,31.5,30.96,31.13,919994
SYK,2015-02-03,92.15,92.79,91.4,92.74,1045803
SYMC,2015-02-03,25.02,25.5,25.01,25.465,2900139
SYY,2015-02-03,38.73,39.64,38.69,39.54,7456886
TAP,2015-02-03,76.74,77.88,76.45,77.84,1553258
TDG,2015-02-03,208.06,209.028,206.23,207.8,404102
TEL,2015-02-03,66.81,68.26,66.81,68.18,2323403
TGT,2015-02-03,74.72,75.89,74.13,75.87,4920099
TIF,2015-02-03,88.28,90.07,88.08,90,1064780
TJX,2015-02-03,66.1,67.395,66.08,67.3,2500522
TMK,2015-02-03,50.96,51.35,49.77,50.99,1225852
TMO,2015-02-03,126.43,127.47,125.38,127.33,1796981
TPR,2015-02-03,37.59,38.72,37.55,38.69,4638046
TRIP,2015-02-03,69,70.97,68.57,70.81,2040623
TROW,2015-02-03,80.61,81.28,79.0801,81.25,1569863
TRV,2015-02-03,104.82,106.09,104.52,106.04,2478450
TSCO,2015-02-03,81.6,83.24,80.87,83.11,1576502
TSN,2015-02-03,39.73,39.81,38.77,38.87,7087479
TSS,2015-02-03,36.04,36.6,36.015,36.57,744628
TWX,2015-02-03,78.9,80.42,78.89,80.33,4741728
TXN,2015-02-03,53.71,54.48,53.61,54.44,6017439
TXT,2015-02-03,43.4,43.69,43.02,43.38,2465788
T,2015-02-03,33.66,34.34,33.65,34.34,41631381
UAA,2015-02-03,36.285,36.44,35.94,36.415,4900316
UAL,2015-02-03,67.3,68.97,66.7,67.97,8798098
UDR,2015-02-03,33.29,33.39,32.37,33.38,2366213
UHS,2015-02-03,102.35,105.66,102.19,104.86,881126
ULTA,2015-02-03,131.14,134.03,130.54,133.85,569336
UNH,2015-02-03,107.35,108,106.52,107.81,4192622
UNM,2015-02-03,32.36,32.94,32.26,32.9,2070073
UNP,2015-02-03,120.18,122,119.8,121.79,3602274
UPS,2015-02-03,100.89,101.64,99.24,100.57,5581588
URI,2015-02-03,85.88,90.32,85.67,90.09,3568300
USB,2015-02-03,42.47,43.55,42.47,43.28,8767475
UTX,2015-02-03,117.58,119.52,116.42,118.89,4491456
VAR,2015-02-03,93.31,93.99,92.03,92.65,1040617
VFC,2015-02-03,69.83,71.2,69.7,71.14,3054704
VIAB,2015-02-03,65.39,66.93,65.24,66.77,5533931
VLO,2015-02-03,54.69,54.871,53.505,54.38,10521146
VMC,2015-02-03,72,72,71.19,71.82,1256401
VNO,2015-02-03,110.78,112.03,110.06,112.01,747437
VRSK,2015-02-03,64.93,65.74,64.93,65.74,775458
VRSN,2015-02-03,55.63,57.73,55.34,57.34,1830980
VRTX,2015-02-03,111.18,111.66,106.62,108.72,2205090
VTR,2015-02-03,79.87,80.01,78.29,79.73,2772639
VZ,2015-02-03,47.25,47.97,47.21,47.83,21481795
V,2015-02-03,64.1775,65.1125,63.685,64.9475,15075516
WAT,2015-02-03,119.79,119.79,118.32,119.48,389915
WBA,2015-02-03,75.12,75.24,74.31,74.79,2896226
WDC,2015-02-03,98.46,100.75,97.39,100.685,2227024
WEC,2015-02-03,56.08,56.18,55.48,55.96,1850315
WFC,2015-02-03,53.01,53.525,52.97,53.45,20258946
WHR,2015-02-03,202.18,202.91,198.2,201.06,1185578
WMB,2015-02-03,45.29,46.2,44.85,46.08,11402777
WMT,2015-02-03,85.83,86.525,85.66,86.19,8283477
WM,2015-02-03,51.43,52.24,51.38,52.24,2220476
WU,2015-02-03,17.47,17.69,17.335,17.69,4324113
WYNN,2015-02-03,149.64,156.94,148.1,155.8,2386827
WYN,2015-02-03,82.13,83.62,82,83.44,1448063
WY,2015-02-03,35.28,35.58,35.09,35.57,3914506
XEC,2015-02-03,110.36,113.84,109.73,113.4,2360612
XEL,2015-02-03,37.48,37.67,37.26,37.64,3616363
XLNX,2015-02-03,38.64,39.53,38.64,39.305,2861431
XL,2015-02-03,35.65,35.91,34.78,35.14,3604620
XOM,2015-02-03,90.9,92.33,90.81,92.25,21900857
XRAY,2015-02-03,50.59,51.08,50.35,50.7,756275
XRX,2015-02-03,54.12,54.6,53.28,53.72,2752474
XYL,2015-02-03,35.03,35.48,34.86,35.39,1196879
YUM,2015-02-03,73.39,73.81,72.54,73.61,3323107
ZBH,2015-02-03,115.43,116.87,114.49,116.66,1693635
ZION,2015-02-03,24.85,25.43,24.77,25.3,2982426
ZTS,2015-02-03,43.51,43.81,43.2,43.5,4910840
AAL,2015-02-04,48.62,49.79,48.23,49.46,11836762
AAPL,2015-02-04,118.5,120.51,118.309,119.56,70149743
AAP,2015-02-04,156.76,157.27,154.52,156.47,744977
ABBV,2015-02-04,58.95,58.95,56.65,56.91,31250641
ABC,2015-02-04,95.62,96.454,95.2315,95.87,1777618
ABT,2015-02-04,45.55,45.9901,45.05,45.17,8231178
ACN,2015-02-04,89.18,89.18,87.165,87.34,2764092
ADBE,2015-02-04,71.79,72.62,71.78,72.28,2165414
ADI,2015-02-04,53.64,54.15,53.45,53.78,1466507
ADM,2015-02-04,48.4,48.4,45.87,46.15,9231158
ADP,2015-02-04,87.14,87.1806,85.67,86.58,3659204
ADSK,2015-02-04,55.1,56.99,55.09,56.44,2350773
ADS,2015-02-04,293.79,295.59,287.9,292.32,854761
AEE,2015-02-04,45.2,45.48,44.46,44.58,1948848
AEP,2015-02-04,62.75,63,62.02,62.22,3356221
AES,2015-02-04,12.41,12.69,12.39,12.52,5828283
AET,2015-02-04,93.76,96.9,93,96.05,3873347
AFL,2015-02-04,60.02,61.28,60.02,60.68,3444086
AGN,2015-02-04,267.45,268.4,264.48,266.23,1883647
AIG,2015-02-04,51.07,51.91,51.05,51.51,10292021
AIV,2015-02-04,39.89,40.28,39.585,40.12,1177674
AIZ,2015-02-04,65.53,66.13,65.39,65.56,372766
AJG,2015-02-04,45.9,46.84,45.81,46.32,1325248
AKAM,2015-02-04,60.16,60.75,59.86,59.95,1598292
ALB,2015-02-04,48.89,49.45,48.4401,48.85,1878916
ALGN,2015-02-04,54.26,55.307,53.99,54.3,808639
ALK,2015-02-04,65.96,67.2,65.84,66.7,1824106
ALLE,2015-02-04,55.03,55.97,54.97,55.63,578298
ALL,2015-02-04,71.8,72.87,71.72,72.58,3677435
ALXN,2015-02-04,174.38,180.24,171.08,178.29,1616518
AMAT,2015-02-04,23.46,23.845,23.44,23.62,14635941
AMD,2015-02-04,2.78,2.92,2.76,2.85,34829278
AME,2015-02-04,50.2,50.318,49.37,49.51,992692
AMGN,2015-02-04,150.13,153.15,147.42,151.45,5827111
AMG,2015-02-04,210,211.59,208.75,209.52,387550
AMP,2015-02-04,132.35,133.24,131.33,131.88,1274150
AMT,2015-02-04,98.88,99.32,97.66,97.85,1697202
AMZN,2015-02-04,358.38,367.5,358.23,364.75,4169927
ANDV,2015-02-04,84.63,85.7,83.48,85.21,2462487
ANSS,2015-02-04,82.75,83.45,81.76,82.525,320964
ANTM,2015-02-04,136.49,138.67,135.4,137.65,1674628
AON,2015-02-04,92.6,93.69,92.49,93.12,1387079
AOS,2015-02-04,30.32,30.91,30.18,30.555,1898958
APA,2015-02-04,66.68,68.24,66.01,67.31,6044705
APC,2015-02-04,83.91,84.98,82.46,83.07,5472018
APD,2015-02-04,148.06,149.5,147.23,148.42,988181
APH,2015-02-04,54.46,54.95,54.11,54.57,811290
ARE,2015-02-04,96.72,97.13,95.49,96.19,350965
ARNC,2015-02-04,49.44,49.953,49.08,49.26,5060712
ATVI,2015-02-04,21.6,21.74,21.365,21.52,7529070
AVB,2015-02-04,173.6,174.37,171.93,173.34,687661
AVGO,2015-02-04,102.93,105.28,102.45,104.8,1665825
AVY,2015-02-04,51.39,52.05,51.31,51.5,1089760
AWK,2015-02-04,56.26,56.63,55.59,55.64,777476
AXP,2015-02-04,83.5,84.47,83.33,83.61,6155698
AYI,2015-02-04,153.84,154.82,152.546,152.97,231442
AZO,2015-02-04,607.2,612.81,597.85,601.63,281367
A,2015-02-04,39.33,39.46,38.82,39.11,2567439
BAC,2015-02-04,15.79,16,15.75,15.79,83848119
BAX,2015-02-04,70.06,70.74,69.9,70.07,2556221
BA,2015-02-04,145.97,148.39,145.93,147.22,4766204
BBT,2015-02-04,36.42,36.67,36.3,36.37,3751723
BBY,2015-02-04,35.66,36.41,35.66,36.21,5067267
BDX,2015-02-04,140.64,141.12,139.1,139.92,1509077
BEN,2015-02-04,53.19,53.52,52.86,52.94,1621766
BF.B,2015-02-04,44.73,45.3,44.52,44.755,814448
BIIB,2015-02-04,388.6,394.48,381.36,391.12,2166026
BK,2015-02-04,37.16,37.76,37.08,37.17,5828014
BLK,2015-02-04,346.54,354.3275,344.95,350.78,544680
BLL,2015-02-04,32.59,33.27,32.59,33.075,2711260
BMY,2015-02-04,59.51,59.75,58.76,59.24,7261852
BRK.B,2015-02-04,148.26,148.5,147.1,147.53,3574200
BSX,2015-02-04,15,15.28,14.87,14.96,27499061
BWA,2015-02-04,57.01,57.84,56.59,57.44,1976227
BXP,2015-02-04,141.58,142.19,140.1,141.13,892146
CAG,2015-02-04,35.98,36.51,35.93,36.26,2381215
CAH,2015-02-04,83.1,85,83.1,83.87,2653076
CAT,2015-02-04,82.78,83.32,81.66,81.95,8806514
CA,2015-02-04,31.08,31.52,30.93,31.51,4415656
CBG,2015-02-04,33.52,33.85,33.26,33.74,2640733
CBOE,2015-02-04,63.65,64.88,63.65,64.49,1101543
CBS,2015-02-04,57,57.48,56.03,56.74,5416820
CB,2015-02-04,110.85,112.295,110.43,111.62,1508980
CCI,2015-02-04,86.78,87.5,85.92,86.27,3071917
CCL,2015-02-04,43.46,43.9,43.25,43.46,4067356
CDNS,2015-02-04,18.13,18.36,18.09,18.1,3702812
CELG,2015-02-04,115.65,117.552,112.78,116.57,7048177
CERN,2015-02-04,67.47,67.6,66.54,66.78,1402560
CFG,2015-02-04,24.27,24.38,23.93,24.01,1102434
CF,2015-02-04,59.83,60.37,59.242,59.412,3811085
CHD,2015-02-04,41.6,41.89,41.42,41.8,2060904
CHK,2015-02-04,20.59,20.8945,20.2,20.52,18481819
CHRW,2015-02-04,72,72,67.11,70.5,10238706
CHTR,2015-02-04,158.61,168.86,157.512,163.19,2248292
CINF,2015-02-04,51.85,52.7,51.74,52.47,716496
CI,2015-02-04,108.34,110.83,107.64,110.1,1768512
CLX,2015-02-04,111.67,112.44,108,109.61,2328829
CL,2015-02-04,69.25,69.79,69.035,69.2,3075317
CMA,2015-02-04,43.73,44.03,43.45,43.53,1924079
CMCSA,2015-02-04,27.725,28.99,27.415,28.45,80115732
CME,2015-02-04,87.74,89.89,87.37,89.25,2255255
CMG,2015-02-04,680.28,686.72,667.15,676,2474736
CMI,2015-02-04,145.05,145.43,143.57,144.16,1990178
CMS,2015-02-04,37.6,37.6,36.8,36.94,3529160
CNC,2015-02-04,55.995,58.07,55.8275,57.55,1518438
CNP,2015-02-04,22.73,22.92,22.52,22.8,4895030
COF,2015-02-04,75.74,76.085,75.08,75.3,3317898
COG,2015-02-04,27.1,27.11,26.46,26.63,10036011
COL,2015-02-04,86.68,87.74,86.6,87.29,928763
COO,2015-02-04,157.18,161.32,157.18,160,411955
COP,2015-02-04,66.62,66.66,65.24,65.87,12243308
COST,2015-02-04,152.08,156.85,152.07,155.92,11006320
COTY,2015-02-04,19.59,19.75,18.92,18.93,1959408
CPB,2015-02-04,46.65,47.67,46.57,47.43,2510477
CRM,2015-02-04,58.44,59.465,58.21,58.99,3013135
CSCO,2015-02-04,27.06,27.22,26.6101,26.69,27696253
CSX,2015-02-04,34.5,34.78,34.32,34.57,5683286
CTAS,2015-02-04,80.76,81.397,79.74,80.01,760055
CTL,2015-02-04,39.42,39.92,39.31,39.41,3856682
CTSH,2015-02-04,57,59.64,57,57.88,11625784
CTXS,2015-02-04,61.49,61.93,60.89,61.18,1255693
CVS,2015-02-04,100.02,101.14,99.74,100.46,5714047
CVX,2015-02-04,108.49,109.28,107.392,108.35,10176015
CXO,2015-02-04,113.04,113.9,108.694,109.81,1968481
C,2015-02-04,48.57,49,48.3,48.4,19581789
DAL,2015-02-04,46.55,47.45,46.43,46.96,12204291
DE,2015-02-04,88.34,89.5,88.162,88.68,3042908
DFS,2015-02-04,56.01,57.19,55.99,56.76,6332561
DGX,2015-02-04,71.92,72.75,71.5,71.6,2029014
DG,2015-02-04,68.54,69.5,68.1201,68.81,3905375
DHI,2015-02-04,25.3,26.13,25.24,25.91,9857126
DHR,2015-02-04,84.5,85.08,84.11,84.34,2864845
DISCA,2015-02-04,29.61,30.44,29.6,30.1,4554247
DISCK,2015-02-04,28.24,29.3,28.24,28.945,2656313
DISH,2015-02-04,75.29,78.41,75.14,76.54,2707890
DIS,2015-02-04,99.39,101.94,98.82,101.28,32640456
DLR,2015-02-04,73.14,74.01,72.51,73.51,910961
DLTR,2015-02-04,74.4,75.72,73.79,75,5403331
DOV,2015-02-04,73.17,73.395,72.04,72.26,2122495
DPS,2015-02-04,77.75,79.2,77.62,78.65,1249221
DRE,2015-02-04,21.83,21.86,21.68,21.74,1741509
DRI,2015-02-04,60.58,61.32,60.44,60.66,1479200
DTE,2015-02-04,89.92,89.95,88.37,88.62,1018154
DUK,2015-02-04,86.66,87.18,85.76,85.98,3686308
DVA,2015-02-04,75.22,76.25,75.1014,75.96,853640
DVN,2015-02-04,62.74,64.27,62.351,64,5257023
D,2015-02-04,78.16,78.85,77.38,77.63,2138263
EA,2015-02-04,54.54,55.28,54.04,54.555,3670303
EBAY,2015-02-04,54.09,54.38,53.51,53.71,6839873
ECL,2015-02-04,106,106,104.13,104.44,1384065
ED,2015-02-04,68.84,69.27,68.08,68.23,2353280
EFX,2015-02-04,85.08,85.71,84.67,85.03,751592
EIX,2015-02-04,67.72,68.36,67.38,67.5,1384964
EL,2015-02-04,72.74,73.395,72.42,72.55,2392588
EMN,2015-02-04,72.05,72.68,71.16,71.81,1758057
EMR,2015-02-04,59.14,59.35,57.13,57.33,10933917
EOG,2015-02-04,94.4,97.53,93.54,95.19,9869106
EQIX,2015-02-04,221.43,224.25,221.3901,222.12,421332
EQR,2015-02-04,80.45,80.46,77.639,78.94,2702182
EQT,2015-02-04,75.48,76.56,73.4901,74.5,2624093
ESRX,2015-02-04,82.06,83.26,81.61,82.34,6078361
ESS,2015-02-04,228.01,228.56,225.44,228.16,350472
ES,2015-02-04,55.75,56.52,55.48,55.61,1739300
ETFC,2015-02-04,24.82,25.6,24.81,25.3,5560212
ETN,2015-02-04,69.38,69.49,68.17,68.48,4301176
ETR,2015-02-04,89.06,89.25,87.16,87.47,1581846
EW,2015-02-04,64.53,68.79,64.26,67.425,4139842
EXC,2015-02-04,36.78,36.8,36.04,36.19,6137143
EXPD,2015-02-04,44.25,44.305,43.555,44.07,1050047
EXPE,2015-02-04,87.14,88.32,87.14,87.87,1823178
EXR,2015-02-04,66.56,66.9,65.92,66.67,579570
FAST,2015-02-04,44.64,44.65,42.04,42.22,9099765
FBHS,2015-02-04,46.72,47.94,46.26,47.23,2585282
FB,2015-02-04,75.09,76.35,75.01,75.63,20277368
FCX,2015-02-04,18.46,18.55,18.01,18.29,22443861
FDX,2015-02-04,172.14,173.2125,171.17,172.08,1442277
FE,2015-02-04,39.97,40.43,39.78,40.16,4783528
FFIV,2015-02-04,112.18,112.62,109.72,110.1,1627125
FISV,2015-02-04,74.05,76.29,73.71,75.795,2178152
FIS,2015-02-04,64.29,64.86,63.81,64.49,1378737
FITB,2015-02-04,18.22,18.48,18.14,18.35,13803769
FLIR,2015-02-04,31.19,31.66,31.131,31.19,860353
FLR,2015-02-04,55.85,55.95,53.86,54.35,2452131
FLS,2015-02-04,58.42,58.42,56.66,56.95,1293972
FL,2015-02-04,54,54.6,53.55,54.33,2216737
FMC,2015-02-04,59.3,59.74,58.47,58.88,1292086
FOXA,2015-02-04,34.59,35.09,34.1501,34.66,22721362
FOX,2015-02-04,33.33,33.81,32.94,33.43,4192709
FRT,2015-02-04,145.1,145.5,144.155,144.72,265607
FTI,2015-02-04,38.73,39.14,38.19,38.68,3841537
F,2015-02-04,15.68,16.02,15.65,15.87,41179483
GD,2015-02-04,138.75,139.87,138.26,138.53,1500466
GE,2015-02-04,24.41,24.43,24.08,24.16,33236000
GGP,2015-02-04,30.41,30.71,30.22,30.53,4829585
GILD,2015-02-04,98.93,100.21,95.81,98.43,59415804
GIS,2015-02-04,53.28,53.66,53.06,53.22,2434766
GLW,2015-02-04,24.31,24.5228,24.15,24.27,9187695
GM,2015-02-04,35.27,35.98,34.15,35.83,49298111
GOOGL,2015-02-04,533.14,536.746,525.03,526.1,1694832
GOOG,2015-02-04,529.24,532.6715,521.27,522.76,1659125
GPC,2015-02-04,97.63,97.99,95.07,95.5,1573716
GPN,2015-02-04,44.57,44.935,44.335,44.52,745222
GPS,2015-02-04,41.89,42.5,41.83,42.19,2670379
GRMN,2015-02-04,53.47,53.89,53.01,53.23,919280
GS,2015-02-04,178.72,180.71,178.53,178.78,2980541
GT,2015-02-04,24.63,25.14,24.53,24.95,4371266
GWW,2015-02-04,242.22,242.45,236.2,239.16,1554268
HAL,2015-02-04,42.62,43.12,42.04,42.39,18881827
HAS,2015-02-04,56.18,57.405,56.18,56.58,1315366
HBAN,2015-02-04,10.35,10.35,10.16,10.22,15902284
HBI,2015-02-04,28.3225,28.825,28.2925,28.5675,3174472
HCA,2015-02-04,68.5,69.65,68.5,68.96,5677394
HCN,2015-02-04,81.5,81.5,80.33,80.72,2596933
HCP,2015-02-04,46.52,46.54,45.3,45.36,5656535
HD,2015-02-04,107.09,109,106.75,108.41,6766242
HES,2015-02-04,71.42,72.61,70.85,72.01,3624952
HIG,2015-02-04,39.64,40.335,39.54,39.75,4703742
HII,2015-02-04,121.17,121.9299,120.42,120.86,208060
HOG,2015-02-04,63.12,63.45,62.65,62.76,1276647
HOLX,2015-02-04,30.4,30.65,29.975,29.995,2698202
HON,2015-02-04,100.89,101.5,100.41,100.75,2464495
HP,2015-02-04,66.03,68.44,64.2,65.72,5031461
HRB,2015-02-04,34.83,35.3,34.642,34.86,3272967
HRL,2015-02-04,26.085,27.095,26.0625,26.98,3316258
HRS,2015-02-04,68.8,69.5399,68.49,68.68,919686
HSIC,2015-02-04,69.215,70.405,69.0585,69.845,815204
HST,2015-02-04,23.22,23.3,23.01,23.07,4791015
HSY,2015-02-04,104.56,106.48,104.56,105.7,1555406
HUM,2015-02-04,148.17,152.88,145.27,150.54,1784261
IBM,2015-02-04,157.21,158.71,156.7,156.96,3678459
ICE,2015-02-04,42.09,43.234,42.09,43,5297840
IDXX,2015-02-04,78.315,78.8125,77.34,77.685,611434
IFF,2015-02-04,107.69,108.41,107.3,107.71,289326
ILMN,2015-02-04,191.47,193.75,188.91,192.03,900011
INCY,2015-02-04,74.66,75.395,72.62,73.02,1837820
INFO,2015-02-04,26.21,26.5,25.96,26.44,321946
INTC,2015-02-04,33.67,33.8352,33.3,33.6,25052751
INTU,2015-02-04,89.97,91.14,89.8,90.54,1483457
IPG,2015-02-04,20.58,20.79,20.46,20.58,2572325
IP,2015-02-04,53.73,54.73,53.605,54.36,2943807
IQV,2015-02-04,59.96,61,59.78,60.75,487846
IRM,2015-02-04,40.2,40.835,40.04,40.55,960124
IR,2015-02-04,67.5,67.5,66.47,66.81,2005880
ISRG,2015-02-04,169.1365,170.9298,168.0332,168.3065,515295
ITW,2015-02-04,96,96.6,95.64,95.85,2111202
IT,2015-02-04,84.53,85.67,84.53,85.34,320307
IVZ,2015-02-04,38.52,38.84,38.37,38.46,2869468
JBHT,2015-02-04,81.95,82.58,81.4,82,820916
JCI,2015-02-04,43.4869,43.9372,43.2461,43.3612,3068903
JEC,2015-02-04,40.79,40.79,39.4,39.8,1948165
JNJ,2015-02-04,102.12,102.45,101.02,101.36,9514074
JNPR,2015-02-04,23.06,23.48,22.7,22.74,5677269
JPM,2015-02-04,56.32,57.07,56.28,56.38,14934076
JWN,2015-02-04,78.5,79.22,78.13,78.9,1208675
KEY,2015-02-04,13.56,13.68,13.52,13.55,6868221
KIM,2015-02-04,27.92,28.04,27.68,27.69,4798358
KLAC,2015-02-04,63.41,63.85,62.75,63.155,1512392
KMB,2015-02-04,110.55,110.94,109.62,109.86,1764533
KMI,2015-02-04,41.26,41.33,40.7,40.8,12786318
KMX,2015-02-04,63.61,64.82,63.45,64.46,1567814
KORS,2015-02-04,69.68,71.98,69.68,71.38,5098591
KO,2015-02-04,41.77,42.09,41.62,41.68,16399992
KR,2015-02-04,35.275,35.805,35.21,35.675,11593330
KSS,2015-02-04,65.61,67.15,64.28,66.87,11152022
KSU,2015-02-04,113.84,115.1,113.39,114.37,818542
K,2015-02-04,66.56,67.315,66.39,66.64,1520306
LB,2015-02-04,86.85,87.8,86.34,86.51,2120550
LEG,2015-02-04,43.48,44.165,43.48,43.8,1138032
LEN,2015-02-04,44.3333,46.0196,44.2255,45.5588,5357080
LH,2015-02-04,116.57,117.43,115.79,117.05,1640894
LKQ,2015-02-04,26,26.86,25.51,26.58,1520744
LLL,2015-02-04,126.65,128.12,125.78,127.08,648939
LLY,2015-02-04,70.23,70.49,69.77,70.22,5376408
LMT,2015-02-04,191.34,193.53,190.62,192.28,1230868
LNC,2015-02-04,53.12,53.96,52.93,53.2,3780779
LNT,2015-02-04,34.59,34.59,33.875,34.055,1332468
LOW,2015-02-04,69.51,71.32,69.43,70.67,6143680
LRCX,2015-02-04,77.52,78.32,76.98,77.44,2113106
LUK,2015-02-04,23.11,23.45,23.1,23.27,1346901
LUV,2015-02-04,43.51,45.07,43.47,44.64,8900544
LYB,2015-02-04,85.84,86.73,84.36,85.35,6207116
L,2015-02-04,40.19,40.72,40.1,40.4,1565532
MAA,2015-02-04,79.24,79.55,77.9,78.72,760083
MAC,2015-02-04,87.91,88.59,87.12,88.08,932247
MAR,2015-02-04,75.83,76.89,75.46,75.94,2261605
MAS,2015-02-04,25.85,26.37,25.76,26.12,5119933
MAT,2015-02-04,28.04,28.41,27.87,27.925,3800278
MA,2015-02-04,83.92,84.97,83.52,84.18,4924208
MCD,2015-02-04,93.5,94.43,93.5,94.05,6464783
MCHP,2015-02-04,45.34,46.67,45.34,46.33,3614726
MCK,2015-02-04,212.43,213.78,210.66,210.84,1683829
MCO,2015-02-04,92.42,93.03,91.64,92.22,1358521
MDLZ,2015-02-04,35.91,36.42,35.91,36.015,7244788
MDT,2015-02-04,74.65,75.09,73.98,74.13,7378251
MET,2015-02-04,48.68,49.25,48.551,48.77,10831208
MGM,2015-02-04,20.12,20.29,19.75,19.87,9208214
MHK,2015-02-04,169.04,170.96,168,168.34,553593
MKC,2015-02-04,73.32,74.16,73.17,73.69,687231
MLM,2015-02-04,114.19,116.8,114,114.98,758613
MMC,2015-02-04,55.03,55.675,55.03,55.33,2289369
MMM,2015-02-04,165.78,165.83,164.24,164.81,2363803
MNST,2015-02-04,38.7833,39.8466,38.7033,39.5766,2722134
MON,2015-02-04,119.91,120.15,118.74,119.06,2418961
MOS,2015-02-04,49.64,49.74,49.25,49.34,2907530
MO,2015-02-04,54.18,54.63,53.88,54.03,8191554
MPC,2015-02-04,48.005,48.605,47.175,48.095,9119638
MRK,2015-02-04,59.97,60,58.34,59.05,19446708
MRO,2015-02-04,28.16,28.75,27.76,27.98,11043632
MSFT,2015-02-04,41.94,42.21,41.36,41.84,41614812
MSI,2015-02-04,64.15,65.69,62.91,63.94,3794239
MS,2015-02-04,34.94,35.2,34.63,34.77,10246288
MTB,2015-02-04,117.86,119.55,117.73,118.59,866456
MTD,2015-02-04,311.28,312.902,308.31,310.49,161304
MU,2015-02-04,28.81,29.24,28.7,29.03,20932849
MYL,2015-02-04,54.01,54.04,52.82,53.22,3370530
M,2015-02-04,64.95,65.38,64.4,64.89,5723184
NAVI,2015-02-04,20.93,21.21,20.629,21,2554434
NBL,2015-02-04,49.19,49.2508,47.63,47.89,4475803
NCLH,2015-02-04,43.71,44.17,43.36,43.73,778449
NDAQ,2015-02-04,46.92,47.87,46.726,47.6,1124044
NEE,2015-02-04,109.98,110.63,109.135,109.44,1563779
NEM,2015-02-04,24.82,25.03,24.5,24.82,7071111
NFLX,2015-02-04,65.0414,65.1742,63.8892,64.1014,12450942
NFX,2015-02-04,31.37,31.97,30.42,30.99,4398118
NI,2015-02-04,44.65,44.88,44.4,44.55,2548789
NKE,2015-02-04,46.385,46.635,46.135,46.27,7187314
NLSN,2015-02-04,43.87,44.16,43.43,43.75,3014500
NOC,2015-02-04,160.19,163.24,160.032,161.84,1627830
NOV,2015-02-04,52.95,53.49,51.73,52.33,12118616
NRG,2015-02-04,25.89,26.19,25.56,26.04,5278601
NSC,2015-02-04,105.99,106.96,105.69,106.35,2845673
NTAP,2015-02-04,39.06,39.34,38.7801,38.92,2634445
NTRS,2015-02-04,67.86,68.75,67.56,67.75,1255859
NUE,2015-02-04,45.14,45.82,45.14,45.5,3462565
NVDA,2015-02-04,20.05,20.385,19.985,20.16,4537872
NWL,2015-02-04,38.1,38.36,37.62,37.66,3356849
NWSA,2015-02-04,15.64,15.68,15.42,15.59,2873674
NWS,2015-02-04,15.05,15.21,15.03,15.11,801760
OKE,2015-02-04,45.75,46.09,44.7701,45.47,2214187
OMC,2015-02-04,74.22,74.865,73.92,74.08,1062151
ORCL,2015-02-04,42.97,43.16,42.32,42.42,12912026
ORLY,2015-02-04,193.19,193.3,191.06,192.71,1058082
OXY,2015-02-04,80.97,81.67,79.8,80.85,6871349
O,2015-02-04,53.06,53.13,52.28,52.82,2482629
PAYX,2015-02-04,46.81,47.29,46.8,47.07,2252855
PBCT,2015-02-04,14.53,14.63,14.16,14.42,3209648
PCAR,2015-02-04,62.39,62.97,62.09,62.46,1966741
PCG,2015-02-04,58.82,58.82,57.81,57.91,3780499
PCLN,2015-02-04,1036,1041.86,1026.34,1028.28,557866
PDCO,2015-02-04,50.47,51.08,50.11,50.69,524454
PEG,2015-02-04,43,43.22,42.12,42.18,3717040
PEP,2015-02-04,96.03,97.2653,96.03,96.6,5064710
PFE,2015-02-04,31.97,32.27,31.72,32.07,36690113
PFG,2015-02-04,48.77,49.18,48.32,48.45,1497717
PGR,2015-02-04,26,26.275,25.97,26.1,3317144
PG,2015-02-04,85.89,86.48,85.55,85.79,9212785
PHM,2015-02-04,21.04,21.88,21.03,21.59,8005792
PH,2015-02-04,120.75,121.04,119.13,119.72,1094890
PKG,2015-02-04,75.61,76.95,75.47,76.43,930093
PKI,2015-02-04,46.56,46.7,45.87,45.99,977295
PLD,2015-02-04,45.1,45.43,44.74,45.17,2976192
PM,2015-02-04,82.04,82.6,81.85,82.08,5151069
PNC,2015-02-04,87.23,88.46,87.23,87.75,3292890
PNR,2015-02-04,64.61,64.72,63.205,63.53,2209816
PNW,2015-02-04,70.29,70.58,69.55,69.8,809357
PPG,2015-02-04,113.3,114.47,112.505,113.725,1099900
PPL,2015-02-04,36.29,36.38,35.76,35.81,4131882
PRGO,2015-02-04,151.66,151.95,150.73,151.48,1528954
PRU,2015-02-04,79.88,80.92,79.76,79.89,3333655
PSA,2015-02-04,202.06,203.3,200.51,202.66,679587
PSX,2015-02-04,73.83,75.13,72.77,74.42,5352983
PVH,2015-02-04,112.07,112.07,106.19,106.96,2629514
PWR,2015-02-04,29.17,29.17,28.12,28.23,2492338
PXD,2015-02-04,159.17,160.86,155.36,157.51,2271191
PX,2015-02-04,122.62,123.72,122.46,122.71,1394402
QCOM,2015-02-04,66.59,67.71,66.12,66.96,13089575
QRVO,2015-02-04,67.53,69.3999,66.76,68.33,1499558
RCL,2015-02-04,74.93,75.13,73.89,74.34,2326092
REGN,2015-02-04,400.47,407.888,393,401.36,1195091
REG,2015-02-04,69.28,69.67,68.71,68.97,681990
RE,2015-02-04,175.81,178.88,175.12,177.99,484298
RF,2015-02-04,9.07,9.18,9.04,9.04,17204527
RHI,2015-02-04,60.38,61.4901,60.18,61.15,838875
RHT,2015-02-04,64.74,65.34,64.3823,64.79,1310871
RJF,2015-02-04,54.4,54.98,54.3,54.57,529309
RL,2015-02-04,151.5,153.27,139.2101,139.71,10498571
RMD,2015-02-04,63.03,63.76,62.72,63.12,1043843
ROK,2015-02-04,113.73,113.73,111.81,112.1,1373772
ROP,2015-02-04,158.9,159.65,157.69,158.12,423318
ROST,2015-02-04,46.925,47.685,46.89,47.37,3307466
RRC,2015-02-04,50.36,50.56,48.98,49.94,3869609
RSG,2015-02-04,40.57,40.85,40.35,40.55,1125097
RTN,2015-02-04,105.74,108.1,105.5301,107.13,2466728
SBAC,2015-02-04,117.6,119.44,117.1,118.73,713226
SBUX,2015-02-04,44,44.715,43.995,44.35,11496698
SCG,2015-02-04,63.57,64.04,63.19,63.32,1206549
SCHW,2015-02-04,27.53,27.9,27.53,27.61,6595285
SEE,2015-02-04,41.28,41.93,41.08,41.65,1725781
SHW,2015-02-04,271.21,277,271.21,274.1,761667
SIG,2015-02-04,122.09,123.41,121.44,121.71,399907
SJM,2015-02-04,113.02,114.47,111.52,112.1,6184203
SLB,2015-02-04,85.75,85.87,83.64,84.55,12071655
SLG,2015-02-04,126.95,127.98,126.16,127.39,357109
SNA,2015-02-04,132.93,132.94,130.77,131.45,591814
SNI,2015-02-04,73.61,74.54,73.12,74.08,930646
SNPS,2015-02-04,43.91,44.43,43.84,44.17,417604
SO,2015-02-04,50.96,51.14,49.32,49.46,10485621
SPGI,2015-02-04,93.53,95.62,93.37,94.84,2016221
SPG,2015-02-04,200.09,202.86,198.49,201.83,1716208
SRCL,2015-02-04,133.31,134.48,132.87,133.34,478672
SRE,2015-02-04,113.37,113.76,111.8,112.03,940649
STI,2015-02-04,39.67,39.94,39.51,39.59,3317544
STT,2015-02-04,74.46,74.53,73.59,73.77,2922831
STX,2015-02-04,58.98,60.46,58.98,59.93,4049131
STZ,2015-02-04,111.12,113.11,110.75,112.06,1355591
SWKS,2015-02-04,81.43,82.85,81.38,82.3,2420170
SWK,2015-02-04,96.27,96.38,95.3,95.68,1722106
SYF,2015-02-04,31.11,31.38,30.98,31.25,1276172
SYK,2015-02-04,93.06,93.51,92.25,92.47,1557673
SYMC,2015-02-04,25.44,25.785,25.23,25.6,3041694
SYY,2015-02-04,39.5,40.25,39.5,39.86,4728672
TAP,2015-02-04,77.48,78.61,77.43,77.67,949866
TDG,2015-02-04,207.48,211.69,206.52,209.68,292400
TEL,2015-02-04,67.79,68.39,67.61,67.97,1811619
TGT,2015-02-04,75.61,76.66,75.462,75.61,5670176
TIF,2015-02-04,89.38,89.48,88.18,88.42,1190484
TJX,2015-02-04,67.4,68.2,67,67.87,3637522
TMK,2015-02-04,50.91,52.2,50.82,51.93,1398465
TMO,2015-02-04,126.85,128.03,126.03,126.35,1531088
TPR,2015-02-04,38.2,39.39,38.19,39.11,5077395
TRIP,2015-02-04,70.62,71.76,70.42,71.18,1724713
TROW,2015-02-04,81.08,81.75,80.485,81.055,1116859
TRV,2015-02-04,105.66,107.36,105.5801,106.73,2308157
TSCO,2015-02-04,82.97,83.7232,82.57,83.36,862725
TSN,2015-02-04,38.87,39.62,38.86,39.25,4730078
TSS,2015-02-04,36.46,36.69,35.91,36.14,1162265
TWX,2015-02-04,80.33,81.14,79.66,80.14,6374070
TXN,2015-02-04,54.01,54.9,54.01,54.615,7963038
TXT,2015-02-04,43.27,43.7,42.93,43.11,1699157
T,2015-02-04,34.33,34.75,34.23,34.41,29862265
UAA,2015-02-04,36.4,36.975,36.01,36.785,8923312
UAL,2015-02-04,68.8,72.23,68.8,71.7,6394908
UDR,2015-02-04,33.28,33.4499,32.81,33.17,1846696
UHS,2015-02-04,104.36,106.2,103.51,105.23,591920
ULTA,2015-02-04,133.36,133.83,131.17,132,735412
UNH,2015-02-04,106.83,108.74,106.75,107.92,4768858
UNM,2015-02-04,32.95,33.29,32.27,32.4,3879333
UNP,2015-02-04,120.66,121.36,119.92,120.44,3088143
UPS,2015-02-04,100.07,101.26,99.84,100.53,4278586
URI,2015-02-04,89,89.98,88.18,89,2760841
USB,2015-02-04,43.14,43.95,43.14,43.58,9661810
UTX,2015-02-04,118.75,119,117.45,117.79,3208352
VAR,2015-02-04,92.17,93.68,91.59,91.91,1283012
VFC,2015-02-04,69.6,70.1,68.17,68.88,7709868
VIAB,2015-02-04,66.88,67.18,65.55,66.08,4305214
VLO,2015-02-04,54,54.7,53.42,54.29,7770524
VMC,2015-02-04,71.25,72.92,71.08,71.47,1541622
VNO,2015-02-04,111.95,112.1,110.86,111.58,622034
VRSK,2015-02-04,65.64,66.19,65.38,65.75,563715
VRSN,2015-02-04,57.31,58.16,56.67,56.88,1686232
VRTX,2015-02-04,107.5,110.64,103.75,109.27,2302622
VTR,2015-02-04,79.46,79.46,78.15,78.57,4092927
VZ,2015-02-04,47.67,48.31,47.66,47.8,19937396
V,2015-02-04,64.8975,66.6825,64.775,66.2225,22170932
WAT,2015-02-04,118.67,120.1,118.19,119.13,301479
WBA,2015-02-04,75.25,75.54,74.21,74.67,3381679
WDC,2015-02-04,100.69,105.24,100.65,104.04,4537801
WEC,2015-02-04,55.88,56.02,55.14,55.31,1437686
WFC,2015-02-04,53.03,53.5,52.9,53.03,14435564
WHR,2015-02-04,207.19,217.11,206.06,214.88,2154341
WMB,2015-02-04,45.37,46.01,45.03,45.36,6519397
WMT,2015-02-04,86.11,87.035,86,86.65,8932258
WM,2015-02-04,52.2,52.59,52.01,52.22,1773767
WU,2015-02-04,17.6,17.85,17.58,17.69,4950246
WYNN,2015-02-04,151.51,154.9,144.19,146.11,4808666
WYN,2015-02-04,83.12,83.825,82.34,82.77,1157818
WY,2015-02-04,35.48,35.6,35.07,35.29,3147669
XEC,2015-02-04,111.14,112.71,108.67,110.11,2144332
XEL,2015-02-04,37.53,37.695,37.09,37.2,3178787
XLNX,2015-02-04,39.26,40.13,38.99,39.84,3895150
XL,2015-02-04,34.95,35.7,34.94,35.61,3215853
XOM,2015-02-04,91.64,92.27,90.51,91.46,19632169
XRAY,2015-02-04,50.57,51.14,50.38,50.67,627134
XRX,2015-02-04,53.4,54.12,53.32,53.64,2369020
XYL,2015-02-04,35.18,35.37,34.71,34.89,1372185
YUM,2015-02-04,73.29,74.2,73.28,73.65,3768947
ZBH,2015-02-04,115.35,116.27,115.15,115.52,1110282
ZION,2015-02-04,25.15,25.42,24.77,24.82,2697791
ZTS,2015-02-04,43.86,44.04,43.22,43.46,5102908
AAL,2015-02-05,49.46,49.46,47.6,48.81,9220865
AAPL,2015-02-05,120.02,120.23,119.25,119.94,42246245
AAP,2015-02-05,157.74,160.66,156.79,160.16,1294215
ABBV,2015-02-05,57.545,58.26,56.15,57.99,18964680
ABC,2015-02-05,96.27,96.67,95.98,96.34,1055712
ABT,2015-02-05,45.26,45.865,45.26,45.65,6374401
ACN,2015-02-05,88.11,88.54,87.34,88.47,2102529
ADBE,2015-02-05,72.47,73.18,72.32,73.1,1438782
ADI,2015-02-05,53.8,55.01,53.5,54.95,2207611
ADM,2015-02-05,46.55,48.72,46.55,48.68,7981700
ADP,2015-02-05,86.43,87.19,85.89,87.17,2151327
ADSK,2015-02-05,56.45,56.57,55.86,56.23,1672455
ADS,2015-02-05,288.85,289.73,268.93,279.73,1853220
AEE,2015-02-05,44.78,45.26,44.58,45.13,1471488
AEP,2015-02-05,62.56,62.69,61.89,62.45,2203151
AES,2015-02-05,12.58,12.7,12.51,12.67,3304993
AET,2015-02-05,96.13,97.71,96.01,96.59,3461398
AFL,2015-02-05,60.32,61.03,60.24,60.98,2738296
AGN,2015-02-05,266.69,276.645,266.67,274.67,4285292
AIG,2015-02-05,51.26,51.87,51.15,51.62,6365461
AIV,2015-02-05,40.25,40.605,40.02,40.53,1601863
AIZ,2015-02-05,65.57,66.32,65.5,66.28,264258
AJG,2015-02-05,46.21,46.56,46,46.45,878981
AKAM,2015-02-05,60.28,60.95,60.02,60.49,1446044
ALB,2015-02-05,49.03,49.95,48.88,49.75,2318017
ALGN,2015-02-05,54.64,55.3,54.25,55,717062
ALK,2015-02-05,66.8,66.94,65.02,66.82,1354289
ALLE,2015-02-05,55.75,57.06,55.75,57,627848
ALL,2015-02-05,69.68,72.52,69.04,72.3,4825039
ALXN,2015-02-05,178.96,181.38,176.35,178.17,1339437
AMAT,2015-02-05,23.63,24.05,23.37,23.96,13207026
AMD,2015-02-05,2.88,3.37,2.87,3.31,73355631
AME,2015-02-05,49.65,50.18,49.61,49.69,1169631
AMGN,2015-02-05,152.29,153.9,151.02,153.36,3564405
AMG,2015-02-05,210.73,214.18,209.75,212.94,329343
AMP,2015-02-05,131.4,133.08,130.75,132.48,916064
AMT,2015-02-05,98.29,100.26,98.17,99.59,1901320
AMZN,2015-02-05,366,378.8,365.9,373.89,7247605
ANDV,2015-02-05,86.47,86.88,84.7,85.37,2398484
ANSS,2015-02-05,82.77,83.77,82.32,83.74,456710
ANTM,2015-02-05,135.5,138.37,135.4,137.23,2314611
AON,2015-02-05,93.2,93.99,92.88,93.72,1304705
AOS,2015-02-05,30.605,30.86,30.535,30.645,1176682
APA,2015-02-05,68.01,69.07,67.59,68.37,3797946
APC,2015-02-05,84.21,84.78,83.024,83.68,4703722
APD,2015-02-05,149.28,151.57,148.95,151.52,1207796
APH,2015-02-05,54.66,55.4,54.58,55.24,796011
ARE,2015-02-05,96.47,97.04,96.34,96.89,483282
ARNC,2015-02-05,49.32,51.3,49.23,51.21,8060607
ATVI,2015-02-05,21.67,21.9,21.56,21.82,12289472
AVB,2015-02-05,173.8,175.45,173.17,175,767195
AVGO,2015-02-05,104.74,106.22,103.75,106.2,1658534
AVY,2015-02-05,51.87,52.58,51.66,52.34,910158
AWK,2015-02-05,55.75,56.59,55.468,56.36,780214
AXP,2015-02-05,84.25,84.9342,84.08,84.73,3966584
AYI,2015-02-05,152.9,155,152.58,154.06,154712
AZO,2015-02-05,605.96,621.48,596.64,614.88,364116
A,2015-02-05,39.22,39.82,39.22,39.53,1826367
BAC,2015-02-05,15.98,16.09,15.9,15.97,92264706
BAX,2015-02-05,71,71.82,70.7,71.36,3327512
BA,2015-02-05,147.26,148.87,146.46,148.6,4252602
BBT,2015-02-05,36.5,37.11,36.42,37.09,3926064
BBY,2015-02-05,36.16,36.39,35.63,36.09,4123997
BDX,2015-02-05,143.76,146.23,143.07,145.29,1785511
BEN,2015-02-05,53.38,53.53,53.1,53.45,1524912
BF.B,2015-02-05,44.75,45.2,44.685,45.155,558816
BIIB,2015-02-05,393.7,402.4,390.11,401.79,1576240
BK,2015-02-05,37.26,38.065,37.26,37.73,4753423
BLK,2015-02-05,352.34,359.82,352.01,358.82,743609
BLL,2015-02-05,35.495,36.75,34.37,36.015,10971592
BMY,2015-02-05,59.41,60.33,59.28,60.23,3895686
BRK.B,2015-02-05,147.89,149.88,147.75,149.67,3084500
BSX,2015-02-05,15.09,15.245,15.06,15.13,20838359
BWA,2015-02-05,57.52,58.5,57.39,58.31,1660793
BXP,2015-02-05,142,143.93,141.58,143.79,711414
CAG,2015-02-05,36.26,36.47,36.0301,36.45,1774401
CAH,2015-02-05,84.23,84.92,83.89,84.43,2228569
CAT,2015-02-05,82.4,83.63,81.87,83.57,6640223
CA,2015-02-05,31.53,31.79,31.41,31.78,2767152
CBG,2015-02-05,33.96,34.92,33.96,34.78,2855641
CBOE,2015-02-05,64.95,65.86,64.8,65.14,802524
CBS,2015-02-05,57.06,57.28,55.45,56,7003110
CB,2015-02-05,111.23,113.36,110.89,113.1,1383233
CCI,2015-02-05,86.53,87.18,86.21,86.73,4424217
CCL,2015-02-05,43.77,43.84,43.41,43.7,3352926
CDNS,2015-02-05,16.68,17.62,16.52,17.21,14429361
CELG,2015-02-05,117.05,120.58,117.05,120.02,4595071
CERN,2015-02-05,67.16,67.26,66.48,67.01,1850997
CFG,2015-02-05,24.09,24.41,23.98,24.35,984601
CF,2015-02-05,59.928,60.362,59.26,59.92,3119870
CHD,2015-02-05,41.845,41.86,41.282,41.615,1471724
CHK,2015-02-05,20.81,21.12,20.55,20.85,9484464
CHRW,2015-02-05,70.65,71.47,70.36,70.97,3350750
CHTR,2015-02-05,165,176.345,165,174.295,2159712
CINF,2015-02-05,52.56,52.64,51.31,51.89,941152
CI,2015-02-05,111.3,113.39,111.25,112.22,2060912
CLX,2015-02-05,109.43,110.11,107.57,108.05,1826157
CL,2015-02-05,69.49,70.18,69.3,69.79,3408410
CMA,2015-02-05,43.98,44.82,43.94,44.73,2278098
CMCSA,2015-02-05,28.395,28.7,28.32,28.485,25603186
CME,2015-02-05,89.79,91.62,89.27,90.84,2321625
CMG,2015-02-05,679.8,679.99,670.03,670.91,830280
CMI,2015-02-05,138.41,139.88,135.35,138.11,4435261
CMS,2015-02-05,37.12,37.43,36.93,37.32,2045437
CNC,2015-02-05,57.37,58.345,57.09,57.355,1107392
CNP,2015-02-05,22.99,23.28,22.83,23.19,3555321
COF,2015-02-05,75.45,75.96,75.41,75.78,3303534
COG,2015-02-05,26.85,27.13,26.45,26.66,7082596
COL,2015-02-05,87.47,87.7,86.83,87.37,735963
COO,2015-02-05,160.15,162.91,160.15,161.53,235654
COP,2015-02-05,67.02,67.59,66.29,67.57,8708833
COST,2015-02-05,149.5,151.1,147.52,149.09,6986697
COTY,2015-02-05,19.48,21.4,19.02,21.24,4452798
CPB,2015-02-05,47.59,47.96,47.28,47.92,1334414
CRM,2015-02-05,58.95,59.48,58.76,59.26,2512956
CSCO,2015-02-05,26.75,27.3,26.58,27.26,20548394
CSX,2015-02-05,34.61,35.24,34.61,35.2,5089828
CTAS,2015-02-05,80.41,80.81,80.28,80.495,417158
CTL,2015-02-05,39.29,39.48,38.18,38.43,5445432
CTSH,2015-02-05,57.91,58.21,56.53,57.635,5591410
CTXS,2015-02-05,61.42,61.85,61.21,61.66,1250933
CVS,2015-02-05,100.55,100.96,99.85,100.76,3464336
CVX,2015-02-05,109.57,110.11,108.57,109.31,7533342
CXO,2015-02-05,111.91,113.86,110.71,113.04,1875093
C,2015-02-05,48.74,49,48.22,48.54,15481918
DAL,2015-02-05,46.93,46.98,45.27,46.14,11306743
DE,2015-02-05,88.81,89.23,88.5,89.12,1732668
DFS,2015-02-05,56.93,57.73,56.88,57.5,6071355
DGX,2015-02-05,71.83,72.47,71.02,71.31,1720520
DG,2015-02-05,68.87,69.45,68.4,68.49,4462006
DHI,2015-02-05,25.86,26.08,25.3238,25.78,7541843
DHR,2015-02-05,84.86,85.6,84.78,85.48,2026439
DISCA,2015-02-05,30.1,30.28,29.04,29.19,5389772
DISCK,2015-02-05,29.15,29.15,28.049,28.375,2052848
DISH,2015-02-05,76.71,77.22,75.7637,76.75,1949192
DIS,2015-02-05,100.76,102.84,100.51,102.64,14089453
DLR,2015-02-05,73.69,74.3,73.063,74.18,1651167
DLTR,2015-02-05,75.13,76.73,74.98,75.92,4842049
DOV,2015-02-05,72.84,73.05,72.24,72.73,1370038
DPS,2015-02-05,78.66,78.89,77.24,77.36,1922945
DRE,2015-02-05,21.89,22.17,21.73,22.15,1538519
DRI,2015-02-05,60.92,61.39,60.61,60.98,677427
DTE,2015-02-05,89.12,89.66,88.27,89.57,956700
DUK,2015-02-05,86.53,86.8142,85.77,86.72,2548577
DVA,2015-02-05,76.08,77.1,76.08,76.77,790869
DVN,2015-02-05,64.54,65.4,64.07,65,5249550
D,2015-02-05,78.03,78.82,77.3101,78.69,1779713
EA,2015-02-05,54.73,56.695,54.61,56.39,4959336
EBAY,2015-02-05,53.85,54.51,53.71,54.29,6174963
ECL,2015-02-05,105.12,106.7,104.64,106.38,1281691
ED,2015-02-05,68.62,68.91,67.95,68.81,1489347
EFX,2015-02-05,85.03,85.5,84.75,85.44,625137
EIX,2015-02-05,67.74,67.97,67.3,67.73,947485
EL,2015-02-05,74.59,78.69,74.59,78.4,6222523
EMN,2015-02-05,72.24,74.38,72.23,73.94,1592490
EMR,2015-02-05,57.33,57.66,56.81,57.15,8895146
EOG,2015-02-05,95.71,97.285,95.16,96.19,5596560
EQIX,2015-02-05,223.51,226.235,220.12,225.8,486450
EQR,2015-02-05,79.02,80.52,78.98,80.27,2177743
EQT,2015-02-05,75.92,79.82,75.92,77.39,2941639
ESRX,2015-02-05,82.75,83.1,82.2,82.695,1812890
ESS,2015-02-05,228.62,230.76,224.49,230.48,434332
ES,2015-02-05,55.9,56.4,55.48,56.28,1231700
ETFC,2015-02-05,25.37,25.74,25.07,25.11,3406808
ETN,2015-02-05,68.73,69.58,68.73,69.22,2552639
ETR,2015-02-05,87.48,88.13,85.6,86.52,2212510
EW,2015-02-05,67.5,68.435,67.315,67.415,2112174
EXC,2015-02-05,36.33,36.92,36.05,36.6,5572395
EXPD,2015-02-05,44.4,44.81,44.2101,44.81,931665
EXPE,2015-02-05,88.13,88.59,87.11,88,3438277
EXR,2015-02-05,66.84,68.08,66.57,67.97,532510
FAST,2015-02-05,42.12,42.37,41.65,42.06,4790009
FBHS,2015-02-05,45,45.71,43.07,43.93,5975131
FB,2015-02-05,75.71,75.98,75.21,75.615,15062573
FCX,2015-02-05,18.23,19.62,18.11,19.59,35384073
FDX,2015-02-05,172.72,174.17,172.6,173.37,1149661
FE,2015-02-05,40.33,41.225,40.03,41.03,3836215
FFIV,2015-02-05,110.04,111.22,109.19,111.08,1352060
FISV,2015-02-05,75.98,77.13,75.64,77.12,1665097
FIS,2015-02-05,64.45,64.79,63.08,64.01,1842076
FITB,2015-02-05,18.25,18.68,18.25,18.63,9960932
FLIR,2015-02-05,31.27,31.928,31.27,31.8,752072
FLR,2015-02-05,54.82,56.09,54.69,55.72,1993484
FLS,2015-02-05,57.53,58.29,57.07,58.08,928484
FL,2015-02-05,54.46,55.37,54.23,54.4,2748319
FMC,2015-02-05,57.1,62.95,55.75,62.06,3838240
FOXA,2015-02-05,32.8,33.15,32.54,32.8,37682118
FOX,2015-02-05,31.77,32.13,31.5,31.78,9934399
FRT,2015-02-05,145.81,147.14,144.79,147.04,198787
FTI,2015-02-05,39.41,39.81,39.01,39.15,2920336
F,2015-02-05,16.01,16.02,15.75,15.85,25713222
GD,2015-02-05,138.56,139.1999,138.02,138.69,1399690
GE,2015-02-05,24.25,24.5,24.235,24.5,25647378
GGP,2015-02-05,30.69,30.76,30.54,30.6,5403321
GILD,2015-02-05,98.92,100.9182,97.3,99.9,20641508
GIS,2015-02-05,53.27,53.45,53.107,53.4,1948790
GLW,2015-02-05,24.22,24.65,24.17,24.48,8666047
GM,2015-02-05,36.28,36.6,36.01,36.25,20854860
GOOGL,2015-02-05,527.93,530.69,525.64,529.83,1658751
GOOG,2015-02-05,523.79,528.5,522.09,527.58,1844687
GPC,2015-02-05,95.97,97.02,95.3001,95.95,1330320
GPN,2015-02-05,44.73,45.435,44.59,45.35,967574
GPS,2015-02-05,42.24,42.44,41.47,41.5,4481771
GRMN,2015-02-05,53.23,53.59,52.97,53.435,669817
GS,2015-02-05,179.44,181.6,179.23,180.77,2434365
GT,2015-02-05,25.08,25.19,24.93,24.98,3148458
GWW,2015-02-05,239.65,241.4,237.9675,240.02,833342
HAL,2015-02-05,42.97,43.71,42.88,43.35,15218346
HAS,2015-02-05,56.55,56.78,55.89,56.13,1030086
HBAN,2015-02-05,10.25,10.35,10.233,10.31,13631171
HBI,2015-02-05,28.5725,28.7839,28.4125,28.535,1973368
HCA,2015-02-05,69,69.69,68.61,68.85,4916623
HCN,2015-02-05,81.22,81.7,80.4,81.63,1882813
HCP,2015-02-05,44.96,45.23,44.5,45.2,3701136
HD,2015-02-05,108.98,109.34,108.15,108.99,4471808
HES,2015-02-05,72.75,73.93,72.17,73.17,4893510
HIG,2015-02-05,39.69,40.185,39.52,40.01,4024010
HII,2015-02-05,121.88,122.21,120.51,120.84,184039
HOG,2015-02-05,63.01,63.56,62.97,63.14,1223890
HOLX,2015-02-05,30.16,30.49,30.1,30.27,2313100
HON,2015-02-05,101,102.5,100.83,102.34,2555516
HP,2015-02-05,66.9,67.3095,65.01,67.08,3404388
HRB,2015-02-05,34.91,35.66,34.85,35.64,1741585
HRL,2015-02-05,26.98,27.015,26.635,27.005,1759580
HRS,2015-02-05,69.07,69.72,68.85,69.49,632590
HSIC,2015-02-05,70.025,70.78,69.5,70.585,437188
HST,2015-02-05,23.22,23.42,23.1,23.42,3909708
HSY,2015-02-05,105.93,106.335,105.09,105.81,886596
HUM,2015-02-05,153.5,153.9099,149.64,150.36,1203708
IBM,2015-02-05,157.29,158.59,157.1501,157.91,5253637
ICE,2015-02-05,43.148,45.222,43.146,45.17,6867415
IDXX,2015-02-05,78.05,78.7,77.8,77.99,599460
IFF,2015-02-05,108.36,108.802,107.89,108.64,278590
ILMN,2015-02-05,193,194.78,192.16,194.51,1158625
INCY,2015-02-05,73.5,75.66,73.31,75.25,968012
INFO,2015-02-05,26.44,26.53,26.1,26.48,117043
INTC,2015-02-05,33.68,33.99,33.4499,33.94,20491447
INTU,2015-02-05,90.47,91.8,90.2003,91.71,1084497
IPG,2015-02-05,20.61,20.88,20.5,20.86,2702393
IP,2015-02-05,54.68,55.09,54.25,54.97,2228409
IQV,2015-02-05,60.85,61.31,60.6,61.21,305347
IRM,2015-02-05,40.61,41.115,40.5,41.09,1111744
IR,2015-02-05,66.91,67.33,66.74,66.84,1890428
ISRG,2015-02-05,169.3865,172.1332,169.0332,172.0565,1004508
ITW,2015-02-05,96,97.255,95.904,97.07,1671779
IT,2015-02-05,82.42,82.42,76.72,79.05,2232335
IVZ,2015-02-05,38.64,39.16,38.58,38.93,2835631
JBHT,2015-02-05,82.45,83.39,82.08,83.18,811897
JCI,2015-02-05,43.5078,44.0733,43.3822,44.0209,2007509
JEC,2015-02-05,40.11,41.01,39.95,40.87,1294480
JNJ,2015-02-05,101.57,102.56,101.46,102.46,6642224
JNPR,2015-02-05,22.83,23.34,22.82,23.24,4228185
JPM,2015-02-05,56.86,57.04,56.46,56.77,11293901
JWN,2015-02-05,79.05,79.68,78.5,78.76,944558
KEY,2015-02-05,13.77,13.835,13.68,13.8,12072445
KIM,2015-02-05,27.7,28.095,27.63,28.02,3115383
KLAC,2015-02-05,63.15,63.38,62.36,63.27,1298802
KMB,2015-02-05,110.11,110.6697,109.855,110.02,2018810
KMI,2015-02-05,41.3,41.59,41.08,41.49,9426825
KMX,2015-02-05,64.66,64.98,64.24,64.53,1384175
KORS,2015-02-05,68,70.65,67.11,69.77,16901529
KO,2015-02-05,41.8,41.82,41.51,41.79,11078513
KR,2015-02-05,35.775,35.825,35.675,35.775,6892478
KSS,2015-02-05,66.87,67.89,66.24,67.74,4893366
KSU,2015-02-05,115.05,116.83,114.726,116.38,818613
K,2015-02-05,67.1,67.18,66.66,67.03,1306467
LB,2015-02-05,90.67,92,89.61,91.19,4158399
LEG,2015-02-05,43.9,44.024,43.62,43.66,863939
LEN,2015-02-05,45.451,45.8333,44.6765,45.5392,4534334
LH,2015-02-05,117.42,117.42,115.531,116.01,1172364
LKQ,2015-02-05,26.77,27.02,26.42,26.67,2334322
LLL,2015-02-05,127.53,128.58,126.5,127.81,482292
LLY,2015-02-05,70.7,71.57,70.68,71.41,3846977
LMT,2015-02-05,193.08,194.47,191.58,194.06,1063892
LNC,2015-02-05,52.37,53.83,51.38,53.78,4565010
LNT,2015-02-05,34.245,34.45,33.96,34.405,601896
LOW,2015-02-05,70.81,71.5,70.73,71.47,4924508
LRCX,2015-02-05,77.76,78.19,77.32,78.03,1729811
LUK,2015-02-05,23.31,23.56,23.3,23.41,1180185
LUV,2015-02-05,44.31,44.48,43.36,44.47,7950962
LYB,2015-02-05,86.45,90.2,86.28,87.65,6285355
L,2015-02-05,40.39,40.84,40.38,40.73,913958
MAA,2015-02-05,79.01,79.26,76.42,77.53,1317671
MAC,2015-02-05,88.6,89.44,88.11,89.26,908277
MAR,2015-02-05,75.91,76.3,75.29,75.7,2541300
MAS,2015-02-05,26.13,26.13,25.17,25.59,5557459
MAT,2015-02-05,28.06,28.23,27.83,27.99,4110868
MA,2015-02-05,84.58,85.91,84,85.82,5426512
MCD,2015-02-05,94.1,94.83,94,94.34,5564108
MCHP,2015-02-05,47.49,49.17,47.49,49.04,18170445
MCK,2015-02-05,212.47,217.29,212.342,215.86,2398809
MCO,2015-02-05,92.48,93.36,92.02,93.27,957474
MDLZ,2015-02-05,36.01,36.27,35.92,36.255,7104538
MDT,2015-02-05,75.13,75.46,74.71,75.32,5737695
MET,2015-02-05,48.36,49.26,47.99,48.98,9262959
MGM,2015-02-05,19.92,20.45,19.84,20.33,8459946
MHK,2015-02-05,168.89,169.58,165.72,166.48,585599
MKC,2015-02-05,73.8,74.009,73.42,73.92,467102
MLM,2015-02-05,115.64,119.2,114.9,117.6,1138010
MMC,2015-02-05,55.27,55.835,54.905,55.82,2416062
MMM,2015-02-05,165.31,166.59,164.75,166.55,2050539
MNST,2015-02-05,39.65,39.9966,39.24,39.4566,1996332
MON,2015-02-05,119.89,121.4722,119.69,120.86,2364050
MOS,2015-02-05,49.7,49.83,49.34,49.79,2375640
MO,2015-02-05,54.37,54.4,53.6,53.67,8452192
MPC,2015-02-05,48.47,49.125,48.105,48.65,6988310
MRK,2015-02-05,59.27,59.35,58.505,59.17,12660363
MRO,2015-02-05,28.48,28.67,28.1,28.38,7309666
MSFT,2015-02-05,42.22,42.64,41.855,42.45,36548168
MSI,2015-02-05,63.85,64.1,63.16,64,2375790
MS,2015-02-05,34.9,35.08,34.8,34.93,10523996
MTB,2015-02-05,118.97,119.62,118.82,119.46,770025
MTD,2015-02-05,313.01,314.07,309.79,311.27,175968
MU,2015-02-05,29.3,29.52,29.12,29.49,19785893
MYL,2015-02-05,53.44,54.55,53.4,54.3,3989478
M,2015-02-05,64.04,64.95,63.7,63.7,4680830
NAVI,2015-02-05,20.95,21.39,20.77,21.31,2165708
NBL,2015-02-05,48.45,49.1,47.991,48.49,2973433
NCLH,2015-02-05,43.72,44.18,43.62,44.15,471639
NDAQ,2015-02-05,47.78,48.905,47.694,48.3,841806
NEE,2015-02-05,109.82,110.09,108.83,109.71,1307926
NEM,2015-02-05,24.55,24.86,24.37,24.82,6029502
NFLX,2015-02-05,64.5414,65.1385,63.6657,64.1299,14248724
NFX,2015-02-05,31.66,32.05,30.595,30.89,5097562
NI,2015-02-05,44.58,45,44.1,45,2175584
NKE,2015-02-05,46.44,46.795,46.28,46.67,5754348
NLSN,2015-02-05,43.97,44.17,43.7,43.98,1863484
NOC,2015-02-05,163.27,164,161.92,163.03,1092760
NOV,2015-02-05,53.12,53.5799,52.36,53.24,6543189
NRG,2015-02-05,26.18,26.51,26.03,26.34,3833352
NSC,2015-02-05,106.64,108.1693,106.54,107.85,2651512
NTAP,2015-02-05,38.99,39.14,38.5,38.79,2028247
NTRS,2015-02-05,67.84,68.88,67.69,68.505,981572
NUE,2015-02-05,45.71,47.74,45.64,47.63,3850208
NVDA,2015-02-05,20.18,20.5,20.16,20.485,3511195
NWL,2015-02-05,37.82,38.02,37.69,37.95,1589579
NWSA,2015-02-05,15.58,15.75,15.43,15.73,3815188
NWS,2015-02-05,15.18,15.28,14.98,15.22,883248
OKE,2015-02-05,46.16,47.83,45.91,47.22,1835960
OMC,2015-02-05,74.14,75.46,73.865,75.24,1572401
ORCL,2015-02-05,42.5,43.24,42.5,43.16,9630270
ORLY,2015-02-05,201.72,214.15,200.87,208.24,2992152
OXY,2015-02-05,81.86,82.9,81.45,82.12,5246950
O,2015-02-05,52.85,53.4,52.71,53.35,1389845
PAYX,2015-02-05,47.17,47.49,46.81,47.49,2387842
PBCT,2015-02-05,14.53,14.62,14.43,14.58,3041898
PCAR,2015-02-05,62.97,63.34,61.85,62.25,2296609
PCG,2015-02-05,58.36,58.53,57.85,58.06,4917789
PCLN,2015-02-05,1033.52,1049.44,1031.3,1044.6,660252
PDCO,2015-02-05,50.92,51.45,50.71,51.37,456962
PEG,2015-02-05,42.53,42.965,42.25,42.86,2113672
PEP,2015-02-05,97.23,97.23,96.41,96.61,4466206
PFE,2015-02-05,33.04,33.2,32.6,32.99,59443731
PFG,2015-02-05,48.25,49.1067,48.03,48.93,1646346
PGR,2015-02-05,26.16,26.4,25.95,26.38,3472455
PG,2015-02-05,86.24,86.78,86.1,86.7,6531298
PHM,2015-02-05,21.54,21.8,21.16,21.48,5515388
PH,2015-02-05,120,121.19,119.23,120.33,842019
PKG,2015-02-05,76.98,77.69,76.68,77.56,992249
PKI,2015-02-05,46.07,46.695,46.07,46.59,952083
PLD,2015-02-05,45.18,45.81,45.04,45.79,3874360
PM,2015-02-05,82.42,83.24,81.31,82.57,6317062
PNC,2015-02-05,87.88,88.93,87.77,88.82,2571860
PNR,2015-02-05,63.89,64,63.46,63.95,1275878
PNW,2015-02-05,70.13,70.36,69.57,69.82,1025321
PPG,2015-02-05,114.48,115.615,113.915,115.185,1352748
PPL,2015-02-05,36.14,36.74,35.94,36.32,3684203
PRGO,2015-02-05,151.71,157.65,150.51,155.03,1628402
PRU,2015-02-05,75.05,77.48,74.51,75.32,9818885
PSA,2015-02-05,202.72,206.81,202.57,206.76,639525
PSX,2015-02-05,75.3,75.89,74.33,75.21,3014419
PVH,2015-02-05,106.64,109.41,106.64,108.59,942574
PWR,2015-02-05,28.59,29.0073,28.5,28.94,2010800
PXD,2015-02-05,159.98,162.2,157.15,158.59,2170217
PX,2015-02-05,123.64,124.66,122.65,124.61,1330850
QCOM,2015-02-05,67.17,67.99,66.79,67.95,10650494
QRVO,2015-02-05,67.66,68.73,66.5,67.39,1322918
RCL,2015-02-05,75,76.24,74.841,76.01,2454547
REGN,2015-02-05,403.55,415.47,403.169,413.87,761283
REG,2015-02-05,69.04,69.55,68.83,69.3,1231159
RE,2015-02-05,179.08,182.04,177.27,181.83,318685
RF,2015-02-05,9.09,9.24,9.09,9.2,14320454
RHI,2015-02-05,61.5,61.99,61.19,61.35,806357
RHT,2015-02-05,64.96,65.48,64.55,65.31,795274
RJF,2015-02-05,54.95,55.48,54.68,55.22,291419
RL,2015-02-05,138.09,143.2,136.5,141.77,4375060
RMD,2015-02-05,63.32,64.09,63.01,63.9,838405
ROK,2015-02-05,112.14,113.27,112.08,113.04,823415
ROP,2015-02-05,158.12,162.53,157.88,162.11,670087
ROST,2015-02-05,47.185,47.92,47.14,47.465,2044172
RRC,2015-02-05,50.79,52.44,50.42,51.71,3348048
RSG,2015-02-05,40.71,41,40.63,40.89,1041531
RTN,2015-02-05,107.26,107.54,106.17,106.81,1957313
SBAC,2015-02-05,119,119.9999,118.83,119.53,516047
SBUX,2015-02-05,44.355,44.885,44.355,44.82,7598672
SCG,2015-02-05,63.54,63.95,63.09,63.86,614787
SCHW,2015-02-05,27.75,28.23,27.7,27.92,5507757
SEE,2015-02-05,41.86,42.54,41.75,41.97,2401158
SHW,2015-02-05,275.42,278.12,274.785,277.9,536219
SIG,2015-02-05,121.57,122.31,120.06,120.63,824280
SJM,2015-02-05,112.02,113.41,111.68,113.33,1535859
SLB,2015-02-05,85.64,86.44,84.91,85.92,7749709
SLG,2015-02-05,127.43,129.42,127.225,129.38,438525
SNA,2015-02-05,135.84,141.195,135.84,139.67,1142289
SNI,2015-02-05,73.9,73.97,71.57,71.69,1423307
SNPS,2015-02-05,44.43,44.48,43.96,44.105,757300
SO,2015-02-05,49.57,49.875,49.05,49.71,6201862
SPGI,2015-02-05,95,95.99,94.52,95.88,1167606
SPG,2015-02-05,202.18,203.5,200.91,203.22,1055366
SRCL,2015-02-05,133.14,135.165,129.76,134.97,484041
SRE,2015-02-05,112.85,113.75,111.88,113.42,745615
STI,2015-02-05,39.81,40.465,39.79,40.31,2468643
STT,2015-02-05,74.24,75.16,73.81,74.69,2024651
STX,2015-02-05,60.12,60.7,59.79,60.41,2189466
STZ,2015-02-05,112.5,112.96,112,112.66,810803
SWKS,2015-02-05,82.6,82.6,80.52,81.4,3303044
SWK,2015-02-05,96.14,96.59,95.89,96.16,1108882
SYF,2015-02-05,31.27,32.08,31.13,32,1114358
SYK,2015-02-05,93.09,93.925,92.9101,93.67,1259996
SYMC,2015-02-05,25.66,26.02,25.47,25.97,3567452
SYY,2015-02-05,39.91,40.22,39.77,39.87,3796456
TAP,2015-02-05,77.86,78.26,77.27,78.21,1509625
TDG,2015-02-05,210.62,211.52,208.902,211.02,302568
TEL,2015-02-05,67.97,69.29,67.85,69.25,1831971
TGT,2015-02-05,75.94,76.39,75.82,75.95,3111595
TIF,2015-02-05,88.67,89.47,87.84,87.98,1440507
TJX,2015-02-05,68.28,68.65,67.93,68.44,2764833
TMK,2015-02-05,51.52,52.57,51.48,52.52,685037
TMO,2015-02-05,126.76,127.49,125.87,127.04,1472761
TPR,2015-02-05,39.16,39.44,38.64,38.96,3686819
TRIP,2015-02-05,71.32,71.59,70.53,70.58,1247068
TROW,2015-02-05,81.56,82.19,81.14,81.75,1158551
TRV,2015-02-05,106.46,107.48,106.46,107.41,1705660
TSCO,2015-02-05,83.01,84.2199,82.35,83.5,853246
TSN,2015-02-05,39.31,40.04,39.31,40.02,3310518
TSS,2015-02-05,36.24,36.62,36.08,36.6,537507
TWX,2015-02-05,79.92,80.07,78.55,79.98,5346685
TXN,2015-02-05,54.64,55.34,54.48,55.31,5059986
TXT,2015-02-05,43.2,43.67,43.04,43.54,1677515
T,2015-02-05,34.49,34.6,34.32,34.54,19076449
UAA,2015-02-05,37.035,38.27,36.17,36.65,22097698
UAL,2015-02-05,71.29,71.35,68.63,69.6,5160371
UDR,2015-02-05,33.33,33.48,33.12,33.48,1597156
UHS,2015-02-05,105.12,106.31,105.12,105.82,429396
ULTA,2015-02-05,132.31,133.6,131.72,133.03,587990
UNH,2015-02-05,108.32,109.81,108.32,108.82,3297724
UNM,2015-02-05,32.35,32.98,32.26,32.89,2631167
UNP,2015-02-05,121.39,123.11,121.03,122.85,3365058
UPS,2015-02-05,100.99,102.24,100.7,101.46,4026592
URI,2015-02-05,89.56,90.68,88.52,89,1992210
USB,2015-02-05,43.75,44.14,43.62,44,6625395
UTX,2015-02-05,118.26,120.36,117.92,120.11,4687311
VAR,2015-02-05,92.15,93.33,91.73,92.05,757363
VFC,2015-02-05,69.36,70.34,69.17,70.24,2755124
VIAB,2015-02-05,66.25,66.39,65.4,66.25,4114161
VLO,2015-02-05,54.66,55.22,54.01,55.01,6612236
VMC,2015-02-05,73.37,75.36,73.11,74.01,2129899
VNO,2015-02-05,111.96,114.08,111.5,113.97,870674
VRSK,2015-02-05,66,66.87,65.75,66.77,653117
VRSN,2015-02-05,57,57.45,56.68,56.95,1601668
VRTX,2015-02-05,109.42,111.86,108.27,111.59,1099180
VTR,2015-02-05,78.64,79.47,78.09,79.37,3153682
VZ,2015-02-05,48.05,48.13,47.54,47.86,18762322
V,2015-02-05,66.8125,67.95,66.475,67.95,16565612
WAT,2015-02-05,119.65,121.48,119.62,120.1,316070
WBA,2015-02-05,74.94,75.095,74.48,74.79,4071552
WDC,2015-02-05,103.85,104.92,103.21,104.11,1603135
WEC,2015-02-05,55.59,56.12,55.11,56.02,1501067
WFC,2015-02-05,53.24,53.84,53.22,53.67,13281854
WHR,2015-02-05,215.25,215.4999,210.54,211.34,1158697
WMB,2015-02-05,46.13,46.73,45.71,46.4,7437044
WMT,2015-02-05,87.11,87.36,86.56,87.28,5090777
WM,2015-02-05,52.22,52.62,52.21,52.6,1086972
WU,2015-02-05,17.76,17.95,17.69,17.88,3993483
WYNN,2015-02-05,146.51,148.2,144.45,146.635,1759960
WYN,2015-02-05,83.13,83.87,82.74,83.48,719653
WY,2015-02-05,35.43,35.655,35.31,35.51,2601387
XEC,2015-02-05,111.23,113,109.74,112.29,1576946
XEL,2015-02-05,37.25,37.61,37.11,37.56,1954407
XLNX,2015-02-05,39.87,39.985,39.14,39.565,3578449
XL,2015-02-05,35.66,36.03,35.55,36.01,2102868
XOM,2015-02-05,92.39,92.54,91.7,92.36,12809028
XRAY,2015-02-05,50.89,51.34,50.74,50.79,879800
XRX,2015-02-05,53.8,54.04,53.44,53.84,1625055
XYL,2015-02-05,34.88,35.39,34.41,34.86,2360494
YUM,2015-02-05,73.05,75.57,72.1103,75.2,9363141
ZBH,2015-02-05,116.38,117.37,116.01,117.1,944817
ZION,2015-02-05,24.83,25.735,24.83,25.7,3078467
ZTS,2015-02-05,43.55,44.08,43.12,43.4,3470904
AAL,2015-02-06,48.84,49.47,47.89,48.145,8650092
AAPL,2015-02-06,120.02,120.25,118.45,118.93,43706567
AAP,2015-02-06,160.4,162.43,160.22,162,863801
ABBV,2015-02-06,57.71,57.83,56.69,56.9,13890916
ABC,2015-02-06,96.95,98.23,96.59,97.04,2015514
ABT,2015-02-06,45.59,46.21,45.33,45.5,5601576
ACN,2015-02-06,88.6,89.1,87.84,88.15,2386506
ADBE,2015-02-06,73.18,73.62,72.24,72.54,1367371
ADI,2015-02-06,54.87,55.89,54.81,55.005,1917791
ADM,2015-02-06,48.7,48.8099,47.455,47.56,3644114
ADP,2015-02-06,87.15,87.35,86.23,86.44,2391236
ADSK,2015-02-06,56.49,57.75,56.29,57.07,1514228
ADS,2015-02-06,279.18,279.87,273.29,274.41,734017
AEE,2015-02-06,44.89,44.89,42.67,42.89,1977761
AEP,2015-02-06,61.8,62.03,58.86,59.15,4139610
AES,2015-02-06,12.6,12.65,12.02,12.07,7097745
AET,2015-02-06,96.34,96.79,94.16,94.54,3557628
AFL,2015-02-06,61.16,61.49,60.86,61.28,2347689
AGN,2015-02-06,274.18,278.65,270.92,276.55,2755301
AIG,2015-02-06,51.95,52.55,51.95,52.1,10011727
AIV,2015-02-06,40.24,40.315,38.88,39.05,2377034
AIZ,2015-02-06,66.55,67.19,66.15,66.35,356193
AJG,2015-02-06,46.46,46.77,46.17,46.32,725567
AKAM,2015-02-06,60.45,61.8,60.44,61.13,1799572
ALB,2015-02-06,49.77,51.135,49.76,51.08,2703762
ALGN,2015-02-06,54.96,55.49,54.34,54.63,493502
ALK,2015-02-06,66.57,66.94,65.67,65.92,1570034
ALLE,2015-02-06,57.22,57.8,57.01,57.55,977434
ALL,2015-02-06,72,72.21,70.72,70.93,4198115
ALXN,2015-02-06,178.78,180.437,174.8,175.63,1199519
AMAT,2015-02-06,24.06,24.67,23.93,24.235,16898677
AMD,2015-02-06,3.2,3.21,3,3.03,38299959
AME,2015-02-06,49.73,50.14,49.43,49.61,1084138
AMGN,2015-02-06,154.32,154.76,150.6,151.4,3242714
AMG,2015-02-06,214.35,215.82,212.64,214.45,426249
AMP,2015-02-06,133.55,136.445,133.55,134.79,1316497
AMT,2015-02-06,98.87,98.94,95.29,95.73,5384260
AMZN,2015-02-06,374.87,375.9899,371.01,374.28,3892382
ANDV,2015-02-06,86.43,86.43,84.685,85.36,2119587
ANSS,2015-02-06,83.73,84.5,83.43,84.03,259754
ANTM,2015-02-06,136.95,137.23,135.09,135.69,2244555
AON,2015-02-06,94.99,97,94.96,96.42,2794447
AOS,2015-02-06,30.645,30.895,30.525,30.725,933672
APA,2015-02-06,68.63,68.8199,67.36,68.33,5016225
APC,2015-02-06,84.51,84.7,82.27,82.7,5046830
APD,2015-02-06,151.27,151.78,149.77,150.32,748607
APH,2015-02-06,55.16,55.62,54.86,55.05,732436
ARE,2015-02-06,96.59,96.59,93.62,94.27,764516
ARNC,2015-02-06,51,51,49.41,49.71,6983056
ATVI,2015-02-06,20.5,22.34,20.28,22.105,34843710
AVB,2015-02-06,174.55,175,168.41,169.16,1088199
AVGO,2015-02-06,106.27,107.11,104.26,104.74,1068155
AVY,2015-02-06,52.55,52.77,52.19,52.4,720639
AWK,2015-02-06,56.36,56.36,54.53,54.83,980002
AXP,2015-02-06,85.11,86.01,84.77,85.01,5139741
AYI,2015-02-06,154.03,154.94,152.97,154.24,224105
AZO,2015-02-06,613.95,618.1,609.66,611.34,225649
A,2015-02-06,39.54,39.81,39.225,39.34,2697212
BAC,2015-02-06,16.3,16.75,16.22,16.49,160832299
BAX,2015-02-06,71.21,71.6,70.82,70.97,2832084
BA,2015-02-06,148.62,148.89,147.7,148,4398762
BBT,2015-02-06,37.55,38.33,37.46,38.03,5443651
BBY,2015-02-06,36.67,37.55,36.565,37.36,8125318
BDX,2015-02-06,145.4,146.52,142.61,143.32,1666522
BEN,2015-02-06,53.61,54,53.31,53.48,1743539
BF.B,2015-02-06,45.37,45.405,44.92,45.095,930528
BIIB,2015-02-06,400.3,407.94,399,402,1640453
BK,2015-02-06,38.33,38.99,38.23,38.47,6802942
BLK,2015-02-06,362.25,367.47,360.15,362.43,653696
BLL,2015-02-06,35.535,35.7975,34.94,35.305,3987636
BMY,2015-02-06,59.98,60.28,59.44,59.67,4356576
BRK.B,2015-02-06,149.8,151.63,149.55,150.18,3988100
BSX,2015-02-06,15.15,15.22,14.66,14.72,13945241
BWA,2015-02-06,58.56,59.22,58.2,58.56,2305319
BXP,2015-02-06,143.45,143.5,140.27,140.95,1007628
CAG,2015-02-06,36.4,36.71,36.123,36.44,1546837
CAH,2015-02-06,84.61,86.32,84.47,85.47,1936943
CAT,2015-02-06,83.6,84.14,82.8,83.21,5581494
CA,2015-02-06,31.9,32.12,31.77,32.03,3345580
CBG,2015-02-06,34.89,34.89,33.78,33.92,2299575
CBOE,2015-02-06,62.12,63.019,60.95,62.455,1647594
CBS,2015-02-06,56.28,57.5,56.1,56.74,8184629
CB,2015-02-06,113.51,113.83,112.68,112.88,1293888
CCI,2015-02-06,87.22,88.86,86.21,86.66,6463123
CCL,2015-02-06,43.54,43.8,43.22,43.33,3153836
CDNS,2015-02-06,17.3,17.4,17.05,17.13,3817926
CELG,2015-02-06,120.04,121.75,118.216,118.75,4260598
CERN,2015-02-06,67.13,68.4,66.94,67.72,1612656
CFG,2015-02-06,24.41,25,24.22,24.5,1748389
CF,2015-02-06,59.958,59.958,58.4041,59.328,3735450
CHD,2015-02-06,41.49,41.5,40.83,40.98,1093962
CHK,2015-02-06,21.08,21.22,20.73,20.79,14353173
CHRW,2015-02-06,71.2,71.21,70.34,70.51,2365765
CHTR,2015-02-06,175.8,175.8,172.36,173.43,754557
CINF,2015-02-06,52.12,52.5,51.74,51.935,708188
CI,2015-02-06,112.1,112.79,111.22,111.7,1355349
CLX,2015-02-06,107.54,108.2,106.294,106.93,1250369
CL,2015-02-06,69.71,69.74,68.96,69.3,2667868
CMA,2015-02-06,45.02,46.555,45.02,46.14,2626649
CMCSA,2015-02-06,28.555,28.715,28.38,28.46,21181048
CME,2015-02-06,92.04,95.21,91.56,94.21,3217819
CMG,2015-02-06,677,677.89,657.975,659.92,870189
CMI,2015-02-06,138.21,138.4,135.56,135.86,2976791
CMS,2015-02-06,37.22,37.27,35.41,35.69,3218962
CNC,2015-02-06,57.355,58.12,56.56,57.42,958928
CNP,2015-02-06,23.13,23.15,22.11,22.22,4395724
COF,2015-02-06,76.32,77.51,76.07,76.22,3805269
COG,2015-02-06,26.87,27.28,26.7,26.83,6086077
COL,2015-02-06,87.71,88.21,87.13,87.35,640925
COO,2015-02-06,161.87,162.42,160.35,161.28,457776
COP,2015-02-06,68.24,68.38,67.18,67.49,7653088
COST,2015-02-06,149.21,149.95,148.1601,148.7,2927362
COTY,2015-02-06,21.56,22,21.43,21.88,3229325
CPB,2015-02-06,47.74,48.305,47.4525,48.11,1684298
CRM,2015-02-06,59.26,59.7,58.65,59.17,2714230
CSCO,2015-02-06,27.37,27.66,27.14,27.24,25482376
CSX,2015-02-06,35.27,35.69,35.22,35.44,6979238
CTAS,2015-02-06,80.49,80.83,79.79,80.04,447531
CTL,2015-02-06,38.57,38.75,38.1,38.56,3626682
CTSH,2015-02-06,57.64,57.9432,56.9,57.435,4125667
CTXS,2015-02-06,61.66,62.41,61.51,62.17,1287390
CVS,2015-02-06,100.98,101.45,100.17,100.61,4616058
CVX,2015-02-06,109.66,110.46,109.11,109.61,7655453
CXO,2015-02-06,114.35,115.64,112.22,114.48,1549967
C,2015-02-06,49.4,49.95,49.06,49.14,25881521
DAL,2015-02-06,45.97,46.68,45.29,45.51,10883972
DE,2015-02-06,88.91,89.2,88.53,88.98,1809895
DFS,2015-02-06,57.87,59.4199,57.77,58.55,7022825
DGX,2015-02-06,71.33,71.525,69.34,69.64,2096093
DG,2015-02-06,68.85,69.02,67.8,68.17,2789141
DHI,2015-02-06,25.9,26.89,25.85,26.49,11377665
DHR,2015-02-06,85.4,85.8,84.5,84.79,1977045
DISCA,2015-02-06,29.15,30.43,29.15,29.905,2719136
DISCK,2015-02-06,28.53,29.39,28.37,28.91,1676529
DISH,2015-02-06,76.84,77.14,75.1375,75.63,1244405
DIS,2015-02-06,102.67,102.99,101.65,102.02,8535248
DLR,2015-02-06,73.63,73.66,69.1,69.72,2582428
DLTR,2015-02-06,76.33,76.482,74.84,75.07,2369851
DOV,2015-02-06,72.69,73.06,71.89,72.11,1371974
DPS,2015-02-06,76.46,78.39,76.46,77.99,1981452
DRE,2015-02-06,22.15,22.2,21.385,21.5,2961179
DRI,2015-02-06,60.97,61.36,60.42,60.65,566008
DTE,2015-02-06,89.36,89.88,84.83,85.25,1240847
DUK,2015-02-06,86.07,86.61,82.53,83.11,4356502
DVA,2015-02-06,76.93,76.97,75.26,75.57,809650
DVN,2015-02-06,65.71,65.91,64.86,65.27,4855212
D,2015-02-06,78.19,78.31,75.03,75.71,3980900
EA,2015-02-06,56.28,56.95,54.7999,55.14,4833611
EBAY,2015-02-06,54.2,54.9,54.06,54.5,7999432
ECL,2015-02-06,106.61,107.35,106.35,106.68,1052861
ED,2015-02-06,68.45,68.58,66.55,66.77,4040767
EFX,2015-02-06,85.38,85.96,84.995,85.26,473550
EIX,2015-02-06,67.4,67.69,64.08,64.37,2637740
EL,2015-02-06,78.43,81.14,78.27,79.55,5206138
EMN,2015-02-06,74.04,74.64,73.05,73.2,1468359
EMR,2015-02-06,57.16,57.49,56.82,57.03,6159990
EOG,2015-02-06,96.99,97.21,95.57,95.79,5297775
EQIX,2015-02-06,226.95,226.95,218.33,219.43,440601
EQR,2015-02-06,79.88,80,77.755,78.12,2992413
EQT,2015-02-06,78.83,79.35,76.97,78.94,2441761
ESRX,2015-02-06,83.13,83.13,81.45,81.84,2305720
ESS,2015-02-06,230.48,230.48,222.08,223.7,358050
ES,2015-02-06,55.86,55.99,53.31,53.71,1842600
ETFC,2015-02-06,25.42,26.065,25.37,25.46,5608258
ETN,2015-02-06,69.49,70.87,69.49,70.05,3272425
ETR,2015-02-06,86.15,86.37,81.99,82.41,2851671
EW,2015-02-06,67.395,68.375,65.975,66.31,2609962
EXC,2015-02-06,36.36,36.44,34.71,35,9248215
EXPD,2015-02-06,44.74,45.31,44.655,45.035,1098062
EXPE,2015-02-06,79.23,80.7,76.7,77.87,12395075
EXR,2015-02-06,67.68,67.99,65.63,66.17,1136919
FAST,2015-02-06,42.23,42.67,41.85,42.335,4185644
FBHS,2015-02-06,43.63,44.01,43.11,43.3,2360896
FB,2015-02-06,75.68,75.7,74.25,74.47,21210994
FCX,2015-02-06,19.24,19.48,18.83,18.85,22368195
FDX,2015-02-06,174.09,174.98,172.33,173.25,1056568
FE,2015-02-06,40.91,40.91,38.75,38.94,4616097
FFIV,2015-02-06,111.24,112.8,110.5901,111.99,1087837
FISV,2015-02-06,77.12,77.8,76.71,76.98,1446709
FIS,2015-02-06,64.05,64.6,63.63,63.93,1493747
FITB,2015-02-06,18.82,19.16,18.8,18.89,23096073
FLIR,2015-02-06,32.15,34.19,32.1,33.97,1520913
FLR,2015-02-06,55.96,56.36,55.0475,55.08,2121279
FLS,2015-02-06,58.27,58.73,56.74,57.21,2024471
FL,2015-02-06,54.6,54.7,52.88,53.1,2998835
FMC,2015-02-06,61.85,62.44,60.73,61.72,1717908
FOXA,2015-02-06,32.88,33.84,32.72,33.58,16532387
FOX,2015-02-06,31.95,32.825,31.74,32.565,5305888
FRT,2015-02-06,146.96,147.04,141.29,142.3,446277
FTI,2015-02-06,39.37,39.61,38.3,38.59,3035575
F,2015-02-06,15.84,16,15.77,15.86,28187680
GD,2015-02-06,138.69,140.35,138.3,139.29,1428411
GE,2015-02-06,24.54,24.75,24.47,24.52,27471977
GGP,2015-02-06,30.53,30.59,29.54,29.71,4822391
GILD,2015-02-06,99.73,100.58,97.15,97.48,21546250
GIS,2015-02-06,53.26,53.46,52.99,53.16,1997107
GLW,2015-02-06,24.5,24.65,24.17,24.21,10167112
GM,2015-02-06,36.26,36.54,35.92,36,16320448
GOOGL,2015-02-06,531.01,540.215,528.65,533.875,2146922
GOOG,2015-02-06,527.64,537.2,526.41,531,1758650
GPC,2015-02-06,96.05,97.196,95.8804,96.59,882603
GPN,2015-02-06,45.315,45.47,44.965,45.105,853052
GPS,2015-02-06,41.81,42.12,41.39,41.79,3151868
GRMN,2015-02-06,53.48,53.87,53.16,53.42,663277
GS,2015-02-06,182.05,184.62,181.14,183.43,3250893
GT,2015-02-06,24.98,25.63,24.98,25.4,2735016
GWW,2015-02-06,239.54,242.77,239.54,240.3,506739
HAL,2015-02-06,44.1,44.34,43.13,43.36,18303215
HAS,2015-02-06,56.02,56.25,55.26,55.74,1548924
HBAN,2015-02-06,10.42,10.55,10.37,10.41,12621211
HBI,2015-02-06,28.6575,29.1025,28.4325,28.88,3021272
HCA,2015-02-06,69,69.15,67.54,67.98,4517750
HCN,2015-02-06,81.1,81.1,76.97,77.25,3838441
HCP,2015-02-06,45.29,45.29,43.62,43.82,4603073
HD,2015-02-06,109.28,109.74,108.46,109.04,4223662
HES,2015-02-06,73.87,74.34,72.5,72.97,2682030
HIG,2015-02-06,40.31,40.7501,40.19,40.28,3763602
HII,2015-02-06,120.6,122.49,120.14,121.71,375224
HOG,2015-02-06,63.4,64.36,63.274,64.21,1571647
HOLX,2015-02-06,30.3,30.36,29.85,29.96,2255620
HON,2015-02-06,102.25,102.86,101.44,101.75,2404731
HP,2015-02-06,67.64,68.7,66.36,68.02,2728097
HRB,2015-02-06,35.7,35.8,35.285,35.38,1432455
HRL,2015-02-06,26.97,27,26.7,26.79,1742972
HRS,2015-02-06,76.3,78.48,74.05,76.18,7253374
HSIC,2015-02-06,70.845,70.85,69.565,69.915,619050
HST,2015-02-06,23.39,23.44,23.09,23.16,8601785
HSY,2015-02-06,105.56,106.405,105.19,105.53,1106838
HUM,2015-02-06,150.29,150.59,147.36,147.74,1164201
IBM,2015-02-06,157.34,158.08,156.23,156.72,3256452
ICE,2015-02-06,45.348,46.198,45.3452,45.744,5489500
IDXX,2015-02-06,77.875,78.86,76.72,77.37,799952
IFF,2015-02-06,108.78,109.1,108.08,109.07,346151
ILMN,2015-02-06,195.17,195.85,191.79,192.64,1297405
INCY,2015-02-06,74.05,76.86,73.17,75.35,638447
INFO,2015-02-06,26.39,26.5,26.345,26.43,151228
INTC,2015-02-06,33.92,34,33.14,33.295,29342447
INTU,2015-02-06,90.66,91.15,87.33,87.83,3880379
IPG,2015-02-06,20.85,20.9,20.39,20.46,2694935
IP,2015-02-06,54.84,55.1,54.32,54.48,2140239
IQV,2015-02-06,61.22,61.64,60.29,60.46,289932
IRM,2015-02-06,41.11,41.53,40.79,40.91,1168716
IR,2015-02-06,66.89,67.14,66.45,66.59,2637139
ISRG,2015-02-06,171.4632,174.4665,169.9198,170.7565,864936
ITW,2015-02-06,96.98,97.84,96.85,97.09,1810709
IT,2015-02-06,78.61,79.58,77.49,78.67,1167987
IVZ,2015-02-06,39.28,39.58,38.74,38.85,3501761
JBHT,2015-02-06,83.11,83.39,81.59,82.03,601401
JCI,2015-02-06,44.0838,44.2094,43.3089,43.5288,4453135
JEC,2015-02-06,40.98,41.23,40.64,40.91,1451052
JNJ,2015-02-06,102.11,102.45,100.83,101.1,9215663
JNPR,2015-02-06,23.24,23.61,23.24,23.43,5029389
JPM,2015-02-06,57.75,58.73,57.54,57.89,25214001
JWN,2015-02-06,79.06,79.24,78.15,78.5,804782
KEY,2015-02-06,14.03,14.3,13.98,14.16,19184784
KIM,2015-02-06,27.94,27.94,26.59,26.73,5948325
KLAC,2015-02-06,63.56,63.96,62.39,62.61,1663184
KMB,2015-02-06,109.83,109.88,108.52,109.05,1605735
KMI,2015-02-06,41.65,41.74,41.285,41.41,8198999
KMX,2015-02-06,64.54,64.97,64.14,64.42,853446
KORS,2015-02-06,70.08,72.64,69.85,72,6387496
KO,2015-02-06,41.63,41.76,41.32,41.45,12366380
KR,2015-02-06,35.825,35.955,35.645,35.855,7505200
KSS,2015-02-06,67.74,69.47,67.35,69.3,6736363
KSU,2015-02-06,116.47,117.37,115.921,116.52,530880
K,2015-02-06,66.74,66.85,65.98,66.25,1806108
LB,2015-02-06,91,93.32,90.7847,92.96,2464350
LEG,2015-02-06,43.46,43.66,43.17,43.56,1359775
LEN,2015-02-06,45.5882,47.1765,45.5392,47.0784,6176786
LH,2015-02-06,115.73,116.43,114.72,115.15,674918
LKQ,2015-02-06,26.9,27.34,26.7,27.02,1635314
LLL,2015-02-06,128.34,129.96,127.68,128.91,702108
LLY,2015-02-06,71.16,71.39,70.235,70.36,3246009
LMT,2015-02-06,194.29,196.95,192.9,195.24,1127096
LNC,2015-02-06,54.71,56.84,54.71,55.8,4301312
LNT,2015-02-06,34.245,34.29,32.705,32.89,1172968
LOW,2015-02-06,71.53,72.25,71.27,71.9,4836284
LRCX,2015-02-06,78.05,79.45,77.79,78.14,1313860
LUK,2015-02-06,23.54,23.74,23.3,23.39,1219048
LUV,2015-02-06,44.13,44.73,43.7212,44.14,8558372
LYB,2015-02-06,88.06,88.61,86.63,86.82,5235991
L,2015-02-06,40.87,41.11,40.63,40.74,946757
MAA,2015-02-06,77.53,77.65,74.59,74.88,1087538
MAC,2015-02-06,89.09,89.09,86.94,87.56,941848
MAR,2015-02-06,75.78,76.26,73.61,74.22,3403432
MAS,2015-02-06,25.63,26.15,25.54,26.05,5704244
MAT,2015-02-06,28.06,28.34,27.92,28.215,3399851
MA,2015-02-06,85.62,85.77,83.955,84.16,5540935
MCD,2015-02-06,94.15,94.48,93.65,93.99,4662736
MCHP,2015-02-06,49.1,49.48,48.38,48.64,27890957
MCK,2015-02-06,220.98,225.06,218.745,222.76,2099265
MCO,2015-02-06,96,98.73,96,98.04,2490768
MDLZ,2015-02-06,36.26,36.28,35.81,35.91,7486785
MDT,2015-02-06,75.32,75.655,74.3,74.47,5421045
MET,2015-02-06,49.87,50.24,49.58,49.6,12563488
MGM,2015-02-06,20.58,20.67,19.92,19.96,9366446
MHK,2015-02-06,166.32,166.65,164.57,165.53,593282
MKC,2015-02-06,73.9,74.755,73.54,74.34,813396
MLM,2015-02-06,117.51,119.06,117.36,117.97,881015
MMC,2015-02-06,55.31,56.09,55,55.43,4509239
MMM,2015-02-06,166.23,167.68,165.56,166.07,1826929
MNST,2015-02-06,39.4266,39.5466,38.8,39.05,1538520
MON,2015-02-06,120.93,120.93,119.96,120.22,1967965
MOS,2015-02-06,49.71,49.835,49.35,49.7,2124830
MO,2015-02-06,53.52,53.64,53.22,53.33,7806686
MPC,2015-02-06,48.67,49.96,48.395,49.44,9894102
MRK,2015-02-06,59.1,59.77,58.58,58.79,9864762
MRO,2015-02-06,28.67,28.78,27.8653,27.96,8563999
MSFT,2015-02-06,42.68,42.79,42.15,42.41,34616554
MSI,2015-02-06,64.01,65.09,63.87,64.66,1587090
MS,2015-02-06,35.43,36.31,35.2,35.79,17087433
MTB,2015-02-06,121.31,123.9,120.26,121.65,841791
MTD,2015-02-06,328,328,306.9,308.91,237546
MU,2015-02-06,29.54,29.9,28.86,28.91,18744143
MYL,2015-02-06,54.23,54.49,53.55,53.89,1910851
M,2015-02-06,63.97,64.17,63.4,63.73,6499131
NAVI,2015-02-06,21.38,21.46,21.18,21.35,1764050
NBL,2015-02-06,49.12,49.2,46.83,47.72,3898990
NCLH,2015-02-06,44.27,44.395,43.62,43.85,1005646
NDAQ,2015-02-06,48.63,49.24,48.41,49.235,1277275
NEE,2015-02-06,109.29,109.395,105.06,105.8,2197347
NEM,2015-02-06,24,24.3,23.59,24.05,8316619
NFLX,2015-02-06,64.2499,64.4285,63.1757,63.4799,8898260
NFX,2015-02-06,31.24,31.48,30.32,30.79,3550344
NI,2015-02-06,44.83,44.83,42.73,43.14,3349285
NKE,2015-02-06,46.7,46.735,45.77,45.895,7381798
NLSN,2015-02-06,43.81,44.04,43.26,43.48,2268493
NOC,2015-02-06,164.22,164.22,161.7403,162.24,1053664
NOV,2015-02-06,53.75,53.75,49.25,51.43,15010879
NRG,2015-02-06,26.24,26.29,25.155,25.28,3337288
NSC,2015-02-06,108.17,108.49,107.34,107.79,2818160
NTAP,2015-02-06,38.91,39.37,38.45,38.87,1959817
NTRS,2015-02-06,68.85,70.42,68.51,69.615,1499009
NUE,2015-02-06,47.14,48.86,47.11,48.27,5791981
NVDA,2015-02-06,20.47,20.71,20.31,20.4,5263073
NWL,2015-02-06,38.08,38.55,37.87,38,1925559
NWSA,2015-02-06,16.1,16.35,15.952,16.26,7022527
NWS,2015-02-06,15.37,15.84,15.37,15.77,1517938
OKE,2015-02-06,47.32,47.43,46,46.88,2105487
OMC,2015-02-06,75.15,75.55,74.62,74.87,1114040
ORCL,2015-02-06,43.26,43.47,42.88,42.98,9522111
ORLY,2015-02-06,209.22,209.91,205.4,206.775,1326221
OXY,2015-02-06,82.99,83.25,81.64,81.75,4681576
O,2015-02-06,53.07,53.07,50.47,50.84,3576832
PAYX,2015-02-06,47.54,48.05,47.5,47.73,2277482
PBCT,2015-02-06,14.61,14.9,14.59,14.71,3295723
PCAR,2015-02-06,62.52,63.28,62.44,62.75,1846497
PCG,2015-02-06,57.76,57.82,55.72,56.06,3613018
PCLN,2015-02-06,1027.56,1030.02,1007.11,1022.42,1307357
PDCO,2015-02-06,51.3,51.45,50.41,50.575,597442
PEG,2015-02-06,42.51,42.52,40.3,40.59,3886991
PEP,2015-02-06,96.68,97.06,96.3542,96.71,4629236
PFE,2015-02-06,32.96,33.415,32.73,33.17,34979601
PFG,2015-02-06,49.36,50.35,49.34,49.65,1643198
PGR,2015-02-06,26.4,26.53,26.19,26.38,3772749
PG,2015-02-06,86.56,86.61,85.15,85.61,8429773
PHM,2015-02-06,21.55,22.49,21.53,22.26,12548465
PH,2015-02-06,120.07,121.185,119.87,120.58,1578007
PKG,2015-02-06,77.53,77.96,77.35,77.77,774605
PKI,2015-02-06,46.59,46.71,45.83,45.98,664441
PLD,2015-02-06,45.65,45.66,44.41,44.64,4204055
PM,2015-02-06,82.32,82.32,80.94,81.27,5942878
PNC,2015-02-06,90.13,91.79,89.8,90.44,3618653
PNR,2015-02-06,64.14,64.5251,63.91,64.32,1990624
PNW,2015-02-06,69.68,69.75,66.41,66.79,1299942
PPG,2015-02-06,115.09,116,114.555,115.43,1145998
PPL,2015-02-06,36.14,36.23,35.025,35.22,6803650
PRGO,2015-02-06,155.47,155.47,148,150.33,1479548
PRU,2015-02-06,76.89,79.27,76.36,77.8,5946116
PSA,2015-02-06,206.12,206.17,202.96,204.47,1871625
PSX,2015-02-06,75.32,76.62,75.1,76.1,3592204
PVH,2015-02-06,109,109.905,107.91,108.59,930793
PWR,2015-02-06,29.04,29.3,28.865,28.95,1584106
PXD,2015-02-06,160.05,160.26,154.28,156.65,2540891
PX,2015-02-06,124.15,125.88,123.95,125.25,1440914
QCOM,2015-02-06,67.81,67.95,66.07,66.35,11779472
QRVO,2015-02-06,67.5,68.5,65.53,65.89,1302192
RCL,2015-02-06,75.74,76.997,75.38,75.64,1781314
REGN,2015-02-06,413.47,414.47,405.26,406.86,625601
REG,2015-02-06,69.23,69.3,67,67.37,720536
RE,2015-02-06,184.24,184.612,181.58,182.62,391036
RF,2015-02-06,9.49,9.71,9.44,9.56,33160333
RHI,2015-02-06,61.56,61.71,60.46,60.81,1211056
RHT,2015-02-06,65.38,65.795,64.76,64.97,1201735
RJF,2015-02-06,55.72,56.95,55.6,56.34,708426
RL,2015-02-06,142.24,142.24,138.4,138.87,2437839
RMD,2015-02-06,63.7,64.1,63.54,63.83,723285
ROK,2015-02-06,113.12,114.25,112.25,112.65,952295
ROP,2015-02-06,162.8,162.99,160.6,161.12,343933
ROST,2015-02-06,47.695,47.8175,47.31,47.49,1616128
RRC,2015-02-06,52.37,53.15,51.08,51.66,2861727
RSG,2015-02-06,40.9,40.99,40.54,40.63,1049789
RTN,2015-02-06,106.81,108.25,106.64,107.45,1412613
SBAC,2015-02-06,119.19,119.36,117.23,117.88,726911
SBUX,2015-02-06,44.75,44.8375,44.34,44.5,7835332
SCG,2015-02-06,63.49,63.77,60.05,60.47,1491120
SCHW,2015-02-06,28.5,29.5345,28.4,29.11,11868590
SEE,2015-02-06,42.02,42.08,41.37,41.47,3032753
SHW,2015-02-06,277.7,280.79,276.59,280.31,571409
SIG,2015-02-06,120.62,120.7,118.98,119.58,697124
SJM,2015-02-06,113.33,113.47,112.51,113,843654
SLB,2015-02-06,86.82,87.42,85.8,86.16,8577766
SLG,2015-02-06,128.98,128.99,126.86,127.58,1506280
SNA,2015-02-06,141,141.658,139.92,140.99,618937
SNI,2015-02-06,71.74,73.51,71.7,72.99,715010
SNPS,2015-02-06,44.12,44.42,43.815,43.87,602800
SO,2015-02-06,49.43,49.44,47.865,48.17,8954973
SPGI,2015-02-06,96.17,99.61,96.17,97.55,2077388
SPG,2015-02-06,201.75,202.35,193.71,195.08,2347061
SRCL,2015-02-06,134.88,134.88,129.58,130.19,812065
SRE,2015-02-06,112.93,113.04,107.5,108.21,1335303
STI,2015-02-06,40.81,41.73,40.71,41.16,4782978
STT,2015-02-06,75.33,76.9,75.25,76.12,3313539
STX,2015-02-06,60.05,61.25,59.8,59.94,4216359
STZ,2015-02-06,112.33,113.586,111.5,112.91,1124877
SWKS,2015-02-06,81.38,83.04,80.69,81.44,2928754
SWK,2015-02-06,96.16,96.92,96.04,96.32,1005127
SYF,2015-02-06,32.07,32.68,31.965,32.14,1115925
SYK,2015-02-06,93.6,93.99,92.42,92.71,1182323
SYMC,2015-02-06,25.7,25.94,24.57,24.775,6443089
SYY,2015-02-06,39.76,40.31,39.7,40.25,5046363
TAP,2015-02-06,78.2,78.34,77.06,77.16,925460
TDG,2015-02-06,210.11,212.33,210.11,212.11,362653
TEL,2015-02-06,69,69.64,68.45,68.65,1505738
TGT,2015-02-06,76,76.7,75.56,76.36,4101445
TIF,2015-02-06,88.38,88.63,86.19,86.62,1493971
TJX,2015-02-06,68.53,68.89,67.965,68.25,2228834
TMK,2015-02-06,52.71,53.28,52.55,53.01,737521
TMO,2015-02-06,127,127.24,124.32,124.8,1573436
TPR,2015-02-06,39.15,39.35,39.02,39.22,2813360
TRIP,2015-02-06,70,70.25,67.79,68.58,2854661
TROW,2015-02-06,82.15,83.03,81.895,82.31,1681071
TRV,2015-02-06,107.41,108.07,106.91,107.2,2482478
TSCO,2015-02-06,83.53,84.08,82.5,82.93,670930
TSN,2015-02-06,40.1,40.27,39.6,39.76,3081753
TSS,2015-02-06,36.61,36.75,36.35,36.48,534851
TWX,2015-02-06,80.2,81.06,79.99,80.38,5049502
TXN,2015-02-06,55.29,55.45,54.27,54.36,7715910
TXT,2015-02-06,43.62,44,43.38,43.55,2630122
T,2015-02-06,34.49,35.05,34.41,34.87,27709243
UAA,2015-02-06,36.71,37.435,36.45,37.055,5889134
UAL,2015-02-06,69.04,69.33,67.14,67.58,6423552
UDR,2015-02-06,33.41,33.43,32.21,32.4,1951619
UHS,2015-02-06,106.25,106.74,104.6,104.99,451609
ULTA,2015-02-06,132.98,133.575,132,133.26,386529
UNH,2015-02-06,108.59,109.4,107.19,107.6,3661416
UNM,2015-02-06,33.19,34.075,33.16,33.56,2205190
UNP,2015-02-06,123,123.32,121.33,121.81,2973696
UPS,2015-02-06,101.13,101.56,100.32,100.67,2965365
URI,2015-02-06,90.14,91,88.75,89.72,1631244
USB,2015-02-06,44.31,44.9,44.24,44.41,7490897
UTX,2015-02-06,120,121.02,119.38,119.81,2829579
VAR,2015-02-06,92.24,92.91,91.54,92.53,1071126
VFC,2015-02-06,70.63,70.78,69.24,69.25,3643016
VIAB,2015-02-06,66.18,67.67,65.97,67.07,5345322
VLO,2015-02-06,55.3,55.46,54.4,54.86,7786218
VMC,2015-02-06,74.53,76.985,74.3,75.23,2654895
VNO,2015-02-06,113.44,113.48,111.89,112.64,1737989
VRSK,2015-02-06,66.89,67,65.67,65.96,671785
VRSN,2015-02-06,58.44,61.38,57.18,59.97,3676015
VRTX,2015-02-06,107.12,112.87,106.8,108.66,1718740
VTR,2015-02-06,79.16,79.17,75.59,76.01,4240597
VZ,2015-02-06,48.25,49.76,48,49.33,47425433
V,2015-02-06,67.9375,68.1125,66.51,66.855,11241908
WAT,2015-02-06,119.84,119.91,118.54,119.06,496191
WBA,2015-02-06,74.81,76.75,74.43,76.15,4493310
WDC,2015-02-06,104.25,106.16,103.12,103.4,1747411
WEC,2015-02-06,55.72,55.77,53.17,53.43,2686044
WFC,2015-02-06,54.12,55.08,53.83,54.45,19316994
WHR,2015-02-06,211.57,213.1,209.5,211.14,840023
WMB,2015-02-06,46.89,47.01,46.2,46.38,6867075
WMT,2015-02-06,87.26,88,86.78,87.33,5617641
WM,2015-02-06,52.56,52.81,52.2,52.44,1387613
WU,2015-02-06,17.91,18,17.63,17.73,6145451
WYNN,2015-02-06,148.79,148.89,145.59,146.24,1464513
WYN,2015-02-06,83.34,83.74,81.73,82.05,1836042
WY,2015-02-06,35.61,35.61,34.75,34.87,3632981
XEC,2015-02-06,113.59,113.75,109.49,110.09,1995136
XEL,2015-02-06,37.3,37.33,35.53,35.71,5278530
XLNX,2015-02-06,39.76,40,39.29,39.4,2799488
XL,2015-02-06,36.12,36.1784,35.7,35.8,2563821
XOM,2015-02-06,92.1,92.28,90.96,91.5,12331189
XRAY,2015-02-06,50.72,51.0199,50.34,50.53,528764
XRX,2015-02-06,54,54.14,53.52,53.72,1688828
XYL,2015-02-06,34.87,35.4,34.75,35.19,1986336
YUM,2015-02-06,74.9,74.93,73.51,73.93,4699452
ZBH,2015-02-06,116.9,117.45,115.78,116.15,1062898
ZION,2015-02-06,26.04,26.7,25.99,26.09,3634500
ZTS,2015-02-06,43.44,44.24,43.28,43.66,5408025
AAL,2015-02-09,46.41,47.235,45.95,46.53,12961897
AAPL,2015-02-09,118.55,119.84,118.43,119.72,38889797
AAP,2015-02-09,161.62,161.76,159.07,160.74,1064157
ABBV,2015-02-09,55.67,56.35,55.18,55.48,22522028
ABC,2015-02-09,96.97,96.97,95.075,95.56,1645220
ABT,2015-02-09,45.21,45.21,44.3,44.52,6585898
ACN,2015-02-09,87.51,88.23,87.1,87.36,2670455
ADBE,2015-02-09,72.09,72.98,72.04,72.33,1628899
ADI,2015-02-09,54.71,55.11,54.4,54.555,1436564
ADM,2015-02-09,47.42,47.76,47.2301,47.38,4626106
ADP,2015-02-09,86.01,86.49,85.74,86.01,1700893
ADSK,2015-02-09,56.83,57.76,56.82,57.34,1435309
ADS,2015-02-09,273.93,275.965,271.67,273.12,685001
AEE,2015-02-09,42.94,43.136,41.76,42.2,3173004
AEP,2015-02-09,59.09,59.4293,58.02,58.24,3748690
AES,2015-02-09,12.05,12.16,11.8,11.85,7783493
AET,2015-02-09,94.18,94.6,93.38,93.74,1696007
AFL,2015-02-09,60.94,61.49,60.7601,61.14,1810720
AGN,2015-02-09,275.45,276.73,271.46,272.31,1934071
AIG,2015-02-09,51.67,52.47,51.52,52.14,7093815
AIV,2015-02-09,39.05,39.23,38.37,38.48,1408526
AIZ,2015-02-09,65.95,66.4,65.6805,65.84,346278
AJG,2015-02-09,46.11,46.11,45.66,46,873236
AKAM,2015-02-09,60.95,61.57,60.59,60.96,1822180
ALB,2015-02-09,50.91,52.15,50.83,52.14,2196074
ALGN,2015-02-09,54.23,55.08,54.007,55.02,742765
ALK,2015-02-09,65.15,65.15,62.53,63.51,2120481
ALLE,2015-02-09,57.54,58.1,56.88,56.91,730252
ALL,2015-02-09,70.32,70.69,69.845,70.03,3555235
ALXN,2015-02-09,178.09,178.09,171.24,171.42,1188056
AMAT,2015-02-09,24,24.05,23.48,23.51,11718188
AMD,2015-02-09,3.03,3.07,2.93,3.04,24133773
AME,2015-02-09,49.39,50.02,49.39,49.85,866199
AMGN,2015-02-09,150,151.83,149.2,150.01,3236388
AMG,2015-02-09,213.55,215.035,211.47,214.75,347844
AMP,2015-02-09,134.54,134.88,133.51,134.69,857378
AMT,2015-02-09,95.65,97.63,95.59,96.7,2811457
AMZN,2015-02-09,371,374.41,367.2,370.56,2724630
ANDV,2015-02-09,85.44,86.37,84.575,86.24,1893479
ANSS,2015-02-09,83.92,84.38,83.246,83.79,275591
ANTM,2015-02-09,134.79,135.69,134.38,134.88,1745541
AON,2015-02-09,96.18,96.96,95.76,96.64,1291969
AOS,2015-02-09,30.68,30.98,30.5525,30.69,875850
APA,2015-02-09,68.7,69.02,67.18,67.22,4410153
APC,2015-02-09,83.19,84.55,82.94,83.46,3086090
APD,2015-02-09,150.2,151.095,149.34,149.77,864493
APH,2015-02-09,54.83,55.21,54.55,54.8,676269
ARE,2015-02-09,94.23,94.98,93.8,94.35,641415
ARNC,2015-02-09,48.3,48.3,46.65,46.95,10369954
ATVI,2015-02-09,22.01,22.18,21.74,22.04,10617734
AVB,2015-02-09,169.24,170.38,168.16,168.44,1075233
AVGO,2015-02-09,103.95,104.35,101.82,102.24,2034641
AVY,2015-02-09,52.22,52.54,51.88,51.98,640907
AWK,2015-02-09,54.81,54.95,53.63,53.94,1183181
AXP,2015-02-09,84.53,85.25,84.3,84.98,3101318
AYI,2015-02-09,153.89,157.79,153.67,157.67,613188
AZO,2015-02-09,607.14,613.56,606.278,613.05,223205
A,2015-02-09,39.23,39.43,38.95,39.04,3586102
BAC,2015-02-09,16.35,16.5,16.25,16.35,95532929
BAX,2015-02-09,70.62,70.9,69.33,69.72,3295138
BA,2015-02-09,146.16,148.16,145.63,147.58,4203329
BBT,2015-02-09,37.73,37.82,37.52,37.65,3415998
BBY,2015-02-09,37.05,37.33,36.57,37.07,4083182
BDX,2015-02-09,143.22,143.22,140.33,140.95,1136695
BEN,2015-02-09,53.17,53.37,52.82,53.04,1683330
BF.B,2015-02-09,44.95,44.95,44.38,44.61,1020298
BIIB,2015-02-09,398.05,402.8399,396.464,396.88,1440778
BK,2015-02-09,38.16,38.76,38.13,38.48,6367793
BLK,2015-02-09,360.03,362.59,358.83,360.87,403079
BLL,2015-02-09,34.935,35.36,34.88,35.305,3112896
BMY,2015-02-09,59.32,59.75,58.65,58.85,3965666
BRK.B,2015-02-09,149.91,149.97,148.72,149.13,2429700
BSX,2015-02-09,14.66,14.78,14.39,14.45,11297148
BWA,2015-02-09,58.07,58.27,56.86,57,2152458
BXP,2015-02-09,140.45,141.44,140.08,140.19,595643
CAG,2015-02-09,36.24,36.5,36.09,36.16,1449929
CAH,2015-02-09,85.36,85.4,83.88,84.22,1514189
CAT,2015-02-09,83.05,84.87,82.95,84.67,7693830
CA,2015-02-09,31.96,32.28,31.83,31.945,4501944
CBG,2015-02-09,33.7,34.08,33.68,34.03,1836833
CBOE,2015-02-09,61.49,61.9062,61.1,61.33,856087
CBS,2015-02-09,56.71,57.48,56.555,56.76,5431121
CB,2015-02-09,112.07,112.56,111.71,111.97,859743
CCI,2015-02-09,86.24,86.95,85.73,86.19,3888638
CCL,2015-02-09,42.995,43.16,42.51,42.65,3784239
CDNS,2015-02-09,17.12,17.31,17.01,17.16,4087344
CELG,2015-02-09,118.46,119.48,117.49,118.12,3578046
CERN,2015-02-09,67.49,67.7,66.461,66.87,1614514
CFG,2015-02-09,24.48,24.53,24.11,24.26,781608
CF,2015-02-09,58.984,59.722,58.8,59.402,2270805
CHD,2015-02-09,40.97,40.99,40.675,40.91,983878
CHK,2015-02-09,20.96,21.24,20.43,20.49,9488365
CHRW,2015-02-09,70.38,70.59,69.84,70.495,1914349
CHTR,2015-02-09,172.35,173.88,171.345,172.14,1034672
CINF,2015-02-09,51.63,51.77,51.28,51.62,497891
CI,2015-02-09,111.48,112.05,110.76,111.02,1392001
CLX,2015-02-09,106.92,107.19,106.37,106.91,1100409
CL,2015-02-09,69.13,69.41,68.9,69.07,2112995
CMA,2015-02-09,45.65,45.73,44.97,45.15,2186222
CMCSA,2015-02-09,28.41,28.615,28.285,28.545,17200732
CME,2015-02-09,93.62,94.87,93.092,93.82,1425336
CMG,2015-02-09,655.78,658.07,647.28,648.01,646487
CMI,2015-02-09,135.09,136.35,134.07,134.4,3246256
CMS,2015-02-09,35.6,35.85,35.08,35.37,2607415
CNC,2015-02-09,57.205,57.495,56.4,56.695,1082666
CNP,2015-02-09,22.23,22.555,22.115,22.19,4030565
COF,2015-02-09,75.69,77.04,75.29,76.72,2441454
COG,2015-02-09,26.97,27.6,26.97,27.22,6232389
COL,2015-02-09,87.15,88.2,87.15,87.78,1248212
COO,2015-02-09,160.25,161.24,158.12,158.83,375016
COP,2015-02-09,67.97,68.61,67.64,67.85,8070639
COST,2015-02-09,148.7,149.16,146.82,147.54,2740244
COTY,2015-02-09,21.91,22.43,21.85,22.15,2765670
CPB,2015-02-09,48,48,47.4,47.55,1887957
CRM,2015-02-09,58.85,58.98,57.82,57.98,2879045
CSCO,2015-02-09,27.21,27.405,27.06,27.12,23680980
CSX,2015-02-09,35.29,35.58,35.2,35.3,4786543
CTAS,2015-02-09,80,80.31,79.46,79.67,277010
CTL,2015-02-09,39.49,40.2,39.47,39.67,11608076
CTSH,2015-02-09,57.19,57.9,56.9,57.45,4540393
CTXS,2015-02-09,61.83,62.49,61.5901,62.385,1396273
CVS,2015-02-09,100.61,100.765,99.05,99.56,5458560
CVX,2015-02-09,109.84,111.5,109.65,110.43,6402999
CXO,2015-02-09,115.3,116.89,111.96,112.04,1807053
C,2015-02-09,48.86,49.51,48.44,49.21,16364922
DAL,2015-02-09,44.5,44.88,43.71,44.45,14026976
DE,2015-02-09,88.58,89.25,88.13,88.95,1205902
DFS,2015-02-09,58.105,58.855,57.82,58.7,4078150
DGX,2015-02-09,69.65,69.8,68.68,69.09,1708074
DG,2015-02-09,67.79,68.19,67.45,67.63,2529781
DHI,2015-02-09,26.42,26.78,26.31,26.45,6187968
DHR,2015-02-09,84.3,85.09,84.11,84.45,1868374
DISCA,2015-02-09,29.48,30.22,29.48,30.05,2457129
DISCK,2015-02-09,28.7,29.24,28.59,29.13,1030973
DISH,2015-02-09,74.7,76.145,74.175,75.99,1297664
DIS,2015-02-09,101.8,102.5,101.45,101.73,5461981
DLR,2015-02-09,69.47,69.67,67.885,67.98,1629234
DLTR,2015-02-09,74.63,75.45,74.47,74.9,2762620
DOV,2015-02-09,71.96,73.16,71.88,73.03,1728637
DPS,2015-02-09,78.03,78.37,77.51,77.88,939910
DRE,2015-02-09,21.5,21.64,21.18,21.24,2365524
DRI,2015-02-09,60.16,60.55,59.89,60.17,877543
DTE,2015-02-09,85.08,85.8,84.52,84.91,1070650
DUK,2015-02-09,83.15,83.61,82.21,82.7,3938100
DVA,2015-02-09,75.25,75.5897,74.28,74.67,970304
DVN,2015-02-09,65.65,65.86,64.623,64.73,3941210
D,2015-02-09,75.72,78.15,74.71,75.23,4549670
EA,2015-02-09,54.7,54.9999,54.08,54.275,3216803
EBAY,2015-02-09,54.01,54.83,54.01,54.33,4297064
ECL,2015-02-09,106.59,107.44,106.54,107.24,1358535
ED,2015-02-09,66.77,67.17,65.83,66.04,2852648
EFX,2015-02-09,85.07,85.6,84.87,85.04,417539
EIX,2015-02-09,64.59,65.07,63.89,64.11,1713971
EL,2015-02-09,79.37,79.63,78.41,79.46,2667889
EMN,2015-02-09,73.2,75.36,73.2,74.58,1845807
EMR,2015-02-09,56.77,57.705,56.75,57.35,6025630
EOG,2015-02-09,96.6,97.23,95.78,95.95,4249896
EQIX,2015-02-09,218.04,219.27,214.49,217.3,704219
EQR,2015-02-09,78.21,78.49,77.79,77.87,1346679
EQT,2015-02-09,79,80.52,78.68,79.93,2780630
ESRX,2015-02-09,82,82.46,80.87,81.24,3072053
ESS,2015-02-09,223.74,224.23,221.56,222.13,379618
ES,2015-02-09,53.72,54,52.91,53.15,1465000
ETFC,2015-02-09,25.25,25.41,24.985,25.09,2443827
ETN,2015-02-09,69.55,70.72,69.54,70.14,2079740
ETR,2015-02-09,82.54,83.14,81.03,81.3,2098965
EW,2015-02-09,66.175,66.41,63.855,64.04,2187878
EXC,2015-02-09,34.98,35.07,34.325,34.48,7266072
EXPD,2015-02-09,44.78,44.99,44.53,44.7,766216
EXPE,2015-02-09,77.27,78.81,76.34,78.2,4057042
EXR,2015-02-09,66.19,66.46,65.42,65.45,820713
FAST,2015-02-09,42.19,42.82,42.14,42.26,2482949
FBHS,2015-02-09,43.27,43.73,42.98,43.04,2095346
FB,2015-02-09,74.05,74.83,73.45,74.44,16194322
FCX,2015-02-09,18.93,19.78,18.85,19.51,19437696
FDX,2015-02-09,172.29,173.2,170.96,171.64,1210544
FE,2015-02-09,38.94,38.94,37.77,37.95,3225800
FFIV,2015-02-09,111.78,112.49,110.35,110.45,831572
FISV,2015-02-09,76.66,76.99,76.15,76.47,971260
FIS,2015-02-09,63.47,63.88,63.22,63.61,1231074
FITB,2015-02-09,18.74,18.92,18.66,18.79,9747353
FLIR,2015-02-09,34.02,34.46,33.53,33.6,939612
FLR,2015-02-09,55.2,56.61,55.19,56.09,1889725
FLS,2015-02-09,57,58.26,57,57.73,953891
FL,2015-02-09,52.84,53.01,52.2,52.43,1793407
FMC,2015-02-09,61.39,62.23,61.39,61.66,1171815
FOXA,2015-02-09,33.51,34.13,33.43,34.05,17959892
FOX,2015-02-09,32.56,33.18,32.32,33,4133520
FRT,2015-02-09,142.54,143.2,141.24,141.41,165750
FTI,2015-02-09,38.61,39.3,38,38.9,4546606
F,2015-02-09,15.76,16.03,15.72,15.92,20286720
GD,2015-02-09,138.65,139.26,136.63,136.94,1902148
GE,2015-02-09,24.47,24.75,24.45,24.64,27284032
GGP,2015-02-09,29.66,29.91,29.405,29.5,4396004
GILD,2015-02-09,97.01,98.67,96.629,96.9,12668518
GIS,2015-02-09,53.06,53.23,52.82,53,3168079
GLW,2015-02-09,24.22,24.51,24.17,24.24,7757255
GM,2015-02-09,35.79,36.1,35.51,36,14797519
GOOGL,2015-02-09,531.06,533.88,527.55,529.28,1515687
GOOG,2015-02-09,528,532,526.02,527.83,1264276
GPC,2015-02-09,95.94,97.03,95.94,96.08,575085
GPN,2015-02-09,44.98,45.17,44.695,44.915,541830
GPS,2015-02-09,41.48,41.8,41,41.1,3939925
GRMN,2015-02-09,53.16,54.05,53.16,53.81,811136
GS,2015-02-09,181.69,182.95,181.15,182.22,2421853
GT,2015-02-09,25.38,25.79,25.23,25.69,2921763
GWW,2015-02-09,239.17,241.86,237.38,238.63,509767
HAL,2015-02-09,43.67,44.35,43.41,43.51,15968732
HAS,2015-02-09,58.4,60.66,57.2,59.66,4927588
HBAN,2015-02-09,10.34,10.46,10.27,10.37,6814824
HBI,2015-02-09,28.805,29.1675,28.5875,28.895,2444748
HCA,2015-02-09,67.85,67.97,66.63,67.26,5210233
HCN,2015-02-09,77.18,77.78,76.96,77.07,1886242
HCP,2015-02-09,43.82,44.14,43.609,43.64,2866283
HD,2015-02-09,108.88,109.46,108.04,108.34,4243767
HES,2015-02-09,74.47,74.65,73.22,73.78,2905564
HIG,2015-02-09,40.01,40.47,40,40.37,2159212
HII,2015-02-09,120.96,121.6,119.03,119.22,212116
HOG,2015-02-09,63.84,64.59,63.73,63.79,1337173
HOLX,2015-02-09,29.84,30.16,29.7148,30,1187740
HON,2015-02-09,101.45,101.98,101.13,101.59,2253529
HP,2015-02-09,68.76,70.28,68.555,69.58,2792562
HRB,2015-02-09,35.23,35.4,34.92,35,1451567
HRL,2015-02-09,26.715,26.79,26.51,26.545,1178832
HRS,2015-02-09,76.05,77.47,75.56,75.64,3146175
HSIC,2015-02-09,69.685,69.82,69.08,69.615,940904
HST,2015-02-09,23.11,23.29,22.89,22.94,5168984
HSY,2015-02-09,105.04,105.97,104.81,104.95,879497
HUM,2015-02-09,147.27,149.23,146.64,147.15,756683
IBM,2015-02-09,156,157.5,155.4,155.75,3057726
ICE,2015-02-09,45.566,46.39,45.5,45.806,3155780
IDXX,2015-02-09,76.885,77.585,76.16,76.435,763592
IFF,2015-02-09,108.81,108.88,107.11,107.38,361055
ILMN,2015-02-09,192,194.62,190.5379,192.27,1134890
INCY,2015-02-09,74.32,77.31,74.27,75.81,628054
INFO,2015-02-09,26.41,26.78,26.325,26.54,228413
INTC,2015-02-09,33,33.24,32.67,32.93,28705479
INTU,2015-02-09,87.67,88.91,86.97,87.84,2200591
IPG,2015-02-09,20.32,20.87,20.29,20.82,2237765
IP,2015-02-09,54.36,54.65,53.94,54.21,1837272
IQV,2015-02-09,60.36,60.51,59,59.24,405353
IRM,2015-02-09,40.7,40.8296,39.48,39.53,1065399
IR,2015-02-09,66.55,67.26,66,66.4,2258843
ISRG,2015-02-09,169.9998,171.0032,166.2998,167.0965,686439
ITW,2015-02-09,96.67,97.22,96.42,96.82,1050059
IT,2015-02-09,78.59,78.92,77.81,77.92,413863
IVZ,2015-02-09,38.58,38.93,38.46,38.75,1885957
JBHT,2015-02-09,81.59,82.12,80.76,81.17,608884
JCI,2015-02-09,43.4031,43.979,43.3298,43.7277,4872693
JEC,2015-02-09,40.82,41.59,40.82,41.44,1249259
JNJ,2015-02-09,101.06,101.06,99.1,99.78,9851745
JNPR,2015-02-09,23.3,23.45,23.13,23.15,2727650
JPM,2015-02-09,57.42,58.095,57.23,57.82,14372365
JWN,2015-02-09,77.9,78.71,77.9,78.52,1030911
KEY,2015-02-09,14,14.025,13.86,13.88,10584222
KIM,2015-02-09,26.75,26.86,26.455,26.52,2215665
KLAC,2015-02-09,62.01,62.495,61.53,62.21,1789055
KMB,2015-02-09,108.74,108.94,107.682,108.22,2009129
KMI,2015-02-09,41.43,41.6,40.985,41.2,8192301
KMX,2015-02-09,63.96,65.01,63.81,64.55,1333097
KORS,2015-02-09,71.74,72.69,70.7701,71.39,3427511
KO,2015-02-09,41.38,41.45,41.04,41.23,13371066
KR,2015-02-09,35.775,35.86,35.25,35.425,10435110
KSS,2015-02-09,69.16,70.4,68.66,69.62,4921748
KSU,2015-02-09,115.72,116.7,114.97,115.33,550456
K,2015-02-09,66.06,66.49,65.7,65.8,1526120
LB,2015-02-09,92.37,92.89,91.43,92.3,1902381
LEG,2015-02-09,43.33,43.83,43.33,43.6,983414
LEN,2015-02-09,47.0392,47.9314,46.8627,47.4902,3331910
LH,2015-02-09,114.89,115.23,113.01,113.62,1185347
LKQ,2015-02-09,27.02,27.25,26.8,27.05,2618156
LLL,2015-02-09,128.21,129.52,127.12,127.56,453258
LLY,2015-02-09,70,70.26,69.38,69.61,3771228
LMT,2015-02-09,194.35,194.99,192.703,193.02,1208275
LNC,2015-02-09,55.4,56.62,55.06,56.53,3632893
LNT,2015-02-09,32.73,32.98,32.225,32.32,1593484
LOW,2015-02-09,71.45,71.83,70.765,70.95,2800884
LRCX,2015-02-09,77.71,77.99,76.98,77.68,1616679
LUK,2015-02-09,23.27,23.625,23.212,23.57,1137085
LUV,2015-02-09,43.5,43.69,42.91,43.26,8643128
LYB,2015-02-09,88.18,89.29,87.28,88.34,5524407
L,2015-02-09,40.61,41.42,40.35,41.23,1151640
MAA,2015-02-09,75.37,75.53,73.8,73.82,755425
MAC,2015-02-09,87.56,88.25,87.27,87.34,705876
MAR,2015-02-09,73.32,73.91,72.77,73.385,2465762
MAS,2015-02-09,27.24,27.4,26.04,26.21,7140172
MAT,2015-02-09,28.02,28.45,27.89,27.91,3819061
MA,2015-02-09,83.97,84.8301,83.61,84.59,3951054
MCD,2015-02-09,93.3,93.45,92.54,92.72,8203013
MCHP,2015-02-09,48.25,48.72,47.725,47.88,3428242
MCK,2015-02-09,221.02,221.22,215.78,218.26,1765140
MCO,2015-02-09,97.77,98.99,97.44,97.89,1023134
MDLZ,2015-02-09,35.42,36.16,35.42,35.71,7487712
MDT,2015-02-09,74.26,74.56,73.47,73.62,5470845
MET,2015-02-09,49.15,49.8,48.96,49.55,7771499
MGM,2015-02-09,19.82,19.92,19.55,19.59,15917817
MHK,2015-02-09,165.4,166.655,162.41,165.87,899094
MKC,2015-02-09,74.13,74.31,73.46,73.77,512089
MLM,2015-02-09,118.07,120.44,117.22,119.16,1070091
MMC,2015-02-09,54.49,55.51,54.49,55.3,4971761
MMM,2015-02-09,164.38,165.54,163.84,164.84,2072981
MNST,2015-02-09,38.8533,39.0433,38.42,38.6466,1993086
MON,2015-02-09,119.88,121.51,119.5,121.25,2387171
MOS,2015-02-09,50.2,50.74,49.91,50.49,4233337
MO,2015-02-09,53.16,53.49,52.91,53.16,5816393
MPC,2015-02-09,49.33,50.225,49.11,50.085,8388106
MRK,2015-02-09,58.65,59,57.93,58.33,10014119
MRO,2015-02-09,28.18,28.72,28.1,28.31,6373702
MSFT,2015-02-09,42.24,42.74,42.21,42.36,31381061
MSI,2015-02-09,70.11,70.26,67.01,67.78,7314820
MS,2015-02-09,35.5,35.865,35.43,35.63,8454081
MTB,2015-02-09,120.67,121.42,119.91,120.6,467739
MTD,2015-02-09,305.95,308.09,302.89,304.84,196037
MU,2015-02-09,28.77,28.77,28.24,28.35,22390262
MYL,2015-02-09,53.8,53.84,52.92,53,1492284
M,2015-02-09,63.56,63.865,63.16,63.69,3302946
NAVI,2015-02-09,22.17,22.17,21.19,21.57,2107723
NBL,2015-02-09,48.09,48.58,46.865,46.98,3236335
NCLH,2015-02-09,43.9,44.135,42.79,42.93,927656
NDAQ,2015-02-09,49,49.13,48.38,48.49,822142
NEE,2015-02-09,105.66,106.36,104.18,104.52,2073152
NEM,2015-02-09,24.23,24.74,24.165,24.61,5873551
NFLX,2015-02-09,63.1985,63.7857,62.6371,63.2949,8179332
NFX,2015-02-09,31.02,31.68,30.38,30.56,3287329
NI,2015-02-09,43.08,43.37,42.72,43.08,2188414
NKE,2015-02-09,45.75,45.85,45.3451,45.585,7339396
NLSN,2015-02-09,43.12,43.74,43.08,43.43,1593624
NOC,2015-02-09,161.78,164.29,161.0601,162.97,1665467
NOV,2015-02-09,51.56,53.25,51.49,52.78,9154175
NRG,2015-02-09,25.34,26.47,25.26,26.03,4397176
NSC,2015-02-09,107.64,108.47,107.31,107.99,2333807
NTAP,2015-02-09,38.86,39.09,38.7,38.85,1606299
NTRS,2015-02-09,69.15,69.59,68.82,68.94,709870
NUE,2015-02-09,48.19,48.95,47.955,48.05,3335724
NVDA,2015-02-09,20.28,20.44,20.15,20.38,6849193
NWL,2015-02-09,37.78,37.85,37.54,37.65,1393435
NWSA,2015-02-09,16.23,16.78,16.23,16.715,7034530
NWS,2015-02-09,15.76,16.24,15.76,16.17,1105902
OKE,2015-02-09,46.95,47.38,46,46.2,1420105
OMC,2015-02-09,74.22,75.96,74.22,75.81,2551857
ORCL,2015-02-09,42.63,43.63,42.63,43.4,12705939
ORLY,2015-02-09,205.66,206.28,204.31,205.07,757489
OXY,2015-02-09,82.24,83.22,81.06,81.26,6582524
O,2015-02-09,50.71,51.33,50.36,51.16,2320490
PAYX,2015-02-09,47.65,47.87,47.26,47.44,1967672
PBCT,2015-02-09,14.65,14.77,14.55,14.68,3022114
PCAR,2015-02-09,62.44,63.345,62.42,63.16,1646946
PCG,2015-02-09,56.02,56.35,55.54,55.77,3013385
PCLN,2015-02-09,1020.65,1039.36,1014.15,1033.15,492888
PDCO,2015-02-09,50.31,50.53,49.55,49.68,765139
PEG,2015-02-09,40.48,40.79,40.015,40.27,3792875
PEP,2015-02-09,96.58,96.91,95.59,95.97,4217118
PFE,2015-02-09,32.98,33.36,32.85,33.07,30584788
PFG,2015-02-09,49.19,49.51,49.07,49.3,1313732
PGR,2015-02-09,26.22,26.45,26.14,26.34,2597773
PG,2015-02-09,85.31,85.43,84.59,85.05,8811512
PHM,2015-02-09,22.27,22.48,22.23,22.32,4736984
PH,2015-02-09,120.15,121.51,119.73,120.84,1268663
PKG,2015-02-09,77.56,77.89,77.16,77.49,508123
PKI,2015-02-09,45.89,45.97,45.34,45.48,713994
PLD,2015-02-09,44.63,44.96,44.38,44.68,3971042
PM,2015-02-09,80.81,81.48,80.56,80.83,4357163
PNC,2015-02-09,89.5,90.33,89.36,89.51,2212836
PNR,2015-02-09,64.21,65.56,64.21,65.47,1506924
PNW,2015-02-09,66.79,67.19,66.155,66.5,1187505
PPG,2015-02-09,115.18,115.43,113.09,113.41,1741740
PPL,2015-02-09,35.1,35.27,34.52,34.65,6203877
PRGO,2015-02-09,149.56,150.49,147.77,147.85,1173904
PRU,2015-02-09,77.03,77.73,76.85,77.26,3375051
PSA,2015-02-09,204.25,204.63,202.29,202.6,781287
PSX,2015-02-09,76.27,76.62,75.69,75.93,2783088
PVH,2015-02-09,107,107.09,102,103.19,3332870
PWR,2015-02-09,28.87,29.17,28.63,28.75,1653122
PXD,2015-02-09,157.99,159.665,153.59,154.12,3540206
PX,2015-02-09,125,125.69,124.6,125.04,1262847
QCOM,2015-02-09,68.16,68.96,66.96,67.11,15651094
QRVO,2015-02-09,65.2,65.8245,63.35,63.74,1563602
RCL,2015-02-09,74.72,75.75,73.59,73.75,2169948
REGN,2015-02-09,407.55,409.1497,397.7,399.72,1023793
REG,2015-02-09,67.37,67.73,66.74,66.77,770922
RE,2015-02-09,181.46,182.125,180.59,181.34,255725
RF,2015-02-09,9.42,9.45,9.31,9.36,18081428
RHI,2015-02-09,60.43,60.82,60.1,60.2,746533
RHT,2015-02-09,64.61,65.5299,64.54,64.9,1435479
RJF,2015-02-09,56,56.17,55.36,55.5,420853
RL,2015-02-09,138.55,138.69,135.1,136.09,1949722
RMD,2015-02-09,63.7,63.74,63.11,63.25,423855
ROK,2015-02-09,112,115.11,111.46,115.03,1134880
ROP,2015-02-09,160.64,162.99,160.64,161.9,459194
ROST,2015-02-09,47.25,47.6,47.01,47.31,1374520
RRC,2015-02-09,51.96,52.77,50.57,50.84,2500665
RSG,2015-02-09,40.48,40.9,40.48,40.66,871825
RTN,2015-02-09,106.74,107.25,106.29,106.75,1552150
SBAC,2015-02-09,117.27,117.95,115.82,116.24,735011
SBUX,2015-02-09,44.255,44.6035,44.07,44.41,6911614
SCG,2015-02-09,60.45,60.78,59.81,60.14,1066888
SCHW,2015-02-09,28.79,29.1,28.69,28.79,5567748
SEE,2015-02-09,41.18,41.46,40.57,40.93,4821078
SHW,2015-02-09,279.98,280.59,274.035,274.39,664194
SIG,2015-02-09,119.17,119.67,117.52,117.96,643714
SJM,2015-02-09,112.68,113.31,112.456,112.91,640317
SLB,2015-02-09,86.16,86.87,85.53,85.82,7614593
SLG,2015-02-09,127.28,128.55,126.55,126.59,775804
SNA,2015-02-09,141,142.5,140.59,140.9,512025
SNI,2015-02-09,72.65,73.8,72.65,73.37,601510
SNPS,2015-02-09,43.63,44.07,43.59,43.7,497759
SO,2015-02-09,48.21,48.33,47.635,47.79,6633861
SPGI,2015-02-09,97.16,97.52,96.55,96.9,782747
SPG,2015-02-09,195.64,196.47,193.78,194.11,859555
SRCL,2015-02-09,129.67,131.97,129.67,130.83,541081
SRE,2015-02-09,107.8,108.7,107.17,107.88,951132
STI,2015-02-09,40.79,41.04,40.57,40.7,2404370
STT,2015-02-09,75.55,76.33,75.31,76.16,2728772
STX,2015-02-09,59.52,60.75,59,60.4,3563914
STZ,2015-02-09,112.11,112.6,111.49,111.86,946783
SWKS,2015-02-09,80.63,80.87,77.2,79.08,5478454
SWK,2015-02-09,96.19,96.87,95.16,95.4,1978408
SYF,2015-02-09,32.12,32.405,32.01,32.4,1118072
SYK,2015-02-09,92.07,92.91,91.46,91.9,793946
SYMC,2015-02-09,24.64,24.86,24.51,24.75,3335878
SYY,2015-02-09,40.34,40.48,39.995,40.1,4322031
TAP,2015-02-09,76.96,76.96,76.01,76.34,1998255
TDG,2015-02-09,211.14,212.15,207.63,207.87,440874
TEL,2015-02-09,68.43,69.53,68.3,69.23,1982705
TGT,2015-02-09,76.05,76.58,75.11,75.39,3112688
TIF,2015-02-09,86.62,87.81,86.62,87.63,927560
TJX,2015-02-09,67.99,68.12,67.4,67.5,1943796
TMK,2015-02-09,52.64,53.06,52.56,52.93,717997
TMO,2015-02-09,123.86,124.75,122.93,123.4,1357217
TPR,2015-02-09,39.24,39.58,39.05,39.24,3365463
TRIP,2015-02-09,68.15,69.22,68.09,68.47,3818002
TROW,2015-02-09,82.15,82.15,81.3,81.45,1730349
TRV,2015-02-09,105.43,106.16,105.16,105.77,2206901
TSCO,2015-02-09,82.7,83.33,82.18,82.43,746687
TSN,2015-02-09,39.54,39.91,39.4301,39.77,2916225
TSS,2015-02-09,36.33,36.43,35.87,36.07,950762
TWX,2015-02-09,80.05,81.18,79.91,80.54,4771887
TXN,2015-02-09,54.31,54.76,54.03,54.27,5146442
TXT,2015-02-09,43.25,43.76,43.11,43.22,1356856
T,2015-02-09,34.71,34.91,34.59,34.64,20110590
UAA,2015-02-09,36.96,36.96,36.085,36.34,6428214
UAL,2015-02-09,65.7,66.67,63.76,64.57,7972343
UDR,2015-02-09,32.4,32.62,32.14,32.15,1746951
UHS,2015-02-09,104.75,104.98,103.29,103.82,431138
ULTA,2015-02-09,133.13,135.055,132.76,134.97,513058
UNH,2015-02-09,106.93,107.24,106.28,106.49,3909714
UNM,2015-02-09,33.27,33.56,33.12,33.43,1439828
UNP,2015-02-09,121.53,122.01,118.95,119.45,4231179
UPS,2015-02-09,100.32,100.98,99.87,100.46,2626221
URI,2015-02-09,89.14,91.45,89.14,90.97,2019331
USB,2015-02-09,44.09,44.43,44.01,44.17,4569185
UTX,2015-02-09,119.44,119.935,118.91,119.32,2560723
VAR,2015-02-09,92.58,93.44,91.73,92.25,871681
VFC,2015-02-09,69.07,69.08,67.85,68.71,4288851
VIAB,2015-02-09,66.76,68.56,66.76,68.24,3667462
VLO,2015-02-09,54.59,54.83,54,54.45,5036268
VMC,2015-02-09,75.21,76.81,75.156,76.17,1602985
VNO,2015-02-09,112.43,113.32,112.28,112.34,804289
VRSK,2015-02-09,65.78,66.3,65.36,65.97,417498
VRSN,2015-02-09,59.87,61.04,59.28,60.59,1623233
VRTX,2015-02-09,108.29,109.5999,107.16,107.88,1183820
VTR,2015-02-09,76.12,76.43,75.47,75.75,2697222
VZ,2015-02-09,49.05,49.47,48.98,49.09,21052940
V,2015-02-09,66.8525,67.085,66.32,66.365,7834464
WAT,2015-02-09,118.69,118.92,117.29,117.74,446445
WBA,2015-02-09,75.64,76.47,75.62,76.4,3154347
WDC,2015-02-09,103.23,103.53,102.27,102.6,964128
WEC,2015-02-09,53.34,53.66,52.22,52.61,2342760
WFC,2015-02-09,54.27,54.45,54.075,54.21,9739238
WHR,2015-02-09,210.12,211.14,205.805,206.29,1081007
WMB,2015-02-09,46.49,46.9,45.87,46.05,3895209
WMT,2015-02-09,86.97,87.19,85.64,85.91,5456247
WM,2015-02-09,52.2,52.76,52.2,52.53,1629999
WU,2015-02-09,17.65,17.78,17.51,17.62,6166296
WYNN,2015-02-09,145.73,149.58,145.51,148.45,1295688
WYN,2015-02-09,81.38,81.8,80.14,81.01,2419641
WY,2015-02-09,34.85,35.135,34.82,34.85,2385145
XEC,2015-02-09,110.9,111.9099,107.82,107.92,1268280
XEL,2015-02-09,35.78,35.96,35.22,35.34,3545653
XLNX,2015-02-09,39.35,39.64,39.23,39.51,2769500
XL,2015-02-09,35.74,35.77,35.3,35.7,1547128
XOM,2015-02-09,91.4,92.29,91.2366,91.56,11360679
XRAY,2015-02-09,50.2,50.4097,49.82,50.01,627399
XRX,2015-02-09,53.52,54,53.4,53.6,1467395
XYL,2015-02-09,35.1,35.67,34.95,35.11,1828676
YUM,2015-02-09,73.46,74.21,72.98,73.11,2797639
ZBH,2015-02-09,115.16,115.96,114.405,114.77,1324569
ZION,2015-02-09,25.89,26.21,25.77,25.8,2354249
ZTS,2015-02-09,43.5,43.66,42.66,42.87,4467136
AAL,2015-02-10,47.4,48.375,46.9,48.05,9085330
AAPL,2015-02-10,120.17,122.15,120.16,122.02,62008506
AAP,2015-02-10,160.82,163.23,160.79,162.9,684595
ABBV,2015-02-10,55.93,57.005,55.6,56.89,18916988
ABC,2015-02-10,96.34,97.01,95.77,96.91,2248000
ABT,2015-02-10,44.68,45.01,44.4,44.92,5210459
ACN,2015-02-10,87.74,87.91,86.68,87.52,2573782
ADBE,2015-02-10,72.94,73.19,72.11,72.76,1696213
ADI,2015-02-10,54.75,55.6,54.39,55.54,1253540
ADM,2015-02-10,47.91,47.91,47.21,47.58,3481725
ADP,2015-02-10,86.19,86.75,85.65,86.52,2552171
ADSK,2015-02-10,57.63,58.74,57.63,58.5,1958692
ADS,2015-02-10,276.45,280.22,275.32,279.44,606406
AEE,2015-02-10,42.27,43.39,42.19,43.34,2071787
AEP,2015-02-10,58.26,59.4299,58.26,59.31,3403724
AES,2015-02-10,11.74,12.2,11.53,12.16,11225954
AET,2015-02-10,94.15,95.95,94.04,95.75,1900646
AFL,2015-02-10,61.17,61.58,60.89,61.45,1677607
AGN,2015-02-10,274.79,279.76,272.78,279.14,2407406
AIG,2015-02-10,52.53,52.77,51.96,52.41,5580829
AIV,2015-02-10,38.33,38.42,37.72,38.33,1806361
AIZ,2015-02-10,66.33,66.4,65.72,66.05,347740
AJG,2015-02-10,46,46.43,45.93,46.24,639899
AKAM,2015-02-10,61.3,62.37,60.3,62.21,3562368
ALB,2015-02-10,52.4,52.4,51.6,52.17,1429705
ALGN,2015-02-10,54.65,55.8,54.29,55.74,794671
ALK,2015-02-10,64.19,65.49,63.68,65.37,1965195
ALLE,2015-02-10,57.22,57.35,56.26,56.88,527416
ALL,2015-02-10,70.55,70.59,69.65,70.05,3063724
ALXN,2015-02-10,171.15,177.37,171.1101,176.39,1334985
AMAT,2015-02-10,23.7,24.31,23.48,24.28,11140088
AMD,2015-02-10,3.07,3.1,3.01,3.04,13995062
AME,2015-02-10,50.11,50.17,49.39,50.03,782177
AMGN,2015-02-10,150.5,152.63,149.05,152.57,4108620
AMG,2015-02-10,217,217.88,212.93,213.25,691636
AMP,2015-02-10,136.3,136.46,135.22,136.17,909128
AMT,2015-02-10,97.17,97.45,95.13,96.37,2965564
AMZN,2015-02-10,371.19,374.3,368.51,372.995,2287232
ANDV,2015-02-10,86.67,89.18,86.11,88.1,4358235
ANSS,2015-02-10,84.53,85.65,83.42,85.64,301585
ANTM,2015-02-10,136.38,139.04,135.61,138.74,2100226
AON,2015-02-10,97,98.34,96.96,98.19,1674036
AOS,2015-02-10,30.82,31.085,30.555,31.055,876834
APA,2015-02-10,66.9,66.9,64.03,66.25,7653320
APC,2015-02-10,83.39,84.5,81.67,84.34,4528925
APD,2015-02-10,150.02,150.86,148.65,150.29,915605
APH,2015-02-10,55.23,55.9,54.99,55.74,866319
ARE,2015-02-10,94.41,95,93.475,94.77,405710
ARNC,2015-02-10,47.16,47.76,46.65,47.73,8379365
ATVI,2015-02-10,22.07,22.34,21.89,22.28,11818081
AVB,2015-02-10,169.18,170.32,167.41,170.08,1911066
AVGO,2015-02-10,103.04,107.46,102.8876,107.04,2039752
AVY,2015-02-10,52.2,53.41,52.12,53.32,1029143
AWK,2015-02-10,54.11,54.47,53.9804,54.3,1335605
AXP,2015-02-10,85.6,85.9662,85.12,85.84,3589926
AYI,2015-02-10,159.17,161.59,157.82,160.52,355324
AZO,2015-02-10,620.22,620.22,609.25,616.66,158672
A,2015-02-10,39.31,39.76,38.78,39.67,1408747
BAC,2015-02-10,16.56,16.62,16.35,16.42,100322839
BAX,2015-02-10,70.15,70.35,69.67,70.23,1988429
BA,2015-02-10,148.2,148.71,147.503,148.04,4034851
BBT,2015-02-10,37.94,38.01,37.55,37.81,1964132
BBY,2015-02-10,37.29,38.255,37.12,38.07,5739619
BDX,2015-02-10,141.39,142.43,141.07,141.81,973251
BEN,2015-02-10,53.4,53.73,52.84,53.54,1701080
BF.B,2015-02-10,45.11,45.145,44.46,44.82,939138
BIIB,2015-02-10,398.05,400.864,394.06,395.13,1811638
BK,2015-02-10,38.8,39.14,38.62,39.08,6726720
BLK,2015-02-10,365,372.05,364.3364,370.67,726933
BLL,2015-02-10,35.48,36.035,35.42,35.95,3538714
BMY,2015-02-10,59.17,59.91,59.13,59.83,5403283
BRK.B,2015-02-10,149.66,150.51,148.9,149.92,2975500
BSX,2015-02-10,14.5,14.75,14.45,14.72,7891791
BWA,2015-02-10,57.79,58.04,57.09,57.9,1254628
BXP,2015-02-10,140.97,142.24,139.73,142.22,1226435
CAG,2015-02-10,36.25,36.48,36.01,36.43,2042439
CAH,2015-02-10,84.9,85.18,84.48,85.12,2124205
CAT,2015-02-10,85,85,83.4622,83.9,6569097
CA,2015-02-10,32.05,32.32,31.665,32.29,3435427
CBG,2015-02-10,34.3,34.65,34.01,34.6,1426106
CBOE,2015-02-10,61.77,61.78,61.08,61.59,561213
CBS,2015-02-10,57.04,57.31,56.4,57,6300157
CB,2015-02-10,113,113,111.63,111.75,1213513
CCI,2015-02-10,86.58,87.35,86.32,87.17,5152527
CCL,2015-02-10,43.48,43.74,43.18,43.55,4683589
CDNS,2015-02-10,17.24,17.29,17,17.24,2526960
CELG,2015-02-10,119.03,120.79,118.63,120.16,3930246
CERN,2015-02-10,66.96,67.53,66.39,67.41,3415742
CFG,2015-02-10,24.73,24.96,24.53,24.82,1384891
CF,2015-02-10,59.49,60.032,58.658,59.608,2367190
CHD,2015-02-10,41.12,41.49,40.95,41.445,801334
CHK,2015-02-10,20.54,20.545,19.88,20.23,13097806
CHRW,2015-02-10,70.9,71.48,70.36,71.15,1757573
CHTR,2015-02-10,173.06,176.18,171.91,175.89,702890
CINF,2015-02-10,51.85,51.94,51.36,51.51,665674
CI,2015-02-10,111.765,113.93,111.73,113.7,1152074
CLX,2015-02-10,107,108.36,106.72,108.1,959790
CL,2015-02-10,69.37,69.62,68.91,69.44,1962674
CMA,2015-02-10,45.54,45.62,44.82,45.41,1223397
CMCSA,2015-02-10,28.57,28.735,28.35,28.705,18011368
CME,2015-02-10,94.04,94.92,93.25,94.62,1423832
CMG,2015-02-10,652,666.2495,648.93,665.03,734482
CMI,2015-02-10,134.9,135.24,133.5,134.96,2189872
CMS,2015-02-10,35.36,36.24,35.33,36.2,3627902
CNC,2015-02-10,56.705,58.5,56.705,58.445,1669048
CNP,2015-02-10,22.21,22.72,22.11,22.67,3669233
COF,2015-02-10,77.42,77.6,76.75,77.06,2063309
COG,2015-02-10,27.26,28.47,26.81,28.16,11004328
COL,2015-02-10,88.23,88.71,87.82,88.53,878815
COO,2015-02-10,160.16,162.06,159.24,161.9,369453
COP,2015-02-10,67.86,68.11,66.5,67.99,7876630
COST,2015-02-10,147.99,148.48,147,148.22,1703408
COTY,2015-02-10,22.18,22.25,21.93,21.94,2384467
CPB,2015-02-10,47.78,48.125,47.434,48.03,1013610
CRM,2015-02-10,58.5,59.17,58.22,58.79,3093739
CSCO,2015-02-10,27.16,27.54,27.15,27.49,22250302
CSX,2015-02-10,35.45,35.64,35.16,35.53,4045281
CTAS,2015-02-10,80.4,80.63,79.45,80.58,420929
CTL,2015-02-10,39.7,40.22,39.63,40.18,5651826
CTSH,2015-02-10,57.75,58.5,57.73,58.4,4742445
CTXS,2015-02-10,62.82,63.5,62.64,63.37,1542363
CVS,2015-02-10,101.24,101.88,98.36,101.68,9777600
CVX,2015-02-10,110.52,110.62,108.0852,110.18,7033704
CXO,2015-02-10,112.23,112.31,107.592,110.25,1776220
C,2015-02-10,50,50.06,49.14,49.39,17223700
DAL,2015-02-10,45.13,45.74,44.74,45.32,11276448
DE,2015-02-10,89.19,89.2,88.4,88.75,1516769
DFS,2015-02-10,59.19,59.26,58.22,58.76,3386836
DGX,2015-02-10,69.63,70.77,68.75,70.42,1325576
DG,2015-02-10,67.88,68.01,67.28,67.82,7474433
DHI,2015-02-10,26.63,27.08,26.34,26.9,6211179
DHR,2015-02-10,84.92,85.53,84.33,85.46,1939654
DISCA,2015-02-10,30.23,30.88,29.87,30.84,2686933
DISCK,2015-02-10,29.29,29.9,28.97,29.87,1531583
DISH,2015-02-10,76.58,77.18,75.01,76.94,1349021
DIS,2015-02-10,101.96,102.19,101.18,101.92,5726347
DLR,2015-02-10,68.06,69.17,67.57,69.15,1152791
DLTR,2015-02-10,75.39,75.8,74.66,75.71,2830267
DOV,2015-02-10,73.23,73.398,71.76,72.44,1139805
DPS,2015-02-10,78.69,79.11,77.71,78.79,1273134
DRE,2015-02-10,21.31,21.31,20.94,21.21,2856216
DRI,2015-02-10,60.57,61.24,59.42,61.05,778975
DTE,2015-02-10,84.91,86.78,84.91,86.7,971171
DUK,2015-02-10,82.6,84.29,82.39,84.18,4130988
DVA,2015-02-10,75,75.89,74.88,75.77,665845
DVN,2015-02-10,64.7,64.72,62.69,64.18,4257443
D,2015-02-10,75.23,76.86,75.22,76.66,4019865
EA,2015-02-10,54.47,55.083,53.86,54.76,3769484
EBAY,2015-02-10,54.44,55.565,53.88,55.27,10928457
ECL,2015-02-10,107.61,108.34,106.76,108.33,1305800
ED,2015-02-10,65.93,67.1518,65.92,67,2342048
EFX,2015-02-10,85.3,85.74,84.72,85.47,814384
EIX,2015-02-10,64.12,66.07,64,66,2525139
EL,2015-02-10,80.25,80.37,79.13,80.01,2400266
EMN,2015-02-10,74.78,74.78,73.44,74.33,1137625
EMR,2015-02-10,57.55,58.13,57.023,58.04,6049960
EOG,2015-02-10,96.65,96.69,93.84,95.26,4308296
EQIX,2015-02-10,219.32,222.21,217.25,219.82,425466
EQR,2015-02-10,78.25,78.56,77.21,77.7,3667034
EQT,2015-02-10,79.97,82.24,78.58,81.9,2591410
ESRX,2015-02-10,81.59,82.27,80.91,82.24,3319742
ESS,2015-02-10,222.5,224.405,220.97,224.3,360358
ES,2015-02-10,53.19,54.78,53.16,54.68,2298900
ETFC,2015-02-10,25.36,25.63,25.21,25.615,2850491
ETN,2015-02-10,70.9,70.935,69.65,70.74,1971648
ETR,2015-02-10,80.67,81.89,80.59,81.84,2476638
EW,2015-02-10,65.18,65.55,64.63,65.035,1790680
EXC,2015-02-10,34.45,35.1,34.28,35,9576785
EXPD,2015-02-10,44.92,45.12,44.49,44.99,548098
EXPE,2015-02-10,78.64,78.66,76.92,78.19,2415048
EXR,2015-02-10,65.78,65.79,64.57,65.22,1024264
FAST,2015-02-10,42.62,42.62,41.76,42.51,2625541
FBHS,2015-02-10,43.28,44.61,42.8,44.3,2406153
FB,2015-02-10,74.85,75.34,74.5,75.19,15811344
FCX,2015-02-10,19.25,19.26,18.475,18.71,16436650
FDX,2015-02-10,172.95,173.74,170.78,173.3,1497878
FE,2015-02-10,37.96,38.728,37.81,38.62,2548928
FFIV,2015-02-10,111.2,113.31,110.53,112.86,1150869
FISV,2015-02-10,76.72,77.655,76.5,77.5,985352
FIS,2015-02-10,63.87,64.84,63.75,64.68,687967
FITB,2015-02-10,18.7,18.87,18.68,18.85,8922774
FLIR,2015-02-10,33.79,33.79,32.83,33.28,923856
FLR,2015-02-10,56.23,56.49,55.28,55.65,1539463
FLS,2015-02-10,57.88,58,56.44,57.19,1193263
FL,2015-02-10,52.78,53.32,52.56,53.29,1498227
FMC,2015-02-10,61.59,61.81,61.08,61.56,696979
FOXA,2015-02-10,34.2,34.61,33.88,34.46,13447578
FOX,2015-02-10,33.16,33.445,32.85,33.26,4622293
FRT,2015-02-10,142.02,142.46,140.17,142.37,256882
FTI,2015-02-10,38.96,39.06,38.22,38.92,4097995
F,2015-02-10,16.05,16.14,15.91,16.09,27928530
GD,2015-02-10,138.73,138.73,136.7,138.16,1361432
GE,2015-02-10,24.77,24.7961,24.55,24.72,27075753
GGP,2015-02-10,29.53,29.69,29.195,29.5,6338806
GILD,2015-02-10,97.75,98.75,97.12,98.32,11495107
GIS,2015-02-10,53.1,53.405,52.84,53.23,2530246
GLW,2015-02-10,24.41,24.9,24.2,24.85,8830549
GM,2015-02-10,37.28,37.55,36.4,37.52,32369377
GOOGL,2015-02-10,532.15,541,529.1725,540.16,2371468
GOOG,2015-02-10,529.3,537.7,526.92,536.94,1745076
GPC,2015-02-10,96.52,97.06,95.85,96.52,761469
GPN,2015-02-10,45.19,45.21,44.64,45.18,793338
GPS,2015-02-10,41.24,41.43,40.36,40.78,6210774
GRMN,2015-02-10,54.2,54.4,53.5,54.11,1209257
GS,2015-02-10,183.35,184.8,182.35,184.56,2556334
GT,2015-02-10,25.95,25.97,25.51,25.68,2557559
GWW,2015-02-10,239.66,240,236.66,238.88,446159
HAL,2015-02-10,43.44,43.44,42.05,42.6,21869928
HAS,2015-02-10,60.87,61.74,59.84,61.61,2820978
HBAN,2015-02-10,10.46,10.61,10.44,10.6,9093874
HBI,2015-02-10,29.1825,29.2775,28.915,29.195,1393796
HCA,2015-02-10,67.85,69.66,67.66,69.01,3701963
HCN,2015-02-10,77.07,77.71,76.51,77.5,2144856
HCP,2015-02-10,43.01,43.1,41.55,42.68,8771681
HD,2015-02-10,108.79,110.85,108.66,110.67,5414382
HES,2015-02-10,73.47,73.66,71.46,72.79,2917287
HIG,2015-02-10,40.74,40.84,40.22,40.59,1896739
HII,2015-02-10,120,120.72,118.88,120.49,175989
HOG,2015-02-10,64.09,64.36,63.01,63.81,1231920
HOLX,2015-02-10,30.24,30.259,29.76,30.07,1570633
HON,2015-02-10,102,102.64,101.47,102.44,1702930
HP,2015-02-10,68.94,68.94,65.35,66.35,4100537
HRB,2015-02-10,35.13,35.44,34.89,35.03,2310781
HRL,2015-02-10,26.69,27.095,26.62,27.03,1055590
HRS,2015-02-10,75.96,76.345,74.59,76.06,1663817
HSIC,2015-02-10,69.915,70.745,69.41,70.61,1129254
HST,2015-02-10,23.05,23.19,22.85,23.14,6250967
HSY,2015-02-10,105.61,106.22,104.99,105.88,793806
HUM,2015-02-10,148.73,151.89,148,151.65,784835
IBM,2015-02-10,156.74,158.56,155.08,158.56,4440614
ICE,2015-02-10,45.936,46.34,45.762,46.26,3033780
IDXX,2015-02-10,77.135,77.765,76.4375,77.15,605862
IFF,2015-02-10,107.67,108.26,107.23,107.94,371097
ILMN,2015-02-10,192.89,194.78,192.28,194.01,818234
INCY,2015-02-10,76.74,76.99,75.31,76.46,720631
INFO,2015-02-10,26.52,26.89,26.32,26.74,330794
INTC,2015-02-10,33.2,33.73,33.0501,33.7,20200009
INTU,2015-02-10,88.5,89.27,88.11,89.14,1817522
IPG,2015-02-10,20.9,20.99,20.55,20.84,4098129
IP,2015-02-10,54.34,55.6,54.203,55.55,2972399
IQV,2015-02-10,59.61,60.23,58.8,60.11,712142
IRM,2015-02-10,39.64,39.83,39.34,39.75,1132057
IR,2015-02-10,66.78,67.07,66.315,66.99,1658242
ISRG,2015-02-10,167.5765,168.3265,165.1698,166.6232,932382
ITW,2015-02-10,97.21,97.25,96.4,97.05,1078460
IT,2015-02-10,78,78.37,77.225,78.08,752665
IVZ,2015-02-10,39.16,39.415,38.702,39.37,2182405
JBHT,2015-02-10,81.5,81.79,80.65,81.105,483699
JCI,2015-02-10,43.9581,44.0785,43.7801,43.9372,4632167
JEC,2015-02-10,41.6,41.69,40.82,41.46,1110670
JNJ,2015-02-10,100.19,100.7,99.425,100.35,12275450
JNPR,2015-02-10,23.3,23.33,22.86,23.12,3023522
JPM,2015-02-10,58.42,58.7082,58.05,58.46,16367266
JWN,2015-02-10,78.99,79.38,78.73,79.26,997121
KEY,2015-02-10,14,14,13.83,13.98,7236713
KIM,2015-02-10,26.56,26.95,26.43,26.88,2937503
KLAC,2015-02-10,62.75,63.88,62.23,63.81,1269656
KMB,2015-02-10,108.83,109.44,108.18,109.22,1349931
KMI,2015-02-10,41.3,41.58,41,41.55,7945548
KMX,2015-02-10,65.05,65.74,64.9,65.67,1621325
KORS,2015-02-10,72.08,72.2499,70.5,71.27,3489596
KO,2015-02-10,42.91,43.03,42.2,42.4,32184188
KR,2015-02-10,35.63,35.865,35.42,35.845,6534834
KSS,2015-02-10,69.72,69.89,69.15,69.58,3178324
KSU,2015-02-10,115.99,116.92,114.64,116.52,552449
K,2015-02-10,66.15,66.53,65.9,66.31,1443002
LB,2015-02-10,93.005,93.51,92.735,93.28,1260545
LEG,2015-02-10,43.95,44.33,43.69,43.95,881348
LEN,2015-02-10,47.8039,48.6274,47.2647,48.4118,3384366
LH,2015-02-10,114.06,115.55,113.87,115.39,810565
LKQ,2015-02-10,27.32,27.37,26.99,27.35,851246
LLL,2015-02-10,128.09,129.07,127.26,128.73,385852
LLY,2015-02-10,70.11,70.56,69.89,70.5,6887963
LMT,2015-02-10,195.1,195.98,193.88,195.67,1280714
LNC,2015-02-10,57.12,57.27,56.54,57,3339317
LNT,2015-02-10,32.36,33.04,32.29,33.04,1594248
LOW,2015-02-10,71.1,71.89,71.04,71.76,4090539
LRCX,2015-02-10,78.36,80.85,77.99,80.58,2413450
LUK,2015-02-10,23.71,23.79,23.316,23.41,1424248
LUV,2015-02-10,43.72,44.19,43.22,43.78,5881467
LYB,2015-02-10,88.49,88.65,87.365,88.21,4870070
L,2015-02-10,41.5,41.56,41.12,41.51,890150
MAA,2015-02-10,73.79,74.01,72.92,73.93,669722
MAC,2015-02-10,87.48,87.89,86.63,87.73,1162771
MAR,2015-02-10,74.38,77.44,74.38,77.23,3532364
MAS,2015-02-10,26.02,26.58,25.77,26.32,5551905
MAT,2015-02-10,28.06,28.11,27.37,27.44,3519917
MA,2015-02-10,85.17,85.18,83.89,84.23,4441832
MCD,2015-02-10,93.33,94.23,92.97,94.02,4697610
MCHP,2015-02-10,48.25,48.91,47.84,48.88,3673982
MCK,2015-02-10,220.08,222.91,218.98,222.45,1234233
MCO,2015-02-10,98.29,99.01,97.2,98.85,924869
MDLZ,2015-02-10,35.53,36.01,35.51,35.81,10507223
MDT,2015-02-10,73.96,75.06,73.74,74.87,5663339
MET,2015-02-10,50.13,50.34,49.54,50.03,9820185
MGM,2015-02-10,19.88,20.77,19.81,20.74,15494961
MHK,2015-02-10,167.98,170,165.66,168.25,840440
MKC,2015-02-10,73.91,74.67,73.69,74.31,291453
MLM,2015-02-10,128.51,138.09,128.37,137.24,3942387
MMC,2015-02-10,55.68,55.83,55.33,55.49,2130065
MMM,2015-02-10,165.4,166.14,164.6,165.82,1885097
MNST,2015-02-10,38.7033,39.6133,38.6866,39.4966,1533204
MON,2015-02-10,122.08,122.12,120.58,121.47,1632244
MOS,2015-02-10,50.715,50.82,50.12,50.78,3162120
MO,2015-02-10,53.5,53.84,53.37,53.77,4500821
MPC,2015-02-10,50.24,51.305,49.385,51.09,9031642
MRK,2015-02-10,59,59.34,58.771,58.85,9539369
MRO,2015-02-10,28.25,28.46,27.34,28.38,7840153
MSFT,2015-02-10,42.74,42.77,42.18,42.6,29670676
MSI,2015-02-10,67.62,68.38,67.22,68.22,2444831
MS,2015-02-10,35.95,36.26,35.8,36.16,12491696
MTB,2015-02-10,121.41,121.44,120.12,121.15,412135
MTD,2015-02-10,305.77,307.05,302.02,302.88,165347
MU,2015-02-10,29.1,31.14,29,31.09,43830964
MYL,2015-02-10,53.33,54.2899,52.7,53.97,2149468
M,2015-02-10,64.16,64.67,63.78,64.52,3105527
NAVI,2015-02-10,21.6,21.71,21.35,21.67,1598800
NBL,2015-02-10,47.01,48,45.77,47.88,3327190
NCLH,2015-02-10,43.33,44.29,43.152,44.12,1221704
NDAQ,2015-02-10,48.71,49.05,48.07,48.55,888421
NEE,2015-02-10,104.8,108.04,104.55,107.83,3396348
NEM,2015-02-10,24.29,24.57,23.96,24.41,6217377
NFLX,2015-02-10,63.4599,65.1576,63.1014,64.8499,15418879
NFX,2015-02-10,30.2,30.33,28.96,30.18,4403049
NI,2015-02-10,43.05,45.1,43.05,44.87,4015061
NKE,2015-02-10,45.87,46.55,45.61,46.375,7694606
NLSN,2015-02-10,43.68,43.99,43.59,43.87,1628584
NOC,2015-02-10,164.79,165.075,163.41,164.89,1265710
NOV,2015-02-10,52.79,52.96,51.68,52.35,8193257
NRG,2015-02-10,26.08,26.66,25.65,26.55,3870639
NSC,2015-02-10,108.35,108.88,107.67,108.6,1644259
NTAP,2015-02-10,39.16,39.46,38.59,39.435,1953038
NTRS,2015-02-10,69.27,70.01,69.1,69.9,1338001
NUE,2015-02-10,47.82,47.92,46.92,47.81,1966517
NVDA,2015-02-10,20.4,20.96,20.31,20.95,5655113
NWL,2015-02-10,37.65,38.15,37.56,38.04,2054345
NWSA,2015-02-10,16.76,16.83,16.29,16.77,4231624
NWS,2015-02-10,16.21,16.35,15.825,16.3,1920935
OKE,2015-02-10,46.44,46.5,45.13,46.13,1662161
OMC,2015-02-10,75.78,75.81,72.26,75.19,4407758
ORCL,2015-02-10,43.79,44.06,43.56,43.99,12714760
ORLY,2015-02-10,204.4,206.48,203.66,206.03,696651
OXY,2015-02-10,81.225,81.51,79.46,81.31,5630777
O,2015-02-10,51.12,51.62,50.8184,51.29,1869341
PAYX,2015-02-10,47.49,48,47.38,47.93,1426123
PBCT,2015-02-10,14.76,14.79,14.6,14.74,2190452
PCAR,2015-02-10,63.09,63.72,62.8,63.16,1937868
PCG,2015-02-10,55.7,56.9,54.805,56.81,4218655
PCLN,2015-02-10,1040.8,1060.8,1039.43,1057.62,658583
PDCO,2015-02-10,49.82,50,49.5401,49.83,1012992
PEG,2015-02-10,40.31,41.06,40.26,40.95,3770322
PEP,2015-02-10,96.73,98.1,96.38,97.99,6797404
PFE,2015-02-10,33.48,34.22,33.41,34.15,59424427
PFG,2015-02-10,49.73,49.79,49.25,49.72,1057790
PGR,2015-02-10,26.5,26.55,26.32,26.46,2997710
PG,2015-02-10,85.33,85.57,84.82,85.39,7059632
PHM,2015-02-10,22.49,22.85,22.3,22.77,7324832
PH,2015-02-10,121.54,121.62,119.95,121.31,1301309
PKG,2015-02-10,77.99,79.08,77.514,78.93,592800
PKI,2015-02-10,45.68,45.92,45.36,45.87,772855
PLD,2015-02-10,44.74,44.98,44.245,44.88,3425830
PM,2015-02-10,80.92,81.21,80.53,81.08,6732159
PNC,2015-02-10,90.27,90.55,89.45,90.2,1485638
PNR,2015-02-10,65.92,66.24,64.305,65.05,1632483
PNW,2015-02-10,66.52,67.67,66.51,67.6,1520777
PPG,2015-02-10,114.59,114.725,112.95,114.12,1005048
PPL,2015-02-10,34.62,35.33,34.62,35.3,4114181
PRGO,2015-02-10,149.11,150.39,148.48,149.96,813327
PRU,2015-02-10,78.26,78.381,77.02,78.08,2898804
PSA,2015-02-10,203.65,204.1,201.705,203.68,657751
PSX,2015-02-10,75.2,75.86,73.84,75.67,3340610
PVH,2015-02-10,103.61,104.56,101.74,102.51,1485875
PWR,2015-02-10,28.95,28.96,28.23,28.6,1123341
PXD,2015-02-10,154.01,154.9,149.78,153.12,3120339
PX,2015-02-10,125.24,125.56,124.49,124.91,1188798
QCOM,2015-02-10,69.09,70.455,68.83,70.26,36081176
QRVO,2015-02-10,63.87,65.12,63.67,65.02,1306622
RCL,2015-02-10,74.12,76.05,74.11,75.82,2384780
REGN,2015-02-10,402.65,407.76,394.01,400.71,1580867
REG,2015-02-10,67,67.16,65.98,66.79,810785
RE,2015-02-10,182.22,182.76,181.1,181.9,271637
RF,2015-02-10,9.41,9.47,9.265,9.35,13432773
RHI,2015-02-10,61.01,61.44,59.93,61.39,985768
RHT,2015-02-10,65.38,65.94,65.16,65.74,834217
RJF,2015-02-10,56.17,56.29,55.73,56.21,289065
RL,2015-02-10,137.04,137.49,134.88,135.11,1805151
RMD,2015-02-10,63.56,64.29,63.18,63.78,933975
ROK,2015-02-10,115.465,115.67,113.56,115,908177
ROP,2015-02-10,163.05,163.47,162.29,163.38,390473
ROST,2015-02-10,47.69,47.85,47.4134,47.67,1399278
RRC,2015-02-10,50.84,52.63,49.16,52.45,3237082
RSG,2015-02-10,40.75,41.03,40.57,40.76,846937
RTN,2015-02-10,107.47,107.71,106.4901,107.6,1138382
SBAC,2015-02-10,117.03,118.49,116.32,118.39,1432293
SBUX,2015-02-10,44.685,45.69,44.665,45.59,12469500
SCG,2015-02-10,60.09,61.39,60.07,61.27,850894
SCHW,2015-02-10,29.09,29.41,28.89,29.19,5199006
SEE,2015-02-10,43.49,45.65,42.86,45.27,8133102
SHW,2015-02-10,275.7,280.38,273.64,280.06,644303
SIG,2015-02-10,118.68,120.28,118.19,120.11,658730
SJM,2015-02-10,113.34,113.55,112.31,113.15,574810
SLB,2015-02-10,85.78,86.1,84.03,85.22,7217563
SLG,2015-02-10,127.16,127.66,126.02,127.41,508769
SNA,2015-02-10,141.9,142.34,140.69,142.2,344406
SNI,2015-02-10,73.38,74.03,72.545,73.87,485836
SNPS,2015-02-10,44.09,44.19,43.64,44.13,633012
SO,2015-02-10,47.72,48.8,47.72,48.68,5821769
SPGI,2015-02-10,97.14,98.06,96.34,97.81,809012
SPG,2015-02-10,195,195.5,192.14,194.75,1894886
SRCL,2015-02-10,130.9,131.88,130.63,131.47,461475
SRE,2015-02-10,108.04,110.67,108.03,110.38,1290014
STI,2015-02-10,41.06,41.1,40.56,40.96,2337992
STT,2015-02-10,76.69,77.37,76.28,77.27,2231322
STX,2015-02-10,60.44,61.16,59.51,60.2,3419197
STZ,2015-02-10,112.38,113.74,112.26,113.4,870140
SWKS,2015-02-10,80.12,81.76,78.86,81.64,3230211
SWK,2015-02-10,95.81,97.065,95.43,96.81,1000047
SYF,2015-02-10,32.62,33.13,32.37,33.11,2354003
SYK,2015-02-10,92.5,93.18,92.14,93.06,662551
SYMC,2015-02-10,24.89,25.33,24.76,25.24,3133799
SYY,2015-02-10,40.23,40.42,39.745,39.8,5000998
TAP,2015-02-10,77.15,78.359,71.85,73.21,7330670
TDG,2015-02-10,208.52,210.13,207.1,207.9,383617
TEL,2015-02-10,69.7,69.79,68.9,69.56,1546825
TGT,2015-02-10,75.6,76.7,75.57,76.65,2810541
TIF,2015-02-10,88.03,89.75,87.8,89.67,1061824
TJX,2015-02-10,68.105,68.4099,67.91,68.29,3055291
TMK,2015-02-10,53.37,53.37,52.64,53.01,654153
TMO,2015-02-10,124.08,125.16,123.63,125.03,1232255
TPR,2015-02-10,39.49,39.62,39.19,39.61,3385829
TRIP,2015-02-10,69.1,70.23,68.4,69.98,3410253
TROW,2015-02-10,82.2,82.55,81.34,82.22,1106969
TRV,2015-02-10,106.14,106.7656,105.99,106.52,2065462
TSCO,2015-02-10,82.39,83.7,82.31,83.25,650562
TSN,2015-02-10,40,40.79,39.85,40.71,3503690
TSS,2015-02-10,36.24,36.545,35.96,36.49,497985
TWX,2015-02-10,80.76,81.41,80.26,80.81,6313730
TXN,2015-02-10,54.75,55.865,54.57,55.82,5654434
TXT,2015-02-10,43.49,43.73,43.16,43.58,1581474
T,2015-02-10,34.86,35.07,34.79,34.85,19874086
UAA,2015-02-10,36.645,36.84,36.36,36.685,4014300
UAL,2015-02-10,65.4,67.71,65.23,67.63,5488344
UDR,2015-02-10,32.16,32.35,31.88,32.31,1620709
UHS,2015-02-10,104.88,106.36,104.12,106.08,639255
ULTA,2015-02-10,135.88,138.11,135.29,137,741115
UNH,2015-02-10,107.26,109.46,107.13,108.97,5437375
UNM,2015-02-10,33.71,33.77,33.31,33.56,1420231
UNP,2015-02-10,119.78,121.1,118.76,120.87,4028859
UPS,2015-02-10,100.84,101.31,100.15,101.08,2750899
URI,2015-02-10,92,92.08,90.12,91.07,1463853
USB,2015-02-10,44.57,44.65,44.25,44.52,5984343
UTX,2015-02-10,119.89,120.22,118.923,119.4,2559971
VAR,2015-02-10,92.56,92.96,91.79,92.53,586580
VFC,2015-02-10,69.34,70.05,69.11,69.64,3708396
VIAB,2015-02-10,68.83,68.97,67.295,68.14,2523168
VLO,2015-02-10,54.42,55.54,54.11,55.52,7759704
VMC,2015-02-10,76.91,78.15,76.82,77.76,1778146
VNO,2015-02-10,112.49,113.5,112,113.01,1163063
VRSK,2015-02-10,66.02,66.92,65.56,66.075,427031
VRSN,2015-02-10,61.1,61.1,60.31,60.88,1400909
VRTX,2015-02-10,108.34,109.78,107.43,108.43,1282335
VTR,2015-02-10,75.83,76.96,75.08,76.67,3681705
VZ,2015-02-10,49.25,49.56,49.01,49.51,15100789
V,2015-02-10,66.6875,66.9675,65.9067,66.1375,9396996
WAT,2015-02-10,118.69,118.96,117.86,118.68,353104
WBA,2015-02-10,76.31,76.73,75.635,76.69,4233352
WDC,2015-02-10,103.18,104.13,101.64,104.08,1302009
WEC,2015-02-10,52.64,53.88,52.55,53.79,1521652
WFC,2015-02-10,54.62,54.71,54.22,54.57,12342504
WHR,2015-02-10,207.97,209.23,205.33,208.08,805594
WMB,2015-02-10,46.21,47.595,45.785,47.35,10771535
WMT,2015-02-10,86.62,87.41,86.42,87.29,5732061
WM,2015-02-10,52.74,52.96,52.52,52.7,1554408
WU,2015-02-10,17.63,18.53,17.3,18.4,16769373
WYNN,2015-02-10,151.23,156.38,150.78,154.65,2354842
WYN,2015-02-10,85.34,88.64,85.15,88.07,3988074
WY,2015-02-10,35.02,35.3799,34.92,35.22,2391224
XEC,2015-02-10,107.85,107.85,103.94,106.72,1660362
XEL,2015-02-10,35.39,36.335,35.33,36.25,5768557
XLNX,2015-02-10,39.81,40.19,39.465,40.16,2013054
XL,2015-02-10,35.6809,35.795,35.42,35.75,1902133
XOM,2015-02-10,91.74,91.74,90.3,91.01,12952873
XRAY,2015-02-10,50.18,51.05,49.99,51,1910979
XRX,2015-02-10,53.88,54.02,53,53.96,1988257
XYL,2015-02-10,35.23,35.44,35.01,35.39,1244568
YUM,2015-02-10,73.51,74.25,73.05,74.08,2340061
ZBH,2015-02-10,116.19,117.405,115.12,117.07,1011114
ZION,2015-02-10,25.85,25.948,25.56,25.67,1935207
ZTS,2015-02-10,43.13,44.01,42.81,43.91,4112336
AAL,2015-02-11,48.79,48.95,47.35,47.59,10060185
AAPL,2015-02-11,122.77,124.92,122.5,124.88,73561797
AAP,2015-02-11,163.5,164.9997,161.54,162.39,1206950
ABBV,2015-02-11,57.36,57.83,56.26,56.69,14681602
ABC,2015-02-11,97.01,99.08,96.93,98.74,3137776
ABT,2015-02-11,44.88,45.2,44.56,44.93,4303211
ACN,2015-02-11,87.52,88.17,87.25,87.96,1829790
ADBE,2015-02-11,72.78,73.14,72.35,73.01,1600855
ADI,2015-02-11,55.53,56,55.24,55.62,909107
ADM,2015-02-11,47.23,47.46,46.37,46.92,3692270
ADP,2015-02-11,86.71,87.23,86.3,86.82,1816225
ADSK,2015-02-11,58.35,58.84,58.14,58.3,1344626
ADS,2015-02-11,279.35,281.424,277.79,279.65,471053
AEE,2015-02-11,43.04,43.152,42.44,42.48,1870274
AEP,2015-02-11,59.07,59.07,58.09,58.28,2820122
AES,2015-02-11,12.05,12.1,11.81,11.93,9966547
AET,2015-02-11,95.49,96.75,95.3801,96.46,1840952
AFL,2015-02-11,61.46,62,61.3,61.83,2284356
AGN,2015-02-11,279.15,282.01,275,277.51,2090547
AIG,2015-02-11,52.32,52.36,51.69,52.25,7480233
AIV,2015-02-11,38.11,38.28,37.75,38.02,1728565
AIZ,2015-02-11,65.94,66.53,65.94,66.3,286414
AJG,2015-02-11,46.04,46.82,46.04,46.82,583855
AKAM,2015-02-11,64.92,65.2,62.9,63.75,4859436
ALB,2015-02-11,51.76,53.75,51.48,53.18,1821559
ALGN,2015-02-11,55.7,56.15,55.26,55.8,630571
ALK,2015-02-11,65.9,66.43,64.39,64.51,1561025
ALLE,2015-02-11,56.94,57.21,56.39,56.72,859994
ALL,2015-02-11,70.14,71.415,69.99,71.18,3840135
ALXN,2015-02-11,176.48,178.33,171.92,173.5,1220231
AMAT,2015-02-11,24.27,24.35,23.99,24.26,14902181
AMD,2015-02-11,3.03,3.1,3,3.07,11741088
AME,2015-02-11,50,50.16,49.69,49.9,1015315
AMGN,2015-02-11,153.3,155.24,152.265,153.11,3998663
AMG,2015-02-11,213.5,214.25,211.75,212.98,475007
AMP,2015-02-11,135.94,136.66,135.19,136.24,858598
AMT,2015-02-11,96.59,96.69,94.77,95.96,2445259
AMZN,2015-02-11,371.23,377.1,371.1,375.14,2786523
ANDV,2015-02-11,87.46,88.34,86.9,87.29,2830187
ANSS,2015-02-11,85.27,85.98,84.89,85.24,174546
ANTM,2015-02-11,138.6,141.72,138.56,141.49,2104377
AON,2015-02-11,98.27,100.245,98.01,100.08,1687138
AOS,2015-02-11,31.085,31.195,30.84,31.12,780318
APA,2015-02-11,64.75,65.01,63.2,64.75,6323450
APC,2015-02-11,82.94,85.73,82.41,85.61,4894162
APD,2015-02-11,149.89,150.54,148.74,150.01,756028
APH,2015-02-11,55.71,55.92,55.25,55.55,790693
ARE,2015-02-11,94.89,95.41,94.25,94.83,433938
ARNC,2015-02-11,47.22,47.22,45.75,46.38,9202913
ATVI,2015-02-11,22.33,22.72,22.2,22.66,10172318
AVB,2015-02-11,170.53,172.2,169.16,170.44,887975
AVGO,2015-02-11,106.79,108.3,106.33,107.94,1716850
AVY,2015-02-11,53.36,53.43,52.68,53.19,603990
AWK,2015-02-11,54.14,54.25,53.23,53.54,764414
AXP,2015-02-11,85.87,86.18,85.32,86.01,4374834
AYI,2015-02-11,160.91,161.75,159.599,160.89,294226
AZO,2015-02-11,615,621.99,614,620.51,188128
A,2015-02-11,39.64,39.81,39.2326,39.33,3337005
BAC,2015-02-11,16.33,16.45,16.21,16.36,99924367
BAX,2015-02-11,70.16,70.57,69.02,69.69,2865843
BA,2015-02-11,147.51,148.38,147.09,147.92,3272669
BBT,2015-02-11,37.52,37.605,37.21,37.41,2489799
BBY,2015-02-11,37.85,38.37,37.75,38.25,4936893
BDX,2015-02-11,142.08,142.646,140.57,141.83,973434
BEN,2015-02-11,53.48,53.59,53.02,53.4,1140808
BF.B,2015-02-11,44.855,45.37,44.84,45.3,897656
BIIB,2015-02-11,394.86,396.86,388.53,390,1766321
BK,2015-02-11,39.04,39.31,38.81,39.13,3853566
BLK,2015-02-11,369.55,372.25,367.29,369.9,461330
BLL,2015-02-11,36.03,36.325,35.83,36.2,3355486
BMY,2015-02-11,59.62,59.96,58.85,59.31,4104286
BRK.B,2015-02-11,149.84,150.27,148.8,149.68,2732200
BSX,2015-02-11,14.69,14.81,14.55,14.58,6227268
BWA,2015-02-11,57.86,58.16,57.52,58.02,1535208
BXP,2015-02-11,142.45,142.86,139.91,140.92,831564
CAG,2015-02-11,36.48,36.68,35.87,36.17,1980923
CAH,2015-02-11,85.31,86.42,85.05,86.09,1930445
CAT,2015-02-11,83.56,83.67,82.24,83.41,5722569
CA,2015-02-11,32.34,32.46,32.08,32.15,2232706
CBG,2015-02-11,34.61,34.81,34.25,34.72,1607799
CBOE,2015-02-11,61.72,62.53,61.435,62.04,649433
CBS,2015-02-11,57.2,57.29,56.57,56.75,5504642
CB,2015-02-11,111.97,112.8,111.67,112.46,780057
CCI,2015-02-11,87.32,87.45,86.26,87.18,2239980
CCL,2015-02-11,43.59,44.24,43.59,44.07,5808327
CDNS,2015-02-11,17.22,17.64,17.1,17.61,3421143
CELG,2015-02-11,119.83,120.73,117.28,118.38,6553520
CERN,2015-02-11,66.71,67.83,66.56,67.71,2723122
CFG,2015-02-11,24.88,25,24.55,24.97,1393061
CF,2015-02-11,59.726,60.159,59.374,59.758,3135495
CHD,2015-02-11,41.555,41.785,41.32,41.625,1109938
CHK,2015-02-11,20.04,20.1,19.61,20.06,11543459
CHRW,2015-02-11,71.24,71.96,71.17,71.25,1825544
CHTR,2015-02-11,175.79,177.16,174.35,175.29,686982
CINF,2015-02-11,51.51,51.94,51.48,51.78,478612
CI,2015-02-11,113.43,115.27,113.43,115.07,1421858
CLX,2015-02-11,108.1,108.49,107.31,107.94,557000
CL,2015-02-11,69.55,69.87,69.0613,69.47,2232027
CMA,2015-02-11,45.26,45.39,44.79,45.25,1413279
CMCSA,2015-02-11,28.685,28.9625,28.53,28.89,22396384
CME,2015-02-11,94.58,95.3195,93.97,94.805,1024318
CMG,2015-02-11,666.36,676.75,664,669.64,528842
CMI,2015-02-11,134.99,135.41,134.24,135.12,1805730
CMS,2015-02-11,36.03,36.03,35.33,35.57,2510950
CNC,2015-02-11,58.32,59.8545,58.255,59.545,1575132
CNP,2015-02-11,22.29,22.35,21.605,21.65,4704748
COF,2015-02-11,77.1,77.575,76.9021,77.32,1923621
COG,2015-02-11,27.74,28.66,27.65,28.09,7236683
COL,2015-02-11,88.18,88.63,87.6,88.03,446423
COO,2015-02-11,162.01,162.61,161.21,161.96,235479
COP,2015-02-11,67.23,68.47,66.8,67.88,8365366
COST,2015-02-11,148.39,148.48,146.55,147.46,2295846
COTY,2015-02-11,21.96,22.05,21.88,21.95,992999
CPB,2015-02-11,48.07,48.11,47.37,47.83,981993
CRM,2015-02-11,58.82,59.1,58.605,58.8,3413685
CSCO,2015-02-11,27.65,27.65,26.9,26.93,46213460
CSX,2015-02-11,35.39,36.24,35.39,35.94,6557543
CTAS,2015-02-11,80.34,81.14,80.05,80.94,516080
CTL,2015-02-11,40.26,40.59,40.03,40.52,5111313
CTSH,2015-02-11,58.5,59.09,58.43,58.89,3619520
CTXS,2015-02-11,63.26,64,63.2,63.73,1447803
CVS,2015-02-11,101.55,103.29,101.55,102.59,6922387
CVX,2015-02-11,108.98,110.18,108.29,109.98,8662041
CXO,2015-02-11,107.45,111.17,104.34,110.98,1991237
C,2015-02-11,49.15,49.88,49.11,49.68,13079476
DAL,2015-02-11,45.72,45.93,44.8,44.98,9619135
DE,2015-02-11,88.53,89.31,88.18,88.82,1728627
DFS,2015-02-11,58.52,58.82,58.22,58.5,4638506
DGX,2015-02-11,70.55,71.55,70.33,71.49,1485704
DG,2015-02-11,67.8,68.09,67.63,67.71,3539201
DHI,2015-02-11,27.09,27.19,26.63,26.84,4758389
DHR,2015-02-11,85.41,85.92,85.15,85.66,2104130
DISCA,2015-02-11,30.91,31,30.19,30.595,2592550
DISCK,2015-02-11,29.88,30.04,29.27,29.55,1480386
DISH,2015-02-11,76.71,76.72,75.95,76.16,1173420
DIS,2015-02-11,102.01,102.02,101.07,101.87,5868228
DLR,2015-02-11,69.06,69.67,68.72,69.53,1084707
DLTR,2015-02-11,75.52,76.94,75.33,76.66,4367667
DOV,2015-02-11,72.11,72.445,71.25,72.08,948617
DPS,2015-02-11,78.92,79.53,78.4,79.49,1656288
DRE,2015-02-11,21.22,21.34,20.95,21.13,2021154
DRI,2015-02-11,61.12,61.3699,60.46,60.81,605746
DTE,2015-02-11,86.23,86.31,84.505,84.7,946623
DUK,2015-02-11,83.09,83.3,81.6,81.85,3368237
DVA,2015-02-11,76.02,76.26,75.31,75.95,635774
DVN,2015-02-11,63,64.64,62.45,64.6,3883738
D,2015-02-11,76.21,76.49,74,74.12,4041042
EA,2015-02-11,54.87,55.28,54.52,54.945,2192961
EBAY,2015-02-11,55.42,55.45,54.65,55.14,6225366
ECL,2015-02-11,108.25,109.805,107.88,109.31,1834730
ED,2015-02-11,66.63,66.7,65.61,65.94,2989374
EFX,2015-02-11,85.54,85.86,85.15,85.47,951097
EIX,2015-02-11,65.55,65.55,64.49,64.67,1981665
EL,2015-02-11,80.09,80.81,79.79,80.36,1770613
EMN,2015-02-11,74.08,74.24,72.91,73.87,1214197
EMR,2015-02-11,57.82,57.96,57.19,57.69,4182703
EOG,2015-02-11,93.84,94.09,92.15,93.2,6332334
EQIX,2015-02-11,221.35,222.49,219.63,221.07,481263
EQR,2015-02-11,77.85,78.41,77.29,77.97,2092617
EQT,2015-02-11,80.51,82.91,79.68,81.79,2072453
ESRX,2015-02-11,82.23,84.875,82.23,84.79,4142360
ESS,2015-02-11,223.37,225.92,222.13,223.8,257748
ES,2015-02-11,54.43,54.43,53.17,53.31,1895600
ETFC,2015-02-11,25.49,25.82,25.3,25.63,2069095
ETN,2015-02-11,70.36,70.74,69.95,70.33,2024695
ETR,2015-02-11,81.8,81.81,80.48,80.96,1725067
EW,2015-02-11,64.875,65.93,64.68,65.795,1835176
EXC,2015-02-11,34.5,34.54,34.11,34.26,7057152
EXPD,2015-02-11,44.92,45.27,44.9,45.08,926642
EXPE,2015-02-11,78.29,78.69,77.92,78.22,1964253
EXR,2015-02-11,65.31,65.61,64.665,64.89,443958
FAST,2015-02-11,42.41,42.62,42.09,42.195,2636307
FBHS,2015-02-11,44.29,44.51,43.81,44.47,1769443
FB,2015-02-11,75.09,76.75,75.03,76.51,20877427
FCX,2015-02-11,18.66,18.75,18.07,18.6,18740175
FDX,2015-02-11,173.39,174.99,172.95,173.92,1386041
FE,2015-02-11,38.33,38.37,37.47,37.55,2872084
FFIV,2015-02-11,113.12,114.56,112.44,113.77,1100790
FISV,2015-02-11,77.6,77.91,77.26,77.69,1270812
FIS,2015-02-11,64.74,65.36,64.69,65.15,969012
FITB,2015-02-11,18.82,18.86,18.69,18.78,8543270
FLIR,2015-02-11,33.17,33.42,32.67,32.74,714469
FLR,2015-02-11,55.3,55.86,54.67,55.49,1758189
FLS,2015-02-11,56.93,57.25,56.55,57.1,979597
FL,2015-02-11,53.25,53.78,53.2051,53.38,1473005
FMC,2015-02-11,61.37,62.1125,61.2,61.9,888536
FOXA,2015-02-11,34.42,34.829,34.21,34.815,14119629
FOX,2015-02-11,33.1,33.58,33.01,33.57,7070413
FRT,2015-02-11,143.57,144.28,140.46,142.24,240445
FTI,2015-02-11,38.32,41.18,38.16,40.92,8431961
F,2015-02-11,16.08,16.31,16.01,16.25,34285331
GD,2015-02-11,138.09,138.24,136.32,137.21,1297443
GE,2015-02-11,24.71,24.82,24.6,24.77,24455252
GGP,2015-02-11,29.58,29.76,29.25,29.4,3657491
GILD,2015-02-11,98.63,101.26,98.42,99.98,14529625
GIS,2015-02-11,53.37,53.53,52.77,53.16,2523628
GLW,2015-02-11,24.84,24.87,24.43,24.55,5990254
GM,2015-02-11,37.51,37.86,37.28,37.67,22633984
GOOGL,2015-02-11,539.73,541.95,536,538,1915336
GOOG,2015-02-11,535.3,538.45,533.3775,535.97,1373970
GPC,2015-02-11,96.49,97.038,96,96.42,528748
GPN,2015-02-11,45.225,45.445,45.015,45.325,532938
GPS,2015-02-11,40.84,41.48,40.63,41.24,3986860
GRMN,2015-02-11,53.84,54.85,53.84,54.31,1330458
GS,2015-02-11,184.07,188.19,183.75,187.65,4079642
GT,2015-02-11,25.74,26.35,25.7,26,4545426
GWW,2015-02-11,237.73,238.97,235.56,237.6,888978
HAL,2015-02-11,42.02,42.32,41.6129,42.15,15847529
HAS,2015-02-11,62.01,62.43,61.11,61.2,1657151
HBAN,2015-02-11,10.57,10.59,10.46,10.5,7198124
HBI,2015-02-11,29.2575,29.435,29.02,29.3225,2130088
HCA,2015-02-11,68.81,69.54,68.52,68.97,3843729
HCN,2015-02-11,77.68,78.24,76.3901,77.24,2511442
HCP,2015-02-11,42.88,43.28,42.3,42.59,3866851
HD,2015-02-11,110.6,110.798,109.81,110.31,4553751
HES,2015-02-11,71.65,73.56,71.36,72.8,2983767
HIG,2015-02-11,40.58,40.67,40.24,40.55,1954786
HII,2015-02-11,119.92,122.32,119.92,121.97,256746
HOG,2015-02-11,63.52,63.98,62.6,62.76,1830511
HOLX,2015-02-11,30.08,30.39,30,30.05,1618029
HON,2015-02-11,102.19,102.81,101.87,102.43,1924643
HP,2015-02-11,64.15,65.7999,63.76,65.31,1996364
HRB,2015-02-11,34.97,35.18,34.94,35.03,2033722
HRL,2015-02-11,27.15,27.2,26.705,26.965,1123664
HRS,2015-02-11,75.88,76.76,75.58,76.58,1276276
HSIC,2015-02-11,70.61,71.185,68.5,70.995,1206866
HST,2015-02-11,23.16,23.34,23.01,23.2,5097393
HSY,2015-02-11,106.07,106.45,104.99,106.17,781486
HUM,2015-02-11,151.45,153.77,150.92,153.32,717558
IBM,2015-02-11,157.76,159.09,157.17,158.2,3626658
ICE,2015-02-11,46.176,46.528,46.014,46.368,2690920
IDXX,2015-02-11,76.885,79.08,76.66,78.635,1161654
IFF,2015-02-11,108.09,108.4,106.71,107,1051031
ILMN,2015-02-11,193.48,196.72,193.36,195.67,957023
INCY,2015-02-11,75.48,78.4099,75.02,75.96,1190741
INFO,2015-02-11,26.65,27,26.17,26.96,245098
INTC,2015-02-11,33.67,33.76,33.32,33.55,18364236
INTU,2015-02-11,89.37,89.78,88.55,88.79,1863113
IPG,2015-02-11,20.83,20.87,20.63,20.8,2879668
IP,2015-02-11,55.35,55.74,55.1,55.51,2244003
IQV,2015-02-11,60.21,61.14,59.73,60.68,770847
IRM,2015-02-11,39.78,39.92,39.31,39.86,697231
IR,2015-02-11,66.69,67.06,66.61,66.66,1988416
ISRG,2015-02-11,166.3665,167.9998,165.5198,166.3098,403647
ITW,2015-02-11,97,97.1,96.28,96.72,826507
IT,2015-02-11,78.21,78.79,74.39,78.45,757201
IVZ,2015-02-11,39.38,39.535,39.05,39.37,1827408
JBHT,2015-02-11,81.11,81.83,80.92,81,665660
JCI,2015-02-11,43.9372,44.1989,43.7277,43.9162,3938942
JEC,2015-02-11,41.21,42.08,41.13,41.94,1363038
JNJ,2015-02-11,100.46,100.79,99.95,100.38,8177011
JNPR,2015-02-11,23.14,23.38,23.1,23.29,4044004
JPM,2015-02-11,58.06,58.655,57.84,58.37,13061925
JWN,2015-02-11,79.5,79.76,78.72,79.03,1073132
KEY,2015-02-11,13.94,13.95,13.785,13.92,12513446
KIM,2015-02-11,26.94,27.06,26.53,26.78,4596119
KLAC,2015-02-11,63.95,64.34,63.46,63.96,890885
KMB,2015-02-11,109.64,109.84,108.47,109.3,1366708
KMI,2015-02-11,41.38,41.65,41,41.21,8115394
KMX,2015-02-11,65.42,66.08,64.77,65.97,1380837
KORS,2015-02-11,71.33,71.71,70.67,71.02,2648307
KO,2015-02-11,42.1,42.49,41.7,42.37,20496282
KR,2015-02-11,35.82,35.9,35.64,35.855,6532324
KSS,2015-02-11,69.75,70.25,69.1667,69.47,2978133
KSU,2015-02-11,116.41,117,115.8501,116.36,395267
K,2015-02-11,66.41,66.7799,65.98,66.3,1272733
LB,2015-02-11,93.7,94.44,92.96,93.53,1659037
LEG,2015-02-11,44.02,44.29,43.5,43.82,846533
LEN,2015-02-11,48.6471,49.1765,47.7353,48.2059,3013236
LH,2015-02-11,114.94,116.89,114.94,116.73,968649
LKQ,2015-02-11,27.37,27.498,26.981,27.145,1358453
LLL,2015-02-11,128.52,129.48,127.51,128.37,546761
LLY,2015-02-11,70,70.62,69.6966,69.95,3456378
LMT,2015-02-11,195.17,197.18,195,196.31,1439827
LNC,2015-02-11,57.13,57.99,57.02,57.82,2473132
LNT,2015-02-11,32.91,32.91,32.265,32.33,1184600
LOW,2015-02-11,71.59,71.87,71.12,71.43,3049567
LRCX,2015-02-11,80.58,80.76,80.15,80.6,1968195
LUK,2015-02-11,23.38,23.45,23.1,23.3,1287569
LUV,2015-02-11,44.46,44.51,43.21,43.5,5288931
LYB,2015-02-11,87.56,88.14,86.38,87.18,4364797
L,2015-02-11,41.42,41.6,41.28,41.47,964911
MAA,2015-02-11,74.08,74.31,73.39,73.58,545528
MAC,2015-02-11,87.84,88.02,86.94,87.67,901608
MAR,2015-02-11,77.13,77.65,76.47,77.02,1938631
MAS,2015-02-11,26.25,26.5,26.09,26.12,3032215
MAT,2015-02-11,27.47,27.49,26.65,26.93,4538242
MA,2015-02-11,84.23,84.785,83.94,84.46,4051349
MCD,2015-02-11,94.16,94.33,93.3,94.21,5153937
MCHP,2015-02-11,48.88,49.06,48.52,48.865,2509440
MCK,2015-02-11,221.63,225,221.33,223.73,1031967
MCO,2015-02-11,98.37,98.93,97.08,97.3,1117631
MDLZ,2015-02-11,36.42,37.45,36.25,36.74,18260846
MDT,2015-02-11,74.9,75.18,74.035,74.39,7457746
MET,2015-02-11,50,50.54,49.73,50.41,7514322
MGM,2015-02-11,20.73,20.84,20.42,20.75,8209008
MHK,2015-02-11,168.31,169.99,166.26,168.35,551342
MKC,2015-02-11,74.35,74.67,73.4,73.97,419005
MLM,2015-02-11,137.61,144.66,137.52,140.09,2847994
MMC,2015-02-11,55.41,56.15,55.41,56.09,2220576
MMM,2015-02-11,164.52,164.97,163.47,164.48,1695064
MNST,2015-02-11,39.5,39.8033,39.3683,39.6633,1985208
MON,2015-02-11,121.57,123.03,121.57,122.48,2581803
MOS,2015-02-11,51.03,52.17,50.38,51.19,5208519
MO,2015-02-11,53.94,54.84,53.79,54.76,7890060
MPC,2015-02-11,50.6,50.995,50.095,50.46,5344434
MRK,2015-02-11,58.76,58.96,58.4,58.74,10484371
MRO,2015-02-11,27.9,28.2953,27.43,28.08,6472699
MSFT,2015-02-11,42.65,42.65,42.21,42.38,38262509
MSI,2015-02-11,68.18,68.78,68.18,68.57,1592275
MS,2015-02-11,36.09,36.55,36.06,36.37,7798118
MTB,2015-02-11,120.69,121.03,119.7746,120.53,419735
MTD,2015-02-11,302.95,305.98,301.96,303.42,107964
MU,2015-02-11,31.09,31.58,30.45,31.02,29782243
MYL,2015-02-11,53.97,54.42,53.64,53.755,1566194
M,2015-02-11,64.65,65.16,64.53,64.76,2136799
NAVI,2015-02-11,21.57,22.05,21.43,21.95,1928712
NBL,2015-02-11,46.82,48.4328,46.61,47.94,3110193
NCLH,2015-02-11,44,44.6,43.765,44.25,1354604
NDAQ,2015-02-11,48.53,49.37,48.41,49.18,985661
NEE,2015-02-11,107.18,107.24,104.85,105.06,2130105
NEM,2015-02-11,24.43,24.6,24.09,24.14,5087339
NFLX,2015-02-11,64.8299,66.1414,64.5571,64.9842,13953296
NFX,2015-02-11,29.34,30.18,28.68,29.91,3085979
NI,2015-02-11,44.51,44.51,42.95,43.25,3268763
NKE,2015-02-11,46.245,46.375,45.475,45.655,8540992
NLSN,2015-02-11,43.8,43.89,43.32,43.71,2010287
NOC,2015-02-11,164.41,167,164.26,166.29,1753833
NOV,2015-02-11,51.77,52.44,51.34,51.89,6927406
NRG,2015-02-11,26.3,26.32,25.73,25.79,3923567
NSC,2015-02-11,108.25,109.5,108.09,109.11,1377131
NTAP,2015-02-11,39.22,39.9,39.12,39.79,3255021
NTRS,2015-02-11,69.87,70.92,69.62,70.58,1321581
NUE,2015-02-11,47.6,47.9,47.1,47.71,2294208
NVDA,2015-02-11,21,21,20.67,20.81,8020778
NWL,2015-02-11,38,38.8,37.99,38.68,1635008
NWSA,2015-02-11,16.77,16.87,16.665,16.76,3838347
NWS,2015-02-11,16.25,16.41,16.22,16.3,1645762
OKE,2015-02-11,45.72,45.93,45.1,45.67,1370706
OMC,2015-02-11,74.86,75.89,74.37,75.63,2693044
ORCL,2015-02-11,43.96,44,43.085,43.36,12836944
ORLY,2015-02-11,206.24,208.24,205.76,207.45,484169
OXY,2015-02-11,79.91,80.73,79.06,79.98,4827822
O,2015-02-11,51.45,51.845,50.87,51.35,1668328
PAYX,2015-02-11,47.92,48.24,47.83,48.155,1088321
PBCT,2015-02-11,14.68,14.78,14.605,14.67,1591758
PCAR,2015-02-11,62.78,63.1999,62.22,62.84,2067473
PCG,2015-02-11,56.52,56.81,55.04,55.2,5351800
PCLN,2015-02-11,1064.24,1067.93,1051.05,1060.06,515698
PDCO,2015-02-11,49.88,50.28,49.66,50.23,721928
PEG,2015-02-11,40.7,40.73,39.95,40.09,2707447
PEP,2015-02-11,100.05,100.76,99.2,100.4,9736400
PFE,2015-02-11,34,34.51,34,34.25,39444633
PFG,2015-02-11,49.91,50.42,49.7,50.09,1181968
PGR,2015-02-11,26.45,26.75,26.435,26.67,2686322
PG,2015-02-11,85.95,86.2,85.1449,85.64,7184577
PHM,2015-02-11,22.84,22.99,22.25,22.41,6588545
PH,2015-02-11,121.2,121.38,119,120.37,1399641
PKG,2015-02-11,78.84,79.57,78.64,79.21,644207
PKI,2015-02-11,45.73,46.18,45.66,45.93,607656
PLD,2015-02-11,44.85,45.06,43.96,44.41,2112083
PM,2015-02-11,81.36,82.73,81.16,82.48,5670478
PNC,2015-02-11,89.86,90.0276,89.23,89.79,1515042
PNR,2015-02-11,64.78,65.24,64.29,64.64,871218
PNW,2015-02-11,67.31,67.49,66.64,67.02,1450436
PPG,2015-02-11,113.96,114.6,113.455,114.11,776132
PPL,2015-02-11,35.06,35.14,34.55,34.73,4276519
PRGO,2015-02-11,150.45,150.46,147.21,147.77,1024111
PRU,2015-02-11,77.92,79.69,77.5,79.19,3138092
PSA,2015-02-11,204.18,204.92,201.81,202.83,737581
PSX,2015-02-11,74.93,75.01,73.34,74.19,4125583
PVH,2015-02-11,102.73,104.55,102.01,104.36,1008662
PWR,2015-02-11,28.43,28.67,28.23,28.53,1638045
PXD,2015-02-11,143.69,151.23,143.24,146.97,5715641
PX,2015-02-11,124.91,125.06,123.9,124.35,1226810
QCOM,2015-02-11,70.57,70.9518,70,70.21,13439345
QRVO,2015-02-11,64.93,65.65,63.17,64.75,1096587
RCL,2015-02-11,75.65,77.66,75.65,76.36,3058734
REGN,2015-02-11,399.5,406.9,398.81,398.99,690491
REG,2015-02-11,66.72,67.22,65.98,66.65,727605
RE,2015-02-11,182.41,182.89,181.13,182.01,233930
RF,2015-02-11,9.31,9.4,9.26,9.32,16271736
RHI,2015-02-11,61.26,61.69,60.34,60.49,1131413
RHT,2015-02-11,65.75,67.64,65.6,67.35,1727450
RJF,2015-02-11,56.06,56.75,55.93,56.46,250067
RL,2015-02-11,135.49,136.28,134.34,135.17,1852115
RMD,2015-02-11,63.95,65.59,63.95,65.1,1484711
ROK,2015-02-11,114.78,115.84,113.74,115.33,1169143
ROP,2015-02-11,163.42,164.22,162.815,163.38,317173
ROST,2015-02-11,47.84,48.0849,47.34,47.41,1471254
RRC,2015-02-11,52,52.73,51.03,51.29,3227800
RSG,2015-02-11,40.77,41.02,40.61,40.66,1235052
RTN,2015-02-11,107.47,107.65,106.45,107.15,1035060
SBAC,2015-02-11,118.01,119.43,117.75,119.36,583728
SBUX,2015-02-11,45.58,45.895,45.3525,45.395,6466910
SCG,2015-02-11,60.97,61.08,59.315,59.45,1192650
SCHW,2015-02-11,29.06,29.19,28.87,29.05,4627523
SEE,2015-02-11,45.28,45.79,44.78,45.22,3278918
SHW,2015-02-11,280.01,280.89,277.01,277.95,516452
SIG,2015-02-11,120.08,121.23,119.11,119.46,472865
SJM,2015-02-11,112.44,113.08,110.89,111.26,1051626
SLB,2015-02-11,83.9,85.33,83.5,84.73,6630782
SLG,2015-02-11,127.67,128.115,126,127.46,391542
SNA,2015-02-11,142.21,143.17,141.31,142.77,437407
SNI,2015-02-11,73.95,74.154,73.05,73.66,737355
SNPS,2015-02-11,44.07,44.45,44.02,44.4,375324
SO,2015-02-11,48.42,48.67,47.66,47.95,7656799
SPGI,2015-02-11,97.58,98.54,97.36,98.16,1299109
SPG,2015-02-11,194.17,194.855,191.01,192.42,1281355
SRCL,2015-02-11,131.54,131.92,130.48,131.59,389538
SRE,2015-02-11,109.45,109.48,106.82,107.12,1098617
STI,2015-02-11,40.81,40.98,40.51,40.78,1892435
STT,2015-02-11,77.08,77.37,76.64,76.99,1756020
STX,2015-02-11,60.27,61.12,59.93,60.8,3024752
STZ,2015-02-11,113.45,114.19,112.07,113.53,826344
SWKS,2015-02-11,82.06,82.73,81.2,82.36,2444915
SWK,2015-02-11,96.89,97.06,95.95,96.56,1317948
SYF,2015-02-11,33.25,33.61,33.01,33.55,2110842
SYK,2015-02-11,92.92,93.52,92.35,92.96,838762
SYMC,2015-02-11,25.19,25.78,25.19,25.74,4637028
SYY,2015-02-11,39.81,39.96,38.67,38.92,11706743
TAP,2015-02-11,72.92,73.85,72.65,73,2523674
TDG,2015-02-11,208.08,209.06,206.3,206.87,412135
TEL,2015-02-11,69.43,69.87,69.16,69.69,1338889
TGT,2015-02-11,76.42,76.6995,75.89,76.42,2761394
TIF,2015-02-11,89.69,89.915,87.53,87.69,1197022
TJX,2015-02-11,68.28,68.62,68.09,68.36,2509875
TMK,2015-02-11,53.2,53.63,53.02,53.44,470743
TMO,2015-02-11,125.27,126.19,124.86,125.42,1313650
TPR,2015-02-11,39.67,39.8,39.25,39.56,2696049
TRIP,2015-02-11,69.75,70.1675,66.62,67.27,6311062
TROW,2015-02-11,82.01,82.38,81.75,82.1,1494648
TRV,2015-02-11,106.58,107.92,106.31,107.77,1865653
TSCO,2015-02-11,82.84,83.57,82.19,82.44,629786
TSN,2015-02-11,40.71,40.88,40.05,40.23,2929507
TSS,2015-02-11,36.47,36.64,36.18,36.52,608764
TWX,2015-02-11,81.26,82.12,79.7,81.01,8320217
TXN,2015-02-11,55.64,56.23,55.5,56,4956119
TXT,2015-02-11,43.54,43.75,42.93,43.17,1237899
T,2015-02-11,34.79,34.83,34.25,34.39,31904309
UAA,2015-02-11,36.69,37.19,36.595,36.89,3520666
UAL,2015-02-11,68.34,68.576,66.569,67.12,4394791
UDR,2015-02-11,32.28,32.56,31.98,32.18,1474956
UHS,2015-02-11,105.7,106.68,105.21,106.13,370963
ULTA,2015-02-11,136.69,137.98,135.24,135.9,548347
UNH,2015-02-11,108.73,110.06,108.38,109.85,3798477
UNM,2015-02-11,33.55,34.14,33.47,34.02,2072527
UNP,2015-02-11,121,122.7,120.588,122.14,3384644
UPS,2015-02-11,101.1,101.77,100.52,100.91,2826908
URI,2015-02-11,90.78,90.885,89.18,90.06,1605662
USB,2015-02-11,44.33,44.42,44.02,44.27,4017656
UTX,2015-02-11,118.51,119.06,117.97,118.69,2707605
VAR,2015-02-11,92.47,93.242,92.12,92.32,639908
VFC,2015-02-11,69.52,70.172,69.52,70.07,2898583
VIAB,2015-02-11,67.69,67.84,66.675,67.155,3625611
VLO,2015-02-11,55.42,55.99,54.9,55.36,6647321
VMC,2015-02-11,77.52,79.305,77.49,78,1740882
VNO,2015-02-11,113.59,113.82,111.83,112.68,545192
VRSK,2015-02-11,66.07,66.57,65.55,66.46,343585
VRSN,2015-02-11,60.98,61.13,60.63,60.98,834286
VRTX,2015-02-11,108.68,110.22,107.23,108.62,990870
VTR,2015-02-11,76.9,77.565,76,76.49,2590931
VZ,2015-02-11,49.39,49.88,49.16,49.81,19402867
V,2015-02-11,66.245,66.575,66.0625,66.4975,8795424
WAT,2015-02-11,118.4,119.48,117.93,118.75,435728
WBA,2015-02-11,76.8,79.94,76.71,79.53,7647935
WDC,2015-02-11,104,106.21,103.73,106.09,1872593
WEC,2015-02-11,52.9,52.9,51.5,51.76,3594652
WFC,2015-02-11,54.06,54.26,53.66,53.9,18296843
WHR,2015-02-11,208.3,209.74,206.51,207.78,598266
WMB,2015-02-11,46.9,47.61,46.46,47.14,10203277
WMT,2015-02-11,86.63,87.12,85.92,86.34,5853068
WM,2015-02-11,52.77,52.98,52.42,52.56,1605477
WU,2015-02-11,18.05,18.68,17.25,18.3,20201502
WYNN,2015-02-11,153.31,153.512,150.5,151.24,1126583
WYN,2015-02-11,89,89.32,87.56,88.99,1901033
WY,2015-02-11,35.22,35.4,34.99,35.1,2089582
XEC,2015-02-11,104.18,108.2,102.86,106.75,1432671
XEL,2015-02-11,36.04,36.07,35.41,35.55,3636919
XLNX,2015-02-11,40.01,40.15,39.74,39.93,2229719
XL,2015-02-11,35.47,35.86,35.44,35.72,1748697
XOM,2015-02-11,90.02,90.83,89.79,90.6,12240595
XRAY,2015-02-11,51.1,51.58,50.84,51.56,1372236
XRX,2015-02-11,54.08,54.32,53.56,53.88,1320739
XYL,2015-02-11,35.27,35.39,35.02,35.25,729530
YUM,2015-02-11,74.23,74.41,73.5,73.99,2262756
ZBH,2015-02-11,117.07,117.88,116.6,116.9,1161511
ZION,2015-02-11,25.55,25.778,25.31,25.51,2083072
ZTS,2015-02-11,44.88,46.12,44.88,45.77,7071088
AAL,2015-02-12,46.75,48.5,46.4,47.88,9542801
AAPL,2015-02-12,126.06,127.48,125.57,126.46,74474466
AAP,2015-02-12,155,157.075,150.95,151.42,4046068
ABBV,2015-02-12,57.4,57.58,56.16,57.05,11940929
ABC,2015-02-12,98.83,99.85,98.23,99.83,2224613
ABT,2015-02-12,45.04,45.25,44.8,45.22,4683672
ACN,2015-02-12,88.06,89.22,87.98,89.09,1931324
ADBE,2015-02-12,73.6,74.755,73.31,74.59,2243474
ADI,2015-02-12,56.36,56.73,55.9549,56.715,1687354
ADM,2015-02-12,46.8,47.62,46.75,47.44,4750089
ADP,2015-02-12,87.2,87.79,86.98,87.745,1872978
ADSK,2015-02-12,58.69,59.1,58.4301,59.07,855517
ADS,2015-02-12,280.39,285.01,280.09,284.91,374840
AEE,2015-02-12,42.48,42.78,42.08,42.66,2096767
AEP,2015-02-12,58.28,58.52,57.75,57.98,3705159
AES,2015-02-12,12,12.04,11.83,11.86,4403059
AET,2015-02-12,97.16,97.16,95.99,97.08,1513793
AFL,2015-02-12,61.48,62.06,61.37,61.8,2545419
AGN,2015-02-12,280.18,281.75,276.75,281.66,1526902
AIG,2015-02-12,52.31,52.69,52.08,52.45,9322410
AIV,2015-02-12,38.08,39.07,38.03,39.05,1386593
AIZ,2015-02-12,66.49,66.97,65.89,66.42,749325
AJG,2015-02-12,46.99,47.26,46.79,47.23,863733
AKAM,2015-02-12,64.25,67.7,63.8,67.59,4207819
ALB,2015-02-12,52.94,54.12,52.75,53.96,1660132
ALGN,2015-02-12,56.36,57.36,55.82,57.24,814241
ALK,2015-02-12,63.57,63.59,61.72,62.75,2823166
ALLE,2015-02-12,57.14,57.89,56.85,57.76,724308
ALL,2015-02-12,71.24,71.69,71.16,71.57,2063370
ALXN,2015-02-12,175.35,176.36,172.55,176.27,1173914
AMAT,2015-02-12,23.65,24.31,23.58,24.14,19818346
AMD,2015-02-12,3.08,3.15,3.05,3.12,12974994
AME,2015-02-12,50.14,50.74,50,50.61,974022
AMGN,2015-02-12,154.83,154.83,151.12,153.18,2935775
AMG,2015-02-12,214.17,214.84,213.47,214.56,349979
AMP,2015-02-12,136.24,137.69,136.16,137.57,755897
AMT,2015-02-12,96.28,96.75,95.73,95.97,2101139
AMZN,2015-02-12,375.1,378.51,373.15,377.17,2791050
ANDV,2015-02-12,83.73,83.96,79.77,81.42,9003361
ANSS,2015-02-12,85.34,86.3,85.25,85.9,263271
ANTM,2015-02-12,142.56,142.56,140.78,142,1515774
AON,2015-02-12,100.02,100.99,99.89,100.74,1627307
AOS,2015-02-12,31.2,31.515,31.135,31.33,995416
APA,2015-02-12,65.98,67.57,63.82,64.58,7348168
APC,2015-02-12,87.01,87.69,85.96,87.31,7110695
APD,2015-02-12,150.98,152.57,150.115,152.22,1440213
APH,2015-02-12,55.68,56,55.58,56,559208
ARE,2015-02-12,94.86,96.37,94.4905,96.19,269889
ARNC,2015-02-12,47.13,47.37,46.62,46.95,6445190
ATVI,2015-02-12,22.71,23.15,22.71,22.94,8652916
AVB,2015-02-12,170.94,173.43,169.98,173.39,854660
AVGO,2015-02-12,108.8,110.04,108.46,109.7,2107194
AVY,2015-02-12,53.68,53.82,53.52,53.65,548691
AWK,2015-02-12,53.7,53.89,53.19,53.61,739669
AXP,2015-02-12,80.03,81.53,80,80.48,32653122
AYI,2015-02-12,162.14,162.7,161.33,162.62,203952
AZO,2015-02-12,619.89,621.75,615.52,617.51,160569
A,2015-02-12,39.58,40.06,39.53,40.02,1317705
BAC,2015-02-12,16.41,16.73,16.37,16.67,116394126
BAX,2015-02-12,69.82,70.13,69.57,70.08,2097099
BA,2015-02-12,148.26,148.57,147.68,148.09,2998941
BBT,2015-02-12,37.62,38.34,37.49,38.32,5304326
BBY,2015-02-12,38.25,39.225,38.1638,39.19,6419902
BDX,2015-02-12,144.27,144.71,142.18,142.99,1344512
BEN,2015-02-12,53.67,53.83,53.38,53.68,1153474
BF.B,2015-02-12,45.215,45.7,45.155,45.5,657514
BIIB,2015-02-12,394.69,395,386.14,392.11,1755141
BK,2015-02-12,39.23,39.555,39.2,39.41,7692370
BLK,2015-02-12,370,375.46,370,374.88,445494
BLL,2015-02-12,36.295,37.065,36.23,37.02,3537508
BMY,2015-02-12,59.65,59.76,59.23,59.48,4557720
BRK.B,2015-02-12,150,150.41,149.36,149.79,3608600
BSX,2015-02-12,14.65,14.81,14.57,14.74,6392228
BWA,2015-02-12,59.26,61.44,58.87,61.38,2739442
BXP,2015-02-12,141.35,142.71,140.09,142.66,865610
CAG,2015-02-12,36.01,36.42,35.96,36.42,1741570
CAH,2015-02-12,86.64,86.68,85.24,86.04,1533799
CAT,2015-02-12,84.08,84.25,83.31,83.53,4622996
CA,2015-02-12,31,32.42,31,32.405,1957558
CBG,2015-02-12,34.72,35.13,34.6,35.13,1018236
CBOE,2015-02-12,62.11,62.58,61.88,62.17,526003
CBS,2015-02-12,56.91,57.8,56.45,57.77,6909193
CB,2015-02-12,112.53,113.06,112.31,112.96,812446
CCI,2015-02-12,87.3,87.735,86.82,87.59,1873103
CCL,2015-02-12,44.43,44.73,44.3,44.37,3631696
CDNS,2015-02-12,17.68,17.96,17.45,17.92,2739733
CELG,2015-02-12,119.2,119.22,114.7549,115.72,9808819
CERN,2015-02-12,68.28,69.88,67.85,69.83,2102509
CFG,2015-02-12,24.8,25.37,24.75,25.33,985050
CF,2015-02-12,59.9,60.796,59.504,60.52,2420340
CHD,2015-02-12,41.775,41.855,41.575,41.68,1227112
CHK,2015-02-12,20.44,20.7,20.38,20.5,7554363
CHRW,2015-02-12,71.55,72.13,71.325,71.83,1415970
CHTR,2015-02-12,175.82,177.73,175.13,177.03,755605
CINF,2015-02-12,51.9,52.27,51.87,52.19,386675
CI,2015-02-12,115.89,115.9999,114.21,114.98,1080178
CLX,2015-02-12,107.76,108.3497,107.59,108.26,736678
CL,2015-02-12,69.32,69.855,69.32,69.85,2829925
CMA,2015-02-12,45.53,46.6,45.45,46.52,1760202
CMCSA,2015-02-12,28.935,29.205,28.855,29.19,23389552
CME,2015-02-12,94.89,95.796,94.595,95.31,1437056
CMG,2015-02-12,671.08,672.24,665.26,670.29,288687
CMI,2015-02-12,135.48,136.78,135.355,136.63,1753527
CMS,2015-02-12,35.58,35.73,35.27,35.53,1806564
CNC,2015-02-12,59.92,59.92,58.39,59.095,1330448
CNP,2015-02-12,21.77,22.12,21.6689,22.11,4691897
COF,2015-02-12,78.03,79.64,77.89,79.29,3961519
COG,2015-02-12,28.56,28.7,27.79,27.92,6487914
COL,2015-02-12,88.25,88.89,87.85,88.57,754800
COO,2015-02-12,162.53,163.82,161.47,163.02,173848
COP,2015-02-12,68.24,68.85,67.62,68.04,8642784
COST,2015-02-12,148.01,148.39,146.86,147.76,1712183
COTY,2015-02-12,21.92,22.34,21.92,22.03,877740
CPB,2015-02-12,47.6,47.875,47.56,47.72,1108920
CRM,2015-02-12,59.29,61.34,59.22,61.26,5284819
CSCO,2015-02-12,28.99,29.58,28.84,29.46,117439078
CSX,2015-02-12,36.04,36.61,36.02,36.57,5193484
CTAS,2015-02-12,81.17,82.22,80.8,82.21,528991
CTL,2015-02-12,39.56,39.79,38.465,39.29,12709861
CTSH,2015-02-12,59.06,60.3,59.02,60.28,3859715
CTXS,2015-02-12,63.83,64.13,63.5,63.71,1370071
CVS,2015-02-12,103.02,103.15,101.56,103,5279707
CVX,2015-02-12,110.28,111.05,109.82,110.86,6618029
CXO,2015-02-12,113.41,117.34,113.41,115.6,1605765
C,2015-02-12,49.94,51.09,49.77,50.89,28926844
DAL,2015-02-12,44.35,44.9,43.73,44.81,15764754
DE,2015-02-12,89.42,89.45,88.235,89.37,2297330
DFS,2015-02-12,58.6,59.47,58.18,59.43,4871248
DGX,2015-02-12,71.65,71.83,71.03,71.65,1381049
DG,2015-02-12,67.87,67.97,67.44,67.59,9888719
DHI,2015-02-12,26.94,27.36,26.77,27.34,3431517
DHR,2015-02-12,85.91,86.635,85.79,86.6,2043420
DISCA,2015-02-12,30.67,30.95,30.065,30.345,3758842
DISCK,2015-02-12,29.74,29.99,29.21,29.52,1827007
DISH,2015-02-12,76.66,77.48,75.94,77.36,1509010
DIS,2015-02-12,102.16,103.85,101.7,103.58,6816814
DLR,2015-02-12,69.7,70.9,69.59,70.72,1677320
DLTR,2015-02-12,76.79,77.16,75.53,75.85,4294272
DOV,2015-02-12,72.57,73.37,72.23,73.28,1113824
DPS,2015-02-12,80.5,81.45,77.77,78.3,2782828
DRE,2015-02-12,21.05,21.61,20.97,21.59,2251958
DRI,2015-02-12,60.56,61.45,59.93,61.41,1077290
DTE,2015-02-12,84.7,84.88,83.78,83.99,1529899
DUK,2015-02-12,81.69,82.05,80.89,81.06,4835932
DVA,2015-02-12,76.15,76.53,75.78,76.39,1156828
DVN,2015-02-12,65.59,66.28,65.1,65.78,4933463
D,2015-02-12,74.27,74.6,73.3654,73.72,5422054
EA,2015-02-12,55.29,56.64,55.22,56.195,3783165
EBAY,2015-02-12,55.64,55.65,54.69,54.735,8954466
ECL,2015-02-12,110.05,111.16,109.62,110.77,1585047
ED,2015-02-12,66.01,66.16,65.36,65.61,3100053
EFX,2015-02-12,87.33,92.88,87.21,92.74,1270615
EIX,2015-02-12,64.58,64.93,64.06,64.8,2156353
EL,2015-02-12,80.2,81.271,80.2,80.91,1666889
EMN,2015-02-12,74.35,75.425,74.35,75.11,1040778
EMR,2015-02-12,57.68,58.67,57.68,58.6,4897029
EOG,2015-02-12,94.96,95.24,93.47,94.8,3944487
EQIX,2015-02-12,223.69,228.95,222.7,227.735,539579
EQR,2015-02-12,78.08,80.08,77.97,79.86,1950674
EQT,2015-02-12,82.63,82.76,80.21,80.75,1324837
ESRX,2015-02-12,85,85.1,83.99,84.5,3445086
ESS,2015-02-12,224.2,228.02,223.38,227.99,296162
ES,2015-02-12,53.4,53.97,52.15,52.3,3488000
ETFC,2015-02-12,25.63,25.955,25.5,25.91,1734809
ETN,2015-02-12,70.79,71.85,70.35,71.65,2697345
ETR,2015-02-12,81.08,81.28,80.26,80.65,1509757
EW,2015-02-12,66.19,66.435,65.2801,66.17,1438948
EXC,2015-02-12,34.32,34.62,33.9,34.44,10372823
EXPD,2015-02-12,45.43,45.43,44.92,45.32,707754
EXPE,2015-02-12,87.8,92.52,86.35,89.565,15944581
EXR,2015-02-12,65.07,65.85,64.96,65.65,984630
FAST,2015-02-12,42.18,42.34,40.98,42.235,5592895
FBHS,2015-02-12,44.45,45.6,44.3801,45.56,2417663
FB,2015-02-12,76.86,76.87,75.89,76.23,17234976
FCX,2015-02-12,19.01,19.57,18.93,19.47,17414758
FDX,2015-02-12,174.71,176.81,174.19,176.3,2116184
FE,2015-02-12,37.59,37.68,37.06,37.17,3324915
FFIV,2015-02-12,114.71,115.78,114.04,115.27,1051189
FISV,2015-02-12,78.01,78.47,77.82,78.45,936625
FIS,2015-02-12,65.36,66.19,65.36,66.19,762647
FITB,2015-02-12,18.91,19.22,18.78,19.19,9822995
FLIR,2015-02-12,32.81,33.27,32.75,33.24,707522
FLR,2015-02-12,56.04,56.595,55.83,56.36,1260601
FLS,2015-02-12,57.46,58.35,57.29,58.31,908925
FL,2015-02-12,53.79,54.2,53.24,54.09,1990093
FMC,2015-02-12,62.07,63.45,62.07,63.24,1214960
FOXA,2015-02-12,34.94,34.99,34.2,34.41,19079602
FOX,2015-02-12,33.66,33.76,33.16,33.315,2616919
FRT,2015-02-12,142.76,144.57,141.75,144.54,301988
FTI,2015-02-12,41.02,41.4,39.41,39.79,6047909
F,2015-02-12,16.34,16.45,16.3,16.36,23738806
GD,2015-02-12,137.27,138.55,137.06,138.15,860934
GE,2015-02-12,24.81,24.99,24.71,24.89,26522270
GGP,2015-02-12,29.42,29.59,29.23,29.53,6217994
GILD,2015-02-12,100.62,101.7,99.6,100.8,10659883
GIS,2015-02-12,52.55,52.96,52.41,52.93,3115638
GLW,2015-02-12,24.63,25.05,24.61,24.86,7373194
GM,2015-02-12,37.85,38.18,37.73,38.02,15537409
GOOGL,2015-02-12,539.66,548.34,537,546.01,2429520
GOOG,2015-02-12,537.25,544.82,534.673,542.93,1615824
GPC,2015-02-12,96.29,96.955,95.92,96.79,656658
GPN,2015-02-12,45.57,46.215,45.3351,46.09,729200
GPS,2015-02-12,41.52,41.765,41.05,41.57,4383193
GRMN,2015-02-12,54.67,56.26,54.43,55.91,1836963
GS,2015-02-12,188.25,190,187.4,189.78,3086685
GT,2015-02-12,26.12,26.33,26.03,26.21,2704652
GWW,2015-02-12,236.76,237.59,230.505,234.31,1278405
HAL,2015-02-12,42.65,43.35,42.5,42.77,12946634
HAS,2015-02-12,61.48,62.33,61.39,62.16,940872
HBAN,2015-02-12,10.57,10.71,10.49,10.71,8227895
HBI,2015-02-12,29.4475,29.665,29.1825,29.4625,1860680
HCA,2015-02-12,68.91,69.46,68.65,69.02,2808614
HCN,2015-02-12,77.34,77.8,76.848,77.45,1613897
HCP,2015-02-12,42.66,42.95,42.42,42.67,3221544
HD,2015-02-12,110.81,112.2,110.21,112.16,4592234
HES,2015-02-12,73.76,74.87,73.42,74.71,3718624
HIG,2015-02-12,40.67,41.11,40.61,41.08,1994980
HII,2015-02-12,122.85,124.58,121.83,124.1,284916
HOG,2015-02-12,62.92,63.11,62.38,63.08,1720625
HOLX,2015-02-12,30.21,30.28,30.02,30.25,1569161
HON,2015-02-12,102.66,103.71,102.652,103.5,1942140
HP,2015-02-12,66.47,67.75,65.73,65.96,1830426
HRB,2015-02-12,35.31,35.445,35.18,35.2,1540623
HRL,2015-02-12,26.97,27.09,26.765,27.085,1709412
HRS,2015-02-12,76.7,77.99,76.7,77.31,1075509
HSIC,2015-02-12,71.575,71.615,70.755,71.23,998158
HST,2015-02-12,23.35,23.7,23.19,23.7,5302843
HSY,2015-02-12,105.96,106.67,105.38,106.66,1044416
HUM,2015-02-12,154,154.76,152.82,153.73,655779
IBM,2015-02-12,158.72,159.5,158.09,158.52,3333063
ICE,2015-02-12,46.354,46.976,46.236,46.886,2520215
IDXX,2015-02-12,78.745,79.16,77.685,78.68,699154
IFF,2015-02-12,109.33,116.48,109.33,114.77,1342227
ILMN,2015-02-12,196.52,197.22,193.61,196.73,630372
INCY,2015-02-12,76.62,78.67,73.51,75.66,1316303
INFO,2015-02-12,26.42,27.39,26.42,26.81,1588387
INTC,2015-02-12,33.98,34.13,33.76,34.125,20056660
INTU,2015-02-12,89.18,89.69,88.675,89.39,1969325
IPG,2015-02-12,20.83,21.25,20.81,21.16,2774800
IP,2015-02-12,56,57.5,56,57.19,3720079
IQV,2015-02-12,63.35,64,62.76,63.25,1192736
IRM,2015-02-12,40.04,40.52,39.8101,40.47,835885
IR,2015-02-12,67.15,67.83,66.72,67.63,3518768
ISRG,2015-02-12,166.7165,169.4265,165.2932,169.2365,710664
ITW,2015-02-12,97.09,97.81,96.9,97.78,1513715
IT,2015-02-12,78.94,80.09,78.68,79.89,675443
IVZ,2015-02-12,39.78,39.79,39.4099,39.58,2405480
JBHT,2015-02-12,81.15,82.15,81.13,81.79,681579
JCI,2015-02-12,43.979,45.068,43.979,44.9424,4637187
JEC,2015-02-12,42.18,42.579,42.13,42.56,1416890
JNJ,2015-02-12,100.5,100.54,97.15,98.44,25835156
JNPR,2015-02-12,23.43,23.94,23.41,23.65,4493380
JPM,2015-02-12,58.93,59.71,58.55,59.57,23211327
JWN,2015-02-12,79.24,79.46,78.58,79.37,908212
KEY,2015-02-12,14.02,14.225,13.95,14.19,9700296
KIM,2015-02-12,26.8,27.095,26.63,27.08,2198054
KLAC,2015-02-12,63.6,63.94,63.04,63.87,869881
KMB,2015-02-12,109.27,110.45,109.08,110.18,1369122
KMI,2015-02-12,41.56,41.82,41.335,41.76,8276879
KMX,2015-02-12,66.04,66.67,65.506,66.58,1066382
KORS,2015-02-12,71.52,72.09,70.81,71.55,2686805
KO,2015-02-12,42.4,42.66,42.07,42.17,13818248
KR,2015-02-12,35.99,36.235,35.865,36.225,5597426
KSS,2015-02-12,70.16,70.2,68.76,68.83,3538083
KSU,2015-02-12,117.06,118.13,116.73,117.99,670071
K,2015-02-12,62.87,64.3,62.49,63.3,5481667
LB,2015-02-12,93.56,94.84,93.32,94.81,1265583
LEG,2015-02-12,43.95,44.83,43.89,44.73,1002923
LEN,2015-02-12,48.3823,49.3627,47.9902,49.2745,3048892
LH,2015-02-12,116.71,117.1,115.68,116.84,867510
LKQ,2015-02-12,27.19,27.325,27.02,27.12,1204594
LLL,2015-02-12,129.1,129.61,128.23,129.26,435450
LLY,2015-02-12,70.19,70.55,69.83,70.53,3383464
LMT,2015-02-12,196.71,198.23,196.39,197.48,1217908
LNC,2015-02-12,57.95,58.4,57.62,58.06,2377062
LNT,2015-02-12,32.375,32.49,32.11,32.23,1033476
LOW,2015-02-12,71.58,72.24,71.44,72.19,3437045
LRCX,2015-02-12,80.75,81.11,80.26,81.11,1568357
LUK,2015-02-12,23.38,23.615,23.32,23.51,1843684
LUV,2015-02-12,43.06,43.516,42.19,43.5,7304447
LYB,2015-02-12,88.25,90.82,88.16,89.8,5468702
L,2015-02-12,41.57,41.97,41.51,41.92,814367
MAA,2015-02-12,73.79,74.58,73.26,74.41,667269
MAC,2015-02-12,87.64,87.75,86.8,87.21,1053482
MAR,2015-02-12,77.57,79.23,77.13,79.02,2179281
MAS,2015-02-12,26.19,26.49,26.19,26.43,3531027
MAT,2015-02-12,27.01,27.49,26.81,27.44,3289761
MA,2015-02-12,85.43,87.98,85.31,87.52,7053465
MCD,2015-02-12,94.05,95.6,93.77,95.09,7910116
MCHP,2015-02-12,49.5,50.03,48.915,49.98,4468996
MCK,2015-02-12,225,225,222.9465,224.77,680624
MCO,2015-02-12,97.78,98.55,97.76,98.21,1328128
MDLZ,2015-02-12,36.98,37.23,36.49,36.98,11406849
MDT,2015-02-12,74.81,75.04,74.3,74.93,5542758
MET,2015-02-12,50.64,51.07,49.668,50.33,6869501
MGM,2015-02-12,20.79,21.4,20.71,21.24,12466359
MHK,2015-02-12,168.7,172.17,168.7,171.92,563726
MKC,2015-02-12,73.72,74.34,73.6,74.31,460533
MLM,2015-02-12,140.13,142.7,138.48,142.08,1957377
MMC,2015-02-12,56.17,56.56,56.15,56.53,1881303
MMM,2015-02-12,164.93,165.95,164.85,165.91,1615661
MNST,2015-02-12,39.6266,39.9133,39.34,39.8366,1775739
MON,2015-02-12,123.13,123.2,122,122.77,2749833
MOS,2015-02-12,52.34,52.37,51.72,52.04,4286186
MO,2015-02-12,54.81,55.54,54.58,55.54,7248961
MPC,2015-02-12,50.935,50.97,50.1,50.7,6356200
MRK,2015-02-12,59,59.11,58.59,58.88,7207699
MRO,2015-02-12,28.59,29.07,28.41,28.78,6066446
MSFT,2015-02-12,42.66,43.09,42.51,43.09,33268831
MSI,2015-02-12,68.87,70.02,68.87,70,2193812
MS,2015-02-12,36.51,36.95,36.49,36.9,8167077
MTB,2015-02-12,120.95,123.41,120.83,123.38,793499
MTD,2015-02-12,305.83,308.575,305.83,307.13,151258
MU,2015-02-12,31.06,32.05,30.94,31.94,23793236
MYL,2015-02-12,54.17,54.54,53.85,54.51,1417646
M,2015-02-12,64.86,64.91,64.13,64.66,2284743
NAVI,2015-02-12,21.95,22.285,21.81,22.21,2427991
NBL,2015-02-12,48.95,49.47,48.33,48.85,2392737
NCLH,2015-02-12,44.3,44.69,44.16,44.375,748435
NDAQ,2015-02-12,49.29,50,49.22,49.75,819228
NEE,2015-02-12,105.05,105.37,103.84,105.34,2359813
NEM,2015-02-12,24.41,24.7,24.11,24.51,4488646
NFLX,2015-02-12,65.0585,65.6071,64.4514,65.2471,8471939
NFX,2015-02-12,30.62,31.11,30.28,30.89,2584002
NI,2015-02-12,43.39,43.565,42.83,43.37,2750639
NKE,2015-02-12,45.73,46.33,45.4,46,11855786
NLSN,2015-02-12,43.21,44.25,43.16,43.57,3931730
NOC,2015-02-12,167.33,168.006,166.46,167.29,1245230
NOV,2015-02-12,52.78,53.63,52.23,52.56,6955962
NRG,2015-02-12,25.86,25.91,25.32,25.46,2969262
NSC,2015-02-12,109.37,110.16,109.2901,110.08,1242454
NTAP,2015-02-12,36.23,37.28,35.88,36.895,14347329
NTRS,2015-02-12,70.6,71.01,70.14,70.59,1490317
NUE,2015-02-12,48.28,48.57,47.96,48.35,2191267
NVDA,2015-02-12,22,22.5,21.87,22.3,16922588
NWL,2015-02-12,38.96,39.3,38.77,39.25,1997452
NWSA,2015-02-12,16.48,16.99,16.48,16.84,2443284
NWS,2015-02-12,16.4,16.49,16.27,16.36,437944
OKE,2015-02-12,46.27,48.02,46.01,47.28,2981630
OMC,2015-02-12,76.02,76.91,75.76,76.47,1506575
ORCL,2015-02-12,43.48,44.06,43.41,43.89,12519731
ORLY,2015-02-12,207.57,208.05,206,206.57,615348
OXY,2015-02-12,80.93,82.23,80.56,82.04,6010482
O,2015-02-12,51.35,52,50.84,51.69,1827107
PAYX,2015-02-12,48.2,48.43,48.09,48.405,1306838
PBCT,2015-02-12,14.73,14.99,14.67,14.95,3690047
PCAR,2015-02-12,63.1,63.29,62.615,63.24,1233999
PCG,2015-02-12,55.45,55.54,54.87,55.2,3883619
PCLN,2015-02-12,1077.21,1102.26,1075.72,1091.95,1199511
PDCO,2015-02-12,50.48,50.88,50.06,50.805,599975
PEG,2015-02-12,40.25,40.25,39.69,39.78,3305055
PEP,2015-02-12,100.05,100.5,99.38,100.27,9062289
PFE,2015-02-12,34.28,34.97,34.23,34.87,43656765
PFG,2015-02-12,50.19,51.12,50.19,51.1,1160233
PGR,2015-02-12,26.71,27.07,26.69,27.05,3554857
PG,2015-02-12,86.06,86.146,85.41,86.03,6074566
PHM,2015-02-12,22.48,22.91,22.37,22.87,3248317
PH,2015-02-12,121.2,122.185,120.73,121.83,1070617
PKG,2015-02-12,80.18,81.56,79.31,81.03,1644888
PKI,2015-02-12,46.04,46.44,45.88,46.4,308126
PLD,2015-02-12,44.57,44.78,44.12,44.77,1694898
PM,2015-02-12,82.71,83.72,82.58,83.69,5324550
PNC,2015-02-12,90.3,91.56,89.88,91.56,2227811
PNR,2015-02-12,65.14,65.82,64.96,65.78,987989
PNW,2015-02-12,67.05,67.49,66.55,66.94,759213
PPG,2015-02-12,115.13,116.795,114.5575,116.515,1626256
PPL,2015-02-12,34.74,34.96,34.62,34.85,4995779
PRGO,2015-02-12,148.28,151.24,147.82,150.68,1273805
PRU,2015-02-12,79.01,79.75,78.41,78.7,3507301
PSA,2015-02-12,202.69,204.17,201.68,203.79,459981
PSX,2015-02-12,74.73,75.32,74.08,75.11,2812748
PVH,2015-02-12,104.8,105.75,104.48,105.41,619912
PWR,2015-02-12,28.61,29.0099,28.61,28.86,1121113
PXD,2015-02-12,149.43,151.98,147.81,148.14,3686560
PX,2015-02-12,125,125.55,124.77,125.36,1289803
QCOM,2015-02-12,69.58,70.39,69.56,70.39,12798277
QRVO,2015-02-12,65.63,66.33,65,66.2,1159026
RCL,2015-02-12,76.7,76.89,76.2,76.75,1719492
REGN,2015-02-12,401,405.1999,396.6201,401.74,661595
REG,2015-02-12,67.04,67.42,66.05,67.23,834429
RE,2015-02-12,182.55,183.73,181.54,182.1,246662
RF,2015-02-12,9.41,9.59,9.35,9.54,16265427
RHI,2015-02-12,61.38,61.45,60.86,61.38,509675
RHT,2015-02-12,67.79,68.51,67.35,67.9,1807163
RJF,2015-02-12,56.75,57.41,56.3651,57.41,588384
RL,2015-02-12,135.32,136.2,134.26,135.8,1341561
RMD,2015-02-12,65.5,65.69,64.85,65.46,676284
ROK,2015-02-12,115.94,117.05,115.321,116.88,1115027
ROP,2015-02-12,163.84,165.13,163.52,165.07,394894
ROST,2015-02-12,47.505,47.87,47.23,47.835,1652592
RRC,2015-02-12,52.14,52.75,50.3699,50.77,2407400
RSG,2015-02-12,40.68,41.205,40.67,41.01,1460265
RTN,2015-02-12,107.2,107.7,106.96,107.4,853199
SBAC,2015-02-12,119.56,119.75,118.43,119.66,802911
SBUX,2015-02-12,45.545,45.97,45.045,45.9125,7197558
SCG,2015-02-12,59.49,59.76,58.89,59.03,1026859
SCHW,2015-02-12,29.24,30.03,29.13,29.96,10618515
SEE,2015-02-12,45.4,46.33,45.38,46.21,2813860
SHW,2015-02-12,278.55,283.18,278.55,283.02,476642
SIG,2015-02-12,120.26,120.8,118.67,119.83,478709
SJM,2015-02-12,110.94,112.47,110.52,112.39,892581
SLB,2015-02-12,86.16,87.4,85.48,85.96,6561113
SLG,2015-02-12,126.8,129.5,126.28,129.24,499736
SNA,2015-02-12,143.49,144.79,143.38,144.69,260784
SNI,2015-02-12,72.15,72.68,70.81,72.61,1943557
SNPS,2015-02-12,44.5,45.05,44.41,44.87,545301
SO,2015-02-12,47.6,47.63,46.29,46.56,11259872
SPGI,2015-02-12,99.07,102.57,98.93,102.19,3270752
SPG,2015-02-12,192.92,194.93,191.89,194.72,1238218
SRCL,2015-02-12,131.97,132.32,131.47,131.805,447974
SRE,2015-02-12,107.25,107.6394,106.25,106.67,1212826
STI,2015-02-12,41.06,41.58,40.83,41.56,3066284
STT,2015-02-12,77.28,77.76,77.1,77.39,4828539
STX,2015-02-12,61.34,61.71,60.86,61.16,1830038
STZ,2015-02-12,113.57,114.45,112.89,113.51,967445
SWKS,2015-02-12,83.08,83.25,81.46,82.42,2251329
SWK,2015-02-12,97.04,97.4,96.36,97.28,1269545
SYF,2015-02-12,33.74,33.96,33.53,33.61,2334621
SYK,2015-02-12,93.45,93.7,92.89,93.37,967084
SYMC,2015-02-12,25.89,26.19,25.81,26.15,2678358
SYY,2015-02-12,38.93,39.78,38.92,39.66,6681610
TAP,2015-02-12,73,73.81,72.77,73.78,1444580
TDG,2015-02-12,207.94,208.6,206.04,206.66,384460
TEL,2015-02-12,69.9,70.815,69.76,70.38,1531276
TGT,2015-02-12,76.4,76.94,75.85,76.87,3751003
TIF,2015-02-12,87.99,88.5,87.32,88.1,1181476
TJX,2015-02-12,68.66,68.91,68.05,68.88,3245222
TMK,2015-02-12,53.52,53.85,53.26,53.7,521648
TMO,2015-02-12,126.76,127.08,125.6,126.83,1370737
TPR,2015-02-12,39.8,39.8,39.14,39.21,3079449
TRIP,2015-02-12,77.11,84.7,77,82.4,12738383
TROW,2015-02-12,82.22,82.64,81.815,82.28,1451267
TRV,2015-02-12,107.78,108.16,107.5588,108.04,2151893
TSCO,2015-02-12,82.72,83.33,82.32,83.27,580482
TSN,2015-02-12,40.2,40.82,40.05,40.79,3410645
TSS,2015-02-12,36.66,36.97,36.6,36.92,492019
TWX,2015-02-12,81.91,83.33,80.9,83.31,5830110
TXN,2015-02-12,56.49,57.5,56.3,57.44,7069485
TXT,2015-02-12,43.42,44.2,43.15,44.19,1333498
T,2015-02-12,34.41,34.62,34.24,34.61,19865624
UAA,2015-02-12,36.985,37.05,36.675,36.975,2811894
UAL,2015-02-12,66.01,67.55,64.85,67.34,4416597
UDR,2015-02-12,32.26,32.73,32.14,32.67,1688814
UHS,2015-02-12,106.39,106.6,103.46,104.09,963627
ULTA,2015-02-12,136.5,136.64,134.715,136.07,408638
UNH,2015-02-12,110.7,110.78,108.83,109.84,3378023
UNM,2015-02-12,34.08,34.3,33.92,34.25,1822407
UNP,2015-02-12,122.72,123.94,122.39,123.83,4134314
UPS,2015-02-12,100.87,101.68,100.56,101.41,2981572
URI,2015-02-12,90.55,92,90.4,91.57,1283170
USB,2015-02-12,44.64,45.15,44.32,45.12,7120300
UTX,2015-02-12,119.17,119.96,118.82,119.59,2896974
VAR,2015-02-12,92.56,92.98,91.84,92.62,619327
VFC,2015-02-12,70.27,71.26,70.18,71,4011795
VIAB,2015-02-12,67.5,68.04,66.34,67.71,2569261
VLO,2015-02-12,55.64,57.07,55.28,56.55,10149258
VMC,2015-02-12,78.48,79.88,78.264,79.41,1256087
VNO,2015-02-12,112.8,113.948,112.16,113.7,523870
VRSK,2015-02-12,66.69,67.68,66.41,67.44,844432
VRSN,2015-02-12,61.58,62.19,61.35,61.72,1227145
VRTX,2015-02-12,109.43,109.97,108.065,109.63,1328765
VTR,2015-02-12,76.49,77.23,76.01,77.02,1912426
VZ,2015-02-12,49.86,49.99,49.25,49.52,20447327
V,2015-02-12,66.905,67.7275,66.765,67.7275,11641792
WAT,2015-02-12,119.01,119.54,118.52,119.15,274085
WBA,2015-02-12,79.17,80.62,78.94,79.96,5921879
WDC,2015-02-12,106.4,107.91,106.11,107.19,1718155
WEC,2015-02-12,51.94,52.35,51.35,52.27,1990094
WFC,2015-02-12,54.19,54.9,53.97,54.86,20159495
WHR,2015-02-12,209.19,213.89,207.77,213.05,1104462
WMB,2015-02-12,47.88,48.21,47.48,47.97,5187132
WMT,2015-02-12,86.56,86.68,85.23,85.89,6941569
WM,2015-02-12,52.59,52.97,52.45,52.7,1692439
WU,2015-02-12,18.41,18.57,18.28,18.31,9781230
WYNN,2015-02-12,151.87,154.99,150.64,154.72,2591630
WYN,2015-02-12,89.92,90,88.98,89.64,1165610
WY,2015-02-12,35.26,35.64,35.17,35.56,1967340
XEC,2015-02-12,108.7,112.5,108.7,110.97,1640787
XEL,2015-02-12,35.58,35.71,35.345,35.53,4162012
XLNX,2015-02-12,40.06,41.02,39.97,41,3353578
XL,2015-02-12,35.72,35.84,35.47,35.81,2170332
XOM,2015-02-12,91.46,92.66,91.02,92.37,14842992
XRAY,2015-02-12,51.78,52.45,51.4,52.42,812496
XRX,2015-02-12,54.04,54.52,53.88,54.28,1577134
XYL,2015-02-12,35.39,35.67,35.16,35.61,849858
YUM,2015-02-12,74.29,74.9,73.41,74.8,2300203
ZBH,2015-02-12,118.32,118.36,116.7,118.15,978110
ZION,2015-02-12,25.68,26.32,25.51,26.27,2539987
ZTS,2015-02-12,47.24,47.4,45.26,45.79,6989570
AAL,2015-02-13,47.53,48.4,46.65,48.39,9895724
AAPL,2015-02-13,127.28,127.28,125.65,127.08,54272219
AAP,2015-02-13,151.02,151.83,149.2,150.16,2117562
ABBV,2015-02-13,57.35,58.1,56.9,58.05,11303213
ABC,2015-02-13,99.68,100.36,99.0117,100.34,2064418
ABT,2015-02-13,45.05,46.17,45.02,46.09,6524939
ACN,2015-02-13,89.09,89.8,89.08,89.79,1774397
ADBE,2015-02-13,74.98,76.62,74.77,76.51,3819312
ADI,2015-02-13,56.84,57.24,56.5,57.05,1404801
ADM,2015-02-13,47.34,48.24,47.34,48.1,4074690
ADP,2015-02-13,87.95,88.75,87.78,88.75,1936987
ADSK,2015-02-13,59.24,60.76,59.095,60.67,2028496
ADS,2015-02-13,285.82,288.77,284.09,286.61,351139
AEE,2015-02-13,42.47,42.56,41.2,41.54,2170547
AEP,2015-02-13,57.81,58.11,57.005,57.83,3856644
AES,2015-02-13,11.84,12.04,11.73,11.86,4336572
AET,2015-02-13,96.58,96.89,95.82,96.12,1504604
AFL,2015-02-13,61.76,62.23,61.51,62.13,2628285
AGN,2015-02-13,280.84,287.12,279.285,285.37,2235830
AIG,2015-02-13,51.16,54.14,51.15,53.96,19888580
AIV,2015-02-13,39.07,39.07,38.29,38.55,1379031
AIZ,2015-02-13,62.49,63.16,61.15,61.44,2456401
AJG,2015-02-13,47.16,47.52,46.88,47.5,722955
AKAM,2015-02-13,67.61,69.1,67.34,68.77,2862582
ALB,2015-02-13,54.11,54.7,53.33,54.59,2323164
ALGN,2015-02-13,57.05,57.32,56.72,56.9,704716
ALK,2015-02-13,62.16,62.6,61.35,62.56,1697687
ALLE,2015-02-13,57.72,58.82,57.19,58.66,746291
ALL,2015-02-13,71.37,71.74,71.14,71.46,2016872
ALXN,2015-02-13,176.64,182.42,175.94,182.29,1286248
AMAT,2015-02-13,24.07,24.53,23.94,24.12,12979016
AMD,2015-02-13,3.13,3.18,3.11,3.15,9627555
AME,2015-02-13,51.09,51.46,50.9,51.41,1144604
AMGN,2015-02-13,153.62,153.81,150.21,153.48,3592054
AMG,2015-02-13,214.33,216.38,213.82,215.77,379023
AMP,2015-02-13,137.65,138.19,136.86,137.81,702334
AMT,2015-02-13,95.95,96.83,95.5,96.4,1748921
AMZN,2015-02-13,378.41,383,377.01,381.83,3475069
ANDV,2015-02-13,81.32,82.045,79.9,81.92,5685411
ANSS,2015-02-13,86,86.348,85.515,86.26,376568
ANTM,2015-02-13,141.37,141.735,140.6801,141.05,1447132
AON,2015-02-13,100.58,101.3,100.3,100.56,1476586
AOS,2015-02-13,31.42,31.59,31.185,31.38,1313168
APA,2015-02-13,65.86,67.09,65.16,67.05,5850551
APC,2015-02-13,88.5,90.1,88.089,89.44,5594975
APD,2015-02-13,152.06,153.58,151.79,152.81,727941
APH,2015-02-13,55.87,56.46,55.81,56.39,691031
ARE,2015-02-13,96.07,96.07,94.5,94.9,275918
ARNC,2015-02-13,47.4,47.76,46.8,47.43,5358555
ATVI,2015-02-13,22.94,23.11,22.77,23.11,5291629
AVB,2015-02-13,172.91,173.12,169.9601,170.82,587045
AVGO,2015-02-13,110,110.2,108.09,110.15,1461641
AVY,2015-02-13,53.56,53.825,53.33,53.79,314442
AWK,2015-02-13,53.58,53.6223,52.38,52.64,1550864
AXP,2015-02-13,79.44,79.75,77.72,78.08,34874386
AYI,2015-02-13,162.45,163.62,161.29,163.4,380422
AZO,2015-02-13,614.13,619.62,611.68,618.5,164914
A,2015-02-13,39.97,40.31,39.91,40.15,2211931
BAC,2015-02-13,16.73,16.79,16.54,16.61,93632718
BAX,2015-02-13,69.75,70.47,69.48,70.39,2172335
BA,2015-02-13,147.98,149.8401,147.64,149.73,3418587
BBT,2015-02-13,38.4,38.5571,38.07,38.28,2879544
BBY,2015-02-13,39.03,39.16,38.7,39.11,4808575
BDX,2015-02-13,142.63,143.845,142.085,143.71,809592
BEN,2015-02-13,53.8,54.16,53.61,53.91,1285036
BF.B,2015-02-13,45.275,45.54,45.11,45.36,514722
BIIB,2015-02-13,391.68,394.39,387.24,391.66,1180115
BK,2015-02-13,39.4,39.59,39.13,39.2,5454099
BLK,2015-02-13,374.89,378.03,373.8,376.04,553701
BLL,2015-02-13,36.975,37.5,36.835,37.465,3523264
BMY,2015-02-13,59.71,60.05,59.46,60.04,5163191
BRK.B,2015-02-13,149.6,149.6,148.01,148.34,3669400
BSX,2015-02-13,14.7,15,14.67,14.98,6731386
BWA,2015-02-13,60.51,60.75,59.45,60.17,2446884
BXP,2015-02-13,142.3,142.36,140.25,141.08,529936
CAG,2015-02-13,35.36,35.4,34.56,34.83,6902799
CAH,2015-02-13,86.04,86.11,85.34,86.08,1253185
CAT,2015-02-13,84.11,85.49,84.03,85.13,5645508
CA,2015-02-13,32.48,32.65,32.37,32.63,1959052
CBG,2015-02-13,35,35.03,34.735,34.96,1069082
CBOE,2015-02-13,62.27,63.15,61.9468,63.01,571653
CBS,2015-02-13,60.1,60.79,59.04,59.83,16696377
CB,2015-02-13,112.48,113.45,112.33,113.05,609274
CCI,2015-02-13,87.59,88.01,87.03,88,2788994
CCL,2015-02-13,43.67,43.83,43.4,43.48,4900801
CDNS,2015-02-13,17.92,18.09,17.72,18.02,2401762
CELG,2015-02-13,116.32,116.45,113.5201,115.88,7604752
CERN,2015-02-13,69.89,71.24,69.6901,70.98,2450372
CFG,2015-02-13,25.28,25.67,25.14,25.45,1164524
CF,2015-02-13,60.492,60.896,60.002,60.28,2581975
CHD,2015-02-13,41.68,42.035,41.605,42.015,964388
CHK,2015-02-13,20.86,21.24,20.73,21.08,8157485
CHRW,2015-02-13,72.09,72.74,71.93,72.58,1367027
CHTR,2015-02-13,177.31,178.075,176.31,177.88,576950
CINF,2015-02-13,52.12,52.46,52.03,52.46,567987
CI,2015-02-13,114.73,114.73,113.63,114.47,1103197
CLX,2015-02-13,108.06,109.08,107.82,109,709836
CL,2015-02-13,69.53,70.15,69.5,70.08,2554886
CMA,2015-02-13,46.59,47,46.23,46.42,1701226
CMCSA,2015-02-13,29.25,29.755,29.21,29.7325,29040002
CME,2015-02-13,94.83,95.38,93.74,93.92,1668303
CMG,2015-02-13,671.67,678.17,667.13,674.89,377436
CMI,2015-02-13,136.75,139.36,136.65,139.04,1938835
CMS,2015-02-13,35.52,35.54,34.46,34.65,3245358
CNC,2015-02-13,58.86,59.6975,58.505,59.09,1275566
CNP,2015-02-13,22.1,22.15,21.69,21.76,6230674
COF,2015-02-13,79.39,79.71,78.645,78.88,3216127
COG,2015-02-13,28.24,28.34,27.865,28.1,4111260
COL,2015-02-13,88.43,89.02,88.304,88.81,535401
COO,2015-02-13,162.73,165.24,162.24,165.2,533775
COP,2015-02-13,68.83,70.11,68.7,69.88,8419227
COST,2015-02-13,148.23,148.8,146.94,147.1,1926835
COTY,2015-02-13,22,22.3,21.96,22.03,887425
CPB,2015-02-13,45.99,46.915,45.96,46.88,2542835
CRM,2015-02-13,61.25,63.22,61.1,62.85,5106967
CSCO,2015-02-13,29.38,29.5,29.11,29.43,50656669
CSX,2015-02-13,36.64,36.95,35.88,36.08,7623266
CTAS,2015-02-13,82.23,82.51,81.33,81.64,436499
CTL,2015-02-13,39.23,39.74,38.96,39.46,4680862
CTSH,2015-02-13,60.45,60.495,59.61,60.23,4577908
CTXS,2015-02-13,63.89,64.75,63.65,64.51,1481615
CVS,2015-02-13,102.85,103.13,102.23,102.63,4125558
CVX,2015-02-13,111.35,112.84,111.1,112.78,7494358
CXO,2015-02-13,117.34,118.99,114.72,117.11,1365768
C,2015-02-13,51.01,51.485,50.81,51.2,17448490
DAL,2015-02-13,44.08,44.53,43.35,44.5,16355663
DE,2015-02-13,89.38,90.385,89.18,90.04,1996629
DFS,2015-02-13,59.36,60.03,59.155,59.89,5202130
DGX,2015-02-13,71.61,71.735,71.08,71.68,894340
DG,2015-02-13,67.77,68.88,67.62,68.82,5141415
DHI,2015-02-13,27.29,27.37,27,27.19,3467127
DHR,2015-02-13,86.4,86.92,86.2,86.81,1977785
DISCA,2015-02-13,30.25,31.54,30.25,31.45,4509473
DISCK,2015-02-13,29.62,30.37,29.52,30.32,1844640
DISH,2015-02-13,77.65,77.95,76.96,77.2,978610
DIS,2015-02-13,103.73,104.405,103.43,104.17,5175636
DLR,2015-02-13,70.63,70.96,67.27,68.65,2196401
DLTR,2015-02-13,75.89,76.91,75.23,76.82,2507938
DOV,2015-02-13,73.36,74.57,73.2,74.41,2138980
DPS,2015-02-13,77.55,77.78,76.15,76.95,2685020
DRE,2015-02-13,21.61,21.73,21.4,21.63,3441089
DRI,2015-02-13,61.18,61.755,60.685,61.72,671068
DTE,2015-02-13,84.52,84.52,80.63,81.56,2446272
DUK,2015-02-13,80.97,80.97,79.21,79.84,4677509
DVA,2015-02-13,75,75.64,71.89,73.1,6205636
DVN,2015-02-13,66.68,66.69,65.41,66.47,4872369
D,2015-02-13,73.83,73.83,72.12,72.91,4098069
EA,2015-02-13,56.35,56.91,55.64,56.39,2907157
EBAY,2015-02-13,55.02,56.605,55,56.47,10285359
ECL,2015-02-13,111.02,112.1,110.6201,111.62,1150321
ED,2015-02-13,64.95,65.04,63.35,63.92,3403300
EFX,2015-02-13,91.9,92.64,90.74,92.56,1136728
EIX,2015-02-13,64.75,64.75,62.41,62.91,2615417
EL,2015-02-13,81.19,82.73,80.98,82.49,3703888
EMN,2015-02-13,75.34,76.1,75.11,75.67,1254774
EMR,2015-02-13,58.68,59.314,58.55,58.68,3796567
EOG,2015-02-13,95.94,96.97,95.25,96.92,4158472
EQIX,2015-02-13,228.93,229.02,227.38,227.7,387888
EQR,2015-02-13,79.72,79.76,78.35,78.75,1884956
EQT,2015-02-13,81.67,81.82,80.01,81.18,1145943
ESRX,2015-02-13,84.57,84.92,83.93,84.9,2097952
ESS,2015-02-13,227.67,227.95,224.67,226.69,276856
ES,2015-02-13,51.77,52.07,50.42,51.02,2894000
ETFC,2015-02-13,25.95,26.21,25.31,25.65,3351498
ETN,2015-02-13,71.63,72.71,71.45,72.55,3118775
ETR,2015-02-13,80.16,80.25,78.35,79.12,2088228
EW,2015-02-13,66.36,67.115,65.625,67.115,2134894
EXC,2015-02-13,32.73,34.01,32.61,33.51,15086784
EXPD,2015-02-13,45.35,45.855,45.25,45.81,798038
EXPE,2015-02-13,89.53,90.77,88.52,89.485,3424899
EXR,2015-02-13,65.69,65.83,64.79,65.33,590337
FAST,2015-02-13,42.48,43.3001,42.24,42.5,4364265
FBHS,2015-02-13,45.68,46.81,45.52,46.58,3086956
FB,2015-02-13,76.46,76.48,75.5,75.74,18621860
FCX,2015-02-13,19.77,20.5,19.76,20.29,19529873
FDX,2015-02-13,175.86,177.48,175.6,176.47,1674385
FE,2015-02-13,37.05,37.42,36.73,37.23,4170597
FFIV,2015-02-13,115.5,116.82,114.72,116.635,778532
FISV,2015-02-13,78.49,78.73,78.2,78.7,1199580
FIS,2015-02-13,66.2,66.57,66.04,66.52,702450
FITB,2015-02-13,19.19,19.36,19.12,19.26,4802332
FLIR,2015-02-13,33.28,33.68,32.97,33.01,567180
FLR,2015-02-13,56.88,58.309,56.88,57.78,2153404
FLS,2015-02-13,58.68,59.89,58.68,59.31,1622687
FL,2015-02-13,54.02,54.4899,53.78,53.96,1050845
FMC,2015-02-13,63.24,63.8,63.17,63.68,1096470
FOXA,2015-02-13,34.45,34.92,34.33,34.715,12138371
FOX,2015-02-13,33.74,33.86,33.3,33.66,3241347
FRT,2015-02-13,144.17,144.42,142.9,143.96,354178
FTI,2015-02-13,40.39,41.1,40.06,41.05,3401323
F,2015-02-13,16.33,16.36,16.19,16.3,19954568
GD,2015-02-13,137.7,138.2,136.97,137.61,1361709
GE,2015-02-13,24.99,25.17,24.94,25.15,33076157
GGP,2015-02-13,29.5,29.54,29.14,29.25,4791583
GILD,2015-02-13,101.26,101.9,100.83,101.9,11084707
GIS,2015-02-13,52.66,52.66,51.95,52.48,3464679
GLW,2015-02-13,24.86,25.03,24.76,25,6191300
GM,2015-02-13,37.93,38.07,37.35,37.62,14696328
GOOGL,2015-02-13,547.51,552.54,546.6,551.16,2369115
GOOG,2015-02-13,543.35,549.91,543.13,549.01,1895126
GPC,2015-02-13,96.88,97.48,96.53,97.01,1088095
GPN,2015-02-13,46.14,46.29,45.6,45.93,919466
GPS,2015-02-13,40.94,41.49,40.88,41.2,3956190
GRMN,2015-02-13,56,57.16,55.54,55.93,1653272
GS,2015-02-13,189.87,191.33,188.34,189,2720401
GT,2015-02-13,26.25,26.3725,25.88,25.91,4375757
GWW,2015-02-13,234.39,236.62,234.34,234.87,663705
HAL,2015-02-13,43.49,44.2,43.31,44.19,17612680
HAS,2015-02-13,62.16,63.09,62.16,62.735,1436358
HBAN,2015-02-13,10.71,10.75,10.61,10.69,4351528
HBI,2015-02-13,29.69,29.8475,29.4275,29.78,2397540
HCA,2015-02-13,68.7,69.15,68.02,68.54,3318806
HCN,2015-02-13,77.26,77.5263,76.52,77.12,1267385
HCP,2015-02-13,42.71,42.9,42.29,42.87,3287805
HD,2015-02-13,112.01,112.39,111.3,111.89,5099683
HES,2015-02-13,75.68,77.06,75.37,76.83,3505170
HIG,2015-02-13,41,41.345,40.95,41.27,2111122
HII,2015-02-13,124.03,125.27,123.105,125.12,402424
HOG,2015-02-13,62.91,63.95,62.89,63.9,1182068
HOLX,2015-02-13,30.25,30.5,30.1101,30.46,1848868
HON,2015-02-13,103.25,104.45,103.25,104.38,1970287
HP,2015-02-13,67.2,69.63,67.17,69.58,2555103
HRB,2015-02-13,35.15,35.23,34.88,35.06,2303006
HRL,2015-02-13,27.065,27.875,26.885,27.865,3503314
HRS,2015-02-13,77.4,77.99,76.86,77.73,1109894
HSIC,2015-02-13,71.25,71.62,71.01,71.5875,557394
HST,2015-02-13,23.66,23.75,23.46,23.62,6214009
HSY,2015-02-13,106.09,106.51,105.72,106.02,1122107
HUM,2015-02-13,153.3,153.62,151.79,152.67,727096
IBM,2015-02-13,158.78,160.8,158.64,160.4,3706919
ICE,2015-02-13,46.976,47.074,46.606,46.644,2324090
IDXX,2015-02-13,79.41,79.855,78.6875,79.54,775428
IFF,2015-02-13,115.34,118.58,114.83,116.96,761781
ILMN,2015-02-13,197.04,198.68,195.621,198.54,535508
INCY,2015-02-13,74.62,76,73.21,75.94,1284093
INFO,2015-02-13,26.2,26.5,25.67,26.14,1231022
INTC,2015-02-13,34.25,34.365,33.945,34.36,18037927
INTU,2015-02-13,89.63,90.28,89.45,90.25,2357931
IPG,2015-02-13,21.34,22.13,21.22,22.1,6845058
IP,2015-02-13,57.02,57.53,56.93,57.31,2119152
IQV,2015-02-13,64.02,64.19,63.21,63.31,596422
IRM,2015-02-13,40.4,40.4,39.02,39.37,1299146
IR,2015-02-13,67.75,68.03,66.96,67.69,2065903
ISRG,2015-02-13,168.7398,170.4198,168.5632,170.2432,419622
ITW,2015-02-13,97.8,98.69,97.8,98.26,1280247
IT,2015-02-13,79.98,81.65,79.94,81.53,553959
IVZ,2015-02-13,39.6,39.79,39.43,39.52,1956101
JBHT,2015-02-13,81.84,82.88,81.5,82.88,657516
JCI,2015-02-13,44.8691,45.3351,44.8377,45.2251,3686141
JEC,2015-02-13,42.85,43.33,42.77,43.27,1564989
JNJ,2015-02-13,98.44,99.67,98.33,99.62,11153595
JNPR,2015-02-13,23.64,23.9,23.58,23.84,2504113
JPM,2015-02-13,59.46,60.22,59.34,59.67,16479114
JWN,2015-02-13,79.53,79.65,79.13,79.41,708226
KEY,2015-02-13,14.23,14.29,14.02,14.11,8855453
KIM,2015-02-13,27.05,27.08,26.66,26.83,1698594
KLAC,2015-02-13,64.14,64.26,63.55,63.64,1419850
KMB,2015-02-13,110.01,111.08,109.83,111,1664097
KMI,2015-02-13,41.92,41.99,41.7,41.97,8533143
KMX,2015-02-13,66.51,67.73,66.51,67.68,1284003
KORS,2015-02-13,71.73,73.28,71.615,73.27,3226584
KO,2015-02-13,42.02,42.23,41.76,41.99,10792091
KR,2015-02-13,36.225,36.45,36.155,36.43,5152186
KSS,2015-02-13,68.95,68.99,67.84,68.25,2850182
KSU,2015-02-13,118.44,119.4,117.82,118.12,579558
K,2015-02-13,62.6,63.296,61.82,63.2,4007530
LB,2015-02-13,94.32,94.6,93.56,94.51,1270074
LEG,2015-02-13,44.62,45,44.34,44.9,559642
LEN,2015-02-13,49.3137,49.4118,48.5882,49,3274479
LH,2015-02-13,116.79,117.04,115.98,116.9,946951
LKQ,2015-02-13,27.08,27.23,26.95,27.22,1088040
LLL,2015-02-13,129.07,130.03,128.9,129.45,441421
LLY,2015-02-13,70.69,70.89,70.19,70.56,2692385
LMT,2015-02-13,197.29,198.39,196.19,196.95,1253937
LNC,2015-02-13,57.89,58.78,57.78,58.44,2203883
LNT,2015-02-13,32.2,32.2,31.515,31.785,2000040
LOW,2015-02-13,72.06,72.33,71.84,72.05,2560275
LRCX,2015-02-13,81.37,82.24,81.13,82.21,1835024
LUK,2015-02-13,23.51,23.64,23.33,23.5,1388401
LUV,2015-02-13,43.11,43.63,42.92,43.3,6395526
LYB,2015-02-13,89.21,90.35,89.21,89.99,6001521
L,2015-02-13,41.91,42.4,41.6,42.34,845096
MAA,2015-02-13,74.31,74.31,73.36,73.82,354153
MAC,2015-02-13,87.05,87.21,85.48,85.88,674478
MAR,2015-02-13,79.09,79.46,78.52,79.395,1786014
MAS,2015-02-13,26.43,26.62,26.26,26.45,2678595
MAT,2015-02-13,27.56,27.75,27.4,27.615,3325723
MA,2015-02-13,87.83,87.99,86.62,87.14,5511343
MCD,2015-02-13,95.4,95.85,94.93,95.65,6762195
MCHP,2015-02-13,51.51,51.68,50.03,50.71,3851705
MCK,2015-02-13,223.76,224.98,222.58,224.89,583945
MCO,2015-02-13,98.09,98.44,97.48,98.22,917142
MDLZ,2015-02-13,37.14,37.16,36.56,36.78,7604059
MDT,2015-02-13,74.46,75.28,73.73,75.26,9009406
MET,2015-02-13,50.38,50.96,50.2,50.86,7902407
MGM,2015-02-13,21.36,21.72,21.24,21.46,16148880
MHK,2015-02-13,172.08,173.44,170.51,173,479835
MKC,2015-02-13,73.96,74.76,73.73,74.64,456063
MLM,2015-02-13,142.96,146.21,142.51,145.23,1559343
MMC,2015-02-13,56.39,56.52,56.19,56.31,2237688
MMM,2015-02-13,165.9,166.62,165.33,165.94,1792069
MNST,2015-02-13,39.87,39.87,38.7833,39.245,2410962
MON,2015-02-13,122.81,125.15,122.81,124.77,2762562
MOS,2015-02-13,52.07,52.61,51.89,52.33,3465698
MO,2015-02-13,55.49,55.58,54.51,54.76,5962858
MPC,2015-02-13,50.88,51.775,50.695,51.74,5890552
MRK,2015-02-13,58.9,58.94,58.61,58.81,7899278
MRO,2015-02-13,29,29.51,28.905,29.49,6615016
MSFT,2015-02-13,43.38,43.87,43.15,43.87,40264887
MSI,2015-02-13,69.99,70.06,69.56,69.91,2294483
MS,2015-02-13,36.93,37.2,36.56,36.78,8019230
MTB,2015-02-13,123.58,124.389,122.85,123.9,747216
MTD,2015-02-13,306.73,308.91,305.64,307,111656
MU,2015-02-13,32.21,32.4,31.34,31.85,18739176
MYL,2015-02-13,54.57,55.99,54.32,55.85,2740939
M,2015-02-13,64.4,64.75,64.07,64.32,2897225
NAVI,2015-02-13,22.07,22.405,21.87,22.37,2490613
NBL,2015-02-13,49.68,50.88,49.53,50.79,3158588
NCLH,2015-02-13,44.09,44.24,43.54,43.71,1503652
NDAQ,2015-02-13,49.84,49.98,49.34,49.48,811207
NEE,2015-02-13,104.86,104.87,103.08,103.62,2487237
NEM,2015-02-13,24.75,25.06,24.66,24.78,5186788
NFLX,2015-02-13,65.4285,66.6299,65.4228,66.5856,12968746
NFX,2015-02-13,31.38,32.465,31.25,32.24,4031659
NI,2015-02-13,43.24,43.33,42.19,42.52,2924431
NKE,2015-02-13,46.01,46.285,45.95,46.02,7695562
NLSN,2015-02-13,43.53,45.85,43.448,45.59,4698712
NOC,2015-02-13,167.4,167.6,166.11,167.14,969200
NOV,2015-02-13,53.2,53.62,52.44,53.36,6960060
NRG,2015-02-13,25.3,25.62,25.18,25.37,2776740
NSC,2015-02-13,110.17,110.8899,109.5,109.91,1576045
NTAP,2015-02-13,37.12,38.41,36.99,38.22,5255608
NTRS,2015-02-13,70.52,70.89,69.73,70.08,1370290
NUE,2015-02-13,48.78,49.17,48.6,48.9,1902585
NVDA,2015-02-13,22.25,22.34,21.91,22.31,7752149
NWL,2015-02-13,39.24,39.58,39.05,39.57,1353796
NWSA,2015-02-13,16.92,17.05,16.82,16.89,3057352
NWS,2015-02-13,16.41,16.55,16.37,16.41,456096
OKE,2015-02-13,47.74,48.29,47.08,47.32,2571733
OMC,2015-02-13,76.64,77.64,76.5,77.56,1814541
ORCL,2015-02-13,43.8,44.23,43.8,43.93,10155871
ORLY,2015-02-13,206.38,207.08,205.01,205.55,541354
OXY,2015-02-13,83.16,83.74,82.55,83.11,4523048
O,2015-02-13,51.55,52.06,51.02,52.01,1948240
PAYX,2015-02-13,48.46,48.84,48.2648,48.76,1261101
PBCT,2015-02-13,14.93,15.05,14.83,14.95,2295760
PCAR,2015-02-13,63.45,64.49,63.33,64.225,1506991
PCG,2015-02-13,55.02,55.08,53.38,54.06,4574321
PCLN,2015-02-13,1100.15,1108.5,1094.59,1103.37,814372
PDCO,2015-02-13,50.68,50.86,50.154,50.65,1305100
PEG,2015-02-13,39.7,39.76,39,39.36,2629959
PEP,2015-02-13,100.15,100.15,98.94,99.13,5642975
PFE,2015-02-13,34.7,34.95,34.51,34.64,23389565
PFG,2015-02-13,51,51.68,51,51.6,1114460
PGR,2015-02-13,27.02,27.15,26.89,27.11,3223421
PG,2015-02-13,86.03,86.15,85.5,85.9,6272049
PHM,2015-02-13,22.77,22.9,22.45,22.89,5395776
PH,2015-02-13,122.12,124.73,121.968,124.06,1327074
PKG,2015-02-13,81.38,82.93,81.29,82.89,945376
PKI,2015-02-13,46.46,46.575,46.15,46.3,509798
PLD,2015-02-13,44.72,44.77,43.61,43.81,3539869
PM,2015-02-13,83.81,83.86,82.66,82.87,4924680
PNC,2015-02-13,91.46,92.58,91.33,92.38,2737119
PNR,2015-02-13,64.82,67.2,64.65,66.87,1541686
PNW,2015-02-13,66.69,66.73,64.64,65.13,1166388
PPG,2015-02-13,116.845,118.425,116.55,118.385,1251190
PPL,2015-02-13,34.73,34.83,34.27,34.69,5089693
PRGO,2015-02-13,150.52,151.39,150.2,150.9,1012429
PRU,2015-02-13,78.64,80.57,78.51,80.33,4656500
PSA,2015-02-13,203.46,203.46,201.1,202.61,447598
PSX,2015-02-13,75.76,76.65,75.32,76.62,3479176
PVH,2015-02-13,106.07,106.69,105.87,106.54,1143107
PWR,2015-02-13,29.04,29.16,28.64,28.76,2893410
PXD,2015-02-13,151.64,158.215,150,157.85,3421525
PX,2015-02-13,125.5,126.98,125.3401,126.89,770469
QCOM,2015-02-13,70.49,70.93,70.27,70.88,8050179
QRVO,2015-02-13,66.35,70.27,65.6301,70.03,1870878
RCL,2015-02-13,75.74,76.219,74.54,75.56,3293721
REGN,2015-02-13,404.54,406.5,397.6,402.4,803515
REG,2015-02-13,67.11,67.13,65.83,66.77,605363
RE,2015-02-13,181.83,183.18,180.21,181.42,315665
RF,2015-02-13,9.56,9.66,9.46,9.52,10904217
RHI,2015-02-13,61.27,61.54,60.97,61.42,438321
RHT,2015-02-13,68.06,68.64,67.76,68.47,897805
RJF,2015-02-13,57.33,57.65,56.82,57.05,611215
RL,2015-02-13,135.9,137.15,134.87,135.2,1364659
RMD,2015-02-13,65.54,66.34,65.54,66.25,467780
ROK,2015-02-13,117.05,118.24,117.01,117.9,999063
ROP,2015-02-13,166.28,167.48,165.49,166.23,518531
ROST,2015-02-13,47.83,48.15,47.5,48.09,1493598
RRC,2015-02-13,51.5,51.61,50.26,50.84,2450408
RSG,2015-02-13,41,41.1,38.95,39.34,4738378
RTN,2015-02-13,107.06,107.34,106.45,107.03,1413877
SBAC,2015-02-13,120.04,121.7,119.89,121.665,851547
SBUX,2015-02-13,45.995,45.995,45.4525,45.79,6109522
SCG,2015-02-13,58.73,58.97,57.23,57.8,1166589
SCHW,2015-02-13,29.96,30.19,29.01,29.13,9595533
SEE,2015-02-13,46.37,46.42,45.78,46.05,1957546
SHW,2015-02-13,283,285.51,282.49,285,523141
SIG,2015-02-13,120.2,120.52,119.49,120.19,474696
SJM,2015-02-13,111.14,114.91,109.57,113.89,1744524
SLB,2015-02-13,87.37,88.53,86.96,88.38,7562882
SLG,2015-02-13,129.34,129.88,127.925,128.59,376738
SNA,2015-02-13,144.41,145.97,144.1,145.4,385220
SNI,2015-02-13,72.13,73.655,71.46,73,1554677
SNPS,2015-02-13,44.84,45.05,44.7,44.9,408909
SO,2015-02-13,46.43,46.54,45.54,45.88,8657630
SPGI,2015-02-13,101.43,102.43,100.812,102.19,1761279
SPG,2015-02-13,193.85,194.28,191.8,193.11,1016112
SRCL,2015-02-13,132.39,132.39,130.72,131.07,494441
SRE,2015-02-13,106.42,107,104.64,105.56,1082858
STI,2015-02-13,41.76,42,41.42,41.57,2656501
STT,2015-02-13,77.25,77.75,76.66,76.93,2537196
STX,2015-02-13,61.83,62.61,61.49,61.835,2566191
STZ,2015-02-13,113.3,113.48,112.2,113.03,683001
SWKS,2015-02-13,82.94,82.98,80.84,81.85,2637773
SWK,2015-02-13,97.45,98.36,97.38,98.2,798608
SYF,2015-02-13,33.39,33.57,32.62,32.8,1234821
SYK,2015-02-13,93.25,94.55,93.08,94.51,1175110
SYMC,2015-02-13,26.22,26.36,26.07,26.33,2851588
SYY,2015-02-13,39.53,39.635,39.38,39.54,2609238
TAP,2015-02-13,73.59,73.77,72.24,72.82,1794640
TDG,2015-02-13,206.31,208.86,206.31,208.62,285727
TEL,2015-02-13,70.36,70.879,70.04,70.76,1878009
TGT,2015-02-13,76.49,76.7,75.69,76.12,2381095
TIF,2015-02-13,88.58,90.18,88.37,89.05,1087298
TJX,2015-02-13,68.85,69.25,68.56,69.24,2718189
TMK,2015-02-13,53.62,54.12,53.53,54.05,521785
TMO,2015-02-13,126.81,127.71,125.66,127.61,1543592
TPR,2015-02-13,39.35,39.85,39.15,39.85,3744281
TRIP,2015-02-13,81.74,84.87,80.52,84.81,4572258
TROW,2015-02-13,82.34,82.8099,82.03,82.45,928700
TRV,2015-02-13,107.76,108.4,107.69,108,2232455
TSCO,2015-02-13,84,84.5,83.48,84.26,887757
TSN,2015-02-13,40.74,41.15,40.52,40.7,3519558
TSS,2015-02-13,36.87,37.11,36.76,37.09,539592
TWX,2015-02-13,83,84.14,82.94,83.87,3443361
TXN,2015-02-13,57.6,57.98,57.21,57.965,5330856
TXT,2015-02-13,44.16,44.6901,44.11,44.68,1760288
T,2015-02-13,34.55,34.73,34.37,34.66,16082410
UAA,2015-02-13,37.005,37.365,36.805,36.88,3146374
UAL,2015-02-13,66.11,66.59,65.39,66.23,4363901
UDR,2015-02-13,32.68,32.68,32.145,32.45,1294402
UHS,2015-02-13,103.81,104.99,102.86,104.93,817881
ULTA,2015-02-13,135.94,136.67,134.6932,136.66,521457
UNH,2015-02-13,109.69,109.8399,108.68,109.44,3727640
UNM,2015-02-13,34.29,34.825,34.14,34.76,1772826
UNP,2015-02-13,123.74,124.52,122.25,122.6,3369853
UPS,2015-02-13,101.17,101.97,101.1,101.79,2105960
URI,2015-02-13,91.99,93.91,91.8,92.98,1281520
USB,2015-02-13,45.12,45.26,44.87,45.07,8634513
UTX,2015-02-13,119.34,121.38,119.34,121.25,3802107
VAR,2015-02-13,92.2,93.13,92.2,92.65,555141
VFC,2015-02-13,72.84,75.73,72.43,75.26,5572565
VIAB,2015-02-13,67.94,69.17,67.76,68.98,3087071
VLO,2015-02-13,57.82,58.97,57.39,58.6,13179674
VMC,2015-02-13,79.66,79.99,79,79.87,1095841
VNO,2015-02-13,113.58,113.8499,112.39,112.96,556669
VRSK,2015-02-13,67.75,68.06,67.446,67.9,485888
VRSN,2015-02-13,61.7,62.48,61.53,62.15,1108328
VRTX,2015-02-13,109.99,113.85,108.0001,113.66,1689561
VTR,2015-02-13,77.32,77.32,76.0101,76.61,1772330
VZ,2015-02-13,49.43,49.6,49.03,49.31,14619565
V,2015-02-13,68.1875,68.1875,67.195,67.4075,8477504
WAT,2015-02-13,119.36,120.16,118.54,119.86,388227
WBA,2015-02-13,79.65,79.89,78.57,78.73,3293788
WDC,2015-02-13,107.96,108.8599,107.05,107.61,1246795
WEC,2015-02-13,52.23,52.23,50.54,50.96,3922013
WFC,2015-02-13,54.98,55.56,54.81,55.33,18809017
WHR,2015-02-13,211.91,214.325,211.91,213.23,488446
WMB,2015-02-13,48.37,49.59,48.16,49.41,13487394
WMT,2015-02-13,85.84,86.16,85.32,85.81,5597012
WM,2015-02-13,51.6,51.65,50.67,51.29,4966281
WU,2015-02-13,18.34,19.02,18.32,19.02,9802419
WYNN,2015-02-13,155.48,160.41,154.73,159.34,2153924
WYN,2015-02-13,89.74,90.92,89.74,90.57,996788
WY,2015-02-13,35.45,35.57,35.29,35.52,1796850
XEC,2015-02-13,112.67,113.17,110.34,112.01,1780179
XEL,2015-02-13,35.39,35.39,34.595,35,5590868
XLNX,2015-02-13,40.98,41.57,40.85,41.51,3406215
XL,2015-02-13,35.74,35.85,35.52,35.74,1242206
XOM,2015-02-13,92.7,93.45,92.28,93.37,12060981
XRAY,2015-02-13,52.63,52.97,52.27,52.74,969150
XRX,2015-02-13,54.32,55.24,54.32,55.08,1735765
XYL,2015-02-13,35.6,36.105,35.39,36.06,1057669
YUM,2015-02-13,74.63,74.9,74.23,74.69,2636358
ZBH,2015-02-13,117.9,119.36,117.815,119.33,1085816
ZION,2015-02-13,26.38,26.685,26.25,26.32,1716843
ZTS,2015-02-13,44.74,45.504,44.36,45.46,6413282
AAL,2015-02-17,48.77,49.449,47.86,48.01,7260535
AAPL,2015-02-17,127.49,128.88,126.92,127.83,63152405
AAP,2015-02-17,149.91,151.38,148.86,150.23,1564383
ABBV,2015-02-17,58.95,59,57.9,58.72,12789690
ABC,2015-02-17,100.21,100.85,99.68,100.6,2196913
ABT,2015-02-17,46.05,46.53,46,46.41,6366566
ACN,2015-02-17,89.63,89.79,88.825,89.3,1915989
ADBE,2015-02-17,76.67,77.22,76.31,77.13,1986617
ADI,2015-02-17,56.5,58.86,56.41,58.81,5685078
ADM,2015-02-17,48.14,48.17,47.42,47.77,3611658
ADP,2015-02-17,87.76,88.07,86.545,87.11,3990945
ADSK,2015-02-17,60.58,61.14,60.3,61.13,1464177
ADS,2015-02-17,290.07,290.07,281.9,284.23,443616
AEE,2015-02-17,41.46,42.28,41.14,41.67,2712681
AEP,2015-02-17,57.54,58.465,57.279,57.87,4017959
AES,2015-02-17,11.85,11.85,11.54,11.64,5690292
AET,2015-02-17,96.09,96.62,95.59,96.62,1515564
AFL,2015-02-17,61.92,62.66,61.69,62.35,1880057
AGN,2015-02-17,287.53,288.8,284.01,286.9,2850860
AIG,2015-02-17,54.09,55.26,54.01,54.99,15677974
AIV,2015-02-17,38.55,38.96,38.28,38.31,987259
AIZ,2015-02-17,61.49,61.88,60.69,60.87,1349418
AJG,2015-02-17,48.07,48.17,47.55,48,1297221
AKAM,2015-02-17,68.89,70.86,68,70.36,3549750
ALB,2015-02-17,54.41,55.22,53.88,54.79,1030643
ALGN,2015-02-17,56.9,58.16,56.4,57.63,776046
ALK,2015-02-17,62.61,63.35,62.11,62.23,1200769
ALLE,2015-02-17,58.79,59.5,58.39,58.56,1336778
ALL,2015-02-17,71.48,71.86,71.14,71.27,2027031
ALXN,2015-02-17,181.51,181.93,178.32,178.97,1055718
AMAT,2015-02-17,23.99,24.315,23.89,24.13,12948675
AMD,2015-02-17,3.16,3.17,3.08,3.11,8678124
AME,2015-02-17,51.31,51.6,51.08,51.5,1149154
AMGN,2015-02-17,153.52,154.85,153,154.24,3895609
AMG,2015-02-17,215.28,217.725,215.28,217.33,319279
AMP,2015-02-17,137.56,138.26,137.07,137.53,914974
AMT,2015-02-17,96.46,97.25,96.08,96.22,3051317
AMZN,2015-02-17,377.72,379.985,372.67,375.43,3673208
ANDV,2015-02-17,81.9,83.81,80.95,83.26,3124733
ANSS,2015-02-17,85.84,86.73,85.41,86.54,293809
ANTM,2015-02-17,140.56,141.94,140,141.76,1091037
AON,2015-02-17,100.3,101.18,100.3,100.71,1369701
AOS,2015-02-17,31.235,31.375,30.95,31.24,1013480
APA,2015-02-17,66.5,66.84,65.5,66.79,4554935
APC,2015-02-17,88.39,89.4,87.98,88.67,7318387
APD,2015-02-17,152.52,154.19,152.2,153.46,827312
APH,2015-02-17,56.37,56.39,55.77,56,694804
ARE,2015-02-17,94.89,95.62,94.265,94.66,294678
ARNC,2015-02-17,47.52,47.58,46.92,47.25,4328925
ATVI,2015-02-17,23.05,23.51,22.97,23.49,6657733
AVB,2015-02-17,170.35,172.21,169.9801,170.74,637274
AVGO,2015-02-17,110.2,111.345,109.09,110.87,1531170
AVY,2015-02-17,53.7,54.15,53.5,53.99,530597
AWK,2015-02-17,52.63,53.27,52.39,52.75,1757701
AXP,2015-02-17,77.16,79.32,77.12,79.08,18578333
AYI,2015-02-17,163.14,163.76,160.39,163.49,299059
AZO,2015-02-17,615.55,620.31,612.95,615.15,205753
A,2015-02-17,40.01,40.53,39.76,40.52,2875788
BAC,2015-02-17,16.525,16.68,16.37,16.63,93350603
BAX,2015-02-17,69.93,70.08,69.45,69.79,3215523
BA,2015-02-17,148.72,149.96,148.52,149.92,3622369
BBT,2015-02-17,38.24,38.53,38,38.44,3552036
BBY,2015-02-17,39.06,39.345,38.76,39.28,2733648
BDX,2015-02-17,143.69,144.27,143.27,143.82,950434
BEN,2015-02-17,53.87,54.18,53.69,54.11,1257871
BF.B,2015-02-17,45.39,45.735,45.12,45.62,498192
BIIB,2015-02-17,389.11,402.29,388.67,397.91,1321114
BK,2015-02-17,38.99,39.47,38.95,39.46,4684458
BLK,2015-02-17,379.51,382.84,377.8,380.33,1122430
BLL,2015-02-17,37.085,37.34,36.34,37.195,2798236
BMY,2015-02-17,60.08,60.45,59.78,60.1,4479440
BRK.B,2015-02-17,148.36,149.37,148.16,149.17,2737300
BSX,2015-02-17,14.81,14.89,14.69,14.84,9950668
BWA,2015-02-17,60.36,60.71,60.14,60.56,1813425
BXP,2015-02-17,140.92,141.71,139.78,140.25,705486
CAG,2015-02-17,34.62,34.62,33.64,33.76,7358726
CAH,2015-02-17,86.1,86.72,85.75,86.41,1309002
CAT,2015-02-17,84.86,85.58,84.2,85.38,3924393
CA,2015-02-17,32.44,32.62,32.21,32.58,2199593
CBG,2015-02-17,35.03,35.08,34.69,34.77,1323767
CBOE,2015-02-17,62.76,63.16,62.36,62.605,483079
CBS,2015-02-17,59.35,60.2,59.12,60.2,6887312
CB,2015-02-17,113.56,114.35,112.94,113.91,1227915
CCI,2015-02-17,88.45,89.435,87.5668,87.6,4077370
CCL,2015-02-17,43.29,43.51,43.13,43.29,5747972
CDNS,2015-02-17,17.97,18.01,17.795,17.94,1553303
CELG,2015-02-17,115.76,117,115.5,116.32,4903983
CERN,2015-02-17,71.05,71.22,69.36,69.75,2564384
CFG,2015-02-17,25.71,25.74,25.26,25.56,1807100
CF,2015-02-17,60.038,60.482,59.304,59.742,3937610
CHD,2015-02-17,42.075,42.39,41.9,42.16,1628898
CHK,2015-02-17,20.93,21.29,20.765,21.26,10238008
CHRW,2015-02-17,72.32,72.47,71.65,71.81,1005122
CHTR,2015-02-17,176.27,177.69,174.34,176.45,595550
CINF,2015-02-17,52.33,52.76,52.29,52.475,360649
CI,2015-02-17,114.26,115.5,113.25,115.48,1316800
CLX,2015-02-17,109,109.37,108.27,108.86,665327
CL,2015-02-17,70,70.46,69.63,70.19,3342295
CMA,2015-02-17,46.25,46.63,45.91,46.63,2080666
CMCSA,2015-02-17,29.59,29.625,29.19,29.4,31513734
CME,2015-02-17,94.01,94.35,93.48,94.2,1219226
CMG,2015-02-17,674.46,677.67,669.3,670.93,280735
CMI,2015-02-17,139.12,139.48,137.96,138.98,1241494
CMS,2015-02-17,34.51,35,34.28,34.86,3428209
CNC,2015-02-17,59.2,60.4245,59.1,60.115,921592
CNP,2015-02-17,21.61,21.79,21.505,21.6,5676180
COF,2015-02-17,78.79,80.28,78.77,80,3469093
COG,2015-02-17,27.92,28.19,27.715,28.08,3928763
COL,2015-02-17,88.58,88.9,88.241,88.81,715564
COO,2015-02-17,165.31,165.63,163.11,163.3,321536
COP,2015-02-17,69.15,69.97,68.52,69.47,7652717
COST,2015-02-17,147,147.61,145.66,147.53,1541495
COTY,2015-02-17,22.13,22.45,22.06,22.29,870359
CPB,2015-02-17,46.64,46.98,46.41,46.9,1271277
CRM,2015-02-17,62.58,62.61,61.83,62.07,3447241
CSCO,2015-02-17,29.26,29.35,29.03,29.31,34217185
CSX,2015-02-17,34.9,35.95,34.9,35.85,6732454
CTAS,2015-02-17,82.36,82.43,81.53,81.86,345819
CTL,2015-02-17,39.4,39.45,38.955,39.23,4018714
CTSH,2015-02-17,60.39,60.54,59.69,60.19,2900925
CTXS,2015-02-17,64.27,64.36,63.64,64.16,909360
CVS,2015-02-17,102.22,103.56,101.79,103.55,5328499
CVX,2015-02-17,112.31,112.93,111.52,112.4,7097331
CXO,2015-02-17,116.36,118.77,114.78,118.16,1114952
C,2015-02-17,50.95,51.8,50.9,51.69,14569354
DAL,2015-02-17,44.78,45.32,44.62,44.76,12153506
DE,2015-02-17,89.99,90.37,89.21,89.92,1809070
DFS,2015-02-17,59.47,59.72,58.58,58.91,5674594
DGX,2015-02-17,71.42,71.85,71.2,71.75,862389
DG,2015-02-17,69.54,69.9,69.305,69.56,4540185
DHI,2015-02-17,27.07,27.4,26.82,27.37,3917399
DHR,2015-02-17,86.75,86.97,86.48,86.8,1919456
DISCA,2015-02-17,31.5,31.74,30.78,30.8,3753393
DISCK,2015-02-17,30.99,30.99,29.84,30.025,1505016
DISH,2015-02-17,76.91,77.17,76.38,76.73,1441258
DIS,2015-02-17,104.23,104.45,103.57,104.12,4759334
DLR,2015-02-17,68.62,69,66.9469,67.3,1408378
DLTR,2015-02-17,76.84,77.01,76.23,76.73,2300123
DOV,2015-02-17,74.11,74.4,73.08,74.29,1513381
DPS,2015-02-17,76.56,77.47,76.26,77.07,1518074
DRE,2015-02-17,21.61,21.8,21.3,21.39,2411324
DRI,2015-02-17,61.51,61.75,61.19,61.45,995321
DTE,2015-02-17,81.41,82.94,81.26,81.91,2444061
DUK,2015-02-17,79.44,80.915,78.8,79.39,6286588
DVA,2015-02-17,72.98,73.4,72.19,72.78,2259782
DVN,2015-02-17,66.12,67.08,65.814,66.65,4582023
D,2015-02-17,72.85,73.64,72.19,73.18,4605176
EA,2015-02-17,56.46,56.9,55.94,56.76,3173988
EBAY,2015-02-17,56.17,56.455,55.81,56.415,7448365
ECL,2015-02-17,111.65,111.98,110.9,111.67,1029627
ED,2015-02-17,63.72,64.76,63.2,63.82,3654769
EFX,2015-02-17,92.1,93.34,91.79,92.52,879205
EIX,2015-02-17,62.93,64.03,62.31,63.41,2745362
EL,2015-02-17,81.89,82.14,81.3,81.78,2051571
EMN,2015-02-17,75.3,76.26,74.7,75.87,1329381
EMR,2015-02-17,58.59,58.62,58.17,58.3,3499854
EOG,2015-02-17,96.08,96.67,95.65,96.49,4234284
EQIX,2015-02-17,226.39,227.69,224.16,225.18,498666
EQR,2015-02-17,78.42,79.39,78.38,79.01,2024515
EQT,2015-02-17,80.62,82.03,80.38,81.59,1576395
ESRX,2015-02-17,84.6,85.29,84.29,85.19,2838319
ESS,2015-02-17,226.24,228.47,225.27,226.21,234177
ES,2015-02-17,51,51.6,50.48,51.23,2602700
ETFC,2015-02-17,25.58,25.905,25.38,25.86,2424561
ETN,2015-02-17,72.37,72.37,71.5301,72.13,1977798
ETR,2015-02-17,79.08,79.84,78.15,78.86,1516703
EW,2015-02-17,67.045,67.335,66.025,66.52,1324324
EXC,2015-02-17,33.43,33.58,32.91,33.09,10842373
EXPD,2015-02-17,45.64,46.07,45.254,45.86,1028313
EXPE,2015-02-17,89.62,90.77,88.48,88.69,2602394
EXR,2015-02-17,65.31,65.734,64.4301,64.7,655279
FAST,2015-02-17,42.53,42.8499,42.34,42.61,2815130
FBHS,2015-02-17,46.39,47.43,46.08,46.99,1982178
FB,2015-02-17,75.3,76.91,75.08,75.6,25254400
FCX,2015-02-17,20.11,21.165,19.96,20.95,27489653
FDX,2015-02-17,176.6,179.67,176.51,179.54,1527595
FE,2015-02-17,37.11,37.635,36.62,36.93,5520012
FFIV,2015-02-17,116.87,117.6,115.05,116.43,894613
FISV,2015-02-17,78.59,79.04,78.28,78.735,953427
FIS,2015-02-17,66.25,66.96,66.25,66.91,902955
FITB,2015-02-17,19.27,19.47,19.09,19.47,8209443
FLIR,2015-02-17,32.94,32.99,32.23,32.5,1244161
FLR,2015-02-17,57.53,58.05,57.23,57.57,2789645
FLS,2015-02-17,59.1,59.96,58.49,59.58,1377817
FL,2015-02-17,53.84,54.14,53.13,53.65,1069380
FMC,2015-02-17,63.31,64.56,63.1,64.43,1405678
FOXA,2015-02-17,34.68,35.06,34.45,35.06,12991601
FOX,2015-02-17,33.65,34,33.44,34,2375750
FRT,2015-02-17,143.24,145.49,143.24,143.58,372909
FTI,2015-02-17,40.99,43.119,40.47,43.03,5024139
F,2015-02-17,16.21,16.3,16,16.11,44362323
GD,2015-02-17,137.31,138.26,136.26,138.05,1242510
GE,2015-02-17,25.12,25.21,24.98,25.17,35989548
GGP,2015-02-17,29.23,29.6,29.07,29.37,4619836
GILD,2015-02-17,102.06,103.85,101.91,103.84,10789904
GIS,2015-02-17,52.33,52.52,52,52.34,3534085
GLW,2015-02-17,24.96,25,24.53,24.6,6591412
GM,2015-02-17,37.2,37.465,37.05,37.24,13147128
GOOGL,2015-02-17,551.16,553,543.26,545.01,1958679
GOOG,2015-02-17,546.83,550,541.09,542.84,1612439
GPC,2015-02-17,98,98.48,96.16,96.61,1435769
GPN,2015-02-17,45.87,45.97,45.685,45.85,630858
GPS,2015-02-17,41.06,41.19,40.4,40.91,4016779
GRMN,2015-02-17,55.64,56.88,55.61,56.81,1713445
GS,2015-02-17,188.78,190.63,188.31,190.02,2123317
GT,2015-02-17,26.8,27.218,26.15,26.62,9232128
GWW,2015-02-17,234.93,236.06,231.79,233.84,800549
HAL,2015-02-17,44.39,44.92,43.56,44.87,15546663
HAS,2015-02-17,62.58,62.99,62.06,62.47,1311693
HBAN,2015-02-17,10.64,10.75,10.595,10.7,4669199
HBI,2015-02-17,29.75,29.7575,29.4325,29.49,1968632
HCA,2015-02-17,68.42,69.36,68.23,69.32,2663421
HCN,2015-02-17,76.78,77.95,76.63,76.97,1711405
HCP,2015-02-17,43.04,43.59,42.74,42.98,3404703
HD,2015-02-17,111.69,112.225,110.62,112,6029630
HES,2015-02-17,75.99,77.63,75.53,77.34,3622452
HIG,2015-02-17,41.17,41.77,41.1,41.53,2115033
HII,2015-02-17,125.41,126.99,125.02,125.51,420634
HOG,2015-02-17,63.98,64.62,63.64,64.32,1027897
HOLX,2015-02-17,30.46,30.59,30.21,30.51,1895516
HON,2015-02-17,104.07,104.415,103.66,104,2298393
HP,2015-02-17,69.08,71.55,68.075,71.14,2405703
HRB,2015-02-17,34.94,35.37,34.94,35.15,1247501
HRL,2015-02-17,27.865,27.95,27.335,27.855,3747382
HRS,2015-02-17,77.74,78.21,77.02,78.12,997059
HSIC,2015-02-17,71.415,71.56,70.965,71.16,673766
HST,2015-02-17,23.56,23.805,23.46,23.56,6563909
HSY,2015-02-17,105.89,106.31,105,105.91,1105148
HUM,2015-02-17,152.62,154.88,152.4,154.86,914863
IBM,2015-02-17,159.75,161.41,159.73,160.96,2894508
ICE,2015-02-17,46.718,47.14,46.552,46.962,2549255
IDXX,2015-02-17,78.81,79.99,77.605,78.005,936716
IFF,2015-02-17,116.88,117.6,115.8,117.2,495458
ILMN,2015-02-17,197.29,199.1,196.06,198.86,711105
INCY,2015-02-17,76.1,78.18,75.51,77.8,1078163
INFO,2015-02-17,25.73,26.2,25.69,26.03,671904
INTC,2015-02-17,34.4,34.75,34.26,34.735,19374148
INTU,2015-02-17,90.06,90.3,89.51,90.09,2884774
IPG,2015-02-17,22.08,22.4,22.08,22.35,6378099
IP,2015-02-17,57.02,57.46,56.765,56.98,2401534
IQV,2015-02-17,63.31,64.13,62.52,64.01,1371160
IRM,2015-02-17,39.2,39.45,39.02,39.08,1354472
IR,2015-02-17,67.59,67.84,67.05,67.76,1402005
ISRG,2015-02-17,170.2432,172.0898,169.0665,171.3332,572751
ITW,2015-02-17,97.86,98.535,97.81,98.19,1232134
IT,2015-02-17,81.22,81.41,80.11,80.84,806210
IVZ,2015-02-17,39.44,39.73,39.2801,39.51,1925280
JBHT,2015-02-17,82.82,83.52,82.71,83.24,670539
JCI,2015-02-17,45.1937,45.3819,44.9843,45.1518,1425635
JEC,2015-02-17,43.23,43.26,42.67,43.25,1308975
JNJ,2015-02-17,99.39,100.48,99.12,100.44,8627082
JNPR,2015-02-17,23.82,23.95,23.68,23.93,2434288
JPM,2015-02-17,59.36,60.14,59.315,60.1,15308763
JWN,2015-02-17,78.25,79.43,78.18,78.9,1502323
KEY,2015-02-17,14.09,14.17,13.9234,14.15,7620563
KIM,2015-02-17,26.83,27.04,26.61,26.76,3460408
KLAC,2015-02-17,63.67,64.15,63.5,63.93,1068650
KMB,2015-02-17,110.8,111.68,110.118,111.27,1537072
KMI,2015-02-17,41.98,42.25,41.76,42.1,9040642
KMX,2015-02-17,67.66,68.08,67.01,67.48,1013351
KORS,2015-02-17,72.9,73.47,72.65,72.75,2403562
KO,2015-02-17,41.81,41.88,41.64,41.81,12804246
KR,2015-02-17,36.28,36.72,36.18,36.625,6978870
KSS,2015-02-17,67.95,68.97,67.43,68.85,2578697
KSU,2015-02-17,117.49,119.48,117.06,119.25,569230
K,2015-02-17,62.84,63.385,62.33,63.21,2788847
LB,2015-02-17,94.07,94.27,92.77,92.97,2020574
LEG,2015-02-17,44.66,44.9,44.33,44.66,1139067
LEN,2015-02-17,48.8235,49.4216,48.3431,49.4216,2392907
LH,2015-02-17,115.89,117.53,115.89,117.26,782636
LKQ,2015-02-17,27.29,27.52,27.18,27.43,1223813
LLL,2015-02-17,129.03,130.03,128.65,129.31,392578
LLY,2015-02-17,70.41,71.625,70.3,71.56,3971629
LMT,2015-02-17,196.53,198.3,195.77,197.57,1023492
LNC,2015-02-17,58.37,59,58.2,58.84,2197679
LNT,2015-02-17,31.68,32.02,31.445,31.71,1883192
LOW,2015-02-17,71.79,72.5899,71.495,72.47,3690815
LRCX,2015-02-17,82.23,82.37,81.12,81.905,1233136
LUK,2015-02-17,23.5,23.8,23.37,23.72,1240911
LUV,2015-02-17,43.46,43.6,42.55,42.59,8818109
LYB,2015-02-17,89.1,90.58,88.126,89.94,3967851
L,2015-02-17,42.22,42.55,42.05,42.53,1119905
MAA,2015-02-17,73.81,74.74,73.45,73.8,368140
MAC,2015-02-17,85.94,86.47,84.82,85.13,1097286
MAR,2015-02-17,79.44,81.32,78.76,81.29,3033502
MAS,2015-02-17,26.41,26.88,26.35,26.77,2237617
MAT,2015-02-17,27.3,27.45,26.83,27.02,3298064
MA,2015-02-17,87.93,88.17,87.24,87.52,5083403
MCD,2015-02-17,95.12,95.39,94.09,94.35,5971992
MCHP,2015-02-17,50.49,51.03,50.18,50.91,3345994
MCK,2015-02-17,224.71,226.79,224.33,226.05,1048414
MCO,2015-02-17,97.97,98.53,97.79,98.08,1036712
MDLZ,2015-02-17,36.8,37.16,36.61,37.15,11537008
MDT,2015-02-17,76.54,78.3,76.33,78.07,13477485
MET,2015-02-17,50.83,51.73,50.8,51.69,7010205
MGM,2015-02-17,21.28,22.4,21.08,21.87,24695397
MHK,2015-02-17,172.74,172.79,169.64,171.44,937376
MKC,2015-02-17,74.62,74.93,73.97,74.57,572303
MLM,2015-02-17,144.79,145.5899,143,143.67,1198250
MMC,2015-02-17,56.32,56.67,56.2,56.51,2862782
MMM,2015-02-17,165.94,166.92,165.09,166.92,2100869
MNST,2015-02-17,39.0133,39.7166,38.8491,39.5683,1547349
MON,2015-02-17,124.63,125.31,123.91,124.66,1759884
MOS,2015-02-17,52.41,52.41,51.8,52.01,4062669
MO,2015-02-17,54.45,55.3099,54.11,55.14,7141341
MPC,2015-02-17,51.635,52.3049,50.875,51.91,6645702
MRK,2015-02-17,58.74,58.97,58.7,58.79,10187258
MRO,2015-02-17,29.38,29.67,29.02,29.63,8148928
MSFT,2015-02-17,43.97,44,43.19,43.58,33695749
MSI,2015-02-17,69.67,70.15,69.3,69.79,1880528
MS,2015-02-17,36.63,37.02,36.42,36.92,6800175
MTB,2015-02-17,123.89,124.8,122.99,124.03,631555
MTD,2015-02-17,306.52,310.25,305.02,309.13,147286
MU,2015-02-17,32.31,32.84,32.22,32.33,19877408
MYL,2015-02-17,55.13,56.73,55.13,56.53,2246879
M,2015-02-17,63.49,63.64,62.71,63.64,4618808
NAVI,2015-02-17,22.27,22.37,21.92,21.98,3000023
NBL,2015-02-17,50.42,51.3,50.05,50.81,3032771
NCLH,2015-02-17,44.18,44.33,43.25,43.4,2054251
NDAQ,2015-02-17,49.51,49.93,49.26,49.92,854304
NEE,2015-02-17,103.5,104.77,102.7,103.42,2855867
NEM,2015-02-17,24.34,24.6,24.17,24.19,6205214
NFLX,2015-02-17,66.5156,67.3714,65.9442,67.1371,11170404
NFX,2015-02-17,32,33.46,31.95,33.09,3995035
NI,2015-02-17,42.42,42.86,42.09,42.56,3121140
NKE,2015-02-17,45.87,46.45,45.86,45.93,7370956
NLSN,2015-02-17,45.5,45.5,44.755,45.13,2017711
NOC,2015-02-17,166.59,168.11,166.16,167.6,1056050
NOV,2015-02-17,53.32,55.16,52.78,55.13,8033822
NRG,2015-02-17,25.22,25.22,24.64,24.98,4148186
NSC,2015-02-17,109.4,110.75,109.24,110.67,1652134
NTAP,2015-02-17,38.06,38.19,37.18,37.79,4573256
NTRS,2015-02-17,69.85,70.28,69.78,70.21,927124
NUE,2015-02-17,48.92,48.95,48.22,48.68,1427389
NVDA,2015-02-17,22.27,22.49,22.13,22.375,5083466
NWL,2015-02-17,39.34,40.17,39.28,39.9,1697631
NWSA,2015-02-17,16.89,17.11,16.81,17.11,2517116
NWS,2015-02-17,16.34,16.57,16.31,16.56,719499
OKE,2015-02-17,47.31,48.65,46.64,48.51,2618135
OMC,2015-02-17,77.41,77.64,77,77.2,1318900
ORCL,2015-02-17,43.67,43.9,43.54,43.84,10119007
ORLY,2015-02-17,205.21,206.32,203.89,205.7,497181
OXY,2015-02-17,82.52,83.08,82.05,82.53,4490839
O,2015-02-17,52,52.73,51.58,51.78,2672428
PAYX,2015-02-17,48.76,48.84,48.19,48.76,2100465
PBCT,2015-02-17,14.96,15.07,14.86,15.02,2652566
PCAR,2015-02-17,64.33,64.66,63.97,64.46,1115624
PCG,2015-02-17,54.2,54.7,53.62,54.39,4569661
PCLN,2015-02-17,1115,1130.91,1114.01,1120.99,900769
PDCO,2015-02-17,49.84,50.52,49.84,50.35,1386103
PEG,2015-02-17,39.36,39.84,39.03,39.65,4991537
PEP,2015-02-17,98.45,98.71,98,98.36,5877815
PFE,2015-02-17,34.54,34.84,34.47,34.58,22867208
PFG,2015-02-17,51.55,52.05,51.28,51.79,1221938
PGR,2015-02-17,27.13,27.15,26.7,26.74,3355972
PG,2015-02-17,86.06,86.06,85,85.49,10310422
PHM,2015-02-17,22.68,22.935,22.45,22.92,4648809
PH,2015-02-17,123.97,124.31,122.34,123.2,777372
PKG,2015-02-17,82.6,82.99,82.1,82.22,692643
PKI,2015-02-17,46.19,46.43,45.85,46.32,591929
PLD,2015-02-17,43.85,44.1,43.4601,43.71,2800998
PM,2015-02-17,82.8,82.85,82.3,82.71,4391316
PNC,2015-02-17,92.05,92.64,91.88,92.38,2644232
PNR,2015-02-17,66.74,67.18,65.95,67.06,1107687
PNW,2015-02-17,64.85,65.87,64.29,64.97,1373225
PPG,2015-02-17,117.15,118.49,116.755,117.925,1739148
PPL,2015-02-17,34.55,34.82,34.32,34.57,5520969
PRGO,2015-02-17,152.35,152.65,151,151.9,1176660
PRU,2015-02-17,80.13,81.27,80.02,80.95,3767551
PSA,2015-02-17,202.75,204.09,201.96,203.13,724490
PSX,2015-02-17,76.38,77.28,75.87,76.9,3523757
PVH,2015-02-17,105.96,107.28,104.67,106.75,925077
PWR,2015-02-17,28.73,28.78,28.1,28.68,3387644
PXD,2015-02-17,155.23,158.72,154.89,157.66,1670353
PX,2015-02-17,126.67,128,126.17,127.45,759746
QCOM,2015-02-17,70.76,70.91,70.46,70.8,8764262
QRVO,2015-02-17,70,70,68.06,69.44,973963
RCL,2015-02-17,75.21,76.12,74,74.26,3116839
REGN,2015-02-17,402,406.5,400.7501,404.18,731949
REG,2015-02-17,66.68,67.38,66.19,66.43,620359
RE,2015-02-17,181.08,182.31,178.35,178.8,399618
RF,2015-02-17,9.49,9.68,9.44,9.68,13311011
RHI,2015-02-17,61.42,61.73,60.96,61.14,556778
RHT,2015-02-17,68.35,68.77,67.86,68.6,1231629
RJF,2015-02-17,57.12,57.67,56.45,56.99,536561
RL,2015-02-17,135.21,136.74,133.495,136.34,1206404
RMD,2015-02-17,66,66.5201,65.88,66.43,600701
ROK,2015-02-17,117.9,118.19,117.03,117.82,774128
ROP,2015-02-17,165.59,168.3,165.3,167.82,586270
ROST,2015-02-17,47.86,48.635,47.82,48.425,2290818
RRC,2015-02-17,50.67,52.6,50.56,52.44,2520115
RSG,2015-02-17,39.25,39.94,39.21,39.86,2473133
RTN,2015-02-17,106.74,107.15,105.83,106.54,1318056
SBAC,2015-02-17,121.44,122.6324,121.17,122.18,942409
SBUX,2015-02-17,45.885,46.12,45.63,46.015,6386900
SCG,2015-02-17,57.7,58.58,57.13,57.8,1392391
SCHW,2015-02-17,29.22,29.75,29.02,29.74,7038430
SEE,2015-02-17,45.88,46.9099,45.77,46.65,1887763
SHW,2015-02-17,284.21,287.7999,283.98,286.1,508175
SIG,2015-02-17,120.14,120.45,119.04,120.23,533499
SJM,2015-02-17,113.28,113.8199,112.64,113.21,1174168
SLB,2015-02-17,88.43,89,87.28,88.89,7958252
SLG,2015-02-17,128.27,130.22,127.87,128.41,400827
SNA,2015-02-17,145.46,145.91,144.26,145.43,271510
SNI,2015-02-17,73,73.41,72.92,73.17,1838756
SNPS,2015-02-17,44.9,44.98,44.48,44.74,796654
SO,2015-02-17,45.69,46.14,45.22,45.54,8987114
SPGI,2015-02-17,102.07,103.26,101.62,103.2,1131387
SPG,2015-02-17,192.93,195.65,192.27,192.81,1006740
SRCL,2015-02-17,131.04,133.322,130.72,131.91,566149
SRE,2015-02-17,105.56,107.12,104.69,106.26,1495457
STI,2015-02-17,41.37,41.69,41.08,41.67,2476485
STT,2015-02-17,75.32,77.42,75.06,77.27,3007934
STX,2015-02-17,61.63,61.8,60.79,61.15,2318293
STZ,2015-02-17,113.02,114.35,112.51,114.13,731545
SWKS,2015-02-17,81.68,82.98,81.45,82.74,1866990
SWK,2015-02-17,97.91,98.43,97.77,98.32,715492
SYF,2015-02-17,32.8,32.81,31.85,31.92,1728014
SYK,2015-02-17,94.85,95.2,93.92,95.07,1340528
SYMC,2015-02-17,26,26.26,25.8,26,3658934
SYY,2015-02-17,39.36,39.655,39.09,39.57,2842938
TAP,2015-02-17,72.97,76.05,72.8,75.9,2289250
TDG,2015-02-17,208.58,208.96,207.392,208.18,292480
TEL,2015-02-17,70.71,71.25,70.62,71.04,1142508
TGT,2015-02-17,75.8,76.8,74.94,76.64,4037203
TIF,2015-02-17,89.26,89.86,88.88,89.35,738672
TJX,2015-02-17,69.41,69.41,68.41,68.59,3009012
TMK,2015-02-17,53.9,54.33,53.69,53.98,773889
TMO,2015-02-17,127.02,128.17,126.19,128.03,1381943
TPR,2015-02-17,39.83,39.99,39.31,39.46,2582657
TRIP,2015-02-17,84.84,84.88,83.88,84.26,3028991
TROW,2015-02-17,81.98,82.57,81.7301,82.5,1033121
TRV,2015-02-17,108.43,108.53,107.95,108,3307936
TSCO,2015-02-17,84.26,84.75,83.452,84.57,998085
TSN,2015-02-17,40.67,41,40.244,40.63,2637039
TSS,2015-02-17,37,37.255,36.71,37.13,481285
TWX,2015-02-17,83.27,84.33,83.16,84.08,3938779
TXN,2015-02-17,57.67,58.46,57.55,58.2,7962558
TXT,2015-02-17,44.72,44.8,43.96,44.1,1154761
T,2015-02-17,34.6,34.73,34.45,34.71,19254560
UAA,2015-02-17,36.78,37.05,36.3605,36.45,5519988
UAL,2015-02-17,66.5,67.425,64.72,64.93,4447269
UDR,2015-02-17,32.45,32.72,32.31,32.42,1843012
UHS,2015-02-17,104.79,106.79,104.5,106.79,401388
ULTA,2015-02-17,136.74,136.937,134.561,135.91,336755
UNH,2015-02-17,109.34,109.76,108.52,109.76,3430589
UNM,2015-02-17,34.55,34.89,34.335,34.52,2188759
UNP,2015-02-17,121.96,122.555,121.57,122.54,3524123
UPS,2015-02-17,101.9,102.82,101.6601,102.51,3814830
URI,2015-02-17,92.94,94.76,92.45,94.29,1528235
USB,2015-02-17,44.89,45.17,44.67,45.07,4980441
UTX,2015-02-17,121,121.9,120.57,121.32,3241224
VAR,2015-02-17,92.77,92.87,92.14,92.86,603174
VFC,2015-02-17,74.89,75.92,74.2101,75.4,2980977
VIAB,2015-02-17,68.87,69.57,68.33,69.34,2215012
VLO,2015-02-17,58.59,59.38,58.17,58.73,8450125
VMC,2015-02-17,79.9,80.89,79.67,80.76,910621
VNO,2015-02-17,112.86,113.92,112.42,112.88,760681
VRSK,2015-02-17,67.69,67.99,67.36,67.56,560978
VRSN,2015-02-17,62.18,62.52,62,62.16,1079939
VRTX,2015-02-17,113.61,115.68,112.535,113.4,999112
VTR,2015-02-17,76.76,77.88,76.26,76.49,2685447
VZ,2015-02-17,48.95,49.32,48.89,49.18,15363735
V,2015-02-17,67.87,67.9975,67.4675,67.7175,6811388
WAT,2015-02-17,119.5,120.18,118.53,119.99,288305
WBA,2015-02-17,78.38,78.5,77.87,78,3100389
WDC,2015-02-17,105.5,107.23,105.5,106.77,1302750
WEC,2015-02-17,50.88,51.56,50.41,51.01,2452483
WFC,2015-02-17,55.31,55.46,54.95,55.37,11908612
WHR,2015-02-17,212.31,215.2,212.08,213.51,703048
WMB,2015-02-17,49.36,49.76,48.651,49.65,7170714
WMT,2015-02-17,85.43,85.97,84.97,85.96,5087189
WM,2015-02-17,52.2,54.49,52.2,53.94,5272275
WU,2015-02-17,18.99,19.3,18.99,19.3,11242291
WYNN,2015-02-17,158.71,159.21,154.82,157,1810898
WYN,2015-02-17,90.5,91.16,89.9,90.11,964074
WY,2015-02-17,35.45,35.53,34.93,35.01,3608152
XEC,2015-02-17,111.34,113.503,110.67,112.54,2017827
XEL,2015-02-17,34.83,35.44,34.61,35.19,8705383
XLNX,2015-02-17,41.49,41.93,41.2875,41.925,3332023
XL,2015-02-17,35.86,35.86,35.57,35.68,2239110
XOM,2015-02-17,92.75,93.07,92.29,93.05,11758746
XRAY,2015-02-17,52.6,53,52.08,52.65,1465564
XRX,2015-02-17,54.96,55,54.36,54.76,1413975
XYL,2015-02-17,35.99,36.03,35.53,35.88,836046
YUM,2015-02-17,74.48,76.2,74.27,76.05,3916634
ZBH,2015-02-17,119.33,120.66,118.79,120.39,1228977
ZION,2015-02-17,26.25,26.62,26.04,26.595,2076787
ZTS,2015-02-17,45.55,46.235,45.45,46.2,4055844
AAL,2015-02-18,48.6,49.45,48.184,49.31,8752743
AAPL,2015-02-18,127.625,128.78,127.45,128.715,44891737
AAP,2015-02-18,149.65,153.6,148.5,153.22,1789198
ABBV,2015-02-18,59.15,59.48,58.305,59.24,10781655
ABC,2015-02-18,100.21,100.92,99.61,100.66,1680401
ABT,2015-02-18,46.26,46.53,46.15,46.41,4051384
ACN,2015-02-18,89,89.515,88.86,89.43,1509467
ADBE,2015-02-18,77.02,77.9975,76.8,77.73,1683362
ADI,2015-02-18,58.4,58.73,57.1,58.38,4095264
ADM,2015-02-18,47.67,48.1,47.535,47.71,2713582
ADP,2015-02-18,86.6,87.73,86.6,87.59,1764197
ADSK,2015-02-18,60.8,61.5,60.5,61.11,2517144
ADS,2015-02-18,283.82,285.63,282.07,282.87,414623
AEE,2015-02-18,41.73,42.86,41.56,42.77,1706363
AEP,2015-02-18,58.05,59.3075,57.69,59.12,3712648
AES,2015-02-18,11.63,11.89,11.58,11.83,5922615
AET,2015-02-18,96.27,96.96,95.605,96.89,2334488
AFL,2015-02-18,62.08,62.27,61.65,61.75,1290526
AGN,2015-02-18,289.13,289.68,277.67,284,4970779
AIG,2015-02-18,54.72,55.1,54.586,54.71,9024138
AIV,2015-02-18,38.24,38.87,38.02,38.79,1164059
AIZ,2015-02-18,60.46,61.1,60.12,60.57,1230374
AJG,2015-02-18,47.95,48.36,47.77,48.34,1172757
AKAM,2015-02-18,70.1,70.58,69.67,70.29,1631028
ALB,2015-02-18,54.39,54.88,54.223,54.86,1070389
ALGN,2015-02-18,57.65,57.665,55.85,56.54,1021890
ALK,2015-02-18,63.12,63.88,62.06,63.83,1565027
ALLE,2015-02-18,56.88,57.43,55.13,56,1721964
ALL,2015-02-18,71.07,71.23,70.51,70.71,2446242
ALXN,2015-02-18,178.46,180.72,178.02,180.29,713990
AMAT,2015-02-18,24.1,24.24,23.9,24.1,11429669
AMD,2015-02-18,3.11,3.135,3.06,3.08,7286117
AME,2015-02-18,51.37,51.65,51.25,51.38,554411
AMGN,2015-02-18,154.22,156.23,153.64,155.78,3297879
AMG,2015-02-18,216.5,219.219,216.16,216.63,451100
AMP,2015-02-18,137.21,137.28,135.36,135.86,945939
AMT,2015-02-18,96.12,96.72,95.475,96.2,2429981
AMZN,2015-02-18,373.78,376.74,372.85,373.37,2650610
ANDV,2015-02-18,83.3,87.35,82.89,87.09,6065321
ANSS,2015-02-18,86.15,86.64,85.67,85.91,274699
ANTM,2015-02-18,141.76,142.77,141.04,141.84,1300021
AON,2015-02-18,100.69,101.22,99.77,100.56,1251924
AOS,2015-02-18,31.065,31.57,30.985,31.49,1226650
APA,2015-02-18,65.8,67.23,65.43,65.75,6854394
APC,2015-02-18,87.44,88.76,86.4373,86.87,4712349
APD,2015-02-18,153.46,154.03,152.6,153.87,715628
APH,2015-02-18,55.99,56.35,55.69,56.25,438331
ARE,2015-02-18,94.75,96.29,94,96.28,392050
ARNC,2015-02-18,47.19,47.64,46.86,47.55,4157761
ATVI,2015-02-18,23.41,23.57,23.3,23.41,6257099
AVB,2015-02-18,170.75,173.37,169.38,173.2,881731
AVGO,2015-02-18,110.32,110.59,109.29,110,1668098
AVY,2015-02-18,53.9,54.15,53.46,54.08,489338
AWK,2015-02-18,52.54,54.19,52.53,54.11,944061
AXP,2015-02-18,78.72,80.27,78.72,79.78,13416995
AYI,2015-02-18,163,164.13,161.43,161.81,419633
AZO,2015-02-18,613.72,617.99,612.68,617.92,167938
A,2015-02-18,41.12,42.2,40.91,41.54,9007218
BAC,2015-02-18,16.55,16.56,16.24,16.3,84057353
BAX,2015-02-18,69,69,67.87,68.4,5725136
BA,2015-02-18,149.7,151.62,149.37,151.17,3722117
BBT,2015-02-18,38.31,38.31,37.78,37.82,3958913
BBY,2015-02-18,39.22,39.22,38.63,39.12,3323057
BDX,2015-02-18,143.82,144,142.9401,143.89,705969
BEN,2015-02-18,53.9,54.17,53.54,53.77,1150762
BF.B,2015-02-18,45.38,46.03,45.265,45.985,448738
BIIB,2015-02-18,396.83,401.87,396.52,401.12,782821
BK,2015-02-18,39.39,39.49,38.85,38.99,4898330
BLK,2015-02-18,380.54,381.165,376.79,377.86,583220
BLL,2015-02-18,37.2,38.6,36.875,38.58,5424652
BMY,2015-02-18,60.06,60.06,58.84,60.01,6787698
BRK.B,2015-02-18,148.78,149.13,148.22,148.67,2219900
BSX,2015-02-18,16.32,16.71,16.09,16.68,55380561
BWA,2015-02-18,60.3,60.42,59.69,60.3,1471392
BXP,2015-02-18,140.17,141.86,139.28,141.78,826279
CAG,2015-02-18,33.65,33.89,33.45,33.57,6944595
CAH,2015-02-18,86.33,86.47,85.66,86.22,1420265
CAT,2015-02-18,84.92,85.8099,84.58,84.8,3568636
CA,2015-02-18,32.58,32.71,32.44,32.59,1900105
CBG,2015-02-18,34.66,35.01,34.518,35,1710144
CBOE,2015-02-18,62.32,62.74,61.43,62.135,761155
CBS,2015-02-18,59.97,60.25,59.635,59.81,4773809
CB,2015-02-18,113.79,113.99,113.05,113.71,865435
CCI,2015-02-18,87.88,88.235,87.4,88.2,4116304
CCL,2015-02-18,43.94,44.065,43.58,43.87,5339879
CDNS,2015-02-18,17.86,18.01,17.65,18,1476332
CELG,2015-02-18,116.78,118.5,116.69,118.41,5466727
CERN,2015-02-18,69.73,70.62,69.5,70.6,1260009
CFG,2015-02-18,25.63,25.63,25.06,25.21,1783474
CF,2015-02-18,58.32,59.984,58.252,59.24,6091350
CHD,2015-02-18,42.1,42.445,42.005,42.385,1217570
CHK,2015-02-18,20.94,21.17,20.74,20.75,13217642
CHRW,2015-02-18,71.49,72.4,70.62,71.38,1243290
CHTR,2015-02-18,175.94,177.08,173.83,174.29,1078636
CINF,2015-02-18,52.23,52.38,51.84,52.28,290109
CI,2015-02-18,115.3,116.12,114.65,116.01,1016196
CLX,2015-02-18,108.66,109.94,108.5168,109.77,720939
CL,2015-02-18,69.76,70.61,69.76,70.54,2771444
CMA,2015-02-18,46.43,46.56,45.42,45.57,2101163
CMCSA,2015-02-18,29.365,29.365,29.03,29.11,24109410
CME,2015-02-18,94.16,94.75,93.32,93.76,879739
CMG,2015-02-18,669.96,674.95,669,674.57,297043
CMI,2015-02-18,138.61,141.09,138.45,140.18,1263371
CMS,2015-02-18,34.83,36.06,34.79,35.98,3264614
CNC,2015-02-18,60.115,60.4999,59.635,60.185,1124908
CNP,2015-02-18,21.54,21.97,21.54,21.94,4501063
COF,2015-02-18,79.73,79.99,79.27,79.34,2535281
COG,2015-02-18,27.78,28.18,27.465,27.52,6345720
COL,2015-02-18,88.81,89.48,88.6,89.47,490461
COO,2015-02-18,163.6,165.25,162.45,165.11,425771
COP,2015-02-18,68.03,69.06,67.61,67.73,8932609
COST,2015-02-18,147.16,147.48,146.53,147.23,1540979
COTY,2015-02-18,22.35,22.41,22.24,22.3,409992
CPB,2015-02-18,46.99,47.465,46.91,47.32,2521928
CRM,2015-02-18,62.4,63,62.29,63,2534349
CSCO,2015-02-18,29.19,29.55,29.12,29.49,24503737
CSX,2015-02-18,35.88,35.9,35.29,35.39,7729139
CTAS,2015-02-18,81.73,82.03,81.32,81.9,318454
CTL,2015-02-18,38.06,38.49,37.46,37.51,10148625
CTSH,2015-02-18,60.01,61.12,59.9198,61.09,3522062
CTXS,2015-02-18,63.81,64.08,63.115,63.72,1121466
CVS,2015-02-18,103.35,104.17,103.015,104.1,3860171
CVX,2015-02-18,111.25,111.65,110.37,110.44,6920274
CXO,2015-02-18,116.33,119.9416,115.75,118.26,1390617
C,2015-02-18,51.3,51.67,51.09,51.42,17666811
DAL,2015-02-18,45.15,45.45,44.65,45.27,9889564
DE,2015-02-18,91.75,92.78,91.37,92.75,5954743
DFS,2015-02-18,58.98,59.5,58.575,59.26,3876075
DGX,2015-02-18,71.75,72,71.15,71.4,926592
DG,2015-02-18,69.63,70.53,69.39,70.32,3339767
DHI,2015-02-18,27.33,27.4,26.94,27.22,5036003
DHR,2015-02-18,87.29,87.57,86.44,87.45,1976095
DISCA,2015-02-18,30.85,31.12,30.61,30.9,4991759
DISCK,2015-02-18,30.04,30.22,29.82,29.98,1549346
DISH,2015-02-18,76.78,76.99,76.08,76.29,1062839
DIS,2015-02-18,103.4,104.33,103.4,103.86,3760192
DLR,2015-02-18,67.14,67.68,66.4128,67.58,1432076
DLTR,2015-02-18,76.86,77.11,76.47,77.02,2335027
DOV,2015-02-18,74.14,74.54,73.42,73.85,2037756
DPS,2015-02-18,76.68,78.304,76.68,78.02,1377386
DRE,2015-02-18,21.39,21.58,21.19,21.57,1788833
DRI,2015-02-18,61.45,62.31,61.365,62.17,1515687
DTE,2015-02-18,82.06,84.5,81.88,84.5,1873684
DUK,2015-02-18,79.23,81.42,79.03,80.97,4841294
DVA,2015-02-18,72.61,73.69,72.61,73.28,1603791
DVN,2015-02-18,64.86,65.85,63.54,63.95,6840157
D,2015-02-18,73,74.7,73,74.67,2974519
EA,2015-02-18,56.58,57.62,56.52,57.605,3469515
EBAY,2015-02-18,56.39,56.99,56.31,56.9,5919456
ECL,2015-02-18,111.32,111.57,110.68,111.56,1246877
ED,2015-02-18,64.15,65.56,63.81,65.41,2326758
EFX,2015-02-18,92.48,93.11,92.47,93,882085
EIX,2015-02-18,63.32,65.48,63.17,65.33,2156846
EL,2015-02-18,81.34,81.99,81.205,81.5,1283623
EMN,2015-02-18,75.42,75.8,75,75.53,982494
EMR,2015-02-18,58.17,59.24,58.16,58.85,3309334
EOG,2015-02-18,94.81,96.49,94.5,95.31,4533965
EQIX,2015-02-18,222.77,229.48,222.47,228.91,723332
EQR,2015-02-18,79.04,80.09,78.58,79.99,1674654
EQT,2015-02-18,80.89,82.38,80.46,81.1,1788357
ESRX,2015-02-18,85.1,85.27,84.79,85.17,2318351
ESS,2015-02-18,225.16,228.19,224.16,227.96,303359
ES,2015-02-18,51.18,52.56,51.12,52.54,2162800
ETFC,2015-02-18,25.72,25.85,25.3,25.535,2107022
ETN,2015-02-18,72.08,72.775,71.73,72.29,1656188
ETR,2015-02-18,78.9,80.37,78.53,80.26,1303475
EW,2015-02-18,66.62,67.3735,66.5,67.11,1858018
EXC,2015-02-18,33.1,34.015,33.01,33.9,7284925
EXPD,2015-02-18,45.78,45.785,45.3301,45.595,657591
EXPE,2015-02-18,88.92,89.36,88.55,89.16,2029000
EXR,2015-02-18,64.75,65.59,64.18,65.45,566730
FAST,2015-02-18,42.62,43.31,42.583,43.06,2190813
FBHS,2015-02-18,46.83,47.15,46.68,47.1,1095403
FB,2015-02-18,75.94,76.9,75.45,76.71,22426421
FCX,2015-02-18,20.87,21.58,20.67,21.29,19412374
FDX,2015-02-18,179.39,180.05,178.84,179.78,1270725
FE,2015-02-18,36.15,36.24,34.68,36.11,11024897
FFIV,2015-02-18,116.44,118.08,115.89,117.62,892082
FISV,2015-02-18,78.41,79.0884,78.31,79.05,925905
FIS,2015-02-18,66.58,67.4,66.57,67.25,1075322
FITB,2015-02-18,19.4,19.44,19.09,19.115,8327439
FLIR,2015-02-18,32.38,32.6,32.15,32.18,560436
FLR,2015-02-18,58.45,60.19,58.1,59.09,3558023
FLS,2015-02-18,60.85,64.41,60.626,61.5,5126852
FL,2015-02-18,53.41,54.14,53.41,53.77,1681768
FMC,2015-02-18,64.3,64.62,63.88,64.03,1286908
FOXA,2015-02-18,35.2,35.35,34.47,34.66,12137972
FOX,2015-02-18,34.24,34.39,33.53,33.62,3206940
FRT,2015-02-18,143.44,145,142.145,144.84,334846
FTI,2015-02-18,42.31,43.17,42.01,42.76,3611104
F,2015-02-18,16.16,16.33,16.06,16.21,22812702
GD,2015-02-18,137.74,138.9,137.64,138.66,755161
GE,2015-02-18,25.29,25.29,25.15,25.25,30740798
GGP,2015-02-18,29.42,29.85,29.01,29.68,5556095
GILD,2015-02-18,103.755,104.14,103.01,103.94,7459437
GIS,2015-02-18,52.34,52.96,52.33,52.88,2572891
GLW,2015-02-18,24.64,24.69,24.37,24.63,6260188
GM,2015-02-18,37.25,37.475,37.131,37.19,8513289
GOOGL,2015-02-18,543.82,547.55,539.55,542.65,1558153
GOOG,2015-02-18,541.4,545.49,537.51,539.7,1449089
GPC,2015-02-18,96.28,96.3099,94.75,95.55,916804
GPN,2015-02-18,45.67,46.075,45.505,46.07,692668
GPS,2015-02-18,40.92,40.95,40.4,40.65,2917709
GRMN,2015-02-18,53.51,54,50.45,50.71,7325017
GS,2015-02-18,189.54,190.035,187.82,188.67,1850721
GT,2015-02-18,26.64,27.42,26.56,27.39,5042278
GWW,2015-02-18,234.34,237.85,234.21,235.65,711381
HAL,2015-02-18,44.35,44.82,44.01,44.39,12494427
HAS,2015-02-18,62.52,62.73,61.64,62.12,1216849
HBAN,2015-02-18,10.68,10.745,10.62,10.63,5515037
HBI,2015-02-18,29.4675,29.8,29.3,29.735,1833612
HCA,2015-02-18,69.24,69.56,68.5,69,3634519
HCN,2015-02-18,77.17,78.17,76.24,78.11,2259648
HCP,2015-02-18,43.06,43.55,42.58,43.55,2825293
HD,2015-02-18,111.6,112.17,111,111.99,3731576
HES,2015-02-18,76.2,77.55,75.9956,77.1,2869046
HIG,2015-02-18,41.35,41.5,41.08,41.19,2292689
HII,2015-02-18,125.2,128.45,125.2,128.41,528949
HOG,2015-02-18,63.94,64.15,63.18,63.26,1489985
HOLX,2015-02-18,30.52,30.9,30.38,30.825,1396249
HON,2015-02-18,104.23,104.95,104.06,104.62,2267560
HP,2015-02-18,69.63,70.8,68.95,70.72,2059170
HRB,2015-02-18,35.07,35.23,34.96,35.01,2027072
HRL,2015-02-18,27.845,28.25,27.75,28.07,2980386
HRS,2015-02-18,78.01,78.79,77.75,78.46,766401
HSIC,2015-02-18,70.95,71.15,70.695,71.0425,741230
HST,2015-02-18,23.49,23.61,23.155,23.54,8065361
HSY,2015-02-18,105.74,107,105.52,106.95,1267158
HUM,2015-02-18,154.63,155.45,154.25,155.4,723964
IBM,2015-02-18,161.86,162.47,160.64,162.19,4358385
ICE,2015-02-18,46.85,47.122,46.564,46.954,2500560
IDXX,2015-02-18,77.785,78.54,77.265,78.34,625246
IFF,2015-02-18,116.99,118.37,116.82,118.27,332763
ILMN,2015-02-18,199,199.8,197,198.62,479266
INCY,2015-02-18,77.97,79.01,77.03,78.97,768350
INFO,2015-02-18,26,26.3,25.94,26.1,616809
INTC,2015-02-18,34.65,34.71,34.19,34.265,19992887
INTU,2015-02-18,90,90.29,89.06,89.76,2404361
IPG,2015-02-18,22.26,22.44,22.21,22.26,2631339
IP,2015-02-18,56.13,57.265,55.9,57.26,2498191
IQV,2015-02-18,64.6,64.63,63.73,64.61,463208
IRM,2015-02-18,39.05,39.64,38.75,39.53,1671839
IR,2015-02-18,67.76,68.5,67.43,67.91,2121094
ISRG,2015-02-18,171.1665,171.6248,170.0465,170.9532,335424
ITW,2015-02-18,97.71,98.7,97.71,98.44,1202662
IT,2015-02-18,80.52,82.74,80.25,82.65,528757
IVZ,2015-02-18,39.5,39.6,39.065,39.18,2029764
JBHT,2015-02-18,82.93,83.48,82.48,83.14,645588
JCI,2015-02-18,45.1623,45.4555,44.6387,44.7853,3537384
JEC,2015-02-18,43.23,43.98,43.165,43.82,1383608
JNJ,2015-02-18,100.7,100.94,99.38,99.96,7878157
JNPR,2015-02-18,23.82,23.9,23.67,23.75,2411722
JPM,2015-02-18,59.79,59.8324,59.12,59.37,14278117
JWN,2015-02-18,78.78,79.31,77.57,78.05,2080539
KEY,2015-02-18,14.13,14.14,13.895,13.94,6783350
KIM,2015-02-18,26.76,26.99,26.48,26.94,1979217
KLAC,2015-02-18,63.71,64.67,63.63,64.29,1014879
KMB,2015-02-18,111.2,111.84,110.84,111.7,862842
KMI,2015-02-18,41.84,42.22,41.8,42.18,7872355
KMX,2015-02-18,67.17,67.685,66.89,67.51,1041225
KORS,2015-02-18,72.46,72.5,69.68,69.8,6018760
KO,2015-02-18,41.75,41.8,41.47,41.73,9789765
KR,2015-02-18,36.545,36.8,36.515,36.715,4536208
KSS,2015-02-18,68.64,68.87,68.21,68.75,2626362
KSU,2015-02-18,118.97,119.75,118.3,119.35,544043
K,2015-02-18,62.86,63.98,62.78,63.79,2179274
LB,2015-02-18,90.52,90.6999,89.75,90.55,1704051
LEG,2015-02-18,44.39,44.745,44.341,44.65,848089
LEN,2015-02-18,49.3137,49.402,48.5294,49.1569,3436586
LH,2015-02-18,117.05,117.84,116.48,117,4854877
LKQ,2015-02-18,27.34,27.46,27.07,27.25,1672756
LLL,2015-02-18,129.04,129.59,127.84,129.58,722755
LLY,2015-02-18,71.41,71.45,70.2,71.01,3800044
LMT,2015-02-18,197.57,198.58,196.95,198.57,902483
LNC,2015-02-18,58.54,58.87,57.87,57.93,2880449
LNT,2015-02-18,31.715,32.555,31.7138,32.52,1617856
LOW,2015-02-18,72.23,72.75,72.12,72.52,3765331
LRCX,2015-02-18,82,82.38,81.42,81.92,879397
LUK,2015-02-18,23.59,23.86,23.56,23.84,1084615
LUV,2015-02-18,42.94,43.68,42.23,43.55,8271404
LYB,2015-02-18,88.15,89.53,87.81,89.49,2998921
L,2015-02-18,42.5,42.57,42.1003,42.15,663554
MAA,2015-02-18,74.1,75.14,73.35,75.1,587478
MAC,2015-02-18,84.74,85.6,83.9,85.5,646998
MAR,2015-02-18,80.22,81.62,80.035,81.45,3480355
MAS,2015-02-18,26.73,26.73,26.49,26.66,2210486
MAT,2015-02-18,27.05,27.12,26.65,26.7,3729312
MA,2015-02-18,87.19,87.84,86.85,87.73,2974348
MCD,2015-02-18,94.23,94.79,94,94.58,5617510
MCHP,2015-02-18,50.67,50.82,50.32,50.71,2182607
MCK,2015-02-18,225.84,226.49,224.01,225.64,630244
MCO,2015-02-18,97.68,98.8,97.36,98.23,988645
MDLZ,2015-02-18,36.96,37.25,36.84,36.94,17922025
MDT,2015-02-18,78,78.6,77.97,78.5,7801355
MET,2015-02-18,51.4,51.55,50.59,50.69,6282104
MGM,2015-02-18,21.96,22.48,21.81,22.3,16860104
MHK,2015-02-18,170.67,172.11,169.6,171.67,716576
MKC,2015-02-18,74.28,75.97,74.095,75.77,573329
MLM,2015-02-18,143.5,146.07,143.2,144.95,985509
MMC,2015-02-18,56.52,57,56.37,56.98,2100262
MMM,2015-02-18,166.34,167.51,166.01,167.4,1552002
MNST,2015-02-18,39.53,40.2033,39.3366,40.0933,1698402
MON,2015-02-18,123.95,124.805,123.55,124.56,2036720
MOS,2015-02-18,52.39,52.67,51.84,52.67,3334124
MO,2015-02-18,54.9,55.24,54.781,55.24,4638820
MPC,2015-02-18,51.67,52.35,51.25,52.315,4855780
MRK,2015-02-18,58.67,59.01,58.23,58.8,10534154
MRO,2015-02-18,29.11,29.545,28.85,29.02,8283433
MSFT,2015-02-18,43.63,43.7,43.39,43.53,27111657
MSI,2015-02-18,69.64,69.78,69.0046,69.12,1587619
MS,2015-02-18,36.87,36.97,36.15,36.37,7745764
MTB,2015-02-18,123.7,123.9,121.44,121.7,775133
MTD,2015-02-18,308.04,311.94,306.32,310,111847
MU,2015-02-18,32.26,32.5,32.03,32.17,12348425
MYL,2015-02-18,56.65,56.72,56.04,56.55,1890694
M,2015-02-18,63.69,63.99,63.27,63.52,2548180
NAVI,2015-02-18,21.92,22.04,21.57,21.65,1882322
NBL,2015-02-18,50.16,51.77,49.9,50.69,4653791
NCLH,2015-02-18,44.69,47.22,43.67,46.71,5168456
NDAQ,2015-02-18,49.68,50.195,49.623,49.91,821561
NEE,2015-02-18,103.49,106.544,103.42,106.49,2409467
NEM,2015-02-18,24.15,24.85,23.85,24.74,8069882
NFLX,2015-02-18,67.0228,68.0699,66.6456,67.8656,10316831
NFX,2015-02-18,32.63,33.21,32.08,32.85,3674729
NI,2015-02-18,42.65,44.34,42.59,43.91,4055419
NKE,2015-02-18,45.77,46.8825,45.715,46.81,8143716
NLSN,2015-02-18,45.09,45.71,44.81,45.69,2074268
NOC,2015-02-18,166,167.69,165.65,167.68,1179597
NOV,2015-02-18,54.6,55.92,54.35,55.84,9429198
NRG,2015-02-18,25.39,26.13,24.78,25.92,3628233
NSC,2015-02-18,110.21,111.23,110.12,111.21,1654771
NTAP,2015-02-18,37.88,38.23,37.64,37.8,3111365
NTRS,2015-02-18,70.1,70.31,68.89,69.18,996258
NUE,2015-02-18,48.44,48.71,48.13,48.25,1394600
NVDA,2015-02-18,22.35,22.39,22.08,22.12,4273997
NWL,2015-02-18,39.88,40.365,39.86,40.21,1389455
NWSA,2015-02-18,17.03,17.08,16.88,16.96,3488554
NWS,2015-02-18,16.59,16.6125,16.4001,16.51,633017
OKE,2015-02-18,48.34,48.67,47.76,48.22,2030242
OMC,2015-02-18,77.28,77.68,77.19,77.33,1020777
ORCL,2015-02-18,43.71,44.11,43.65,44.1,8661050
ORLY,2015-02-18,206.07,206.49,204.32,205.78,298782
OXY,2015-02-18,81.33,82.48,81.25,81.37,5191226
O,2015-02-18,51.8,52.88,51.23,52.65,1971024
PAYX,2015-02-18,48.83,48.99,48.61,48.96,1341105
PBCT,2015-02-18,15.03,15.07,14.82,14.85,1725348
PCAR,2015-02-18,64.2,64.73,64.2,64.495,1003220
PCG,2015-02-18,54.4,55.6,54.27,55.55,3979526
PCLN,2015-02-18,1116.44,1129.98,1112,1122.99,819825
PDCO,2015-02-18,49.84,50.6,49.73,50.22,1527161
PEG,2015-02-18,39.53,40.62,39.53,40.54,3191740
PEP,2015-02-18,98.24,99.49,98.16,99.33,3472486
PFE,2015-02-18,34.49,34.57,34.24,34.48,21626152
PFG,2015-02-18,51.64,51.77,51.14,51.36,995016
PGR,2015-02-18,26.71,26.78,26.48,26.75,3402884
PG,2015-02-18,85.76,86.39,85.52,86.26,8132286
PHM,2015-02-18,22.92,22.95,22.475,22.71,4049337
PH,2015-02-18,123.1,123.7,122.17,122.85,864986
PKG,2015-02-18,82.23,83.7,81.62,83.63,654417
PKI,2015-02-18,46.37,46.61,46.01,46.37,372800
PLD,2015-02-18,43.73,44.01,43.47,43.96,2427451
PM,2015-02-18,82.34,83.008,82.24,83,2487271
PNC,2015-02-18,92.18,92.23,91.0801,91.31,2099779
PNR,2015-02-18,67.2,67.92,66.7,66.86,1094783
PNW,2015-02-18,64.65,66.79,64.65,66.67,968767
PPG,2015-02-18,117.15,118.19,116.615,118.12,1144030
PPL,2015-02-18,34.53,35.46,34.505,35.42,5093665
PRGO,2015-02-18,152.26,152.26,150.19,150.6,869793
PRU,2015-02-18,80.5,81.04,79.31,79.56,2447546
PSA,2015-02-18,203.28,203.58,200.835,203.16,508179
PSX,2015-02-18,76.01,76.61,75.48,75.95,3997772
PVH,2015-02-18,106.15,107.47,105.93,107.27,1091499
PWR,2015-02-18,28.6,29.42,28.5901,29.38,3729040
PXD,2015-02-18,155.38,161.26,155.38,156.95,2011825
PX,2015-02-18,127.44,127.77,126.51,127.63,728380
QCOM,2015-02-18,70.34,70.88,70.11,70.54,8097382
QRVO,2015-02-18,69.15,70,67.31,67.54,1056656
RCL,2015-02-18,74.72,75.98,74.59,75.58,2158387
REGN,2015-02-18,404.48,408.41,400.51,405.8,479670
REG,2015-02-18,66.55,67.3,65.92,67.27,601113
RE,2015-02-18,178.8,179.75,177.31,179.73,331295
RF,2015-02-18,9.65,9.66,9.48,9.51,11056476
RHI,2015-02-18,61.13,61.62,60.7942,61.51,683724
RHT,2015-02-18,68.62,69.48,68.16,69.23,1205152
RJF,2015-02-18,56.93,56.97,55.84,56.24,438156
RL,2015-02-18,136.3,137.14,136.005,136.42,1025650
RMD,2015-02-18,66.14,66.44,65.73,65.98,654388
ROK,2015-02-18,117.75,118.96,117.12,118.45,1161415
ROP,2015-02-18,167.91,168.61,167.51,168.17,321875
ROST,2015-02-18,48.445,48.6,47.95,48.35,1469202
RRC,2015-02-18,51.57,53.32,51.53,51.89,2486635
RSG,2015-02-18,39.94,40.95,39.79,40.86,2106408
RTN,2015-02-18,106.17,107.05,105.01,107.03,1488926
SBAC,2015-02-18,122,122.63,121.32,122.17,823140
SBUX,2015-02-18,46.195,46.665,46,46.5,6541986
SCG,2015-02-18,57.88,59.51,57.77,59.42,1332393
SCHW,2015-02-18,29.5,29.77,28.87,29.09,8735052
SEE,2015-02-18,46.76,47.095,46.26,47.05,1409302
SHW,2015-02-18,285.43,288.2,285.05,288.05,441381
SIG,2015-02-18,120,120.58,119.4,120.11,519781
SJM,2015-02-18,112.69,114.39,112.69,114.3,506156
SLB,2015-02-18,88.12,88.33,87.35,87.74,7182074
SLG,2015-02-18,128.66,130.19,127.7,129.93,510451
SNA,2015-02-18,145,145.93,144.4,145.39,333752
SNI,2015-02-18,73.13,73.41,72.6,72.67,933950
SNPS,2015-02-18,44.6,45.17,44.43,45.16,910834
SO,2015-02-18,45.88,46.97,45.69,46.84,7461283
SPGI,2015-02-18,103.02,105.11,102.63,105.01,1493174
SPG,2015-02-18,192.88,194.6,190.77,194.28,934673
SRCL,2015-02-18,131.67,135.34,131.02,134.65,521072
SRE,2015-02-18,105.97,109.78,105.86,109.71,1231561
STI,2015-02-18,41.63,41.63,40.9,40.97,3112961
STT,2015-02-18,77.15,77.38,76.07,76.25,2122864
STX,2015-02-18,61.06,61.37,60.44,61.18,2173743
STZ,2015-02-18,113.72,114.811,113.29,114.68,640506
SWKS,2015-02-18,82.87,82.97,81.91,82.555,1651907
SWK,2015-02-18,98.25,98.731,98.02,98.55,680565
SYF,2015-02-18,31.8,32.2,31.75,31.91,1054640
SYK,2015-02-18,95.11,95.31,94.45,95.25,1008244
SYMC,2015-02-18,25.97,25.98,25.5,25.69,4780374
SYY,2015-02-18,39.61,40.13,39.5,39.91,5376670
TAP,2015-02-18,75.65,76.45,74.99,76.26,1305192
TDG,2015-02-18,208.25,209.58,207.73,209.12,276287
TEL,2015-02-18,70.79,71,70.54,70.79,1011041
TGT,2015-02-18,76.75,77.39,76.43,77.35,4545217
TIF,2015-02-18,88.88,89.99,88.8,89.3,875051
TJX,2015-02-18,68.38,68.51,67.63,67.67,3478009
TMK,2015-02-18,53.8,53.85,53.63,53.73,644195
TMO,2015-02-18,128,128.86,126.85,128,1402117
TPR,2015-02-18,39.47,39.78,39.27,39.7,2613782
TRIP,2015-02-18,84.33,85.64,84.08,85.58,3931771
TROW,2015-02-18,82.11,82.36,81.36,81.71,863182
TRV,2015-02-18,107.48,108.1,107.36,107.98,1829849
TSCO,2015-02-18,84.57,84.99,83.93,84.88,584651
TSN,2015-02-18,40.81,41.12,40.35,41.12,2755998
TSS,2015-02-18,37.02,37.35,36.91,37.26,461535
TWX,2015-02-18,83.65,84,82.8,83.58,4037666
TXN,2015-02-18,57.8,58.14,57.6,57.94,3276471
TXT,2015-02-18,43.92,44.425,43.75,44.32,1176284
T,2015-02-18,34.73,34.73,34.35,34.49,17098644
UAA,2015-02-18,36.435,37.08,36.27,37.06,2896802
UAL,2015-02-18,65.9,66.74,64.5,66.72,4449291
UDR,2015-02-18,32.45,32.725,32.19,32.67,2233213
UHS,2015-02-18,106.99,107.47,105.94,106.95,305809
ULTA,2015-02-18,135.38,136.74,134.59,136.615,275452
UNH,2015-02-18,109,110.22,108.95,109.77,2958730
UNM,2015-02-18,34.42,34.49,33.84,33.89,1422462
UNP,2015-02-18,122.4,123.62,122.0201,123.35,2099942
UPS,2015-02-18,102.74,102.8,102.05,102.62,2348402
URI,2015-02-18,94.79,95.6299,94.1,95.39,1586685
USB,2015-02-18,44.93,45.1,44.46,44.53,5183461
UTX,2015-02-18,121.32,122.66,121.01,121.99,3475166
VAR,2015-02-18,93.01,94.17,92.95,93.77,648239
VFC,2015-02-18,74.99,75.71,74.99,75.34,3325373
VIAB,2015-02-18,69.34,69.54,68.01,68.09,2702695
VLO,2015-02-18,59.26,59.43,58.482,59.27,6655660
VMC,2015-02-18,80.64,81.2,80.33,81.07,576235
VNO,2015-02-18,112.92,114.15,112.06,113.96,654230
VRSK,2015-02-18,67.55,67.82,67.17,67.69,373950
VRSN,2015-02-18,62.39,62.88,62.02,62.6,1135182
VRTX,2015-02-18,112.34,113.78,111.84,113.57,960912
VTR,2015-02-18,77.04,77.86,75.61,77.85,3487277
VZ,2015-02-18,49.22,49.31,48.68,48.94,13513381
V,2015-02-18,67.7175,67.75,67.0375,67.28,6429320
WAT,2015-02-18,119.88,120.87,119.29,120.01,252699
WBA,2015-02-18,77.59,77.93,77.04,77.79,3153179
WDC,2015-02-18,106.83,109.05,105.13,109,2778129
WEC,2015-02-18,50.96,52.255,50.76,52.21,1889476
WFC,2015-02-18,55.09,55.2,54.4,54.52,13231551
WHR,2015-02-18,211.96,213.907,211.922,212.55,745330
WMB,2015-02-18,49.21,49.35,48.41,48.68,11322284
WMT,2015-02-18,85.98,86.3,85.52,86.29,6032699
WM,2015-02-18,54.08,54.77,53.74,54.63,2558922
WU,2015-02-18,19.26,19.41,19.21,19.3,6402275
WYNN,2015-02-18,157.89,160.05,156.92,158.52,1282818
WYN,2015-02-18,90.2,91.42,89.96,91.39,1234793
WY,2015-02-18,34.89,35.54,34.83,35.46,2710678
XEC,2015-02-18,109,115.58,107.17,113.14,2406579
XEL,2015-02-18,35.24,36.37,35.12,36.3,4253962
XLNX,2015-02-18,41.78,41.87,41.4425,41.655,2574414
XL,2015-02-18,35.68,35.68,35.3,35.55,2069691
XOM,2015-02-18,91.99,91.99,90.39,91.01,19177925
XRAY,2015-02-18,52,53.72,51.57,53.56,2208979
XRX,2015-02-18,54.76,55.564,54.4,55.32,1105622
XYL,2015-02-18,35.88,36.1,35.69,35.83,622652
YUM,2015-02-18,75.95,76.775,75.51,76.5,3457093
ZBH,2015-02-18,120.55,120.62,119.73,120.3,1109641
ZION,2015-02-18,26.45,26.58,25.98,26.04,1519148
ZTS,2015-02-18,46.11,46.43,45.82,45.85,3276876
AAL,2015-02-19,50.78,50.8,49.59,49.78,11462822
AAPL,2015-02-19,128.48,129.03,128.33,128.45,37362381
AAP,2015-02-19,153.18,154.948,152.46,153.27,1149733
ABBV,2015-02-19,58.92,59.08,58.65,59,8665548
ABC,2015-02-19,100.52,101.03,100.09,101.01,1421490
ABT,2015-02-19,46.36,46.67,46.085,46.61,6590308
ACN,2015-02-19,89.53,90.38,89.37,90.27,1751661
ADBE,2015-02-19,77.42,77.94,77.2,77.73,1556077
ADI,2015-02-19,58.41,58.67,58.17,58.65,1837943
ADM,2015-02-19,47.5,48.1,47.41,47.78,2351088
ADP,2015-02-19,87.61,87.83,86.86,87.73,1568519
ADSK,2015-02-19,61.15,61.9,61.08,61.46,2167425
ADS,2015-02-19,281.92,283.34,280.9,281.93,491738
AEE,2015-02-19,42.84,43.04,42.27,42.51,1315832
AEP,2015-02-19,58.92,59.07,58.03,58.41,2956497
AES,2015-02-19,11.79,11.97,11.765,11.85,4350576
AET,2015-02-19,96.77,97.49,96.22,96.64,1215507
AFL,2015-02-19,61.63,62,61.44,61.78,1058480
AGN,2015-02-19,281.67,291.23,281.51,289.44,5164168
AIG,2015-02-19,54.66,55.25,54.54,54.98,8073730
AIV,2015-02-19,38.69,38.69,37.64,37.74,800726
AIZ,2015-02-19,60.27,61.04,60.03,60.83,1309891
AJG,2015-02-19,48.25,48.71,48.235,48.5,1435152
AKAM,2015-02-19,70.08,71.72,70,71.56,1903677
ALB,2015-02-19,54.34,54.76,53.94,54.43,1293020
ALGN,2015-02-19,56.57,57.095,56.09,56.81,657628
ALK,2015-02-19,65.18,65.18,62.77,62.94,2091087
ALLE,2015-02-19,55.94,57.86,55.79,57.62,1670198
ALL,2015-02-19,70.65,71.27,70.59,71.17,2001889
ALXN,2015-02-19,180.04,182.98,179.9201,182.28,723016
AMAT,2015-02-19,24.01,25.39,24.01,24.93,29232446
AMD,2015-02-19,3.06,3.08,3.01,3.055,6573575
AME,2015-02-19,51.18,51.68,51.18,51.26,717335
AMGN,2015-02-19,155.97,156.42,155.04,156.05,3913882
AMG,2015-02-19,215.91,218.2299,215.535,217.57,312794
AMP,2015-02-19,135.5,136.46,135.37,135.85,883239
AMT,2015-02-19,96.19,96.19,95.19,95.26,1731695
AMZN,2015-02-19,373.49,381.88,373.43,378.995,2953752
ANDV,2015-02-19,86.7,91.47,86.56,90.53,7912955
ANSS,2015-02-19,85.73,86.79,85.49,86.63,170551
ANTM,2015-02-19,141.99,142.9,141.69,142.65,1192455
AON,2015-02-19,100.32,100.66,99.95,100.28,811143
AOS,2015-02-19,31.43,31.5444,31.265,31.47,606976
APA,2015-02-19,63.53,66.79,63.23,66.63,5817997
APC,2015-02-19,82.84,86.98,82.84,86.1,6215484
APD,2015-02-19,154.5,157.11,154.05,156.08,960536
APH,2015-02-19,56.14,56.5,56,56.22,406272
ARE,2015-02-19,96.1,96.2,94.41,94.76,319677
ARNC,2015-02-19,47.34,48.06,46.98,48,5540942
ATVI,2015-02-19,23.29,23.345,23.0001,23.315,7140459
AVB,2015-02-19,173.2,173.2,168.77,169.03,1114316
AVGO,2015-02-19,110,111.1,109.645,110.9,1319628
AVY,2015-02-19,53.91,54.23,53.63,53.8,406502
AWK,2015-02-19,54.15,54.3,53.62,53.8,956942
AXP,2015-02-19,79.89,79.98,77.56,78.4,20857959
AYI,2015-02-19,161.44,163.09,160,160.26,350015
AZO,2015-02-19,621.48,623.44,612.76,618.34,238419
A,2015-02-19,41.4,41.57,41.04,41.15,3737331
BAC,2015-02-19,16.21,16.38,16.08,16.21,83604303
BAX,2015-02-19,68.19,68.24,67.34,67.42,5890853
BA,2015-02-19,151.05,154.24,151,153.75,4384014
BBT,2015-02-19,37.65,37.98,37.38,37.8,3705655
BBY,2015-02-19,39.12,39.47,38.985,39.13,3054515
BDX,2015-02-19,143.44,143.6,142.68,143.39,1240975
BEN,2015-02-19,53.67,54.02,53.45,53.86,1493283
BF.B,2015-02-19,45.955,46.15,45.445,45.765,460196
BIIB,2015-02-19,401.04,408.24,400.56,406.73,1144305
BK,2015-02-19,38.88,39.24,38.74,39.12,3484877
BLK,2015-02-19,376.69,379.4299,376.05,377.61,499029
BLL,2015-02-19,38.04,38.26,36.865,36.925,9574788
BMY,2015-02-19,59.65,59.99,58.97,59.55,4252364
BRK.B,2015-02-19,148.21,148.35,147.09,147.48,2757800
BSX,2015-02-19,16.56,16.56,16.275,16.45,20098648
BWA,2015-02-19,60.07,60.64,59.66,60.59,1204219
BXP,2015-02-19,141.19,141.19,138.09,138.47,920657
CAG,2015-02-19,33.67,34.61,33.62,34.47,4992537
CAH,2015-02-19,86.26,86.54,85.87,86.17,834214
CAT,2015-02-19,83.81,84,82.205,83.3,5733483
CA,2015-02-19,32.57,32.6318,32.44,32.52,2332382
CBG,2015-02-19,34.77,34.85,34.54,34.56,920103
CBOE,2015-02-19,62.08,62.56,61.68,61.96,409507
CBS,2015-02-19,59.79,60,59.4,59.54,5432968
CB,2015-02-19,113.49,114.28,113.2,113.92,767992
CCI,2015-02-19,87.99,88.3,87.57,87.79,2801056
CCL,2015-02-19,44.61,44.62,43.555,43.7,5077343
CDNS,2015-02-19,17.95,18.32,17.85,18.23,3575302
CELG,2015-02-19,118.33,120.94,118.33,120.21,4691025
CERN,2015-02-19,70.32,71.345,70.26,71.26,1248252
CFG,2015-02-19,25.02,25.22,24.85,25.02,896846
CF,2015-02-19,59.298,61.318,59,60.876,3865195
CHD,2015-02-19,42.38,42.41,41.95,42.11,2274740
CHK,2015-02-19,20.16,20.58,20.07,20.4,13516272
CHRW,2015-02-19,71.38,72.39,70.99,71.84,904132
CHTR,2015-02-19,175.18,175.48,172.61,174.525,792588
CINF,2015-02-19,52.08,52.49,52.08,52.35,289705
CI,2015-02-19,115.58,116.92,115.3,116.19,796639
CLX,2015-02-19,109.5,109.64,108.81,109.28,708120
CL,2015-02-19,70.36,70.79,69.92,70.21,3245543
CMA,2015-02-19,45.17,45.56,44.47,45.44,1931602
CMCSA,2015-02-19,29.09,29.09,28.84,28.925,20639238
CME,2015-02-19,93.65,94.23,93.4,94.18,1168452
CMG,2015-02-19,674.6,682.52,672.24,673.28,295830
CMI,2015-02-19,139.94,141.68,139.62,140.8,1596325
CMS,2015-02-19,36.01,36.08,35.3,35.46,3018174
CNC,2015-02-19,60.19,60.54,59.75,60.335,836744
CNP,2015-02-19,21.96,21.96,21.5,21.61,3713881
COF,2015-02-19,79.39,79.7499,79.09,79.42,2190662
COG,2015-02-19,26.82,27.85,26.8,27.71,6112503
COL,2015-02-19,89.5,89.85,89.15,89.81,675516
COO,2015-02-19,164.79,166.24,164.14,164.35,293924
COP,2015-02-19,66.06,67.85,65.42,67.42,9022637
COST,2015-02-19,146.9,147.51,146.46,146.665,1273712
COTY,2015-02-19,22.33,22.41,22.05,22.08,411352
CPB,2015-02-19,47.18,47.32,46.56,46.63,2621319
CRM,2015-02-19,62.59,63.03,62.01,62.81,2320913
CSCO,2015-02-19,29.31,29.39,29.13,29.31,21477753
CSX,2015-02-19,35.2,35.78,35.14,35.53,6136600
CTAS,2015-02-19,81.88,82.2,81.685,81.99,363848
CTL,2015-02-19,37.32,37.77,37.02,37.59,4837612
CTSH,2015-02-19,61.09,62.01,60.86,62,3695543
CTXS,2015-02-19,63.6,64.53,63.25,64.29,963019
CVS,2015-02-19,104.07,104.2547,102.45,102.62,3578420
CVX,2015-02-19,108.2,109.58,107.24,108.35,9721100
CXO,2015-02-19,112.54,120.075,112.26,118.37,1689005
C,2015-02-19,51.28,51.54,51.04,51.12,11272045
DAL,2015-02-19,46.86,47.39,45.835,45.92,14676185
DE,2015-02-19,92.46,92.46,91.44,91.71,4527174
DFS,2015-02-19,59.24,60,59.09,59.65,3011654
DGX,2015-02-19,71.26,71.5,70.92,71.45,616118
DG,2015-02-19,70.33,71.57,70.28,70.7,4349822
DHI,2015-02-19,27.15,27.6,27.05,27.33,3400898
DHR,2015-02-19,87.35,87.5,86.99,87.24,2209800
DISCA,2015-02-19,30.65,32.37,29.7,31.1,9924046
DISCK,2015-02-19,29.93,31.22,28.92,29.96,3506776
DISH,2015-02-19,76.61,77.73,76.16,77.56,1109239
DIS,2015-02-19,104,104.08,103.55,103.89,5094137
DLR,2015-02-19,67.32,67.74,65.87,66.27,1206889
DLTR,2015-02-19,77.45,77.68,76.64,76.7,2250699
DOV,2015-02-19,73.37,74.39,72.99,74.3,1954653
DPS,2015-02-19,78.05,78.8,77.95,78.22,1626774
DRE,2015-02-19,21.45,21.49,21.105,21.24,2109963
DRI,2015-02-19,62.17,62.65,62.01,62.32,1154435
DTE,2015-02-19,84.97,84.97,83.16,83.4,1100702
DUK,2015-02-19,81.21,81.23,79.12,79.17,5473021
DVA,2015-02-19,72.59,73.31,72.52,73.24,1567217
DVN,2015-02-19,62.37,64.8,62.18,64.41,4240556
D,2015-02-19,74.35,74.57,73.5,73.79,3625165
EA,2015-02-19,57.61,57.7,57.075,57.14,3000820
EBAY,2015-02-19,56.97,57.7,56.43,57.65,7792235
ECL,2015-02-19,110.85,111.8,110.01,111.77,1324246
ED,2015-02-19,65.45,65.6,64.37,64.8,2532865
EFX,2015-02-19,92.7,93.52,92.7,92.98,802140
EIX,2015-02-19,65.44,65.44,64.05,64.39,1523585
EL,2015-02-19,81.46,81.6,80.92,81.08,1189952
EMN,2015-02-19,74.91,75.53,74.35,74.69,1671918
EMR,2015-02-19,58.67,58.96,58.35,58.69,3185325
EOG,2015-02-19,86.68,94.74,86.58,93.8,18682441
EQIX,2015-02-19,227.9,230.71,224.535,229.41,639119
EQR,2015-02-19,79.79,79.806,77.35,77.58,1672279
EQT,2015-02-19,78.29,83.12,78.29,81.58,1172086
ESRX,2015-02-19,85.07,85.73,84.8601,85.5,2971485
ESS,2015-02-19,227.96,227.96,223,223.55,235830
ES,2015-02-19,52.86,53.63,52.06,52.5,1119730
ETFC,2015-02-19,25.42,25.69,25.356,25.64,1501990
ETN,2015-02-19,71.81,72.54,71.5,72.12,1381737
ETR,2015-02-19,80.44,80.8,79.45,79.76,812706
EW,2015-02-19,67.16,67.49,66.755,66.86,1357310
EXC,2015-02-19,33.99,34.01,33.23,33.42,5242653
EXPD,2015-02-19,45.57,46.17,45.46,45.61,781416
EXPE,2015-02-19,90.1,91.44,89,91.3,2537280
EXR,2015-02-19,65.2,65.3799,63.65,63.76,841301
FAST,2015-02-19,43.03,43.35,42.91,42.96,1955949
FBHS,2015-02-19,46.93,47.9,46.9,47.78,1590234
FB,2015-02-19,76.986,79.84,76.95,79.42,45851177
FCX,2015-02-19,20.96,21.26,20.91,21.11,18731503
FDX,2015-02-19,179.97,180,178.62,178.65,1698730
FE,2015-02-19,36.36,36.45,36.01,36.23,3284418
FFIV,2015-02-19,117.21,118.84,116.37,118.32,672298
FISV,2015-02-19,79.14,79.39,78.85,79.05,969213
FIS,2015-02-19,67.33,67.705,67.08,67.69,973207
FITB,2015-02-19,19.04,19.26,18.76,19.2,7479731
FLIR,2015-02-19,32.05,32.28,31.76,31.86,642013
FLR,2015-02-19,58.25,59.72,58.04,59.44,2559936
FLS,2015-02-19,60.85,62.98,60.51,62.57,2199725
FL,2015-02-19,54.51,55.33,54.41,55.08,2466957
FMC,2015-02-19,63.52,63.98,63.31,63.73,956974
FOXA,2015-02-19,34.65,34.87,34.46,34.8,9307787
FOX,2015-02-19,33.75,33.89,33.49,33.85,1546559
FRT,2015-02-19,144.22,144.5,141.895,142.23,340819
FTI,2015-02-19,41.05,42.37,41,41.66,3896358
F,2015-02-19,16.19,16.48,16.17,16.43,24863932
GD,2015-02-19,138.34,139.92,138.01,139.51,742822
GE,2015-02-19,25.03,25.21,24.95,25.01,33232937
GGP,2015-02-19,29.53,29.66,28.94,29.02,3721076
GILD,2015-02-19,103.4,104.31,102.55,102.73,9203786
GIS,2015-02-19,52.88,53.64,52.75,53.45,3431717
GLW,2015-02-19,24.6,24.75,24.5,24.65,7059068
GM,2015-02-19,37.03,37.61,36.98,37.51,11780752
GOOGL,2015-02-19,542.47,546.86,540.75,546.45,1541669
GOOG,2015-02-19,538.04,543.11,538.01,542.87,987478
GPC,2015-02-19,95.65,96.49,95.37,95.71,583535
GPN,2015-02-19,45.995,46.27,45.725,46.105,355380
GPS,2015-02-19,40.71,41.135,40.71,41.07,3274835
GRMN,2015-02-19,51.54,51.7,50,50.72,4755996
GS,2015-02-19,187.68,189.85,187.27,189.11,1470372
GT,2015-02-19,27.32,27.65,27.25,27.34,2840798
GWW,2015-02-19,235.77,236.77,234.51,235.55,528846
HAL,2015-02-19,43.16,44.64,43.08,44.24,12861733
HAS,2015-02-19,62.26,62.41,61.5,61.78,1948632
HBAN,2015-02-19,10.62,10.72,10.5,10.64,6359134
HBI,2015-02-19,29.81,29.865,29.4725,29.49,1641460
HCA,2015-02-19,69.03,70.26,68.944,69.6,3409076
HCN,2015-02-19,77.79,77.79,76.06,76.22,2005695
HCP,2015-02-19,43.49,43.55,42.86,42.96,2799181
HD,2015-02-19,112.01,112.447,110.635,110.94,5910566
HES,2015-02-19,74.54,76.97,74.11,76.48,4111342
HIG,2015-02-19,41.03,41.5,41.01,41.43,2005354
HII,2015-02-19,132,138.78,129.371,133,1073971
HOG,2015-02-19,63.26,63.65,62.98,63.37,766767
HOLX,2015-02-19,31.49,31.8,31.24,31.665,3135226
HON,2015-02-19,104.27,104.99,104.02,104.7,1961666
HP,2015-02-19,68.54,71.55,68.32,70.24,2206776
HRB,2015-02-19,35.02,35.2,34.92,35,1463613
HRL,2015-02-19,28.55,29,28.115,28.825,3914836
HRS,2015-02-19,78.17,78.91,77.971,78.72,610006
HSIC,2015-02-19,70.905,70.905,70.255,70.43,728520
HST,2015-02-19,21.95,22.64,21.78,21.87,16789949
HSY,2015-02-19,106.97,107.31,105.42,105.95,1448321
HUM,2015-02-19,154.4,155.28,153.13,153.28,1064108
IBM,2015-02-19,162.05,164.49,161.44,163.89,3504380
ICE,2015-02-19,46.772,47.35,46.742,46.782,1847800
IDXX,2015-02-19,77.95,78.72,77.73,78.27,425820
IFF,2015-02-19,118.27,120.42,117.57,120.1,526745
ILMN,2015-02-19,196.74,202.61,196.74,202.34,1099449
INCY,2015-02-19,78.95,80.9,78.61,80.15,880025
INFO,2015-02-19,26.16,26.43,25.97,26.2,1044604
INTC,2015-02-19,34.25,34.42,34.05,34.21,11017541
INTU,2015-02-19,89.72,91.25,89.27,91.11,2810098
IPG,2015-02-19,22.26,22.44,22.15,22.31,2029106
IP,2015-02-19,56.6,57.12,56.38,56.84,1870909
IQV,2015-02-19,64.44,65.2,63.91,64.52,567934
IRM,2015-02-19,39.51,39.51,38.8,38.83,1163143
IR,2015-02-19,67.63,68.17,67.5007,67.97,1309852
ISRG,2015-02-19,169.8365,170.9498,168.4727,170.4898,384480
ITW,2015-02-19,97.97,98.8,97.966,98.43,1317797
IT,2015-02-19,82.39,83.605,82.24,83.32,506749
IVZ,2015-02-19,39.06,39.34,38.92,39.18,2904632
JBHT,2015-02-19,82.8,83.88,82.61,82.895,455073
JCI,2015-02-19,44.7749,45.0471,44.6387,44.7539,1389766
JEC,2015-02-19,43.53,43.8861,43.19,43.81,1152488
JNJ,2015-02-19,99.95,100.84,99.61,100.7,10028180
JNPR,2015-02-19,23.73,24.09,23.62,24,3250473
JPM,2015-02-19,59.15,59.48,58.8,59.23,11256543
JWN,2015-02-19,78.28,78.63,76.82,77.14,3920320
KEY,2015-02-19,13.91,13.93,13.71,13.9,6637256
KIM,2015-02-19,26.85,26.92,26.305,26.34,2604854
KLAC,2015-02-19,63.96,64.99,63.82,64.66,640140
KMB,2015-02-19,111.55,111.55,110.33,110.66,1059575
KMI,2015-02-19,41.77,42.13,41.77,42.01,7892556
KMX,2015-02-19,67.55,68.41,67.34,68.3,1081883
KORS,2015-02-19,70.15,70.65,69.49,69.59,4041642
KO,2015-02-19,41.68,42.24,41.53,42.11,16578304
KR,2015-02-19,36.655,36.655,36.14,36.22,7801850
KSS,2015-02-19,68.74,69.03,68.23,68.37,2176425
KSU,2015-02-19,118.57,119.78,117.77,117.92,445469
K,2015-02-19,63.66,64.17,63.56,63.79,2395256
LB,2015-02-19,90.53,90.76,89.8,90.03,1376963
LEG,2015-02-19,44.52,44.62,44.295,44.33,871804
LEN,2015-02-19,49.098,49.7353,48.9216,49.2549,2282254
LH,2015-02-19,115.79,117.26,115.54,117.14,1509134
LKQ,2015-02-19,27.26,27.39,27.06,27.31,1652523
LLL,2015-02-19,129.64,131.21,129.05,131.18,616949
LLY,2015-02-19,70.83,71.29,70.7721,71.12,2337021
LMT,2015-02-19,198.56,201.74,197.97,201.71,1776085
LNC,2015-02-19,57.62,58.4,57.41,58.16,2359932
LNT,2015-02-19,32.515,32.62,32.15,32.275,1113344
LOW,2015-02-19,72.54,72.85,72.09,72.29,3023034
LRCX,2015-02-19,81.67,83.21,81.6292,83.07,1092580
LUK,2015-02-19,23.8,24.8,23.64,23.95,1319187
LUV,2015-02-19,44.92,44.97,43.7,43.76,7535503
LYB,2015-02-19,88.19,91.45,87.46,91.24,4946526
L,2015-02-19,41.92,42.48,41.78,42.38,723998
MAA,2015-02-19,74.84,75.01,73.65,73.7,673206
MAC,2015-02-19,85.22,85.7,82.54,82.75,1055825
MAR,2015-02-19,83.78,84.768,81.85,83.1,3927430
MAS,2015-02-19,26.6,26.92,26.58,26.79,2506041
MAT,2015-02-19,26.64,26.66,25.7,25.81,8469622
MA,2015-02-19,87.64,89.43,87.58,89.2,5271748
MCD,2015-02-19,94.5,94.55,93.74,94.19,6312190
MCHP,2015-02-19,50.38,50.58,50,50.53,2524187
MCK,2015-02-19,225.27,227.03,224.25,225.35,651041
MCO,2015-02-19,97.74,98.14,97.02,97.1,781190
MDLZ,2015-02-19,36.95,37.14,36.715,36.995,7370277
MDT,2015-02-19,78.59,78.59,77.85,78.13,6900528
MET,2015-02-19,50.52,51.18,50.42,51.1,4564635
MGM,2015-02-19,22.33,22.67,22.2,22.44,9986024
MHK,2015-02-19,171.52,174.8,171.5,172.67,867075
MKC,2015-02-19,75.63,75.744,75.09,75.29,372079
MLM,2015-02-19,144,145.7,143.81,145,826714
MMC,2015-02-19,56.89,57.13,56.79,57.09,1739072
MMM,2015-02-19,167.4,167.55,166.58,167.09,1648814
MNST,2015-02-19,40.0733,40.64,39.95,40.3766,1758858
MON,2015-02-19,124.34,125.75,123.94,125.46,3665085
MOS,2015-02-19,52.48,53.14,52.1,53.02,2661887
MO,2015-02-19,55.41,55.69,55.0875,55.48,6332899
MPC,2015-02-19,52.075,52.935,51.885,52.825,5253862
MRK,2015-02-19,58.85,58.99,57.81,58.3,9836208
MRO,2015-02-19,28.47,29.2725,27.81,29.01,10128358
MSFT,2015-02-19,43.18,43.5263,43.05,43.5,27603420
MSI,2015-02-19,69.38,69.66,68.95,69.03,1893841
MS,2015-02-19,36.3,36.6,36.08,36.33,5856529
MTB,2015-02-19,121.63,121.99,120.34,121.21,709682
MTD,2015-02-19,309.39,311.99,308.43,309.22,98328
MU,2015-02-19,32.12,32.2,31.72,31.81,13430963
MYL,2015-02-19,56.37,57.36,56.31,57.22,2865858
M,2015-02-19,63.52,63.7228,62.97,63,2958744
NAVI,2015-02-19,21.64,21.75,21.38,21.66,1418279
NBL,2015-02-19,48.37,49.77,47.34,49.7,5125481
NCLH,2015-02-19,46.83,48.61,46.83,48.41,2060444
NDAQ,2015-02-19,49.62,50.39,49.62,50.3,886853
NEE,2015-02-19,106.95,106.95,105.03,105.43,3270616
NEM,2015-02-19,24.81,25.02,24.385,24.46,8870899
NFLX,2015-02-19,67.8571,68.7142,67.5742,67.7999,10438554
NFX,2015-02-19,31.81,33.025,31.23,32.78,2470834
NI,2015-02-19,44.01,44.24,43.305,43.47,2495591
NKE,2015-02-19,46.74,47.13,46.74,46.85,6605232
NLSN,2015-02-19,45.65,45.69,45.22,45.55,1384430
NOC,2015-02-19,167.8,170.19,167.5,170.13,1045917
NOV,2015-02-19,53.48,55.0497,52.88,54.24,10179365
NRG,2015-02-19,25.9,25.92,24.92,25.34,5299819
NSC,2015-02-19,110.77,112.05,110.54,111.59,1836191
NTAP,2015-02-19,37.78,38.06,37.72,37.845,2765573
NTRS,2015-02-19,69.11,69.64,68.93,69.63,1452786
NUE,2015-02-19,47.94,48.41,47.63,48.14,1189497
NVDA,2015-02-19,22.4,22.44,22.08,22.175,4235760
NWL,2015-02-19,40.03,40.19,39.73,39.77,906458
NWSA,2015-02-19,16.97,17.05,16.85,17.04,1644476
NWS,2015-02-19,16.51,16.57,16.4,16.55,360050
OKE,2015-02-19,47.51,48.19,47.16,47.5,2007618
OMC,2015-02-19,77.49,77.92,77.31,77.9,888791
ORCL,2015-02-19,44.13,44.37,44,44.11,8465711
ORLY,2015-02-19,206.06,206.68,204.09,204.91,383069
OXY,2015-02-19,79.07,81.37,79.01,80.61,4521458
O,2015-02-19,51.77,52.75,51.25,51.39,1800402
PAYX,2015-02-19,48.89,49.23,48.66,49.225,1135927
PBCT,2015-02-19,14.77,14.98,14.72,14.89,1652854
PCAR,2015-02-19,64.33,64.99,64,64.495,1341669
PCG,2015-02-19,55.72,55.72,54.7601,55.05,2071113
PCLN,2015-02-19,1219,1222.88,1195.36,1218.05,2671464
PDCO,2015-02-19,49.47,49.75,48.52,49.32,2137954
PEG,2015-02-19,40.54,40.801,40.14,40.28,2943042
PEP,2015-02-19,99.3,99.5999,98.53,98.72,4186264
PFE,2015-02-19,34.33,34.47,34.11,34.41,26658421
PFG,2015-02-19,51.16,51.745,51.07,51.6,853876
PGR,2015-02-19,26.68,26.75,26.49,26.71,2868168
PG,2015-02-19,86.11,86.3,85.05,85.21,7271618
PHM,2015-02-19,22.76,22.97,22.62,22.71,3106883
PH,2015-02-19,122.06,123.38,121.8,123.25,907686
PKG,2015-02-19,83.62,83.89,82.69,83.05,839411
PKI,2015-02-19,46.2,46.36,45.91,45.93,445282
PLD,2015-02-19,43.78,43.78,42.68,42.85,3235357
PM,2015-02-19,82.96,83.05,82.41,82.62,3774273
PNC,2015-02-19,90.93,91.66,90.55,91.62,1455634
PNR,2015-02-19,66.53,67.22,66.32,66.95,844766
PNW,2015-02-19,66.67,66.8,65.61,65.83,685855
PPG,2015-02-19,117.24,118.5675,117.01,117.75,949562
PPL,2015-02-19,35.43,35.47,34.96,35.16,4823295
PRGO,2015-02-19,151.3,152.0275,151.06,151.59,841735
PRU,2015-02-19,79.09,80.42,78.75,80.3,2657797
PSA,2015-02-19,202.13,202.55,198.34,198.79,749362
PSX,2015-02-19,75.47,77.88,74.94,77.43,4599027
PVH,2015-02-19,107.34,109.99,107.21,108.52,1302408
PWR,2015-02-19,28.79,29.94,28.75,29.61,2965226
PXD,2015-02-19,151.35,160.83,151.2,160.16,2347048
PX,2015-02-19,127.62,129.24,126.96,128.86,1083230
QCOM,2015-02-19,70.23,71.27,70.21,70.98,9785320
QRVO,2015-02-19,67,68.17,65.25,65.3,1225397
RCL,2015-02-19,76.22,77.8,76.22,76.97,2524474
REGN,2015-02-19,408.5,428.47,407.49,426.6,1451415
REG,2015-02-19,66.77,66.77,65.1,65.37,549802
RE,2015-02-19,179.94,179.95,178.3,178.97,175605
RF,2015-02-19,9.48,9.56,9.36,9.53,10257917
RHI,2015-02-19,61.47,61.51,60.92,61.26,359227
RHT,2015-02-19,69.19,69.89,68.9,69.47,1060293
RJF,2015-02-19,55.98,56.48,55.815,56.13,548657
RL,2015-02-19,136.05,137.5,135.692,136.97,1175061
RMD,2015-02-19,65.62,65.62,65.11,65.16,557880
ROK,2015-02-19,117.91,118.52,117.01,117.83,733442
ROP,2015-02-19,167.11,168.03,166.96,167.4,292016
ROST,2015-02-19,48.335,48.665,48.02,48.46,1649254
RRC,2015-02-19,50.29,53.05,50.1,52.02,2333231
RSG,2015-02-19,40.9,41,40.4,40.58,979810
RTN,2015-02-19,107.09,108.25,106.76,108.07,1068680
SBAC,2015-02-19,122.36,122.48,120.48,121.02,792696
SBUX,2015-02-19,46.575,46.89,46.505,46.585,6109176
SCG,2015-02-19,59.4,59.4,57.61,58.27,1220737
SCHW,2015-02-19,29.09,29.46,29.01,29.28,4848682
SEE,2015-02-19,47.14,47.7,46.64,47.68,1687332
SHW,2015-02-19,288.04,289.28,286.1,286.76,374429
SIG,2015-02-19,119.62,120.44,119.255,120,388358
SJM,2015-02-19,113.96,114.43,112.85,113.88,661802
SLB,2015-02-19,85.24,87.58,85.12,86.98,6764812
SLG,2015-02-19,129.36,129.72,126.88,127.17,406727
SNA,2015-02-19,144.97,145.75,144.48,145.54,209719
SNI,2015-02-19,72.71,73.18,72.31,72.91,1534660
SNPS,2015-02-19,46.06,46.93,45.72,46.53,1681175
SO,2015-02-19,46.8,46.87,46.01,46.19,4223031
SPGI,2015-02-19,104.83,105.66,104.56,104.88,2152796
SPG,2015-02-19,193.31,193.77,189.35,189.81,1168019
SRCL,2015-02-19,134.79,135.23,133.02,134.09,503892
SRE,2015-02-19,109.99,110.52,108.77,109.2,1440608
STI,2015-02-19,40.86,41,40.5,40.67,3761191
STT,2015-02-19,75.9,76.915,75.83,76.54,2082086
STX,2015-02-19,60.93,61.56,60.93,61.46,1291282
STZ,2015-02-19,114.66,115.01,114.24,114.78,583660
SWKS,2015-02-19,82.47,83.33,82.19,83.055,1745593
SWK,2015-02-19,97.97,98.65,97.58,98.28,589944
SYF,2015-02-19,31.94,32.08,31.79,31.88,556185
SYK,2015-02-19,95.1,95.3899,94.31,94.56,839061
SYMC,2015-02-19,25.59,25.64,25.38,25.595,3519981
SYY,2015-02-19,39.82,39.845,38.49,38.56,9784397
TAP,2015-02-19,76.07,76.45,75.42,75.48,1421906
TDG,2015-02-19,209.43,212.29,208.59,211.98,247936
TEL,2015-02-19,70.63,71.3138,70.34,71,1102741
TGT,2015-02-19,77.23,77.26,76.27,76.68,5613124
TIF,2015-02-19,89.34,89.6,88.41,88.65,1122915
TJX,2015-02-19,67.73,68.07,67.66,67.82,2245507
TMK,2015-02-19,53.64,53.99,53.36,53.83,490621
TMO,2015-02-19,127.71,128.11,127.09,127.79,1266252
TPR,2015-02-19,40.02,40.995,40,40.69,6821305
TRIP,2015-02-19,85.92,89.11,85.815,88.66,4075279
TROW,2015-02-19,83.66,83.66,81.28,82.97,2163598
TRV,2015-02-19,107.9,108.29,107.628,107.99,2156522
TSCO,2015-02-19,85,86.35,84.88,85.57,646762
TSN,2015-02-19,41.27,41.54,40.9,41.34,3581809
TSS,2015-02-19,37.14,37.53,36.92,37.52,580854
TWX,2015-02-19,83.51,84.09,83.26,83.92,2392809
TXN,2015-02-19,57.89,58.19,57.74,58.04,2422256
TXT,2015-02-19,44.25,44.88,44.12,44.79,923882
T,2015-02-19,34.48,34.48,34.03,34.09,18916020
UAA,2015-02-19,37.025,37.084,36.715,36.915,2641810
UAL,2015-02-19,68.45,68.92,66.04,66.09,4806192
UDR,2015-02-19,32.57,32.58,31.73,31.83,1567639
UHS,2015-02-19,106.9,107.92,106.6,107.18,275799
ULTA,2015-02-19,136.85,139.73,136.6,136.92,562727
UNH,2015-02-19,109.54,110.36,109.44,110.03,2674820
UNM,2015-02-19,33.76,34.13,33.58,34.02,1100527
UNP,2015-02-19,122.85,123.82,121.84,121.96,2600707
UPS,2015-02-19,102.06,102.46,101.64,101.7,2435222
URI,2015-02-19,93.81,95.46,93.03,94.81,1387382
USB,2015-02-19,44.47,44.57,44.12,44.32,5012886
UTX,2015-02-19,121.58,123,121.58,122.91,3407031
VAR,2015-02-19,93.72,93.97,92.11,92.61,505575
VFC,2015-02-19,75.36,75.44,74.43,74.45,3656673
VIAB,2015-02-19,68.16,69.505,67.77,69.305,2845171
VLO,2015-02-19,59.2,60.68,58.99,60.18,7449200
VMC,2015-02-19,80.98,82.24,80.68,81.26,850451
VNO,2015-02-19,113.5,113.53,110.7,111.26,923829
VRSK,2015-02-19,67.4,67.91,67.23,67.51,665637
VRSN,2015-02-19,62.49,63.61,62.36,63.52,1381748
VRTX,2015-02-19,113.47,113.99,111.68,111.97,1244059
VTR,2015-02-19,77.42,77.61,76.23,76.34,2301575
VZ,2015-02-19,48.74,49.14,48.74,48.91,11609820
V,2015-02-19,67.5175,67.5175,67,67.275,5654804
WAT,2015-02-19,119.66,119.95,119.09,119.49,252541
WBA,2015-02-19,77.79,78.33,77.015,77.1,2459360
WDC,2015-02-19,109.18,109.88,108.73,109.84,2792051
WEC,2015-02-19,52.2,52.24,51.28,51.47,1417011
WFC,2015-02-19,54.41,54.82,54.13,54.56,10784561
WHR,2015-02-19,212.54,213.41,210.26,212.33,810930
WMB,2015-02-19,49.21,50.69,48.43,49.41,13620587
WMT,2015-02-19,84.5,84.8,83.39,83.52,18646754
WM,2015-02-19,54.5,54.62,53.85,54.39,1962015
WU,2015-02-19,19.26,19.33,19.18,19.27,4790708
WYNN,2015-02-19,158.73,159.73,157.4,158.57,883799
WYN,2015-02-19,91.81,92.24,91.16,91.35,668840
WY,2015-02-19,35.32,35.37,35.04,35.16,2742536
XEC,2015-02-19,109,118.87,107.75,117.07,2528132
XEL,2015-02-19,36.37,36.39,36.04,36.22,5010581
XLNX,2015-02-19,41.71,41.71,41.49,41.61,1669953
XL,2015-02-19,35.42,35.53,35.13,35.28,2928376
XOM,2015-02-19,89.64,90.42,88.58,89.44,19350556
XRAY,2015-02-19,53,53.24,52.4,52.57,1137023
XRX,2015-02-19,55.24,55.72,54.92,55,1213129
XYL,2015-02-19,35.69,35.97,35.55,35.66,963707
YUM,2015-02-19,76.57,76.91,75.97,76.67,2348553
ZBH,2015-02-19,120.12,120.66,119.84,120.2,720813
ZION,2015-02-19,25.85,26.2,25.53,25.96,1799189
ZTS,2015-02-19,45.83,46,45.49,45.65,2928791
AAL,2015-02-20,49.81,51.12,49.13,51.02,10537876
AAPL,2015-02-20,128.62,129.5,128.05,129.495,48948419
AAP,2015-02-20,152.64,155.14,151.82,155.06,928910
ABBV,2015-02-20,59.61,61.34,59.22,61.3,15533974
ABC,2015-02-20,101.02,102,100.18,101.98,1442607
ABT,2015-02-20,46.53,47.57,46.4,47.48,6512476
ACN,2015-02-20,90.02,90.98,89.31,90.49,2950629
ADBE,2015-02-20,77.76,78.56,77.2,78.55,1626881
ADI,2015-02-20,58.62,59.14,58.1801,59.13,1420171
ADM,2015-02-20,47.72,48.2,47.02,48.15,2704333
ADP,2015-02-20,87.81,88.75,87.04,88.685,2010949
ADSK,2015-02-20,61.16,62.41,60.96,62.37,1797997
ADS,2015-02-20,281.92,283.16,281.03,282.4,459413
AEE,2015-02-20,42.51,43,42.45,42.97,2686385
AEP,2015-02-20,58.33,58.77,57.64,58.72,3899758
AES,2015-02-20,11.86,11.9,11.64,11.89,5632356
AET,2015-02-20,96.4,98.12,96.2,97.92,1705487
AFL,2015-02-20,61.34,62.14,61.02,62.13,1582896
AGN,2015-02-20,290,296.77,289.21,295.77,3414344
AIG,2015-02-20,54.86,55.37,54.39,55.22,12442509
AIV,2015-02-20,37.76,38.34,37.67,38.24,1454237
AIZ,2015-02-20,60.59,60.8,59.82,60.67,1241213
AJG,2015-02-20,48.4,48.58,48.14,48.55,608334
AKAM,2015-02-20,71.6,71.83,70.98,71.62,1401542
ALB,2015-02-20,54.53,55.47,53.78,55.47,1080088
ALGN,2015-02-20,56.85,57.25,56.4,56.81,569113
ALK,2015-02-20,62.76,64.15,62.4,64.14,1049660
ALLE,2015-02-20,57.44,58.72,56.98,58.6,980204
ALL,2015-02-20,71.09,71.72,70.47,71.6,2121043
ALXN,2015-02-20,182.63,186.3,180.1,186.02,1054422
AMAT,2015-02-20,24.92,25.57,24.8,25.13,23555653
AMD,2015-02-20,3.03,3.13,3.02,3.06,10667514
AME,2015-02-20,51.18,51.63,50.67,51.62,940599
AMGN,2015-02-20,156.43,157.75,155.06,157.66,4411081
AMG,2015-02-20,216.7,219.03,215.62,218.31,414319
AMP,2015-02-20,135.39,136.28,134.3,136.2,1344543
AMT,2015-02-20,95.3,96.6,95.24,96.53,3039018
AMZN,2015-02-20,378.62,383.7,375.84,383.66,3258023
ANDV,2015-02-20,90.24,90.91,89.11,90.58,3907102
ANSS,2015-02-20,86.59,87.28,85.71,87.25,240584
ANTM,2015-02-20,141.88,144.74,141.8,144.59,1622117
AON,2015-02-20,100,100.49,99.23,100.34,1264767
AOS,2015-02-20,31.31,31.65,31.1375,31.65,927080
APA,2015-02-20,66.68,67.25,65.81,66.22,4508966
APC,2015-02-20,86,86.5,84.8467,85.45,3749883
APD,2015-02-20,155.81,157.73,154.61,157.66,898430
APH,2015-02-20,56.19,56.99,55.67,56.92,852858
ARE,2015-02-20,94.85,96.37,94.75,96.09,350234
ARNC,2015-02-20,47.79,48.21,47.1,47.37,4726517
ATVI,2015-02-20,23.36,23.36,23.09,23.31,5211664
AVB,2015-02-20,168.8,171.1,168.13,171,867725
AVGO,2015-02-20,111.43,112.16,110.46,112.06,1928643
AVY,2015-02-20,53.81,54.18,53.3,54.08,406661
AWK,2015-02-20,53.68,54.02,53.36,53.94,536040
AXP,2015-02-20,78.22,79.88,78.2,79.83,11348739
AYI,2015-02-20,160,160.6599,158.48,160.18,444319
AZO,2015-02-20,618.98,625,614.39,623.31,236897
A,2015-02-20,41.09,42.11,40.88,41.95,2971880
BAC,2015-02-20,16.14,16.43,16.01,16.38,89763586
BAX,2015-02-20,67.3,67.96,65.945,67.9,10749554
BA,2015-02-20,153.8,158.83,153.8,158.31,9365978
BBT,2015-02-20,37.66,38.2,37.26,38.19,5622701
BBY,2015-02-20,39.16,39.36,38.72,39.28,4321920
BDX,2015-02-20,143.19,145.52,143.01,145.51,1572492
BEN,2015-02-20,53.57,54.22,53.29,54.16,2102490
BF.B,2015-02-20,45.565,46.17,45.1475,46.105,1029968
BIIB,2015-02-20,406.4,409.03,403.36,408.05,945924
BK,2015-02-20,39,39.465,38.66,39.44,4245527
BLK,2015-02-20,375.72,377.67,373.15,376.64,774270
BLL,2015-02-20,36.64,36.7,36,36.595,6567402
BMY,2015-02-20,59.32,60.555,59.28,60.52,6660457
BRK.B,2015-02-20,147.27,148.72,146.58,148.72,4877600
BSX,2015-02-20,16.44,16.56,16.24,16.47,13707222
BWA,2015-02-20,60.58,61.37,59.81,61.3,1190940
BXP,2015-02-20,138.19,140.12,137.84,139.37,834176
CAG,2015-02-20,34.44,34.59,34.08,34.52,2769299
CAH,2015-02-20,85.96,87.06,85.65,87.06,1213276
CAT,2015-02-20,83.14,84.62,82.4,84.44,6029411
CA,2015-02-20,32.55,32.849,32.36,32.83,1869065
CBG,2015-02-20,34.46,34.84,34.28,34.76,1397378
CBOE,2015-02-20,61.95,62.65,61.64,62.61,560953
CBS,2015-02-20,59.44,59.71,59.09,59.5,5350848
CB,2015-02-20,113.58,114.73,112.97,114.5,1242195
CCI,2015-02-20,87.72,89.01,87.66,88.71,3217621
CCL,2015-02-20,43.27,43.41,42.82,43.27,4736683
CDNS,2015-02-20,18.25,18.5,17.973,18.5,2344319
CELG,2015-02-20,121.31,124,121,123.43,7864976
CERN,2015-02-20,71.19,72.1,70.93,72.075,1655548
CFG,2015-02-20,25.1,25.26,24.862,25.25,744802
CF,2015-02-20,60.64,61.73,60.19,61.678,3010360
CHD,2015-02-20,42.05,42.785,42.01,42.685,1251704
CHK,2015-02-20,20.41,20.65,20.13,20.3,12580256
CHRW,2015-02-20,71.61,72.6,71.05,72.5,965650
CHTR,2015-02-20,174.74,176,172.51,175.89,667820
CINF,2015-02-20,52.12,52.62,51.74,52.58,462560
CI,2015-02-20,116.39,118.61,116.07,118.54,1591565
CLX,2015-02-20,109.26,109.4,108.38,108.94,824025
CL,2015-02-20,70.13,70.35,69.57,70.24,2358930
CMA,2015-02-20,45.21,45.86,44.7,45.83,1545555
CMCSA,2015-02-20,28.97,29.29,28.76,29.25,27035648
CME,2015-02-20,94.11,94.39,92.48,94.245,1911542
CMG,2015-02-20,670.59,674.68,669.38,674,266295
CMI,2015-02-20,140.63,142.88,139.62,142.55,1934746
CMS,2015-02-20,35.46,35.63,34.995,35.58,3028246
CNC,2015-02-20,60.09,61,59.68,59.85,1420688
CNP,2015-02-20,21.64,21.74,21.45,21.73,2851088
COF,2015-02-20,79.2,80.42,78.57,80.39,2590534
COG,2015-02-20,27.63,28.88,27.586,28.06,7023401
COL,2015-02-20,89.64,90.86,89.49,90.86,639407
COO,2015-02-20,164.35,165.94,163.64,165.81,566675
COP,2015-02-20,67.19,67.42,66.33,67.38,8782608
COST,2015-02-20,146.67,147.79,145.9,147.535,1596460
COTY,2015-02-20,22.1,22.29,21.99,22.23,559304
CPB,2015-02-20,46.54,46.9,46.41,46.64,3375132
CRM,2015-02-20,62.78,63.75,62.51,63.74,3473998
CSCO,2015-02-20,29.35,29.66,29.155,29.61,25985581
CSX,2015-02-20,35.41,35.685,35.16,35.55,5792191
CTAS,2015-02-20,81.74,82.63,80.79,82.47,474381
CTL,2015-02-20,37.4,37.46,36.93,37.02,6748371
CTSH,2015-02-20,62.07,63.08,61.38,63.05,5817837
CTXS,2015-02-20,64.34,64.99,63.87,64.92,1025056
CVS,2015-02-20,102.36,102.72,101.87,102.7,4313395
CVX,2015-02-20,108.43,108.87,107.5,108.6,7610626
CXO,2015-02-20,118.7,119.235,115.78,117.22,1130635
C,2015-02-20,51.05,51.91,50.36,51.78,19429401
DAL,2015-02-20,45.73,47.48,45.51,47.44,13624845
DE,2015-02-20,90.45,92.47,89.91,92.43,7030479
DFS,2015-02-20,59.46,60.58,59.3725,60.54,4558674
DGX,2015-02-20,71.3,72.04,71.07,71.77,1279573
DG,2015-02-20,70.71,71.73,70.3,71.69,3506993
DHI,2015-02-20,27.24,27.33,26.92,27.32,3614993
DHR,2015-02-20,86.95,87.895,86.56,87.68,4021530
DISCA,2015-02-20,31,31.17,29.445,30.93,23015882
DISCK,2015-02-20,29.99,29.99,28.635,29.505,7287976
DISH,2015-02-20,77.1,78.54,76.28,78.31,3350330
DIS,2015-02-20,103.86,104.69,102.7302,104.55,5196956
DLR,2015-02-20,66.47,67.47,66.43,67.42,1019106
DLTR,2015-02-20,76.7,77.87,76.16,77.69,2605397
DOV,2015-02-20,73.92,74.66,72.69,74.5,1365280
DPS,2015-02-20,77.99,78.84,77.4201,78.82,1322328
DRE,2015-02-20,21.16,21.5,21.14,21.46,2332133
DRI,2015-02-20,62.3,62.49,62.036,62.21,997375
DTE,2015-02-20,83.49,83.71,82.02,83.2,1311395
DUK,2015-02-20,79.14,79.61,77.79,78.71,4419213
DVA,2015-02-20,73.02,73.94,72.88,73.76,2844425
DVN,2015-02-20,64.17,64.71,63.33,63.82,2771038
D,2015-02-20,73.74,74.03,73.03,73.99,3342593
EA,2015-02-20,57.14,57.72,56.67,57.67,2284445
EBAY,2015-02-20,57.67,58.05,57.2548,58.02,7009697
ECL,2015-02-20,111.73,112.57,110.92,112.53,2188056
ED,2015-02-20,64.16,64.79,62.3744,63.75,5134739
EFX,2015-02-20,92.86,94.35,92.42,93.62,1789605
EIX,2015-02-20,64.47,64.63,63.32,64.09,1743490
EL,2015-02-20,80.82,81.84,80.62,81.8,1229854
EMN,2015-02-20,74.46,75.665,74.07,75.47,926780
EMR,2015-02-20,58.53,58.7664,57.78,58.67,5883462
EOG,2015-02-20,93.09,93.46,90.07,91.08,7937824
EQIX,2015-02-20,225.86,238.81,220.84,235.38,1637540
EQR,2015-02-20,77.71,78.74,77.29,78.65,1835806
EQT,2015-02-20,81.61,82.78,80.43,81.13,1470403
ESRX,2015-02-20,85.62,86.12,84.915,86.08,3754892
ESS,2015-02-20,223.24,226.77,222,226.56,268040
ES,2015-02-20,51.74,52.62,51.61,52.54,1880592
ETFC,2015-02-20,25.52,26.23,25.4,26.15,2375098
ETN,2015-02-20,72.13,72.59,71.3,72.51,1779937
ETR,2015-02-20,79.68,79.83,78.5,79.32,1160649
EW,2015-02-20,66.66,67.31,65.97,67.23,1514568
EXC,2015-02-20,33.44,33.55,33.1,33.39,6656605
EXPD,2015-02-20,45.57,45.64,45.25,45.505,988208
EXPE,2015-02-20,91.2,92.34,90.28,92.3,1798240
EXR,2015-02-20,63.98,65.87,63.46,65.57,817556
FAST,2015-02-20,42.93,42.93,42.4924,42.765,2648170
FBHS,2015-02-20,47.85,48.1,47.5,48,1131967
FB,2015-02-20,79.55,80.34,79.2,79.895,36931698
FCX,2015-02-20,21.12,21.3,20.91,21.28,12715489
FDX,2015-02-20,178.05,178.87,176.93,178.5,1430245
FE,2015-02-20,36.19,36.27,35.57,35.85,5105453
FFIV,2015-02-20,117.95,119.82,117.18,119.36,739819
FISV,2015-02-20,78.38,79.55,78.31,79.05,2553457
FIS,2015-02-20,67.61,68.98,67.43,68.68,2837121
FITB,2015-02-20,19.18,19.4,18.92,19.39,7565731
FLIR,2015-02-20,31.77,32.195,31.62,32.12,610346
FLR,2015-02-20,59.15,59.54,58.14,59.33,1801014
FLS,2015-02-20,62.44,62.951,61.79,62.55,2020522
FL,2015-02-20,55.12,55.61,54.72,55.56,2104417
FMC,2015-02-20,63.67,64.02,63.22,64.01,637958
FOXA,2015-02-20,34.89,35.31,34.53,35.3,12620927
FOX,2015-02-20,33.95,34.28,33.63,34.275,1493048
FRT,2015-02-20,141.63,144.48,141.13,144.24,266211
FTI,2015-02-20,41.54,41.78,40.6,40.97,2961357
F,2015-02-20,16.39,16.46,16.25,16.4,21523627
GD,2015-02-20,139.32,142.55,139.04,142.24,1341241
GE,2015-02-20,24.88,25.215,24.8,25.21,39889843
GGP,2015-02-20,28.95,29.58,28.93,29.54,5215591
GILD,2015-02-20,102.42,102.99,101.92,102.61,9965413
GIS,2015-02-20,53.41,53.57,53.03,53.47,3113009
GLW,2015-02-20,24.59,24.96,24.26,24.96,6922457
GM,2015-02-20,37.49,37.72,37.16,37.65,9345203
GOOGL,2015-02-20,547.58,547.58,538.1,541.8,1911732
GOOG,2015-02-20,543.13,543.75,535.8,538.95,1441212
GPC,2015-02-20,95.59,96.36,95.06,96.28,676472
GPN,2015-02-20,45.925,46.385,45.495,46.355,737056
GPS,2015-02-20,41.16,41.257,40.74,41,3624180
GRMN,2015-02-20,50.52,50.77,49.26,49.42,3827716
GS,2015-02-20,188.35,191.64,187.05,191.51,2317113
GT,2015-02-20,27.23,27.77,26.8,27.69,3689176
GWW,2015-02-20,234.71,238.24,233.245,238.14,608801
HAL,2015-02-20,44.1,44.34,43.28,43.36,17450600
HAS,2015-02-20,61,61.97,60.09,61.83,1668175
HBAN,2015-02-20,10.59,10.73,10.51,10.72,6921174
HBI,2015-02-20,29.6,30.56,29.5725,30.4625,2579988
HCA,2015-02-20,69.56,70.17,69,69.79,3086871
HCN,2015-02-20,76.66,78.45,76.35,78.05,4007942
HCP,2015-02-20,43.06,43.55,42.9501,43.46,4602766
HD,2015-02-20,110.81,112.25,110.05,112.24,7276070
HES,2015-02-20,76.42,76.7,75.5,76.3,2563247
HIG,2015-02-20,41.24,41.56,40.865,41.47,4042583
HII,2015-02-20,133,137.8,132.45,137.69,821893
HOG,2015-02-20,62.93,63.8,62.5,63.48,1464647
HOLX,2015-02-20,31.53,31.75,31.26,31.735,1496209
HON,2015-02-20,104.59,105.39,103.58,105.36,3375001
HP,2015-02-20,70.37,70.75,69.0415,69.73,1484534
HRB,2015-02-20,34.85,34.99,34.5,34.74,2464383
HRL,2015-02-20,28.805,29.075,28.565,28.96,1664614
HRS,2015-02-20,78.68,78.68,77.72,78.34,825783
HSIC,2015-02-20,70.615,71.305,70.135,71.275,1083756
HST,2015-02-20,21.76,21.955,21.63,21.77,12469282
HSY,2015-02-20,106.04,107.57,105.46,107.24,1483650
HUM,2015-02-20,153.08,156.84,152.66,156.12,1294493
IBM,2015-02-20,163.64,164.34,162.09,163.65,3352982
ICE,2015-02-20,46.782,47.098,46.256,47.004,5473030
IDXX,2015-02-20,77.975,79.36,77.87,79.075,481788
IFF,2015-02-20,120.01,121.54,119.31,121.4,418168
ILMN,2015-02-20,203.29,203.8844,200.07,203.135,750946
INCY,2015-02-20,80.11,82.5,79.75,82.49,1176802
INFO,2015-02-20,26.28,26.5,26.0001,26.35,269637
INTC,2015-02-20,34.15,34.57,33.91,34.41,20955571
INTU,2015-02-20,94.91,96.89,94.1,96.72,4828497
IPG,2015-02-20,22.24,22.45,22.04,22.43,6327375
IP,2015-02-20,56.65,57.59,56.15,57.59,3447319
IQV,2015-02-20,64.24,65.15,63.54,65.15,587195
IRM,2015-02-20,38.37,38.37,36.1,36.71,3471505
IR,2015-02-20,68.02,69.01,67.6,68.81,1736816
ISRG,2015-02-20,170.4165,171.1278,168.7598,171.1032,462963
ITW,2015-02-20,98.25,99.81,97.79,99.49,2221171
IT,2015-02-20,83.03,84.6,82.88,84.25,519072
IVZ,2015-02-20,38.96,40.14,38.96,40.03,4124516
JBHT,2015-02-20,82.96,85.19,82.05,85.15,849580
JCI,2015-02-20,44.5654,44.7539,43.979,44.712,2569147
JEC,2015-02-20,43.61,44.45,43.23,44.44,1220193
JNJ,2015-02-20,100.18,100.366,99.11,100.26,10085673
JNPR,2015-02-20,23.93,24.22,23.76,24.2,6472435
JPM,2015-02-20,58.96,59.89,58.35,59.8,15379042
JWN,2015-02-20,77.67,81.78,77.63,81.74,6839876
KEY,2015-02-20,13.83,14.02,13.67,14.02,7623938
KIM,2015-02-20,26.39,26.99,26.24,26.9,4503067
KLAC,2015-02-20,64.55,65.19,64.2,64.97,995343
KMB,2015-02-20,110.36,110.99,109.41,110.96,1460628
KMI,2015-02-20,41.88,42.025,41.58,41.87,9709989
KMX,2015-02-20,68.22,68.325,66.98,68.13,1143772
KORS,2015-02-20,69.47,69.5773,68.51,68.98,4208965
KO,2015-02-20,42.04,42.11,41.64,41.97,15982353
KR,2015-02-20,36.29,36.46,36.19,36.395,6520494
KSS,2015-02-20,68.25,69.58,67.83,69.5,2332519
KSU,2015-02-20,117.21,118.15,115.5,116.61,1092158
K,2015-02-20,63.74,64.3899,63.5,64.09,1550262
LB,2015-02-20,90.03,90.72,89.9,90.34,1751570
LEG,2015-02-20,44.28,44.78,44.13,44.78,593541
LEN,2015-02-20,49.1765,49.3431,48.5294,49.3333,2921077
LH,2015-02-20,121.21,123,117.99,121.08,3015337
LKQ,2015-02-20,27.35,27.43,27,27.38,1715217
LLL,2015-02-20,130.82,132.92,130.1,132.87,524574
LLY,2015-02-20,70.97,71.96,70.27,71.88,3461776
LMT,2015-02-20,200.86,204,200.28,203.99,1302351
LNC,2015-02-20,57.85,58.51,56.69,58.51,3160475
LNT,2015-02-20,32.25,32.35,31.975,32.305,1222500
LOW,2015-02-20,72.13,73.57,71.75,73.56,4289902
LRCX,2015-02-20,82.92,84.25,82.62,83.84,2541413
LUK,2015-02-20,23.94,24.11,23.61,24.11,716254
LUV,2015-02-20,43.65,44.95,43.4,44.78,7117227
LYB,2015-02-20,90.67,91.1414,89.37,90.47,4922869
L,2015-02-20,42.31,42.43,41.69,42.35,1002958
MAA,2015-02-20,73.56,74.67,73.405,74.49,495276
MAC,2015-02-20,82.68,84.15,82.05,83.74,2353083
MAR,2015-02-20,83.18,83.18,82.0534,83,1786706
MAS,2015-02-20,26.63,26.775,26.42,26.75,3180150
MAT,2015-02-20,25.85,25.94,25.26,25.77,6436948
MA,2015-02-20,89.02,90.9371,88.88,90.79,6276534
MCD,2015-02-20,94.16,94.49,93.56,94.19,8154994
MCHP,2015-02-20,50.31,50.93,49.99,50.925,3135355
MCK,2015-02-20,224.94,229.299,224.6,229.16,826530
MCO,2015-02-20,96.89,97.4,96.09,97.14,1235691
MDLZ,2015-02-20,37.04,37.07,36.71,36.97,9729390
MDT,2015-02-20,77.96,78.8,77.45,78.79,6665183
MET,2015-02-20,50.81,51.62,50.25,51.59,5836592
MGM,2015-02-20,22.42,22.68,22.33,22.63,10774788
MHK,2015-02-20,182.4,187.24,179.14,184.26,1938309
MKC,2015-02-20,75.22,75.89,74.66,75.84,528999
MLM,2015-02-20,144.94,144.94,142.15,143.24,634415
MMC,2015-02-20,56.83,57.24,56.44,57.13,2105053
MMM,2015-02-20,166.74,168.27,165.13,168.12,2416631
MNST,2015-02-20,40.4066,40.4766,39.8066,40.42,1666722
MON,2015-02-20,125.03,125.11,124,124.91,2797062
MOS,2015-02-20,52.92,53.115,52.53,53.08,3528547
MO,2015-02-20,55.43,55.7,54.91,55.61,6882578
MPC,2015-02-20,52.83,53.475,52.1575,52.785,6478676
MRK,2015-02-20,58.15,58.48,57.73,58.35,11604833
MRO,2015-02-20,29.02,29.11,28.19,28.47,9721418
MSFT,2015-02-20,43.51,43.88,43.29,43.855,29721133
MSI,2015-02-20,68.94,69.87,68.79,69.83,2353877
MS,2015-02-20,36.24,36.85,35.855,36.74,11019670
MTB,2015-02-20,120.73,121.6051,119.4601,121.34,1243000
MTD,2015-02-20,308.44,314.19,306.48,313.63,90520
MU,2015-02-20,31.74,32.045,31.27,32.03,16531468
MYL,2015-02-20,57.28,57.9,56.86,57.87,3163136
M,2015-02-20,63.06,63.82,62.51,63.7,4340281
NAVI,2015-02-20,21.66,21.86,21.4,21.72,1670522
NBL,2015-02-20,49.61,50.14,48.58,49.08,2955139
NCLH,2015-02-20,47.48,48.2,47.075,47.77,1933442
NDAQ,2015-02-20,50.25,50.96,49.82,50.94,740582
NEE,2015-02-20,105.25,105.96,104.28,105.6,1700944
NEM,2015-02-20,25.18,26.38,25.07,25.58,13558308
NFLX,2015-02-20,67.9499,68.3744,67.6371,68.3142,9421846
NFX,2015-02-20,32.83,33.13,31.69,32.09,2768912
NI,2015-02-20,43.59,43.83,42.96,43.62,1516406
NKE,2015-02-20,46.805,47.645,46.675,47.465,7397950
NLSN,2015-02-20,45.6,45.615,44.97,45.28,1905963
NOC,2015-02-20,169.62,172.3,169.48,172.2,1364179
NOV,2015-02-20,54.11,54.56,53.52,54.47,5417592
NRG,2015-02-20,25.4,25.47,24.97,25.39,3259427
NSC,2015-02-20,111.28,111.92,110.68,111.73,1500823
NTAP,2015-02-20,37.9,38.32,37.63,38.2,4000926
NTRS,2015-02-20,69.31,70.21,68.87,70.08,1393019
NUE,2015-02-20,48.09,48.56,47.8859,48.48,1308867
NVDA,2015-02-20,22.16,22.35,22,22.335,3943820
NWL,2015-02-20,39.6,40.15,39.38,40.12,1287488
NWSA,2015-02-20,17,17.2,16.81,17.14,2040578
NWS,2015-02-20,16.57,16.76,16.35,16.67,712947
OKE,2015-02-20,47.47,47.94,47.17,47.67,1670813
OMC,2015-02-20,77.8,77.97,77.08,77.94,1257593
ORCL,2015-02-20,44.06,44.09,43.46,43.77,14731155
ORLY,2015-02-20,205.27,206.64,203.168,205.84,469101
OXY,2015-02-20,80.82,81.11,79.75,80.1,3783058
O,2015-02-20,51.738,52.1399,51.11,51.97,2037926
PAYX,2015-02-20,49.15,49.63,48.96,49.555,2147052
PBCT,2015-02-20,14.84,14.98,14.725,14.97,2340410
PCAR,2015-02-20,64.45,64.6,63.53,64.59,1705550
PCG,2015-02-20,54.97,55.17,54.23,54.98,1791661
PCLN,2015-02-20,1217,1230.09,1214.76,1216.23,1296792
PDCO,2015-02-20,49.37,50.21,49.004,49.29,1379293
PEG,2015-02-20,41.48,42,40.69,41.63,5559166
PEP,2015-02-20,98.22,99.07,97.83,99.06,3946209
PFE,2015-02-20,34.27,34.58,34.1,34.56,26285645
PFG,2015-02-20,51.39,52.22,50.99,52.11,1211562
PGR,2015-02-20,26.61,26.69,26.19,26.61,5153936
PG,2015-02-20,84.95,85.05,84.19,84.87,9581338
PHM,2015-02-20,22.65,22.79,22.45,22.75,3237748
PH,2015-02-20,122.88,123.78,121.91,123.69,924740
PKG,2015-02-20,83.01,83.7,81.78,83.67,984019
PKI,2015-02-20,45.92,46.6,45.559,46.57,600914
PLD,2015-02-20,42.73,43.19,42.65,43.02,3097999
PM,2015-02-20,82.47,83.13,82.25,83.04,3572405
PNC,2015-02-20,91.13,92.43,90.64,92.27,2524534
PNR,2015-02-20,66.88,68.24,66.29,68.03,1173533
PNW,2015-02-20,66.43,66.51,64.88,65.77,1065047
PPG,2015-02-20,117.315,118.6,116.05,118.32,1347336
PPL,2015-02-20,35.14,35.2,34.49,34.98,5702468
PRGO,2015-02-20,151.1,151.81,149.53,151.37,933987
PRU,2015-02-20,79.24,80.85,78.86,80.81,4257809
PSA,2015-02-20,199.87,201.71,198.79,200.18,950271
PSX,2015-02-20,77.52,78.17,76.27,77.34,4566555
PVH,2015-02-20,108.44,110.23,107.61,110,981501
PWR,2015-02-20,29.54,29.64,28.64,29.51,3737044
PXD,2015-02-20,159.85,160.63,157.855,158.76,1973280
PX,2015-02-20,128.85,129.5,127.43,129.31,1075793
QCOM,2015-02-20,70.83,71.72,70.59,71.52,8657328
QRVO,2015-02-20,65.57,65.77,64.04,65.17,1463428
RCL,2015-02-20,76.86,76.86,75.56,76.17,1570255
REGN,2015-02-20,425,428.23,421.16,423.78,887188
REG,2015-02-20,65.06,66.22,65.06,66.1,518549
RE,2015-02-20,178.28,179.15,176.06,178.95,244797
RF,2015-02-20,9.5,9.67,9.41,9.66,10207440
RHI,2015-02-20,61.17,61.4,60.46,61.31,979533
RHT,2015-02-20,69.3,70.53,69.1,70.46,1169014
RJF,2015-02-20,55.84,56.61,55.34,56.6,483198
RL,2015-02-20,136.75,140.475,136.44,139.3,1518032
RMD,2015-02-20,64.94,65.78,64.5,65.78,552184
ROK,2015-02-20,117.62,118.3,115.86,118.2,792540
ROP,2015-02-20,167.18,168.64,165.46,168.3,268826
ROST,2015-02-20,48.565,49,48.25,48.96,2062188
RRC,2015-02-20,52.08,52.66,51.2,51.84,1965346
RSG,2015-02-20,40.51,40.67,40.2,40.65,1159839
RTN,2015-02-20,108.07,109.08,106.93,108.88,1473138
SBAC,2015-02-20,121.32,121.75,120.31,121.25,970414
SBUX,2015-02-20,46.73,46.835,46.485,46.755,6462662
SCG,2015-02-20,58.55,58.66,57.13,58.3,1320791
SCHW,2015-02-20,29.16,29.7,28.82,29.65,4995518
SEE,2015-02-20,47.5,48.44,47.17,48.18,1731190
SHW,2015-02-20,286.51,290.29,285.01,289.75,451076
SIG,2015-02-20,119.72,120.31,119.23,120.08,720524
SJM,2015-02-20,113.32,114,112.24,113.44,1466704
SLB,2015-02-20,86.67,87.24,85.25,85.88,8123238
SLG,2015-02-20,126.74,128.85,126.38,128.64,477682
SNA,2015-02-20,144.73,146.18,143.1,146.06,247777
SNI,2015-02-20,73.17,73.71,72.525,73.57,958464
SNPS,2015-02-20,46.39,47.16,46.16,46.95,1063241
SO,2015-02-20,46.11,46.22,45.601,46.14,4090200
SPGI,2015-02-20,104.59,105.23,103.81,104.63,2779605
SPG,2015-02-20,189.33,192.2,189.2,191.81,1335336
SRCL,2015-02-20,133.87,134.62,132.85,134.61,595841
SRE,2015-02-20,109.35,110.12,108.46,109.94,852764
STI,2015-02-20,40.49,41.1,40.2,41.08,3011147
STT,2015-02-20,76.26,77.69,75.93,77.63,2418978
STX,2015-02-20,61.43,62.2,60.87,62.18,1746926
STZ,2015-02-20,114.7,115.98,113.8101,115.75,1010617
SWKS,2015-02-20,82.81,84.4,82.81,84.3,2346006
SWK,2015-02-20,97.91,99.16,97.4,98.94,1158230
SYF,2015-02-20,31.96,32.77,31.675,32.59,2082271
SYK,2015-02-20,93.96,95.33,93.75,95.25,1115702
SYMC,2015-02-20,25.61,25.77,25.42,25.685,3672322
SYY,2015-02-20,38.47,39.7,38.41,39.66,12301207
TAP,2015-02-20,75.04,76.86,74.62,76.63,1393743
TDG,2015-02-20,212.02,213.77,210.848,213.73,272444
TEL,2015-02-20,70.96,71.53,70.36,71.43,1498084
TGT,2015-02-20,76.55,76.87,76,76.87,4477636
TIF,2015-02-20,88.6,90.43,88.51,90.2,1604673
TJX,2015-02-20,67.79,68.81,67.64,68.73,2655153
TMK,2015-02-20,53.6,54.25,52.98,54.18,901476
TMO,2015-02-20,127.41,131.22,127.15,131.17,2170746
TPR,2015-02-20,40.7,41.79,40.37,41.54,9238242
TRIP,2015-02-20,88.54,88.93,87.31,88.78,2957785
TROW,2015-02-20,82.5,83.6962,81.95,83.53,1506161
TRV,2015-02-20,107.59,108.08,106.75,107.82,2177377
TSCO,2015-02-20,85.94,88.46,85.81,88.12,1341011
TSN,2015-02-20,41.24,41.7,40.8,41.67,4044022
TSS,2015-02-20,37.5,38.1,37.2,38.03,597838
TWX,2015-02-20,83.84,84.6,83.43,84.53,2421194
TXN,2015-02-20,58.04,58.54,57.59,58.52,3630299
TXT,2015-02-20,44.73,45.06,44.25,44.99,999699
T,2015-02-20,34.06,34.0825,33.82,34.08,21281990
UAA,2015-02-20,36.87,37.6,36.645,37.515,3613568
UAL,2015-02-20,66.09,68.28,65.52,68.01,4697722
UDR,2015-02-20,31.77,32.23,31.69,32.19,1382562
UHS,2015-02-20,107.27,108.33,106.01,107.87,684230
ULTA,2015-02-20,137.12,138.13,135.71,138,286483
UNH,2015-02-20,109.96,112.82,109.44,112.62,4647067
UNM,2015-02-20,33.81,34.08,33.22,33.99,1538049
UNP,2015-02-20,121.7,123.7,120.44,123.66,3731768
UPS,2015-02-20,101.49,102.05,100.95,101.96,3412150
URI,2015-02-20,94.69,96.03,93.529,95.98,1197984
USB,2015-02-20,44.08,44.65,43.83,44.62,7120809
UTX,2015-02-20,122.99,124.45,122,124.11,4062205
VAR,2015-02-20,92.17,92.9304,91.49,92.9,652884
VFC,2015-02-20,74.44,75.83,74.2,75.8,2256180
VIAB,2015-02-20,69.3,69.77,68.39,69.71,2313667
VLO,2015-02-20,60.23,60.75,59.48,60.72,6927874
VMC,2015-02-20,81.25,81.41,79.92,80.98,998603
VNO,2015-02-20,110.92,112.7,110.675,112.49,1009032
VRSK,2015-02-20,67.78,67.97,67.08,67.8,644925
VRSN,2015-02-20,63.23,63.88,63.02,63.87,1045402
VRTX,2015-02-20,112.55,118.793,111.78,118.61,2467549
VTR,2015-02-20,76.27,77.8,76.23,77.43,3379247
VZ,2015-02-20,48.84,48.98,48.415,48.97,13481517
V,2015-02-20,67.26,68.25,66.765,68.25,9034712
WAT,2015-02-20,119.33,121.2,118.46,121.04,280771
WBA,2015-02-20,77.09,77.22,76.36,77.13,3391520
WDC,2015-02-20,109.71,111.53,108.17,111.31,2268148
WEC,2015-02-20,51.56,51.93,50.9,51.93,3689875
WFC,2015-02-20,54.41,54.94,54.03,54.83,15049087
WHR,2015-02-20,211.25,213.79,210.95,213.27,807940
WMB,2015-02-20,49.22,49.5,48.66,48.97,8858451
WMT,2015-02-20,82.73,84.38,82.55,84.3,13840389
WM,2015-02-20,54.48,54.72,54.18,54.51,2262361
WU,2015-02-20,19.19,19.53,19.14,19.45,5126968
WYNN,2015-02-20,158.26,158.49,156.25,158.47,920999
WYN,2015-02-20,91.22,91.94,90.7,91.77,676724
WY,2015-02-20,35.26,35.585,35.12,35.49,5399724
XEC,2015-02-20,116.6,117.91,114.59,115.9,1327715
XEL,2015-02-20,36.21,36.31,35.47,35.92,3242308
XLNX,2015-02-20,41.44,41.77,41.19,41.675,2106159
XL,2015-02-20,35.19,35.41,34.81,35.35,2726321
XOM,2015-02-20,89.4,89.94,88.85,89.92,15959865
XRAY,2015-02-20,52.39,52.75,52.16,52.53,1328473
XRX,2015-02-20,54.96,56.08,54.66,56,1491926
XYL,2015-02-20,35.6,36.17,35.37,36.03,770639
YUM,2015-02-20,76.69,77.64,76.215,77.53,3899164
ZBH,2015-02-20,119.87,121.69,119.62,121.59,1058168
ZION,2015-02-20,25.83,26.44,25.56,26.33,1882046
ZTS,2015-02-20,45.7,45.8922,45.11,45.6,3713002
AAL,2015-02-23,51.75,52.2,50.95,51.31,9508679
AAPL,2015-02-23,130.02,133,129.66,133,70974110
AAP,2015-02-23,155.59,157.21,154.71,157.18,853683
ABBV,2015-02-23,61.54,61.9,60.24,60.57,11582706
ABC,2015-02-23,101.98,102.89,101.79,102.76,1107836
ABT,2015-02-23,47.33,47.5,47.0235,47.32,5608147
ACN,2015-02-23,90.6,90.79,90.13,90.57,1579045
ADBE,2015-02-23,78.65,78.69,77.79,78.1,1455823
ADI,2015-02-23,58.95,58.99,58.39,58.98,1029469
ADM,2015-02-23,48.25,48.35,47.95,48.26,1974027
ADP,2015-02-23,88.73,89.24,88.23,89.17,1801431
ADSK,2015-02-23,62.42,62.42,61.38,61.95,1858232
ADS,2015-02-23,281.7,284.27,278.8,279.62,462851
AEE,2015-02-23,42.93,43.19,42.67,43.12,2286543
AEP,2015-02-23,58.77,59.15,58.69,59.09,2136372
AES,2015-02-23,11.9,11.965,11.77,11.92,3463702
AET,2015-02-23,98,100.76,98,100.68,2587432
AFL,2015-02-23,61.88,61.88,61.23,61.43,1830614
AGN,2015-02-23,296.43,296.75,291,292.45,2779837
AIG,2015-02-23,55.2,55.2,54.39,54.57,11606520
AIV,2015-02-23,38.41,38.88,38.3,38.87,915594
AIZ,2015-02-23,60.63,60.74,60.01,60.22,463159
AJG,2015-02-23,48.43,48.46,47.54,47.87,692388
AKAM,2015-02-23,71.7,71.8,70.03,70.24,1705098
ALB,2015-02-23,55.03,55.7,54.99,55.56,904344
ALGN,2015-02-23,56.37,56.77,56.08,56.535,649967
ALK,2015-02-23,65.01,65.04,63.53,64.14,1247877
ALLE,2015-02-23,58.36,58.72,57.9301,58.34,769708
ALL,2015-02-23,71.37,71.4,71.05,71.26,1814787
ALXN,2015-02-23,186.3,188.345,182.59,184.14,767740
AMAT,2015-02-23,25.05,25.25,24.75,24.91,14203098
AMD,2015-02-23,3.05,3.1,3.03,3.06,6323536
AME,2015-02-23,51.59,52.42,51.5,52.41,1304836
AMGN,2015-02-23,158.07,159.2,157.81,158.42,3094261
AMG,2015-02-23,218.47,218.47,214.89,215.85,402565
AMP,2015-02-23,136.37,136.37,134,134.76,899966
AMT,2015-02-23,96.53,97.54,96.278,97.33,2621954
AMZN,2015-02-23,383.44,384.54,378,380.14,2176989
ANDV,2015-02-23,90.42,93.45,90.42,91.67,3503259
ANSS,2015-02-23,87.1,87.1,85.98,86.195,342454
ANTM,2015-02-23,145.5,147.48,145.3,147.35,2219033
AON,2015-02-23,99.98,100.71,99.41,100.51,1300749
AOS,2015-02-23,31.595,31.825,31.455,31.77,525504
APA,2015-02-23,65.27,66.4407,64.84,66.22,4102868
APC,2015-02-23,84.57,86.3,83.95,85.52,3861869
APD,2015-02-23,156.82,157.36,155.84,156.1,830199
APH,2015-02-23,56.75,56.93,56.21,56.72,656362
ARE,2015-02-23,96.23,97.47,96.19,97.4,356881
ARNC,2015-02-23,46.89,46.926,46.14,46.53,4660889
ATVI,2015-02-23,23.34,23.45,23.11,23.37,3972737
AVB,2015-02-23,171.7,173.46,171.07,173.46,791298
AVGO,2015-02-23,113,113.23,111.96,112.85,2385505
AVY,2015-02-23,54.09,54.62,53.69,54.49,489767
AWK,2015-02-23,53.94,54.3,53.245,54.3,1896845
AXP,2015-02-23,79.99,80.48,79.47,80.3,6868556
AYI,2015-02-23,160.16,160.9732,159.5572,160.78,202386
AZO,2015-02-23,625,636.965,620.49,636.77,281530
A,2015-02-23,41.89,41.96,41.49,41.73,1967913
BAC,2015-02-23,16.32,16.32,16.1,16.2,87623654
BAX,2015-02-23,68.04,69.1,67.945,68.64,4017236
BA,2015-02-23,155,155.92,153.36,154.74,8653655
BBT,2015-02-23,37.97,38,37.76,37.97,3255086
BBY,2015-02-23,39.35,39.45,38.58,38.99,4004075
BDX,2015-02-23,145.46,147.5,145.25,146.88,1111467
BEN,2015-02-23,54.08,54.08,53.73,53.94,1432400
BF.B,2015-02-23,46.17,46.275,46,46.135,414696
BIIB,2015-02-23,408.25,411.32,406.23,408.58,955238
BK,2015-02-23,39.21,39.29,38.93,39.17,3584611
BLK,2015-02-23,377.17,378,373.6956,376.43,443593
BLL,2015-02-23,36.32,36.91,36.04,36.875,3321450
BMY,2015-02-23,60.48,61.49,60.34,61.29,5763639
BRK.B,2015-02-23,148.2,148.45,146.82,147.37,3775500
BSX,2015-02-23,16.4,16.555,16.255,16.31,11848968
BWA,2015-02-23,61,61.46,60.82,61.22,1055252
BXP,2015-02-23,140.13,140.93,139.03,140.93,858295
CAG,2015-02-23,34.56,34.67,34.38,34.53,1859664
CAH,2015-02-23,87.15,88.15,86.9557,88.1,1894590
CAT,2015-02-23,83.9,83.98,83.14,83.49,5180033
CA,2015-02-23,32.85,32.85,32.54,32.59,2484956
CBG,2015-02-23,34.81,34.91,34.65,34.89,987389
CBOE,2015-02-23,62.36,63.02,62.03,63,489342
CBS,2015-02-23,59.58,59.75,59.085,59.67,4284185
CB,2015-02-23,114.24,114.32,113.15,113.56,1313148
CCI,2015-02-23,88.92,89.04,87.27,87.9,3377284
CCL,2015-02-23,43.66,43.72,43.31,43.52,4096188
CDNS,2015-02-23,18.48,18.55,18.3,18.47,5138719
CELG,2015-02-23,124,125.45,123.296,123.82,5034730
CERN,2015-02-23,72.19,73.12,72.1,73.08,2233702
CFG,2015-02-23,25.1,25.1,24.675,24.91,743580
CF,2015-02-23,61.778,62.738,61.778,62.536,2911510
CHD,2015-02-23,42.685,43.285,42.555,42.95,1335830
CHK,2015-02-23,19.95,20.04,19.59,19.71,13512614
CHRW,2015-02-23,72.53,73.2,72.35,73.14,885096
CHTR,2015-02-23,175.68,176.67,174.48,175.875,722076
CINF,2015-02-23,52.72,52.72,52.27,52.56,401049
CI,2015-02-23,118.87,121.5,118.87,121.39,2298289
CLX,2015-02-23,109.1,109.78,108.83,109.73,695347
CL,2015-02-23,71.01,71.01,70.46,70.68,2389109
CMA,2015-02-23,45.59,45.745,45.37,45.65,1380209
CMCSA,2015-02-23,29.13,29.355,29,29.105,35090080
CME,2015-02-23,93.98,95.01,93.51,94.99,916583
CMG,2015-02-23,673.47,679.72,670,671.17,215925
CMI,2015-02-23,142.02,142.5,140.73,141.56,1316158
CMS,2015-02-23,35.55,35.99,35.55,35.97,2132867
CNC,2015-02-23,59.86,62.26,59.86,61.99,1293175
CNP,2015-02-23,21.74,21.81,21.48,21.68,2247926
COF,2015-02-23,80.39,80.39,79.38,80.06,2397464
COG,2015-02-23,27.64,28.15,27.315,27.58,6400812
COL,2015-02-23,90.17,91,90.13,91,664363
COO,2015-02-23,165.27,165.75,164.15,165.02,396811
COP,2015-02-23,66.68,67.54,66.51,66.92,6072811
COST,2015-02-23,148,148.46,147.03,148.39,1587309
COTY,2015-02-23,22.29,22.54,22.2,22.45,957314
CPB,2015-02-23,46.64,47.3,46.55,47.21,2114051
CRM,2015-02-23,63.14,63.44,62.37,62.58,4671430
CSCO,2015-02-23,29.63,29.65,29.42,29.63,24026787
CSX,2015-02-23,35.6,35.78,35.42,35.77,3859992
CTAS,2015-02-23,82.5,82.73,81.86,82.69,467851
CTL,2015-02-23,37.1,37.12,36.45,36.63,4678707
CTSH,2015-02-23,63,63.02,61.82,62.43,4550249
CTXS,2015-02-23,64.59,64.7,63,63.07,1475034
CVS,2015-02-23,102.75,103.66,102.5,103.26,3619638
CVX,2015-02-23,107.79,108.5,107.35,107.86,6723971
CXO,2015-02-23,114.9,118.41,114.18,117.07,1177522
C,2015-02-23,51.53,51.54,50.75,51.32,15282586
DAL,2015-02-23,47.97,48.27,46.86,47.19,12104648
DE,2015-02-23,92.03,92.09,90.82,90.98,3023202
DFS,2015-02-23,60.56,60.66,60.04,60.63,3452690
DGX,2015-02-23,70.65,71.82,70.52,70.99,1572040
DG,2015-02-23,72.27,72.74,71.1,71.47,3113225
DHI,2015-02-23,27.3,27.46,26.75,27.14,3824300
DHR,2015-02-23,87.26,87.63,86.8,86.86,1936977
DISCA,2015-02-23,32,33.82,31.9,32.335,17369364
DISCK,2015-02-23,30.09,31.99,30.09,30.34,10093020
DISH,2015-02-23,79,80.75,77.06,77.39,4095422
DIS,2015-02-23,104.76,105.23,104.44,104.99,5587069
DLR,2015-02-23,67.8,68.45,67.49,67.93,610809
DLTR,2015-02-23,78,78.1,77.34,77.8,3389856
DOV,2015-02-23,74.09,74.4299,73.26,73.72,995481
DPS,2015-02-23,78.82,79,78.44,78.85,874507
DRE,2015-02-23,21.5,21.71,21.4,21.71,1922929
DRI,2015-02-23,62.4,62.69,62.23,62.59,705360
DTE,2015-02-23,83.31,83.915,83.15,83.9,966575
DUK,2015-02-23,78.86,79.61,78.41,79.26,3944043
DVA,2015-02-23,73.65,74.41,73.52,73.86,1890902
DVN,2015-02-23,63.16,64.39,62.68,63.95,2263478
D,2015-02-23,73.97,74.3,73.47,73.9,1660181
EA,2015-02-23,57.83,57.9,57.2,57.55,1833364
EBAY,2015-02-23,57.84,58.6,57.74,58.07,8120259
ECL,2015-02-23,112.07,112.1,110.98,111.41,1481430
ED,2015-02-23,64.06,64.29,63.49,64.27,2700839
EFX,2015-02-23,93.7,94.11,92.68,93.34,708293
EIX,2015-02-23,64.34,65.48,64.22,65.47,2353103
EL,2015-02-23,81.62,82.38,81.48,82.14,1524962
EMN,2015-02-23,75.15,76.09,74.83,75.9,1177146
EMR,2015-02-23,58.67,58.76,58.24,58.74,4148787
EOG,2015-02-23,90.06,92.1,89.25,91.93,5501326
EQIX,2015-02-23,234.24,235.49,230.69,232.96,839412
EQR,2015-02-23,79.01,79.97,78.71,79.95,2038824
EQT,2015-02-23,80.09,81.72,79.81,80.15,1307650
ESRX,2015-02-23,86.08,86.87,85.83,86.72,5345794
ESS,2015-02-23,227.03,228.9,225.872,228.48,276007
ES,2015-02-23,52.44,52.94,52.1101,52.7,1164216
ETFC,2015-02-23,26.15,26.15,25.85,26.04,1471316
ETN,2015-02-23,72.17,72.45,71.51,71.64,1996626
ETR,2015-02-23,79.71,80.3,79.34,80.28,999863
EW,2015-02-23,67.23,67.44,66.8,67.125,1202738
EXC,2015-02-23,33.46,33.78,33.33,33.78,7384746
EXPD,2015-02-23,45.5,45.65,45.17,45.47,1772932
EXPE,2015-02-23,92.31,94.96,92.1,94.75,3524992
EXR,2015-02-23,65.72,66.12,65.42,66.07,811718
FAST,2015-02-23,42.75,42.875,42.13,42.205,2251260
FBHS,2015-02-23,47.78,48.03,47.39,47.87,992821
FB,2015-02-23,79.96,80.19,78.38,78.84,24139056
FCX,2015-02-23,21.07,21.07,20.38,20.59,15354139
FDX,2015-02-23,178.5,178.81,177.39,178.3,956499
FE,2015-02-23,35.96,36.15,35.57,35.6,4355449
FFIV,2015-02-23,119.82,119.82,117.85,118.53,671340
FISV,2015-02-23,78.18,78.95,78.17,78.81,1016388
FIS,2015-02-23,68.68,68.79,67.82,68.21,1208860
FITB,2015-02-23,19.38,19.38,19.12,19.29,6071313
FLIR,2015-02-23,32.16,32.19,31.8,32.095,573022
FLR,2015-02-23,58.87,59.13,58.3,59.05,2274152
FLS,2015-02-23,62.19,62.68,61.86,62.23,1426682
FL,2015-02-23,55.71,56.19,55.565,55.99,1311299
FMC,2015-02-23,63.82,63.95,63.55,63.74,577632
FOXA,2015-02-23,35.24,35.38,34.99,35.365,12776008
FOX,2015-02-23,34.33,34.45,34.01,34.4,2049759
FRT,2015-02-23,144.4,145.51,143.58,145.42,285740
FTI,2015-02-23,40.36,41.47,40.09,40.79,3683443
F,2015-02-23,16.33,16.45,16.29,16.38,19016756
GD,2015-02-23,141.74,142.05,140.77,141.26,747378
GE,2015-02-23,25.22,25.3,25.1,25.17,30774507
GGP,2015-02-23,29.59,29.83,29.47,29.79,4000171
GILD,2015-02-23,102.96,104.99,102.95,104.51,8926892
GIS,2015-02-23,53.38,53.55,53.26,53.49,1747241
GLW,2015-02-23,24.94,24.96,24.72,24.78,4922072
GM,2015-02-23,37.62,37.77,37.335,37.69,10970972
GOOGL,2015-02-23,539,539.3,532,535,1645276
GOOG,2015-02-23,536.05,536.439,529.41,531.91,1453907
GPC,2015-02-23,96.19,96.44,95.96,96.42,350571
GPN,2015-02-23,46.355,46.355,45.975,46.115,517628
GPS,2015-02-23,41.16,41.26,40.215,40.3,5800947
GRMN,2015-02-23,49.4,49.64,48.59,49.4,3746712
GS,2015-02-23,190.74,190.74,189.27,190.31,1691133
GT,2015-02-23,27.58,27.75,27.06,27.155,3484970
GWW,2015-02-23,236.86,237.77,235.33,236.17,487660
HAL,2015-02-23,42.96,43.59,42.62,43.22,12880299
HAS,2015-02-23,61.98,62.02,61.55,62.02,1370490
HBAN,2015-02-23,10.66,10.719,10.59,10.67,6212563
HBI,2015-02-23,30.385,30.735,30.295,30.71,2294224
HCA,2015-02-23,70.32,71.15,70.32,70.86,3501643
HCN,2015-02-23,78.04,78.73,77.57,78.69,2953579
HCP,2015-02-23,43.39,43.74,43.25,43.73,3528654
HD,2015-02-23,112.99,113.16,111.8,112.28,5637972
HES,2015-02-23,75.16,76.56,75.01,75.87,3779856
HIG,2015-02-23,41.45,41.46,40.99,41.16,1626787
HII,2015-02-23,137.72,142.42,137.72,142.41,533257
HOG,2015-02-23,63.21,63.38,62.25,62.39,1862805
HOLX,2015-02-23,31.75,31.9,31.64,31.72,1501757
HON,2015-02-23,105.3,105.3,104.11,104.38,3075954
HP,2015-02-23,68.64,69.06,66.95,67.6,2798968
HRB,2015-02-23,34.79,35.05,34.73,34.9,2663448
HRL,2015-02-23,28.93,29.08,28.755,28.9,1510124
HRS,2015-02-23,78.37,78.37,77.2,78.05,879310
HSIC,2015-02-23,71.245,71.62,71,71.5,601082
HST,2015-02-23,21.77,21.91,21.38,21.61,11579988
HSY,2015-02-23,106.09,106.48,105.2,105.97,1141319
HUM,2015-02-23,156.56,165.52,156.54,164.52,3259673
IBM,2015-02-23,164.23,164.4,162.5,162.91,2714434
ICE,2015-02-23,46.938,47,46.502,46.884,1879040
IDXX,2015-02-23,78.98,79.79,78.74,79.23,485512
IFF,2015-02-23,120.65,122,120.49,121.24,432607
ILMN,2015-02-23,203.44,203.75,200.17,200.95,653206
INCY,2015-02-23,82.49,84.95,82.49,83.41,1145687
INFO,2015-02-23,26.36,26.45,26.03,26.37,197484
INTC,2015-02-23,34.4,34.5,33.58,33.76,25565529
INTU,2015-02-23,96.53,96.72,95.93,96.34,1831166
IPG,2015-02-23,22.36,22.55,22.299,22.51,1908525
IP,2015-02-23,57,57.9,56.4099,57.41,5345841
IQV,2015-02-23,65.1,66.28,64.9,64.99,582326
IRM,2015-02-23,36.71,36.81,35.98,36.29,1648466
IR,2015-02-23,68.8,68.94,68.31,68.64,1768650
ISRG,2015-02-23,169.8765,171.6432,169.5398,171.2332,349653
ITW,2015-02-23,99.25,99.46,98.88,99.25,1376649
IT,2015-02-23,84.4,84.45,83.53,83.99,460649
IVZ,2015-02-23,39.97,40.01,39.58,39.74,2056921
JBHT,2015-02-23,84.94,85.84,84.84,85.81,663910
JCI,2015-02-23,44.7016,44.712,44.1989,44.4921,1958113
JEC,2015-02-23,44.43,44.43,43.78,44.2,1173948
JNJ,2015-02-23,100.74,100.77,99.8,100.18,6878246
JNPR,2015-02-23,24.13,24.14,23.89,24.13,4457141
JPM,2015-02-23,59.5,59.53,58.8,59.35,16813999
JWN,2015-02-23,81.71,81.71,80.65,81.11,2049861
KEY,2015-02-23,13.97,13.99,13.83,13.91,4633777
KIM,2015-02-23,26.88,27.28,26.86,27.26,3931980
KLAC,2015-02-23,64.83,64.93,64.36,64.475,942086
KMB,2015-02-23,111,111.25,110.48,110.99,1832212
KMI,2015-02-23,41.72,42.03,41.62,42.03,7653290
KMX,2015-02-23,68.2,68.33,67.26,67.61,584941
KORS,2015-02-23,68.98,70.54,68.95,69.71,3105560
KO,2015-02-23,41.71,42.17,41.69,41.85,11830339
KR,2015-02-23,36.415,36.61,36.3975,36.57,6536914
KSS,2015-02-23,69.65,70.16,69.15,70,4023655
KSU,2015-02-23,117.53,120.63,117.25,119.47,1239286
K,2015-02-23,63.93,64.4,63.75,64.29,1851849
LB,2015-02-23,90.95,91.65,90.75,91.56,1756622
LEG,2015-02-23,44.67,45.08,44.57,45.05,724761
LEN,2015-02-23,49.2647,49.598,48.2941,48.8235,2574111
LH,2015-02-23,123.65,124.56,122.26,122.9,2429007
LKQ,2015-02-23,27.29,27.4899,27.17,27.24,1857076
LLL,2015-02-23,130.22,132.23,129.07,131.95,658557
LLY,2015-02-23,71.81,71.92,70.71,71.09,3378585
LMT,2015-02-23,204,205.66,203.2,205.59,1440937
LNC,2015-02-23,58.55,58.55,57.47,57.86,2526506
LNT,2015-02-23,32.315,32.555,32.17,32.545,1148130
LOW,2015-02-23,73.93,74.34,73.27,73.73,4902878
LRCX,2015-02-23,83.54,83.8,82.5901,83.18,1007707
LUK,2015-02-23,24.2,24.2,23.78,23.91,928269
LUV,2015-02-23,45.11,45.4899,44.28,44.69,7303143
LYB,2015-02-23,89.95,91.79,89.54,91.55,4000118
L,2015-02-23,42.3,42.33,41.86,42.09,734819
MAA,2015-02-23,74.81,75.2399,73.885,74.46,572798
MAC,2015-02-23,83.95,84.93,83.53,84.84,1022674
MAR,2015-02-23,82.75,83,82.34,82.95,1837592
MAS,2015-02-23,26.83,26.95,26.43,26.57,2611049
MAT,2015-02-23,25.81,25.85,25.32,25.39,4314167
MA,2015-02-23,90.92,91.14,89.94,91.12,4316298
MCD,2015-02-23,94.12,94.41,93.95,94.31,5681950
MCHP,2015-02-23,50.62,50.79,50.34,50.62,1905629
MCK,2015-02-23,229.5,230.32,228.559,229.82,860039
MCO,2015-02-23,96.87,97.23,96.44,96.77,753155
MDLZ,2015-02-23,36.75,37.1,36.75,36.995,7011872
MDT,2015-02-23,78.67,79.45,78.67,79.25,6051519
MET,2015-02-23,51.46,51.54,50.645,50.86,4245246
MGM,2015-02-23,22.44,22.63,22.31,22.55,11296753
MHK,2015-02-23,184.26,185.5299,182.14,183.24,1426508
MKC,2015-02-23,75.83,75.99,75.12,75.38,313819
MLM,2015-02-23,143.24,144.59,142.15,143.43,702148
MMC,2015-02-23,56.99,57.08,56.8,57.01,1322315
MMM,2015-02-23,168.14,168.8668,167.7045,168.81,1835977
MNST,2015-02-23,40.5366,40.79,40.2366,40.705,2306319
MON,2015-02-23,124.26,124.8,124.18,124.56,1586970
MOS,2015-02-23,53.02,53.33,52.77,52.97,3080418
MO,2015-02-23,55.74,55.904,55.47,55.51,5265719
MPC,2015-02-23,52.765,54.065,52.575,53.175,5050938
MRK,2015-02-23,58.39,58.67,58.17,58.3,8589913
MRO,2015-02-23,28.03,28.715,27.96,28.54,6024597
MSFT,2015-02-23,43.7,44.19,43.65,44.15,32518754
MSI,2015-02-23,69.85,69.85,68.48,68.63,1415395
MS,2015-02-23,36.56,36.58,36.18,36.27,7399560
MTB,2015-02-23,121.05,121.37,120.405,121.2,468106
MTD,2015-02-23,313.63,314.95,310.8,312.47,80474
MU,2015-02-23,31.86,31.91,31.2682,31.4,13867905
MYL,2015-02-23,58,58.03,57.41,57.65,1988311
M,2015-02-23,64.06,64.27,63.43,64.16,4529683
NAVI,2015-02-23,21.63,21.83,21.455,21.81,1290575
NBL,2015-02-23,48.46,49.27,48.12,48.5,2338902
NCLH,2015-02-23,47.82,48.51,47.74,47.86,1819768
NDAQ,2015-02-23,50.92,50.94,50.42,50.79,711921
NEE,2015-02-23,105.74,106.2199,105.29,105.99,1564292
NEM,2015-02-23,25.52,26.13,25.25,25.96,7609649
NFLX,2015-02-23,68.2999,68.3142,67.1428,67.4056,9031701
NFX,2015-02-23,31.59,32.36,31.48,31.71,3206351
NI,2015-02-23,43.56,43.72,43.26,43.7,1222722
NKE,2015-02-23,47.46,47.615,47.14,47.505,4622226
NLSN,2015-02-23,45.31,46.08,45.29,45.63,1860590
NOC,2015-02-23,171.72,172.26,170.35,170.52,1197177
NOV,2015-02-23,53.5,54.8,53.22,54.3,5512277
NRG,2015-02-23,25.36,25.43,24.915,25.34,2538917
NSC,2015-02-23,111.03,111.15,110.42,110.93,1598989
NTAP,2015-02-23,38.19,38.51,37.8001,38.51,2575504
NTRS,2015-02-23,69.89,70.15,69.4,70.14,1099714
NUE,2015-02-23,48.01,48.25,47.65,48,1526104
NVDA,2015-02-23,22.33,22.33,22.05,22.16,3125918
NWL,2015-02-23,40,40.11,39.75,39.99,882954
NWSA,2015-02-23,17.12,17.33,17.012,17.32,2130481
NWS,2015-02-23,16.59,16.91,16.59,16.9,1342967
OKE,2015-02-23,47.18,47.68,46.02,47.42,2466264
OMC,2015-02-23,78,78.17,77.48,77.83,951181
ORCL,2015-02-23,43.46,43.88,43.3032,43.78,10995463
ORLY,2015-02-23,206.15,208.68,205.74,208.52,689155
OXY,2015-02-23,79.37,80.56,79.1,79.8,3162337
O,2015-02-23,52.1,52.54,51.74,52.42,1839053
PAYX,2015-02-23,49.64,49.69,49.31,49.53,1140855
PBCT,2015-02-23,14.95,15.02,14.9,15.01,1787464
PCAR,2015-02-23,64.51,64.68,63.625,63.91,1620148
PCG,2015-02-23,55.03,55.32,54.89,55.26,1821595
PCLN,2015-02-23,1210.47,1216.5,1202.83,1207.58,869410
PDCO,2015-02-23,49.28,49.65,49.085,49.195,1252887
PEG,2015-02-23,41.64,42.665,41.63,42.6,4876876
PEP,2015-02-23,99.16,99.475,98.74,99.45,3075845
PFE,2015-02-23,34.11,34.52,34.06,34.39,23134620
PFG,2015-02-23,51.97,51.9899,51.1142,51.33,1073066
PGR,2015-02-23,26.6,26.6,26.38,26.56,2623829
PG,2015-02-23,84.96,85.5,84.65,85.39,7919155
PHM,2015-02-23,22.73,22.9,22.32,22.58,3610798
PH,2015-02-23,123.39,123.678,122.22,123.14,682461
PKG,2015-02-23,82.81,84.88,82.1201,84.24,1708675
PKI,2015-02-23,46.61,46.92,46.3501,46.76,539017
PLD,2015-02-23,43.16,43.57,43.04,43.46,2863360
PM,2015-02-23,82.8,82.95,82.28,82.89,3362441
PNC,2015-02-23,91.79,92.07,91.29,91.62,1458801
PNR,2015-02-23,68,68.1,66.53,66.95,886835
PNW,2015-02-23,65.57,66.06,65.34,66.03,898922
PPG,2015-02-23,117.605,118.55,117.4089,118.245,1347624
PPL,2015-02-23,35.05,35.17,34.78,35.17,3273929
PRGO,2015-02-23,152.22,152.649,151.18,152.05,1684149
PRU,2015-02-23,80.25,80.485,79.8,80.42,3219370
PSA,2015-02-23,200.56,201.71,199.43,201.01,611563
PSX,2015-02-23,76.75,79.46,76.75,79.33,3785462
PVH,2015-02-23,110.27,110.85,109.89,110.85,1230209
PWR,2015-02-23,29.51,29.56,28.63,28.76,3186958
PXD,2015-02-23,158.55,158.55,153.68,156.2,1928080
PX,2015-02-23,128.96,129.45,128.14,128.39,872423
QCOM,2015-02-23,71.26,71.55,70.36,70.94,8617718
QRVO,2015-02-23,65.16,65.88,64.3,65.05,889737
RCL,2015-02-23,76.68,76.87,76.269,76.81,1504438
REGN,2015-02-23,423.92,432.38,423.5,425.11,865689
REG,2015-02-23,66.25,66.85,66.04,66.84,499499
RE,2015-02-23,179.23,179.23,176.6,177.69,378265
RF,2015-02-23,9.59,9.63,9.48,9.57,11831892
RHI,2015-02-23,61.31,62.29,60.9801,62.29,992918
RHT,2015-02-23,70.27,70.46,68.415,68.54,1129250
RJF,2015-02-23,56.4,56.5,55.88,56.5,772698
RL,2015-02-23,139.77,140.013,138.3,138.67,1094013
RMD,2015-02-23,65.72,66.08,65.71,65.82,459836
ROK,2015-02-23,117.4,117.9,116.16,117.71,977990
ROP,2015-02-23,168.21,168.88,167.72,168.41,368338
ROST,2015-02-23,49.065,49.43,48.855,49.4175,2562694
RRC,2015-02-23,51.2,52.42,50.66,51.35,1533241
RSG,2015-02-23,40.65,40.89,40.585,40.83,864368
RTN,2015-02-23,108.88,109.765,108.5,109.66,1900700
SBAC,2015-02-23,120.95,121.6399,118.3,119.36,962656
SBUX,2015-02-23,46.925,46.964,46.54,46.79,5854572
SCG,2015-02-23,58.65,59.08,58.07,58.86,1274238
SCHW,2015-02-23,29.5,29.53,29.15,29.51,4635140
SEE,2015-02-23,47.9,48.16,47.462,47.91,1454036
SHW,2015-02-23,289.75,290.5,288.165,289.56,474772
SIG,2015-02-23,120.11,120.91,119.54,119.75,500205
SJM,2015-02-23,113.06,113.64,112.73,113.25,944458
SLB,2015-02-23,84.79,86.19,84.39,85.54,6033775
SLG,2015-02-23,129.23,129.95,127.74,129.75,536561
SNA,2015-02-23,146.02,146.16,145.07,145.81,180042
SNI,2015-02-23,73.64,74.46,73.47,74.29,863368
SNPS,2015-02-23,46.9,46.999,46.67,46.815,766070
SO,2015-02-23,46.28,46.54,46.13,46.47,5160800
SPGI,2015-02-23,104.52,104.6297,103.685,104.13,1508297
SPG,2015-02-23,192.19,193.83,191.69,193.61,755820
SRCL,2015-02-23,134.74,136,134.2301,134.86,345659
SRE,2015-02-23,109.98,110.78,109.75,110.55,814901
STI,2015-02-23,40.94,41.07,40.7,40.99,2113130
STT,2015-02-23,77.36,77.55,76.46,77.1,1790346
STX,2015-02-23,62.32,62.43,61.7,61.99,1555459
STZ,2015-02-23,115.25,115.77,114.81,114.95,861001
SWKS,2015-02-23,84.89,86.09,84.15,86.005,3430063
SWK,2015-02-23,98.94,99.03,98.37,98.69,606032
SYF,2015-02-23,32.56,32.7108,32.25,32.62,868710
SYK,2015-02-23,95.25,95.8,95.05,95.6,875880
SYMC,2015-02-23,25.76,25.79,25.31,25.43,2470926
SYY,2015-02-23,39.7,39.83,39.5,39.6,4582503
TAP,2015-02-23,76.77,77.12,76.52,76.8,703016
TDG,2015-02-23,215.77,224.58,215.57,222.82,807476
TEL,2015-02-23,70.83,71.37,70.42,71.36,1252309
TGT,2015-02-23,76.87,77.25,76.29,76.69,4264424
TIF,2015-02-23,90.22,90.65,89.17,89.99,857970
TJX,2015-02-23,68.92,69.07,68.17,68.4,3059372
TMK,2015-02-23,54.13,54.13,53.48,53.73,613540
TMO,2015-02-23,131,131.34,130.45,130.98,2086218
TPR,2015-02-23,41.64,41.81,41.34,41.71,5615177
TRIP,2015-02-23,88.8,89.69,87.37,88.87,2578259
TROW,2015-02-23,83.38,83.45,82.44,83.09,1436878
TRV,2015-02-23,107.62,107.63,106.74,107.08,1817261
TSCO,2015-02-23,88,88.95,87.82,88.38,1122773
TSN,2015-02-23,41.68,41.82,41.32,41.47,2660531
TSS,2015-02-23,38.05,38.11,37.65,37.9,714846
TWX,2015-02-23,84.47,84.74,83.52,83.77,2992763
TXN,2015-02-23,58.46,58.49,57.9101,58.27,3053362
TXT,2015-02-23,44.72,44.945,44.61,44.91,1224091
T,2015-02-23,33.97,34.05,33.74,33.85,23418791
UAA,2015-02-23,37.9,38.16,37.78,37.935,4069054
UAL,2015-02-23,69.03,69.83,67.98,68.84,5116974
UDR,2015-02-23,32.25,32.565,32.25,32.56,1489798
UHS,2015-02-23,107.86,108.84,107.27,108.39,1024767
ULTA,2015-02-23,137.99,138.92,136.67,137.25,316317
UNH,2015-02-23,112.99,116.49,112.85,116.4,7059978
UNM,2015-02-23,33.87,33.92,33.37,33.56,1023988
UNP,2015-02-23,123.79,123.9,122.6,123.75,2743419
UPS,2015-02-23,102.09,102.09,101.45,101.77,1728127
URI,2015-02-23,95.43,95.9,94.01,94.54,1266805
USB,2015-02-23,44.44,44.5,44.21,44.48,3994481
UTX,2015-02-23,123.63,124.16,123.07,123.72,2737285
VAR,2015-02-23,92.59,93.29,92.59,93.16,500167
VFC,2015-02-23,75.85,76.31,75.66,76.17,2541822
VIAB,2015-02-23,69.44,70.36,69.13,70.32,4257712
VLO,2015-02-23,60.63,62.91,60.54,62.5,9827221
VMC,2015-02-23,81.01,81.19,79.88,80.22,1051856
VNO,2015-02-23,112.92,113.29,111.93,113.16,542796
VRSK,2015-02-23,67.89,68.02,67.36,67.8,1117554
VRSN,2015-02-23,63.4,63.7,63.322,63.61,1104843
VRTX,2015-02-23,118.28,119.91,116.07,117.12,1262645
VTR,2015-02-23,77.53,78.34,76.98,77.58,2451758
VZ,2015-02-23,48.94,49,48.54,48.77,12255654
V,2015-02-23,68.24,68.33,67.5625,68.2525,6654672
WAT,2015-02-23,121.04,122.25,120.27,121.62,301146
WBA,2015-02-23,77.37,78.8734,77.28,78.59,6041311
WDC,2015-02-23,111.65,111.84,110.22,111.09,1760328
WEC,2015-02-23,51.85,52.56,51.84,52.54,1921199
WFC,2015-02-23,54.68,55.11,54.27,55.1,13715013
WHR,2015-02-23,213.13,214.241,212.01,213.2,607769
WMB,2015-02-23,48.31,49.48,48.31,49.15,5623765
WMT,2015-02-23,84.39,84.86,84.23,84.6,6730435
WM,2015-02-23,54.51,54.8,54.355,54.57,1442982
WU,2015-02-23,19.43,19.45,19.16,19.27,6664290
WYNN,2015-02-23,155.19,156.42,152.9,154.33,2322159
WYN,2015-02-23,91.63,92.24,91.45,91.92,687415
WY,2015-02-23,35.53,35.75,35.46,35.73,2122326
XEC,2015-02-23,113.96,117.03,113.83,115.69,1312386
XEL,2015-02-23,36.04,36.4,35.96,36.38,3245828
XLNX,2015-02-23,41.68,41.72,41.07,41.29,1501336
XL,2015-02-23,35.28,35.31,35.09,35.24,2455649
XOM,2015-02-23,89.26,89.55,88.74,89.01,12771790
XRAY,2015-02-23,52.57,52.71,51.92,52,1192353
XRX,2015-02-23,55.84,56.04,55.08,55.68,1175829
XYL,2015-02-23,35.97,36.12,35.57,35.81,934685
YUM,2015-02-23,77.77,78.3,77.11,77.44,2297084
ZBH,2015-02-23,121.59,121.59,120.73,121.31,770060
ZION,2015-02-23,26.21,26.34,26.07,26.31,2300342
ZTS,2015-02-23,45.71,45.93,45.21,45.58,2664458
AAL,2015-02-24,50.29,51.555,49.36,51.52,13916738
AAPL,2015-02-24,132.94,133.6,131.17,132.17,69228130
AAP,2015-02-24,157.35,157.7,155.3,156.4,643245
ABBV,2015-02-24,60.85,61.3,60.52,60.87,7900656
ABC,2015-02-24,102.76,103.14,102.29,102.97,1169184
ABT,2015-02-24,47.27,47.59,47.13,47.47,4789018
ACN,2015-02-24,90.17,90.995,89.89,90.85,1592032
ADBE,2015-02-24,78.03,78.03,77.08,77.68,1954329
ADI,2015-02-24,58.9,59.65,57.82,59.61,1862750
ADM,2015-02-24,48.21,48.8,47.9986,48.65,2418759
ADP,2015-02-24,89.17,89.38,88.51,89.26,1418717
ADSK,2015-02-24,61.89,62.25,61.51,62.07,1479590
ADS,2015-02-24,278.23,279.4099,274.87,276.19,656016
AEE,2015-02-24,42.98,43.51,42.93,42.99,2554574
AEP,2015-02-24,58.99,59.64,58.75,59.28,2155262
AES,2015-02-24,11.87,12.15,11.85,12.12,6941696
AET,2015-02-24,100.86,101.98,100.06,100.17,2207055
AFL,2015-02-24,61.39,62.15,61.33,62.06,2270131
AGN,2015-02-24,292.21,292.95,287.99,289.11,4671976
AIG,2015-02-24,54.52,55.35,54.52,55.04,7844554
AIV,2015-02-24,38.72,38.75,37.3904,37.7,1883933
AIZ,2015-02-24,59.88,60.84,59.832,60.75,790532
AJG,2015-02-24,47.72,48.09,47.17,47.6,1470957
AKAM,2015-02-24,70,70.83,69.77,70.12,1086785
ALB,2015-02-24,55.43,56.14,55.33,56.08,975196
ALGN,2015-02-24,56.55,56.82,56.18,56.56,560995
ALK,2015-02-24,63.54,64.52,62.4,64.43,1301818
ALLE,2015-02-24,58.11,58.79,57.9,58.4,526550
ALL,2015-02-24,71.07,71.87,71.07,71.67,1847960
ALXN,2015-02-24,184.3,184.3,180.01,182.29,847427
AMAT,2015-02-24,24.99,25.39,24.89,25.36,13375057
AMD,2015-02-24,3.06,3.115,3.02,3.11,10916320
AME,2015-02-24,52.3,52.72,52.22,52.6,988779
AMGN,2015-02-24,159,159.11,156.25,157.37,2060548
AMG,2015-02-24,216.54,219.84,216.54,218.12,416982
AMP,2015-02-24,134.64,136.75,134.64,135.48,1039906
AMT,2015-02-24,95.42,96.65,94.05,94.65,6782314
AMZN,2015-02-24,378.65,380.48,376.16,378.59,1921850
ANDV,2015-02-24,91.81,92.14,89.4,90.21,3127452
ANSS,2015-02-24,85.94,86.47,85.54,85.62,325594
ANTM,2015-02-24,147.35,148.76,147,147.28,1998170
AON,2015-02-24,100.3,100.95,100.1,100.59,946960
AOS,2015-02-24,31.76,31.915,31.52,31.665,732780
APA,2015-02-24,66.91,67.42,66.4,66.91,2786774
APC,2015-02-24,86.25,86.62,85.01,85.89,3003344
APD,2015-02-24,156.44,157.54,155.95,156.98,741085
APH,2015-02-24,56.76,56.99,56.41,56.82,1248101
ARE,2015-02-24,97.01,97.39,95.08,95.7,565525
ARNC,2015-02-24,46.71,47.34,46.575,47.22,3320067
ATVI,2015-02-24,23.3,23.65,23.21,23.54,3756462
AVB,2015-02-24,172.65,172.72,168.07,168.9,1102263
AVGO,2015-02-24,113.5,113.6,111.61,113.18,2321296
AVY,2015-02-24,54.48,54.67,54.15,54.64,545155
AWK,2015-02-24,54.24,54.41,53.625,54.2,1179897
AXP,2015-02-24,80.3,81.7,80.26,80.86,10950979
AYI,2015-02-24,160.92,162.59,160.75,161.41,200821
AZO,2015-02-24,638.58,640,634.15,637.79,164183
A,2015-02-24,41.62,42.105,41.6,42.06,1922102
BAC,2015-02-24,16.27,16.55,16.25,16.38,74109596
BAX,2015-02-24,68.64,69.13,68.51,69.06,4882240
BA,2015-02-24,153.5,154.78,153.21,154.38,4391701
BBT,2015-02-24,37.97,38.26,37.75,38.22,4492461
BBY,2015-02-24,38.89,39.035,37.94,38.26,4405414
BDX,2015-02-24,147.12,149.14,146.9,148.7,1328029
BEN,2015-02-24,53.97,54.25,53.78,53.84,3683277
BF.B,2015-02-24,46.14,46.275,45.98,46.11,703694
BIIB,2015-02-24,410.25,410.74,402.83,404.89,854226
BK,2015-02-24,39.09,39.98,39.045,39.78,6635096
BLK,2015-02-24,377.71,379.88,377,378.11,451672
BLL,2015-02-24,36.79,36.79,36.075,36.28,4080636
BMY,2015-02-24,61.15,61.5,60.64,61.45,4622759
BRK.B,2015-02-24,147.5,149.36,147.25,148.95,2914700
BSX,2015-02-24,16.29,16.71,16.13,16.62,25563870
BWA,2015-02-24,61.26,61.39,60.931,61.06,1018031
BXP,2015-02-24,140.2,140.64,137.51,138.26,606864
CAG,2015-02-24,34.4,34.79,34.29,34.71,2830999
CAH,2015-02-24,88.11,89.31,87.78,89.25,2442843
CAT,2015-02-24,83.77,84.69,83.6,84.5,3679440
CA,2015-02-24,32.42,32.74,32.27,32.7,1318498
CBG,2015-02-24,34.86,34.86,34.41,34.67,987512
CBOE,2015-02-24,62.83,63.39,62.45,62.685,779418
CBS,2015-02-24,59.73,59.98,59.34,59.4,3600068
CB,2015-02-24,113.46,114.69,113.31,114.51,1407220
CCI,2015-02-24,87.71,87.91,85.79,86.81,3752802
CCL,2015-02-24,43.66,43.68,43.19,43.59,4761573
CDNS,2015-02-24,18.54,18.725,18.42,18.67,3188940
CELG,2015-02-24,124.17,124.38,121.8,123.18,3045739
CERN,2015-02-24,73.12,73.2,72.11,72.78,1818290
CFG,2015-02-24,24.86,25.07,24.77,24.93,530683
CF,2015-02-24,62.24,62.8864,61.664,62.376,2402235
CHD,2015-02-24,42.93,43.105,42.7338,43.07,1497876
CHK,2015-02-24,19.96,20.05,19.63,19.88,13101473
CHRW,2015-02-24,73.05,74,72.78,73.98,1182146
CHTR,2015-02-24,175.54,177.99,175.11,177.77,686241
CINF,2015-02-24,52.61,53.115,52.56,53.015,351530
CI,2015-02-24,121.37,122,120.7,120.76,1505060
CLX,2015-02-24,109.4,109.85,108.86,109.37,885495
CL,2015-02-24,70.86,71.22,70.475,71.01,2497140
CMA,2015-02-24,45.68,46.11,45.51,45.99,1232806
CMCSA,2015-02-24,29.2,29.685,29.1325,29.585,40258066
CME,2015-02-24,95.24,97.12,94.97,96.17,1341570
CMG,2015-02-24,670.15,673.22,666.5178,667.91,235844
CMI,2015-02-24,141.56,142.49,141.43,141.79,1117269
CMS,2015-02-24,35.92,36.375,35.8,36.06,1753174
CNC,2015-02-24,62.16,62.27,61.26,61.36,1106804
CNP,2015-02-24,21.71,22.14,21.6,22.04,3994233
COF,2015-02-24,79.84,80.82,79.62,80.5,2225269
COG,2015-02-24,27.75,28.525,27.39,28.4,6668901
COL,2015-02-24,90.98,91.71,90.5,91.42,801461
COO,2015-02-24,165.02,166.24,164.03,164.43,368368
COP,2015-02-24,67.47,67.48,66.76,67.09,4867541
COST,2015-02-24,149.38,149.4,148,148.21,1844184
COTY,2015-02-24,22.5,22.6,22.24,22.31,618471
CPB,2015-02-24,47.15,47.35,46.91,47.22,2076116
CRM,2015-02-24,62.58,62.59,61.55,61.93,5481702
CSCO,2015-02-24,29.56,29.71,29.43,29.63,18479476
CSX,2015-02-24,35.74,35.81,35.515,35.57,2973194
CTAS,2015-02-24,82.5,83.34,82.36,83.17,559663
CTL,2015-02-24,36.55,37.19,36.21,37.06,3960731
CTSH,2015-02-24,62.12,62.56,61.81,62.45,2061778
CTXS,2015-02-24,63.03,63.72,62.99,63.65,1091818
CVS,2015-02-24,103.49,103.55,102.72,103.36,3424341
CVX,2015-02-24,107.89,108.24,107.34,107.96,5708397
CXO,2015-02-24,118.41,118.7,112.86,113.35,2247713
C,2015-02-24,51.42,52.3,51.39,51.9,20250876
DAL,2015-02-24,46.9,48.27,46.4,48.03,12044304
DE,2015-02-24,90.72,91.66,90.64,91.5,2191639
DFS,2015-02-24,60.53,60.97,60.41,60.76,3054885
DGX,2015-02-24,71.1,71.49,70.46,70.62,1251434
DG,2015-02-24,71.32,71.96,71.02,71.93,2360746
DHI,2015-02-24,27.7,27.84,27.39,27.63,5573241
DHR,2015-02-24,86.58,87.13,86.51,87.04,2455351
DISCA,2015-02-24,32.9,33.165,32.34,33,7012927
DISCK,2015-02-24,30.36,31.01,30.36,30.71,7502599
DISH,2015-02-24,76.87,78.78,76.538,77.77,1442458
DIS,2015-02-24,104.54,105.05,104.35,104.67,4099805
DLR,2015-02-24,67.72,67.84,66.5,66.75,1093643
DLTR,2015-02-24,78,78,77.35,77.47,2220702
DOV,2015-02-24,73.62,74.33,73.44,74.06,923923
DPS,2015-02-24,78.68,79.0834,78.34,78.91,1489196
DRE,2015-02-24,21.64,21.64,21.24,21.41,2763619
DRI,2015-02-24,62.76,63.675,62.321,63.53,1273880
DTE,2015-02-24,83.69,84.89,83.5,84.2,1049756
DUK,2015-02-24,79.08,80.18,78.755,79.85,3771712
DVA,2015-02-24,73.75,74,72.55,72.93,1579951
DVN,2015-02-24,64.57,64.9,63.89,64.84,2992973
D,2015-02-24,73.85,74.73,73.51,74.06,2217360
EA,2015-02-24,57.4,57.81,57.14,57.625,3351851
EBAY,2015-02-24,58.07,58.54,57.87,58.4,5041831
ECL,2015-02-24,111.23,113.38,110.38,113,2182522
ED,2015-02-24,64.36,66,64.31,65.26,3250874
EFX,2015-02-24,93.19,93.44,92.95,93.07,732050
EIX,2015-02-24,65.38,65.9262,65,65.64,1530486
EL,2015-02-24,81.82,82.32,81.57,81.77,1174968
EMN,2015-02-24,76.27,76.48,75.58,75.84,661909
EMR,2015-02-24,58.41,58.72,57.96,58.55,5259571
EOG,2015-02-24,92.85,93,91.26,91.61,4214973
EQIX,2015-02-24,232.19,233.375,230.4,232.17,690688
EQR,2015-02-24,79.65,79.65,77.74,77.98,2011255
EQT,2015-02-24,80.66,81.89,79.79,81.76,1505561
ESRX,2015-02-24,88,88.83,86.05,87.62,5942323
ESS,2015-02-24,227.04,227.42,222.07,223.17,224753
ES,2015-02-24,52.57,53.517,52.37,53.34,1251185
ETFC,2015-02-24,26.09,26.8,25.96,26.43,2687506
ETN,2015-02-24,71.59,71.9999,71.47,71.72,2073817
ETR,2015-02-24,80.25,81.07,79.8701,80.46,1370560
EW,2015-02-24,66.93,67.485,66.67,66.995,1382418
EXC,2015-02-24,33.78,34.96,33.67,34.79,8546902
EXPD,2015-02-24,45.6,48.16,45.47,47.875,2763902
EXPE,2015-02-24,94.48,94.84,93.9,94.175,1437088
EXR,2015-02-24,65.64,65.81,65.05,65.36,1054026
FAST,2015-02-24,42.2,42.34,41.82,42.1,3684410
FBHS,2015-02-24,48.02,48.165,47.59,47.95,1320338
FB,2015-02-24,78.5,79.48,78.1,78.45,18897133
FCX,2015-02-24,21.07,21.4,20.85,21.22,12362156
FDX,2015-02-24,177.92,178.59,177.44,177.8,1136426
FE,2015-02-24,35.64,36.28,35.58,36.07,3898195
FFIV,2015-02-24,118.53,119.73,118,119.595,741854
FISV,2015-02-24,78.59,79.16,78.59,79.04,1313073
FIS,2015-02-24,68.06,68.4,67.93,68.16,865587
FITB,2015-02-24,19.37,19.535,19.29,19.39,9432238
FLIR,2015-02-24,32.16,32.3,31.98,32.15,743585
FLR,2015-02-24,58.96,59.92,58.87,59.25,1297741
FLS,2015-02-24,62.16,62.79,61.86,62.57,1038064
FL,2015-02-24,56,56.19,55.4,55.81,1265168
FMC,2015-02-24,63.81,64.27,63.57,63.84,817452
FOXA,2015-02-24,35.38,35.57,35.2,35.24,14882260
FOX,2015-02-24,34.17,34.57,34.06,34.06,2153700
FRT,2015-02-24,144.31,144.4395,142.35,143.01,403767
FTI,2015-02-24,41.16,41.31,40.47,41.25,3297220
F,2015-02-24,16.36,16.42,16.28,16.36,17672510
GD,2015-02-24,140.88,142.06,140.82,141.68,764208
GE,2015-02-24,25.12,25.45,25.09,25.39,42464097
GGP,2015-02-24,29.62,29.68,28.99,29.1,4706214
GILD,2015-02-24,104.59,105.42,104.01,104.7,7830302
GIS,2015-02-24,53.37,53.5,53.02,53.42,2463499
GLW,2015-02-24,24.74,24.815,24.57,24.78,5006321
GM,2015-02-24,37.62,37.91,37.58,37.75,8562371
GOOGL,2015-02-24,531.55,539.4,531,538.65,1421373
GOOG,2015-02-24,530,536.79,528.25,536.09,1002393
GPC,2015-02-24,96.25,96.87,96.25,96.38,370582
GPN,2015-02-24,46.07,46.1775,45.835,45.96,978322
GPS,2015-02-24,40.25,40.38,39.7,39.95,4567324
GRMN,2015-02-24,49.4,49.79,48.93,49.6,2045901
GS,2015-02-24,190.03,193.28,189.68,192.22,2627289
GT,2015-02-24,26.98,27.47,26.88,27.13,3769723
GWW,2015-02-24,236,238.29,235.04,237.51,579533
HAL,2015-02-24,43.77,43.9099,41.85,43.12,19324295
HAS,2015-02-24,62.17,62.29,61.79,62.05,576063
HBAN,2015-02-24,10.7,10.97,10.69,10.96,12726852
HBI,2015-02-24,30.7675,30.7825,30.44,30.5825,1615300
HCA,2015-02-24,71,71.61,70.21,70.41,2776994
HCN,2015-02-24,76.3,77.53,76.05,76.5,16363897
HCP,2015-02-24,43.27,43.36,42.045,42.16,5307246
HD,2015-02-24,117.5,117.92,115.13,116.75,12775465
HES,2015-02-24,76.44,76.72,75.64,76.49,2011781
HIG,2015-02-24,41.12,41.41,41.1,41.32,2326210
HII,2015-02-24,140.67,142.28,138.43,139.67,648851
HOG,2015-02-24,62.39,62.47,61.87,62.28,2278395
HOLX,2015-02-24,31.68,32,31.5,31.85,1547347
HON,2015-02-24,103.83,104.54,103.58,104.3,2352226
HP,2015-02-24,68.22,68.48,66.16,67.3,2371720
HRB,2015-02-24,34.85,34.99,34.51,34.51,1966697
HRL,2015-02-24,28.835,28.96,28.7252,28.885,1172964
HRS,2015-02-24,77.88,78.71,77.69,78.55,643765
HSIC,2015-02-24,71.265,71.495,70.665,70.695,875160
HST,2015-02-24,21.59,21.66,21.14,21.32,12281231
HSY,2015-02-24,105.56,106.06,104.64,105.74,1233326
HUM,2015-02-24,164.51,165.65,163.64,164.44,1024518
IBM,2015-02-24,162.49,164.99,161.51,164.83,4701626
ICE,2015-02-24,46.808,47.638,46.669,47.106,2621330
IDXX,2015-02-24,79.155,79.592,78.135,78.495,428816
IFF,2015-02-24,120.99,122.85,120.59,122.63,452999
ILMN,2015-02-24,200.04,200.8,197.25,199.7,625635
INCY,2015-02-24,83.4,83.4,80.47,81.17,811204
INFO,2015-02-24,26.29,26.59,26.29,26.5,484167
INTC,2015-02-24,33.61,34.4899,33.51,34.41,29607469
INTU,2015-02-24,96.21,97.44,95.93,97.375,1399921
IPG,2015-02-24,22.51,22.56,22.23,22.47,2813380
IP,2015-02-24,56.85,57.23,56.34,56.76,2551456
IQV,2015-02-24,65.2,65.3,64.3,64.49,506253
IRM,2015-02-24,36.22,36.63,35.84,36.58,1579344
IR,2015-02-24,68.35,68.84,68.2,68.75,1222477
ISRG,2015-02-24,170.9198,171.2132,169.8398,170.6232,358431
ITW,2015-02-24,98.96,99.88,98.94,99.48,1806149
IT,2015-02-24,84.23,84.93,84.12,84.77,551338
IVZ,2015-02-24,39.65,40.299,39.65,40.2,2787279
JBHT,2015-02-24,85.95,86.36,85.59,86.3,479915
JCI,2015-02-24,44.4188,44.712,44.1989,44.6178,1338539
JEC,2015-02-24,44.31,44.71,44.15,44.51,892143
JNJ,2015-02-24,100.25,101.05,100,100.7,6588073
JNPR,2015-02-24,24.11,24.6,24.06,24.45,7337153
JPM,2015-02-24,60.25,61.25,60.08,60.82,22937701
JWN,2015-02-24,80.94,81.49,80.275,80.56,1243524
KEY,2015-02-24,13.96,14.09,13.92,14.08,7335302
KIM,2015-02-24,27.09,27.09,26.37,26.45,4283835
KLAC,2015-02-24,64.68,66.36,64.48,66.28,1104696
KMB,2015-02-24,110.76,110.98,110,110.39,1550210
KMI,2015-02-24,42.03,42.33,41.86,42.17,7879355
KMX,2015-02-24,66.6,67.67,65.87,67.28,876109
KORS,2015-02-24,70.1,70.1,68.31,68.39,2818673
KO,2015-02-24,41.85,42.33,41.77,42.13,12782659
KR,2015-02-24,36.59,36.63,36.335,36.46,6431146
KSS,2015-02-24,70,70.44,69.13,69.97,3246885
KSU,2015-02-24,119.21,119.94,118.6,119.5,596269
K,2015-02-24,63.97,64.24,63.47,64.03,1880573
LB,2015-02-24,91.94,92.84,90.63,91.53,1362050
LEG,2015-02-24,45.1,45.42,45,45.3,764411
LEN,2015-02-24,49.6274,50.3725,49.4902,50.2059,3041139
LH,2015-02-24,123.56,124.11,121.52,122.21,1545404
LKQ,2015-02-24,27.28,27.4,26.97,27.36,1764228
LLL,2015-02-24,130.71,132.7,130.52,132.44,560894
LLY,2015-02-24,71,71.5,70.51,70.9,3158601
LMT,2015-02-24,205.51,206.93,204.82,206.62,1168595
LNC,2015-02-24,57.91,58.8,57.65,58.46,1925527
LNT,2015-02-24,32.545,32.835,32.25,32.755,1767658
LOW,2015-02-24,75.61,75.82,73.93,74.65,9780192
LRCX,2015-02-24,83.25,84.3,82.78,84.23,1850824
LUK,2015-02-24,23.93,24.36,23.93,24.17,1105699
LUV,2015-02-24,44.38,45.36,44.04,45.35,6998748
LYB,2015-02-24,91.82,91.99,90.51,91.32,3167971
L,2015-02-24,42.05,42.78,42.05,42.42,686339
MAA,2015-02-24,74.13,74.13,72.63,73.15,509759
MAC,2015-02-24,84.35,84.35,82.84,83.19,1033200
MAR,2015-02-24,82.73,82.96,82.05,82.245,1361028
MAS,2015-02-24,26.73,27.05,26.72,26.84,4981339
MAT,2015-02-24,25.39,25.52,25.16,25.315,6550128
MA,2015-02-24,90.55,91.649,90.24,91.32,5547506
MCD,2015-02-24,94.08,95.33,93.69,94.98,5643590
MCHP,2015-02-24,50.73,51.62,50.6,51.53,2797081
MCK,2015-02-24,229.82,231.025,229.16,230.2,867803
MCO,2015-02-24,96.81,97.27,96.49,97.18,1378228
MDLZ,2015-02-24,36.99,37.11,36.85,37.005,13505115
MDT,2015-02-24,79.11,79.21,78.73,79.02,4855868
MET,2015-02-24,50.89,51.6,50.77,51.39,5415680
MGM,2015-02-24,22.1,22.12,21.67,21.88,17067724
MHK,2015-02-24,183.24,184.33,181.49,183.51,734816
MKC,2015-02-24,75.24,75.59,74.66,75.41,479458
MLM,2015-02-24,143.71,144.67,142.54,143.29,508115
MMC,2015-02-24,57,57.575,56.9,57.47,2258332
MMM,2015-02-24,168.27,169.25,168.07,169.12,1770282
MNST,2015-02-24,41.1,41.87,41.0666,41.6016,3314802
MON,2015-02-24,124.45,125.34,123.79,124.94,1880615
MOS,2015-02-24,53.27,53.43,52.98,53.19,2486031
MO,2015-02-24,55.67,55.89,55.35,55.72,6443684
MPC,2015-02-24,53.325,53.395,52.075,52.59,5082414
MRK,2015-02-24,58.49,58.57,58.05,58.36,7714066
MRO,2015-02-24,28.99,28.99,28.39,28.83,6053522
MSFT,2015-02-24,44.15,44.3,43.92,44.09,25271747
MSI,2015-02-24,68.54,68.8,68.21,68.53,1138324
MS,2015-02-24,36.25,37,36.25,36.74,8910425
MTB,2015-02-24,121.09,122.3,120.99,121.58,872743
MTD,2015-02-24,312.75,314.75,312.22,313.04,76860
MU,2015-02-24,30.14,30.95,28.79,30.77,54984960
MYL,2015-02-24,57.74,57.83,57.11,57.215,1952482
M,2015-02-24,64.23,64.45,61.1,62.1,12863870
NAVI,2015-02-24,21.76,21.98,21.68,21.68,1657127
NBL,2015-02-24,49.14,49.71,48.5,49.67,2632894
NCLH,2015-02-24,48.9,48.9,47.9,48.08,1266513
NDAQ,2015-02-24,50.78,51.22,50.41,50.65,888213
NEE,2015-02-24,105.72,107.05,105.46,106.08,1870488
NEM,2015-02-24,25.21,25.91,25.2,25.81,5847896
NFLX,2015-02-24,67.3728,68.0835,67.3556,67.8399,6075202
NFX,2015-02-24,32.1,32.4,31.37,31.67,3360193
NI,2015-02-24,43.62,44.1636,43.43,43.84,980748
NKE,2015-02-24,47.375,47.77,47.375,47.71,5239428
NLSN,2015-02-24,45.63,46.26,45.6,46.14,1831646
NOC,2015-02-24,169.82,170.8,169.01,170.19,1192425
NOV,2015-02-24,54.68,54.75,53.815,54.68,5802994
NRG,2015-02-24,25.33,26.17,25.32,25.88,3262503
NSC,2015-02-24,110.91,111.31,110.69,110.87,1253794
NTAP,2015-02-24,38.59,38.74,38.11,38.57,3157172
NTRS,2015-02-24,70.18,71.8399,70.1,71.09,1523259
NUE,2015-02-24,48,48.785,47.97,48.65,1883094
NVDA,2015-02-24,22.16,22.31,21.96,22.31,3733318
NWL,2015-02-24,39.93,40.05,39.7,39.84,1330440
NWSA,2015-02-24,17.18,17.43,17.145,17.285,2492551
NWS,2015-02-24,16.87,16.98,16.72,16.91,1172617
OKE,2015-02-24,46.2,46.22,44.73,45.1,3532668
OMC,2015-02-24,77.66,78.29,77.53,78.13,943021
ORCL,2015-02-24,43.79,43.96,43.38,43.88,10522544
ORLY,2015-02-24,208.21,209.5499,206.86,207.54,435963
OXY,2015-02-24,80.48,80.57,79.33,79.75,2710934
O,2015-02-24,52.12,52.14,50.76,50.87,2745514
PAYX,2015-02-24,49.53,49.97,49.23,49.965,2023285
PBCT,2015-02-24,15.02,15.17,15,15.1,2301778
PCAR,2015-02-24,63.76,64.19,63.61,63.79,1258932
PCG,2015-02-24,55.33,55.645,55.1,55.15,2253212
PCLN,2015-02-24,1204.1,1220.36,1201.1,1219.79,603751
PDCO,2015-02-24,49.24,49.64,49.2,49.57,534220
PEG,2015-02-24,42.68,43.69,42.64,43.16,4771999
PEP,2015-02-24,99.45,99.97,99.14,99.58,3389854
PFE,2015-02-24,34.22,34.34,34.0825,34.34,19357523
PFG,2015-02-24,51.36,52.1,51.26,51.92,1084856
PGR,2015-02-24,26.53,26.7,26.47,26.62,1763457
PG,2015-02-24,85.51,85.74,85.01,85.5,6502170
PHM,2015-02-24,22.92,23.36,22.73,23.24,6493529
PH,2015-02-24,122.73,123.88,122.64,123.53,1301265
PKG,2015-02-24,83.78,83.78,82.295,82.89,852732
PKI,2015-02-24,46.76,47.25,46.54,47.18,539290
PLD,2015-02-24,43.33,43.38,42.515,42.69,3980714
PM,2015-02-24,82.71,83.62,82.64,83.51,3313791
PNC,2015-02-24,91.48,92.6799,91.26,92.34,2317661
PNR,2015-02-24,66.85,67.83,66.71,67.63,795975
PNW,2015-02-24,65.97,66.58,65.86,66.06,809386
PPG,2015-02-24,118.425,118.5975,117.755,118.385,994720
PPL,2015-02-24,35.11,35.48,35,35.25,3927163
PRGO,2015-02-24,152.21,153.75,151.9,153.48,847971
PRU,2015-02-24,80.42,82.01,80.39,81.53,3061823
PSA,2015-02-24,200.14,200.9,198.28,198.5,571142
PSX,2015-02-24,79.71,80.07,78.33,80,4442873
PVH,2015-02-24,110.8,112.13,110.75,111.68,1420081
PWR,2015-02-24,28.78,29.19,28.725,29.04,2004143
PXD,2015-02-24,157.03,158.13,154.93,157.37,1655945
PX,2015-02-24,128.58,128.87,127.98,128.38,830373
QCOM,2015-02-24,70.74,71.47,70.37,71.37,10131932
QRVO,2015-02-24,65.36,69.35,65.2,69.34,1700103
RCL,2015-02-24,76.59,76.93,75.64,76.9,2088257
REGN,2015-02-24,426.36,426.55,415.7701,420.64,723041
REG,2015-02-24,66.5,66.546,65.16,65.56,785105
RE,2015-02-24,177.53,180.44,177.37,179.65,321555
RF,2015-02-24,9.56,9.7299,9.56,9.67,12723567
RHI,2015-02-24,62.22,63.21,62,63,1127754
RHT,2015-02-24,68.39,69.045,67.89,68.89,894356
RJF,2015-02-24,56.71,57.94,56.66,57.68,747510
RL,2015-02-24,138.37,139.0699,137.8664,138.09,720664
RMD,2015-02-24,65.84,65.84,64.64,65.38,608303
ROK,2015-02-24,116.79,118.53,116.79,118.42,697348
ROP,2015-02-24,168.03,168.11,166.89,167.87,237644
ROST,2015-02-24,49.5,49.975,49,49.035,2960918
RRC,2015-02-24,51.37,51.75,50.6,51.24,2205893
RSG,2015-02-24,40.74,40.89,40.61,40.66,1282969
RTN,2015-02-24,109.01,110.46,108.96,110.19,1413227
SBAC,2015-02-24,118.81,119.618,117.68,117.81,773070
SBUX,2015-02-24,46.63,46.995,46.58,46.725,6337888
SCG,2015-02-24,58.8,59.4,58.58,59.29,1100122
SCHW,2015-02-24,29.57,30.195,29.5,29.82,7237062
SEE,2015-02-24,47.6,48.44,47.56,48.3,1042851
SHW,2015-02-24,289.65,291.27,288.34,290.62,433507
SIG,2015-02-24,120.22,120.3,119.17,119.62,359952
SJM,2015-02-24,112.91,113.8108,112.04,113.47,776565
SLB,2015-02-24,86.59,86.73,84.53,85.31,8430675
SLG,2015-02-24,129.48,129.48,125.81,126.88,721240
SNA,2015-02-24,145.5,147.23,145.21,146.79,305490
SNI,2015-02-24,74.11,74.79,74.11,74.4,693227
SNPS,2015-02-24,46.85,47.19,46.56,47.06,778165
SO,2015-02-24,46.46,47.01,46.26,46.89,5445187
SPGI,2015-02-24,103.89,104.33,103.55,104.01,2446390
SPG,2015-02-24,192.85,193.16,189.57,190.06,1367216
SRCL,2015-02-24,134.25,135.085,134.04,134.57,293569
SRE,2015-02-24,110.43,111.27,109.87,110.27,926122
STI,2015-02-24,41.06,41.665,41.015,41.45,2492006
STT,2015-02-24,77.04,78.88,77.04,78.21,2882276
STX,2015-02-24,61.73,61.87,60,60.7,3580870
STZ,2015-02-24,115.15,116.23,115.02,115.71,1150518
SWKS,2015-02-24,86,88.27,84.9,88.18,3797214
SWK,2015-02-24,98.69,100.44,98.65,100.17,1114469
SYF,2015-02-24,32.46,33,31.91,32.36,1028756
SYK,2015-02-24,95.39,95.7,94.66,94.88,1093826
SYMC,2015-02-24,25.22,25.3,25.06,25.21,2845515
SYY,2015-02-24,39.48,39.63,39.25,39.54,3188823
TAP,2015-02-24,76.86,77.07,76.2,76.57,995501
TDG,2015-02-24,222.32,225.82,222.32,225.27,731238
TEL,2015-02-24,71.34,72.14,70.8701,71.88,1527659
TGT,2015-02-24,76.83,77.01,76.07,76.95,4809997
TIF,2015-02-24,90.14,90.4,88.96,89.52,618371
TJX,2015-02-24,68.52,69,67.08,67.16,6248483
TMK,2015-02-24,53.67,54.36,53.67,53.86,932313
TMO,2015-02-24,130.82,131.96,130.27,131.85,1385674
TPR,2015-02-24,42.34,43.41,42.02,42.95,9565262
TRIP,2015-02-24,88.46,89.15,87.97,88.5,1819472
TROW,2015-02-24,82.8,84.17,82.78,84.02,1279023
TRV,2015-02-24,106.96,107.92,106.96,107.55,1530292
TSCO,2015-02-24,88.71,90.49,88.43,89.06,1346289
TSN,2015-02-24,41.44,41.54,41,41.5,2613577
TSS,2015-02-24,37.82,38.19,37.45,38.04,745865
TWX,2015-02-24,83.6,84.46,83.55,83.62,3196849
TXN,2015-02-24,58.09,59.01,58,58.96,4426348
TXT,2015-02-24,44.82,45.61,44.8,45.33,1188261
T,2015-02-24,33.75,34.12,33.6,34.05,19382011
UAA,2015-02-24,37.935,38.25,37.675,37.775,2817634
UAL,2015-02-24,67.95,71.38,67.27,70.89,5185595
UDR,2015-02-24,32.5,32.5,31.45,31.62,1787264
UHS,2015-02-24,108.39,109.94,108.05,108.52,658574
ULTA,2015-02-24,137.67,138.41,136.11,138.39,523739
UNH,2015-02-24,116.26,116.58,115.32,115.43,3582753
UNM,2015-02-24,33.56,34.24,33.43,34.08,1772309
UNP,2015-02-24,122.93,123.36,122.13,122.69,3720302
UPS,2015-02-24,101.75,102.42,101.64,102.32,2715872
URI,2015-02-24,94.59,95.0386,93.48,93.86,947136
USB,2015-02-24,44.54,44.86,44.5,44.72,5083734
UTX,2015-02-24,123.42,124.1399,122.99,123.79,2455405
VAR,2015-02-24,93.26,93.64,92.93,93.54,359155
VFC,2015-02-24,76.24,76.68,76.11,76.32,1736235
VIAB,2015-02-24,70.37,71,70,70.93,4536303
VLO,2015-02-24,62.4,62.64,60.92,61.6,6310430
VMC,2015-02-24,80.37,81.1,80.07,80.73,966552
VNO,2015-02-24,112.67,113.29,110.41,111.05,832325
VRSK,2015-02-24,67.74,68.05,67.432,67.91,858735
VRSN,2015-02-24,63.3,64.23,63.19,64.06,1144825
VRTX,2015-02-24,117.31,117.31,114.71,116.92,1011019
VTR,2015-02-24,75.88,76.37,73.83,74.54,5925935
VZ,2015-02-24,48.67,49.41,48.31,49.22,16306982
V,2015-02-24,68.4525,68.4525,67.7925,68.1175,9049176
WAT,2015-02-24,121.43,121.75,120.25,120.56,313713
WBA,2015-02-24,78.33,80.79,78.24,80.39,6366249
WDC,2015-02-24,110.6,110.83,107.98,108.97,1651430
WEC,2015-02-24,52.47,52.88,52.26,52.56,1639245
WFC,2015-02-24,55.19,55.54,55.02,55.37,11957816
WHR,2015-02-24,213.81,215.55,212.7,214.3,676312
WMB,2015-02-24,48.9,49.3,48.54,49.3,7144063
WMT,2015-02-24,84.52,84.82,83.92,84.57,5197741
WM,2015-02-24,54.4,54.73,54.3501,54.47,1605613
WU,2015-02-24,19.24,19.39,19.08,19.33,3998428
WYNN,2015-02-24,150.23,150.27,146.85,147,2772015
WYN,2015-02-24,91.8,92.01,91.01,91.44,812481
WY,2015-02-24,35.68,35.68,35.02,35.14,3144891
XEC,2015-02-24,116.61,117.0751,113.81,114.63,881191
XEL,2015-02-24,36.35,36.56,36.11,36.35,3374356
XLNX,2015-02-24,41.33,42.53,41.17,42.48,3632239
XL,2015-02-24,35.25,35.76,35.23,35.69,1975615
XOM,2015-02-24,89.33,89.78,89.13,89.42,9990726
XRAY,2015-02-24,52.13,52.645,51.8,52.57,1115927
XRX,2015-02-24,55.52,56,55.16,55.92,1328590
XYL,2015-02-24,35.74,36.03,35.7,35.96,730776
YUM,2015-02-24,77.42,78.06,77.08,77.86,2014287
ZBH,2015-02-24,121.07,121.84,120.7,121.76,819470
ZION,2015-02-24,26.32,26.71,26.22,26.46,2259922
ZTS,2015-02-24,45.65,45.79,45.28,45.4,1869770
AAL,2015-02-25,51.3,51.49,49.46,49.73,9577025
AAPL,2015-02-25,131.56,131.6,128.15,128.79,74711746
AAP,2015-02-25,156.5,156.57,155.5,156.25,397548
ABBV,2015-02-25,61.1,61.1,60.21,60.62,9983859
ABC,2015-02-25,102.97,103.705,102.75,103.29,1064949
ABT,2015-02-25,47.55,47.735,47.24,47.4,4777445
ACN,2015-02-25,90.64,91.44,90.33,90.6,1732915
ADBE,2015-02-25,77.76,78.44,77.475,78.07,1256415
ADI,2015-02-25,59.31,59.39,58.8,58.99,1345105
ADM,2015-02-25,48.59,48.79,47.92,48.1,2965465
ADP,2015-02-25,89.33,89.7,88.79,89.07,1617915
ADSK,2015-02-25,62.15,62.57,61.82,62.01,1788106
ADS,2015-02-25,276.64,278.14,275.36,276.46,338051
AEE,2015-02-25,43.23,44.23,42.97,43.13,3232835
AEP,2015-02-25,59.18,59.29,58.03,58.08,3058519
AES,2015-02-25,12.11,12.17,11.87,12,9024433
AET,2015-02-25,100.27,100.48,99.22,99.52,1435573
AFL,2015-02-25,62.06,62.19,61.73,61.95,1938603
AGN,2015-02-25,291,294,290.1,290.4,12552531
AIG,2015-02-25,54.76,55.11,54.71,54.8,5825584
AIV,2015-02-25,37.8,38.02,37.36,37.47,1219659
AIZ,2015-02-25,60.67,61.52,60.67,61.27,718275
AJG,2015-02-25,47.48,47.61,47.185,47.28,791226
AKAM,2015-02-25,70.01,70.52,69.2,69.45,1711200
ALB,2015-02-25,55.8,56.51,55.8,56.33,771364
ALGN,2015-02-25,56.78,57.14,55.99,56.16,493761
ALK,2015-02-25,64.24,64.68,63.34,63.44,1216354
ALLE,2015-02-25,58.48,59.07,58.16,58.55,625996
ALL,2015-02-25,71.54,71.77,71.09,71.12,2083824
ALXN,2015-02-25,182.33,186.7,180.16,184.9,922458
AMAT,2015-02-25,25.24,25.39,24.91,25.1,11742682
AMD,2015-02-25,3.08,3.14,3.06,3.1,6151341
AME,2015-02-25,52.67,52.98,52.62,52.95,1289742
AMGN,2015-02-25,157.76,158.78,155.74,158.08,3262822
AMG,2015-02-25,217.28,219.34,217.28,218.43,282686
AMP,2015-02-25,135.06,135.85,134.77,135.32,571799
AMT,2015-02-25,94.39,98.85,94.38,97.85,6038251
AMZN,2015-02-25,377.27,387.85,376.54,385.37,3174495
ANDV,2015-02-25,89.99,91.94,89.96,90.89,2473731
ANSS,2015-02-25,85.82,86.48,85.32,86.32,446973
ANTM,2015-02-25,147.5,148,146.555,146.97,1228614
AON,2015-02-25,100.24,101,100.21,100.45,968612
AOS,2015-02-25,31.64,31.755,31.29,31.465,727664
APA,2015-02-25,67.05,68,66.48,67.83,2746249
APC,2015-02-25,85.65,86.97,85.1001,86.41,3190496
APD,2015-02-25,156.98,157.64,156.81,157.05,450771
APH,2015-02-25,56.77,57.03,56.594,56.85,835864
ARE,2015-02-25,95.74,97.34,95.7,96.14,542637
ARNC,2015-02-25,46.98,47.1,44.55,45,11450048
ATVI,2015-02-25,23.21,23.49,23.2,23.455,5441774
AVB,2015-02-25,168.81,170.78,167.88,167.98,695532
AVGO,2015-02-25,113.29,113.9,112.31,112.68,3821591
AVY,2015-02-25,54.58,54.74,54.32,54.43,480556
AWK,2015-02-25,54.64,55.76,54.23,54.46,1226787
AXP,2015-02-25,81.16,82.25,80.87,82.17,8184691
AYI,2015-02-25,161.59,162.18,159.31,160,225726
AZO,2015-02-25,640.98,642.17,634.65,637.12,188563
A,2015-02-25,42.34,42.49,42.09,42.2,2343479
BAC,2015-02-25,16.37,16.5,16.32,16.49,57200974
BAX,2015-02-25,69,69.19,68.62,68.86,3021217
BA,2015-02-25,154.305,154.74,152.14,153.01,4800528
BBT,2015-02-25,38.16,38.48,38.02,38.34,3444827
BBY,2015-02-25,38.29,38.65,38.03,38.3,4033297
BDX,2015-02-25,148.7,148.84,147.65,148.11,1052948
BEN,2015-02-25,53.89,54.4601,53.87,54.23,2860883
BF.B,2015-02-25,46.265,46.265,45.78,45.98,596672
BIIB,2015-02-25,405.32,412.02,400.57,408.94,1114813
BK,2015-02-25,39.78,40.03,39.45,39.86,9407617
BLK,2015-02-25,377.74,378.65,375.56,375.92,443439
BLL,2015-02-25,36.25,36.375,35.945,36.08,2430876
BMY,2015-02-25,61.37,61.48,60.7,61.22,4937395
BRK.B,2015-02-25,149.39,149.39,148.47,148.78,2671900
BSX,2015-02-25,16.63,16.965,16.53,16.92,18525775
BWA,2015-02-25,61.23,61.91,61.02,61.79,1313172
BXP,2015-02-25,138.59,139.66,137.47,137.66,785856
CAG,2015-02-25,34.74,34.86,34.54,34.74,2088558
CAH,2015-02-25,88.91,89.43,88.22,88.3,1678987
CAT,2015-02-25,84.52,85.3578,84.17,85.15,3450035
CA,2015-02-25,32.72,33.11,32.6,33.11,2448235
CBG,2015-02-25,34.67,34.995,34.61,34.78,1217922
CBOE,2015-02-25,62.67,63,61.65,61.86,660661
CBS,2015-02-25,59.47,59.92,59.37,59.78,5842908
CB,2015-02-25,114.04,114.93,114.04,114.23,1170904
CCI,2015-02-25,86.81,87.95,86.44,86.58,3061341
CCL,2015-02-25,43.73,43.98,43.67,43.89,6420992
CDNS,2015-02-25,18.63,18.77,18.43,18.73,2536670
CELG,2015-02-25,123.46,123.98,122.02,123.1,3307813
CERN,2015-02-25,72.82,73.24,72.53,72.69,1327466
CFG,2015-02-25,24.87,25,24.72,24.96,612615
CF,2015-02-25,62.464,62.626,61.176,61.448,3060975
CHD,2015-02-25,43.185,43.25,42.655,42.765,1252850
CHK,2015-02-25,18.47,18.55,17.54,17.98,55061037
CHRW,2015-02-25,74.16,74.55,73.48,73.55,1105629
CHTR,2015-02-25,177.24,182.26,175.46,182.21,1258967
CINF,2015-02-25,53.09,53.13,52.72,52.93,546433
CI,2015-02-25,121,121.47,120.31,121.18,1438136
CLX,2015-02-25,109.37,109.48,108.89,108.99,730094
CL,2015-02-25,71.05,71.19,70.75,71.01,2498486
CMA,2015-02-25,46.04,46.26,45.81,46.07,909158
CMCSA,2015-02-25,29.475,29.945,29.475,29.81,33931340
CME,2015-02-25,96.03,96.79,95.84,96.53,752881
CMG,2015-02-25,670.3,678.94,668.72,675.52,379171
CMI,2015-02-25,142.12,142.8,141.7,142.18,1260561
CMS,2015-02-25,36.15,36.19,35.47,35.51,2100934
CNC,2015-02-25,61.44,62.03,61.32,61.65,669893
CNP,2015-02-25,21.98,21.99,21.51,21.57,4439022
COF,2015-02-25,80.18,80.42,79.55,79.66,3103759
COG,2015-02-25,28.41,30.01,28.4,29.91,8568323
COL,2015-02-25,91.55,91.55,89.7,89.92,757143
COO,2015-02-25,164.6,164.86,162.54,163.46,473659
COP,2015-02-25,67.47,67.84,66.96,67.53,6151780
COST,2015-02-25,147.7,148.6,147.19,147.48,1603820
COTY,2015-02-25,22.29,22.45,22.26,22.41,276509
CPB,2015-02-25,46.42,47.22,46.17,47.17,2184112
CRM,2015-02-25,61.93,63.05,61.89,62.87,7634047
CSCO,2015-02-25,29.44,29.57,29.32,29.49,17368111
CSX,2015-02-25,35.54,35.65,35.18,35.21,5886027
CTAS,2015-02-25,83.38,84.08,83.01,83.7,518490
CTL,2015-02-25,37.28,37.47,37.09,37.3,3045561
CTSH,2015-02-25,62.34,62.675,61.99,62.65,2299890
CTXS,2015-02-25,63.69,64.52,63.32,64.13,1103678
CVS,2015-02-25,103.17,104.09,103.04,103.44,3655938
CVX,2015-02-25,108.12,108.78,107.76,108.58,4806459
CXO,2015-02-25,112.8,117.24,111.83,116.78,1421072
C,2015-02-25,51.65,52.11,51.55,52.09,10666008
DAL,2015-02-25,47.93,48.01,46.6,46.84,10815825
DE,2015-02-25,91.34,91.88,91.34,91.62,1543037
DFS,2015-02-25,60.79,61.2,60.41,61.13,3210217
DGX,2015-02-25,70.83,71.45,70.62,71.29,1391619
DG,2015-02-25,72.2,73.27,72.2,72.48,3240031
DHI,2015-02-25,27.65,27.79,27.3,27.38,3584606
DHR,2015-02-25,87.18,87.69,86.82,87.22,2332984
DISCA,2015-02-25,33.06,33.77,32.775,32.94,6331370
DISCK,2015-02-25,30.7,31.49,30.65,31.38,5772447
DISH,2015-02-25,77.52,77.97,76.62,77.285,1129887
DIS,2015-02-25,104.68,105.98,104.67,105.57,6547243
DLR,2015-02-25,66.7,67.155,65.85,66.17,1243549
DLTR,2015-02-25,77.56,80.85,77.56,79.16,5617481
DOV,2015-02-25,73.59,73.94,72.985,73.43,889846
DPS,2015-02-25,79,79.23,78.51,79.03,813901
DRE,2015-02-25,21.37,21.63,21.25,21.4,2526122
DRI,2015-02-25,63.5,64.49,63.45,64.32,1021859
DTE,2015-02-25,84.31,84.31,82.65,82.76,951287
DUK,2015-02-25,79.95,79.9625,78.75,79.01,3250746
DVA,2015-02-25,73.11,74.31,72.92,73.93,1148733
DVN,2015-02-25,64.73,65.53,63.98,65.45,3355778
D,2015-02-25,73.72,73.84,72.59,72.71,2381502
EA,2015-02-25,57.65,57.84,57.005,57.39,2556871
EBAY,2015-02-25,58.54,58.6,57.97,58.35,7677679
ECL,2015-02-25,113,115.68,112.9,115.65,2135534
ED,2015-02-25,65.36,65.37,63.7,63.79,1979264
EFX,2015-02-25,92.98,93.26,92.54,93.08,677600
EIX,2015-02-25,65.64,65.84,64.58,64.89,1955290
EL,2015-02-25,81.72,82.29,81.51,81.88,1499321
EMN,2015-02-25,75.92,76.54,75.92,76.24,747944
EMR,2015-02-25,58.72,58.79,57.8,58.3,5087242
EOG,2015-02-25,91.54,93.25,91.29,93.03,5787809
EQIX,2015-02-25,232.38,233.55,227.79,228.39,502247
EQR,2015-02-25,78.01,79.2,77.69,77.7,2130917
EQT,2015-02-25,81.95,83.46,81.2,83.43,1352354
ESRX,2015-02-25,87.44,87.44,84.85,85.09,5194317
ESS,2015-02-25,223.17,225.55,222.22,222.38,258843
ES,2015-02-25,52.7,53.49,52.41,52.61,1479772
ETFC,2015-02-25,26.43,26.56,26.22,26.36,1565155
ETN,2015-02-25,71.87,72,70.85,71.55,2585577
ETR,2015-02-25,80.17,80.81,79.17,79.38,1208582
EW,2015-02-25,66.83,67.49,66.775,67.025,1344812
EXC,2015-02-25,34.73,34.92,34.44,34.49,8408945
EXPD,2015-02-25,47.51,48.49,47.5,48.16,1889622
EXPE,2015-02-25,94.01,94.98,94.01,94.61,1221854
EXR,2015-02-25,65.27,66.95,65.05,66.34,1236216
FAST,2015-02-25,42.14,42.52,41.96,42.43,4304367
FBHS,2015-02-25,47.87,47.93,47.42,47.58,1142040
FB,2015-02-25,78.5,80.2,78.5,79.56,25593800
FCX,2015-02-25,21.27,21.66,21.08,21.5,11321083
FDX,2015-02-25,178.01,178.06,175.3,175.64,1419397
FE,2015-02-25,36.03,36.57,35.77,35.85,5528405
FFIV,2015-02-25,119.39,120.66,118.24,118.83,919693
FISV,2015-02-25,78.92,79.49,78.64,78.9,1099536
FIS,2015-02-25,67.97,68.45,67.91,68.01,998135
FITB,2015-02-25,19.53,19.53,19.24,19.4,6592898
FLIR,2015-02-25,32.15,32.36,32.04,32.26,714614
FLR,2015-02-25,59.46,59.62,58.725,59.18,1350599
FLS,2015-02-25,62.84,62.995,62.56,62.86,1258039
FL,2015-02-25,55.68,56.17,55.4,55.88,1200723
FMC,2015-02-25,63.98,64.44,63.6,64.26,701832
FOXA,2015-02-25,35.14,35.505,34.89,34.9,17644538
FOX,2015-02-25,34.14,34.35,33.8833,33.96,1966066
FRT,2015-02-25,142.85,144.12,141.99,142.53,285913
FTI,2015-02-25,41.47,41.47,40.65,40.95,2322945
F,2015-02-25,16.34,16.62,16.34,16.51,23320169
GD,2015-02-25,141.68,141.68,139.98,140.14,735321
GE,2015-02-25,25.45,26.06,25.44,25.91,68219592
GGP,2015-02-25,29.11,29.435,29.07,29.12,3397636
GILD,2015-02-25,104.84,105,103.8997,104.43,7270157
GIS,2015-02-25,53.36,53.66,53.32,53.54,1824188
GLW,2015-02-25,24.58,24.72,24.43,24.6,5410474
GM,2015-02-25,37.79,37.96,37.61,37.86,11161472
GOOGL,2015-02-25,538.44,549.57,538.01,547.33,2041827
GOOG,2015-02-25,535.9,546.22,535.445,543.87,1821041
GPC,2015-02-25,95.94,97.13,95.94,96.78,714238
GPN,2015-02-25,45.995,46.155,45.885,46.065,745450
GPS,2015-02-25,40.08,40.51,39.91,40.29,6508718
GRMN,2015-02-25,49.32,49.85,49.15,49.45,1637967
GS,2015-02-25,191.55,192.45,190.46,191.72,2775703
GT,2015-02-25,27.14,27.28,26.96,27.13,2302287
GWW,2015-02-25,237.17,240.93,235.5,239.59,555171
HAL,2015-02-25,43.05,43.71,42.8,43.68,11817053
HAS,2015-02-25,62.19,62.78,61.98,62.08,1041191
HBAN,2015-02-25,10.94,11.02,10.92,10.98,12424849
HBI,2015-02-25,30.785,31.755,30.67,31.27,3333508
HCA,2015-02-25,70.29,71.19,69.97,70.98,2732192
HCN,2015-02-25,76.9,78.3355,76.83,77.63,4391200
HCP,2015-02-25,42.67,42.73,41.8733,42.3,3373432
HD,2015-02-25,117.35,117.35,115.85,116.31,7328170
HES,2015-02-25,76.36,77.37,76.16,76.65,2044701
HIG,2015-02-25,41.21,41.39,40.99,41.01,2496911
HII,2015-02-25,140.13,143.53,139.45,142.07,489021
HOG,2015-02-25,62.1,63.4,62.08,63.36,1690416
HOLX,2015-02-25,31.69,32.11,31.56,32.06,1636345
HON,2015-02-25,104.1,104.82,104.07,104.39,2143299
HP,2015-02-25,67.67,68.07,65.7,67.65,2347659
HRB,2015-02-25,34.58,35.09,34.57,34.8,3908818
HRL,2015-02-25,28.86,29.49,28.765,29.265,3401478
HRS,2015-02-25,78.25,78.83,77.73,78.19,443706
HSIC,2015-02-25,70.695,70.965,70.41,70.505,530638
HST,2015-02-25,21.41,21.52,21.17,21.25,8105020
HSY,2015-02-25,105.5,105.825,104.16,104.33,1428515
HUM,2015-02-25,164.44,166.2,163.88,165.37,804724
IBM,2015-02-25,164.94,164.96,162.58,162.81,4004559
ICE,2015-02-25,47.01,47.996,46.658,47.77,4254045
IDXX,2015-02-25,78.6,78.9049,78.005,78.545,449236
IFF,2015-02-25,122.96,123.08,121.43,121.87,472908
ILMN,2015-02-25,198.1,199.63,194.5,196.22,928615
INCY,2015-02-25,81.26,85.71,80.45,85.65,1496704
INFO,2015-02-25,26.37,26.68,26.164,26.52,740859
INTC,2015-02-25,34.03,34.15,33.7327,33.945,24686267
INTU,2015-02-25,97.17,98.09,97.02,97.64,1381311
IPG,2015-02-25,22.5,22.69,22.3,22.49,2664020
IP,2015-02-25,56.53,56.89,56.42,56.81,2076884
IQV,2015-02-25,64.66,65.34,64.31,65.03,427961
IRM,2015-02-25,36.46,36.69,36.09,36.48,1584398
IR,2015-02-25,68.38,68.59,67.88,68.22,1409391
ISRG,2015-02-25,170.0032,171.0632,168.3332,169.2198,347634
ITW,2015-02-25,99.27,99.93,99.27,99.76,1516754
IT,2015-02-25,84.24,85.03,84.24,84.36,505515
IVZ,2015-02-25,40.1,40.28,39.97,40.19,1996629
JBHT,2015-02-25,86.15,86.64,85.93,86.03,394876
JCI,2015-02-25,44.6283,45.2356,44.4293,44.9214,2856317
JEC,2015-02-25,44.64,44.88,44.5,44.75,1000288
JNJ,2015-02-25,100.94,101.29,100.16,101.21,9683963
JNPR,2015-02-25,24.43,24.57,24.36,24.5,4459486
JPM,2015-02-25,60.76,61.27,60.75,61.14,18307912
JWN,2015-02-25,80.48,81.59,80.01,81.19,1505504
KEY,2015-02-25,14.08,14.2,14.02,14.15,8383991
KIM,2015-02-25,26.4,26.63,26.375,26.45,3056074
KLAC,2015-02-25,66.13,66.66,65.73,65.88,922135
KMB,2015-02-25,110.36,110.72,109.9,110.16,1187197
KMI,2015-02-25,42.17,42.31,42.02,42.11,7227005
KMX,2015-02-25,67.41,68.15,67.4,68.1,686525
KORS,2015-02-25,69.39,69.46,68.2,68.56,3242257
KO,2015-02-25,42.17,42.24,41.74,42.05,10323318
KR,2015-02-25,36.395,36.705,36.04,36.175,12902256
KSS,2015-02-25,70,71.4325,69.63,70.9,4372886
KSU,2015-02-25,119.93,120.45,118.37,118.6,614208
K,2015-02-25,64.03,64.98,63.91,64.78,2253258
LB,2015-02-25,91.5,92.54,91.2,92.47,1673179
LEG,2015-02-25,45.32,45.7,45.1,45.21,612379
LEN,2015-02-25,50.3039,50.5,49.451,49.6863,2298179
LH,2015-02-25,122.35,122.46,120.91,122.4,1227178
LKQ,2015-02-25,27.41,27.91,27.28,27.85,1481986
LLL,2015-02-25,132.24,132.3,130.75,131.08,728437
LLY,2015-02-25,70.87,70.87,70.05,70.36,3029749
LMT,2015-02-25,207.05,207.06,204.5,204.86,2759828
LNC,2015-02-25,58.31,58.69,58.02,58.26,1430222
LNT,2015-02-25,32.77,32.8747,32.1,32.185,1115748
LOW,2015-02-25,75.9,75.98,73.25,74.43,9318144
LRCX,2015-02-25,84.17,84.49,83.25,83.53,1266727
LUK,2015-02-25,24.17,24.2,23.9,24.06,903593
LUV,2015-02-25,45.02,45.27,43.98,44.12,7774986
LYB,2015-02-25,91.53,91.75,89.5,89.59,3450729
L,2015-02-25,42.32,42.37,41.65,41.75,992085
MAA,2015-02-25,73.25,74.12,72.55,73.45,391227
MAC,2015-02-25,82.98,83.8,82.73,82.97,738726
MAR,2015-02-25,82.22,82.84,82,82.36,1344296
MAS,2015-02-25,26.87,26.95,26.64,26.79,2057635
MAT,2015-02-25,25.43,25.93,25.35,25.92,7949466
MA,2015-02-25,92.05,92.76,91.39,92.67,6144401
MCD,2015-02-25,94.91,99.31,94.86,98.66,16751573
MCHP,2015-02-25,51.37,51.54,51.03,51.35,2199480
MCK,2015-02-25,230.65,231.549,229.51,229.6,840001
MCO,2015-02-25,97.45,97.87,96.99,97.56,738921
MDLZ,2015-02-25,36.91,37.1,36.66,36.66,8248535
MDT,2015-02-25,79.02,79.4,78.445,78.63,4598767
MET,2015-02-25,51.14,51.439,50.802,51.16,3445124
MGM,2015-02-25,21.51,22.08,21.38,21.97,15268243
MHK,2015-02-25,183.54,186.56,183.48,185.89,657429
MKC,2015-02-25,75.28,75.8,75.08,75.46,343808
MLM,2015-02-25,143.6,144.24,141.8,142.49,545436
MMC,2015-02-25,57.37,57.57,57.06,57.27,2390645
MMM,2015-02-25,168.97,169.66,168.62,168.89,2019149
MNST,2015-02-25,41.7566,42,40.82,41.2633,2725761
MON,2015-02-25,125.25,126,124.16,124.23,1950561
MOS,2015-02-25,53.17,53.83,53.14,53.56,3534865
MO,2015-02-25,55.81,55.99,55.55,55.64,5125110
MPC,2015-02-25,52.695,53.24,51.97,52.33,5199920
MRK,2015-02-25,58.46,58.97,58.0625,58.49,8455230
MRO,2015-02-25,28.9,29.14,28.47,29.06,5724517
MSFT,2015-02-25,43.95,44.09,43.8,43.99,29759820
MSI,2015-02-25,68.48,68.48,67.93,68.02,1416129
MS,2015-02-25,36.69,36.91,36.59,36.59,7358513
MTB,2015-02-25,121.7,121.72,120.91,121.56,659616
MTD,2015-02-25,313.09,318.61,311.57,316.92,113167
MU,2015-02-25,30.6,30.92,30.3514,30.48,16774689
MYL,2015-02-25,57.11,57.32,56.095,56.5,3365278
M,2015-02-25,62.15,64.1,62.1,63.58,6970869
NAVI,2015-02-25,21.73,21.915,21.63,21.7,2443935
NBL,2015-02-25,49.35,50.04,49.168,49.81,2207236
NCLH,2015-02-25,48.14,48.98,48.04,48.92,1876259
NDAQ,2015-02-25,50.65,50.96,50.495,50.79,581671
NEE,2015-02-25,105.22,105.46,103.48,103.78,2025880
NEM,2015-02-25,26,26.13,25.82,26.05,7922965
NFLX,2015-02-25,67.8071,68.7942,67.8071,68.3328,6859867
NFX,2015-02-25,31.92,36.26,31.92,36,9043127
NI,2015-02-25,43.79,43.97,42.88,43.07,1657315
NKE,2015-02-25,47.71,48.6,47.71,48.41,7053554
NLSN,2015-02-25,46.2,46.58,46.01,46.48,2037171
NOC,2015-02-25,170.31,170.49,167.36,168.65,1346968
NOV,2015-02-25,54.72,55,54.07,54.74,3748772
NRG,2015-02-25,25.87,25.92,25.29,25.38,2414788
NSC,2015-02-25,111.36,111.6399,110.58,110.84,1133651
NTAP,2015-02-25,38.66,38.78,38.52,38.62,2136761
NTRS,2015-02-25,70.94,71.275,70.61,71.115,886537
NUE,2015-02-25,48.64,48.6695,47.43,47.71,1732267
NVDA,2015-02-25,22.22,22.32,22.035,22.14,3095526
NWL,2015-02-25,39.85,39.86,39.46,39.56,1406333
NWSA,2015-02-25,17.24,17.55,17.24,17.44,2380721
NWS,2015-02-25,16.95,17.11,16.91,17.01,896317
OKE,2015-02-25,44.97,45.51,44.52,45.39,2564718
OMC,2015-02-25,77.92,79.2,77.92,79.15,1689265
ORCL,2015-02-25,43.83,44.09,43.38,43.73,11785439
ORLY,2015-02-25,207.34,209.39,207.34,208.69,580288
OXY,2015-02-25,79.91,80.52,79.58,80.21,2892413
O,2015-02-25,51.43,51.83,50.73,51.1,2287788
PAYX,2015-02-25,50,50.188,49.76,49.92,1744713
PBCT,2015-02-25,15.07,15.14,15.015,15.04,1651884
PCAR,2015-02-25,64.03,64.67,63.88,64.605,1733889
PCG,2015-02-25,55.17,55.3,53.98,54.11,2379198
PCLN,2015-02-25,1219.14,1259.86,1217.96,1250.86,1615859
PDCO,2015-02-25,49.49,49.73,49.26,49.335,515792
PEG,2015-02-25,43.28,43.33,42.12,42.23,3866714
PEP,2015-02-25,99.68,99.8199,98.9101,99.5,3366098
PFE,2015-02-25,34.25,34.79,33.93,34.66,37219997
PFG,2015-02-25,52.1,52.14,51.69,51.91,696811
PGR,2015-02-25,26.66,26.69,26.52,26.57,1744529
PG,2015-02-25,85.7,85.795,85.2399,85.46,5975834
PHM,2015-02-25,23.26,23.35,22.8,22.93,3769200
PH,2015-02-25,123.15,123.96,122.49,123.44,745236
PKG,2015-02-25,82.64,82.76,81.67,82.1,586238
PKI,2015-02-25,47.2,47.465,46.53,46.96,698430
PLD,2015-02-25,42.69,43.39,42.69,42.9,2886137
PM,2015-02-25,83.51,83.72,83.2,83.47,2850183
PNC,2015-02-25,92.14,92.51,91.99,92.27,1310175
PNR,2015-02-25,67.58,68,67.17,67.54,683588
PNW,2015-02-25,66.17,66.25,64.62,64.82,814708
PPG,2015-02-25,118,118.705,117.585,117.835,1086134
PPL,2015-02-25,35.14,35.25,34.53,34.62,4316218
PRGO,2015-02-25,153.74,154.04,151.3,152.73,865590
PRU,2015-02-25,81.5,81.78,80.71,80.87,1913070
PSA,2015-02-25,198.17,199.84,197.41,198.28,498627
PSX,2015-02-25,79.88,80.59,78.905,79.09,2959703
PVH,2015-02-25,111.61,111.925,110.71,110.98,1481390
PWR,2015-02-25,29.14,29.22,28.85,29.14,1354725
PXD,2015-02-25,157.03,161.42,155.78,160.35,1333991
PX,2015-02-25,128.33,129,128.26,128.59,719584
QCOM,2015-02-25,71.01,72.23,71.01,71.68,10578052
QRVO,2015-02-25,68.95,69.28,66.6,67.21,965173
RCL,2015-02-25,76.56,78.3,76.51,77.59,2120663
REGN,2015-02-25,420.16,427,417,423.04,764900
REG,2015-02-25,65.41,66.35,65.38,65.6,352201
RE,2015-02-25,179.58,180.08,177.6,177.71,268316
RF,2015-02-25,9.68,9.68,9.58,9.62,7689693
RHI,2015-02-25,63.08,63.08,62.27,62.75,631460
RHT,2015-02-25,68.88,70.05,68.55,69.76,1227664
RJF,2015-02-25,57.5,57.76,57.18,57.28,626370
RL,2015-02-25,138.1,139.01,137.91,138.44,983743
RMD,2015-02-25,65.47,65.47,64.84,65.27,326845
ROK,2015-02-25,118.28,118.32,116.87,117.58,531761
ROP,2015-02-25,167.7,168.32,167.16,168.03,411688
ROST,2015-02-25,48.495,49.345,48.425,49.23,5010408
RRC,2015-02-25,53.99,55.26,51.65,53.91,6271908
RSG,2015-02-25,40.49,41,40.49,40.92,930238
RTN,2015-02-25,110.18,110.29,108.96,109.16,1138273
SBAC,2015-02-25,117.96,120.12,117.71,119.75,1349765
SBUX,2015-02-25,46.65,47.415,46.625,47.13,8120660
SCG,2015-02-25,59.21,59.6997,57.89,58.05,1217927
SCHW,2015-02-25,29.75,29.98,29.56,29.72,4332444
SEE,2015-02-25,48.16,48.41,47.27,47.55,1459138
SHW,2015-02-25,290.46,290.91,287.56,287.75,440874
SIG,2015-02-25,119.12,120.38,118.81,119,358412
SJM,2015-02-25,113.6,113.84,112.92,113.11,567302
SLB,2015-02-25,85.39,85.64,84.55,85.21,5596996
SLG,2015-02-25,126.79,128.7,126.53,127.12,390801
SNA,2015-02-25,146.61,148.41,146.61,148.08,452620
SNI,2015-02-25,74.4,75.11,74.3,74.33,664108
SNPS,2015-02-25,47.28,47.37,46.78,47.19,469822
SO,2015-02-25,47.02,47.05,45.86,45.92,5992549
SPGI,2015-02-25,104.19,104.32,103.51,103.68,1382461
SPG,2015-02-25,190.12,192.5,189.8,190.48,875324
SRCL,2015-02-25,134.77,135.69,134.34,135.4,275104
SRE,2015-02-25,110.09,110.41,108.48,108.64,1178541
STI,2015-02-25,41.29,41.46,41.15,41.31,2586078
STT,2015-02-25,77.73,77.81,76.33,76.91,4417640
STX,2015-02-25,60.05,60.23,59.53,60.02,3269699
STZ,2015-02-25,115.95,116.045,113.59,114.14,1154476
SWKS,2015-02-25,88.25,88.93,87.28,87.73,3104877
SWK,2015-02-25,100.05,100.28,98.94,99.13,1124181
SYF,2015-02-25,32.33,32.59,32.1,32.29,672495
SYK,2015-02-25,94.68,94.91,94.28,94.57,990426
SYMC,2015-02-25,25.29,25.55,25.22,25.49,3129138
SYY,2015-02-25,39.72,39.775,39.33,39.47,2123125
TAP,2015-02-25,75.94,76.22,75.44,75.68,858900
TDG,2015-02-25,225.58,226.21,222.62,223.44,711274
TEL,2015-02-25,70.82,72.2,70.82,72.16,1777113
TGT,2015-02-25,78.08,78.4,75.97,77.15,9410336
TIF,2015-02-25,89.6,89.99,89.46,89.76,1038037
TJX,2015-02-25,66.2,69.87,65.51,69.38,9191429
TMK,2015-02-25,53.78,53.84,53.39,53.61,487908
TMO,2015-02-25,131.85,132,130.78,131.07,1285846
TPR,2015-02-25,42.92,43.33,42.7,43.29,6336897
TRIP,2015-02-25,88.14,89.5,88.12,89.17,2397173
TROW,2015-02-25,83.35,83.95,83.26,83.52,1199811
TRV,2015-02-25,107.55,107.75,106.875,106.91,2028867
TSCO,2015-02-25,89.51,90.275,89.05,89.975,1348524
TSN,2015-02-25,41.39,41.44,41.07,41.3,1981366
TSS,2015-02-25,38.08,38.41,37.91,38.33,653068
TWX,2015-02-25,83.43,83.86,82.45,82.49,5776067
TXN,2015-02-25,58.92,59.29,58.75,59.1,3921102
TXT,2015-02-25,45.3,45.3,44.67,44.97,1911502
T,2015-02-25,34.13,34.22,33.98,34.21,17838244
UAA,2015-02-25,37.96,38.615,37.94,38.225,3971864
UAL,2015-02-25,70.56,70.79,68.67,68.69,4416876
UDR,2015-02-25,31.66,32.265,31.63,31.8,1714216
UHS,2015-02-25,108.52,109.64,107.66,109.19,413254
ULTA,2015-02-25,138.42,140.3099,137.14,138.76,463092
UNH,2015-02-25,115.82,115.82,113.72,114.05,3845920
UNM,2015-02-25,34.09,34.18,33.72,33.88,1154069
UNP,2015-02-25,122.5,123.1299,121.86,122.42,2495264
UPS,2015-02-25,102.45,102.58,101.75,101.96,2215097
URI,2015-02-25,94.06,94.41,92.9901,94.06,1054380
USB,2015-02-25,44.78,44.94,44.61,44.84,3773391
UTX,2015-02-25,123.85,124.33,122.95,123.37,2872904
VAR,2015-02-25,93.27,93.912,93.27,93.61,335488
VFC,2015-02-25,76.51,77.83,76.51,77.61,2771298
VIAB,2015-02-25,70.84,71.27,69.829,70.35,3806588
VLO,2015-02-25,61.28,61.6703,60.8,61.27,5407489
VMC,2015-02-25,80.78,82.59,80.53,82.38,1801569
VNO,2015-02-25,111,112.02,110.22,110.45,906224
VRSK,2015-02-25,70,74.75,69.995,72.18,3931171
VRSN,2015-02-25,63.99,64.46,63.99,64.4,984712
VRTX,2015-02-25,115.435,121.5,115.43,118.84,1651106
VTR,2015-02-25,74.57,75.48,74.27,74.43,2736455
VZ,2015-02-25,49.32,49.4,49.03,49.2,11398920
V,2015-02-25,67.815,68.5575,67.815,68.2525,6842864
WAT,2015-02-25,120.7,121.43,120.5,120.73,230238
WBA,2015-02-25,80.25,80.41,79.64,80.01,3085015
WDC,2015-02-25,108.25,108.25,105.77,106.15,2352055
WEC,2015-02-25,52.68,52.74,51.46,51.57,1510796
WFC,2015-02-25,55.39,55.58,55.24,55.33,10516855
WHR,2015-02-25,212.08,215.66,212.04,214.15,798226
WMB,2015-02-25,49.19,49.55,48.8,49.38,5145954
WMT,2015-02-25,84.63,84.716,83.52,83.57,6808428
WM,2015-02-25,54.62,54.84,54.44,54.53,1683468
WU,2015-02-25,19.35,19.67,19.29,19.6,4947255
WYNN,2015-02-25,145.48,145.48,140.96,143.05,3620570
WYN,2015-02-25,91.79,92.58,91.56,92.06,696524
WY,2015-02-25,34.93,35.235,34.89,34.94,3026499
XEC,2015-02-25,114.44,117.16,113.25,117.06,1299339
XEL,2015-02-25,36.4,36.43,35.52,35.62,2637661
XLNX,2015-02-25,42.21,42.3899,41.93,42.05,1694087
XL,2015-02-25,35.6,35.8,35.595,35.66,2657851
XOM,2015-02-25,89.57,89.7,89.08,89.6,9925652
XRAY,2015-02-25,52.68,53.32,52.37,53.23,795625
XRX,2015-02-25,55.6,55.64,54.4,54.8,1863487
XYL,2015-02-25,35.9,36.275,35.9,36.04,788470
YUM,2015-02-25,77.86,79.04,77.53,78.96,2743981
ZBH,2015-02-25,121.45,121.75,120.44,120.52,986266
ZION,2015-02-25,26.45,26.54,26.39,26.46,1016283
ZTS,2015-02-25,45.55,45.97,45.3901,45.72,2958773
AAL,2015-02-26,50.38,50.38,49.02,49.35,7577294
AAPL,2015-02-26,128.785,130.87,126.61,130.415,91287529
AAP,2015-02-26,156.25,156.7099,155.225,155.38,493216
ABBV,2015-02-26,60.35,60.81,60.27,60.52,7328227
ABC,2015-02-26,102.93,103.64,102.62,102.98,1711928
ABT,2015-02-26,47.32,47.71,47.1,47.61,5113056
ACN,2015-02-26,90.82,91.23,90,90.3,2156791
ADBE,2015-02-26,78.32,79.07,78.02,78.96,1545990
ADI,2015-02-26,59.06,59.22,58.59,58.88,1671648
ADM,2015-02-26,48.28,48.29,47.4,47.55,2940917
ADP,2015-02-26,89.19,89.25,88.61,88.84,1426287
ADSK,2015-02-26,62.09,62.95,60.691,61.01,3911009
ADS,2015-02-26,276,279.69,275.06,279.4,345188
AEE,2015-02-26,43.37,43.5,42.51,42.53,1627249
AEP,2015-02-26,58.22,58.42,57.3,57.41,3200636
AES,2015-02-26,12.12,12.74,12.12,12.63,11809360
AET,2015-02-26,99.46,99.92,99.08,99.31,1171619
AFL,2015-02-26,61.94,62.23,61.78,62.18,1911165
AGN,2015-02-26,290.25,291.7,286.59,289.78,3206511
AIG,2015-02-26,54.78,55.1145,54.68,54.93,6594154
AIV,2015-02-26,37.45,37.45,36.83,37.1,1032409
AIZ,2015-02-26,61.06,61.58,60.89,61.06,678677
AJG,2015-02-26,47.35,47.39,47.11,47.32,551190
AKAM,2015-02-26,69.54,70.27,69.044,69.555,991724
ALB,2015-02-26,56.34,56.72,55.89,56.3,738177
ALGN,2015-02-26,55.72,56.64,55.63,56.43,877168
ALK,2015-02-26,64.12,64.2,63.01,63.98,1225439
ALLE,2015-02-26,58.74,58.768,58.03,58.29,507268
ALL,2015-02-26,70.87,71.42,70.87,71.31,1903381
ALXN,2015-02-26,185.7,186,181,183.11,757501
AMAT,2015-02-26,25.05,25.05,24.45,24.91,21342145
AMD,2015-02-26,3.1,3.125,3.06,3.08,8680872
AME,2015-02-26,52.88,53.305,52.68,53.27,1801870
AMGN,2015-02-26,158.48,159.4,156,158.97,3379767
AMG,2015-02-26,217.93,219.57,217.93,219.05,276750
AMP,2015-02-26,135.42,136.05,134.794,135.34,549940
AMT,2015-02-26,97.56,100.8,97.42,98.88,18726256
AMZN,2015-02-26,384.07,389.37,383.28,384.8,2687107
ANDV,2015-02-26,90.37,93.57,90.37,93.52,2434593
ANSS,2015-02-26,87,88.24,84.44,85.59,441456
ANTM,2015-02-26,146.63,147.335,146.23,146.72,1129524
AON,2015-02-26,100.24,100.45,99.45,100.22,1255822
AOS,2015-02-26,31.505,31.76,31.2105,31.745,788726
APA,2015-02-26,67.19,67.19,65.27,65.74,3952902
APC,2015-02-26,85.45,86.19,84.57,85.24,4002373
APD,2015-02-26,156.74,157.28,155.85,156.63,514254
APH,2015-02-26,56.98,57.39,56.73,56.8,848938
ARE,2015-02-26,95.66,96.115,94.495,95.04,427873
ARNC,2015-02-26,45.27,45.57,44.82,45.33,6258873
ATVI,2015-02-26,23.3,23.46,23.09,23.35,6725083
AVB,2015-02-26,168.02,168.17,165.95,166.23,772849
AVGO,2015-02-26,123.24,129.89,123.05,129.25,8926267
AVY,2015-02-26,54.39,54.59,53.93,54.3,518060
AWK,2015-02-26,54.55,54.575,53.4,53.64,850064
AXP,2015-02-26,83.01,83.47,82.41,83.25,8702804
AYI,2015-02-26,159.99,160.53,158.69,159.25,325808
AZO,2015-02-26,633.3,646.52,633.3,644.97,231532
A,2015-02-26,42.23,42.38,42,42.36,1505418
BAC,2015-02-26,16.42,16.44,15.9,16.04,161100671
BAX,2015-02-26,68.7,69.15,68.53,68.67,2370863
BA,2015-02-26,152.31,152.38,150.81,151.73,5149342
BBT,2015-02-26,38.26,38.49,38.16,38.41,2903314
BBY,2015-02-26,38.3,38.49,37.5,37.55,4929555
BDX,2015-02-26,148.1,148.75,147.47,148.54,994643
BEN,2015-02-26,54.21,54.64,54.12,54.52,1631222
BF.B,2015-02-26,46.125,46.41,45.985,46.21,715740
BIIB,2015-02-26,408.82,411.77,406.065,410.1,863782
BK,2015-02-26,39.79,39.91,39.24,39.44,5559076
BLK,2015-02-26,374.79,377.01,373.25,375.02,397656
BLL,2015-02-26,36.285,36.39,35.94,36.21,1874182
BMY,2015-02-26,61.19,61.605,60.75,61.46,3982628
BRK.B,2015-02-26,148.55,148.97,147.9,148.34,2549800
BSX,2015-02-26,16.84,16.88,16.64,16.82,11324182
BWA,2015-02-26,61.66,61.79,61.25,61.55,1389465
BXP,2015-02-26,137.45,137.77,136.13,136.23,886333
CAG,2015-02-26,34.79,34.89,34.64,34.67,1610960
CAH,2015-02-26,88.16,88.82,87.73,88.17,1145138
CAT,2015-02-26,85.1,85.1,83.56,83.8,4457034
CA,2015-02-26,33.24,33.31,32.76,32.82,2875598
CBG,2015-02-26,34.69,34.74,34.325,34.46,699204
CBOE,2015-02-26,61.71,62.08,60.62,60.85,696354
CBS,2015-02-26,59.61,60,58.83,59.14,4135529
CB,2015-02-26,114.11,114.88,113.96,114.78,1083632
CCI,2015-02-26,86.54,86.54,85.22,86.09,2773138
CCL,2015-02-26,43.88,44.02,43.63,43.77,4255226
CDNS,2015-02-26,18.69,18.73,18.38,18.51,2493560
CELG,2015-02-26,123.28,123.82,121.7,123.35,3336100
CERN,2015-02-26,72.45,72.94,72.15,72.775,1082257
CFG,2015-02-26,24.94,24.995,24.61,24.85,702911
CF,2015-02-26,61.39,61.78,60.326,61.322,2459945
CHD,2015-02-26,42.765,42.8975,42.555,42.725,1221462
CHK,2015-02-26,17.72,17.98,17.11,17.2,38380233
CHRW,2015-02-26,73.62,74.26,73.15,74.21,1289124
CHTR,2015-02-26,182.3,183.23,180.17,182.18,994119
CINF,2015-02-26,52.81,53.11,52.69,53.01,343849
CI,2015-02-26,120.82,121.89,120.81,121.59,1524048
CLX,2015-02-26,109.03,109.46,108.6,109.1,547640
CL,2015-02-26,70.94,71.29,70.66,71.11,1855864
CMA,2015-02-26,45.99,46.18,45.63,45.96,785638
CMCSA,2015-02-26,29.68,29.75,29.4225,29.575,23584076
CME,2015-02-26,96.25,96.6899,95.56,96.02,865819
CMG,2015-02-26,675,678.89,669.14,670.29,282188
CMI,2015-02-26,142.55,143.02,141.8,142.23,1723539
CMS,2015-02-26,35.63,35.71,35.26,35.32,2103990
CNC,2015-02-26,61.53,61.85,60.8,61.18,796642
CNP,2015-02-26,21.59,21.69,20.83,21.02,6704822
COF,2015-02-26,79.48,79.97,78.72,79.15,2731679
COG,2015-02-26,29.75,29.75,28.24,28.9,7464578
COL,2015-02-26,89.69,89.852,88.94,89.34,653433
COO,2015-02-26,163.08,165.56,163.02,165.45,273449
COP,2015-02-26,66.89,66.89,65.59,65.85,7837009
COST,2015-02-26,147.07,147.61,146.2,146.65,1892566
COTY,2015-02-26,22.35,22.52,22.04,22.18,411305
CPB,2015-02-26,47.15,47.15,46.37,46.47,2879776
CRM,2015-02-26,70.02,71,69,70.24,20370821
CSCO,2015-02-26,29.52,29.99,29.52,29.91,28305155
CSX,2015-02-26,35.29,35.39,34.28,34.31,9977829
CTAS,2015-02-26,83.49,84.18,83.49,84.01,484248
CTL,2015-02-26,37.39,37.61,37.105,37.4,4527963
CTSH,2015-02-26,62.67,63.1,62.26,62.79,2847352
CTXS,2015-02-26,64.19,64.56,63.07,63.47,1020648
CVS,2015-02-26,103.5,104.48,103.47,104.17,3497576
CVX,2015-02-26,107.89,107.92,106.6,107.06,5903095
CXO,2015-02-26,122.14,122.14,110.68,112.97,2621343
C,2015-02-26,52.03,52.49,51.91,52.41,16358149
DAL,2015-02-26,47.2,47.38,45.57,45.92,14477456
DE,2015-02-26,91.24,91.75,90.96,91.18,2132843
DFS,2015-02-26,61.05,61.455,60.97,61.26,3660138
DGX,2015-02-26,71.21,71.74,70.76,71.1,1893337
DG,2015-02-26,72.32,72.71,71.93,72.19,2563513
DHI,2015-02-26,27.34,27.42,27.01,27.22,4209168
DHR,2015-02-26,87.13,88.1,87.02,87.81,2151373
DISCA,2015-02-26,32.95,33.14,32.13,32.445,3316307
DISCK,2015-02-26,31.3,31.5,30.635,30.84,3628174
DISH,2015-02-26,76.76,77.74,76.23,76.76,1148462
DIS,2015-02-26,105.5,105.71,104.14,104.56,5048999
DLR,2015-02-26,66.21,66.33,64.97,65.44,1300589
DLTR,2015-02-26,78.79,79.5,78.42,79.04,2759294
DOV,2015-02-26,73.28,73.63,72.26,72.52,1353855
DPS,2015-02-26,79.07,79.07,77.9,78.19,3503128
DRE,2015-02-26,21.34,21.348,21.005,21.19,2337425
DRI,2015-02-26,64.4,64.5,64.05,64.38,882714
DTE,2015-02-26,82.96,83.17,81.84,81.96,1236067
DUK,2015-02-26,79.27,79.359,78.5,78.56,2549315
DVA,2015-02-26,74.04,74.43,73.78,74.3,881654
DVN,2015-02-26,64.73,64.94,62.26,62.55,3561739
D,2015-02-26,72.81,73.01,71.75,71.95,2416248
EA,2015-02-26,57.49,58.87,57.36,57.725,2751257
EBAY,2015-02-26,58.23,58.86,58.21,58.54,5710837
ECL,2015-02-26,115.32,116.72,114.52,116.15,1820595
ED,2015-02-26,63.81,64.1,63,63.06,1833592
EFX,2015-02-26,93.08,93.5,92.89,93.21,742841
EIX,2015-02-26,65.1,65.14,63.83,64.1,2554191
EL,2015-02-26,81.81,82.34,81.41,82.28,1802304
EMN,2015-02-26,75.77,76.48,74.9,75.29,1315856
EMR,2015-02-26,58.23,58.4,57.91,57.94,3878644
EOG,2015-02-26,91.81,92.25,89.61,90.13,5427108
EQIX,2015-02-26,228.38,228.9,225.55,226.4,329526
EQR,2015-02-26,77.85,77.96,76.8,76.84,1994824
EQT,2015-02-26,82.86,83.19,79.42,79.76,1736695
ESRX,2015-02-26,84.83,85.0519,84.16,84.54,6628483
ESS,2015-02-26,221.95,223.14,220.03,220.34,257792
ES,2015-02-26,52.52,52.55,51.65,51.84,1204365
ETFC,2015-02-26,26.38,26.49,25.945,26.08,1958336
ETN,2015-02-26,71.53,71.97,71.3144,71.79,1905292
ETR,2015-02-26,79.71,79.83,78.95,79.2,1028067
EW,2015-02-26,67.11,67.75,66.985,67.45,1256982
EXC,2015-02-26,34.62,34.62,33.49,33.96,8003384
EXPD,2015-02-26,48,49.02,47.79,48.79,1635957
EXPE,2015-02-26,93.71,95,92.65,93.25,2062422
EXR,2015-02-26,66.35,66.35,65.04,65.45,930514
FAST,2015-02-26,42.48,42.51,42.16,42.21,1571156
FBHS,2015-02-26,47.34,47.54,46.59,46.9,1506973
FB,2015-02-26,79.88,81.37,79.72,80.41,31111891
FCX,2015-02-26,21.9,21.9,21.04,21.11,14163830
FDX,2015-02-26,175.49,175.97,173.42,174.6,1893896
FE,2015-02-26,36,36.04,35.56,35.61,3199291
FFIV,2015-02-26,119.19,120.37,118.2,119.04,663356
FISV,2015-02-26,79.07,79.25,78.42,78.635,882062
FIS,2015-02-26,68.05,68.3058,67.87,68.14,751253
FITB,2015-02-26,19.34,19.47,19.31,19.44,3978371
FLIR,2015-02-26,32.36,32.4,32.05,32.18,422924
FLR,2015-02-26,59.03,59.48,57.86,58.12,1809739
FLS,2015-02-26,62.66,62.84,62,62.6,1188940
FL,2015-02-26,55.84,56.31,55.61,55.84,1206274
FMC,2015-02-26,64.08,64.282,63.38,63.62,734403
FOXA,2015-02-26,34.78,34.886,34.55,34.815,16811302
FOX,2015-02-26,33.75,33.894,33.54,33.795,1964010
FRT,2015-02-26,142.7,143.07,140.51,140.57,242466
FTI,2015-02-26,40.59,41.06,39.815,39.98,4301895
F,2015-02-26,16.4,16.57,16.37,16.38,20799991
GD,2015-02-26,140.2,140.641,139,139.43,1059622
GE,2015-02-26,25.94,26.01,25.81,25.89,38247190
GGP,2015-02-26,29.06,29.15,28.595,28.74,4261532
GILD,2015-02-26,104.2975,104.85,103.3,104.19,6698033
GIS,2015-02-26,53.63,53.63,53.355,53.42,2099108
GLW,2015-02-26,24.6,24.79,24.41,24.47,6489728
GM,2015-02-26,37.81,38.13,37.511,37.56,10708173
GOOGL,2015-02-26,545.74,560.1299,545.09,559.29,2701584
GOOG,2015-02-26,543.21,556.14,541.5,555.48,2305219
GPC,2015-02-26,96.44,96.79,96.16,96.53,440176
GPN,2015-02-26,46.115,46.4,46.075,46.4,796382
GPS,2015-02-26,40.35,40.51,40.01,40.37,6025445
GRMN,2015-02-26,49.39,49.82,49.17,49.43,1051341
GS,2015-02-26,190.51,192.47,190,192.2,2449264
GT,2015-02-26,27.16,27.57,27.1301,27.345,2291103
GWW,2015-02-26,239.55,240.69,238.42,240.38,559266
HAL,2015-02-26,43.25,43.31,42.53,42.7,15498924
HAS,2015-02-26,62,62.6,61.83,62.5,607942
HBAN,2015-02-26,10.93,10.98,10.88,10.97,8900260
HBI,2015-02-26,31.3525,32.2375,31.2965,32.2275,3874480
HCA,2015-02-26,70.92,72.37,70.44,72.27,3567647
HCN,2015-02-26,77.75,77.87,75.96,76.07,2865001
HCP,2015-02-26,42.32,42.32,41.65,41.78,3062605
HD,2015-02-26,116,116.42,115.2,115.38,5649886
HES,2015-02-26,75.93,76.34,74.69,75.43,2704813
HIG,2015-02-26,40.95,41.16,40.795,40.99,2858293
HII,2015-02-26,141.1,143.86,140.91,142.64,385780
HOG,2015-02-26,63.42,64,63.35,63.84,1838967
HOLX,2015-02-26,31.98,32.21,31.78,32.21,1231612
HON,2015-02-26,104.2,104.36,103.43,103.64,1904700
HP,2015-02-26,67.23,67.7,65.91,66.2,2264941
HRB,2015-02-26,34.65,34.9,34.44,34.48,1925591
HRL,2015-02-26,29.185,29.28,29.02,29.23,1295482
HRS,2015-02-26,78.13,78.13,77.595,77.74,871335
HSIC,2015-02-26,70.52,70.82,70.005,70.22,527722
HST,2015-02-26,21.2,21.285,20.93,21.12,8726800
HSY,2015-02-26,104.54,104.54,103.37,103.63,1768066
HUM,2015-02-26,163.97,164.5,162.361,163.35,1720113
IBM,2015-02-26,163.74,164.14,159.77,160.87,7110772
ICE,2015-02-26,47.876,48.01,47.332,47.646,3363975
IDXX,2015-02-26,78.665,79.2125,78.075,79.015,459382
IFF,2015-02-26,122,122.4,121.28,121.84,470833
ILMN,2015-02-26,196.44,198.89,193.18,198.46,714226
INCY,2015-02-26,85.65,88.44,84.3784,87.54,1359116
INFO,2015-02-26,26.5,26.59,26.44,26.55,521763
INTC,2015-02-26,33.62,33.88,33.43,33.65,25928435
INTU,2015-02-26,97.53,98.07,97.28,97.68,1061035
IPG,2015-02-26,22.4,22.5,22.28,22.46,2143456
IP,2015-02-26,56.96,57.65,56.72,56.76,2994794
IQV,2015-02-26,64.9,65.31,64.75,64.95,317868
IRM,2015-02-26,36.42,36.88,36.2499,36.85,1955891
IR,2015-02-26,68.3,68.41,67.69,67.94,1286925
ISRG,2015-02-26,169.5632,170.8365,167.9198,168.7765,375396
ITW,2015-02-26,99.87,99.95,99.2,99.31,1775512
IT,2015-02-26,84.48,84.8,83.56,83.6,705251
IVZ,2015-02-26,40.12,40.73,40.05,40.33,3675103
JBHT,2015-02-26,86,86.848,85.52,86.02,434377
JCI,2015-02-26,44.8586,44.9424,44.5864,44.7016,1607610
JEC,2015-02-26,44.72,44.81,44.37,44.54,1603617
JNJ,2015-02-26,101.38,103.18,101.22,102.8,11437890
JNPR,2015-02-26,24.4,24.565,23.97,24.11,3836676
JPM,2015-02-26,61.03,61.7,60.91,61.58,15444802
JWN,2015-02-26,81.13,81.43,80.68,80.85,982271
KEY,2015-02-26,14.1,14.17,14,14.11,8619554
KIM,2015-02-26,26.37,26.37,26,26.17,2409782
KLAC,2015-02-26,65.9,66.12,65.13,65.51,775610
KMB,2015-02-26,110.36,110.58,109.69,109.91,1357658
KMI,2015-02-26,42,42.03,41.015,41.22,10869232
KMX,2015-02-26,68.12,68.3,67.57,67.73,870420
KORS,2015-02-26,68.66,68.85,67.74,67.89,2917693
KO,2015-02-26,42.04,42.55,41.97,42.46,14346538
KR,2015-02-26,36.15,36.19,35.9725,36.045,8486892
KSS,2015-02-26,70.73,73.2,69.4,71.69,5530591
KSU,2015-02-26,118.56,119.19,116.54,117.08,663031
K,2015-02-26,64.75,64.94,64.53,64.67,2219283
LB,2015-02-26,92.11,92.66,90.364,91.98,1884531
LEG,2015-02-26,45.19,45.34,44.99,45.08,569260
LEN,2015-02-26,49.5098,49.549,48.7108,49.1078,2362064
LH,2015-02-26,123.26,124.57,122.43,124.51,1640334
LKQ,2015-02-26,24.1,24.97,22.9,24.78,15292617
LLL,2015-02-26,130.54,131.86,130.35,130.75,874268
LLY,2015-02-26,70.17,70.31,69.54,70.03,4544903
LMT,2015-02-26,203.25,203.84,200.53,201.33,1349700
LNC,2015-02-26,58.3,58.77,57.87,58.11,1994522
LNT,2015-02-26,32.275,32.425,31.81,31.855,1015048
LOW,2015-02-26,74.51,75.03,73.56,74.1,7552310
LRCX,2015-02-26,83.46,84.34,82.96,83.38,981146
LUK,2015-02-26,24.01,24.105,23.69,23.77,935867
LUV,2015-02-26,44.56,44.63,43.73,44.08,7835458
LYB,2015-02-26,88.3,89.525,85.64,86.75,6015012
L,2015-02-26,41.55,41.67,40.96,41.21,1296961
MAA,2015-02-26,73.42,73.42,71.87,71.97,511442
MAC,2015-02-26,82.79,82.79,81.61,82.19,779417
MAR,2015-02-26,82.16,83.27,82.16,83.22,1430105
MAS,2015-02-26,26.75,26.75,26.14,26.22,3085667
MAT,2015-02-26,25.9,26.3,25.64,26.14,3990518
MA,2015-02-26,92.89,93,91.06,91.26,5666718
MCD,2015-02-26,97.43,99.88,97,99.51,16098778
MCHP,2015-02-26,51.48,51.56,51.07,51.465,2024646
MCK,2015-02-26,228.96,231.2299,228.5,229.46,1379117
MCO,2015-02-26,97.31,97.45,96.39,96.87,780459
MDLZ,2015-02-26,36.73,36.92,36.56,36.72,8768952
MDT,2015-02-26,78.74,78.99,78.3755,78.81,5413486
MET,2015-02-26,51.2,51.42,50.79,51.03,4237237
MGM,2015-02-26,21.91,22.13,21.81,21.95,9063743
MHK,2015-02-26,186.22,187.25,184.13,186.15,760789
MKC,2015-02-26,75.47,75.66,75.03,75.38,316838
MLM,2015-02-26,143.92,144.53,140.8675,141.63,703382
MMC,2015-02-26,57.14,57.31,56.81,57.01,2047254
MMM,2015-02-26,168.85,169.98,168.64,169.61,1789370
MNST,2015-02-26,41.3533,41.6683,40.7666,41.58,6444291
MON,2015-02-26,123.82,124.1,119.9,119.97,5004931
MOS,2015-02-26,53.44,53.58,52.7,53.2,3757752
MO,2015-02-26,55.73,56.19,55.597,56.09,4479595
MPC,2015-02-26,52.355,54.16,52.355,53.52,6895470
MRK,2015-02-26,58.66,59.15,58.66,58.96,11489059
MRO,2015-02-26,28.72,28.74,27.84,28,7463173
MSFT,2015-02-26,43.99,44.23,43.89,44.055,28957329
MSI,2015-02-26,68.11,68.57,67.75,68.47,1555504
MS,2015-02-26,36.44,36.5,35.88,36.06,10363159
MTB,2015-02-26,120.86,121.46,120.56,121.35,951495
MTD,2015-02-26,315.89,317.55,314.295,314.66,83589
MU,2015-02-26,30.54,30.97,30.36,30.62,14932004
MYL,2015-02-26,56.5,57.28,56.18,57.245,2029526
M,2015-02-26,63.71,63.86,62.585,63.58,4891531
NAVI,2015-02-26,21.71,22,21.61,21.85,1742617
NBL,2015-02-26,47.47,48.17,47.03,47.32,19819890
NCLH,2015-02-26,48.77,50.09,48.77,49.21,1663737
NDAQ,2015-02-26,50.76,50.995,50.31,50.64,949064
NEE,2015-02-26,104.07,104.43,103.21,103.48,1743649
NEM,2015-02-26,26.34,26.55,26.12,26.31,6210645
NFLX,2015-02-26,68.6256,69.4998,68.4299,69.0042,10852884
NFX,2015-02-26,33.88,33.99,32.91,33.6,22585890
NI,2015-02-26,43.14,43.37,42.51,42.54,2482565
NKE,2015-02-26,48.33,48.665,48.325,48.495,5934942
NLSN,2015-02-26,46.46,46.71,45.75,45.79,2351324
NOC,2015-02-26,167.43,168.44,165.78,166.31,1284377
NOV,2015-02-26,54.3,54.5,52.8,53.27,5113427
NRG,2015-02-26,25.37,25.4,24.75,24.77,4176916
NSC,2015-02-26,110.8,111.12,109.71,109.95,2955779
NTAP,2015-02-26,38.65,39.14,38.491,38.65,2912952
NTRS,2015-02-26,71.16,71.37,69.905,70.18,1488357
NUE,2015-02-26,47.88,48,47.12,47.26,1330674
NVDA,2015-02-26,22.16,22.325,22.02,22.2,3821597
NWL,2015-02-26,39.61,39.82,39.43,39.58,998302
NWSA,2015-02-26,17.47,17.52,17.24,17.325,2004512
NWS,2015-02-26,16.94,17.07,16.79,16.86,773467
OKE,2015-02-26,45.15,45.27,43.59,43.97,2315127
OMC,2015-02-26,79.15,80.528,78.94,80.2,2486178
ORCL,2015-02-26,43.8,44.15,43.71,43.89,8519272
ORLY,2015-02-26,208.1,209.65,207.34,209.34,493371
OXY,2015-02-26,79.34,79.61,77.85,78.32,4696394
O,2015-02-26,50.91,51.13,49.39,49.81,2686316
PAYX,2015-02-26,49.92,49.97,49.62,49.94,1822207
PBCT,2015-02-26,15.01,15.155,14.99,15.07,2462637
PCAR,2015-02-26,64.72,65.08,64.36,64.65,1501335
PCG,2015-02-26,54.28,54.31,53.73,53.92,2070051
PCLN,2015-02-26,1248.98,1264,1238.97,1241.25,935436
PDCO,2015-02-26,49.35,49.59,49.09,49.44,1008757
PEG,2015-02-26,42.37,42.69,42.05,42.21,3750242
PEP,2015-02-26,99.15,99.36,98.98,99.07,5721960
PFE,2015-02-26,34.47,34.72,34.375,34.59,19902776
PFG,2015-02-26,51.99,52.01,51.36,51.67,766599
PGR,2015-02-26,26.51,26.76,26.38,26.73,3034394
PG,2015-02-26,85.42,85.76,84.89,85.17,7964477
PHM,2015-02-26,22.84,22.919,22.41,22.66,3991644
PH,2015-02-26,123.29,123.91,122.54,123.21,1015568
PKG,2015-02-26,82.35,83.145,82.12,82.71,932355
PKI,2015-02-26,47,47.08,46.57,47,328870
PLD,2015-02-26,42.97,42.98,42.42,42.43,4129238
PM,2015-02-26,83.24,83.4,82.57,82.8,2973164
PNC,2015-02-26,92.34,92.37,91.64,92.16,1512856
PNR,2015-02-26,67.42,67.77,66.89,67.34,865322
PNW,2015-02-26,65.09,65.18,64.25,64.4,986559
PPG,2015-02-26,117.62,118.405,117.33,117.92,967696
PPL,2015-02-26,34.7,34.7636,34.14,34.28,4383894
PRGO,2015-02-26,153.22,155.29,152.58,155.25,864596
PRU,2015-02-26,81.03,81.49,80.51,81.11,1965443
PSA,2015-02-26,198.15,198.59,196.03,196.76,452127
PSX,2015-02-26,78.99,80.18,78.38,80.06,4279905
PVH,2015-02-26,111.04,111.96,107.67,107.98,1331498
PWR,2015-02-26,29.08,29.2,28.74,28.86,1626036
PXD,2015-02-26,159.4,160.43,155,156.03,1543720
PX,2015-02-26,128.31,128.94,127.655,127.9,1462597
QCOM,2015-02-26,71.87,72.2699,71.61,72.01,9838730
QRVO,2015-02-26,68,71.72,67.89,71.53,2116352
RCL,2015-02-26,77.98,78.35,76.19,76.8,2309662
REGN,2015-02-26,425,427.925,416.2,419.87,691046
REG,2015-02-26,65.55,65.71,64.43,64.75,311608
RE,2015-02-26,177,178.71,177,178.13,197770
RF,2015-02-26,9.61,9.67,9.54,9.62,10429803
RHI,2015-02-26,62.65,62.84,61.94,61.98,649593
RHT,2015-02-26,70.04,70.55,68.89,69.4,1186856
RJF,2015-02-26,57.17,57.51,56.67,57.12,708235
RL,2015-02-26,138.43,139.02,137.21,137.48,758265
RMD,2015-02-26,64.99,64.99,64.19,64.24,676567
ROK,2015-02-26,117.84,118.32,116.75,117.41,828658
ROP,2015-02-26,168.4,169.33,167.713,168.57,304916
ROST,2015-02-26,49.1,49.85,49.025,49.525,3157742
RRC,2015-02-26,53.23,53.59,50.48,50.82,3683132
RSG,2015-02-26,40.92,40.99,40.65,40.92,993764
RTN,2015-02-26,109.16,109.6599,108.38,108.6,1400832
SBAC,2015-02-26,119.47,120.1,117.77,120,1009933
SBUX,2015-02-26,47.15,47.4113,47.04,47.275,6816352
SCG,2015-02-26,58.22,58.2448,56.9,57.02,1185283
SCHW,2015-02-26,29.72,30.03,29.58,29.87,3669359
SEE,2015-02-26,47.56,48.34,47.44,48.1,1024698
SHW,2015-02-26,287.02,289.73,286.36,287.7,559091
SIG,2015-02-26,119.06,119.83,118.45,119.38,494133
SJM,2015-02-26,113.98,115.4,112.91,115.21,1039669
SLB,2015-02-26,84.48,84.62,83.27,83.89,8485350
SLG,2015-02-26,127.32,127.32,125.5,125.76,425140
SNA,2015-02-26,148.13,148.21,146.76,147.21,294948
SNI,2015-02-26,74.26,74.8,72.51,72.86,889912
SNPS,2015-02-26,47.14,47.22,46.69,46.72,590922
SO,2015-02-26,46.03,46.15,45.68,45.76,3778243
SPGI,2015-02-26,103.84,103.92,103.17,103.49,1305160
SPG,2015-02-26,190.03,190.47,187.13,187.14,1431577
SRCL,2015-02-26,135.31,135.33,134.34,135,283171
SRE,2015-02-26,109.29,109.76,107.33,108.45,1368318
STI,2015-02-26,41.22,41.335,40.95,41.18,2342690
STT,2015-02-26,75.86,76.3,74.52,74.81,5054574
STX,2015-02-26,60.14,60.87,60.13,60.68,2406039
STZ,2015-02-26,114.14,115.95,114.05,115.78,614933
SWKS,2015-02-26,88.45,89.689,87.32,88.58,3980996
SWK,2015-02-26,99.04,99.25,98.1,98.64,792365
SYF,2015-02-26,32.53,32.71,32.36,32.45,356757
SYK,2015-02-26,94.61,94.86,94.02,94.4,998217
SYMC,2015-02-26,25.55,25.61,25.035,25.05,3825199
SYY,2015-02-26,39.47,39.53,39.105,39.14,4417493
TAP,2015-02-26,75.55,77.39,75.536,77.24,1256507
TDG,2015-02-26,223.44,223.44,220.95,221.58,455045
TEL,2015-02-26,72.29,72.73,72.2,72.38,1688448
TGT,2015-02-26,77.14,77.4,76.27,76.9,5283018
TIF,2015-02-26,89.86,90.14,88.505,88.7,1264963
TJX,2015-02-26,68.57,68.98,67.92,68.07,5425528
TMK,2015-02-26,53.55,53.73,53.3,53.47,594539
TMO,2015-02-26,130.76,131.15,129.8,130.14,1558414
TPR,2015-02-26,43,43.47,42.86,43.41,5445015
TRIP,2015-02-26,89.18,90.3,89.17,89.86,2583726
TROW,2015-02-26,83.69,83.83,82.98,83.32,757408
TRV,2015-02-26,106.81,108.0399,106.75,107.82,2673100
TSCO,2015-02-26,89.68,90.2,88.73,88.88,890215
TSN,2015-02-26,41.33,41.49,40.69,40.87,2492582
TSS,2015-02-26,38.37,38.45,38,38.4,765663
TWX,2015-02-26,82.43,83.55,82.06,82.42,4519254
TXN,2015-02-26,59.27,59.49,58.91,59.42,5274026
TXT,2015-02-26,44.94,44.94,43.841,44.21,2004352
T,2015-02-26,34.12,34.59,34.06,34.5,23156212
UAA,2015-02-26,38.315,38.64,38.27,38.505,3397906
UAL,2015-02-26,69.63,69.7,66.39,67.42,7527365
UDR,2015-02-26,31.81,31.84,31.41,31.49,1445951
UHS,2015-02-26,109.02,113.07,108.54,112.49,1112960
ULTA,2015-02-26,138.52,141,138.47,140.59,539579
UNH,2015-02-26,114.41,114.62,113.37,113.66,3126809
UNM,2015-02-26,33.77,33.94,33.37,33.61,1725912
UNP,2015-02-26,122.23,122.655,120.69,120.76,3108099
UPS,2015-02-26,101.68,102.18,101.5,101.86,2126174
URI,2015-02-26,94.36,94.84,93.4,94.26,1282384
USB,2015-02-26,44.8,44.99,44.63,44.93,4133924
UTX,2015-02-26,123.32,123.55,122.15,122.67,2498163
VAR,2015-02-26,93.69,93.84,92.35,92.45,567470
VFC,2015-02-26,77.39,77.55,76.7,76.88,1926694
VIAB,2015-02-26,70.14,70.54,68.9,69.61,3787282
VLO,2015-02-26,61.37,62.8,61.35,61.97,7633470
VMC,2015-02-26,83,83.49,82.23,82.39,1291863
VNO,2015-02-26,110.22,110.39,109.18,109.38,646296
VRSK,2015-02-26,71.25,72.75,71.085,72.265,1566508
VRSN,2015-02-26,64.55,64.95,64.2,64.825,872204
VRTX,2015-02-26,119.05,120.23,116.5,119.97,1303281
VTR,2015-02-26,74.37,74.78,73.47,73.78,2560486
VZ,2015-02-26,49.06,49.46,48.92,49.37,13581411
V,2015-02-26,68.3,68.625,68.005,68.4375,13459712
WAT,2015-02-26,120.78,121.39,119.91,120.93,172076
WBA,2015-02-26,79.9,81.83,79.64,81.65,6623566
WDC,2015-02-26,106.75,108.48,106.22,107.34,2215377
WEC,2015-02-26,51.56,51.63,50.755,50.79,1731866
WFC,2015-02-26,55.22,55.35,54.96,55.15,13579108
WHR,2015-02-26,213.45,214.35,211.13,212.8,762097
WMB,2015-02-26,49.04,49.37,48.46,48.81,6584258
WMT,2015-02-26,83.85,83.86,83.27,83.8,5888139
WM,2015-02-26,54.62,54.66,54.03,54.28,1759260
WU,2015-02-26,19.61,19.735,19.47,19.59,5330816
WYNN,2015-02-26,143.04,145.77,142.27,142.77,1856027
WYN,2015-02-26,92.09,92.24,91.228,91.81,702079
WY,2015-02-26,34.97,35.575,34.9,35.09,4099662
XEC,2015-02-26,115.45,116.36,110.75,112.69,1533892
XEL,2015-02-26,35.66,35.76,35.31,35.42,2557706
XLNX,2015-02-26,42.22,42.35,41.73,41.83,2157698
XL,2015-02-26,35.51,36.02,35.47,35.89,2271480
XOM,2015-02-26,89.13,89.18,88.08,88.65,13984008
XRAY,2015-02-26,53.11,53.85,53.11,53.64,1052663
XRX,2015-02-26,54.8,54.92,53.2,53.44,2869956
XYL,2015-02-26,36.06,36.06,35.64,35.77,906690
YUM,2015-02-26,78.87,79.5,78.215,79.39,3830458
ZBH,2015-02-26,120.52,121.39,119.864,121.33,579436
ZION,2015-02-26,26.39,26.52,26.22,26.43,1354067
ZTS,2015-02-26,45.83,46.695,45.8,46.62,4902993
AAL,2015-02-27,49,49.4,47.85,47.9,9396398
AAPL,2015-02-27,130,130.57,128.24,128.46,62014847
AAP,2015-02-27,155.74,156.24,154.63,154.93,718451
ABBV,2015-02-27,60.53,60.99,60.37,60.5,8649102
ABC,2015-02-27,103.08,103.31,102.49,102.76,1329252
ABT,2015-02-27,47.48,47.88,47.37,47.37,5805846
ACN,2015-02-27,90.05,90.76,89.86,90.03,1686052
ADBE,2015-02-27,79.24,80.3,78.93,79.1,3115789
ADI,2015-02-27,59,59.04,58.51,58.54,1198168
ADM,2015-02-27,47.49,48.13,47.49,47.88,2863415
ADP,2015-02-27,88.85,89.44,88.45,88.84,1815944
ADSK,2015-02-27,63.05,65,62.59,64.24,5326364
ADS,2015-02-27,279.43,280.42,277.1,278.51,430600
AEE,2015-02-27,42.6,42.61,42.23,42.41,1814256
AEP,2015-02-27,57.53,57.89,57.26,57.58,2475391
AES,2015-02-27,12.68,13.01,12.57,12.97,13541891
AET,2015-02-27,99.39,99.92,99.1,99.55,2486023
AFL,2015-02-27,62.16,62.74,61.95,62.25,2354819
AGN,2015-02-27,290.1,292.62,289.86,291.36,3747630
AIG,2015-02-27,54.95,55.61,54.84,55.33,15031245
AIV,2015-02-27,37.1,37.76,36.88,37.68,1518067
AIZ,2015-02-27,61.09,61.665,60.91,61.27,580419
AJG,2015-02-27,47.27,47.41,46.98,46.99,811440
AKAM,2015-02-27,69.41,69.75,68.8,69.51,1434958
ALB,2015-02-27,56.27,56.99,56.1,56.57,751066
ALGN,2015-02-27,56.34,57.53,55.8555,57.35,592072
ALK,2015-02-27,64.48,64.6,63.59,63.65,1944442
ALLE,2015-02-27,58.21,58.54,57.69,57.73,342871
ALL,2015-02-27,71.07,71.27,70.59,70.6,2199551
ALXN,2015-02-27,183.08,183.99,179.44,180.37,944706
AMAT,2015-02-27,24.88,25.25,24.74,25.05,13294331
AMD,2015-02-27,3.07,3.12,3.07,3.11,7150249
AME,2015-02-27,53.24,53.49,53.07,53.14,1990176
AMGN,2015-02-27,159.1,159.24,157.2,157.72,2471953
AMG,2015-02-27,219.3,220.19,216.31,216.42,221627
AMP,2015-02-27,135.33,136.02,133.58,133.63,896166
AMT,2015-02-27,99.4,99.7,98.7,99.14,4150575
AMZN,2015-02-27,384,385.99,379.79,380.16,2532309
ANDV,2015-02-27,93.98,94.83,91.71,91.84,3034055
ANSS,2015-02-27,85.35,86.57,85.03,85.97,485328
ANTM,2015-02-27,146.72,147.43,146.24,146.45,1523476
AON,2015-02-27,100.35,107.08,99.65,100.36,1295907
AOS,2015-02-27,31.755,31.885,31.5,31.515,503302
APA,2015-02-27,66,66.31,65.42,65.84,4080047
APC,2015-02-27,85.7,85.7,83.84,84.23,6321673
APD,2015-02-27,156.78,156.87,155.95,156.14,648685
APH,2015-02-27,56.65,56.97,56.43,56.46,924826
ARE,2015-02-27,95.2,96.23,94.74,95.91,394144
ARNC,2015-02-27,45.3,45.45,44.1,44.37,6933829
ATVI,2015-02-27,23.36,23.51,23.21,23.32,4485229
AVB,2015-02-27,166.61,168.34,165.67,168.34,1067796
AVGO,2015-02-27,128.7,128.7,126.14,127.62,3382451
AVY,2015-02-27,54.22,54.34,53.48,53.55,718361
AWK,2015-02-27,53.79,54.19,53.401,54.08,1095662
AXP,2015-02-27,83.25,83.38,81.52,81.59,8121162
AYI,2015-02-27,159.67,160.77,158.48,158.48,314635
AZO,2015-02-27,647.24,651.95,640.515,642.68,319766
A,2015-02-27,42.3,42.36,42.045,42.21,1676351
BAC,2015-02-27,15.78,15.88,15.62,15.81,130448222
BAX,2015-02-27,68.77,69.44,68.63,69.15,3292272
BA,2015-02-27,151,151.89,150.45,150.85,4330678
BBT,2015-02-27,38.3,38.46,38.02,38.05,3416677
BBY,2015-02-27,37.8,38.2,37.28,38.1,4658175
BDX,2015-02-27,148.9,148.9,146.47,146.72,1193546
BEN,2015-02-27,54.67,54.72,53.81,53.83,1647254
BF.B,2015-02-27,46.34,46.35,45.6951,45.845,690914
BIIB,2015-02-27,410.23,411.31,405.8,409.59,1371021
BK,2015-02-27,39.26,39.41,39.07,39.14,5030071
BLK,2015-02-27,375.02,376.85,371.38,371.42,702198
BLL,2015-02-27,36.095,36.275,35.85,35.855,2324476
BMY,2015-02-27,61.24,61.55,60.87,60.92,3990307
BRK.B,2015-02-27,148.22,148.32,147.05,147.41,3377400
BSX,2015-02-27,16.83,17.01,16.75,16.9,11291042
BWA,2015-02-27,61.42,61.76,60.99,61.46,1361019
BXP,2015-02-27,136.37,137.84,135.57,137.41,774273
CAG,2015-02-27,34.69,35.07,34.66,34.98,2841434
CAH,2015-02-27,88.06,88.75,87.89,87.99,1502298
CAT,2015-02-27,84.18,84.18,82.89,82.9,4370537
CA,2015-02-27,32.48,32.68,31.81,32.52,2927090
CBG,2015-02-27,34.39,34.53,34.25,34.26,801182
CBOE,2015-02-27,59.75,60.32,59.38,60.03,815059
CBS,2015-02-27,59.26,59.48,58.87,59.1,6354786
CB,2015-02-27,115.01,115.1,113.99,114.01,1345824
CCI,2015-02-27,86.32,86.46,85.71,86.31,2590734
CCL,2015-02-27,43.74,44.22,43.74,43.99,6008841
CDNS,2015-02-27,18.47,18.48,18.24,18.355,2473558
CELG,2015-02-27,122.81,123.14,120.77,121.53,4288968
CERN,2015-02-27,72.43,72.75,72.02,72.06,1199129
CFG,2015-02-27,24.8,24.9999,24.71,24.84,468546
CF,2015-02-27,61.396,61.744,60.976,61.246,3324505
CHD,2015-02-27,42.725,42.88,42.54,42.57,1094406
CHK,2015-02-27,17.29,17.3,16.63,16.68,31112498
CHRW,2015-02-27,74.1,74.59,73.76,74.3,1620513
CHTR,2015-02-27,182.4,183.24,179.81,180.6,918019
CINF,2015-02-27,53.09,53.17,52.75,52.76,333437
CI,2015-02-27,121.58,122.42,121.58,121.63,1557253
CLX,2015-02-27,109.23,109.23,108.5,108.64,603534
CL,2015-02-27,71.04,71.13,70.73,70.82,1997274
CMA,2015-02-27,45.84,46.08,45.64,45.78,1069485
CMCSA,2015-02-27,29.66,29.74,29.4775,29.69,19519968
CME,2015-02-27,95.79,96.43,95.25,95.93,941105
CMG,2015-02-27,670.5,673.59,664.97,664.97,441101
CMI,2015-02-27,142.23,142.82,141.03,142.23,1906085
CMS,2015-02-27,35.36,35.3744,35.02,35.13,2380308
CNC,2015-02-27,61.02,61.94,61.02,61.46,852919
CNP,2015-02-27,21,21.04,20.63,20.79,6445055
COF,2015-02-27,78.86,79.41,78.71,78.71,3329248
COG,2015-02-27,29.02,29.31,28.61,29,7096636
COL,2015-02-27,89.2,89.48,88.77,89.08,669929
COO,2015-02-27,164.84,165.39,163.44,163.97,348375
COP,2015-02-27,66,66.0986,65.13,65.2,6963548
COST,2015-02-27,147.56,147.56,145.8301,146.96,3036187
COTY,2015-02-27,22.2,22.64,22.114,22.6,559885
CPB,2015-02-27,46.5,46.72,46.36,46.59,1690768
CRM,2015-02-27,69.85,70.41,69.01,69.38,8289483
CSCO,2015-02-27,29.89,29.91,29.38,29.51,29135504
CSX,2015-02-27,34.5,34.77,34.14,34.31,11347462
CTAS,2015-02-27,83.78,83.98,83.26,83.48,406797
CTL,2015-02-27,37.4,37.99,37.3,37.86,4971031
CTSH,2015-02-27,62.91,63.15,62.4,62.485,3565808
CTXS,2015-02-27,63.48,64.09,63.23,63.675,872293
CVS,2015-02-27,103.75,104.52,103.61,103.87,3808864
CVX,2015-02-27,107.52,107.73,106.57,106.68,6396479
CXO,2015-02-27,109.25,111.33,107.87,108.92,5361886
C,2015-02-27,52.32,52.87,52.17,52.42,18588446
DAL,2015-02-27,45.8,45.87,44.5,44.52,15235198
DE,2015-02-27,91.08,91.29,90.51,90.6,2265644
DFS,2015-02-27,61.23,61.5,60.91,60.98,3209168
DGX,2015-02-27,70.94,71.1,69.96,70.14,1839536
DG,2015-02-27,72.07,72.81,72.07,72.62,2359053
DHI,2015-02-27,27.23,27.53,27.15,27.31,2948548
DHR,2015-02-27,87.56,87.86,87.23,87.28,2216105
DISCA,2015-02-27,32.53,32.73,32.21,32.3,4123595
DISCK,2015-02-27,30.97,31.16,30.49,30.51,7670333
DISH,2015-02-27,76.92,77.66,74.92,75.04,1833517
DIS,2015-02-27,104.67,105.1396,103.96,104.08,4161605
DLR,2015-02-27,65.54,66.495,65.39,66.38,1042978
DLTR,2015-02-27,78.96,79.81,78.61,79.68,4148378
DOV,2015-02-27,72.45,73.06,71.94,72.05,1317085
DPS,2015-02-27,78.19,79.1,78.11,78.79,1398788
DRE,2015-02-27,21.22,21.51,21.1,21.36,3271223
DRI,2015-02-27,64.43,64.55,63.93,64,1112459
DTE,2015-02-27,82.17,82.22,81.62,82.03,1074272
DUK,2015-02-27,78.49,78.87,78.03,78.55,2474492
DVA,2015-02-27,74.11,74.64,73.9,74.6,1312278
DVN,2015-02-27,62.74,62.93,61.5,61.59,3278286
D,2015-02-27,71.99,72.5,71.61,72.09,2220205
EA,2015-02-27,56.81,57.76,56.55,57.18,2955000
EBAY,2015-02-27,58.68,58.7,57.74,57.91,6269539
ECL,2015-02-27,115.98,116.995,115.45,115.54,1612739
ED,2015-02-27,63.09,63.43,62.79,63.14,1634884
EFX,2015-02-27,93.45,93.78,92.9848,93.37,769912
EIX,2015-02-27,64.21,64.45,63.63,64.25,1417520
EL,2015-02-27,82.28,82.94,82.1,82.67,1756225
EMN,2015-02-27,75.26,75.64,74.44,74.46,1295416
EMR,2015-02-27,58.01,58.26,57.88,57.92,4779035
EOG,2015-02-27,90.63,90.71,89.29,89.72,3837551
EQIX,2015-02-27,227.89,227.89,223.65,224.175,479430
EQR,2015-02-27,77.05,77.34,76.53,77.03,2717801
EQT,2015-02-27,80.28,80.39,79.46,79.81,1068980
ESRX,2015-02-27,84.74,84.97,84.09,84.79,3398753
ESS,2015-02-27,220.72,222.66,218.3545,222.43,295502
ES,2015-02-27,51.635,52,51.44,51.75,1176643
ETFC,2015-02-27,25.98,26.23,25.96,26.035,3512135
ETN,2015-02-27,71.19,71.51,70.76,71.01,2396575
ETR,2015-02-27,79.25,79.57,78.51,79.51,1509468
EW,2015-02-27,67.2,67.58,66.51,66.51,2338430
EXC,2015-02-27,33.9,34.05,33.69,33.92,5259177
EXPD,2015-02-27,48.88,48.95,48.215,48.3,1299063
EXPE,2015-02-27,93.18,93.57,91.635,91.75,1663468
EXR,2015-02-27,65.57,66.13,65.04,65.78,874992
FAST,2015-02-27,42.38,42.46,41.535,41.55,2410203
FBHS,2015-02-27,46.97,47.18,46.29,46.32,1141032
FB,2015-02-27,80.68,81.23,78.62,78.97,30739197
FCX,2015-02-27,21.26,21.79,21.08,21.63,12563679
FDX,2015-02-27,177.06,178.05,176.25,176.98,2398241
FE,2015-02-27,35.55,35.6,34.93,34.98,4962090
FFIV,2015-02-27,119.22,120.06,118.02,118.115,665638
FISV,2015-02-27,78.7,78.72,77.99,78.07,1171228
FIS,2015-02-27,67.89,68.03,67.44,67.59,1104331
FITB,2015-02-27,19.4,19.525,19.34,19.36,6902195
FLIR,2015-02-27,32.21,32.4,32.14,32.28,560677
FLR,2015-02-27,58.24,58.6,57.54,58,2986320
FLS,2015-02-27,62.6,62.97,62.06,62.13,1072817
FL,2015-02-27,55.95,56.39,55.86,56.17,1283994
FMC,2015-02-27,63.62,63.72,63.24,63.41,674496
FOXA,2015-02-27,34.88,35.05,34.62,35,18643721
FOX,2015-02-27,33.98,34.14,33.62,34.04,2244884
FRT,2015-02-27,140.92,142.54,139.71,142.03,377939
FTI,2015-02-27,40.27,40.43,39.75,39.93,4468291
F,2015-02-27,16.38,16.4,16.22,16.34,20336962
GD,2015-02-27,139.06,139.54,138.73,138.78,1267795
GE,2015-02-27,25.83,26.27,25.75,25.99,51531829
GGP,2015-02-27,28.78,29.11,28.6,29.01,4992217
GILD,2015-02-27,104.28,104.34,102.71,103.53,7939977
GIS,2015-02-27,53.45,53.839,53.33,53.79,3038289
GLW,2015-02-27,24.5,24.67,24.34,24.4,7659958
GM,2015-02-27,37.38,37.45,37.11,37.31,10490184
GOOGL,2015-02-27,558.15,569.42,557.03,562.63,3416445
GOOG,2015-02-27,554.24,564.71,552.9,558.4,2403553
GPC,2015-02-27,96.64,96.89,95.87,96.08,541903
GPN,2015-02-27,46.4,46.495,45.9,45.93,746140
GPS,2015-02-27,41.4,42.2,41.09,41.6,12338081
GRMN,2015-02-27,49.49,49.83,49.414,49.63,1305377
GS,2015-02-27,191.19,192.5,189.79,189.79,2572381
GT,2015-02-27,27.35,27.44,26.7,26.73,3976884
GWW,2015-02-27,240.14,240.96,236.91,236.91,762440
HAL,2015-02-27,42.96,43.225,42.72,42.94,12293274
HAS,2015-02-27,62.6,62.77,62,62.315,730869
HBAN,2015-02-27,10.94,11,10.89,10.94,5375796
HBI,2015-02-27,32.195,32.2975,31.6525,31.885,2484020
HCA,2015-02-27,72.33,72.57,71.35,71.54,2787838
HCN,2015-02-27,76.34,77.12,75.65,77.11,2660056
HCP,2015-02-27,41.89,42.39,41.56,42.36,2561223
HD,2015-02-27,115.19,115.67,114.555,114.75,5732581
HES,2015-02-27,75.84,76.03,74.96,75.08,3349041
HIG,2015-02-27,41,41.12,40.7,40.96,3730008
HII,2015-02-27,143,143.06,141.18,141.33,328133
HOG,2015-02-27,64.06,64.4296,63.51,63.57,1405080
HOLX,2015-02-27,32.26,32.49,32.15,32.38,1690548
HON,2015-02-27,103.35,103.87,102.73,102.78,2995067
HP,2015-02-27,66.46,67.49,66.44,67.06,1931333
HRB,2015-02-27,34.57,34.7,34.0825,34.15,2339963
HRL,2015-02-27,29.195,29.47,29.11,29.255,1677674
HRS,2015-02-27,77.79,78.06,77.28,77.68,613566
HSIC,2015-02-27,70.33,70.415,69.825,70.025,952152
HST,2015-02-27,21.04,21.14,20.88,21,9077767
HSY,2015-02-27,103.65,104.3198,103.42,103.78,1100559
HUM,2015-02-27,162.7,165.75,162.7,164.38,1495260
IBM,2015-02-27,161.05,162.29,160.16,161.94,4410037
ICE,2015-02-27,47.634,47.824,47.048,47.072,2566645
IDXX,2015-02-27,79.1,79.5,78.36,78.415,568736
IFF,2015-02-27,121.95,122.51,121.12,121.93,371089
ILMN,2015-02-27,196.64,199.4,195.35,195.46,537969
INCY,2015-02-27,87.01,87.6,84.23,85.85,917065
INFO,2015-02-27,26.5,26.74,26.34,26.65,291128
INTC,2015-02-27,33.63,33.64,33.21,33.25,24427300
INTU,2015-02-27,97.31,97.91,97.12,97.63,1298144
IPG,2015-02-27,22.5,22.6,22.27,22.3,3916602
IP,2015-02-27,56.94,56.98,56.39,56.41,2247393
IQV,2015-02-27,64.91,65.36,64.57,64.98,317042
IRM,2015-02-27,36.8,36.85,36.335,36.75,2199024
IR,2015-02-27,67.77,67.95,67.12,67.19,1605744
ISRG,2015-02-27,168.7765,168.7765,165.8465,166.6665,847986
ITW,2015-02-27,99.32,99.46,98.83,98.86,1709834
IT,2015-02-27,83.46,84.5,83.05,83.11,819644
IVZ,2015-02-27,40.35,40.4,40.08,40.27,3683783
JBHT,2015-02-27,86.1,86.22,85.5,85.5,537930
JCI,2015-02-27,44.712,44.8377,44.1152,44.2094,2881408
JEC,2015-02-27,44.55,44.86,44.1601,44.34,1564635
JNJ,2015-02-27,103.04,103.33,102.48,102.51,8500014
JNPR,2015-02-27,23.95,24.15,23.83,23.91,4424440
JPM,2015-02-27,61.13,61.92,61.13,61.28,15225935
JWN,2015-02-27,81.06,81.72,80.35,80.43,1322910
KEY,2015-02-27,13.99,14.085,13.91,13.93,6735902
KIM,2015-02-27,26.2,26.4,26.01,26.28,2361289
KLAC,2015-02-27,65.46,65.59,64.85,64.955,941081
KMB,2015-02-27,109.64,110.195,109.235,109.66,1439445
KMI,2015-02-27,41.23,41.37,40.81,41.01,10644276
KMX,2015-02-27,67.75,67.98,66.99,67.11,878880
KORS,2015-02-27,68.12,68.49,67.4,67.41,3035246
KO,2015-02-27,42.52,43.66,42.47,43.3,28312835
KR,2015-02-27,35.995,36.055,35.445,35.575,13247888
KSS,2015-02-27,72.16,74.66,71.98,73.8,6150740
KSU,2015-02-27,117.11,117.55,115.81,115.84,676953
K,2015-02-27,64.52,65.03,64.46,64.48,2067492
LB,2015-02-27,91.7,92.5,91.41,91.86,1166042
LEG,2015-02-27,45.18,45.458,44.95,45.05,901029
LEN,2015-02-27,49.2157,49.549,48.8774,49.2255,2005733
LH,2015-02-27,124.48,124.48,122.86,123.03,1416239
LKQ,2015-02-27,24.7,24.82,24.3301,24.575,5420534
LLL,2015-02-27,130.64,130.815,129.36,129.43,446198
LLY,2015-02-27,69.95,70.5,69.91,70.17,3353235
LMT,2015-02-27,201,201.94,200,200.05,1311416
LNC,2015-02-27,58.14,58.58,57.61,57.64,2217910
LNT,2015-02-27,31.87,31.915,31.63,31.8,804194
LOW,2015-02-27,73.86,74.77,73.65,74.09,4913688
LRCX,2015-02-27,83.2,83.275,82.2201,82.46,1326793
LUK,2015-02-27,23.74,23.885,23.54,23.73,1384671
LUV,2015-02-27,44.16,44.16,43.2,43.24,4792822
LYB,2015-02-27,86.88,88.01,85.86,85.91,3891888
L,2015-02-27,41.2,41.28,40.94,41.01,1031520
MAA,2015-02-27,72.1,72.86,71.72,72.47,595245
MAC,2015-02-27,82.46,83.8,81.81,83.65,1141597
MAR,2015-02-27,83.31,83.6199,82.7,83.1,2035097
MAS,2015-02-27,26.25,26.39,26.14,26.19,2155215
MAT,2015-02-27,26.06,26.47,26.04,26.32,3705630
MA,2015-02-27,91.01,91.68,89.97,90.13,4675263
MCD,2015-02-27,99.17,99.3,98.49,98.9,7552453
MCHP,2015-02-27,51.39,51.67,51.05,51.27,1639087
MCK,2015-02-27,229.15,231.14,228.345,228.7,656954
MCO,2015-02-27,97,97.61,96.53,96.94,1137820
MDLZ,2015-02-27,36.89,37.01,36.65,36.935,16403640
MDT,2015-02-27,78.53,78.76,77.56,77.59,8848172
MET,2015-02-27,50.86,51.335,50.83,50.83,6536197
MGM,2015-02-27,22.01,22.23,21.59,21.73,9736841
MHK,2015-02-27,186.8,187.45,184.24,184.35,1091241
MKC,2015-02-27,75.47,75.68,75.22,75.38,346280
MLM,2015-02-27,141.99,143.38,141.78,142.33,492389
MMC,2015-02-27,56.86,57.24,56.7401,56.89,1648751
MMM,2015-02-27,169.66,169.75,168.555,168.65,1946016
MNST,2015-02-27,46.38,47.9666,45.9066,47.04,18657330
MON,2015-02-27,119.89,121.27,119.57,120.43,5177834
MOS,2015-02-27,53.08,53.41,52.9,53.26,4315957
MO,2015-02-27,56.09,56.6,55.95,56.29,4957925
MPC,2015-02-27,53.56,54.105,52.475,52.5,4386254
MRK,2015-02-27,58.89,59.06,58.49,58.54,13059939
MRO,2015-02-27,28.16,28.16,27.7,27.86,5419343
MSFT,2015-02-27,44.13,44.2,43.66,43.85,33807740
MSI,2015-02-27,68.29,68.5,67.61,67.94,5007195
MS,2015-02-27,35.96,36.04,35.73,35.79,8264153
MTB,2015-02-27,121.28,121.69,120.55,121,600364
MTD,2015-02-27,313.81,316.19,313.685,314.17,73900
MU,2015-02-27,30.97,31.21,30.62,30.67,15651235
MYL,2015-02-27,57.92,58.37,56.89,57.325,5229157
M,2015-02-27,63.68,64.06,63.27,63.72,3573916
NAVI,2015-02-27,21.76,21.9099,21.33,21.4,2271775
NBL,2015-02-27,47.85,48.15,46.75,47.23,6800558
NCLH,2015-02-27,49.84,49.91,48.8,49.32,964709
NDAQ,2015-02-27,50.51,50.565,50.09,50.16,724642
NEE,2015-02-27,103.8,104.04,102.95,103.46,1630867
NEM,2015-02-27,26.4,26.7,26.26,26.33,5931795
NFLX,2015-02-27,69.0814,69.4285,67.8185,67.8442,11516694
NFX,2015-02-27,33.81,34.07,32.99,33.03,6640433
NI,2015-02-27,42.58,42.95,42.37,42.91,2020550
NKE,2015-02-27,48.475,48.7025,48.315,48.56,7118676
NLSN,2015-02-27,45.71,45.86,45.045,45.21,2685891
NOC,2015-02-27,166.06,167.56,165.6,165.71,1264226
NOV,2015-02-27,53.5,54.5,53.2138,54.35,5206630
NRG,2015-02-27,25.8,25.85,23.62,23.98,5528832
NSC,2015-02-27,110.23,110.29,108.941,109.16,2512009
NTAP,2015-02-27,38.72,38.93,38.39,38.65,2851830
NTRS,2015-02-27,69.96,70.38,69.82,69.83,1086440
NUE,2015-02-27,47.23,47.57,46.75,47.03,2135940
NVDA,2015-02-27,22.14,22.19,21.981,22.06,3937273
NWL,2015-02-27,39.61,39.83,39.27,39.29,1443832
NWSA,2015-02-27,17.32,17.42,17.215,17.275,2543071
NWS,2015-02-27,16.81,16.94,16.79,16.82,1153706
OKE,2015-02-27,44.3,44.35,43.58,44.26,1609375
OMC,2015-02-27,80.2,80.37,79.36,79.54,1310347
ORCL,2015-02-27,43.77,44.11,43.68,43.82,9549531
ORLY,2015-02-27,209.8,209.98,207.81,208.13,453731
OXY,2015-02-27,78.63,78.84,77.68,77.88,5123759
O,2015-02-27,50.01,50.31,49.2639,50.06,2345712
PAYX,2015-02-27,50,50.02,49.68,49.835,2040010
PBCT,2015-02-27,15.06,15.25,15.045,15.13,2365513
PCAR,2015-02-27,64.65,64.79,63.93,64.05,1493627
PCG,2015-02-27,54,54.12,53.54,53.73,3118726
PCLN,2015-02-27,1240.75,1246.39,1235.12,1237.48,645357
PDCO,2015-02-27,49.47,50.3,49.32,50.075,1600898
PEG,2015-02-27,42.15,42.23,41.72,42.06,3901426
PEP,2015-02-27,99.22,99.37,98.97,98.98,6461717
PFE,2015-02-27,34.44,34.66,34.29,34.32,24388891
PFG,2015-02-27,51.51,51.79,51.12,51.17,923740
PGR,2015-02-27,26.66,26.76,26.6,26.65,2553580
PG,2015-02-27,85.02,85.38,84.57,85.13,7685024
PHM,2015-02-27,22.62,22.78,22.45,22.56,3258871
PH,2015-02-27,122.92,123.46,121.07,122.69,1314991
PKG,2015-02-27,84.14,84.3,82.732,82.86,792252
PKI,2015-02-27,46.97,47.11,46.78,47,390953
PLD,2015-02-27,42.55,42.82,42.32,42.71,2736168
PM,2015-02-27,82.73,83.1,82.14,82.96,5971689
PNC,2015-02-27,91.71,92.33,91.67,91.96,1638169
PNR,2015-02-27,67.33,67.62,66.35,66.47,1204703
PNW,2015-02-27,64.37,64.47,63.81,64.08,1005956
PPG,2015-02-27,117.935,118.48,117.05,117.69,1394784
PPL,2015-02-27,34.38,34.38,34.02,34.1,5347508
PRGO,2015-02-27,155.13,155.95,153.7,154.47,1312011
PRU,2015-02-27,81.68,82.22,80.8,80.85,2240875
PSA,2015-02-27,197.09,197.74,195.3801,197.22,626222
PSX,2015-02-27,80.1,80.44,78.44,78.46,4296563
PVH,2015-02-27,108,108.44,106.45,106.53,1572323
PWR,2015-02-27,28.91,28.99,28.592,28.78,1530054
PXD,2015-02-27,156.05,156.5,151.92,152.52,1533103
PX,2015-02-27,127.98,128.62,127.73,127.9,1248991
QCOM,2015-02-27,71.81,72.57,71.2,72.51,10297418
QRVO,2015-02-27,70.75,71.428,69.2,69.4,1400857
RCL,2015-02-27,76.91,77.5,76.07,76.42,1682771
REGN,2015-02-27,421.04,421.07,411.0425,413.84,811008
REG,2015-02-27,64.81,65.77,64.616,65.63,684708
RE,2015-02-27,177.4,178.96,176.61,177.43,252639
RF,2015-02-27,9.59,9.66,9.57,9.61,8081219
RHI,2015-02-27,61.88,62.167,61.51,61.96,540108
RHT,2015-02-27,69.29,69.78,69.05,69.12,792733
RJF,2015-02-27,57.19,57.67,57.0426,57.13,687883
RL,2015-02-27,137.48,137.98,136.02,137.41,813939
RMD,2015-02-27,64.35,64.64,64.07,64.36,583126
ROK,2015-02-27,117.58,117.82,116.34,117.04,1202884
ROP,2015-02-27,168.41,169.64,167.49,167.57,348389
ROST,2015-02-27,52.365,53.115,51.73,52.905,8778046
RRC,2015-02-27,51.42,51.74,49.32,49.54,3093452
RSG,2015-02-27,40.95,41,40.58,40.92,1146662
RTN,2015-02-27,108.8,109.88,108.7,108.77,2789785
SBAC,2015-02-27,120.98,125,119.33,124.71,1776141
SBUX,2015-02-27,47.395,47.4,46.635,46.7425,8658404
SCG,2015-02-27,57.13,57.13,56.51,56.95,938794
SCHW,2015-02-27,29.71,29.88,29.32,29.34,5146067
SEE,2015-02-27,47.69,48,47.09,47.13,3173909
SHW,2015-02-27,287.81,288.31,285.06,285.2,527013
SIG,2015-02-27,119.63,120.31,118.75,119.88,612393
SJM,2015-02-27,115.39,115.84,114.67,115.35,754289
SLB,2015-02-27,83.97,84.76,83.97,84.16,7835972
SLG,2015-02-27,126.07,127.01,124.82,126.93,630514
SNA,2015-02-27,147.45,147.71,146.48,147.23,362709
SNI,2015-02-27,73.06,73.19,71.985,72.3,909861
SNPS,2015-02-27,46.58,46.78,46.3,46.41,816210
SO,2015-02-27,45.76,45.94,45.52,45.79,4177077
SPGI,2015-02-27,103.76,103.76,103.04,103.1,1659778
SPG,2015-02-27,187.89,191.46,186.7925,190.36,2095099
SRCL,2015-02-27,134.85,135.65,134.05,134.97,370072
SRE,2015-02-27,108.47,109.11,107.85,108.2,934570
STI,2015-02-27,41.07,41.29,40.95,41,3172124
STT,2015-02-27,74.71,75.13,74.41,74.45,3095013
STX,2015-02-27,60.51,61.18,60.17,61.12,2752338
STZ,2015-02-27,116.05,116.29,114.41,114.72,718957
SWKS,2015-02-27,88.94,89.38,87.32,87.75,2193527
SWK,2015-02-27,98.66,99.06,98.17,98.34,1362365
SYF,2015-02-27,32.37,32.55,31.93,31.95,553121
SYK,2015-02-27,94.45,95.25,94.35,94.75,1340035
SYMC,2015-02-27,25.08,25.32,24.951,25.16,3787766
SYY,2015-02-27,39.16,39.4441,38.96,38.99,4243392
TAP,2015-02-27,77.11,77.5,75.72,75.89,1994637
TDG,2015-02-27,219.61,221.3,215.77,216.86,515474
TEL,2015-02-27,72.13,72.38,71.9,72.13,1859857
TGT,2015-02-27,77.03,77.3,76.71,76.83,4740953
TIF,2015-02-27,88.86,89.32,88,88.22,1026878
TJX,2015-02-27,68.28,69.145,68.19,68.64,3926767
TMK,2015-02-27,53.45,53.69,53.19,53.25,688393
TMO,2015-02-27,129.81,130.49,129.78,130,1070415
TPR,2015-02-27,43.35,43.765,43.19,43.55,3819046
TRIP,2015-02-27,90.17,90.4,88.93,89.25,1800284
TROW,2015-02-27,83.11,83.26,82.43,82.6,1439456
TRV,2015-02-27,107.67,108.22,107.31,107.44,3217055
TSCO,2015-02-27,89.25,89.446,87.96,88.12,687211
TSN,2015-02-27,40.99,41.75,40.88,41.31,2928615
TSS,2015-02-27,38.34,38.61,38.07,38.2,1223957
TWX,2015-02-27,82.85,82.95,81.425,81.86,5298142
TXN,2015-02-27,59.49,59.49,58.72,58.8,6494867
TXT,2015-02-27,44.25,44.51,44.09,44.31,1290116
T,2015-02-27,34.42,34.58,34.38,34.56,19863613
UAA,2015-02-27,38.5,38.575,38.28,38.505,3304130
UAL,2015-02-27,67.51,67.61,64.71,65.18,5823914
UDR,2015-02-27,31.52,31.99,31.41,31.94,2075287
UHS,2015-02-27,112.49,114.88,112.3,113.35,892592
ULTA,2015-02-27,141.98,143.34,140.01,140.76,720566
UNH,2015-02-27,113.77,114.25,113.41,113.63,4016356
UNM,2015-02-27,33.62,34,33.54,33.56,1229357
UNP,2015-02-27,121.15,121.4,120.19,120.26,2775550
UPS,2015-02-27,101.81,102.44,101.7,101.73,2130919
URI,2015-02-27,94.36,94.84,93,93.06,1418819
USB,2015-02-27,44.86,44.99,44.6,44.61,4626042
UTX,2015-02-27,122.55,122.85,121.79,121.91,3085284
VAR,2015-02-27,92.47,93.39,92.46,92.97,543412
VFC,2015-02-27,76.76,76.95,76.52,76.66,1733199
VIAB,2015-02-27,70.21,70.8,69.59,69.94,4442975
VLO,2015-02-27,61.97,62.74,61.54,61.69,8224906
VMC,2015-02-27,82.39,83.19,82.21,83,852652
VNO,2015-02-27,109.57,110.56,108.91,110.04,837546
VRSK,2015-02-27,72.64,72.8795,71.745,71.81,813421
VRSN,2015-02-27,64.6,64.9,63.97,64.02,1097133
VRTX,2015-02-27,119.92,120.52,118.21,119.43,1050126
VTR,2015-02-27,74.19,74.535,73.16,74.47,1955263
VZ,2015-02-27,49.22,49.66,49.05,49.45,17571181
V,2015-02-27,68.3675,68.5475,67.8275,67.8275,7965388
WAT,2015-02-27,120.52,120.69,119.55,120.38,381839
WBA,2015-02-27,81.28,83.77,81.07,83.08,8902525
WDC,2015-02-27,107.42,107.99,106.62,106.98,1623806
WEC,2015-02-27,50.92,51.24,50.62,50.98,1319112
WFC,2015-02-27,54.82,55.28,54.79,54.79,12936955
WHR,2015-02-27,213.27,213.96,211.254,211.95,612356
WMB,2015-02-27,49.1,49.17,48.6,49.04,6442313
WMT,2015-02-27,83.72,84.16,83.4,83.93,5877422
WM,2015-02-27,54.31,54.6799,54.12,54.48,1702588
WU,2015-02-27,19.49,19.73,19.49,19.52,4531170
WYNN,2015-02-27,143.34,144.13,141.59,142.5,1120545
WYN,2015-02-27,91.88,92.61,91.295,91.48,1228430
WY,2015-02-27,35.09,35.21,34.84,35.11,2319300
XEC,2015-02-27,113.26,113.26,108.51,109.68,1629802
XEL,2015-02-27,35.38,35.42,35.13,35.28,2398214
XLNX,2015-02-27,41.93,42.45,41.8305,42.37,2808787
XL,2015-02-27,35.8,36.3,35.79,36.2,4177679
XOM,2015-02-27,88.89,89.28,88.34,88.54,13090560
XRAY,2015-02-27,53.44,53.72,52.99,53.01,862085
XRX,2015-02-27,53.2,54.64,52.6,54.6,2960308
XYL,2015-02-27,35.71,35.95,35.581,35.7,663238
YUM,2015-02-27,79.22,82.47,78.84,81.11,9799943
ZBH,2015-02-27,120.98,121.365,120.3,120.39,698062
ZION,2015-02-27,26.52,26.95,26.34,26.735,2566412
ZTS,2015-02-27,46.54,46.88,46.04,46.09,5555462
AAL,2015-03-02,48.2,48.57,47.85,48.31,11482901
AAPL,2015-03-02,129.25,130.28,128.3,129.09,48096663
AAP,2015-03-02,154.71,155.41,153.93,154.77,909090
ABBV,2015-03-02,60.3,60.75,60.06,60.46,6150884
ABC,2015-03-02,102.57,103.25,102.44,103.1,1948322
ABT,2015-03-02,47.34,47.63,47.13,47.22,7016259
ACN,2015-03-02,89.76,91.24,89.73,91.18,1974960
ADBE,2015-03-02,79.14,79.79,78.715,79.79,1497669
ADI,2015-03-02,58.81,59.78,58.54,59.775,1853956
ADM,2015-03-02,47.82,47.89,47.02,47.85,3705040
ADP,2015-03-02,88.88,90.23,88.58,90.18,1771365
ADSK,2015-03-02,64.05,64.72,63.65,64,2927592
ADS,2015-03-02,279.21,283.15,278.76,282.29,632145
AEE,2015-03-02,42.3,42.41,41.62,42.19,2959605
AEP,2015-03-02,57.39,57.58,55.77,56.15,2989885
AES,2015-03-02,12.91,12.91,12.55,12.65,8968977
AET,2015-03-02,99.53,100.8,99.47,100.5,2529281
AFL,2015-03-02,62.19,62.67,62.0201,62.57,1469754
AGN,2015-03-02,293.16,297.5,292.8,297.31,3427608
AIG,2015-03-02,55.19,55.65,55.04,55.65,7283920
AIV,2015-03-02,37.64,38.4,37.595,37.94,967098
AIZ,2015-03-02,61.16,61.73,60.63,61.69,490587
AJG,2015-03-02,46.75,46.98,46.6,46.95,712085
AKAM,2015-03-02,69.8,71.15,69.56,71.13,2072675
ALB,2015-03-02,56.36,57.08,55.83,56.68,1315868
ALGN,2015-03-02,57.96,58.1495,57.16,57.76,430144
ALK,2015-03-02,64.4,65.53,64.32,65.44,1850556
ALLE,2015-03-02,57.77,58.91,57.64,58.82,694810
ALL,2015-03-02,70.67,71.18,70.57,70.98,1687790
ALXN,2015-03-02,180.34,184.73,180.09,184.62,970970
AMAT,2015-03-02,24.94,25.64,24.94,25.63,17091131
AMD,2015-03-02,3.13,3.23,3.11,3.21,15638083
AME,2015-03-02,53.14,53.81,52.91,53.75,1098459
AMGN,2015-03-02,159.29,159.9,157.62,159.63,3483532
AMG,2015-03-02,216.81,218.95,216.38,217.99,495474
AMP,2015-03-02,133.33,135.95,133.33,134.9,898344
AMT,2015-03-02,98.81,99.89,98.76,99.4,2911073
AMZN,2015-03-02,380.85,385.9,379.481,385.655,2139205
ANDV,2015-03-02,91.62,92.28,89.68,90.76,3088795
ANSS,2015-03-02,85.9,86.51,85.74,86.44,486816
ANTM,2015-03-02,146.45,147.71,146.3006,146.93,1339118
AON,2015-03-02,100.32,100.32,99.78,100.24,1169695
AOS,2015-03-02,31.585,32.245,31.385,32.225,1070170
APA,2015-03-02,65.46,65.86,64.54,65.79,3882651
APC,2015-03-02,83.38,83.9,81.36,82.02,6564662
APD,2015-03-02,156.25,158.2,156,158.13,882978
APH,2015-03-02,56.49,57.24,56.32,57.22,1327825
ARE,2015-03-02,96.17,97.8,96.12,97.41,643098
ARNC,2015-03-02,44.52,45.06,44.22,44.85,6455783
ATVI,2015-03-02,23.32,23.35,23.08,23.245,7235798
AVB,2015-03-02,168.42,171.39,168.37,169.66,671287
AVGO,2015-03-02,127.21,130.87,127.21,129.02,2789279
AVY,2015-03-02,53.44,54.03,53.22,53.93,616776
AWK,2015-03-02,53.99,53.99,52.49,53.27,1506824
AXP,2015-03-02,81.73,82.21,81.56,82.03,5503072
AYI,2015-03-02,159.36,162.09,158.4701,161,385270
AZO,2015-03-02,642.42,649.53,640.66,649.53,326449
A,2015-03-02,42.34,42.74,42.34,42.7,1847082
BAC,2015-03-02,15.79,16.03,15.715,16.01,71402439
BAX,2015-03-02,69.12,70.03,69.06,69.96,3600060
BA,2015-03-02,150.75,154.15,150.75,153.8,4622793
BBT,2015-03-02,38.05,38.455,37.9,38.4,3233620
BBY,2015-03-02,38.2,38.88,38.05,38.63,6483962
BDX,2015-03-02,146.93,148.41,146.73,148.04,834111
BEN,2015-03-02,53.76,54.43,53.63,54.4,1132089
BF.B,2015-03-02,46.03,46.14,45.57,45.94,857300
BIIB,2015-03-02,410.67,416.82,406.4,415.79,1347278
BK,2015-03-02,39.2,39.655,39.1,39.65,5177321
BLK,2015-03-02,367.88,376.69,367.88,376.42,478004
BLL,2015-03-02,35.945,36.34,35.86,36.33,2672416
BMY,2015-03-02,61.12,62.46,61.04,62.3,6553255
BRK.B,2015-03-02,147.71,147.98,145.89,147.08,4896700
BSX,2015-03-02,17.02,17.26,16.63,17.06,16094917
BWA,2015-03-02,61.58,63.3,61.58,63.01,2349288
BXP,2015-03-02,137.74,139.89,137.7,138.76,792830
CAG,2015-03-02,34.82,35.125,34.74,35.1,1633643
CAH,2015-03-02,88.71,90.49,88.64,89.52,3820289
CAT,2015-03-02,82.78,83.07,82.24,83,4155017
CA,2015-03-02,32.51,32.84,32.47,32.84,3751139
CBG,2015-03-02,34.34,34.84,34.27,34.81,1450101
CBOE,2015-03-02,59.85,59.99,58.67,59.48,1289994
CBS,2015-03-02,59.25,61.86,59.12,61.75,10733794
CB,2015-03-02,113.64,114.67,113.6,114.37,1239699
CCI,2015-03-02,86.6,87.51,86.15,86.39,3098180
CCL,2015-03-02,44.03,45.61,44,45.19,10802756
CDNS,2015-03-02,18.41,18.64,18.41,18.59,2015679
CELG,2015-03-02,122.59,122.78,120.2,120.31,5197903
CERN,2015-03-02,72.16,72.735,71.29,72.38,1505251
CFG,2015-03-02,24.8,25.18,24.62,24.85,1408937
CF,2015-03-02,61.13,62.619,60.661,62.274,4310115
CHD,2015-03-02,42.615,42.9,42.615,42.77,905054
CHK,2015-03-02,16.71,16.71,16.23,16.6,27736089
CHRW,2015-03-02,74.4,74.46,73.41,73.6,2058351
CHTR,2015-03-02,180.46,186.04,179.46,185.95,1568479
CINF,2015-03-02,52.75,53.055,52.4,53.03,471866
CI,2015-03-02,121.42,123,121.0199,122.48,2077450
CLX,2015-03-02,108.63,110.15,108.51,109.92,899095
CL,2015-03-02,70.39,71.08,70.39,71.01,1787687
CMA,2015-03-02,45.9,46.22,45.55,46.14,1039883
CMCSA,2015-03-02,29.755,30.045,29.75,29.935,23349254
CME,2015-03-02,95.73,97.18,95.4909,97.12,1015826
CMG,2015-03-02,664.97,673.3,663.05,670.86,398903
CMI,2015-03-02,142.37,143.46,141.7,143.43,1894606
CMS,2015-03-02,35.06,35.15,34.07,34.35,3624840
CNC,2015-03-02,61.41,62.19,61.03,62.14,752829
CNP,2015-03-02,20.81,20.8729,20.53,20.69,5389799
COF,2015-03-02,78.34,79.28,78.27,79.15,3486426
COG,2015-03-02,29,29.4,28.7,29.15,7599306
COL,2015-03-02,89.22,90.89,88.83,90.72,859704
COO,2015-03-02,164.34,166.07,163.39,165.73,339083
COP,2015-03-02,65.36,65.36,63.83,64.4,8059199
COST,2015-03-02,147.32,148.49,147.32,147.94,2108588
COTY,2015-03-02,22.64,23.12,22.46,23.04,1039168
CPB,2015-03-02,46.54,46.79,46.25,46.75,1874771
CRM,2015-03-02,67.38,68.8,66.67,68.46,8124787
CSCO,2015-03-02,29.36,30.31,29.34,30.19,35981920
CSX,2015-03-02,34.44,34.71,34.31,34.67,8529832
CTAS,2015-03-02,83.52,84.59,83.25,84.51,372386
CTL,2015-03-02,38.06,38.33,37.38,37.63,4453160
CTSH,2015-03-02,62.56,63.189,62.46,62.92,2393514
CTXS,2015-03-02,63.75,63.9,62.95,63.67,1073372
CVS,2015-03-02,104.1,104.84,104.01,104.19,3189254
CVX,2015-03-02,106.32,106.34,104.93,105.9,7343708
CXO,2015-03-02,109.5,114.49,106.96,113.92,3310317
C,2015-03-02,52.43,53.52,52.05,53.49,19384199
DAL,2015-03-02,45.09,45.51,44.98,45.39,11247492
DE,2015-03-02,90.4,91.094,90.21,91.03,2162581
DFS,2015-03-02,60.94,61.23,60,60.26,4492904
DGX,2015-03-02,70.29,71.42,70.28,70.9,1459162
DG,2015-03-02,72.63,73.53,72.62,73.09,2624081
DHI,2015-03-02,27.35,27.53,27.08,27.14,3120515
DHR,2015-03-02,87.21,87.84,87.21,87.47,2065978
DISCA,2015-03-02,32.38,32.81,32.1,32.65,3452185
DISCK,2015-03-02,30.61,31.16,30.39,31.08,3510514
DISH,2015-03-02,75.22,76.44,74.92,75.66,1654485
DIS,2015-03-02,104.35,105.98,104.35,105.89,5635530
DLR,2015-03-02,67.1,67.76,66.605,66.94,1468827
DLTR,2015-03-02,79.5,80.25,79.29,79.92,3483621
DOV,2015-03-02,71.53,72.69,71,72.41,1471052
DPS,2015-03-02,78.93,79.42,78.79,79.2,1039081
DRE,2015-03-02,21.34,21.74,21.27,21.41,1974551
DRI,2015-03-02,64.04,64.87,63.88,64.38,932627
DTE,2015-03-02,81.91,82.01,79.87,80.44,1195648
DUK,2015-03-02,78.48,78.48,76.39,77.06,5027753
DVA,2015-03-02,74.56,75.64,74.44,75.56,1372827
DVN,2015-03-02,61.46,61.55,60.225,60.86,4529143
D,2015-03-02,71.87,71.87,69.9,70.32,4422775
EA,2015-03-02,57.18,57.8,56.99,57.445,1606655
EBAY,2015-03-02,57.55,58.66,57.55,58.38,6490791
ECL,2015-03-02,115.52,116.03,114.752,115.96,1369810
ED,2015-03-02,63.06,63.07,61.51,61.82,2562079
EFX,2015-03-02,93.45,94.9,93.3,94.84,725421
EIX,2015-03-02,64.1,64.22,62.7,63.72,3106992
EL,2015-03-02,82.37,83.47,82.17,83.4,1784227
EMN,2015-03-02,73.98,75.43,73.52,75.41,1261092
EMR,2015-03-02,58.01,58.51,57.9,58.33,3693212
EOG,2015-03-02,89.08,89.2,87.08,89.06,5347819
EQIX,2015-03-02,224.93,226.62,221.23,223.64,723647
EQR,2015-03-02,77.28,78.24,77.08,77.58,1735765
EQT,2015-03-02,79.99,81.44,79.63,80.67,1482889
ESRX,2015-03-02,84.39,85.19,84.35,84.93,2605202
ESS,2015-03-02,223.25,227.418,223.25,225.16,345091
ES,2015-03-02,51.5,51.86,49.94,50.25,1904298
ETFC,2015-03-02,26.15,26.49,25.99,26.49,2757192
ETN,2015-03-02,71.01,71.49,70.73,71,2208432
ETR,2015-03-02,79.18,79.39,76.84,77.67,2070320
EW,2015-03-02,66.31,68.03,66.305,67.925,2346810
EXC,2015-03-02,33.86,33.92,32.78,32.83,6958463
EXPD,2015-03-02,48.13,48.67,47.94,48.25,1291365
EXPE,2015-03-02,90.33,92.47,90.32,92.18,1724623
EXR,2015-03-02,65.78,66.625,65.44,66.49,679056
FAST,2015-03-02,41.5,41.55,40.93,41.5,7641387
FBHS,2015-03-02,46.61,47.31,46.51,47.26,784059
FB,2015-03-02,79,79.855,78.52,79.75,21662537
FCX,2015-03-02,21.45,21.45,20.75,21.13,15066557
FDX,2015-03-02,176.98,178.15,176.0601,176.8,1535324
FE,2015-03-02,35.2,35.2,34.17,34.29,3374429
FFIV,2015-03-02,118.56,119.56,117.421,119.56,651486
FISV,2015-03-02,78.32,79.05,77.99,78.87,1262168
FIS,2015-03-02,67.48,68.3,67.345,68.24,765215
FITB,2015-03-02,19.32,19.54,19.24,19.51,7420912
FLIR,2015-03-02,32.25,32.84,32.24,32.82,666801
FLR,2015-03-02,57.96,58.6,57.45,58.48,1160439
FLS,2015-03-02,62.02,62.265,61.12,62.1,1195964
FL,2015-03-02,56.21,56.54,55.85,56.16,1422318
FMC,2015-03-02,63.5,64.6,62.9402,64.59,581063
FOXA,2015-03-02,35,35.22,34.95,35.155,10437300
FOX,2015-03-02,33.73,34.32,33.73,34.26,2398145
FRT,2015-03-02,142.04,144.53,141.66,142.67,379611
FTI,2015-03-02,39.78,39.93,39.09,39.63,3940186
F,2015-03-02,16.41,16.59,16.405,16.57,26341113
GD,2015-03-02,139.21,140.62,138.8,139.8,1278156
GE,2015-03-02,25.88,26.12,25.85,26.11,32408985
GGP,2015-03-02,29,29.52,28.93,29.23,4118132
GILD,2015-03-02,104.3,104.3,102.8,103.83,7672808
GIS,2015-03-02,53.61,53.758,53.33,53.5,1518873
GLW,2015-03-02,24.32,24.645,24.25,24.63,6901968
GM,2015-03-02,37.41,37.71,37.36,37.61,11234205
GOOGL,2015-03-02,567,575.99,563.15,575.02,2520304
GOOG,2015-03-02,560.53,572.15,558.75,571.34,2123796
GPC,2015-03-02,96.15,97.29,95.88,96.94,688866
GPN,2015-03-02,45.935,46.42,45.765,46.385,747468
GPS,2015-03-02,41.28,41.56,40.97,41.41,5359190
GRMN,2015-03-02,49.58,50.6799,49.58,50.45,1707764
GS,2015-03-02,190,191.92,189.78,191.79,1659394
GT,2015-03-02,26.75,27.41,26.75,27.2,4063888
GWW,2015-03-02,236.65,239.395,236,239.2,546526
HAL,2015-03-02,42.56,43.05,41.955,42.99,13017260
HAS,2015-03-02,62.45,63.47,62.39,63.15,697698
HBAN,2015-03-02,10.91,10.99,10.87,10.96,7315541
HBI,2015-03-02,31.98,32.365,31.925,32.2,2289388
HCA,2015-03-02,71.79,73.45,71.61,71.99,3190838
HCN,2015-03-02,77.44,78.43,77.23,77.38,2900152
HCP,2015-03-02,42.4,42.84,42.1,42.18,2861590
HD,2015-03-02,114.86,117.06,114.86,116.12,5971908
HES,2015-03-02,74.8,74.85,73.16,74.11,3050868
HIG,2015-03-02,40.88,41.295,40.76,41.26,2844554
HII,2015-03-02,140.31,143.83,140.31,143.55,579542
HOG,2015-03-02,63.56,65.2,63.5,65.07,2274315
HOLX,2015-03-02,32.38,32.74,32.1605,32.68,2337888
HON,2015-03-02,102.56,104.63,102.53,104.58,3190361
HP,2015-03-02,66.73,66.76,64.92,65.71,2310471
HRB,2015-03-02,34.2,34.46,34.02,34.19,2220717
HRL,2015-03-02,29.29,29.34,29.0775,29.255,1109940
HRS,2015-03-02,77.71,78.795,77.46,78.77,837698
HSIC,2015-03-02,70.055,71,70.055,70.94,667396
HST,2015-03-02,21.05,21.52,21.01,21.43,8138299
HSY,2015-03-02,103.62,104.2,102.35,102.66,1125131
HUM,2015-03-02,164.1,164.85,161.24,162,2140416
IBM,2015-03-02,161.68,161.89,159.8101,160.48,5917862
ICE,2015-03-02,46.978,47.96,46.957,47.864,3608760
IDXX,2015-03-02,78.265,79.93,78.265,79.73,619148
IFF,2015-03-02,120,122.84,117.32,122.77,401366
ILMN,2015-03-02,194.11,196.84,192.5003,194.06,965419
INCY,2015-03-02,85.48,88.93,85.19,88.68,932469
INFO,2015-03-02,26.7,27.2,26.59,27.14,1180729
INTC,2015-03-02,33.29,34.125,33.12,34.06,25406355
INTU,2015-03-02,97.56,98.69,97.24,98.68,997333
IPG,2015-03-02,22.27,22.66,22.27,22.5,4242729
IP,2015-03-02,56.32,57.01,56.32,56.98,1740228
IQV,2015-03-02,65.17,65.9,64.59,65.54,530946
IRM,2015-03-02,36.67,37.5499,36.63,37.49,1934521
IR,2015-03-02,67.23,68.02,67.12,67.78,1553979
ISRG,2015-03-02,166.9932,168.3298,166.9932,167.7515,534726
ITW,2015-03-02,98.9,99.895,98.72,99.56,1797661
IT,2015-03-02,83.3,83.4,82.07,82.57,742032
IVZ,2015-03-02,39.93,40.53,39.85,40.46,3099793
JBHT,2015-03-02,85.26,86.42,85.26,85.57,511100
JCI,2015-03-02,44.3141,45.2984,44.1675,45.2984,3205019
JEC,2015-03-02,44.33,44.49,43.64,44.19,2153319
JNJ,2015-03-02,102.86,103.41,102.7,103.22,7277612
JNPR,2015-03-02,23.89,24.14,23.66,24.01,4595741
JPM,2015-03-02,61.24,61.83,61.03,61.77,13047328
JWN,2015-03-02,80.5,80.89,79.89,80.68,1201341
KEY,2015-03-02,13.95,14.07,13.89,14.02,5770734
KIM,2015-03-02,26.26,26.625,26.16,26.31,2004482
KLAC,2015-03-02,65.19,66.2399,65.19,65.7,1370508
KMB,2015-03-02,109.56,110.51,109.56,110.41,1272822
KMI,2015-03-02,41.02,41.28,40.77,40.83,10911286
KMX,2015-03-02,67.32,68.23,67.15,67.77,1394803
KORS,2015-03-02,67.46,68.33,67.41,67.95,2645161
KO,2015-03-02,43.12,43.28,43.08,43.2,13514600
KR,2015-03-02,35.51,35.75,35.35,35.47,12160008
KSS,2015-03-02,73.4,74.41,72.9,74.26,4168485
KSU,2015-03-02,115.92,117.21,115.8,117.03,579231
K,2015-03-02,64.37,64.71,64.15,64.29,1274143
LB,2015-03-02,91.87,92.59,91.86,92.44,1386266
LEG,2015-03-02,45.5,45.92,45.38,45.82,951302
LEN,2015-03-02,49.2843,49.549,48.8039,49.0588,3132923
LH,2015-03-02,123.37,124.69,122.76,123.36,830437
LKQ,2015-03-02,24.6,24.83,24.51,24.815,2940846
LLL,2015-03-02,129.32,131.28,129.1231,131.26,483380
LLY,2015-03-02,70.16,71.14,70.16,71.12,3815118
LMT,2015-03-02,200.67,203.13,200.288,203.02,1037428
LNC,2015-03-02,57.58,58.79,57.52,58.77,2460113
LNT,2015-03-02,31.725,31.775,30.895,31.205,1348682
LOW,2015-03-02,73.52,75.205,73.52,75.09,5187167
LRCX,2015-03-02,83.05,84.48,82.97,84.48,1110541
LUK,2015-03-02,23.72,23.85,23.57,23.7,1188493
LUV,2015-03-02,43.63,44.275,43.4415,44.22,6399926
LYB,2015-03-02,85.55,86.29,84.05,86.1,4474718
L,2015-03-02,40.97,41.01,40.51,40.59,1540921
MAA,2015-03-02,72.61,74.03,72.61,73.26,519312
MAC,2015-03-02,83.51,85.22,83.42,84.63,863474
MAR,2015-03-02,83.35,84.87,83.12,84.83,2349680
MAS,2015-03-02,26.23,26.54,26.1292,26.53,4151190
MAT,2015-03-02,26.51,26.91,26.485,26.56,3891618
MA,2015-03-02,89.56,92.16,89.5,92.02,5568305
MCD,2015-03-02,98.62,101.09,98.31,100,12363347
MCHP,2015-03-02,51.61,52.44,51.495,52.41,1933175
MCK,2015-03-02,228.51,230.39,227.63,228.22,1134218
MCO,2015-03-02,96.81,96.98,96.45,96.77,1181951
MDLZ,2015-03-02,36.94,37.01,36.79,36.89,7019044
MDT,2015-03-02,77.94,78.92,77.68,78.83,5240285
MET,2015-03-02,50.66,51.83,50.61,51.82,6118314
MGM,2015-03-02,21.7,22.15,21.66,21.87,6554234
MHK,2015-03-02,185.16,188.26,184.94,186.17,729729
MKC,2015-03-02,75.59,75.6,74.89,75.4,515202
MLM,2015-03-02,143.08,143.49,141.38,143.35,542054
MMC,2015-03-02,56.82,57.37,56.77,57.24,1757091
MMM,2015-03-02,168.16,170.5,168.12,170.5,2223104
MNST,2015-03-02,47.3933,47.6633,46.5633,47.0766,6866667
MON,2015-03-02,120.31,121.365,119.83,121.3,1955642
MOS,2015-03-02,53.1,53.55,52.27,53.53,2706879
MO,2015-03-02,56.43,56.695,56.24,56.5,4931427
MPC,2015-03-02,52.045,52.045,50.632,50.89,9263922
MRK,2015-03-02,58.29,58.89,58.28,58.58,9667160
MRO,2015-03-02,27.71,27.86,27.18,27.67,5838527
MSFT,2015-03-02,43.67,44.19,43.55,43.88,31924049
MSI,2015-03-02,68,69.155,68,68.89,1490886
MS,2015-03-02,35.64,36.25,35.62,36.24,7118079
MTB,2015-03-02,121.35,123.01,120.825,122.77,751419
MTD,2015-03-02,314.07,318.25,311.65,317.52,113917
MU,2015-03-02,31.08,31.495,30.99,31.24,18443179
MYL,2015-03-02,58,58.36,57.05,57.89,3572755
M,2015-03-02,63.4,64.64,63.26,63.9,4664358
NAVI,2015-03-02,19.07,19.67,18.44,19.51,10895823
NBL,2015-03-02,47.07,47.22,46.18,46.41,6016025
NCLH,2015-03-02,49.44,50.82,49.42,50.82,1232980
NDAQ,2015-03-02,50.37,50.93,50.29,50.92,762929
NEE,2015-03-02,103,103.39,100.7101,101.54,2477343
NEM,2015-03-02,26.4,26.51,25.6,25.89,7679297
NFLX,2015-03-02,67.7142,68.6071,67.2342,68.6071,10186925
NFX,2015-03-02,32.91,33.08,31.6,32.43,5177241
NI,2015-03-02,42.83,42.93,42.02,42.34,2381162
NKE,2015-03-02,48.445,49.43,48.375,49.375,11024948
NLSN,2015-03-02,44.745,45.1,44.45,44.95,4534400
NOC,2015-03-02,165.61,167.73,165.47,167.1,2354150
NOV,2015-03-02,54.25,55.82,53.9,55.79,9182786
NRG,2015-03-02,23.98,23.98,23.21,23.39,5422977
NSC,2015-03-02,109.61,110.25,109.36,110.25,2227114
NTAP,2015-03-02,38.29,38.93,38.25,38.58,2182035
NTRS,2015-03-02,70.08,70.59,69.68,70.51,654765
NUE,2015-03-02,47.09,47.16,46.694,47.13,1680628
NVDA,2015-03-02,22,22.72,21.971,22.595,7537781
NWL,2015-03-02,39.49,39.785,39.39,39.65,1425727
NWSA,2015-03-02,17.33,17.52,17.24,17.44,2466129
NWS,2015-03-02,16.82,17.07,16.82,17,637188
OKE,2015-03-02,44.26,44.29,43.59,44.07,1398606
OMC,2015-03-02,79.56,80.98,79.54,80.52,1596192
ORCL,2015-03-02,43.81,44.04,43.48,44.03,11091035
ORLY,2015-03-02,209.12,212,208.202,212,797671
OXY,2015-03-02,77.86,77.86,76.65,77.74,4456110
O,2015-03-02,50.22,51.28,50.14,50.65,1692222
PAYX,2015-03-02,49.96,50.41,49.8,50.4,1342116
PBCT,2015-03-02,15.15,15.22,15.06,15.19,2745456
PCAR,2015-03-02,64.26,65.23,64.12,64.91,2120873
PCG,2015-03-02,53.53,54,52.9,53.4,3637209
PCLN,2015-03-02,1237.75,1262,1232.03,1249.4,692432
PDCO,2015-03-02,50,50.47,49.57,50.38,638946
PEG,2015-03-02,42,42.24,40.555,40.94,4593216
PEP,2015-03-02,98.9,99.3,98.73,99,3613572
PFE,2015-03-02,34.06,34.8,34.06,34.77,21352030
PFG,2015-03-02,51.35,52.56,51.23,52.46,1842950
PGR,2015-03-02,26.63,27.13,26.52,27.09,3564695
PG,2015-03-02,85.02,85.41,84.84,85.41,7235172
PHM,2015-03-02,22.63,22.755,22.29,22.43,4308900
PH,2015-03-02,122.56,124.23,121.61,123.77,1228732
PKG,2015-03-02,82.75,83.25,81.68,83.06,876484
PKI,2015-03-02,47.11,47.37,46.84,47.15,352864
PLD,2015-03-02,42.71,43.31,42.67,42.7,3509225
PM,2015-03-02,82.88,83.22,82.64,82.95,3188892
PNC,2015-03-02,91.83,92.95,91.58,92.95,1298751
PNR,2015-03-02,66.64,66.728,65.92,66.21,1141268
PNW,2015-03-02,63.93,64.09,62.39,62.86,1235298
PPG,2015-03-02,118.445,118.875,117.78,118.85,1454738
PPL,2015-03-02,34.03,34.09,33.18,33.4,6819707
PRGO,2015-03-02,155.39,158.17,155.15,157.55,1184625
PRU,2015-03-02,80.71,82.2,80.66,82.15,2404756
PSA,2015-03-02,195.95,199.67,195.95,197.55,635791
PSX,2015-03-02,78.11,78.4,76.1647,77,5976240
PVH,2015-03-02,106.07,108.2,106.01,106.74,1360404
PWR,2015-03-02,28.76,28.83,28.45,28.66,2868657
PXD,2015-03-02,151.93,155.45,150.59,154.75,1138872
PX,2015-03-02,127.94,130.38,127.61,130.28,1376405
QCOM,2015-03-02,71.8,72.9,71.61,72.655,8979340
QRVO,2015-03-02,69.39,70.8,68.8,69.35,1127924
RCL,2015-03-02,76.39,79.2,76.39,79.01,2149514
REGN,2015-03-02,416.28,419.6,414.17,418.44,614013
REG,2015-03-02,65.55,66.81,65.46,66.22,502505
RE,2015-03-02,178.22,179.98,177.57,179.87,225075
RF,2015-03-02,9.58,9.71,9.54,9.7,7853946
RHI,2015-03-02,61.99,62.92,61.97,62.79,388378
RHT,2015-03-02,69,69.71,68.51,69.66,673530
RJF,2015-03-02,57.2,58.28,56.96,58.16,705673
RL,2015-03-02,137.85,138.59,136.92,138.06,775550
RMD,2015-03-02,64.42,65.08,64.24,64.76,732710
ROK,2015-03-02,116.36,117.78,115.38,117.73,819139
ROP,2015-03-02,167.57,168.69,167,168.55,307494
ROST,2015-03-02,52.705,53.49,52.695,52.995,5623294
RRC,2015-03-02,49.54,49.595,48.02,49.43,3902291
RSG,2015-03-02,41,41.51,40.94,41.42,909880
RTN,2015-03-02,108.77,110.83,108.53,110.45,1412797
SBAC,2015-03-02,125,126.65,123.54,125.32,1216942
SBUX,2015-03-02,46.665,47.275,46.665,47.1125,7947018
SCG,2015-03-02,56.81,57,55.18,55.56,1223480
SCHW,2015-03-02,29.36,30.23,29.31,30.17,6423318
SEE,2015-03-02,47.24,47.88,47.2,47.51,2039579
SHW,2015-03-02,286.56,290.99,285.34,290.89,698702
SIG,2015-03-02,120.1,123.2,119.42,121.91,688174
SJM,2015-03-02,115.38,115.66,114.5,114.96,570191
SLB,2015-03-02,83.69,84.86,83.16,84.62,7725642
SLG,2015-03-02,127.21,129.1,126.77,127.89,405927
SNA,2015-03-02,147.85,148.3199,146.77,148.29,252751
SNI,2015-03-02,72.41,73.05,72.08,72.44,1597643
SNPS,2015-03-02,46.24,46.93,46.2101,46.92,664245
SO,2015-03-02,45.8,45.8,44.65,44.87,7012991
SPGI,2015-03-02,103.34,103.7,103.1,103.49,1522395
SPG,2015-03-02,190.49,192.93,189.53,190.04,1278706
SRCL,2015-03-02,135.37,137.19,135.03,137.145,525057
SRE,2015-03-02,107.77,107.98,106.09,107.13,1656007
STI,2015-03-02,41.07,41.33,40.8,41.27,3404261
STT,2015-03-02,74.37,75.58,74.37,75.57,3576367
STX,2015-03-02,61.21,63.39,61.02,61.56,4083604
STZ,2015-03-02,114.43,115.99,114.08,115.98,668420
SWKS,2015-03-02,88.24,91.21,88.12,91.13,3456635
SWK,2015-03-02,97.82,98.95,97.45,98.92,924769
SYF,2015-03-02,31.67,32.04,31.2212,31.96,785989
SYK,2015-03-02,94.83,96.18,94.83,96.01,1081359
SYMC,2015-03-02,25.2,25.34,25.1,25.26,2902351
SYY,2015-03-02,38.99,39.09,38.76,38.97,4895866
TAP,2015-03-02,75.8,76.2,75.61,75.91,762369
TDG,2015-03-02,217.46,219.99,215.84,218.11,529641
TEL,2015-03-02,72.36,73,71.95,72.95,1339285
TGT,2015-03-02,76.84,78.16,76.73,77.68,6116343
TIF,2015-03-02,88.45,90.83,88.01,90.6,1045280
TJX,2015-03-02,68.76,69.66,68.63,69.47,4404586
TMK,2015-03-02,53.25,54.01,53.13,53.99,673559
TMO,2015-03-02,129.94,131.57,129.64,131.35,1345497
TPR,2015-03-02,43.51,43.87,43.07,43.56,5748653
TRIP,2015-03-02,89.29,91.25,89.13,91.21,1648430
TROW,2015-03-02,82.5,83.39,82.36,83.39,1169857
TRV,2015-03-02,107.44,107.96,107.27,107.9,1344822
TSCO,2015-03-02,88.42,89.35,88.3,89.31,756756
TSN,2015-03-02,41.28,42.25,41.16,42.17,3581157
TSS,2015-03-02,38.18,38.77,38.08,38.73,880813
TWX,2015-03-02,81.65,83.02,81.63,82.77,3001751
TXN,2015-03-02,59.07,59.99,58.96,59.94,4572544
TXT,2015-03-02,44.3,44.92,44.22,44.44,2606217
T,2015-03-02,34.37,34.65,34.21,34.64,21637623
UAA,2015-03-02,38.495,38.745,38.308,38.52,4475736
UAL,2015-03-02,66.14,67.14,65.935,66.81,5052371
UDR,2015-03-02,31.92,32.53,31.81,32.34,1657176
UHS,2015-03-02,113.35,117.61,112.87,114.49,874177
ULTA,2015-03-02,141.97,143.69,141,143.62,507456
UNH,2015-03-02,113.77,114.85,113.75,114.4,2952183
UNM,2015-03-02,33.61,34.04,33.4,33.86,1602674
UNP,2015-03-02,120.26,120.9999,120.05,120.75,3066342
UPS,2015-03-02,101.67,102.37,101.48,101.93,2315620
URI,2015-03-02,95.01,95.27,93.49,94.66,1918967
USB,2015-03-02,44.56,44.88,44.45,44.88,4716864
UTX,2015-03-02,121.83,123.5,121.55,123.19,2325874
VAR,2015-03-02,93.07,94.24,93,94.17,693825
VFC,2015-03-02,76.53,77.43,76.35,77.24,1940535
VIAB,2015-03-02,70,70.83,69.87,70.75,3070908
VLO,2015-03-02,61.13,61.22,58.2,58.67,13063654
VMC,2015-03-02,83.52,84.535,82.7601,84.5,1186554
VNO,2015-03-02,110.33,111.82,110.01,110.98,564766
VRSK,2015-03-02,71.81,72.275,71.55,71.87,1095955
VRSN,2015-03-02,64.04,64.58,63.79,64.58,763604
VRTX,2015-03-02,120.62,120.72,118.44,120.17,1511228
VTR,2015-03-02,74.54,75.81,74.43,74.68,3011949
VZ,2015-03-02,49.12,49.51,49.02,49.47,10914428
V,2015-03-02,69.1775,69.5725,68.61,69.5725,11653460
WAT,2015-03-02,120.17,121.68,119.96,121.36,367900
WBA,2015-03-02,83.24,84.0499,82.6,83.62,6659660
WDC,2015-03-02,107.42,110,106.64,108.78,1821083
WEC,2015-03-02,50.79,50.83,49.52,50.11,1854560
WFC,2015-03-02,54.79,55.56,54.72,55.55,12988462
WHR,2015-03-02,211.96,217,211.96,215,732621
WMB,2015-03-02,48.93,49.25,48.42,49.03,6012189
WMT,2015-03-02,83.89,84,83.2,83.96,6061495
WM,2015-03-02,54.66,54.9,54.49,54.85,2004178
WU,2015-03-02,19.51,20.1,19.5,20.04,7255045
WYNN,2015-03-02,142.5,145.4,142.311,142.43,1431733
WYN,2015-03-02,91.81,94.35,91.598,94.11,938826
WY,2015-03-02,35.18,35.6,34.99,35.2,2268516
XEC,2015-03-02,109.3,110.07,107.58,109.85,986234
XEL,2015-03-02,35.25,35.29,34.21,34.41,3735811
XLNX,2015-03-02,42.3,42.76,41.87,42.11,4204776
XL,2015-03-02,36.1,36.56,36.05,36.54,3893283
XOM,2015-03-02,88.34,88.52,87.35,88.04,13793671
XRAY,2015-03-02,52.98,53.576,52.98,53.42,1206246
XRX,2015-03-02,54.6,54.88,53.92,54.32,1950794
XYL,2015-03-02,35.66,36.25,35.54,36.17,823350
YUM,2015-03-02,81,82.8286,80.4801,81.8,3377534
ZBH,2015-03-02,120.69,121.54,120.2,121.39,1266796
ZION,2015-03-02,26.67,27.12,26.51,27.11,2101757
ZTS,2015-03-02,46.55,47.61,46.55,47.31,5261715
AAL,2015-03-03,47.9,49.03,47.75,48.77,9051248
AAPL,2015-03-03,128.96,129.52,128.09,129.36,37816283
AAP,2015-03-03,155.39,156.6,153.5,154.47,718061
ABBV,2015-03-03,60.35,60.45,59.4371,59.62,7421012
ABC,2015-03-03,103.41,103.97,102.5,103.04,1995403
ABT,2015-03-03,47.14,47.14,46.67,47.09,6018949
ACN,2015-03-03,91.18,91.27,90.55,90.84,2888328
ADBE,2015-03-03,79.63,79.99,78.97,78.99,1617017
ADI,2015-03-03,59.54,59.6,58.44,58.74,1499786
ADM,2015-03-03,47.52,47.7,47.02,47.52,3369324
ADP,2015-03-03,89.55,89.99,88.33,88.7,3012171
ADSK,2015-03-03,63.47,63.96,62.67,62.7,3196901
ADS,2015-03-03,280.66,280.94,275.91,279.2,403382
AEE,2015-03-03,42.08,42.29,41.63,42.19,1583943
AEP,2015-03-03,56.08,56.745,55.78,56.73,2959493
AES,2015-03-03,12.65,13.02,12.65,13,9570237
AET,2015-03-03,100.17,100.33,99.03,99.79,3398236
AFL,2015-03-03,62.33,62.69,62.15,62.28,1533042
AGN,2015-03-03,296.8,297.3,291.46,296.23,2926876
AIG,2015-03-03,55.28,55.73,55.25,55.58,5950967
AIV,2015-03-03,37.76,37.85,37.32,37.69,782591
AIZ,2015-03-03,61.39,62,60.81,61.37,658304
AJG,2015-03-03,46.8,47.005,46.76,46.81,599339
AKAM,2015-03-03,69.91,70.63,69.69,69.86,1209903
ALB,2015-03-03,56.39,56.85,56.3,56.74,886727
ALGN,2015-03-03,57.75,57.87,56.78,56.97,442532
ALK,2015-03-03,65,66.2,64.81,66.16,1628958
ALLE,2015-03-03,58.44,58.82,58.05,58.5,611979
ALL,2015-03-03,70.65,70.9,70.27,70.49,1910307
ALXN,2015-03-03,184.01,184.6,178.65,182.51,957422
AMAT,2015-03-03,25.46,25.472,24.45,24.485,18989694
AMD,2015-03-03,3.2,3.23,3.13,3.14,8645029
AME,2015-03-03,53.43,53.74,53.34,53.54,1182911
AMGN,2015-03-03,159.4,159.4,157.51,158.56,2334873
AMG,2015-03-03,216.97,218.79,215.6,217.04,228088
AMP,2015-03-03,134.42,135.16,133.62,134.47,823296
AMT,2015-03-03,99.31,99.47,98.15,98.28,3117478
AMZN,2015-03-03,383.95,386.1,381.601,384.61,1946498
ANDV,2015-03-03,91.57,92.24,89.9,91.04,2544533
ANSS,2015-03-03,86.04,86.805,85.86,86.225,309903
ANTM,2015-03-03,146.06,147.07,144.62,145.99,1478903
AON,2015-03-03,99.95,100.57,99.41,99.92,1040796
AOS,2015-03-03,32.045,32.125,31.55,31.6,884076
APA,2015-03-03,66.1,67.3,65.89,66.72,3388231
APC,2015-03-03,81.88,83.69,81.51,82.78,5506768
APD,2015-03-03,157.84,158.2,155.86,156.06,686408
APH,2015-03-03,57.04,57.3628,56.74,57.32,960987
ARE,2015-03-03,97,97.96,95.89,97.52,439895
ARNC,2015-03-03,44.64,45.96,44.64,45.54,5468887
ATVI,2015-03-03,23.25,23.26,23.05,23.1,5073689
AVB,2015-03-03,168.65,169.49,167.3,168.82,471153
AVGO,2015-03-03,128.24,128.94,127.57,128.22,1869031
AVY,2015-03-03,53.74,53.86,53.1329,53.26,805986
AWK,2015-03-03,53.25,53.8,53.03,53.61,897123
AXP,2015-03-03,80.99,81.93,80.9,81.91,6856146
AYI,2015-03-03,160.66,161.81,159.13,159.91,356950
AZO,2015-03-03,671.14,674.76,648.99,651.9,666699
A,2015-03-03,42.45,42.57,42.14,42.26,1635437
BAC,2015-03-03,16.03,16.15,15.96,16.04,65689812
BAX,2015-03-03,69.75,69.8,69.12,69.42,2420296
BA,2015-03-03,154.71,156.91,154.17,155.57,8656618
BBT,2015-03-03,38.21,38.39,37.995,38.17,2815232
BBY,2015-03-03,39.44,39.91,38.65,39.18,11784770
BDX,2015-03-03,147.43,147.43,145.63,146.26,743302
BEN,2015-03-03,54.09,54.44,53.52,53.84,1246908
BF.B,2015-03-03,45.96,46.2,45.4345,45.605,958600
BIIB,2015-03-03,415,415.17,407.12,412.79,1236017
BK,2015-03-03,39.59,39.85,39.46,39.65,6037502
BLK,2015-03-03,374.28,375.6499,370.85,373.66,428941
BLL,2015-03-03,36.13,36.285,35.955,36.15,1799620
BMY,2015-03-03,62.25,62.25,61.34,61.92,4236232
BRK.B,2015-03-03,146.79,146.94,145.06,145.93,3969600
BSX,2015-03-03,17.05,17.08,16.66,16.76,10133569
BWA,2015-03-03,62.67,63.23,62.43,62.97,2648406
BXP,2015-03-03,138.69,139.33,137.59,138.75,586906
CAG,2015-03-03,35.02,35.09,34.67,34.96,2071951
CAH,2015-03-03,89.93,89.93,87.62,88.43,1942264
CAT,2015-03-03,82.71,83.79,82.65,82.84,4331727
CA,2015-03-03,32.66,32.7,32.17,32.2,2913544
CBG,2015-03-03,34.64,34.66,34.27,34.48,1319732
CBOE,2015-03-03,59,59.23,58.19,58.98,1247008
CBS,2015-03-03,61.5,63.27,61.33,62.8,10015981
CB,2015-03-03,113.85,114.47,113.18,113.83,1141648
CCI,2015-03-03,86.15,86.56,85.99,86.3,2192703
CCL,2015-03-03,45.15,45.17,44.35,44.69,5307410
CDNS,2015-03-03,18.52,18.588,18.35,18.45,1275779
CELG,2015-03-03,120,120.19,116.34,118.47,6360692
CERN,2015-03-03,71.59,71.97,71.4915,71.92,1279117
CFG,2015-03-03,24.82,25.05,24.58,25.04,905544
CF,2015-03-03,62.1,62.538,61.76,62.246,3158865
CHD,2015-03-03,42.77,42.86,42.4475,42.745,1322602
CHK,2015-03-03,16.6,16.739,16.18,16.2,25203988
CHRW,2015-03-03,74.52,75.21,74.25,74.67,3108826
CHTR,2015-03-03,185.39,187.76,183.86,186.96,734878
CINF,2015-03-03,52.79,52.88,52.49,52.8,391316
CI,2015-03-03,122.21,122.45,120.17,121.11,2265480
CLX,2015-03-03,109.89,110.86,109.4,110.84,1125731
CL,2015-03-03,71,71,70.29,70.68,2010323
CMA,2015-03-03,45.81,46.27,45.51,45.7,1248248
CMCSA,2015-03-03,29.865,30.005,29.72,29.98,23834940
CME,2015-03-03,96.7,97.18,95.99,97.095,1665022
CMG,2015-03-03,670.38,672.255,664.56,668.43,264424
CMI,2015-03-03,144.6,146.13,144.26,145.36,6469786
CMS,2015-03-03,34.37,34.45,33.86,34.24,3364875
CNC,2015-03-03,61.85,62.2,61.01,62.16,1051318
CNP,2015-03-03,20.68,20.91,20.54,20.78,4019769
COF,2015-03-03,79.15,79.4199,78.78,79.14,2257001
COG,2015-03-03,29.16,29.56,28.86,29.19,5587074
COL,2015-03-03,90.22,90.75,89.58,90.2,660079
COO,2015-03-03,164.61,165.16,162.53,164.77,543735
COP,2015-03-03,64.36,65.27,64.27,64.78,5424716
COST,2015-03-03,147.94,148.14,146.66,147.37,1514346
COTY,2015-03-03,23.07,23.07,22.67,22.74,850782
CPB,2015-03-03,46.7,46.98,46.37,46.95,1986098
CRM,2015-03-03,68.06,68.379,66.71,66.95,4945625
CSCO,2015-03-03,30.1,30.12,29.47,29.54,32990266
CSX,2015-03-03,34.29,34.37,34.05,34.12,6730366
CTAS,2015-03-03,84.15,84.26,83.522,84.21,444228
CTL,2015-03-03,37.64,37.96,37.51,37.68,3602311
CTSH,2015-03-03,63.11,63.14,62.29,62.78,5562647
CTXS,2015-03-03,63.33,63.47,62.32,62.42,1120841
CVS,2015-03-03,104.17,104.38,102.96,103.45,4044884
CVX,2015-03-03,105.88,106.215,104.8097,105.16,6901215
CXO,2015-03-03,114,116.79,113.83,114.78,1546210
C,2015-03-03,53.94,54,53.43,53.73,24281856
DAL,2015-03-03,44.58,45.81,44.27,45.78,12972514
DE,2015-03-03,90.86,91.62,90.69,91.27,1681964
DFS,2015-03-03,60.1,60.25,59.475,59.95,3609472
DGX,2015-03-03,71.79,71.8,70.62,70.98,1561673
DG,2015-03-03,72.83,72.96,70.96,71.65,3776141
DHI,2015-03-03,27.07,27.14,26.54,26.57,4849091
DHR,2015-03-03,87.22,87.4,86.6674,87.05,1632209
DISCA,2015-03-03,32.56,34.05,32.46,33.995,5858203
DISCK,2015-03-03,30.94,32.63,30.94,32.54,3514948
DISH,2015-03-03,75.42,75.88,74.84,75.85,1442568
DIS,2015-03-03,105.78,106.64,105.21,106.35,4671949
DLR,2015-03-03,66.73,66.9225,65.79,66.72,1033966
DLTR,2015-03-03,80.13,80.19,78.79,79.16,3445670
DOV,2015-03-03,72,72.8,71.47,72.13,1629954
DPS,2015-03-03,79.26,79.31,78.49,78.99,1059092
DRE,2015-03-03,21.32,21.42,21.2,21.38,1319973
DRI,2015-03-03,64.22,64.27,63.53,63.89,555528
DTE,2015-03-03,80.28,80.94,79.81,80.72,1542696
DUK,2015-03-03,77.06,77.51,76.61,77.51,3688330
DVA,2015-03-03,75.39,75.97,74.95,75.89,2088603
DVN,2015-03-03,60.76,61.96,60.65,61.25,3615455
D,2015-03-03,70.42,71.02,69.78,70.97,3734837
EA,2015-03-03,57.25,57.36,56.33,56.67,1980872
EBAY,2015-03-03,58.36,58.63,58.01,58.255,4903877
ECL,2015-03-03,115.29,116.37,114.73,116.19,1179075
ED,2015-03-03,61.83,62.32,61.32,62.17,1754675
EFX,2015-03-03,94.54,94.74,93.97,94.67,601448
EIX,2015-03-03,63.49,63.87,63.14,63.74,2190736
EL,2015-03-03,82.89,83.23,82.55,82.91,1259328
EMN,2015-03-03,75,75.34,73.92,74.32,1393313
EMR,2015-03-03,57.96,58.46,57.92,58.38,3097375
EOG,2015-03-03,88.98,91.1099,88.6,90.37,4381410
EQIX,2015-03-03,224,224.686,219.295,221.12,619344
EQR,2015-03-03,77.37,77.61,76.78,77.26,1583455
EQT,2015-03-03,80.61,83.26,80.41,82.23,1780655
ESRX,2015-03-03,84.76,84.76,84.14,84.35,2098736
ESS,2015-03-03,224.1,224.65,221.72,223.5,232799
ES,2015-03-03,50.07,50.62,49.87,50.6,1266495
ETFC,2015-03-03,26.49,26.79,26.25,26.48,2571174
ETN,2015-03-03,70.47,70.98,70.18,70.44,2239769
ETR,2015-03-03,77.55,77.78,76.72,77.48,1067737
EW,2015-03-03,67.89,68.05,66.88,67.29,1473100
EXC,2015-03-03,32.97,33.14,32.6,33.02,9019083
EXPD,2015-03-03,47.91,48.13,47.72,48.08,1778949
EXPE,2015-03-03,91.95,92.02,90.12,91.02,1628717
EXR,2015-03-03,66.42,66.42,65.66,66.23,563211
FAST,2015-03-03,41.28,41.54,41.03,41.1,7851794
FBHS,2015-03-03,47.07,47.1599,46.24,46.53,816934
FB,2015-03-03,79.61,79.7,78.52,79.6,18634973
FCX,2015-03-03,20.99,21.63,20.97,20.99,11164402
FDX,2015-03-03,176.5,176.52,174.82,176.15,1282163
FE,2015-03-03,34.58,34.58,34.02,34.36,2217676
FFIV,2015-03-03,119.31,119.31,117.7,119.01,1052220
FISV,2015-03-03,78.42,78.69,78.2,78.5,1451751
FIS,2015-03-03,67.9,67.99,67.28,67.61,948414
FITB,2015-03-03,19.42,19.55,19.34,19.49,7684670
FLIR,2015-03-03,32.61,32.89,32.43,32.73,769823
FLR,2015-03-03,58.31,58.77,58.11,58.4,1216778
FLS,2015-03-03,61.84,62.18,61.52,61.77,952242
FL,2015-03-03,56.26,56.79,55.77,56.44,2587801
FMC,2015-03-03,64.26,64.72,63.77,64,464796
FOXA,2015-03-03,34.97,35.66,34.96,35.64,15718022
FOX,2015-03-03,34.02,34.65,34.02,34.625,1462752
FRT,2015-03-03,142.42,143,140.73,141.68,246683
FTI,2015-03-03,39.78,40.06,39.42,39.62,3796129
F,2015-03-03,16.07,16.3,16.06,16.17,37688950
GD,2015-03-03,139.12,139.17,136.3501,137.09,1513454
GE,2015-03-03,26.05,26.08,25.78,25.86,30542279
GGP,2015-03-03,29.08,29.35,28.84,29.22,3916859
GILD,2015-03-03,103.84,103.9,102.15,102.79,8348514
GIS,2015-03-03,53.41,53.495,53.05,53.48,1690726
GLW,2015-03-03,24.57,24.87,24.48,24.6,7297586
GM,2015-03-03,37.38,37.81,37.3,37.8,10036013
GOOGL,2015-03-03,576.35,580.85,570.5,578.795,2526280
GOOG,2015-03-03,570.45,575.39,566.52,573.64,1700084
GPC,2015-03-03,96.51,96.905,94.5,95.51,811557
GPN,2015-03-03,46.3,46.41,45.805,46,661260
GPS,2015-03-03,42.21,42.3,41.7,41.98,5644619
GRMN,2015-03-03,50.18,50.349,49.68,49.7,1566907
GS,2015-03-03,190.7,192.87,190.57,191.27,1487767
GT,2015-03-03,27.14,27.32,26.75,27.07,3279990
GWW,2015-03-03,238.5,241.47,237.46,241.29,695147
HAL,2015-03-03,43.05,43.32,42.6,43.11,10721894
HAS,2015-03-03,62.8,63.18,62.47,62.72,711736
HBAN,2015-03-03,10.89,10.98,10.825,10.92,7149823
HBI,2015-03-03,32.125,32.14,31.7575,31.9875,2306636
HCA,2015-03-03,71.72,71.985,70.07,70.79,4123025
HCN,2015-03-03,77.69,77.81,76.8,77.57,1964611
HCP,2015-03-03,42.07,42.34,41.78,42.22,2217741
HD,2015-03-03,116.11,116.12,114.8,116.07,3784761
HES,2015-03-03,74.22,75.14,73.98,74.49,2188286
HIG,2015-03-03,41.03,41.285,41.01,41.25,1696822
HII,2015-03-03,142.49,143.77,140.88,142.19,302594
HOG,2015-03-03,64.95,64.95,63.85,64.15,1267518
HOLX,2015-03-03,32.47,32.66,32.32,32.565,2293229
HON,2015-03-03,103.88,104.4,103.6,104.04,2485237
HP,2015-03-03,65.78,67.68,65.29,67.33,1835505
HRB,2015-03-03,34.22,34.44,33.61,33.71,2210268
HRL,2015-03-03,29.24,29.24,28.815,29.185,1833518
HRS,2015-03-03,78.49,78.51,77.28,77.44,879037
HSIC,2015-03-03,70.5,70.72,70.13,70.385,821526
HST,2015-03-03,21.31,21.41,21.11,21.34,5836306
HSY,2015-03-03,102.63,102.9,102,102.55,769783
HUM,2015-03-03,161.63,162,159.58,160.25,1223451
IBM,2015-03-03,160.27,161.75,160,161.03,3234401
ICE,2015-03-03,47.652,47.9839,46.468,47.122,3956260
IDXX,2015-03-03,79.41,79.54,77.926,78.615,499762
IFF,2015-03-03,122.31,122.64,120.77,121.69,280725
ILMN,2015-03-03,194.13,196.375,190.78,196.03,1078444
INCY,2015-03-03,88.69,88.87,86.34,87.95,914275
INFO,2015-03-03,27,27.065,26.51,26.8,315013
INTC,2015-03-03,33.95,34.38,33.91,34.095,27331977
INTU,2015-03-03,98.33,98.55,97.6,97.995,1311248
IPG,2015-03-03,22.39,22.52,22.21,22.45,2952910
IP,2015-03-03,56.77,56.815,56.34,56.63,2134033
IQV,2015-03-03,65.56,65.64,65.03,65.54,438218
IRM,2015-03-03,37.4,37.5,37.04,37.39,1864223
IR,2015-03-03,67.41,67.79,66.96,67.45,1479113
ISRG,2015-03-03,169.4165,170.3298,167.3498,169.6898,834342
ITW,2015-03-03,99.2,99.79,99.11,99.67,1912951
IT,2015-03-03,82.4,82.59,81.71,82.18,643000
IVZ,2015-03-03,40.35,40.72,40.02,40.27,2032303
JBHT,2015-03-03,85,85.45,84.4,84.8,454845
JCI,2015-03-03,44.9843,45.1822,44.733,45.1518,2016484
JEC,2015-03-03,44.11,44.25,43.85,43.99,1403749
JNJ,2015-03-03,103.1,103.1,101.81,102.34,6419659
JNPR,2015-03-03,23.8,23.94,23.636,23.88,3777133
JPM,2015-03-03,61.65,61.99,61.5,61.97,13707655
JWN,2015-03-03,80.76,80.886,79.72,79.97,792197
KEY,2015-03-03,13.94,14.055,13.88,14,6771337
KIM,2015-03-03,26.21,26.43,26.11,26.35,2274798
KLAC,2015-03-03,65.3,65.59,63.85,63.895,1288259
KMB,2015-03-03,110.35,110.38,109.28,110.26,1398380
KMI,2015-03-03,40.95,41.2,40.525,41.09,7825982
KMX,2015-03-03,67.69,67.69,66.95,67.39,898628
KORS,2015-03-03,67.59,68.42,67.16,68.34,2178787
KO,2015-03-03,43.11,43.16,42.84,42.95,10036311
KR,2015-03-03,35.275,35.36,34.805,34.99,13231666
KSS,2015-03-03,74.44,74.94,73.58,74.5,3081154
KSU,2015-03-03,116.2,116.36,115.16,115.82,779402
K,2015-03-03,64.04,64.82,63.68,64.76,2825921
LB,2015-03-03,92.18,92.44,90.73,91.28,1314924
LEG,2015-03-03,45.81,45.9,45.3,45.75,1154439
LEN,2015-03-03,48.7941,48.8725,48.049,48.4804,1919087
LH,2015-03-03,123.75,124.23,122.54,123.86,1134707
LKQ,2015-03-03,24.83,24.99,24.62,24.925,2912767
LLL,2015-03-03,130.42,130.86,128.07,128.83,622312
LLY,2015-03-03,71.12,71.15,70.09,70.37,4137279
LMT,2015-03-03,202.45,202.45,199.43,199.93,1312140
LNC,2015-03-03,58.32,58.8,57.97,58.46,2131051
LNT,2015-03-03,31.045,31.34,30.805,31.32,882788
LOW,2015-03-03,74.9,75.19,74.22,75.01,3591054
LRCX,2015-03-03,83.63,84.16,81.57,81.79,2655893
LUK,2015-03-03,23.61,24,23.56,23.99,1236701
LUV,2015-03-03,43.61,44.42,43.51,43.96,6263738
LYB,2015-03-03,85.64,86.83,85.4,86.49,3095069
L,2015-03-03,40.5,41.06,40.49,41,1454360
MAA,2015-03-03,73.21,73.25,72.42,73.1,367793
MAC,2015-03-03,84.14,84.67,83.45,84.41,596858
MAR,2015-03-03,84.79,84.93,83.52,83.91,1568481
MAS,2015-03-03,26.45,26.53,26.21,26.39,2273425
MAT,2015-03-03,26.6,27.13,26.52,26.9,4477556
MA,2015-03-03,91.9,91.94,90.52,90.97,3444357
MCD,2015-03-03,99.97,100.44,99.55,99.74,8149729
MCHP,2015-03-03,52,52.18,51.19,51.43,2631280
MCK,2015-03-03,228.67,228.93,225.6,227.69,788996
MCO,2015-03-03,96.17,96.5,94.81,96.14,1134241
MDLZ,2015-03-03,36.8,36.88,36.6,36.64,6212023
MDT,2015-03-03,78.8,78.98,77.37,78.03,4662494
MET,2015-03-03,51.43,51.92,51.2,51.86,5508328
MGM,2015-03-03,22.09,22.25,21.9697,22.02,8904371
MHK,2015-03-03,185.99,186.47,184.35,185.59,566756
MKC,2015-03-03,75.13,75.43,74.74,75.25,291484
MLM,2015-03-03,142,143.85,142,143,572039
MMC,2015-03-03,56.94,57.26,56.8,57.01,1562872
MMM,2015-03-03,169.57,169.6,167.36,168.27,2232425
MNST,2015-03-03,46.69,47.2433,46.6666,46.8966,5136831
MON,2015-03-03,121.09,121.64,119.81,120.2,2329305
MOS,2015-03-03,53.11,53.21,52.52,52.61,2917406
MO,2015-03-03,56.5,56.675,56.07,56.46,4429486
MPC,2015-03-03,51.31,51.835,50.925,51.385,7100920
MRK,2015-03-03,58.64,58.7,57.95,58.34,8251306
MRO,2015-03-03,27.64,28.035,27.5,27.74,4665407
MSFT,2015-03-03,43.56,43.825,43.09,43.28,31748648
MSI,2015-03-03,68.66,69,68.1,68.14,1197556
MS,2015-03-03,36,36.43,35.72,35.82,8338840
MTB,2015-03-03,122.3,122.96,121.8,122.73,641072
MTD,2015-03-03,317.22,317.96,311.67,315.19,100208
MU,2015-03-03,30.38,30.69,29.38,29.66,28945689
MYL,2015-03-03,56.76,57.2,55.002,55.435,6511135
M,2015-03-03,63.89,64.14,63,63.47,2944641
NAVI,2015-03-03,19.4,20.18,19.15,20.05,4902313
NBL,2015-03-03,46.78,47.58,46.43,46.98,4292301
NCLH,2015-03-03,50.8,50.9,49.91,50.36,1033634
NDAQ,2015-03-03,50.9,51.13,50.21,50.595,646853
NEE,2015-03-03,101.24,102.16,100.57,101.94,2009136
NEM,2015-03-03,25.93,26.335,25.52,25.62,7914920
NFLX,2015-03-03,68.3442,68.4564,67.5071,67.8156,7426608
NFX,2015-03-03,32.64,33.55,32.48,32.94,3609225
NI,2015-03-03,42.3,42.63,42.015,42.51,1136543
NKE,2015-03-03,49.22,49.235,48.56,48.985,7038466
NLSN,2015-03-03,44.59,45.165,44.39,44.83,2169234
NOC,2015-03-03,165.84,166.551,162.74,163.63,2192009
NOV,2015-03-03,55.84,56.165,54.23,54.44,6267687
NRG,2015-03-03,23.41,24.295,23.39,24.14,4761340
NSC,2015-03-03,108.96,109.28,107.9,108.37,3251594
NTAP,2015-03-03,38.36,38.56,37.91,38.03,2883837
NTRS,2015-03-03,70.44,70.6975,69.72,70.17,835983
NUE,2015-03-03,47.03,47.53,46.822,47.15,1881579
NVDA,2015-03-03,22.43,22.54,22.11,22.18,4008638
NWL,2015-03-03,39.45,39.5,39.21,39.39,1096172
NWSA,2015-03-03,17.39,17.43,17.19,17.21,2903021
NWS,2015-03-03,17.01,17.01,16.69,16.72,713072
OKE,2015-03-03,44.09,45.28,44.05,45.23,1564732
OMC,2015-03-03,80.48,80.84,79.67,79.94,1235949
ORCL,2015-03-03,43.83,43.88,43.17,43.38,10058739
ORLY,2015-03-03,212.2,213.279,210.393,211.66,573649
OXY,2015-03-03,77.8,78.8,77.47,78.01,4275251
O,2015-03-03,50.35,50.76,50.04,50.55,1155114
PAYX,2015-03-03,50.01,50.4,48.86,49.33,4771386
PBCT,2015-03-03,15.14,15.25,15.1,15.2,2217378
PCAR,2015-03-03,64.57,64.99,64.34,64.54,1113017
PCG,2015-03-03,53.32,53.8,53.03,53.71,4373200
PCLN,2015-03-03,1245,1254.64,1238,1242.03,511390
PDCO,2015-03-03,50.22,50.38,49.98,50.27,499728
PEG,2015-03-03,40.94,41.96,40.77,41.93,5028163
PEP,2015-03-03,98.82,98.95,98.12,98.4,4148507
PFE,2015-03-03,34.75,34.89,34.41,34.56,24045228
PFG,2015-03-03,52.16,52.335,51.34,51.82,1459848
PGR,2015-03-03,26.93,27.04,26.655,26.79,2814357
PG,2015-03-03,85.35,85.44,84.54,85.16,6095591
PHM,2015-03-03,22.27,22.3,21.43,21.78,11055065
PH,2015-03-03,124.67,125.94,122.81,123.37,847296
PKG,2015-03-03,82.8,82.88,81.12,81.51,647030
PKI,2015-03-03,46.91,47.13,46.64,46.9,398730
PLD,2015-03-03,42.54,42.76,42.35,42.65,2381413
PM,2015-03-03,82.67,82.99,82.4599,82.7,3597528
PNC,2015-03-03,92.5,92.78,91.68,92.33,1449250
PNR,2015-03-03,65.75,66.23,65.64,65.87,1098362
PNW,2015-03-03,62.84,63.58,62.3,63.56,1074652
PPG,2015-03-03,118.445,118.49,116.915,117.27,1237544
PPL,2015-03-03,33.34,33.59,33.13,33.5,3845309
PRGO,2015-03-03,157.55,157.55,153.69,156.22,1410974
PRU,2015-03-03,81.49,82.2,80.97,81.5,2072871
PSA,2015-03-03,197.36,197.48,195.52,196.92,473897
PSX,2015-03-03,77.53,78.375,77.48,78.09,3361523
PVH,2015-03-03,104.5,106.24,104.25,105.83,2060105
PWR,2015-03-03,28.61,28.82,28.553,28.7,1781581
PXD,2015-03-03,155.24,161.5,155.01,159.5,2612160
PX,2015-03-03,129.82,129.87,128.92,129.05,1223777
QCOM,2015-03-03,72.01,72.49,71.35,71.405,9236352
QRVO,2015-03-03,69.36,70.96,68.35,70.84,1509044
RCL,2015-03-03,78.87,80.21,78.77,79.66,2863288
REGN,2015-03-03,418.58,418.82,406.85,412.505,587315
REG,2015-03-03,65.97,66.14,65.37,65.97,333732
RE,2015-03-03,179.41,179.99,177.58,178.55,176557
RF,2015-03-03,9.62,9.675,9.55,9.62,11552569
RHI,2015-03-03,62.47,62.76,61.64,62.7,728945
RHT,2015-03-03,69.25,69.37,68.29,68.5,787803
RJF,2015-03-03,58.01,58.24,57.57,57.94,401364
RL,2015-03-03,138.47,138.47,135.65,135.93,901388
RMD,2015-03-03,64.77,64.77,64.16,64.49,470049
ROK,2015-03-03,116.94,117.72,116.4,117.13,607221
ROP,2015-03-03,167.64,168.71,166.86,167.35,361969
ROST,2015-03-03,53.03,53.12,52.385,52.77,3620446
RRC,2015-03-03,49.43,51.75,49.43,50.27,2379131
RSG,2015-03-03,41.42,41.93,41.4,41.6,1505058
RTN,2015-03-03,109.6,109.7,107.771,108.19,2507549
SBAC,2015-03-03,125.95,126,124.44,124.87,701640
SBUX,2015-03-03,47.05,47.105,46.6,47,7578374
SCG,2015-03-03,55.51,55.84,55,55.75,1116113
SCHW,2015-03-03,30,30.2,29.7,29.95,4927274
SEE,2015-03-03,47.26,47.56,46.7,46.83,2057610
SHW,2015-03-03,288.75,289.92,283.22,285.93,617927
SIG,2015-03-03,121.96,121.96,120.17,121.4,657447
SJM,2015-03-03,114.92,114.95,113.02,114.12,673744
SLB,2015-03-03,84.86,85.5,83.97,84.91,6774754
SLG,2015-03-03,127.64,128.66,126.94,128.11,326404
SNA,2015-03-03,148,148.01,147.2,147.92,323084
SNI,2015-03-03,72.29,74.26,72.23,74.07,1190280
SNPS,2015-03-03,46.7,46.83,46.41,46.49,799614
SO,2015-03-03,45.09,45.19,44.56,45.15,5061359
SPGI,2015-03-03,103.1,103.725,102.37,103.62,1205609
SPG,2015-03-03,189.29,190.09,188.12,189.61,1088658
SRCL,2015-03-03,132.01,136.53,132.01,136.295,380785
SRE,2015-03-03,107.18,108.68,106.99,108.67,1192324
STI,2015-03-03,41.19,41.44,41.03,41.42,2646648
STT,2015-03-03,75.08,75.815,74.92,75.37,2137010
STX,2015-03-03,60.3,60.4934,57.81,58.82,6556271
STZ,2015-03-03,115.85,115.96,114.69,115.15,740114
SWKS,2015-03-03,90.96,91.22,88.61,88.74,4561110
SWK,2015-03-03,98.75,98.99,97.58,98.38,626338
SYF,2015-03-03,32.16,32.25,31.85,32.14,484593
SYK,2015-03-03,95.71,95.83,92.235,92.44,2993627
SYMC,2015-03-03,25.05,25.15,24.63,24.76,4076731
SYY,2015-03-03,38.87,38.9,38.64,38.9,3770212
TAP,2015-03-03,75.81,75.89,74.65,74.73,1296108
TDG,2015-03-03,217.26,218.05,216.35,217.73,284261
TEL,2015-03-03,72.62,73.09,72.25,73.04,1675565
TGT,2015-03-03,77.28,78.14,75.08,78,12906897
TIF,2015-03-03,89.55,90.03,88.25,88.94,1208275
TJX,2015-03-03,69.13,69.2,67.98,68.61,2951551
TMK,2015-03-03,53.7,54.07,53.51,53.96,1005123
TMO,2015-03-03,130.38,130.76,128.96,129.73,1460409
TPR,2015-03-03,43.41,43.42,42.52,42.65,4824624
TRIP,2015-03-03,91,91.47,87.86,90.47,4202582
TROW,2015-03-03,82.8,83.1,82.37,82.85,911940
TRV,2015-03-03,107.45,107.8095,106.9,107.4,1088779
TSCO,2015-03-03,88.92,89.03,86.07,86.58,1571036
TSN,2015-03-03,42.16,42.41,41.74,42.39,3405220
TSS,2015-03-03,38.58,38.64,38.09,38.17,713142
TWX,2015-03-03,82.31,83.31,82.17,83.16,2938770
TXN,2015-03-03,59.8,59.81,58.5,58.57,6088194
TXT,2015-03-03,44.22,44.424,43.662,43.88,1214829
T,2015-03-03,34.53,34.65,34.35,34.41,20202426
UAA,2015-03-03,38.535,38.535,38.015,38.22,4324680
UAL,2015-03-03,66.2,69.04,66.095,69,6008406
UDR,2015-03-03,32.21,32.34,31.97,32.22,1616054
UHS,2015-03-03,113.88,114.26,111.85,112.73,572154
ULTA,2015-03-03,143.25,143.25,141.6001,142.03,662113
UNH,2015-03-03,113.95,114.49,112.36,112.86,3163749
UNM,2015-03-03,33.55,33.86,33.4,33.69,1517111
UNP,2015-03-03,120.09,120.38,117.8801,118.46,3825978
UPS,2015-03-03,101.38,101.91,101.19,101.5,2767518
URI,2015-03-03,94.9,95.5,93.99,94.31,1196662
USB,2015-03-03,44.63,44.835,44.48,44.75,4142808
UTX,2015-03-03,121.98,122.89,121.11,121.7,3187492
VAR,2015-03-03,93.67,94.17,93.36,93.9,514851
VFC,2015-03-03,76.72,77.05,76.235,76.69,1483732
VIAB,2015-03-03,70.63,71.8899,70.5,71.48,3358323
VLO,2015-03-03,59.1,60.19,59.075,60.08,6377736
VMC,2015-03-03,84.1,84.8,83.45,84.77,1344692
VNO,2015-03-03,110.71,111.36,109.68,110.66,575015
VRSK,2015-03-03,71.87,72.11,71.34,71.6,655375
VRSN,2015-03-03,64.21,64.47,63.91,63.96,883152
VRTX,2015-03-03,120.06,123.82,119.11,123.52,1533144
VTR,2015-03-03,74.37,74.85,73.55,74.53,2050069
VZ,2015-03-03,49.49,49.689,49.28,49.55,11381428
V,2015-03-03,69.6625,69.6625,68.375,68.825,8807124
WAT,2015-03-03,120.89,121.52,119.32,119.53,826155
WBA,2015-03-03,83.43,83.43,82.58,83.21,5729878
WDC,2015-03-03,108.17,108.55,104.81,105.57,1791818
WEC,2015-03-03,50.12,50.68,49.36,50.67,2462463
WFC,2015-03-03,55.45,55.5801,55.14,55.45,11759571
WHR,2015-03-03,214.67,215.5795,212.04,214.47,541063
WMB,2015-03-03,49.23,49.6,48.73,49.15,6631372
WMT,2015-03-03,83.66,83.82,83.17,83.37,6460768
WM,2015-03-03,54.7,55.27,54.66,55.18,3237487
WU,2015-03-03,19.97,20.03,19.57,19.72,6337154
WYNN,2015-03-03,142.09,144.76,139.61,140.07,2146543
WYN,2015-03-03,93.68,93.94,92.39,92.75,831102
WY,2015-03-03,35,35.09,34.54,34.81,3085024
XEC,2015-03-03,110,111.81,109.68,110.69,841102
XEL,2015-03-03,34.43,34.7,34.1832,34.69,3546690
XLNX,2015-03-03,41.79,42.11,41.5,41.61,3436695
XL,2015-03-03,36.16,36.52,36.05,36.22,3150910
XOM,2015-03-03,87.93,88.02,87.13,87.62,13493839
XRAY,2015-03-03,53.17,53.32,52.6,53.08,836872
XRX,2015-03-03,53.72,54.52,53.56,53.72,1403912
XYL,2015-03-03,36.03,36.38,35.94,36.1,816748
YUM,2015-03-03,81,81.62,80.11,81.51,4648403
ZBH,2015-03-03,121.19,121.282,118.71,119.27,873282
ZION,2015-03-03,26.76,27.16,26.76,27,3237735
ZTS,2015-03-03,47.28,47.34,46.3401,46.54,2256151
AAL,2015-03-04,48.85,48.96,47.98,48.95,6711005
AAPL,2015-03-04,129.1,129.56,128.32,128.54,31666340
AAP,2015-03-04,153.97,153.97,150.44,150.83,869807
ABBV,2015-03-04,59.32,60.42,59.03,60.27,8535995
ABC,2015-03-04,102.53,103.65,102.13,103.48,1832610
ABT,2015-03-04,46.87,47.48,46.82,47.01,5558476
ACN,2015-03-04,90.83,91.2,90.06,90.91,2728849
ADBE,2015-03-04,78.71,78.74,77.13,77.63,2393581
ADI,2015-03-04,58.33,58.72,57.945,58.4,1037675
ADM,2015-03-04,47.37,47.43,46.73,47.08,3419005
ADP,2015-03-04,88.25,88.3,86.52,86.575,3306010
ADSK,2015-03-04,62.48,62.69,61.13,62.52,2588828
ADS,2015-03-04,278.97,281.74,277.98,278.24,513845
AEE,2015-03-04,41.94,42.05,41.59,41.76,1678363
AEP,2015-03-04,56.45,57.55,56.25,56.58,3193999
AES,2015-03-04,12.92,12.995,12.71,12.75,7084452
AET,2015-03-04,99.44,102,98.7801,101.75,4275350
AFL,2015-03-04,61.86,62.5,61.72,62.35,1840238
AGN,2015-03-04,295.93,296.75,290.83,296.14,2386755
AIG,2015-03-04,55.29,55.51,54.97,55.38,6057554
AIV,2015-03-04,37.6,37.76,37.24,37.4,840136
AIZ,2015-03-04,60.97,61.14,60.43,60.55,643785
AJG,2015-03-04,46.6,46.82,46.49,46.54,622545
AKAM,2015-03-04,69.42,71.05,69.28,71.05,2362191
ALB,2015-03-04,56.65,56.65,55.26,55.4,1602245
ALGN,2015-03-04,57,57.32,56.6,57.15,456673
ALK,2015-03-04,65.68,66.01,64.85,65.77,1313781
ALLE,2015-03-04,58.65,58.84,57.98,58.45,939972
ALL,2015-03-04,70.13,70.2302,69.49,69.5,2343967
ALXN,2015-03-04,180.7,183.765,179.25,182.53,716513
AMAT,2015-03-04,24.44,24.45,23.96,24.27,12448609
AMD,2015-03-04,3.14,3.14,3.01,3.05,12122102
AME,2015-03-04,53.28,53.29,52.73,52.86,761078
AMGN,2015-03-04,158.05,159.74,156.81,159.19,3098640
AMG,2015-03-04,215.53,215.53,212.66,212.75,419251
AMP,2015-03-04,133.77,134.2299,133.15,133.62,912441
AMT,2015-03-04,98.34,98.93,97.69,98.56,3103140
AMZN,2015-03-04,385.71,387.9,382.19,382.72,2259141
ANDV,2015-03-04,90.87,91.46,89.03,89.7,2397284
ANSS,2015-03-04,85.12,86.57,85.12,86.08,319377
ANTM,2015-03-04,144.78,147.3033,144.2,146.55,1847885
AON,2015-03-04,99.81,99.97,99.12,99.63,1109018
AOS,2015-03-04,31.55,31.745,31.2,31.69,652390
APA,2015-03-04,66.54,66.78,65.5,66.53,2986651
APC,2015-03-04,82.97,83.6,81.33,83.35,3426730
APD,2015-03-04,155.9,156.7,154.43,154.74,1122486
APH,2015-03-04,57.14,58.38,56.87,58.24,1871355
ARE,2015-03-04,97.21,97.965,96.5,97.09,495867
ARNC,2015-03-04,44.22,44.34,42.45,43.77,13447747
ATVI,2015-03-04,23.01,23.099,22.71,22.93,5290225
AVB,2015-03-04,168.55,169.53,167.46,168.14,988778
AVGO,2015-03-04,127.69,129.88,124.37,129.4,3614312
AVY,2015-03-04,53,53.3,52.7801,53.23,548129
AWK,2015-03-04,53.32,53.57,53.01,53.43,774687
AXP,2015-03-04,81.55,81.56,80.56,80.63,6140957
AYI,2015-03-04,159.75,160.38,157.05,159.66,305050
AZO,2015-03-04,653.47,654.76,644.22,652.48,448444
A,2015-03-04,41.95,42.16,41.73,42,1305992
BAC,2015-03-04,15.96,15.98,15.76,15.84,78441603
BAX,2015-03-04,69.42,69.6,68.881,69.25,2178117
BA,2015-03-04,154.62,155.22,154,154.35,4476188
BBT,2015-03-04,37.97,38,37.73,37.81,2889912
BBY,2015-03-04,39.5,39.9799,39.06,39.79,7778206
BDX,2015-03-04,146.26,148.7,145.65,148.36,1565613
BEN,2015-03-04,53.5,53.61,53.05,53.33,1326562
BF.B,2015-03-04,45.95,45.995,45.07,45.2,1289038
BIIB,2015-03-04,410.95,417.18,406.1,414.13,1524051
BK,2015-03-04,39.54,39.63,39.22,39.44,4402826
BLK,2015-03-04,369.05,370.9099,367.205,369.14,371053
BLL,2015-03-04,35.95,36.09,35.55,35.65,2078310
BMY,2015-03-04,61.75,65.915,61.18,65.67,17454450
BRK.B,2015-03-04,145.2,145.51,144.07,144.92,3250100
BSX,2015-03-04,16.76,16.93,16.68,16.79,8162231
BWA,2015-03-04,62.97,63.1497,61.99,62.17,2541798
BXP,2015-03-04,138.6,138.66,136.96,137.3,792400
CAG,2015-03-04,34.83,35.58,34.31,34.52,4231299
CAH,2015-03-04,88.09,89.1,87.48,89.03,1620657
CAT,2015-03-04,82.565,82.61,80.83,81.73,6863618
CA,2015-03-04,32.11,32.25,31.74,31.91,3186064
CBG,2015-03-04,34.43,34.54,34.19,34.21,1264415
CBOE,2015-03-04,58.95,59.2,58.44,58.55,680699
CBS,2015-03-04,62.51,62.78,61.6,62.46,5399288
CB,2015-03-04,113.75,113.75,112.34,112.6,1285432
CCI,2015-03-04,86.2,86.26,85.58,85.82,1896935
CCL,2015-03-04,44.46,44.63,44.3,44.59,2143803
CDNS,2015-03-04,18.4,18.55,18.32,18.43,2419889
CELG,2015-03-04,117.41,120.46,116.53,119.57,3888092
CERN,2015-03-04,71.37,72.03,71.2,71.9,1586903
CFG,2015-03-04,24.99,24.99,24.5,24.9,1781542
CF,2015-03-04,62.104,62.724,60.836,60.988,3243655
CHD,2015-03-04,42.745,42.825,42.39,42.445,928906
CHK,2015-03-04,16.26,16.34,15.32,15.49,38182019
CHRW,2015-03-04,74.16,74.23,73.73,73.96,1301101
CHTR,2015-03-04,186.59,187.195,183.68,185.74,686942
CINF,2015-03-04,52.64,52.8,52.23,52.37,456991
CI,2015-03-04,119.25,122.35,118.7,121.86,2901707
CLX,2015-03-04,110.48,110.65,109.08,109.93,952139
CL,2015-03-04,70.48,70.76,70.23,70.68,2715885
CMA,2015-03-04,45.42,45.815,45.22,45.68,2100638
CMCSA,2015-03-04,29.9,30.22,29.7475,30.215,24502526
CME,2015-03-04,96.87,96.96,96.2302,96.49,1444788
CMG,2015-03-04,664.6,667,659.25,664.16,305994
CMI,2015-03-04,145.05,145.33,142.5801,143.95,2853753
CMS,2015-03-04,34.19,34.3,34.06,34.29,2815780
CNC,2015-03-04,62.15,62.53,61.35,62.28,1086510
CNP,2015-03-04,20.7,20.875,20.68,20.74,3900634
COF,2015-03-04,78.95,78.9799,78.25,78.65,2340494
COG,2015-03-04,29.44,29.44,28.655,28.73,5799424
COL,2015-03-04,90,90.61,89.97,90.38,801311
COO,2015-03-04,164.5,165.51,163.501,164.26,373652
COP,2015-03-04,64.79,64.79,63.67,64.25,5487142
COST,2015-03-04,147.84,147.98,145.78,147.17,2208591
COTY,2015-03-04,22.72,22.97,22.64,22.69,796839
CPB,2015-03-04,46.9,47.02,46.18,46.31,1370655
CRM,2015-03-04,66.38,66.4,64.72,64.88,9121306
CSCO,2015-03-04,29.35,29.52,29.11,29.33,32866925
CSX,2015-03-04,34,34.28,33.6601,34.24,12541051
CTAS,2015-03-04,83.84,83.874,83.19,83.77,519384
CTL,2015-03-04,37.04,37.14,36.055,36.25,6490233
CTSH,2015-03-04,62.65,62.77,61.48,62.06,4308257
CTXS,2015-03-04,62.15,62.4499,61.44,61.995,1025718
CVS,2015-03-04,103.06,103.445,102.77,103.08,3079494
CVX,2015-03-04,105.64,105.64,104.44,105.16,5784901
CXO,2015-03-04,115.67,116.0699,110.14,114.16,1484766
C,2015-03-04,53.48,53.86,53.24,53.67,14698051
DAL,2015-03-04,45.36,45.5,44.8,45.15,10364109
DE,2015-03-04,90.79,90.9899,90.22,90.45,1735052
DFS,2015-03-04,59.8,59.87,59.03,59.31,3452976
DGX,2015-03-04,71.01,71.88,70.73,71.77,1489423
DG,2015-03-04,71.57,72.305,71.32,71.95,3285702
DHI,2015-03-04,26.48,26.99,26.39,26.87,3488330
DHR,2015-03-04,85.59,86.51,85.45,86.11,4799134
DISCA,2015-03-04,33.92,33.95,33.32,33.8,4156424
DISCK,2015-03-04,32.39,32.51,31.9,32.165,2278819
DISH,2015-03-04,75.38,75.6,74.616,75.6,889505
DIS,2015-03-04,105.86,106,104.78,105.57,4972937
DLR,2015-03-04,66.75,66.94,65.32,65.6,917458
DLTR,2015-03-04,79.12,79.34,78.72,78.84,2464115
DOV,2015-03-04,71.81,71.95,70.95,71.63,1155536
DPS,2015-03-04,78.97,78.99,77.66,78.02,1826464
DRE,2015-03-04,21.34,21.4,21.0589,21.11,1424072
DRI,2015-03-04,63.45,63.71,62.85,62.89,946432
DTE,2015-03-04,80.52,80.76,80.3,80.58,1059158
DUK,2015-03-04,77.12,77.3,76.57,77.08,2773214
DVA,2015-03-04,75.71,77.26,75.22,76.75,1998780
DVN,2015-03-04,61.44,61.98,60.53,61.86,3745003
D,2015-03-04,70.56,70.82,70.36,70.61,2640185
EA,2015-03-04,56.48,57.21,56.22,57.2,2631122
EBAY,2015-03-04,57.86,58.795,57.61,58.31,5791024
ECL,2015-03-04,115.78,116.54,114.76,116.18,1681256
ED,2015-03-04,62.12,62.12,61.69,61.87,1261126
EFX,2015-03-04,94.23,94.44,93.85,93.96,422916
EIX,2015-03-04,63.71,63.79,63.18,63.45,1418890
EL,2015-03-04,82.84,82.9,81.83,82.23,2125954
EMN,2015-03-04,74.66,74.7,73.85,74.46,1299813
EMR,2015-03-04,58.08,58.26,57.5,57.78,3451683
EOG,2015-03-04,90.2,90.95,88.55,90.49,3924790
EQIX,2015-03-04,219.74,225.28,219.74,223.83,805284
EQR,2015-03-04,77.29,77.45,76.53,76.84,1139661
EQT,2015-03-04,82.38,82.435,79.71,80.85,1173403
ESRX,2015-03-04,84.08,85.03,83.61,84.83,2912639
ESS,2015-03-04,223.08,224.44,221.01,221.24,396954
ES,2015-03-04,50.31,50.52,49.65,49.92,1119335
ETFC,2015-03-04,26.44,26.84,26.31,26.515,3152265
ETN,2015-03-04,70.23,70.325,69.15,69.65,2186389
ETR,2015-03-04,76.9,77.28,76.01,76.5,1146681
EW,2015-03-04,66.945,68.305,66.775,67.88,1212688
EXC,2015-03-04,33.15,33.15,32.55,32.62,6757050
EXPD,2015-03-04,47.56,48.09,47.51,47.99,948589
EXPE,2015-03-04,90.52,91.35,89.86,89.87,1773576
EXR,2015-03-04,66.06,66.3799,65.17,65.31,545945
FAST,2015-03-04,39.99,40.39,39.46,39.82,10345861
FBHS,2015-03-04,46.39,46.41,45.74,46.37,666340
FB,2015-03-04,79.3,81.15,78.85,80.895,28126686
FCX,2015-03-04,20.65,20.97,20.12,20.87,19095848
FDX,2015-03-04,175.56,175.78,174.41,174.62,1035588
FE,2015-03-04,34.21,34.379,34.1,34.31,3277222
FFIV,2015-03-04,119.28,119.55,118.5,119.24,761478
FISV,2015-03-04,78.37,78.55,77.7,77.98,834631
FIS,2015-03-04,67.33,67.5,66.7,67.01,788691
FITB,2015-03-04,19.43,19.44,19.18,19.28,6020733
FLIR,2015-03-04,32.69,32.83,31.69,31.79,758007
FLR,2015-03-04,58,58.26,57.2,57.88,1382401
FLS,2015-03-04,61.43,61.51,60.34,60.65,1447946
FL,2015-03-04,56.52,57.61,56.06,57.49,4106499
FMC,2015-03-04,63.54,63.71,63.04,63.26,637249
FOXA,2015-03-04,35.58,35.6,34.66,34.97,22855666
FOX,2015-03-04,34.7,34.7,33.78,34.07,1950039
FRT,2015-03-04,141.92,142.26,140.46,140.91,246196
FTI,2015-03-04,39.57,39.68,38.89,39.5,3530522
F,2015-03-04,16.09,16.14,15.93,16.03,25659401
GD,2015-03-04,136.53,137.53,136.03,136.25,1866777
GE,2015-03-04,25.76,25.77,25.47,25.66,31543763
GGP,2015-03-04,29.18,29.3,28.76,29.01,5138106
GILD,2015-03-04,102.09,104.08,101.66,103.06,8884504
GIS,2015-03-04,53.34,53.44,52.97,53.21,1993840
GLW,2015-03-04,24.5,24.89,24.275,24.75,7113913
GM,2015-03-04,37.63,37.8,37.3,37.57,12736383
GOOGL,2015-03-04,576.97,581.63,572.52,578.33,1898150
GOOG,2015-03-04,571.87,577.11,568.01,573.37,1871694
GPC,2015-03-04,94.57,94.87,93.85,94.04,654926
GPN,2015-03-04,45.935,46.0725,45.535,46.005,460358
GPS,2015-03-04,42.15,42.25,41.69,42.03,3192667
GRMN,2015-03-04,49.48,49.59,48.96,49.32,1347728
GS,2015-03-04,190.35,190.82,188.98,189.67,1648467
GT,2015-03-04,26.99,27.02,26.415,26.57,2892983
GWW,2015-03-04,238.44,238.73,233.11,236,1158810
HAL,2015-03-04,43.08,43.2001,42.44,43.07,11926934
HAS,2015-03-04,63.26,63.31,62.11,62.43,645825
HBAN,2015-03-04,10.86,10.87,10.71,10.82,9579863
HBI,2015-03-04,32.03,32.4,31.76,32.32,1704149
HCA,2015-03-04,70.73,77.08,70.21,74.93,12786433
HCN,2015-03-04,77.51,78.19,76.53,76.72,2064227
HCP,2015-03-04,42.2,42.3999,41.67,41.78,1975448
HD,2015-03-04,115.39,115.47,114.25,114.76,3799034
HES,2015-03-04,74.72,74.95,73.77,74.84,2241440
HIG,2015-03-04,40.78,40.85,40.5,40.7,3589177
HII,2015-03-04,141.55,143.3,140.39,142.92,417869
HOG,2015-03-04,63.8,63.96,62.51,62.84,1159546
HOLX,2015-03-04,32.46,32.5,32.2,32.355,1659503
HON,2015-03-04,104.36,104.36,102.417,103.05,2506275
HP,2015-03-04,67.13,67.21,65.1,66.63,2139903
HRB,2015-03-04,33.79,33.86,33.19,33.42,3889617
HRL,2015-03-04,29.185,29.185,28.91,28.975,1738914
HRS,2015-03-04,77.23,77.32,76.2125,76.74,975422
HSIC,2015-03-04,69.9,70.45,69.755,70.435,750776
HST,2015-03-04,21.25,21.29,20.79,20.9,5717779
HSY,2015-03-04,102.1,102.32,101.05,101.53,832460
HUM,2015-03-04,159.22,161.35,158.75,160.22,2300949
IBM,2015-03-04,160.54,160.56,158.72,159.42,3633635
ICE,2015-03-04,47.024,47.04,46.202,46.59,4417470
IDXX,2015-03-04,78.505,79.445,78.115,78.785,695310
IFF,2015-03-04,121.52,121.96,120.3,121.22,346337
ILMN,2015-03-04,194.86,196.25,192.36,192.68,791780
INCY,2015-03-04,87.81,88.81,87.01,87.91,756076
INFO,2015-03-04,26.79,26.79,26.28,26.35,594228
INTC,2015-03-04,33.86,34.41,33.72,34.12,23005798
INTU,2015-03-04,97.41,98.075,96.8824,97.45,1143994
IPG,2015-03-04,22.42,22.5,22.33,22.39,3045455
IP,2015-03-04,56.44,56.51,55.77,56.24,2235301
IQV,2015-03-04,65.39,65.4,64.6,64.93,368305
IRM,2015-03-04,36.77,37.126,36.41,36.49,2038739
IR,2015-03-04,67.18,67.32,66.18,67,2074435
ISRG,2015-03-04,168.4898,168.6415,166.3332,166.8532,792453
ITW,2015-03-04,99.28,99.28,98.165,98.2,2038089
IT,2015-03-04,81.81,82.43,81.13,81.18,704258
IVZ,2015-03-04,40.13,40.36,39.81,40.34,2115870
JBHT,2015-03-04,84.43,84.48,83.65,83.88,543930
JCI,2015-03-04,45.0262,45.0262,44.4502,44.8167,2678905
JEC,2015-03-04,43.75,43.89,43.14,43.78,1134045
JNJ,2015-03-04,102.12,102.12,101.17,101.65,8665474
JNPR,2015-03-04,23.85,23.85,23.209,23.21,5087574
JPM,2015-03-04,61.64,62.17,61.3525,62.13,16626413
JWN,2015-03-04,79.51,80.13,78.99,79.95,1163769
KEY,2015-03-04,13.9,13.945,13.79,13.9,11159120
KIM,2015-03-04,26.29,26.37,25.81,25.89,2315355
KLAC,2015-03-04,63.5,63.9,62.83,63.15,1052755
KMB,2015-03-04,109.57,109.97,108.13,108.37,1748498
KMI,2015-03-04,41.01,41.07,40.69,41.04,7788148
KMX,2015-03-04,65.86,66,64.54,64.69,1739882
KORS,2015-03-04,68.17,68.93,67.1,67.14,2957254
KO,2015-03-04,42.92,42.98,42.47,42.5,16262994
KR,2015-03-04,34.74,34.842,34.54,34.825,11984274
KSS,2015-03-04,74.45,74.7,73.94,74.3,2411978
KSU,2015-03-04,115.62,116.53,114.72,116.14,647985
K,2015-03-04,64.45,64.9,64.27,64.72,5147320
LB,2015-03-04,91.61,92.0462,90.53,91.32,1450151
LEG,2015-03-04,45.49,45.49,44.76,45.37,997409
LEN,2015-03-04,48.4804,49.1569,48.1471,49.0686,1851824
LH,2015-03-04,123.2,125.09,122.86,123.9,1103406
LKQ,2015-03-04,24.42,24.58,24.03,24.03,3140668
LLL,2015-03-04,128.75,128.75,127.53,127.91,521699
LLY,2015-03-04,70.01,70.82,69.81,70.65,3005143
LMT,2015-03-04,199.7,200.08,198.78,198.97,851444
LNC,2015-03-04,58.14,58.43,57.62,58.03,1599982
LNT,2015-03-04,31.205,31.205,30.915,31.045,794370
LOW,2015-03-04,74.86,74.94,73.91,74.02,4988549
LRCX,2015-03-04,81.17,81.63,80.6,80.87,1248670
LUK,2015-03-04,23.84,23.93,23.46,23.79,893406
LUV,2015-03-04,43.79,44.19,43.48,44.01,5909423
LYB,2015-03-04,85.99,87.3999,85.5,87.24,3092763
L,2015-03-04,40.88,40.9,40.43,40.66,963057
MAA,2015-03-04,73.26,73.43,72.83,73.24,702328
MAC,2015-03-04,84.09,84.58,83.43,83.8,590240
MAR,2015-03-04,83.55,83.7,82.78,83.15,1097606
MAS,2015-03-04,26.22,26.51,25.97,26.48,3231937
MAT,2015-03-04,26.88,27.01,26.19,26.385,3220681
MA,2015-03-04,90.64,91.885,90.13,91.71,4734532
MCD,2015-03-04,99.81,100.48,99.18,100.25,9179359
MCHP,2015-03-04,51.28,51.54,50.85,51.48,2346585
MCK,2015-03-04,227.35,228.46,224.88,227.67,816021
MCO,2015-03-04,95.55,96.01,95.02,95.07,1415302
MDLZ,2015-03-04,36.5,36.55,36.28,36.44,7404748
MDT,2015-03-04,77.56,78.47,77.05,78.19,5382885
MET,2015-03-04,51.44,51.64,51.125,51.41,6702064
MGM,2015-03-04,21.83,22.13,21.72,22.08,8850064
MHK,2015-03-04,184.53,185.59,181.5,185.03,796263
MKC,2015-03-04,74.98,75.18,74.21,74.84,393490
MLM,2015-03-04,142.2,143.53,141.43,142.83,641623
MMC,2015-03-04,56.73,56.99,56.38,56.45,2140303
MMM,2015-03-04,168.26,168.26,166.46,167.16,1575686
MNST,2015-03-04,46.67,46.83,46.25,46.5133,3933678
MON,2015-03-04,119.59,120.05,118.7828,119.86,2931459
MOS,2015-03-04,52.58,52.62,51.76,51.9,3304590
MO,2015-03-04,56.27,56.39,55.66,55.79,5460594
MPC,2015-03-04,51,51.505,50.44,51.005,5459274
MRK,2015-03-04,58.41,58.65,57.68,57.88,13335241
MRO,2015-03-04,27.76,27.79,27.09,27.61,5752958
MSFT,2015-03-04,43.01,43.21,42.88,43.055,25748692
MSI,2015-03-04,67.79,67.91,66.97,67.64,1351368
MS,2015-03-04,35.65,35.68,35.02,35.09,11533504
MTB,2015-03-04,121.95,122.53,121.525,122.45,593335
MTD,2015-03-04,312.74,315.16,309.83,312.98,93683
MU,2015-03-04,29.72,29.76,28.82,29.265,26708955
MYL,2015-03-04,55.79,55.95,54.89,55.605,3810065
M,2015-03-04,63.36,63.49,62.65,62.89,2763471
NAVI,2015-03-04,19.74,20.38,19.53,20.01,3011930
NBL,2015-03-04,47.06,47.45,46.11,47.21,4021817
NCLH,2015-03-04,50.06,50.67,49.62,50.57,682400
NDAQ,2015-03-04,50.51,51.1,50.24,51.015,987526
NEE,2015-03-04,101.62,102.08,101.075,101.39,2978788
NEM,2015-03-04,25.51,25.705,25.09,25.19,7142054
NFLX,2015-03-04,67.5299,67.9256,66.1828,67.1099,17453779
NFX,2015-03-04,33.11,33.5,31.96,33.18,4726714
NI,2015-03-04,42.36,42.6,42.19,42.45,1165973
NKE,2015-03-04,48.835,48.935,48.48,48.76,4853074
NLSN,2015-03-04,44.56,45.07,44.48,44.67,4791045
NOC,2015-03-04,163.29,164.2,162.44,163.93,1227143
NOV,2015-03-04,54.6,54.95,53.9,54.78,4327888
NRG,2015-03-04,24.05,24.44,23.82,24.39,4188697
NSC,2015-03-04,107.75,109.14,107.49,108.94,2330375
NTAP,2015-03-04,37.94,38.14,37.55,37.8,3993925
NTRS,2015-03-04,69.42,69.74,68.98,69.37,746538
NUE,2015-03-04,46.68,47.59,46.61,47.41,2660836
NVDA,2015-03-04,22.1,22.48,22.01,22.43,5670997
NWL,2015-03-04,39.52,39.66,38.99,39.07,1229530
NWSA,2015-03-04,17.16,17.22,16.945,17.09,2869906
NWS,2015-03-04,16.68,16.74,16.46,16.62,1188679
OKE,2015-03-04,45.2,45.27,44.34,45.03,1842758
OMC,2015-03-04,79.84,79.85,78.67,79.08,1069195
ORCL,2015-03-04,43.2,43.66,42.82,43.61,14697648
ORLY,2015-03-04,211.28,211.94,207.75,207.83,440699
OXY,2015-03-04,77.88,78.38,77.23,78.33,3216799
O,2015-03-04,50.43,50.83,50.2899,50.34,1069188
PAYX,2015-03-04,49.2,49.31,48.68,48.79,2123815
PBCT,2015-03-04,15.13,15.18,15.02,15.08,2144121
PCAR,2015-03-04,64,64.46,62.59,62.705,2287489
PCG,2015-03-04,53.73,53.78,53.41,53.63,3293268
PCLN,2015-03-04,1233.5,1238.76,1223.72,1225.67,777655
PDCO,2015-03-04,50.06,50.34,49.995,50.265,561795
PEG,2015-03-04,41.71,41.73,40.93,41.33,4557462
PEP,2015-03-04,97.72,97.8448,97.12,97.36,3885236
PFE,2015-03-04,34.49,34.7699,34.26,34.64,19387742
PFG,2015-03-04,51.4,51.5899,50.36,50.48,2158656
PGR,2015-03-04,26.7,26.72,26.35,26.42,2581470
PG,2015-03-04,85.04,85.24,84.21,84.35,7369986
PHM,2015-03-04,21.72,22.265,21.67,22.15,4038294
PH,2015-03-04,122.58,122.69,120.64,121.48,1320757
PKG,2015-03-04,81.37,81.37,79.4003,80.29,558386
PKI,2015-03-04,46.62,46.63,46.2,46.5,729190
PLD,2015-03-04,42.61,42.72,42.18,42.38,2526698
PM,2015-03-04,82.69,82.7,81.69,82.17,3582486
PNC,2015-03-04,91.65,92.31,91.52,92.07,2112779
PNR,2015-03-04,65.55,65.61,64.13,64.39,1495235
PNW,2015-03-04,63.27,63.29,62.74,63.07,1068222
PPG,2015-03-04,116.56,118.95,116.105,117.67,1687050
PPL,2015-03-04,33.38,33.3828,32.98,33.25,3994705
PRGO,2015-03-04,155.54,158.08,154.32,158,1014876
PRU,2015-03-04,80.92,81.18,79.89,80.6,1852406
PSA,2015-03-04,196.71,197.3,194.77,195.18,597809
PSX,2015-03-04,77.7,78.08,77.08,77.96,2199910
PVH,2015-03-04,105.64,106.48,105.14,105.76,1040670
PWR,2015-03-04,28.54,28.725,28.32,28.6,1851451
PXD,2015-03-04,159,163.36,156.69,163.01,3339429
PX,2015-03-04,128.19,128.42,126.572,127.72,1996949
QCOM,2015-03-04,71.1,71.5,70.561,70.845,8476227
QRVO,2015-03-04,70.23,73.25,70.11,72.02,1397547
RCL,2015-03-04,79.3,80.45,78.42,80.39,2218236
REGN,2015-03-04,409.17,415.88,408.21,413.04,590941
REG,2015-03-04,65.9,66.13,65.07,65.28,278475
RE,2015-03-04,178.22,178.525,177.31,178.08,256580
RF,2015-03-04,9.56,9.58,9.5,9.55,7859654
RHI,2015-03-04,62.66,62.66,60.32,61.46,1219615
RHT,2015-03-04,68.14,68.14,66.96,67.19,2078652
RJF,2015-03-04,57.75,58,57.4,57.83,462042
RL,2015-03-04,135.79,136.04,134.44,134.94,1138820
RMD,2015-03-04,64.42,65.23,64.3,64.84,610430
ROK,2015-03-04,116.34,116.34,113.88,114.85,1163368
ROP,2015-03-04,166.87,167.015,165.25,166.79,359892
ROST,2015-03-04,52.795,52.98,52.215,52.56,2460390
RRC,2015-03-04,50.54,50.54,49.225,50.11,1852896
RSG,2015-03-04,41.44,41.58,41.33,41.4,844527
RTN,2015-03-04,108.07,108.36,106.54,106.77,2044958
SBAC,2015-03-04,124.74,125.465,124.07,125.44,1262412
SBUX,2015-03-04,46.905,47.095,46.005,46.53,7774534
SCG,2015-03-04,55.54,55.67,54.81,55.18,1295248
SCHW,2015-03-04,29.74,30.06,29.58,29.87,5173059
SEE,2015-03-04,46.35,46.88,45.71,46.58,1700786
SHW,2015-03-04,284.87,288.45,282.72,285.91,696541
SIG,2015-03-04,120.64,121.22,119.57,119.95,569635
SJM,2015-03-04,114.07,114.27,113.375,114.24,485128
SLB,2015-03-04,85.06,85.29,83.76,85.14,8229910
SLG,2015-03-04,127.69,128.55,126.74,127.36,376987
SNA,2015-03-04,147,147.53,145.98,147.45,357170
SNI,2015-03-04,74.07,74.12,72.92,73.63,726802
SNPS,2015-03-04,46.37,46.505,46.1,46.25,623418
SO,2015-03-04,45.05,45.05,44.61,44.83,3828953
SPGI,2015-03-04,103.32,103.52,102.28,102.55,1702654
SPG,2015-03-04,189.5,189.87,187.16,187.56,1017426
SRCL,2015-03-04,134.98,135.82,134.75,135.11,530942
SRE,2015-03-04,108.02,108.12,107.49,107.91,730592
STI,2015-03-04,41.13,41.23,40.8946,40.96,2568261
STT,2015-03-04,75.03,75.375,74.67,75.13,2426390
STX,2015-03-04,58.48,58.4875,57.23,58.08,4209545
STZ,2015-03-04,115.07,115.36,114.37,114.43,512566
SWKS,2015-03-04,88.52,90.2,87.65,90.155,2872007
SWK,2015-03-04,97.94,98.22,97.11,97.32,1099267
SYF,2015-03-04,32.05,32.05,31.82,31.89,439583
SYK,2015-03-04,92.35,93.03,91.55,92.37,1587800
SYMC,2015-03-04,24.54,24.7,24.44,24.475,3679302
SYY,2015-03-04,38.86,39.03,38.591,38.81,5112771
TAP,2015-03-04,74.28,74.97,74.28,74.3,1400369
TDG,2015-03-04,217.49,217.935,215.16,215.33,285859
TEL,2015-03-04,72.7,73.06,72.01,72.71,1851158
TGT,2015-03-04,77.94,79,77.59,77.72,8019479
TIF,2015-03-04,89.41,89.41,86.43,86.79,2700494
TJX,2015-03-04,68.48,68.76,67.7428,68.29,2441390
TMK,2015-03-04,53.65,53.934,53.12,53.4,548856
TMO,2015-03-04,129.66,129.66,128.75,128.89,1395506
TPR,2015-03-04,42.62,42.69,41.62,41.95,4860476
TRIP,2015-03-04,90.45,90.53,87.985,89.24,1963975
TROW,2015-03-04,82.2,82.72,81.89,82.425,901296
TRV,2015-03-04,106.91,107.29,106.67,106.88,1640272
TSCO,2015-03-04,84.95,86.47,84.35,85.13,1117849
TSN,2015-03-04,42.35,42.38,41.225,41.4,4520009
TSS,2015-03-04,37.99,38.25,37.71,38.12,762834
TWX,2015-03-04,82.86,83.8,82.34,83.08,4475302
TXN,2015-03-04,58.52,58.67,57.86,58.32,4473901
TXT,2015-03-04,43.77,43.91,43.5,43.64,954064
T,2015-03-04,34.45,34.45,33.97,34,23392257
UAA,2015-03-04,38.005,38.125,37.5555,37.755,3853514
UAL,2015-03-04,68.37,69.13,67.59,68.67,4579162
UDR,2015-03-04,32.23,32.34,32.065,32.2,1726182
UHS,2015-03-04,112.44,118.35,111.73,115.75,1413687
ULTA,2015-03-04,141.55,142.01,139.44,139.91,659945
UNH,2015-03-04,112.25,113.965,111.65,113.82,3180942
UNM,2015-03-04,33.5,33.62,33.25,33.47,1291241
UNP,2015-03-04,117.65,118.28,116.6,118.21,3923843
UPS,2015-03-04,101,101.35,100.3,100.42,4511744
URI,2015-03-04,94,94,91.2,92.34,1503934
USB,2015-03-04,44.51,44.57,44.26,44.41,5553247
UTX,2015-03-04,121.25,121.385,120.52,121.04,2123219
VAR,2015-03-04,93.19,93.99,92.71,93.78,550506
VFC,2015-03-04,76.59,76.8,76,76.49,1209183
VIAB,2015-03-04,71.48,71.49,70.12,70.86,3452138
VLO,2015-03-04,59.61,59.61,58.39,59.08,7102051
VMC,2015-03-04,84.28,84.99,84,84.6,1835416
VNO,2015-03-04,110.46,110.63,108.46,108.68,800150
VRSK,2015-03-04,71.16,71.46,70.5,70.695,711413
VRSN,2015-03-04,63.48,64.31,63.23,63.7,893279
VRTX,2015-03-04,123.13,123.4,119.75,120.05,1363212
VTR,2015-03-04,73.98,74.255,72.8,73.03,3107757
VZ,2015-03-04,49.56,49.56,48.92,49.07,13870589
V,2015-03-04,68.7875,68.7875,68.0625,68.4375,8021344
WAT,2015-03-04,119.43,120.81,119.05,120.24,321594
WBA,2015-03-04,82.79,83.26,82.3,83.02,3890465
WDC,2015-03-04,104.61,105.53,103.35,105.36,1649543
WEC,2015-03-04,50.42,50.48,49.7,49.94,1331533
WFC,2015-03-04,55.17,55.2,54.67,54.82,16653259
WHR,2015-03-04,214.2,214.2,210.66,211.49,726663
WMB,2015-03-04,49.15,49.19,48,48.9,6131830
WMT,2015-03-04,83.21,83.21,82.2,82.58,6214421
WM,2015-03-04,55,55.16,54.87,55.07,3352070
WU,2015-03-04,19.63,19.74,19.57,19.65,3436853
WYNN,2015-03-04,138.69,139,135.45,138.815,2854038
WYN,2015-03-04,92.27,92.61,91.305,91.7,1004788
WY,2015-03-04,34.64,34.84,34.19,34.27,2679102
XEC,2015-03-04,111.04,111.12,107.3,110.05,1034989
XEL,2015-03-04,34.49,34.61,34.35,34.58,2383467
XLNX,2015-03-04,41.47,41.84,40.78,41.05,5351724
XL,2015-03-04,36.114,36.67,36.08,36.65,6591752
XOM,2015-03-04,87.96,87.96,86.93,87.18,13467554
XRAY,2015-03-04,52.7,53.01,52.09,52.3,1089868
XRX,2015-03-04,53.72,53.72,52.96,53.48,1473008
XYL,2015-03-04,35.9,35.9,35.52,35.69,968641
YUM,2015-03-04,80.48,81.16,79.77,80.08,7731275
ZBH,2015-03-04,119.15,119.66,117.97,118.76,1028427
ZION,2015-03-04,27.02,27.24,26.69,27.235,3223229
ZTS,2015-03-04,46.4,46.49,45.86,46.23,3293014
AAL,2015-03-05,49.19,49.2,47.78,48.395,7041012
AAPL,2015-03-05,128.58,128.75,125.76,126.41,56517146
AAP,2015-03-05,151.82,153.23,150.93,152.52,753245
ABBV,2015-03-05,57.21,59.48,56.649,56.86,47051781
ABC,2015-03-05,103.74,103.9199,103.17,103.64,1208409
ABT,2015-03-05,46.88,47.5,46.82,47.44,4842614
ACN,2015-03-05,91.31,92.18,91.18,92.05,3019572
ADBE,2015-03-05,77.6,78.71,77.3,78.62,1850110
ADI,2015-03-05,58.56,58.87,58.18,58.45,985040
ADM,2015-03-05,47.3,47.54,46.63,47.48,4734767
ADP,2015-03-05,86.59,86.91,86.26,86.75,2728568
ADSK,2015-03-05,62.5,63.15,61.99,62.95,2201368
ADS,2015-03-05,279.27,283.29,278.01,282.71,335711
AEE,2015-03-05,41.92,42.39,41.88,42.16,1173706
AEP,2015-03-05,57,57.5,56.8445,57.08,2319865
AES,2015-03-05,12.78,12.83,12.6699,12.7,6011040
AET,2015-03-05,101.73,102.63,101.37,102.09,2967341
AFL,2015-03-05,62.55,62.93,62.25,62.8,2043393
AGN,2015-03-05,297.1,298.23,293.72,295.7,2199051
AIG,2015-03-05,55.56,55.67,55.2,55.61,5614938
AIV,2015-03-05,37.56,38.03,37.56,37.75,741006
AIZ,2015-03-05,60.57,61.75,60.24,61.64,718694
AJG,2015-03-05,46.5,46.73,46.19,46.46,878625
AKAM,2015-03-05,71.55,71.55,70.6,71.09,1694277
ALB,2015-03-05,55.44,55.54,54.7,55.28,943677
ALGN,2015-03-05,57.15,58.13,56.93,57.89,453254
ALK,2015-03-05,65.75,65.97,64.51,64.64,1118453
ALLE,2015-03-05,58.48,58.48,57.8,58.11,479994
ALL,2015-03-05,69.79,69.91,69.3,69.56,3138006
ALXN,2015-03-05,182.81,186.89,182.78,185.79,1085248
AMAT,2015-03-05,24.29,24.35,24.07,24.18,10047363
AMD,2015-03-05,3.1,3.1,2.98,2.98,11472270
AME,2015-03-05,52.99,53.11,52.59,52.92,1278981
AMGN,2015-03-05,160,161.48,158.857,159.6,2470899
AMG,2015-03-05,214.05,216.07,212.89,215.81,312450
AMP,2015-03-05,134.01,134.62,133.59,134.41,647346
AMT,2015-03-05,98.42,99.57,98.37,99.24,2153071
AMZN,2015-03-05,385.61,388.4182,383.89,387.83,2693518
ANDV,2015-03-05,90.22,90.429,88.86,89.31,2343802
ANSS,2015-03-05,86.32,86.59,85.645,86.38,439613
ANTM,2015-03-05,146.5,147.7,146.26,146.85,1175695
AON,2015-03-05,99.69,100.3,99.34,100.23,756902
AOS,2015-03-05,31.67,31.8,31.51,31.72,483200
APA,2015-03-05,66.66,66.66,65.15,65.43,3790454
APC,2015-03-05,83.32,83.338,82.4142,82.84,3312179
APD,2015-03-05,154.8,155.06,154.195,154.86,611234
APH,2015-03-05,58.49,58.91,58.1,58.72,1074416
ARE,2015-03-05,97.42,98.76,97.05,97.83,424914
ARNC,2015-03-05,43.29,43.47,42.66,43.14,5718910
ATVI,2015-03-05,22.91,23.37,22.9,23.29,5925852
AVB,2015-03-05,168.71,171.33,168.56,169.93,696418
AVGO,2015-03-05,129.36,131.54,128.78,130.57,2169454
AVY,2015-03-05,53.23,53.4,52.78,53,624630
AWK,2015-03-05,53.63,54.276,53.62,53.92,1509875
AXP,2015-03-05,80.66,81.4,80.64,81.15,5571779
AYI,2015-03-05,160.14,160.87,159.06,159.95,313605
AZO,2015-03-05,655.85,657.88,646.85,650.97,345216
A,2015-03-05,41.99,42.24,41.84,42.22,1376468
BAC,2015-03-05,15.92,16.03,15.745,16,69509958
BAX,2015-03-05,69.5,69.62,68.96,69.21,2034085
BA,2015-03-05,154.86,155.98,154.31,154.47,3327492
BBT,2015-03-05,37.75,38.01,37.54,37.97,2200285
BBY,2015-03-05,39.77,39.95,39.39,39.63,4710000
BDX,2015-03-05,148.75,149.98,148.49,149.5,991025
BEN,2015-03-05,53.43,54.13,53.19,54.07,1582510
BF.B,2015-03-05,45.405,45.655,45.11,45.395,883404
BIIB,2015-03-05,417.42,425.7,417.09,425.61,1847295
BK,2015-03-05,39.4,39.45,39.03,39.19,4391336
BLK,2015-03-05,370,371.4799,367.34,369.94,366051
BLL,2015-03-05,35.785,35.8575,35.25,35.495,1915522
BMY,2015-03-05,65.99,67.18,65.69,66.05,12553679
BRK.B,2015-03-05,145.41,146.25,144.83,146.06,2711700
BSX,2015-03-05,16.82,17.069,16.8,16.97,9624110
BWA,2015-03-05,62.27,62.68,61.93,62.04,1893772
BXP,2015-03-05,137.9,139.95,137.9,139.03,810122
CAG,2015-03-05,34.65,34.92,34.36,34.86,1927744
CAH,2015-03-05,89.21,89.63,88.6,88.95,1504219
CAT,2015-03-05,80.41,81.56,80.06,81.51,7123533
CA,2015-03-05,31.96,32.13,31.685,31.96,2894743
CBG,2015-03-05,34.32,34.69,34.06,34.53,2647439
CBOE,2015-03-05,58.53,59.065,58.02,58.945,665015
CBS,2015-03-05,62.47,62.49,61.29,61.55,6736592
CB,2015-03-05,112.6,113.34,112.42,113.19,827017
CCI,2015-03-05,86.23,86.46,85.91,86.26,1181683
CCL,2015-03-05,45.03,45.55,45.03,45.47,3940644
CDNS,2015-03-05,18.48,18.49,18.1,18.21,3766862
CELG,2015-03-05,120.48,121.76,119.76,120.71,3583196
CERN,2015-03-05,71.96,72.59,71.84,72.51,1139784
CFG,2015-03-05,24.89,25.32,24.61,25.3,1959248
CF,2015-03-05,60.998,61.292,60.484,60.658,2231505
CHD,2015-03-05,42.6,42.685,42.265,42.63,741858
CHK,2015-03-05,15.395,15.98,15.07,15.92,27400999
CHRW,2015-03-05,74.01,74.31,73.6,74.12,932294
CHTR,2015-03-05,186.98,186.98,182.83,184.48,580573
CINF,2015-03-05,52.34,52.835,52.2101,52.75,408123
CI,2015-03-05,121.86,123,121.67,122.51,1605335
CLX,2015-03-05,110,110.36,109.45,110.16,753130
CL,2015-03-05,70.97,71.56,70.79,71.46,3713320
CMA,2015-03-05,45.65,46.04,45.32,45.98,1076281
CMCSA,2015-03-05,30.155,30.215,29.89,30.1625,22162734
CME,2015-03-05,96.42,97.08,96.25,96.82,886578
CMG,2015-03-05,667.16,671.59,666.2,670.49,249801
CMI,2015-03-05,143.52,143.915,142.2,142.27,2104941
CMS,2015-03-05,34.36,34.77,34.33,34.63,1928240
CNC,2015-03-05,62.3,63.46,62.29,63.25,1018472
CNP,2015-03-05,20.94,21.12,20.84,20.96,4178090
COF,2015-03-05,78.65,78.97,78.2,78.89,2043229
COG,2015-03-05,28.52,28.74,27.81,28.52,5415435
COL,2015-03-05,90.38,90.96,89.99,90.9,768804
COO,2015-03-05,164.83,166.79,164.21,165.26,499334
COP,2015-03-05,64.01,64.08,63.33,63.33,5987635
COST,2015-03-05,150.77,151.75,149,151.17,4471066
COTY,2015-03-05,22.9,23.15,22.76,23.06,976940
CPB,2015-03-05,46.36,46.4,46.03,46.28,1047333
CRM,2015-03-05,65.12,66.055,64.76,65.59,3925156
CSCO,2015-03-05,29.47,29.49,29.12,29.3,17985026
CSX,2015-03-05,34.12,34.17,33.78,33.88,7065687
CTAS,2015-03-05,83.75,83.75,82.77,82.94,378573
CTL,2015-03-05,36.37,36.395,35.58,36.13,4595649
CTSH,2015-03-05,62.06,62.42,61.83,62.36,5565198
CTXS,2015-03-05,62.08,62.245,61.68,62.02,1060513
CVS,2015-03-05,103.5,103.55,102.68,103.36,3619059
CVX,2015-03-05,105.01,105.31,104.33,104.73,5156898
CXO,2015-03-05,114.39,114.6,112.69,113.46,960668
C,2015-03-05,53.71,53.73,53.15,53.56,13853848
DAL,2015-03-05,45.47,45.47,44.05,44.39,12145319
DE,2015-03-05,90.09,90.905,89.45,90.46,2713425
DFS,2015-03-05,59.25,59.5,58.95,59.1,2713994
DGX,2015-03-05,71.77,72.75,71.65,72.31,1143178
DG,2015-03-05,72.2,72.2,71.59,71.71,2648135
DHI,2015-03-05,26.97,27.1,26.83,27.02,2296286
DHR,2015-03-05,86.32,86.56,85.96,86.34,2264939
DISCA,2015-03-05,33.82,33.93,33.36,33.56,2602125
DISCK,2015-03-05,32.2,32.38,31.98,32.15,1838940
DISH,2015-03-05,76,76.12,75.19,75.81,977921
DIS,2015-03-05,105.54,105.81,104.87,105.03,3954726
DLR,2015-03-05,65.95,66.55,65.73,65.87,768366
DLTR,2015-03-05,79.14,79.71,78.88,79.43,1884816
DOV,2015-03-05,71.63,72.49,71.29,72.46,1761404
DPS,2015-03-05,78.33,79.05,78.07,78.9,1376737
DRE,2015-03-05,21.15,21.37,21.12,21.21,1523019
DRI,2015-03-05,62.93,64.54,62.93,64.21,1087578
DTE,2015-03-05,80.9,81.47,80.69,81.14,788675
DUK,2015-03-05,77.29,77.89,77.17,77.58,2562930
DVA,2015-03-05,76.53,77.005,76.02,76.93,1549164
DVN,2015-03-05,61.64,61.64,60.82,60.83,2499598
D,2015-03-05,70.83,71.7399,70.64,71.18,3371282
EA,2015-03-05,57.19,57.83,57.01,57.375,1998686
EBAY,2015-03-05,58.28,59.29,58.28,59.08,6883186
ECL,2015-03-05,116.74,116.89,115.71,116.77,1029626
ED,2015-03-05,62.09,62.49,61.81,62.32,1185228
EFX,2015-03-05,93.91,94.405,93.79,94.21,538705
EIX,2015-03-05,63.72,64.34,63.58,63.82,1761979
EL,2015-03-05,82.77,83.36,82.33,83.22,1881879
EMN,2015-03-05,74.77,74.77,73.01,73.55,2105094
EMR,2015-03-05,57.77,58.08,57.445,58.08,4852678
EOG,2015-03-05,89.85,90.52,89.37,89.59,2688091
EQIX,2015-03-05,223.8,235.27,223.37,234.3,1314099
EQR,2015-03-05,77.71,78.36,77.313,77.33,1670400
EQT,2015-03-05,80.5,80.85,79.45,80.55,1021670
ESRX,2015-03-05,83.09,84.47,83.02,84.28,3457749
ESS,2015-03-05,223.16,227.77,223.065,226.19,463819
ES,2015-03-05,50.2,50.76,49.95,50.55,867795
ETFC,2015-03-05,26.6,26.995,26.46,26.97,3199434
ETN,2015-03-05,69.3,69.46,68.82,69.35,1733474
ETR,2015-03-05,76.84,77.31,76.62,77.02,846204
EW,2015-03-05,67.8,68.475,67.56,67.825,1358894
EXC,2015-03-05,33.3,33.3,32.8,32.97,7615509
EXPD,2015-03-05,48.1,48.1,47.66,47.97,659439
EXPE,2015-03-05,89.85,92.57,89.81,91.38,1833938
EXR,2015-03-05,65.46,66.28,65.31,65.85,414477
FAST,2015-03-05,39.76,40.75,39.61,40.62,5530112
FBHS,2015-03-05,46.37,46.4,45.97,46.3,651383
FB,2015-03-05,81.23,81.99,81.05,81.21,27825733
FCX,2015-03-05,20.88,20.92,20.14,20.19,17984482
FDX,2015-03-05,175.34,175.34,173.52,174.82,932207
FE,2015-03-05,34.49,34.83,34.45,34.75,4385043
FFIV,2015-03-05,119.73,119.97,118.98,119.22,843829
FISV,2015-03-05,78.31,78.31,77.72,77.96,729711
FIS,2015-03-05,67.28,67.37,66.85,67.25,578551
FITB,2015-03-05,19.28,19.32,19.07,19.31,4869952
FLIR,2015-03-05,31.325,31.985,31.325,31.95,569387
FLR,2015-03-05,57.83,58.37,57.46,58.1,1007979
FLS,2015-03-05,60.22,60.22,58.38,59.02,2743981
FL,2015-03-05,57.75,57.85,56.48,57.03,3523554
FMC,2015-03-05,63.28,63.29,62.05,62.33,547207
FOXA,2015-03-05,35.26,35.26,34.86,34.87,11141221
FOX,2015-03-05,34.24,34.3,33.95,34.035,2436120
FRT,2015-03-05,141.88,143.12,140.63,141.85,264378
FTI,2015-03-05,39.35,40.1053,39.11,39.49,2992100
F,2015-03-05,16.09,16.23,16.09,16.11,16548157
GD,2015-03-05,136.21,137.28,135.74,136.43,1660498
GE,2015-03-05,25.62,25.82,25.5799,25.82,28373771
GGP,2015-03-05,29.36,29.42,29.05,29.05,4910422
GILD,2015-03-05,103.43,104.45,102.7199,103.415,8650683
GIS,2015-03-05,53.35,53.35,52.92,53.28,1600653
GLW,2015-03-05,24.7,24.85,24.56,24.62,4808081
GM,2015-03-05,37.64,37.82,37.56,37.61,6620673
GOOGL,2015-03-05,579.62,583.2,578.23,581.435,1795889
GOOG,2015-03-05,575.02,577.91,573.41,575.33,1385818
GPC,2015-03-05,94.22,94.64,93.97,94.23,435602
GPN,2015-03-05,46.19,46.43,45.8,46.25,492876
GPS,2015-03-05,41.99,42.07,41.27,41.43,3932902
GRMN,2015-03-05,49.5,50.79,49.348,50.71,4104935
GS,2015-03-05,190.13,190.72,189.07,190.08,1330072
GT,2015-03-05,26.64,26.67,26.0301,26.205,2785751
GWW,2015-03-05,236.72,239.15,235.46,238.04,540162
HAL,2015-03-05,42.55,43.02,42.51,42.94,7833752
HAS,2015-03-05,62.62,62.85,62.135,62.43,782657
HBAN,2015-03-05,10.82,10.88,10.69,10.87,7668323
HBI,2015-03-05,32.48,32.48,32.06,32.14,2383737
HCA,2015-03-05,74.99,75.38,72.31,72.91,4418049
HCN,2015-03-05,77.02,77.75,76.66,76.68,2015054
HCP,2015-03-05,41.97,42.75,41.91,41.94,3103630
HD,2015-03-05,115.23,116.098,115.06,115.91,4089528
HES,2015-03-05,74.38,74.56,73.5,73.5,2630678
HIG,2015-03-05,40.66,41.1,40.6,40.99,2446868
HII,2015-03-05,143.06,143.06,140.6,140.88,256887
HOG,2015-03-05,62.94,63.34,62.71,63,1051050
HOLX,2015-03-05,31.38,32.535,31.23,32.435,1927663
HON,2015-03-05,103.72,103.8418,103.01,103.13,2242872
HP,2015-03-05,66.28,68.23,65.14,68.12,1647091
HRB,2015-03-05,32.84,33.46,31.75,32.01,5794556
HRL,2015-03-05,29.09,29.09,28.785,28.97,966916
HRS,2015-03-05,77.03,77.04,76.23,76.44,691056
HSIC,2015-03-05,70.49,70.89,70.08,70.31,555320
HST,2015-03-05,21,21.11,20.66,20.66,5888991
HSY,2015-03-05,101.91,102.58,101.685,102.35,891257
HUM,2015-03-05,160.17,162.81,160.17,162.11,972867
IBM,2015-03-05,159.86,161.5,159.703,161.18,3791660
ICE,2015-03-05,46.948,46.998,46.592,46.822,3005355
IDXX,2015-03-05,78.8,79.8545,78.32,78.945,718148
IFF,2015-03-05,121.25,121.54,120.23,120.88,358861
ILMN,2015-03-05,191.6,200.26,191.59,200.13,1493593
INCY,2015-03-05,89.6,94.4793,89.09,91.97,2811793
INFO,2015-03-05,26.24,26.56,26.12,26.31,193362
INTC,2015-03-05,34.26,34.5,33.59,33.73,21225807
INTU,2015-03-05,97.58,98.18,96.83,98.12,1121647
IPG,2015-03-05,22.47,22.47,22.01,22.02,2717386
IP,2015-03-05,56.41,56.48,55.26,55.57,2087838
IQV,2015-03-05,65.16,65.99,64.982,65.7,412956
IRM,2015-03-05,36.51,36.6798,36.44,36.59,1082300
IR,2015-03-05,67.41,67.7125,67.3,67.68,1882253
ISRG,2015-03-05,167.1532,168.1365,166.0165,166.5065,615360
ITW,2015-03-05,98.14,99.25,98.09,99.12,1705866
IT,2015-03-05,81.5,81.9,80.77,81.64,587552
IVZ,2015-03-05,40.39,40.72,40.24,40.61,2321172
JBHT,2015-03-05,83.93,84.44,83.5,84.41,517643
JCI,2015-03-05,44.8377,44.911,44.5864,44.6806,1066675
JEC,2015-03-05,43.96,44.03,43.45,43.85,1180031
JNJ,2015-03-05,102.07,103.21,102,102.52,8042336
JNPR,2015-03-05,23.32,23.54,23.09,23.15,3831662
JPM,2015-03-05,62.2,62.23,61.6,62,10931262
JWN,2015-03-05,80,81.49,79.75,80.65,1523601
KEY,2015-03-05,13.93,14.08,13.74,14.08,11170214
KIM,2015-03-05,26.04,26.405,25.97,26.18,1894195
KLAC,2015-03-05,63.14,63.41,62.15,62.23,2591739
KMB,2015-03-05,108.81,108.97,108.17,108.46,1275509
KMI,2015-03-05,40.93,41.19,40.785,40.84,5595075
KMX,2015-03-05,64.69,65.02,64.53,64.62,1296591
KORS,2015-03-05,67.15,67.49,66.1,67.14,2959055
KO,2015-03-05,42.56,42.605,42.25,42.4,9222960
KR,2015-03-05,36.75,37.485,36.3,37.155,28449032
KSS,2015-03-05,74.59,74.7197,73.6,73.6,2723088
KSU,2015-03-05,116,116.6799,114.92,116.03,482000
K,2015-03-05,64.72,64.93,63.81,64.05,2686788
LB,2015-03-05,91.95,92.25,91.19,91.23,1473071
LEG,2015-03-05,45.42,45.85,45.21,45.74,792564
LEN,2015-03-05,49.0294,49.5,48.8892,49.1372,2451038
LH,2015-03-05,124.36,124.44,123,123.28,836007
LKQ,2015-03-05,24.19,24.22,23.78,24.15,2469451
LLL,2015-03-05,127.44,128.07,127.01,127.26,357792
LLY,2015-03-05,70.74,71.09,70.4,70.59,3465948
LMT,2015-03-05,199.37,200.03,198.75,199.1,872333
LNC,2015-03-05,58.05,58.4974,57.87,58.33,2258812
LNT,2015-03-05,31.15,31.285,30.815,31.1,1315048
LOW,2015-03-05,74.38,74.99,74.38,74.56,3516830
LRCX,2015-03-05,81.16,81.77,80.23,80.77,1292201
LUK,2015-03-05,23.87,24.02,23.69,23.96,723506
LUV,2015-03-05,44.17,44.28,43.71,44.1,5324551
LYB,2015-03-05,87.08,88.14,86.45,87.98,4889929
L,2015-03-05,40.79,40.858,40.5,40.69,565486
MAA,2015-03-05,73.34,74.16,73.34,73.52,556518
MAC,2015-03-05,87.34,89.5,86.25,88.07,2045698
MAR,2015-03-05,83.29,83.72,82.79,82.9,1190104
MAS,2015-03-05,26.47,26.92,26.465,26.83,3071872
MAT,2015-03-05,26.39,26.49,25.995,26.08,3412442
MA,2015-03-05,92,92.95,91.45,92.81,4651263
MCD,2015-03-05,99.01,99.92,98.46,99.11,9438793
MCHP,2015-03-05,51.67,51.73,50.58,50.88,4446042
MCK,2015-03-05,228.74,230.02,227.93,229.2,614450
MCO,2015-03-05,95.04,96.32,95,96.12,1091939
MDLZ,2015-03-05,36.58,36.59,36.38,36.51,6417301
MDT,2015-03-05,78.38,78.96,78.0401,78.5,5780484
MET,2015-03-05,51.62,51.96,51.32,51.74,5823666
MGM,2015-03-05,21.82,22,21.74,21.93,6653942
MHK,2015-03-05,185.75,186.6,184.5,185.18,501018
MKC,2015-03-05,75.15,75.15,74.12,74.73,426621
MLM,2015-03-05,143.45,143.72,142,142.46,449324
MMC,2015-03-05,56.48,57.03,56.46,56.99,1640263
MMM,2015-03-05,167.21,167.7,166.69,167.57,1547152
MNST,2015-03-05,46.05,46.8933,46.0033,46.6766,2409822
MON,2015-03-05,120,120,118.75,119.27,2968773
MOS,2015-03-05,51.89,51.966,49.8,50.43,6993907
MO,2015-03-05,56.04,56.09,55.32,55.5,5551076
MPC,2015-03-05,51.18,51.53,50.8398,50.875,3759634
MRK,2015-03-05,58.09,58.28,57.8,57.98,11534075
MRO,2015-03-05,27.59,27.59,27.22,27.34,4662835
MSFT,2015-03-05,43.07,43.24,42.82,43.11,23193541
MSI,2015-03-05,67.91,68.135,67.72,67.93,1053188
MS,2015-03-05,35.24,35.54,34.96,35.52,8976441
MTB,2015-03-05,122.64,123.27,121.55,123.22,724811
MTD,2015-03-05,313.5,314.78,311.45,313.66,209166
MU,2015-03-05,29.45,29.84,28.97,29.28,24007735
MYL,2015-03-05,56.26,58.26,56.09,56.685,4946797
M,2015-03-05,63.19,63.29,62.8259,63.19,2598358
NAVI,2015-03-05,20.02,20.115,19.76,19.99,1830410
NBL,2015-03-05,46.97,47.5,46.01,46.07,5837891
NCLH,2015-03-05,50.83,51.57,50.8,51.32,1080435
NDAQ,2015-03-05,51.04,51.04,50.4,50.78,635775
NEE,2015-03-05,101.83,102.96,101.62,102.13,1966832
NEM,2015-03-05,25.31,25.65,25.2,25.3,3450516
NFLX,2015-03-05,67.4285,67.4641,66.4199,66.8071,11248986
NFX,2015-03-05,33.15,33.15,32.26,32.77,2915592
NI,2015-03-05,42.61,43.01,42.39,42.9,1409762
NKE,2015-03-05,48.98,49.34,48.895,49.23,6633694
NLSN,2015-03-05,44.83,44.97,44.59,44.79,2267885
NOC,2015-03-05,163.76,164.635,162.84,163.28,1073959
NOV,2015-03-05,54.55,54.55,53.53,53.6,5107024
NRG,2015-03-05,24.54,25.19,24.39,25.07,4996651
NSC,2015-03-05,109.3,109.35,108.515,109.16,1917336
NTAP,2015-03-05,37.82,38.6,37.72,38.545,2793961
NTRS,2015-03-05,69.35,69.72,69.0101,69.48,546495
NUE,2015-03-05,47.39,47.67,46.823,47.64,1989772
NVDA,2015-03-05,22.43,22.9,22.37,22.86,8076425
NWL,2015-03-05,39.19,39.375,39.1,39.34,827962
NWSA,2015-03-05,17.22,17.22,17.04,17.095,2192557
NWS,2015-03-05,16.67,16.75,16.59,16.65,1211730
OKE,2015-03-05,45.12,46.13,45.1,45.99,1774153
OMC,2015-03-05,79.05,79.22,77.93,78.3,844253
ORCL,2015-03-05,43.66,43.89,43.255,43.8,10983546
ORLY,2015-03-05,207.54,209.56,207.1059,208.02,554546
OXY,2015-03-05,78.13,78.2,77.18,77.49,3614559
O,2015-03-05,50.53,51.18,50.5,50.8,1238982
PAYX,2015-03-05,48.75,49.19,48.64,49.18,1766079
PBCT,2015-03-05,15.06,15.14,14.97,15.08,1933087
PCAR,2015-03-05,62.22,62.825,62.13,62.45,1619330
PCG,2015-03-05,53.69,54.28,53.59,53.83,2639695
PCLN,2015-03-05,1225.3,1242,1224.54,1231.9,502125
PDCO,2015-03-05,50.31,50.61,50.17,50.425,471778
PEG,2015-03-05,41.54,41.95,41.3,41.45,3502533
PEP,2015-03-05,97.7,97.83,97.21,97.23,3537435
PFE,2015-03-05,34.73,34.81,34.4,34.47,23451015
PFG,2015-03-05,50.28,50.77,50.1316,50.71,1280539
PGR,2015-03-05,26.45,26.55,26.35,26.54,2208324
PG,2015-03-05,84.62,84.76,84.09,84.63,5914196
PHM,2015-03-05,22.24,22.265,22.05,22.24,2881815
PH,2015-03-05,121.69,122.23,120.66,122.22,1104157
PKG,2015-03-05,80.12,80.42,78.3,79.08,996850
PKI,2015-03-05,46.66,47.35,46.56,47.28,342383
PLD,2015-03-05,42.62,42.95,42.54,42.66,3883221
PM,2015-03-05,82.2,82.37,81.54,81.71,3418825
PNC,2015-03-05,92.15,92.56,91.59,92.54,2265303
PNR,2015-03-05,64.52,64.85,64.25,64.8,903611
PNW,2015-03-05,63.26,63.92,63.12,63.53,645842
PPG,2015-03-05,117.915,118.135,117.0601,117.725,974302
PPL,2015-03-05,33.4,33.67,33.24,33.41,5565438
PRGO,2015-03-05,158.57,160.32,157.8101,160,872329
PRU,2015-03-05,80.75,81.25,80.02,81.01,2189871
PSA,2015-03-05,195.22,196.82,194.04,195.6,499303
PSX,2015-03-05,78.2,78.35,76.855,76.88,2722044
PVH,2015-03-05,106.14,106.36,105.29,105.47,682802
PWR,2015-03-05,28.63,28.75,28.39,28.7,1055061
PXD,2015-03-05,162.01,162.8,160.37,160.44,2467934
PX,2015-03-05,127.92,128.08,127,127.74,2209331
QCOM,2015-03-05,71.2,71.27,70.685,70.93,6955767
QRVO,2015-03-05,72.2,75.16,72.02,74.51,1621943
RCL,2015-03-05,81.08,81.84,80.95,81.52,2273329
REGN,2015-03-05,414.93,430.67,414.2101,428.95,1166024
REG,2015-03-05,65.51,66.25,65.51,65.53,382920
RE,2015-03-05,178.46,179.81,177.562,178.32,199062
RF,2015-03-05,9.55,9.71,9.45,9.7,10092280
RHI,2015-03-05,61.71,61.87,61.18,61.32,422929
RHT,2015-03-05,67.45,68.06,67.2,67.98,1080536
RJF,2015-03-05,57.86,58.09,57.565,58.05,368329
RL,2015-03-05,134.99,135.66,134.14,134.29,634526
RMD,2015-03-05,65.11,66,65.11,65.71,751737
ROK,2015-03-05,115.07,115.37,113.73,114.2,980967
ROP,2015-03-05,166.9,168.8,166.29,168.61,332751
ROST,2015-03-05,52.58,52.9625,52.455,52.475,3284250
RRC,2015-03-05,49.69,50.34,49.09,49.76,1957016
RSG,2015-03-05,41.46,41.52,41.16,41.32,762442
RTN,2015-03-05,107,107.31,106.36,106.97,1485477
SBAC,2015-03-05,125.65,125.75,124.4,124.59,746495
SBUX,2015-03-05,46.64,46.98,46.5303,46.815,5848750
SCG,2015-03-05,55.34,55.8999,55.24,55.61,818339
SCHW,2015-03-05,29.82,30.25,29.58,30.21,6136095
SEE,2015-03-05,46.57,46.69,46.08,46.14,1139347
SHW,2015-03-05,286.43,289.77,286.12,289.17,689780
SIG,2015-03-05,119.47,121.03,118.17,120.68,666825
SJM,2015-03-05,114.76,114.76,113.7,114.23,580295
SLB,2015-03-05,84.34,85.08,83.92,84.82,5798210
SLG,2015-03-05,127.85,129.36,127.36,127.91,384784
SNA,2015-03-05,147.51,148.11,146.8,147.34,329914
SNI,2015-03-05,73.74,73.76,73.36,73.53,543753
SNPS,2015-03-05,46.25,46.5,45.98,46.31,528199
SO,2015-03-05,44.96,45.23,44.82,45.02,5425385
SPGI,2015-03-05,103.45,103.699,102.49,102.8,1225167
SPG,2015-03-05,188.12,189.4,186.99,187.13,1422787
SRCL,2015-03-05,135.37,136.45,134.75,136.285,324249
SRE,2015-03-05,108.41,109.135,107.96,108.81,650710
STI,2015-03-05,40.93,41.32,40.5841,41.22,2951975
STT,2015-03-05,75.12,75.12,74.385,74.67,2365322
STX,2015-03-05,58.12,58.75,57.4,58.435,3474465
STZ,2015-03-05,114.57,115.07,113.4,113.82,571843
SWKS,2015-03-05,90.55,91.84,90.28,91.55,3004539
SWK,2015-03-05,97.47,97.7,97.13,97.62,634886
SYF,2015-03-05,31.98,32.47,31.78,31.96,485965
SYK,2015-03-05,92.35,93.13,92.34,92.99,1543540
SYMC,2015-03-05,24.49,24.65,24.3,24.64,2068604
SYY,2015-03-05,39.06,39.28,38.885,39.12,5057833
TAP,2015-03-05,74.36,75.04,74.19,74.44,1354221
TDG,2015-03-05,215.19,216.66,213.6801,215.34,256240
TEL,2015-03-05,72.98,72.99,72.32,72.52,1045342
TGT,2015-03-05,77.79,78.24,77.79,78.2,6622306
TIF,2015-03-05,87,87.41,86.5,86.98,1985673
TJX,2015-03-05,68.32,68.91,68.32,68.72,2485425
TMK,2015-03-05,53.54,53.71,53.21,53.66,451682
TMO,2015-03-05,130.32,131.57,129.59,131.46,1544650
TPR,2015-03-05,42.66,43.3,42.11,42.11,6464972
TRIP,2015-03-05,89.36,89.49,87.11,87.98,2429581
TROW,2015-03-05,82.58,83.08,82.38,83,694707
TRV,2015-03-05,106.88,107.7,106.68,107.6,1418439
TSCO,2015-03-05,85.33,85.75,85.15,85.35,714349
TSN,2015-03-05,41.25,41.45,40.4,40.56,3970420
TSS,2015-03-05,38.24,38.24,37.87,38.08,742547
TWX,2015-03-05,83.6,83.789,83.2,83.26,3434724
TXN,2015-03-05,58.3,58.79,58.02,58.34,3685814
TXT,2015-03-05,43.69,44.02,43.584,44.01,1315828
T,2015-03-05,34.15,34.2,33.99,34,14524108
UAA,2015-03-05,37.795,38.16,37.755,37.895,3987692
UAL,2015-03-05,69.3,69.31,67.33,67.92,3902648
UDR,2015-03-05,32.07,32.55,32.07,32.25,2052361
UHS,2015-03-05,115.76,116.86,113.55,114.88,634936
ULTA,2015-03-05,139.95,141.8,139.49,140.86,479278
UNH,2015-03-05,114.07,115.72,114.07,114.79,2941428
UNM,2015-03-05,33.59,33.77,33.4,33.55,1163963
UNP,2015-03-05,118.32,118.54,117.34,118.33,3345666
UPS,2015-03-05,100.67,100.95,100.32,100.72,2589349
URI,2015-03-05,92.54,92.55,90.76,92.06,1340468
USB,2015-03-05,44.44,44.62,44.2,44.58,4148898
UTX,2015-03-05,121.29,121.49,120.345,120.79,1928310
VAR,2015-03-05,93.84,94.4,93.47,94.22,453586
VFC,2015-03-05,76.82,76.905,75.95,76.07,1748280
VIAB,2015-03-05,71.21,71.21,69.97,70.34,2495584
VLO,2015-03-05,59.43,60.44,59.275,59.96,6580399
VMC,2015-03-05,84.74,85.36,84.45,84.97,1161341
VNO,2015-03-05,109.36,110.21,108.94,109.17,1028198
VRSK,2015-03-05,71.09,71.2,70.53,71.09,749195
VRSN,2015-03-05,63.72,64.46,63.69,64.39,1011662
VRTX,2015-03-05,120.79,127.36,120.28,126.96,2413717
VTR,2015-03-05,73.53,73.94,72.82,72.9,2744042
VZ,2015-03-05,49.18,49.22,48.81,48.92,9653450
V,2015-03-05,68.75,68.785,68.4375,68.5325,6756076
WAT,2015-03-05,120.29,122.12,120.19,121.89,301192
WBA,2015-03-05,83.45,83.6,82.89,83.2,3223623
WDC,2015-03-05,105.68,105.68,104.65,105.38,881746
WEC,2015-03-05,50.18,50.58,49.94,50.48,1386692
WFC,2015-03-05,54.94,55.01,54.65,54.84,9576125
WHR,2015-03-05,212.63,213.31,209.74,210.82,741233
WMB,2015-03-05,48.88,49.14,47.97,47.98,6173024
WMT,2015-03-05,83.15,83.87,82.96,83.57,5997522
WM,2015-03-05,54.72,54.84,54.23,54.5,2054411
WU,2015-03-05,19.65,19.65,19.38,19.49,5567946
WYNN,2015-03-05,138.26,139.25,136.76,139,2106061
WYN,2015-03-05,92.11,92.17,91.26,91.34,903584
WY,2015-03-05,34.36,34.53,34.11,34.13,2599734
XEC,2015-03-05,108.88,111.3,108.74,111.1,737070
XEL,2015-03-05,34.87,35.05,34.63,34.93,3362059
XLNX,2015-03-05,41.12,41.72,41.05,41.38,3521968
XL,2015-03-05,36.67,36.735,36.46,36.71,3421992
XOM,2015-03-05,87.07,87.1864,86.52,86.74,12527581
XRAY,2015-03-05,52.37,52.79,52.37,52.64,757705
XRX,2015-03-05,53.48,54.12,52.88,54.08,2167837
XYL,2015-03-05,35.69,35.9,35.44,35.58,871779
YUM,2015-03-05,80.07,80.86,79.66,80.52,3352462
ZBH,2015-03-05,119.14,119.74,118.63,119.18,1145385
ZION,2015-03-05,27.35,27.45,26.88,27.42,2328800
ZTS,2015-03-05,46.69,46.83,45.99,46.46,2327567
AAL,2015-03-06,48.33,48.94,47.9,47.995,7002303
AAPL,2015-03-06,128.4,129.37,126.26,126.6,72842060
AAP,2015-03-06,151.71,152.96,148.47,149.07,1711064
ABBV,2015-03-06,56.95,57.4,55.44,55.64,22852963
ABC,2015-03-06,103.19,103.59,102,102.26,1549308
ABT,2015-03-06,47.18,47.26,46.35,46.5,7264893
ACN,2015-03-06,91.62,91.95,90.49,90.67,3735001
ADBE,2015-03-06,78.19,78.5,77.05,77.55,2537112
ADI,2015-03-06,58.29,58.57,57.45,57.93,1584075
ADM,2015-03-06,47,47.23,46.09,46.25,3877962
ADP,2015-03-06,86.33,86.97,85.84,85.995,2010986
ADSK,2015-03-06,62.26,62.68,61.36,61.74,1716486
ADS,2015-03-06,282.15,283.42,278.07,279.16,408500
AEE,2015-03-06,41.49,41.56,40.75,40.95,2375544
AEP,2015-03-06,56.52,56.52,54.66,55.01,3794848
AES,2015-03-06,12.52,12.68,12.19,12.23,7885765
AET,2015-03-06,101.77,101.9,100.29,100.67,2293947
AFL,2015-03-06,62.8,63.35,62.07,62.16,3229669
AGN,2015-03-06,295.29,295.86,289.26,289.92,3071315
AIG,2015-03-06,55.75,56.44,55.59,56,11480022
AIV,2015-03-06,37.12,37.12,36.59,36.86,1306635
AIZ,2015-03-06,61.57,62.39,61.2901,61.59,623627
AJG,2015-03-06,46.38,46.68,45.77,45.81,684810
AKAM,2015-03-06,70.63,71.19,69.81,69.96,1544094
ALB,2015-03-06,54.6,55.18,54.52,54.83,1369672
ALGN,2015-03-06,57.77,58.16,56.76,57.09,576324
ALK,2015-03-06,64.33,64.64,63.5702,63.73,949164
ALLE,2015-03-06,57.69,57.98,57.36,57.45,413932
ALL,2015-03-06,69.36,69.97,68.855,69.14,2637651
ALXN,2015-03-06,184.61,184.61,180.51,181.65,1001686
AMAT,2015-03-06,24.11,24.21,23.65,23.91,18044122
AMD,2015-03-06,2.96,2.99,2.83,2.92,16785236
AME,2015-03-06,52.44,52.71,51.89,52.02,723738
AMGN,2015-03-06,158.5,159.92,154,154.88,4091352
AMG,2015-03-06,214.91,220.06,213.87,214.39,643515
AMP,2015-03-06,134.12,137.07,132.72,132.98,1091647
AMT,2015-03-06,98.18,98.18,96.2,96.61,3799265
AMZN,2015-03-06,385.52,387,378.88,380.09,2627042
ANDV,2015-03-06,88.99,90.4099,86.3315,86.88,2523919
ANSS,2015-03-06,86.26,86.47,85.2,85.36,323107
ANTM,2015-03-06,145.12,146.8699,144.9,145.16,1494112
AON,2015-03-06,100.06,101,98.58,98.79,889825
AOS,2015-03-06,31.59,31.695,31.37,31.52,793642
APA,2015-03-06,64.71,65.45,62.685,63.13,6164682
APC,2015-03-06,81.83,82.17,80.63,81.73,5386879
APD,2015-03-06,153.75,154.21,152.305,152.61,993856
APH,2015-03-06,58.38,58.7,57.64,57.77,1267088
ARE,2015-03-06,96.34,96.34,94.25,94.74,669682
ARNC,2015-03-06,42.93,43.68,42.69,43.44,6666298
ATVI,2015-03-06,23.12,23.34,22.965,23.07,4649096
AVB,2015-03-06,167.86,167.86,163.84,164.64,1311611
AVGO,2015-03-06,130,130.49,127.5,127.89,2232922
AVY,2015-03-06,52.75,52.8,52,52.25,518551
AWK,2015-03-06,53.5,53.63,52,52.28,1295086
AXP,2015-03-06,80.63,81.15,80.06,80.31,6530206
AYI,2015-03-06,159.21,160.07,157.735,158.57,312572
AZO,2015-03-06,647.46,652.86,644.39,645.2,277852
A,2015-03-06,41.95,42.05,41.49,41.53,1528564
BAC,2015-03-06,16.41,16.62,16.16,16.22,163207226
BAX,2015-03-06,68.9,68.92,67.58,67.73,3946660
BA,2015-03-06,153.92,155.03,152.81,153.12,3556216
BBT,2015-03-06,38.22,39,38.14,38.46,4898522
BBY,2015-03-06,39.7,40.49,39.49,39.71,5254603
BDX,2015-03-06,147.5,147.99,144.51,144.88,1409929
BEN,2015-03-06,53.93,54.85,53,53.05,2487258
BF.B,2015-03-06,44.555,44.82,44.235,44.38,1212474
BIIB,2015-03-06,424.23,424.23,416.24,417.63,1643719
BK,2015-03-06,39.02,40.44,39.02,39.28,9012357
BLK,2015-03-06,369.53,375.54,364.85,365.47,538753
BLL,2015-03-06,35.3,35.44,35.165,35.41,2107750
BMY,2015-03-06,66.21,66.21,64.87,65.12,6529096
BRK.B,2015-03-06,146.14,147.48,145.1,145.28,4099400
BSX,2015-03-06,16.9,16.905,16.48,16.56,10105199
BWA,2015-03-06,61.84,61.91,60.27,60.66,2164504
BXP,2015-03-06,135.74,137.2,133.64,133.82,1181259
CAG,2015-03-06,34.62,34.62,34.07,34.26,2578164
CAH,2015-03-06,88.72,88.72,86.75,87.01,1501425
CAT,2015-03-06,80.37,81.21,79.55,80.06,7913796
CA,2015-03-06,31.96,31.975,31.625,31.71,2876627
CBG,2015-03-06,34.4,34.8,34.32,34.66,3895435
CBOE,2015-03-06,58.64,60.23,58.42,59.89,1608146
CBS,2015-03-06,61.38,61.95,60.58,60.59,5583762
CB,2015-03-06,113.09,113.81,111.8,111.98,1476408
CCI,2015-03-06,85.7,85.9,84.91,85.04,2772398
CCL,2015-03-06,45.22,45.24,44.05,44.4,4490880
CDNS,2015-03-06,18.13,18.2,17.92,18.09,3005002
CELG,2015-03-06,120.03,120.2852,117.92,118.03,4009504
CERN,2015-03-06,72.25,72.25,69.68,69.97,1953835
CFG,2015-03-06,25.03,25.8,24.95,25.5,1542156
CF,2015-03-06,60.274,60.4,59.4,59.608,3336125
CHD,2015-03-06,42.43,42.515,41.77,41.885,1772634
CHK,2015-03-06,15.81,16.17,15.07,15.17,40038671
CHRW,2015-03-06,73.56,74.11,73.39,73.58,1139675
CHTR,2015-03-06,183.55,184.99,182.37,183.52,444703
CINF,2015-03-06,52.62,53.17,52.42,52.47,610350
CI,2015-03-06,122.02,122.09,119.82,120.57,2516791
CLX,2015-03-06,109.65,109.79,108.43,108.69,849928
CL,2015-03-06,70.83,70.98,69.14,69.25,3555221
CMA,2015-03-06,46.11,47.94,45.99,47.1,2359772
CMCSA,2015-03-06,30.07,30.31,29.97,30.185,35454578
CME,2015-03-06,96.21,97.8,95.06,95.42,1553394
CMG,2015-03-06,666.92,666.92,657.61,658.68,381628
CMI,2015-03-06,141.2,142.51,139.92,140.42,1736917
CMS,2015-03-06,34.09,34.13,32.99,33.15,3320307
CNC,2015-03-06,63.26,63.26,62.5,62.83,722392
CNP,2015-03-06,20.64,20.875,20.5,20.65,5344789
COF,2015-03-06,79.55,80.71,78.76,78.98,3088665
COG,2015-03-06,28.23,28.47,27.83,27.92,4120830
COL,2015-03-06,90.5,91.47,90.44,91.12,1351661
COO,2015-03-06,174.33,181.98,172.56,180.26,1843788
COP,2015-03-06,63,63.68,62.67,62.79,6732813
COST,2015-03-06,149.29,150.15,148.17,149.545,3014895
COTY,2015-03-06,23.05,23.18,22.43,22.55,631323
CPB,2015-03-06,46,46.04,44.9101,45.1,2147084
CRM,2015-03-06,65.18,65.94,64.28,64.56,3861819
CSCO,2015-03-06,29.11,29.27,28.8,28.925,27035044
CSX,2015-03-06,33.6,33.95,33.55,33.68,6931604
CTAS,2015-03-06,82.32,83.01,81.81,82.28,414143
CTL,2015-03-06,35.9,35.96,35.36,35.42,3920300
CTSH,2015-03-06,62.03,62.45,61.43,61.61,2865497
CTXS,2015-03-06,61.89,62.29,60.78,61.16,1032888
CVS,2015-03-06,102.43,102.6899,101.55,101.9,4639796
CVX,2015-03-06,104.22,104.52,103.165,103.55,7213295
CXO,2015-03-06,111.65,113.14,110.87,111.11,1121312
C,2015-03-06,53.75,54.01,52.93,53.06,40296620
DAL,2015-03-06,44.31,44.715,43.63,43.78,7527208
DE,2015-03-06,89.61,90.28,89.28,90.26,3711430
DFS,2015-03-06,59.1,60.1,58.77,58.9,4441154
DGX,2015-03-06,72.06,72.6914,71.09,71.18,1075393
DG,2015-03-06,71.42,71.905,71.12,71.32,2212421
DHI,2015-03-06,26.79,26.85,26,26.17,5816994
DHR,2015-03-06,85.97,86.13,85.05,85.22,3002799
DISCA,2015-03-06,33.39,33.53,32.79,33.08,5398008
DISCK,2015-03-06,31.33,32.13,31.25,31.77,1978095
DISH,2015-03-06,75.66,76.52,75.29,76.06,1172213
DIS,2015-03-06,104.67,105,103.49,103.82,5704232
DLR,2015-03-06,64.52,65.04,63.3044,64.99,1594788
DLTR,2015-03-06,79.26,80.14,79.01,79.61,2653472
DOV,2015-03-06,71.63,72.12,70.49,70.71,1308418
DPS,2015-03-06,78.8,78.8,78.09,78.35,2182181
DRE,2015-03-06,20.85,20.85,20.27,20.31,2578154
DRI,2015-03-06,63.84,64,62.55,62.71,1246285
DTE,2015-03-06,80.15,80.38,78,78.41,1157727
DUK,2015-03-06,76.56,76.56,74.55,74.96,6385656
DVA,2015-03-06,76.69,77.75,76.39,77.63,2518783
DVN,2015-03-06,59.87,60.19,59.11,59.18,4572738
D,2015-03-06,70.15,70.17,69.19,69.58,4783397
EA,2015-03-06,57.22,57.22,56.17,56.36,1769405
EBAY,2015-03-06,59.1,60.47,59.02,59.87,13804831
ECL,2015-03-06,116.5,116.72,114.51,114.69,1360322
ED,2015-03-06,61.39,61.39,59.67,59.98,3635751
EFX,2015-03-06,93.61,94.48,93.27,93.38,435132
EIX,2015-03-06,63.06,63.06,61.02,61.32,2434066
EL,2015-03-06,82.78,83.02,81.83,82.23,2446261
EMN,2015-03-06,73.13,73.43,71.97,72.13,1562551
EMR,2015-03-06,57.45,57.45,56.34,56.56,7698358
EOG,2015-03-06,88.92,90,88.23,88.57,4063583
EQIX,2015-03-06,232.72,238.71,230.12,235.52,1320744
EQR,2015-03-06,75.97,76.29,74.82,75.03,1904984
EQT,2015-03-06,79.64,80.4499,79.21,79.53,767724
ESRX,2015-03-06,84,84.45,82.1,82.27,3552327
ESS,2015-03-06,223.81,223.81,218.8,219.36,407299
ES,2015-03-06,49.6,49.92,48.54,48.76,1293923
ETFC,2015-03-06,27.28,28.13,27.19,27.85,7106354
ETN,2015-03-06,68.68,69.21,67.98,68.17,1969058
ETR,2015-03-06,76.1,76.1,74.302,74.67,1245147
EW,2015-03-06,67.615,68,66.295,66.5,1650360
EXC,2015-03-06,32.5,32.62,32.12,32.27,9210168
EXPD,2015-03-06,47.52,47.83,47.17,47.66,1291564
EXPE,2015-03-06,90.35,91.35,89.99,90.25,1753341
EXR,2015-03-06,65.01,65.01,63.59,64.22,1132991
FAST,2015-03-06,40.31,40.7,40.13,40.55,3593393
FBHS,2015-03-06,45.8,46.03,44.83,44.96,959578
FB,2015-03-06,80.9,81.33,79.83,80.005,24488581
FCX,2015-03-06,19.99,20.15,19.34,19.44,20089239
FDX,2015-03-06,174.03,175.21,173,173.19,1132294
FE,2015-03-06,34.3,34.3,33.82,34.1,4500906
FFIV,2015-03-06,118.8,119.68,117.62,117.96,1074792
FISV,2015-03-06,77.67,78.23,76.34,77.525,906402
FIS,2015-03-06,66.9,67.02,65.97,66.1,808991
FITB,2015-03-06,19.32,19.75,19.16,19.45,8028181
FLIR,2015-03-06,31.68,32.01,31.55,31.67,573761
FLR,2015-03-06,57.58,58.38,57.13,57.29,1347994
FLS,2015-03-06,58.95,59.61,58.66,58.98,2559949
FL,2015-03-06,58.57,59.85,58.11,59.37,6211260
FMC,2015-03-06,61.84,61.99,60.95,61.21,1128297
FOXA,2015-03-06,34.73,34.94,34.43,34.495,10689601
FOX,2015-03-06,34.02,34.08,33.48,33.595,2874781
FRT,2015-03-06,140.19,140.19,136.6,137.11,342884
FTI,2015-03-06,39.11,39.53,38.55,38.84,4195652
F,2015-03-06,16.04,16.2,15.91,15.93,24420536
GD,2015-03-06,135.66,136.21,134.48,134.6,1393123
GE,2015-03-06,25.71,25.78,25.33,25.42,32286776
GGP,2015-03-06,28.76,28.76,28.135,28.2,4885806
GILD,2015-03-06,103,103.75,101.71,101.81,8658882
GIS,2015-03-06,52.94,52.95,51.94,52.13,3430866
GLW,2015-03-06,24.53,24.62,23.98,24.03,6211266
GM,2015-03-06,37.46,37.55,36.73,36.84,13764204
GOOGL,2015-03-06,582,582.78,572.06,572.9,1879619
GOOG,2015-03-06,574.88,576.6799,566.76,567.685,1654561
GPC,2015-03-06,94.04,94.04,92.55,92.91,749327
GPN,2015-03-06,46.005,46.12,45.075,45.27,854180
GPS,2015-03-06,40.84,41.23,40.6151,40.72,4576364
GRMN,2015-03-06,50.45,50.61,49.5,49.64,1247763
GS,2015-03-06,187.58,191.4,186.58,186.91,4103633
GT,2015-03-06,26,26.12,25.78,25.88,2636797
GWW,2015-03-06,236.2,236.54,234.67,235.27,483505
HAL,2015-03-06,42.65,42.92,42.1,42.38,12938984
HAS,2015-03-06,62.25,62.26,61.4086,61.65,1158633
HBAN,2015-03-06,10.88,11.18,10.8,11.01,17018826
HBI,2015-03-06,32.31,32.55,31.86,32,2783884
HCA,2015-03-06,73.01,74.32,72.01,72.82,5026223
HCN,2015-03-06,75.61,75.61,73.2,73.62,4831263
HCP,2015-03-06,41.31,41.31,40.18,40.34,4254641
HD,2015-03-06,115.96,115.96,114,114.45,5169186
HES,2015-03-06,73.04,73.295,71.09,71.39,3166181
HIG,2015-03-06,40.97,41.84,40.8,41.01,3257672
HII,2015-03-06,139.65,139.98,136.15,137.07,449112
HOG,2015-03-06,62.75,63.26,61.96,62.06,2634348
HOLX,2015-03-06,32.48,32.55,32.07,32.16,1432071
HON,2015-03-06,102.31,102.77,101.6,101.87,2468301
HP,2015-03-06,67.55,68.59,67.05,67.18,1952509
HRB,2015-03-06,31.9,32.36,31.77,32.12,3637892
HRL,2015-03-06,28.785,28.8,28.28,28.38,1326976
HRS,2015-03-06,76.3,76.72,75.02,75.2,765502
HSIC,2015-03-06,70.2,70.2,68.715,68.92,823520
HST,2015-03-06,20.07,20.4,19.92,20.28,13958509
HSY,2015-03-06,101.74,101.87,99.29,99.65,1265990
HUM,2015-03-06,160.95,162.075,159.15,159.73,1246151
IBM,2015-03-06,160.19,161.44,158.06,158.5,4540174
ICE,2015-03-06,46.762,47.254,46.052,46.084,3556410
IDXX,2015-03-06,78.555,78.8275,76.95,77.265,593232
IFF,2015-03-06,120.59,120.71,118.52,119.01,396128
ILMN,2015-03-06,198.62,199.49,192.69,193.14,1099126
INCY,2015-03-06,91.75,91.75,88.5001,90,1855256
INFO,2015-03-06,26.24,26.26,25.705,25.88,466257
INTC,2015-03-06,33.54,33.68,33.08,33.19,32373136
INTU,2015-03-06,97.64,98.26,97.13,97.41,1641745
IPG,2015-03-06,21.91,22,21.63,21.76,2451121
IP,2015-03-06,55.07,55.44,54.52,55.19,4569396
IQV,2015-03-06,65.6,65.99,64.87,65.3,277597
IRM,2015-03-06,36.31,36.6,36.08,36.28,1678081
IR,2015-03-06,67.17,67.53,66.38,66.86,1621222
ISRG,2015-03-06,165.6598,166.5065,163.9132,164.6798,817038
ITW,2015-03-06,98.17,98.66,97.6,97.77,2361673
IT,2015-03-06,81.42,82.13,80.8,80.99,519933
IVZ,2015-03-06,40.62,41.19,40.06,40.14,3396717
JBHT,2015-03-06,84.49,85.07,84.06,84.57,602841
JCI,2015-03-06,44.3665,44.5654,43.9895,44.0838,1800859
JEC,2015-03-06,43.4,44.05,42.92,43.09,1338417
JNJ,2015-03-06,102.09,102.43,99.88,100.11,9287621
JNPR,2015-03-06,23.08,23.57,23.07,23.57,11625740
JPM,2015-03-06,62.16,62.87,60.8,60.89,22719177
JWN,2015-03-06,80.07,81.52,80.03,80.86,1396322
KEY,2015-03-06,14.12,14.5,14.09,14.31,13553816
KIM,2015-03-06,25.69,25.69,25.25,25.29,3475355
KLAC,2015-03-06,61.93,62.365,60.96,61.06,1478421
KMB,2015-03-06,108.07,108.07,106.56,106.82,2022692
KMI,2015-03-06,40.64,40.76,40.25,40.41,8754933
KMX,2015-03-06,64.12,64.63,62.89,63,2098793
KORS,2015-03-06,66.98,67.19,65.76,65.98,3385221
KO,2015-03-06,42.12,42.2,41.33,41.52,18180467
KR,2015-03-06,36.925,37.34,36.9,37.175,14316678
KSS,2015-03-06,73.61,74.09,73.15,73.36,2211843
KSU,2015-03-06,114.87,115.39,113.3,113.73,586381
K,2015-03-06,63.64,63.77,62.26,62.47,2811128
LB,2015-03-06,90.73,91.9,90,90.09,1557709
LEG,2015-03-06,45.45,45.66,44.865,44.93,844397
LEN,2015-03-06,48.6372,48.8725,47.5588,47.6667,3413834
LH,2015-03-06,122.5,122.98,120.97,121.7,1307576
LKQ,2015-03-06,24.02,24.22,23.7,23.83,3168636
LLL,2015-03-06,126.36,127.03,124.8,125.3,485447
LLY,2015-03-06,70.26,70.26,68.31,68.41,5880780
LMT,2015-03-06,198.38,198.64,196.71,197.66,1221043
LNC,2015-03-06,58.8,60.84,58.6,58.92,4431070
LNT,2015-03-06,30.775,30.775,30.035,30.125,2106960
LOW,2015-03-06,73.96,74.375,73.33,73.51,5833155
LRCX,2015-03-06,80.25,80.84,79.73,80.17,1390853
LUK,2015-03-06,23.87,24.1,23.34,23.41,1706342
LUV,2015-03-06,43.72,44.045,43.25,43.3,5322436
LYB,2015-03-06,86.49,87.87,86.3605,87.4,5861671
L,2015-03-06,40.55,41.14,40.42,40.48,978543
MAA,2015-03-06,72.59,72.59,70.67,71.15,544430
MAC,2015-03-06,87.4,88.37,86.15,86.72,2175914
MAR,2015-03-06,82.51,82.9,81.32,81.52,1667131
MAS,2015-03-06,26.68,26.68,25.93,25.97,3117468
MAT,2015-03-06,26.03,26.06,25.54,25.63,3125646
MA,2015-03-06,92.51,92.53,90.67,90.79,4963213
MCD,2015-03-06,98.27,98.99,96.96,97.13,9677859
MCHP,2015-03-06,50.53,51.18,50.5,50.75,2551075
MCK,2015-03-06,228.74,228.74,224.09,224.6,1072346
MCO,2015-03-06,95.82,96.25,94.35,94.56,851573
MDLZ,2015-03-06,36.32,36.38,35.01,35.22,13454538
MDT,2015-03-06,78,78.32,76.43,76.48,7052352
MET,2015-03-06,52.07,53.34,51.96,52.64,11562583
MGM,2015-03-06,21.88,22.095,21.5,21.62,15954840
MHK,2015-03-06,184.46,186.42,179.91,180.25,735859
MKC,2015-03-06,74.26,74.39,73.2,73.45,451621
MLM,2015-03-06,141.5,142.824,139.63,140.69,527997
MMC,2015-03-06,56.84,57.28,56.27,56.35,2254479
MMM,2015-03-06,166.5,166.77,164.01,164.36,2114438
MNST,2015-03-06,46.4566,46.57,45.2733,45.54,3666462
MON,2015-03-06,118.5,119.25,117.69,118.17,3007705
MOS,2015-03-06,49.97,50,48.78,49.03,6998895
MO,2015-03-06,55.28,55.32,53.2,53.37,12205022
MPC,2015-03-06,50.505,51.305,49.185,49.245,4593566
MRK,2015-03-06,57.85,57.87,56.72,56.84,11064674
MRO,2015-03-06,27.15,27.345,26.69,26.78,5235027
MSFT,2015-03-06,43,43.11,42.15,42.36,36248785
MSI,2015-03-06,67.57,67.8,66.65,66.82,1313497
MS,2015-03-06,35.41,36.65,35.32,35.53,14177274
MTB,2015-03-06,123.3,125.96,123.19,124.43,1126918
MTD,2015-03-06,312.58,314.27,310.532,310.97,141648
MU,2015-03-06,29.22,29.27,28.39,28.5,28301995
MYL,2015-03-06,56.43,56.64,55.17,55.44,2302150
M,2015-03-06,62.91,63.21,62.7,62.98,2775006
NAVI,2015-03-06,19.91,20.23,19.6,19.64,2117156
NBL,2015-03-06,45.45,46.58,45.19,45.39,5692576
NCLH,2015-03-06,50.62,50.62,49.44,50.04,2568609
NDAQ,2015-03-06,50.66,51.1,50.12,50.19,742039
NEE,2015-03-06,100.84,100.84,98.23,98.7,3123143
NEM,2015-03-06,24.3,24.41,23.14,23.3,11443728
NFLX,2015-03-06,66.6428,66.9258,64.8442,64.8742,12888540
NFX,2015-03-06,32.31,32.94,31.81,32,2248834
NI,2015-03-06,42.37,42.37,41.32,41.59,2173004
NKE,2015-03-06,49.23,49.345,48.3,48.455,7174696
NLSN,2015-03-06,44.56,44.92,43.8575,44.1,1877082
NOC,2015-03-06,162.3,162.3,159.61,160.41,1781559
NOV,2015-03-06,53.1,53.33,52.3701,52.54,5153106
NRG,2015-03-06,24.95,24.97,24.41,24.49,5034774
NSC,2015-03-06,108.13,109,107.84,108.21,1698024
NTAP,2015-03-06,38.4,38.76,38.1,38.2,2471887
NTRS,2015-03-06,69.15,71.75,68.73,70.36,1776533
NUE,2015-03-06,47.43,47.8,46.98,47.03,3017098
NVDA,2015-03-06,22.73,22.84,22.525,22.55,6434807
NWL,2015-03-06,39.24,39.28,38.47,38.55,1568496
NWSA,2015-03-06,17,17.22,16.76,16.83,2489381
NWS,2015-03-06,16.63,16.78,16.34,16.41,705493
OKE,2015-03-06,45.46,47.16,45.35,47.13,3267839
OMC,2015-03-06,77.92,78.22,76.86,77.11,1176460
ORCL,2015-03-06,43.61,43.61,42.3,42.38,15086633
ORLY,2015-03-06,207.15,208.64,203.63,204.19,612066
OXY,2015-03-06,76.39,76.86,74.51,74.77,5085374
O,2015-03-06,49.78,49.78,48.25,48.73,3348238
PAYX,2015-03-06,48.98,49.26,48.08,48.95,2084534
PBCT,2015-03-06,15,15.27,14.97,15.13,4968748
PCAR,2015-03-06,62.18,62.52,61.51,61.655,1881256
PCG,2015-03-06,53.93,53.93,52.02,52.2,2471953
PCLN,2015-03-06,1221.71,1228.38,1213,1215.99,695454
PDCO,2015-03-06,50.1,50.38,49.24,49.34,574783
PEG,2015-03-06,40.71,40.71,39.53,39.63,5304061
PEP,2015-03-06,97,97.15,95.94,96.17,6466070
PFE,2015-03-06,34.25,34.46,33.75,33.97,39924646
PFG,2015-03-06,50.72,52.05,50.35,50.5,1829193
PGR,2015-03-06,26.37,26.65,26.17,26.26,4490608
PG,2015-03-06,84.34,84.37,82.37,82.66,11338662
PHM,2015-03-06,22.06,22.06,20.98,21.22,8504717
PH,2015-03-06,120.75,121.21,117.92,118.27,2066908
PKG,2015-03-06,78.59,78.62,77.02,77.83,1130438
PKI,2015-03-06,47.03,47.1163,46.47,46.57,723930
PLD,2015-03-06,41.63,41.92,41.31,41.4,3911825
PM,2015-03-06,81.28,81.35,79.79,80.05,7757420
PNC,2015-03-06,92.76,95.207,92.76,93.73,4450945
PNR,2015-03-06,64.13,64.79,63.16,63.41,1050335
PNW,2015-03-06,62.71,62.71,61.53,61.97,1086269
PPG,2015-03-06,116.685,117.385,115.825,115.985,1090056
PPL,2015-03-06,32.56,32.56,31.6,31.74,7068037
PRGO,2015-03-06,159.43,160.73,156.57,156.83,866361
PRU,2015-03-06,81.39,83.84,81.32,82.6,4721825
PSA,2015-03-06,192.05,192.39,187.83,188.15,1066207
PSX,2015-03-06,76.16,77.3,75.14,75.36,3681706
PVH,2015-03-06,105.14,105.55,102.4,102.73,1582636
PWR,2015-03-06,28.48,28.93,28.24,28.33,1488764
PXD,2015-03-06,158,160.47,155.51,156.17,1951012
PX,2015-03-06,126.47,127.05,126.16,126.29,1849242
QCOM,2015-03-06,70.56,71.69,70.51,71.505,12022148
QRVO,2015-03-06,73.41,74.5,72.75,72.98,988083
RCL,2015-03-06,80.65,80.94,79.04,79.58,2146214
REGN,2015-03-06,428.67,431.69,421.15,422.13,744591
REG,2015-03-06,64.73,64.73,63.38,63.57,553712
RE,2015-03-06,177.33,178.68,176.84,178.08,214512
RF,2015-03-06,9.73,9.98,9.68,9.76,20008124
RHI,2015-03-06,60.86,61.05,59.25,59.58,1274333
RHT,2015-03-06,67.78,68.17,66.4,66.58,795439
RJF,2015-03-06,58.22,59.477,58.12,58.78,844970
RL,2015-03-06,134.15,134.8,131.5,131.93,1125378
RMD,2015-03-06,66.63,66.69,65.63,65.85,863894
ROK,2015-03-06,113.13,114.29,111.95,112.36,752377
ROP,2015-03-06,167.14,167.91,165.5,166.01,351639
ROST,2015-03-06,52.26,52.86,52.0875,52.2,1853892
RRC,2015-03-06,49.1,49.75,48.4346,48.75,2030946
RSG,2015-03-06,41.25,41.345,40.805,40.89,1549066
RTN,2015-03-06,106.4,106.4,105.09,105.22,1745168
SBAC,2015-03-06,124,124.34,121.58,121.895,918993
SBUX,2015-03-06,46.65,46.8475,45.94,46.1075,6814414
SCG,2015-03-06,54.55,54.55,53.02,53.26,1103805
SCHW,2015-03-06,30.63,31.73,30.56,31.04,13199266
SEE,2015-03-06,45.82,46.05,45,45.27,1879638
SHW,2015-03-06,287.79,289.21,285.43,286.44,575754
SIG,2015-03-06,120.47,121.16,119.31,119.89,644039
SJM,2015-03-06,114.03,114.19,112.23,112.77,601564
SLB,2015-03-06,84.02,84.48,82.9,83.11,9674460
SLG,2015-03-06,126.53,126.53,123.11,123.54,668956
SNA,2015-03-06,146.35,147.01,145.03,145.34,255080
SNI,2015-03-06,73.3,73.76,73.03,73.25,590450
SNPS,2015-03-06,46.06,46.278,45.77,45.94,485404
SO,2015-03-06,44.52,44.56,43.88,44.09,11523807
SPGI,2015-03-06,103.06,103.78,101.1,101.43,1733159
SPG,2015-03-06,183.96,183.96,180.13,180.58,2257055
SRCL,2015-03-06,136.63,136.63,134.75,136.19,633550
SRE,2015-03-06,107.49,107.49,105.92,107,2773003
STI,2015-03-06,41.4,42.39,41.36,41.92,5537596
STT,2015-03-06,72.02,75.85,71.8,72.81,6013480
STX,2015-03-06,58.11,58.49,56.75,56.9,3771724
STZ,2015-03-06,112.55,112.74,110.45,110.91,1154114
SWKS,2015-03-06,91.47,91.82,89.82,90.75,3406889
SWK,2015-03-06,96.76,97.136,95.43,95.68,1031183
SYF,2015-03-06,31.94,32,31.19,31.2,694099
SYK,2015-03-06,92.5,92.5,89.811,90.07,2129944
SYMC,2015-03-06,24.54,24.54,24.07,24.165,4356893
SYY,2015-03-06,38.81,38.89,38.51,38.65,4097954
TAP,2015-03-06,74,74.52,73.38,74.23,1402984
TDG,2015-03-06,214.89,215.92,212.2,213.12,308043
TEL,2015-03-06,72.35,72.755,71.74,72.07,1760177
TGT,2015-03-06,77.82,77.82,76.85,77.21,3927940
TIF,2015-03-06,86.77,87.49,84.9,85.17,3302778
TJX,2015-03-06,68.3,68.97,67.94,68.03,2196730
TMK,2015-03-06,53.54,54.53,53.54,53.79,700669
TMO,2015-03-06,130.75,130.86,128.24,128.51,1972898
TPR,2015-03-06,42.03,42.11,41.3,41.43,4638495
TRIP,2015-03-06,87.35,87.98,84.93,85.7,2622519
TROW,2015-03-06,82.8,83.9,82.06,82.13,1340742
TRV,2015-03-06,106.48,107.63,105.71,105.8,2199666
TSCO,2015-03-06,84.81,85.49,84.41,84.68,691439
TSN,2015-03-06,40.33,41.08,40.27,40.66,4272046
TSS,2015-03-06,37.91,38.07,37.36,37.49,726424
TWX,2015-03-06,83.21,84.33,82.95,84.12,5034048
TXN,2015-03-06,58.2,58.31,57.45,57.64,4476864
TXT,2015-03-06,44.37,45.27,44.1,44.78,3657323
T,2015-03-06,33.58,33.77,33.37,33.48,39761466
UAA,2015-03-06,37.895,38.1578,37.27,37.4,2260256
UAL,2015-03-06,67.66,68.31,66.54,66.67,2370175
UDR,2015-03-06,31.6,31.64,31.4,31.6,2832741
UHS,2015-03-06,114.46,116.12,113.8,114.05,549614
ULTA,2015-03-06,140.56,141.165,138.27,138.59,640491
UNH,2015-03-06,115.16,115.16,112.609,112.88,3196855
UNM,2015-03-06,33.65,34.66,33.65,33.96,2785421
UNP,2015-03-06,117.37,118.25,116.09,116.45,3326062
UPS,2015-03-06,100.38,101.22,100.17,100.62,3008472
URI,2015-03-06,90.75,92.46,90.25,90.5,1727006
USB,2015-03-06,44.64,45.46,44.54,44.67,7189073
UTX,2015-03-06,119.4,120.36,118.88,119.43,3663073
VAR,2015-03-06,93.52,94.12,93,93.18,777018
VFC,2015-03-06,75.47,75.57,74.33,74.49,1564419
VIAB,2015-03-06,69.97,70.99,69.94,70.32,2702909
VLO,2015-03-06,59.16,60.29,58.48,58.74,5741031
VMC,2015-03-06,84.52,85.8,84.34,84.75,1669683
VNO,2015-03-06,107.47,107.47,104.53,104.67,1297285
VRSK,2015-03-06,71,71.26,70.12,70.655,712947
VRSN,2015-03-06,64.17,64.5,63.86,63.92,1305226
VRTX,2015-03-06,126.84,126.96,124.78,126.34,1581081
VTR,2015-03-06,71.32,72.19,69.44,69.91,3645071
VZ,2015-03-06,48.49,48.63,48.23,48.29,15644855
V,2015-03-06,68.35,68.62,67.3125,67.335,11590692
WAT,2015-03-06,121.45,121.57,118.57,118.94,465780
WBA,2015-03-06,82.58,83.55,82.06,82.35,4714831
WDC,2015-03-06,104.67,105.49,102.23,102.53,1509786
WEC,2015-03-06,49.82,49.82,48.19,48.4,2828743
WFC,2015-03-06,54.98,55.49,54.51,54.59,17298431
WHR,2015-03-06,210.5,210.82,202.1,203.42,1180921
WMB,2015-03-06,47.685,48.35,47.54,47.79,6994314
WMT,2015-03-06,82.81,83.1,82.375,82.59,5731008
WM,2015-03-06,54.16,54.295,53.64,53.65,2521169
WU,2015-03-06,19.43,19.655,19.41,19.45,5549169
WYNN,2015-03-06,137.63,138.07,136.03,137,2851622
WYN,2015-03-06,91.1,91.33,89.56,89.73,970304
WY,2015-03-06,33.88,33.97,32.8229,33.03,6649689
XEC,2015-03-06,109.55,111.02,109.065,109.44,807834
XEL,2015-03-06,34.41,34.51,33.45,33.65,5799467
XLNX,2015-03-06,41.06,41.24,40.47,40.58,3072437
XL,2015-03-06,36.55,36.855,36.43,36.66,5180800
XOM,2015-03-06,86.41,86.6,85.32,85.63,16070466
XRAY,2015-03-06,52.42,52.6,51.29,51.595,890426
XRX,2015-03-06,53.84,53.84,52.32,52.56,2018498
XYL,2015-03-06,35.31,35.58,35.055,35.17,1722125
YUM,2015-03-06,79.84,80.29,78.78,79.16,4217629
ZBH,2015-03-06,119.13,119.14,116.24,116.35,1243225
ZION,2015-03-06,26.84,27.75,26.84,27.34,4850307
ZTS,2015-03-06,46.3,46.53,45.67,45.78,3486498
AAL,2015-03-09,48.05,48.58,47.58,47.92,7460205
AAPL,2015-03-09,127.96,129.57,125.06,127.14,88528487
AAP,2015-03-09,149,149.51,147.75,148.29,839309
ABBV,2015-03-09,55.93,56.03,55.26,55.54,14779867
ABC,2015-03-09,102.47,103.58,102.01,103.34,1295312
ABT,2015-03-09,46.5,46.98,46.4,46.83,4465177
ACN,2015-03-09,90.73,90.96,90.14,90.79,1464248
ADBE,2015-03-09,77.76,78.24,77.43,77.93,2010928
ADI,2015-03-09,57.97,58.59,57.97,58.46,1313334
ADM,2015-03-09,46.21,46.6,45.76,46.39,2409064
ADP,2015-03-09,86.4,87,85.86,86.84,1481848
ADSK,2015-03-09,61.65,62.24,61.51,61.76,1226563
ADS,2015-03-09,278.74,281.69,278.53,280.18,305192
AEE,2015-03-09,40.8,41.25,40.51,41.12,1912686
AEP,2015-03-09,55.1,55.515,54.94,55.18,2303891
AES,2015-03-09,12.26,12.32,12.12,12.19,7395547
AET,2015-03-09,100.62,101.74,100.6,101.53,1330244
AFL,2015-03-09,62.36,62.48,62.21,62.3,2164237
AGN,2015-03-09,290.08,294.14,287.62,293.6,3252248
AIG,2015-03-09,55.86,56.215,55.62,56.11,12140657
AIV,2015-03-09,37.07,37.23,36.9,37.03,790652
AIZ,2015-03-09,61.59,62.53,61.31,62.2,690662
AJG,2015-03-09,45.85,46.18,45.85,46.08,1176102
AKAM,2015-03-09,69.97,70.16,69.4,69.6,1581308
ALB,2015-03-09,55.01,55.07,54.75,54.9,1003290
ALGN,2015-03-09,57.03,57.29,56.23,56.49,615491
ALK,2015-03-09,63.72,64.4899,63.57,63.98,1004355
ALLE,2015-03-09,57.41,58.14,57.4,57.99,342786
ALL,2015-03-09,68.88,69.75,68.75,69.59,1855977
ALXN,2015-03-09,182.28,184.99,180.81,184.91,897605
AMAT,2015-03-09,23.8,24.19,23.8,24.09,9924301
AMD,2015-03-09,2.92,2.98,2.9,2.93,12405937
AME,2015-03-09,52.07,52.33,51.88,52.21,789045
AMGN,2015-03-09,154.85,155.74,152.78,155.01,2134997
AMG,2015-03-09,214.26,215.48,213.21,214.56,241341
AMP,2015-03-09,132.98,134.56,132.98,134.14,794442
AMT,2015-03-09,97,97.45,96.37,96.58,2366254
AMZN,2015-03-09,378.4,379.33,375.28,378.56,2311390
ANDV,2015-03-09,87.1,88.63,86.11,86.15,2301044
ANSS,2015-03-09,85.38,86.03,85.13,85.95,536024
ANTM,2015-03-09,145.16,146.93,145.03,146.75,970709
AON,2015-03-09,98.78,99.16,98.0617,98.93,810120
AOS,2015-03-09,31.495,31.89,31.46,31.825,606394
APA,2015-03-09,63.03,63.206,61.4,61.41,3258731
APC,2015-03-09,81.49,82.78,80.61,80.77,3296411
APD,2015-03-09,153.27,154.25,152.97,153.89,591439
APH,2015-03-09,57.61,57.83,57.41,57.71,1104114
ARE,2015-03-09,95.02,95.55,94.39,95.39,571147
ARNC,2015-03-09,41.79,41.97,40.02,41.1,26131092
ATVI,2015-03-09,23.06,23.36,23.01,23.315,5643032
AVB,2015-03-09,165.65,166.89,165.53,166.47,988878
AVGO,2015-03-09,127.79,128.59,126.93,127.12,1783472
AVY,2015-03-09,52.3,52.68,52.17,52.41,515282
AWK,2015-03-09,52.28,52.53,52.09,52.29,543906
AXP,2015-03-09,80.15,80.8325,79.95,80.51,5846077
AYI,2015-03-09,159.41,160.8,158.18,160.29,258641
AZO,2015-03-09,644.53,651.14,644.116,650.89,236927
A,2015-03-09,41.54,41.89,41.435,41.74,1492378
BAC,2015-03-09,16.31,16.33,16.12,16.17,72912722
BAX,2015-03-09,67.61,67.93,67.21,67.7,2919261
BA,2015-03-09,153.3,155.61,153.15,154.75,3432956
BBT,2015-03-09,38.46,38.68,38.3,38.57,2532117
BBY,2015-03-09,39.67,39.88,39.3401,39.83,3619554
BDX,2015-03-09,145.17,145.83,144.27,145.21,1174018
BEN,2015-03-09,53.2,53.43,52.97,53.3,2038737
BF.B,2015-03-09,44.4,44.72,44.28,44.435,859600
BIIB,2015-03-09,417.23,417.65,411.6,415.51,1516214
BK,2015-03-09,39.78,39.9,39.4,39.79,7136835
BLK,2015-03-09,365.47,367.972,363.54,364.59,519328
BLL,2015-03-09,35.355,35.385,35.03,35.17,2615066
BMY,2015-03-09,65.25,66.55,65.0701,66.36,7412239
BRK.B,2015-03-09,145.5,146.53,145.25,146.13,2608800
BSX,2015-03-09,16.54,16.69,16.42,16.6,6748133
BWA,2015-03-09,60.64,61.09,60.58,60.73,1339454
BXP,2015-03-09,134.26,135.25,133.86,134.94,730711
CAG,2015-03-09,34.33,34.45,34.16,34.34,1167221
CAH,2015-03-09,87.26,88.15,87.03,87.98,1244101
CAT,2015-03-09,80.17,81.34,80.1,80.81,4740527
CA,2015-03-09,31.66,31.92,31.59,31.86,2157176
CBG,2015-03-09,34.7,34.97,34.65,34.87,1333458
CBOE,2015-03-09,60.03,60.78,59.62,60.44,1089936
CBS,2015-03-09,60.58,61.021,59.53,60.51,6373431
CB,2015-03-09,112.15,113.17,111.92,112.83,797358
CCI,2015-03-09,85.27,85.7,84.86,85.5,1412606
CCL,2015-03-09,44.51,45.09,44.44,44.99,4101854
CDNS,2015-03-09,18.08,18.23,17.916,18.205,1792700
CELG,2015-03-09,118.12,118.96,117.18,118.41,3449001
CERN,2015-03-09,70.14,70.47,69.63,70.1,1661798
CFG,2015-03-09,25.47,25.5347,25.11,25.23,1890638
CF,2015-03-09,59.878,61.051,59.714,60.854,2411035
CHD,2015-03-09,42.06,42.5,41.895,42.335,1024724
CHK,2015-03-09,15.07,15.12,14.22,14.24,32218906
CHRW,2015-03-09,73.52,74.19,73.37,73.91,973171
CHTR,2015-03-09,183.29,184.28,183,184.03,989373
CINF,2015-03-09,52.38,52.9699,52.28,52.74,373291
CI,2015-03-09,120.64,122.29,120.34,122.01,1617230
CLX,2015-03-09,108.66,109.7,108.39,109.39,685330
CL,2015-03-09,69.12,69.8,69.06,69.59,2564545
CMA,2015-03-09,46.96,47.19,46.76,46.98,1137857
CMCSA,2015-03-09,30.18,30.35,30.17,30.285,16362270
CME,2015-03-09,95.57,96.74,95.12,96.57,1012198
CMG,2015-03-09,658.01,662.98,653.37,660.34,321824
CMI,2015-03-09,140.3,141.18,139.8,140.95,1193236
CMS,2015-03-09,33.08,33.37,33,33.12,2294622
CNC,2015-03-09,63.25,63.7,63,63.38,805512
CNP,2015-03-09,20.65,20.88,20.61,20.73,4399730
COF,2015-03-09,78.87,80.02,78.62,79.84,3048141
COG,2015-03-09,27.84,27.91,27.3,27.53,9183222
COL,2015-03-09,91.13,93.38,91.1,93.2,1492313
COO,2015-03-09,179,183.51,178.21,183.45,755910
COP,2015-03-09,62.77,63.34,61.97,61.97,6492752
COST,2015-03-09,149.79,150.99,149.55,150.68,1727892
COTY,2015-03-09,22.59,23.21,22.59,23.16,711937
CPB,2015-03-09,45.29,45.545,45.02,45.49,1089757
CRM,2015-03-09,64.75,65.669,64.32,65.48,4567757
CSCO,2015-03-09,28.9,29.45,28.76,29.36,23007718
CSX,2015-03-09,33.58,34.02,33.58,33.95,5559369
CTAS,2015-03-09,82.61,84.1,82.35,83.84,518642
CTL,2015-03-09,35.45,35.51,35.12,35.23,3639731
CTSH,2015-03-09,61.75,62.09,61.51,61.92,2830138
CTXS,2015-03-09,61.15,61.7,60.82,61.55,885751
CVS,2015-03-09,102.09,102.76,101.7854,102.5,4217182
CVX,2015-03-09,103.6,105.63,103.5,103.95,7506197
CXO,2015-03-09,111.38,112.66,109.75,110.49,1229700
C,2015-03-09,52.88,53.17,52.77,52.95,17542634
DAL,2015-03-09,43.87,44.72,43.8,44.57,8415248
DE,2015-03-09,90.35,92.399,90.308,92.02,3144304
DFS,2015-03-09,58.88,59.09,58.44,59,3676527
DGX,2015-03-09,71.14,71.445,70.69,71.09,1433066
DG,2015-03-09,71.29,71.81,71.01,71.75,2263279
DHI,2015-03-09,26.44,26.53,26.14,26.21,3294347
DISCA,2015-03-09,33.08,33.27,32.65,32.805,2998106
DISCK,2015-03-09,31.77,31.97,31.375,31.52,1834839
DISH,2015-03-09,75.77,76.49,75.32,76.08,983918
DIS,2015-03-09,103.94,105.42,103.82,105.26,4868861
DLR,2015-03-09,65.37,65.67,64.42,64.49,790173
DLTR,2015-03-09,79.54,79.8368,79.3,79.7,1962457
DOV,2015-03-09,70.93,71.94,70.93,71.71,1156531
DPS,2015-03-09,78.38,79.05,78.16,78.79,1101875
DRE,2015-03-09,20.46,20.63,19.93,20.41,1890287
DRI,2015-03-09,62.8,63.58,62.72,63.36,651342
DTE,2015-03-09,78.45,79.0399,78.02,78.47,1114887
DUK,2015-03-09,75,75.48,74.75,74.76,3301321
DVA,2015-03-09,77.58,78.3,77.36,78,2078195
DVN,2015-03-09,59.02,59.48,58.02,58.04,2790027
D,2015-03-09,69.58,70.14,69.47,69.57,2358995
EA,2015-03-09,56.39,56.92,56.25,56.665,2344156
EBAY,2015-03-09,59.87,60.93,59.73,60.805,13773801
ECL,2015-03-09,114.69,116.23,114.51,115.88,1117448
ED,2015-03-09,60,60.63,60,60.42,1578505
EFX,2015-03-09,93.38,93.9,92.6,92.97,764194
EIX,2015-03-09,61.43,62.25,61.195,61.79,1809791
EL,2015-03-09,82.2,83,81.99,82.88,1575513
EMN,2015-03-09,72.12,72.52,71.9,72.1,998462
EMR,2015-03-09,56.92,57.325,56.6501,57.1,6179773
EOG,2015-03-09,88.08,89.2499,87.64,87.72,3443595
EQIX,2015-03-09,234.56,235.19,230.16,231.25,704240
EQR,2015-03-09,75.57,76.23,75.41,75.81,1017259
EQT,2015-03-09,79.03,79.28,77.02,77.02,1425772
ESRX,2015-03-09,82.39,82.92,81.83,81.89,3419717
ESS,2015-03-09,220.34,222.448,220.08,222.17,285508
ETFC,2015-03-09,27.9,28.04,27.59,27.93,2752775
ETN,2015-03-09,68.23,68.65,68.02,68.5,1633834
ETR,2015-03-09,74.84,75.3199,74.46,74.7,1031747
EW,2015-03-09,66.715,67.23,66.215,66.95,3830476
EXC,2015-03-09,32.33,32.45,31.77,32.1,5834439
EXPD,2015-03-09,47.73,48.03,47.57,47.83,1139244
EXPE,2015-03-09,90.25,90.78,89.88,90.55,822097
EXR,2015-03-09,64.52,64.65,64.01,64.33,549324
FAST,2015-03-09,40.5,41.01,40.27,40.865,2771253
FBHS,2015-03-09,45.1,45.6,44.79,45.33,1192363
FB,2015-03-09,79.68,79.91,78.63,79.44,18925097
FCX,2015-03-09,19.32,19.77,19.32,19.62,10402525
FDX,2015-03-09,172.85,174.18,172.64,172.91,1539119
FE,2015-03-09,34.06,34.41,33.98,34.15,3252810
FFIV,2015-03-09,115.56,115.83,112.96,114.83,1841170
FISV,2015-03-09,77.43,78.24,77.203,78.14,1028706
FIS,2015-03-09,66.02,66.77,66.02,66.62,675195
FITB,2015-03-09,19.49,19.5,19.355,19.465,7391968
FLIR,2015-03-09,31.61,31.98,31.5,31.87,373814
FLR,2015-03-09,57.3,57.93,57,57.87,1858465
FLS,2015-03-09,58.93,59.29,58.8,59.03,2051256
FL,2015-03-09,59.85,61.18,59.85,61.06,4634934
FMC,2015-03-09,61.26,61.81,60.98,61.31,1048475
FOXA,2015-03-09,34.5,34.79,34.42,34.72,8668070
FOX,2015-03-09,33.47,33.77,33.415,33.645,2715031
FRT,2015-03-09,138.02,139.07,137.76,138.71,302019
FTI,2015-03-09,38.77,40.08,38.69,39.18,4006518
F,2015-03-09,15.98,16.1,15.93,16.03,17132373
GD,2015-03-09,134.37,136.56,134.07,135.92,1115279
GE,2015-03-09,25.52,25.7,25.49,25.64,31591142
GGP,2015-03-09,28.29,28.89,28.23,28.7,7049883
GILD,2015-03-09,101.54,101.98,100.19,101.37,9335877
GIS,2015-03-09,52.09,52.66,51.94,52.5,2170174
GLW,2015-03-09,24.04,24.14,23.6404,23.76,9646243
GM,2015-03-09,37.55,37.81,37.32,37.66,22979347
GOOGL,2015-03-09,570.92,575.45,569.05,574.1,1174244
GOOG,2015-03-09,566.86,570.27,563.535,568.85,1059336
GPC,2015-03-09,93.18,94.05,93.15,93.89,829682
GPN,2015-03-09,45.345,45.521,45.095,45.215,808402
GPS,2015-03-09,40.7,40.94,40.4,40.78,2896806
GRMN,2015-03-09,49.63,49.908,49.31,49.4,1408977
GS,2015-03-09,187.3,188.79,186.57,187.93,2233659
GT,2015-03-09,26,26.07,25.8,25.97,2274656
GWW,2015-03-09,235.55,237.38,234.71,235.83,521935
HAL,2015-03-09,42.11,42.76,41.81,42.04,13436349
HAS,2015-03-09,61.92,62.34,61.53,61.97,622465
HBAN,2015-03-09,11.03,11.14,11.005,11.09,8463133
HBI,2015-03-09,32.06,32.4,31.945,32.3,1667479
HCA,2015-03-09,73,73.375,71.56,71.69,3135530
HCN,2015-03-09,73.92,74.6,73.67,74.39,2935329
HCP,2015-03-09,40.54,40.85,40.41,40.64,2320541
HD,2015-03-09,114.38,115.48,114.37,115.25,5351215
HES,2015-03-09,71.49,71.79,70.4,70.42,2392898
HIG,2015-03-09,40.99,41.43,40.86,41.38,2152040
HII,2015-03-09,137.66,140.38,136.842,139.29,362893
HOG,2015-03-09,62.02,63.03,61.28,62.88,2044808
HOLX,2015-03-09,32.19,32.26,31.66,31.785,1641342
HON,2015-03-09,102.15,103.5,102,103.14,2482900
HP,2015-03-09,66.79,67.36,65.15,65.76,1960657
HRB,2015-03-09,32.22,32.22,31.76,31.84,2484945
HRL,2015-03-09,28.49,28.895,28.435,28.805,1713186
HRS,2015-03-09,75.37,75.56,74.85,75.08,665261
HSIC,2015-03-09,68.97,69.575,68.97,69.485,804096
HST,2015-03-09,20.32,20.465,20.28,20.43,12544906
HSY,2015-03-09,99.65,100.69,99.65,100.01,1447123
HUM,2015-03-09,160.09,163.06,159.82,162.34,1046560
IBM,2015-03-09,158.2,161.15,158.2,160.77,5193874
ICE,2015-03-09,46.25,46.896,46.014,46.786,3447990
IDXX,2015-03-09,77.14,77.155,76.008,76.21,897476
IFF,2015-03-09,119.55,121.36,119.43,120.69,468581
ILMN,2015-03-09,194.14,194.98,192,193.07,735968
INCY,2015-03-09,90.41,90.5,88.16,89.57,1331967
INFO,2015-03-09,25.96,26.19,25.71,26.02,283493
INTC,2015-03-09,33.2,33.27,32.48,32.72,33058791
INTU,2015-03-09,97.66,97.9,96.91,97.645,1215820
IPG,2015-03-09,21.8,21.92,21.58,21.84,4898970
IP,2015-03-09,55.51,55.78,55.04,55.05,2376834
IQV,2015-03-09,65.45,65.77,64.8799,65.34,277187
IRM,2015-03-09,36.34,36.59,36.25,36.56,1148414
IR,2015-03-09,67,67.82,67,67.66,1321284
ISRG,2015-03-09,163.5665,164.6665,162.2215,164.1965,898161
ITW,2015-03-09,97.72,99.05,97.69,98.69,1549721
IT,2015-03-09,80.88,81.95,80.67,81.2,551276
IVZ,2015-03-09,40.2,40.59,40.12,40.4,2458720
JBHT,2015-03-09,84.57,84.86,84.02,84.53,632923
JCI,2015-03-09,43.9162,44.712,43.8848,44.5235,1520660
JEC,2015-03-09,43.08,43.34,42.87,43.26,927958
JNJ,2015-03-09,100.2,100.92,99.76,100.66,5701061
JNPR,2015-03-09,24.37,24.49,23.8,23.92,9509678
JPM,2015-03-09,60.84,61.63,60.8,61.5,13001473
JWN,2015-03-09,80.81,80.8101,80,80.34,960245
KEY,2015-03-09,14.27,14.36,14.21,14.33,9682973
KIM,2015-03-09,25.41,25.58,25.345,25.52,2057382
KLAC,2015-03-09,61.01,61.66,61.01,61.37,1178154
KMB,2015-03-09,106.71,107.34,106.7,107.02,1309964
KMI,2015-03-09,40.31,40.53,40.03,40.09,9103781
KMX,2015-03-09,62.84,63.45,62.46,63.2,1646239
KORS,2015-03-09,64.3,64.95,63.31,64.33,6504912
KO,2015-03-09,41.53,41.55,41.32,41.39,10123274
KR,2015-03-09,37.25,37.68,37.205,37.535,9583444
KSS,2015-03-09,73.26,74.02,73,73.71,2016017
KSU,2015-03-09,113.54,114.2,113.11,113.61,756906
K,2015-03-09,62.55,62.87,62.38,62.6,1616990
LB,2015-03-09,90.36,91.6,90.11,91.4,1202290
LEG,2015-03-09,44.9,45.18,44.65,45.06,1320029
LEN,2015-03-09,47.3333,48.0343,47.3333,47.7647,2513622
LH,2015-03-09,122.02,122.2099,120.73,121.17,928604
LKQ,2015-03-09,23.81,24,23.46,23.98,2899691
LLL,2015-03-09,125.51,126.96,125.35,126.28,372714
LLY,2015-03-09,68.74,69.74,68.42,69.58,5848027
LMT,2015-03-09,197.42,200.49,197.21,199.74,887636
LNC,2015-03-09,58.67,59.439,58.51,59.05,1562579
LNT,2015-03-09,30.145,30.5325,30.14,30.35,2191044
LOW,2015-03-09,73.53,74.415,73.4201,74.26,3292103
LRCX,2015-03-09,79.95,80.92,79.78,80.78,1318369
LUK,2015-03-09,23.39,23.51,23.24,23.4,1130783
LUV,2015-03-09,43.3,43.75,43.11,43.4,4026762
LYB,2015-03-09,87.5,88.5,87.49,87.6,2951740
L,2015-03-09,40.45,40.71,40.245,40.62,1201447
MAA,2015-03-09,71.64,72,71.26,71.77,401020
MAC,2015-03-09,91.14,93.17,90.91,92.76,5240715
MAR,2015-03-09,81.44,82.54,81.37,82.48,1913544
MAS,2015-03-09,26.06,26.235,25.98,26.09,1981657
MAT,2015-03-09,25.62,25.72,25.38,25.55,3020294
MA,2015-03-09,90.52,91.44,90.07,91.12,4145635
MCD,2015-03-09,96.81,98.25,96.81,97.71,8460337
MCHP,2015-03-09,50.98,51.42,50.73,51.33,1828921
MCK,2015-03-09,225,225.89,222.59,225.35,793112
MCO,2015-03-09,94.44,96.61,94.25,96.43,1122034
MDLZ,2015-03-09,35.23,35.64,35.22,35.42,8080435
MDT,2015-03-09,76.57,77.12,76.19,76.9,6134437
MET,2015-03-09,52.44,52.735,52.16,52.33,5400113
MGM,2015-03-09,21.64,21.76,20.665,20.91,19743882
MHK,2015-03-09,181.01,183.97,180.352,183.64,701372
MKC,2015-03-09,73.49,73.99,73.316,73.83,273821
MLM,2015-03-09,140.55,141.46,139.481,139.87,449741
MMC,2015-03-09,56.28,56.68,56.26,56.53,1488721
MMM,2015-03-09,164.72,166.78,164.51,166.37,1608060
MNST,2015-03-09,45.6666,46.33,45.565,45.7366,2445552
MON,2015-03-09,118.14,119.22,118,118.38,2110556
MOS,2015-03-09,49.13,49.48,49.06,49.33,2808585
MO,2015-03-09,53.72,53.95,53.4,53.83,6262492
MPC,2015-03-09,49.545,50.945,49.35,49.885,5025892
MRK,2015-03-09,56.84,57.37,56.3,57.26,8342037
MRO,2015-03-09,26.66,26.94,26.28,26.3,6099562
MSFT,2015-03-09,42.19,43.125,42.19,42.85,32107957
MSI,2015-03-09,66.82,67.06,66.45,66.57,1295752
MS,2015-03-09,35.53,35.75,35.31,35.67,8573813
MTB,2015-03-09,124.04,124.82,123.5,124.47,623510
MTD,2015-03-09,308.93,312.62,308.74,310.38,130540
MU,2015-03-09,28.54,28.78,27.91,28.66,17562996
MYL,2015-03-09,55.76,56,55.14,55.74,1853177
M,2015-03-09,62.85,63,62.5,62.56,2703216
NAVI,2015-03-09,19.62,19.77,19.59,19.59,2075723
NBL,2015-03-09,45.39,45.9,45,45.02,3258694
NCLH,2015-03-09,50.37,51.15,50.12,50.865,2784951
NDAQ,2015-03-09,50.26,50.85,50.01,50.7,619147
NEE,2015-03-09,98.78,99.5399,98.58,98.93,2441174
NEM,2015-03-09,23.28,23.38,22.23,22.42,9893343
NFLX,2015-03-09,64.9899,65.0928,62.8285,63.6614,18970931
NFX,2015-03-09,31.99,32.38,31.47,31.69,1920484
NI,2015-03-09,41.73,41.88,41.56,41.64,1117597
NKE,2015-03-09,48.545,48.91,48.47,48.715,5938868
NLSN,2015-03-09,44.04,44.44,44.04,44.15,1472507
NOC,2015-03-09,159.87,161.95,159.74,161.27,1266614
NOV,2015-03-09,52.52,52.93,51.65,51.65,6198812
NRG,2015-03-09,24.56,24.65,23.635,23.72,5089425
NSC,2015-03-09,107.88,109.06,107.83,109.03,1881743
NTAP,2015-03-09,38.21,38.49,38.05,38.44,3176150
NTRS,2015-03-09,70.46,70.74,69.867,70.51,970772
NUE,2015-03-09,46.98,47.26,46.88,47.19,2085479
NVDA,2015-03-09,22.56,22.78,22.51,22.61,5559693
NWL,2015-03-09,38.55,38.9,38.49,38.72,1182335
NWSA,2015-03-09,16.93,16.98,16.64,16.68,3202702
NWS,2015-03-09,16.45,16.56,16.235,16.29,756157
OKE,2015-03-09,47.56,48.275,46.67,46.99,3905248
OMC,2015-03-09,77.41,77.805,77.04,77.68,744804
ORCL,2015-03-09,42.25,42.79,42.1901,42.69,11474174
ORLY,2015-03-09,204.6,206.66,203.69,206.58,532382
OXY,2015-03-09,74.79,75.78,74.59,74.8,3399917
PAYX,2015-03-09,48.96,49.4,48.925,49.28,1476707
PBCT,2015-03-09,15.16,15.22,15.07,15.18,1769972
PCAR,2015-03-09,61.66,62.36,61.65,62.255,1853814
PCG,2015-03-09,52.21,52.4,51.77,52.07,2085645
PCLN,2015-03-09,1215.19,1220.89,1202,1217,564578
PDCO,2015-03-09,49.48,49.8,49.288,49.69,494966
PEG,2015-03-09,39.67,40.12,39.62,39.82,3810520
PEP,2015-03-09,96,96.5,95.9701,96.04,4810515
PFE,2015-03-09,33.87,34.18,33.66,34.03,31174589
PFG,2015-03-09,50.6,50.91,50.5,50.67,841835
PGR,2015-03-09,26.24,26.445,26.24,26.41,1739071
PG,2015-03-09,82.79,83.21,82.68,83.09,7326705
PHM,2015-03-09,21.55,21.62,21.31,21.35,3949554
PH,2015-03-09,118.15,118.56,117.51,118.41,1826919
PKG,2015-03-09,78.39,78.92,77.71,78.23,622304
PKI,2015-03-09,46.51,46.59,46.073,46.45,608841
PLD,2015-03-09,41.53,41.665,41.195,41.46,3178769
PM,2015-03-09,80.18,80.595,80.07,80.45,4574294
PNC,2015-03-09,93.64,94.63,93.51,94.53,2431873
PNR,2015-03-09,63.41,64.32,63.04,64.25,1343239
PNW,2015-03-09,61.91,62.4,61.86,62.1,690766
PPG,2015-03-09,116.22,116.86,115.76,116.145,1418660
PPL,2015-03-09,31.87,32.03,31.52,31.74,5303733
PRGO,2015-03-09,157.68,160.5,157.06,160.15,706004
PRU,2015-03-09,82.38,83.04,81.91,82.64,2275783
PSA,2015-03-09,189.01,190.785,187.93,187.96,749451
PSX,2015-03-09,75.44,77.47,75.44,76.29,3630475
PVH,2015-03-09,102.76,102.965,101.8801,102.71,1234484
PWR,2015-03-09,28.32,28.5,28.171,28.39,1152661
PXD,2015-03-09,156.2,157.08,153,153.21,1204896
PX,2015-03-09,126.32,126.81,125.94,126.25,1935573
QCOM,2015-03-09,71.64,72.87,71.64,72.705,12754658
QRVO,2015-03-09,73.24,75.45,73.13,74.83,1076610
RCL,2015-03-09,79.38,79.58,78.09,79.12,2267594
REGN,2015-03-09,424.44,430.99,420.15,426.87,702955
REG,2015-03-09,64.09,64.51,63.81,63.9,583772
RE,2015-03-09,177.92,178.03,174.73,177.23,346277
RF,2015-03-09,9.715,9.86,9.71,9.76,11022206
RHI,2015-03-09,59.73,60.74,59.67,60.68,653034
RHT,2015-03-09,66.67,67.14,66.43,66.83,676507
RJF,2015-03-09,58.8,59.21,58.58,58.75,471234
RL,2015-03-09,131.79,133.0099,131.18,132.86,975500
RMD,2015-03-09,66.75,67.59,66.36,67.3,858568
ROK,2015-03-09,112.61,112.924,111.96,112.33,899823
ROP,2015-03-09,165.84,168.53,165.66,168.1,460226
ROST,2015-03-09,52.395,52.73,52.29,52.725,2299238
RRC,2015-03-09,48.51,48.68,46.49,46.61,4216123
RSG,2015-03-09,40.89,41.18,40.84,40.99,1017333
RTN,2015-03-09,105.18,107.48,105.1,106.88,1779681
SBAC,2015-03-09,121.69,122.78,121.69,122.345,837157
SBUX,2015-03-09,46.195,46.565,46.045,46.52,5984880
SCG,2015-03-09,53.31,53.96,53.28,53.56,918350
SCHW,2015-03-09,31,31.17,30.72,30.98,8000597
SEE,2015-03-09,45.37,46.395,45.28,46.09,1362888
SHW,2015-03-09,286.92,288.4,284.82,285.74,577016
SIG,2015-03-09,120.2,120.39,118.58,119.38,445875
SJM,2015-03-09,112.5,113.31,112.18,113.05,526791
SLB,2015-03-09,82.87,83.39,82.05,82.36,6296376
SLG,2015-03-09,124.48,125.34,123.85,125.17,630416
SNA,2015-03-09,145.59,146.793,145.56,146.33,288588
SNI,2015-03-09,73.15,73.67,72.96,73.47,779596
SNPS,2015-03-09,45.92,46.12,45.83,45.96,440046
SO,2015-03-09,44.11,44.43,43.97,44.01,6110162
SPGI,2015-03-09,101.43,103.73,101.24,103.47,1978865
SPG,2015-03-09,181.82,183.22,180.29,180.44,2257908
SRCL,2015-03-09,136.88,137.56,136.38,137.54,432071
SRE,2015-03-09,106.98,108.56,106.77,108,1399019
STI,2015-03-09,41.85,42.19,41.73,42.09,2638193
STT,2015-03-09,73.05,73.95,72.73,73.57,2678822
STX,2015-03-09,56.93,57.87,56.82,56.98,3283423
STZ,2015-03-09,111.85,115.36,111.54,115.23,1607456
SWKS,2015-03-09,90.95,92.4288,90.65,92.115,2618306
SWK,2015-03-09,95.75,97.75,95.74,97.24,1199160
SYF,2015-03-09,31.34,32.155,31.25,31.98,776250
SYK,2015-03-09,90.37,91.15,90.36,91.02,1021798
SYMC,2015-03-09,24.14,24.535,24.1,24.475,2933288
SYY,2015-03-09,38.65,39.04,38.63,38.94,3909509
TAP,2015-03-09,74.31,75.06,74.16,74.81,981090
TDG,2015-03-09,213.52,216.02,213.21,214.75,334000
TEL,2015-03-09,71.98,72.26,71.76,72.13,1200701
TGT,2015-03-09,77.11,78.66,76.95,78.57,4418040
TIF,2015-03-09,85.29,85.498,83.72,84.41,3736325
TJX,2015-03-09,68.13,68.53,67.86,68.23,1796938
TMK,2015-03-09,53.76,54.18,53.6,54.08,677188
TMO,2015-03-09,128.59,128.66,127.67,128.1,992444
TPR,2015-03-09,41.46,41.55,41.14,41.27,2057128
TRIP,2015-03-09,85.7,86.42,84.98,86.01,1476979
TROW,2015-03-09,82.16,82.96,82.16,82.71,893922
TRV,2015-03-09,105.97,106.985,105.9283,106.72,1257174
TSCO,2015-03-09,84.87,85.63,84.58,85.38,565231
TSN,2015-03-09,40.86,40.87,40.35,40.44,2720354
TSS,2015-03-09,37.45,37.94,37.33,37.83,563493
TWX,2015-03-09,84,85.57,83.95,85.2,5816435
TXN,2015-03-09,57.76,58.625,57.61,58.42,4033997
TXT,2015-03-09,44.78,44.9,44.29,44.29,1406658
T,2015-03-09,33.45,33.5888,33.31,33.35,19465163
UAA,2015-03-09,37.42,37.955,37.345,37.9,2685656
UAL,2015-03-09,66.9,67.47,65.82,66.15,4612094
UDR,2015-03-09,31.72,31.95,31.57,31.89,2289281
UHS,2015-03-09,114.23,114.5199,113.02,113.53,602461
ULTA,2015-03-09,139.88,141.7,139.4201,140.96,1691611
UNH,2015-03-09,112.97,114.96,112.87,114.9,3942031
UNM,2015-03-09,33.91,33.95,33.6,33.67,1849150
UNP,2015-03-09,116.38,117.865,116.2,117.17,2605119
UPS,2015-03-09,100.78,101.46,100.5,100.55,3602031
URI,2015-03-09,91,91.21,90.1301,90.82,955576
USB,2015-03-09,44.68,45.01,44.65,44.89,5090487
UTX,2015-03-09,119.29,122.19,119.29,121.75,4127954
VAR,2015-03-09,93.04,94.5,93.04,94.37,663868
VFC,2015-03-09,74.7,75.27,74.4291,75.07,1356577
VIAB,2015-03-09,70.24,71.99,69.995,71.28,3659148
VLO,2015-03-09,58.56,59.689,58.55,58.6,6148257
VMC,2015-03-09,85.07,85.07,84.12,84.35,1791859
VNO,2015-03-09,105.38,106.09,104.9,105.29,870995
VRSK,2015-03-09,70.86,71.64,70.55,71.365,1704770
VRSN,2015-03-09,64.16,64.49,63.96,64.33,637328
VRTX,2015-03-09,126.34,127.419,125,126.98,1402960
VTR,2015-03-09,70.31,70.45,69.7591,70,3226880
VZ,2015-03-09,48.26,48.62,48.18,48.23,13118961
V,2015-03-09,67.63,68.0525,67.27,67.855,8903900
WAT,2015-03-09,118.92,119.46,118.03,119.17,289805
WBA,2015-03-09,82.19,83.55,82.12,83.5,3257548
WDC,2015-03-09,102.68,103.25,101.75,102.58,1682310
WEC,2015-03-09,48.5,48.85,48.415,48.62,1472615
WFC,2015-03-09,54.78,55.01,54.63,54.67,11937920
WHR,2015-03-09,203.53,206.29,202.08,205.7,922899
WMB,2015-03-09,47.98,48.91,47.89,48.31,6374605
WMT,2015-03-09,82.59,83.34,82.54,82.88,4671505
WM,2015-03-09,53.61,53.84,53.58,53.67,2991321
WU,2015-03-09,19.44,19.63,19.42,19.57,4114764
WYNN,2015-03-09,135.5,136.18,131.63,132.84,5406859
WYN,2015-03-09,90.05,90.9,89.64,90.83,1060227
WY,2015-03-09,33.02,33.69,33,33.54,4074643
XEC,2015-03-09,109.49,110.49,107.32,108.2,1152794
XEL,2015-03-09,33.82,34.27,33.61,34.08,5106510
XLNX,2015-03-09,40.64,41.19,40.58,40.65,3724449
XL,2015-03-09,36.54,36.64,36.35,36.43,2717136
XOM,2015-03-09,86.12,86.38,85.12,85.16,14503802
XRAY,2015-03-09,51.78,51.93,51.52,51.86,766804
XRX,2015-03-09,52.56,53.24,52.28,53.04,1734633
XYL,2015-03-09,35.23,35.47,35.12,35.25,849580
YUM,2015-03-09,79.26,79.97,79.2,79.44,2374962
ZBH,2015-03-09,116.95,117.2299,116.19,116.95,1204222
ZION,2015-03-09,27.33,27.59,27.22,27.46,1727586
ZTS,2015-03-09,45.87,46.96,45.48,46.29,3758563
AAL,2015-03-10,47.5,47.58,46.47,46.735,9337145
AAPL,2015-03-10,126.41,127.22,123.8,124.51,68856582
AAP,2015-03-10,146.8,147.65,145.1,146.53,1291542
ABBV,2015-03-10,55.22,56.3,54.78,55.84,17907725
ABC,2015-03-10,102.62,103.52,102.22,102.93,1912149
ABT,2015-03-10,46.42,46.6056,46.16,46.17,5106149
ACN,2015-03-10,89.96,90.21,88.05,88.06,3230953
ADBE,2015-03-10,77.25,77.29,75.99,76.005,2622028
ADI,2015-03-10,57.82,58.11,57.2,57.2,1381698
ADM,2015-03-10,45.92,46.21,45.45,45.52,3299264
ADP,2015-03-10,86.06,86.31,85.15,85.15,1915348
ADSK,2015-03-10,61.02,61.19,59.52,59.64,2789349
ADS,2015-03-10,276.6,278.22,274.06,274.32,365203
AEE,2015-03-10,40.9,41.69,40.81,41.47,4041248
AEP,2015-03-10,55.06,55.85,54.93,55.26,2588160
AES,2015-03-10,12.12,12.22,12.08,12.12,10515675
AET,2015-03-10,100.4,100.76,99.55,100.16,2335023
AFL,2015-03-10,61.82,62.17,61.05,61.05,2938884
AGN,2015-03-10,290.51,291.89,287.6,287.6,2856352
AIG,2015-03-10,55.43,55.43,54.415,54.42,14513775
AIV,2015-03-10,36.95,37.75,36.8301,37.63,1612802
AIZ,2015-03-10,61.88,61.92,60.83,60.87,416991
AJG,2015-03-10,45.77,46.19,45.63,45.64,1190477
AKAM,2015-03-10,69.12,69.71,68.51,69.2,1830927
ALB,2015-03-10,54.21,54.56,54.05,54.34,969481
ALGN,2015-03-10,56.44,57.42,56.35,56.86,833705
ALK,2015-03-10,63.98,64.56,63.4,64.17,1226588
ALLE,2015-03-10,57.69,58.01,57.11,57.61,491185
ALL,2015-03-10,68.93,69.14,68.38,68.39,2164937
ALXN,2015-03-10,183.48,184.18,180.37,181.28,1498121
AMAT,2015-03-10,23.94,24.05,23.48,23.51,11622048
AMD,2015-03-10,2.97,2.98,2.92,2.92,10312381
AME,2015-03-10,51.55,51.7,51.23,51.44,1124602
AMGN,2015-03-10,152.87,155.625,152.29,153.58,3509639
AMG,2015-03-10,212.35,213.658,208.72,208.91,408063
AMP,2015-03-10,132.29,132.29,130.24,130.24,774795
AMT,2015-03-10,95.94,96.23,94.51,94.57,2642114
AMZN,2015-03-10,377.45,377.77,369.18,369.51,3120972
ANDV,2015-03-10,85.05,85.93,84.46,85.11,2019666
ANSS,2015-03-10,85.08,85.74,84.58,84.59,409421
ANTM,2015-03-10,145.33,145.89,144.28,144.28,1495269
AON,2015-03-10,97.96,98.41,96,96.02,1623772
AOS,2015-03-10,31.51,31.675,31.315,31.465,848882
APA,2015-03-10,60.52,61.27,60.15,60.15,3293720
APC,2015-03-10,79.72,81.05,78.99,78.99,4617143
APD,2015-03-10,152.46,152.75,151.28,152.1,966726
APH,2015-03-10,57.18,57.75,57.15,57.26,1205011
ARE,2015-03-10,95.05,95.635,94.07,94.14,681556
ARNC,2015-03-10,40.89,41.16,40.32,40.5,11242756
ATVI,2015-03-10,23.2,23.2,22.62,22.74,5722668
AVB,2015-03-10,166.45,168.15,166.31,166.84,864878
AVGO,2015-03-10,125.72,126.93,124.51,125.12,1768828
AVY,2015-03-10,51.83,51.97,51.56,51.65,517010
AWK,2015-03-10,52,52.54,51.97,52.26,453664
AXP,2015-03-10,79.73,79.77,78.87,79.11,7524975
AYI,2015-03-10,159.06,161.57,158,159.08,269805
AZO,2015-03-10,650.43,650.43,640.8119,643.05,338796
A,2015-03-10,41.22,41.27,40.63,40.63,1961299
BAC,2015-03-10,16.04,16.13,15.79,15.79,85633552
BAX,2015-03-10,67.37,68.1,67.23,67.7,3785231
BA,2015-03-10,153.3,154.13,152.42,152.42,3839572
BBT,2015-03-10,37.995,38.12,37.57,37.57,3094042
BBY,2015-03-10,39.51,40.01,39.08,39.97,5316618
BDX,2015-03-10,144.03,144.27,142.39,142.39,1442016
BEN,2015-03-10,52.62,52.62,51.56,51.58,2591625
BF.B,2015-03-10,44.1,44.485,44.015,44.095,1037596
BIIB,2015-03-10,409.67,420.44,409.61,414.2,1400677
BK,2015-03-10,39.39,39.49,38.88,39.19,10109692
BLK,2015-03-10,361.24,362.75,356.07,356.19,531248
BLL,2015-03-10,34.945,35.17,34.755,35.01,1804038
BMY,2015-03-10,65.78,66.5,64.95,65.53,6377990
BRK.B,2015-03-10,145.42,145.44,143.18,143.19,5258200
BSX,2015-03-10,16.48,16.6,16.4,16.42,10594239
BWA,2015-03-10,60.14,60.37,59.41,59.41,1509971
BXP,2015-03-10,134.82,135.73,134.53,134.75,777900
CAG,2015-03-10,34.27,34.34,33.91,33.91,1754803
CAH,2015-03-10,87.03,87.33,85.94,86.94,1785056
CAT,2015-03-10,80.02,80.7636,79.74,79.91,4850525
CA,2015-03-10,31.54,31.67,31.31,31.31,2810581
CBG,2015-03-10,34.65,34.88,34.11,34.12,1533625
CBOE,2015-03-10,60.13,60.79,59.8,60.59,841783
CBS,2015-03-10,60.22,60.22,59.22,59.43,4620044
CB,2015-03-10,111.75,112.01,110.08,110.11,1128083
CCI,2015-03-10,85.21,85.42,84.56,84.57,1689382
CCL,2015-03-10,44.73,44.82,44.035,44.07,3209111
CDNS,2015-03-10,18.06,18.12,17.8,17.84,1663643
CELG,2015-03-10,117.5,119.9,117.35,118.33,4874775
CERN,2015-03-10,69.44,70.08,69.2,69.63,1382005
CFG,2015-03-10,24.95,25.2,24.79,25,1434336
CF,2015-03-10,59.89,60.232,58.396,58.584,5372495
CHD,2015-03-10,42.145,42.27,41.79,41.805,1273578
CHK,2015-03-10,14.26,14.32,13.68,13.84,29754478
CHRW,2015-03-10,73.16,73.17,72.32,72.49,1662287
CHTR,2015-03-10,182.65,183.52,180.66,181.34,769688
CINF,2015-03-10,52.21,52.42,51.8,51.8,494760
CI,2015-03-10,120.92,121.03,119.81,119.81,1034223
CLX,2015-03-10,108.67,109.13,107.79,107.83,676504
CL,2015-03-10,69.28,69.3,68.4,68.4,2492617
CMA,2015-03-10,46.32,46.35,45.54,45.54,1056038
CMCSA,2015-03-10,30.08,30.115,29.315,29.35,31716348
CME,2015-03-10,95.48,96.27,95.07,95.3,1518208
CMG,2015-03-10,657.14,658.325,652.3,654.74,240895
CMI,2015-03-10,139.2,139.36,138.072,138.26,1453834
CMS,2015-03-10,33.04,33.53,32.94,33.08,2917873
CNC,2015-03-10,62.97,63.38,62.5305,62.95,1492297
CNP,2015-03-10,20.71,20.83,20.63,20.64,5046117
COF,2015-03-10,79.02,79.115,77.7,77.72,2864719
COG,2015-03-10,27.35,27.74,26.9,26.9,5120153
COL,2015-03-10,92.57,93.72,91.29,91.3,1409406
COO,2015-03-10,181.64,183.2,180.895,182.24,740026
COP,2015-03-10,60.99,61.72,60.69,60.87,8922397
COST,2015-03-10,149.75,150.15,148.15,148.16,2128136
COTY,2015-03-10,22.97,22.97,22.175,22.18,1083804
CPB,2015-03-10,45.3,45.49,45.14,45.15,1211151
CRM,2015-03-10,64.78,64.96,63.76,63.76,3941674
CSCO,2015-03-10,29.15,29.17,28.66,28.66,26542321
CSX,2015-03-10,33.56,33.74,33.43,33.43,7926222
CTAS,2015-03-10,82.95,83.13,81.78,81.78,473968
CTL,2015-03-10,35.09,35.28,34.9,35.13,3482898
CTSH,2015-03-10,61.13,61.3,60.473,60.65,2561048
CTXS,2015-03-10,60.77,61.32,59.66,59.765,1673794
CVS,2015-03-10,101.59,102.34,101.5,101.53,3951269
CVX,2015-03-10,103.79,104.55,102.3301,102.91,10679023
CXO,2015-03-10,108,110.61,106.52,106.59,1948540
C,2015-03-10,52.07,52.3,51.23,51.23,29061253
DAL,2015-03-10,44.36,44.39,43.27,43.42,9909369
DE,2015-03-10,91,91.92,90.6,90.99,4379404
DFS,2015-03-10,58.32,58.54,57.76,57.76,3650681
DGX,2015-03-10,70.69,71.14,70.54,70.9,828439
DG,2015-03-10,71.28,71.75,70.88,71.03,3384406
DHI,2015-03-10,25.92,26.185,25.84,25.91,3483239
DISCA,2015-03-10,32.8,32.85,32.19,32.365,3284504
DISCK,2015-03-10,31.27,31.46,30.8783,31.17,2139089
DISH,2015-03-10,75.79,75.8,73.34,73.36,1366375
DIS,2015-03-10,104.27,104.35,103.09,103.09,6472601
DLR,2015-03-10,64.18,65.13,64,64.6,1026627
DLTR,2015-03-10,79.18,79.7,78.875,79.61,2947383
DOV,2015-03-10,71.09,71.09,70.17,70.17,1293203
DPS,2015-03-10,78.08,78.48,77.8898,77.95,1061164
DRE,2015-03-10,20.21,20.55,20.19,20.43,2112418
DRI,2015-03-10,63.08,63.19,62.21,62.47,1217121
DTE,2015-03-10,78.28,79.55,78.15,78.78,1119954
DUK,2015-03-10,74.2,75.45,73.98,74.7,5272060
DVA,2015-03-10,77.14,78.36,76.94,78.1,2141263
DVN,2015-03-10,57.46,58.11,56.965,56.99,2809686
D,2015-03-10,69.42,70.22,69.23,69.26,5120882
EA,2015-03-10,55.38,56,54.51,55.05,4566896
EBAY,2015-03-10,60.05,60.5,59.065,59.21,15744620
ECL,2015-03-10,114.75,115.5,114.16,114.89,1665183
ED,2015-03-10,60.35,61.06,60.07,60.08,2520394
EFX,2015-03-10,92.27,92.72,91.98,92.01,597667
EIX,2015-03-10,61.65,62.55,61.44,62.07,2301445
EL,2015-03-10,82.13,82.13,81.27,81.27,1835938
EMN,2015-03-10,71.17,71.47,70.75,70.96,1011829
EMR,2015-03-10,56.54,56.54,55.9,56.09,6115224
EOG,2015-03-10,86.88,88.57,86.15,86.19,4862440
EQIX,2015-03-10,229.43,230.01,225.95,227.65,501373
EQR,2015-03-10,75.78,76.59,75.485,75.95,1547713
EQT,2015-03-10,76.55,77.06,75.75,76.19,1202004
ESRX,2015-03-10,81.7,82.25,81.36,81.39,3091481
ESS,2015-03-10,221.93,224.74,220.164,223.5,372061
ETFC,2015-03-10,27.61,28.18,27.47,27.55,5683096
ETN,2015-03-10,67.77,67.84,67.16,67.16,1988589
ETR,2015-03-10,74.43,75.89,74.35,75.48,1645030
EW,2015-03-10,66.445,66.94,66.005,66.825,1927950
EXC,2015-03-10,32.13,32.61,31.93,32.13,7370839
EXPD,2015-03-10,47.38,47.57,47.2,47.21,1152870
EXPE,2015-03-10,89.62,90.28,89,89.35,1164992
EXR,2015-03-10,64.2,64.32,63.57,63.95,851609
FAST,2015-03-10,40.53,41.04,40.1,40.595,3663976
FBHS,2015-03-10,44.98,45.18,44.77,45.01,1120156
FB,2015-03-10,78.5,79.26,77.55,77.55,23067057
FCX,2015-03-10,19.07,19.435,18.8,18.84,15698112
FDX,2015-03-10,171.22,172.06,170,170,1478393
FE,2015-03-10,34.08,34.645,33.96,34.4,3647322
FFIV,2015-03-10,113.9,114.225,112.29,112.29,1111037
FISV,2015-03-10,77.27,77.63,76.7,76.73,1139064
FIS,2015-03-10,66.26,66.29,65.09,65.1,940511
FITB,2015-03-10,19.19,19.33,19.07,19.075,6977037
FLIR,2015-03-10,31.48,31.66,31.0293,31.27,749198
FLR,2015-03-10,57.6,57.76,57,57,1250405
FLS,2015-03-10,58.55,58.8,57.93,58.05,2062393
FL,2015-03-10,60.7,60.94,60.26,60.63,2465131
FMC,2015-03-10,60.7,61.02,59.83,59.94,1255954
FOXA,2015-03-10,34.4,34.58,34.08,34.29,14160177
FOX,2015-03-10,33.45,33.5,33.035,33.22,4547505
FRT,2015-03-10,138.23,138.79,137.66,138.02,346462
FTI,2015-03-10,38.68,38.97,38.04,38.04,2538338
F,2015-03-10,15.94,15.95,15.69,15.72,31687721
GD,2015-03-10,134.51,134.99,132.63,132.69,1997371
GE,2015-03-10,25.5,25.64,25.17,25.17,37442079
GGP,2015-03-10,28.58,29.02,28.55,28.82,5357732
GILD,2015-03-10,99.87,100.55,98.7,98.83,12728946
GIS,2015-03-10,52.21,52.31,51.79,51.79,2280248
GLW,2015-03-10,23.58,23.58,23.04,23.05,11204561
GM,2015-03-10,37.43,37.78,37.15,37.55,20314007
GOOGL,2015-03-10,568.475,569.762,559.82,559.85,2004024
GOOG,2015-03-10,564.25,564.85,554.73,555.01,1787357
GPC,2015-03-10,93.11,93.55,92.36,92.36,664001
GPN,2015-03-10,44.965,44.985,44.11,44.13,1001400
GPS,2015-03-10,40.66,41.02,40.32,40.87,3100100
GRMN,2015-03-10,49,49.82,48.8,49.5,1551718
GS,2015-03-10,185.59,186.14,182.71,182.71,2768460
GT,2015-03-10,25.73,25.82,25.315,25.37,2587930
GWW,2015-03-10,233.56,234.705,230.2,230.27,946841
HAL,2015-03-10,41.3,42.15,41.21,41.31,15280123
HAS,2015-03-10,61.51,61.64,61,61.35,864466
HBAN,2015-03-10,10.93,10.94,10.75,10.76,12554946
HBI,2015-03-10,31.99,32.26,31.82,32.05,1950612
HCA,2015-03-10,71.19,71.63,70.24,70.24,3931258
HCN,2015-03-10,74.21,75.45,74.13,74.93,3302852
HCP,2015-03-10,40.84,40.97,40.5,40.63,2200221
HD,2015-03-10,113.85,114.34,112.56,112.56,5685032
HES,2015-03-10,69.53,70.25,69.11,69.24,2955050
HIG,2015-03-10,41,41.06,40.42,40.69,5442690
HII,2015-03-10,138.25,138.92,136.945,137.33,317240
HOG,2015-03-10,62.34,62.71,61.98,62.21,1422539
HOLX,2015-03-10,31.55,32.15,31.4,31.915,1445732
HON,2015-03-10,102.14,102.4,101.17,101.17,3003271
HP,2015-03-10,64.69,65.58,64.27,64.33,2124928
HRB,2015-03-10,31.84,32,31.48,31.58,2872286
HRL,2015-03-10,28.555,28.61,28.125,28.125,1502930
HRS,2015-03-10,74.02,74.34,72.83,72.87,1634219
HSIC,2015-03-10,68.79,69.45,68.515,68.59,792098
HST,2015-03-10,20.24,20.37,20.12,20.26,9405968
HSY,2015-03-10,99.59,99.72,98.51,98.52,1407638
HUM,2015-03-10,160.62,160.69,158.16,159,2359178
IBM,2015-03-10,159.6,160.23,157.81,157.81,4600968
ICE,2015-03-10,46.45,46.45,45.584,45.59,3310530
IDXX,2015-03-10,76,76.025,74.64,75.24,862732
IFF,2015-03-10,119.71,119.91,117.6,117.6,744139
ILMN,2015-03-10,191.75,195.11,188.77,193.12,1077838
INCY,2015-03-10,89.23,89.9763,87.89,89.33,1685283
INFO,2015-03-10,25.95,25.95,25.68,25.79,478952
INTC,2015-03-10,32.24,32.41,31.5,31.7,50278887
INTU,2015-03-10,96.66,96.945,95.38,95.39,1348117
IPG,2015-03-10,21.71,21.77,21.56,21.68,2856733
IP,2015-03-10,54.44,54.82,54.25,54.29,2707882
IQV,2015-03-10,65,65,64,64.44,494227
IRM,2015-03-10,36.31,36.39,35.6,36.25,2319579
IR,2015-03-10,67.03,67.03,66.15,66.23,1846175
ISRG,2015-03-10,162.8665,164.204,162.4965,162.5065,776928
ITW,2015-03-10,97.75,97.86,96.73,96.73,1868638
IT,2015-03-10,80.67,81.06,79.85,79.87,554796
IVZ,2015-03-10,39.93,39.98,39.44,39.45,2932430
JBHT,2015-03-10,83.82,84.48,82.9,83.77,633089
JCI,2015-03-10,44.0838,44.0838,43.6021,43.6021,1748793
JEC,2015-03-10,42.82,43.65,42.735,43.35,1914006
JNJ,2015-03-10,99.99,100.44,99.51,99.53,8735743
JNPR,2015-03-10,23.75,23.84,23.38,23.38,4574800
JPM,2015-03-10,60.76,61.01,59.96,59.96,16357724
JWN,2015-03-10,80.03,80.26,79.205,79.44,1167348
KEY,2015-03-10,14.16,14.17,13.94,13.97,11961494
KIM,2015-03-10,25.44,25.76,25.42,25.6,2747426
KLAC,2015-03-10,60.68,61.055,60.09,60.15,1545469
KMB,2015-03-10,106.23,106.615,104.73,104.77,2094982
KMI,2015-03-10,39.85,40.25,39.68,40.09,9492568
KMX,2015-03-10,62.72,62.995,62.15,62.15,1753801
KORS,2015-03-10,63.88,65.07,63.84,64.7,2869803
KO,2015-03-10,41.1,41.15,40.68,40.69,14599065
KR,2015-03-10,37.42,37.45,36.985,37,8069044
KSS,2015-03-10,73.43,74.04,73.09,73.91,2803663
KSU,2015-03-10,112.75,113.79,112.01,113.17,960550
K,2015-03-10,62.33,62.77,61.95,62.61,2486121
LB,2015-03-10,91.01,91.33,90.23,90.38,1027718
LEG,2015-03-10,44.64,44.8129,44.4,44.47,838248
LEN,2015-03-10,47.3725,47.8039,47.2745,47.3333,1731318
LH,2015-03-10,120.11,122.01,120.09,121.32,866323
LKQ,2015-03-10,23.75,24.08,23.64,23.82,3759712
LLL,2015-03-10,125.19,125.57,123.8404,123.87,468534
LLY,2015-03-10,69.12,69.43,68.55,68.78,3664855
LMT,2015-03-10,198.41,198.98,197.31,197.58,1087980
LNC,2015-03-10,58.1,58.11,56.35,56.38,3791362
LNT,2015-03-10,30.275,30.63,30.195,30.335,1954988
LOW,2015-03-10,73.76,74.15,73.06,73.06,3844623
LRCX,2015-03-10,80.05,80.57,77.955,77.96,2088861
LUK,2015-03-10,23.15,23.31,22.96,23.04,1188548
LUV,2015-03-10,43.19,43.32,42.56,42.94,5667622
LYB,2015-03-10,86.34,86.59,84.06,84.38,4496993
L,2015-03-10,40.38,40.38,39.44,39.45,1137032
MAA,2015-03-10,71.7,72.39,71.63,71.85,401658
MAC,2015-03-10,92.46,92.78,91.7,92.39,1468658
MAR,2015-03-10,81.77,81.77,80.81,81.26,1927035
MAS,2015-03-10,25.91,26.28,25.75,26.14,4056851
MAT,2015-03-10,25.42,25.445,25.015,25.02,3037056
MA,2015-03-10,90.18,90.39,88.84,88.84,5050244
MCD,2015-03-10,96.91,97.12,96.1,96.29,7838923
MCHP,2015-03-10,50.7,50.9,49.53,49.53,2890889
MCK,2015-03-10,223.43,223.87,218,220.85,1094465
MCO,2015-03-10,95.53,96.24,95.045,95.22,1444273
MDLZ,2015-03-10,35.06,35.37,34.49,34.5,12835906
MDT,2015-03-10,76.51,76.66,75.84,75.87,5252717
MET,2015-03-10,51.54,51.61,50.54,50.54,8257494
MGM,2015-03-10,20.26,20.65,19.9833,20.03,19736625
MHK,2015-03-10,181.74,182.3,180.03,180.55,373051
MKC,2015-03-10,73.5,73.83,72.5,72.52,482902
MLM,2015-03-10,138.73,139.64,136.92,137.62,672068
MMC,2015-03-10,56.04,56.14,55.62,55.63,2450028
MMM,2015-03-10,164.81,164.86,162.25,162.26,2564593
MNST,2015-03-10,45.4233,45.5366,45.0566,45.3066,2405919
MON,2015-03-10,117.33,117.57,116.4175,117.04,2856929
MOS,2015-03-10,48.86,48.88,48.33,48.33,4595227
MO,2015-03-10,53.48,53.64,53.1,53.2,5563821
MPC,2015-03-10,49.36,49.375,48,48.06,6255076
MRK,2015-03-10,56.95,57.19,56.49,56.58,13125044
MRO,2015-03-10,26,26.47,25.82,25.82,6198909
MSFT,2015-03-10,42.35,42.71,42.03,42.03,39159730
MSI,2015-03-10,66.24,66.35,65.02,65.33,1971415
MS,2015-03-10,35.15,35.245,34.825,34.88,10996747
MTB,2015-03-10,123.51,123.51,121.29,121.29,656648
MTD,2015-03-10,308.15,309.61,305.52,306.27,144958
MU,2015-03-10,28.1,28.32,27.46,27.61,29748958
MYL,2015-03-10,55.27,55.945,54.81,55.305,2784587
M,2015-03-10,62.02,63.38,61.85,63.3,4792526
NAVI,2015-03-10,19.37,19.66,19.2115,19.37,4398944
NBL,2015-03-10,44.33,45.33,44.27,44.27,2520793
NCLH,2015-03-10,50.38,51.01,49.76,49.91,1245679
NDAQ,2015-03-10,50.31,50.3851,49.64,49.64,918244
NEE,2015-03-10,97.48,99.55,97.48,97.99,3428945
NEM,2015-03-10,22.3,22.93,21.64,21.77,13440897
NFLX,2015-03-10,63.0157,63.3514,61.9828,62.1514,17947034
NFX,2015-03-10,31.09,31.73,30.86,30.96,2113100
NI,2015-03-10,41.49,41.94,41.25,41.57,1682145
NKE,2015-03-10,48.21,48.4851,48.125,48.255,7095986
NLSN,2015-03-10,43.81,43.94,43.1,43.19,2087879
NOC,2015-03-10,160.01,160.53,158.34,158.34,1363136
NOV,2015-03-10,51.12,51.49,50.3,50.68,6891920
NRG,2015-03-10,23.55,23.76,23.33,23.39,5691370
NSC,2015-03-10,108,108.38,107.39,107.58,2342590
NTAP,2015-03-10,38.15,38.26,37.93,37.94,4051813
NTRS,2015-03-10,69.59,70.01,69.26,69.38,1254307
NUE,2015-03-10,46.59,46.84,45.935,46.17,3252202
NVDA,2015-03-10,22.71,23.149,22.67,22.995,13180267
NWL,2015-03-10,38.42,38.42,37.85,38.01,1609393
NWSA,2015-03-10,16.56,16.67,16.22,16.23,5368297
NWS,2015-03-10,16.21,16.3,15.9,15.93,1872183
OKE,2015-03-10,46.39,46.88,46.11,46.37,2268302
OMC,2015-03-10,77.01,77.1799,76.41,76.56,961003
ORCL,2015-03-10,42.24,42.55,41.775,41.82,13960716
ORLY,2015-03-10,205.34,205.47,202.44,203.06,471200
OXY,2015-03-10,73.87,74.52,73.55,73.82,4199367
PAYX,2015-03-10,48.83,49.31,48.56,49,2671119
PBCT,2015-03-10,15.03,15.09,14.93,14.93,1852157
PCAR,2015-03-10,61.48,61.72,60.5,60.5,1601356
PCG,2015-03-10,52,52.5,51.75,51.77,2204224
PCLN,2015-03-10,1202,1203.99,1186.69,1191.09,788818
PDCO,2015-03-10,49.33,49.59,48.88,48.88,640151
PEG,2015-03-10,39.76,40.54,39.58,40.06,3862917
PEP,2015-03-10,95.38,95.6,94.43,94.43,5390258
PFE,2015-03-10,33.83,34.13,33.66,33.78,38277674
PFG,2015-03-10,49.88,49.89,49.29,49.37,1233407
PGR,2015-03-10,26.27,26.31,25.96,25.98,3518964
PG,2015-03-10,82.47,82.88,81.54,81.54,9681416
PHM,2015-03-10,21.14,21.33,21.04,21.04,3506619
PH,2015-03-10,116.96,117.62,116.2,116.85,1035781
PKG,2015-03-10,77.82,78.48,77.05,77.83,785222
PKI,2015-03-10,45.89,46.39,45.77,46.23,707907
PLD,2015-03-10,41.35,41.65,41.15,41.15,2379834
PM,2015-03-10,80,80,79.06,79.25,7066882
PNC,2015-03-10,93.24,93.58,92.54,92.88,3556827
PNR,2015-03-10,63.53,63.91,62.8,62.86,984544
PNW,2015-03-10,61.91,62.91,61.82,62.26,805485
PPG,2015-03-10,114.965,115.06,113.8175,113.835,1606786
PPL,2015-03-10,31.64,32.05,31.5203,31.63,4837670
PRGO,2015-03-10,159.48,160.58,158.84,158.94,834526
PRU,2015-03-10,80.96,81.06,79.84,79.87,3372211
PSA,2015-03-10,187.65,188.47,186.01,186.65,876019
PSX,2015-03-10,75.84,75.84,74.02,74.03,3496350
PVH,2015-03-10,101.65,101.65,99.46,99.93,2105985
PWR,2015-03-10,28.13,28.44,28.05,28.13,2330421
PXD,2015-03-10,151.95,155.27,151.53,151.98,2149524
PX,2015-03-10,125.2,125.59,124.02,124.36,1704560
QCOM,2015-03-10,73.87,74.09,71.86,71.885,29111628
QRVO,2015-03-10,74.13,74.31,71.74,72.15,1365519
RCL,2015-03-10,78.16,78.38,77.52,77.63,2285152
REGN,2015-03-10,424,427.81,420.7767,422.84,693082
REG,2015-03-10,63.78,64.32,63.565,63.89,599099
RE,2015-03-10,175.75,176.48,173.19,173.91,342108
RF,2015-03-10,9.64,9.66,9.55,9.55,16660502
RHI,2015-03-10,59.9,60.32,59.69,59.81,795504
RHT,2015-03-10,66.06,66.1607,65.13,65.13,970294
RJF,2015-03-10,57.97,58.4,57.6506,57.89,472985
RL,2015-03-10,132.01,132.01,129.5,130.46,1165002
RMD,2015-03-10,66.72,66.75,66.27,66.28,638364
ROK,2015-03-10,111.22,112.1,110.67,110.7,863861
ROP,2015-03-10,166.58,167.71,165.61,165.61,321156
ROST,2015-03-10,52.255,52.705,52.035,52.46,1744076
RRC,2015-03-10,46.33,46.76,45.7,45.98,2673924
RSG,2015-03-10,40.8,40.85,40.26,40.27,1530359
RTN,2015-03-10,106.28,106.7,104.94,104.94,1602821
SBAC,2015-03-10,121.75,122.388,120.43,120.445,742649
SBUX,2015-03-10,46.08,46.4549,45.885,46.09,6076984
SCG,2015-03-10,53.4,54.03,53.1,53.28,847131
SCHW,2015-03-10,30.54,30.95,30.3,30.31,6677612
SEE,2015-03-10,45.53,45.77,45.1401,45.41,1780575
SHW,2015-03-10,283.35,284.42,281.42,281.46,576556
SIG,2015-03-10,118.18,118.82,116.45,117.39,848162
SJM,2015-03-10,112.25,112.53,110.73,110.73,719913
SLB,2015-03-10,81.32,82.45,81.24,81.31,8140606
SLG,2015-03-10,124.82,125.66,123.85,124.23,1200400
SNA,2015-03-10,144.72,145.07,143.45,143.45,371825
SNI,2015-03-10,72.77,72.835,71.9,72.29,856270
SNPS,2015-03-10,45.59,45.67,45.06,45.09,576253
SO,2015-03-10,43.98,44.555,43.79,43.93,8559279
SPGI,2015-03-10,102.26,102.94,100.79,101.55,1281418
SPG,2015-03-10,180.03,181.65,179.13,179.92,2559704
SRCL,2015-03-10,135.27,137.04,135.27,136.06,532216
SRE,2015-03-10,107.79,108.45,106.77,106.8,1485890
STI,2015-03-10,41.65,41.65,41.13,41.14,2978674
STT,2015-03-10,72.63,72.78,71.34,71.34,3022482
STX,2015-03-10,56.67,56.8,54.17,54.41,6728398
STZ,2015-03-10,114.07,115.15,113.55,114.56,1146424
SWKS,2015-03-10,92.76,92.99,90.14,91.2,5344368
SWK,2015-03-10,96.15,96.745,95.88,96.02,1291406
SYF,2015-03-10,31.8,31.93,31.085,31.1,912289
SYK,2015-03-10,90.12,90.86,89.84,90.3,1538862
SYMC,2015-03-10,24.2,24.42,23.83,23.85,4771241
SYY,2015-03-10,38.76,38.76,38.39,38.45,3507578
TAP,2015-03-10,74,74.31,73.37,73.42,1032905
TDG,2015-03-10,213.03,214.29,212.93,213,218940
TEL,2015-03-10,71.78,72.03,71.2,71.45,2650096
TGT,2015-03-10,78.27,78.3499,77.42,77.67,4806970
TIF,2015-03-10,83.75,84.41,82.75,83.44,2020319
TJX,2015-03-10,67.97,68.23,67.5,67.61,2363770
TMK,2015-03-10,53.46,53.8,53.21,53.32,992905
TMO,2015-03-10,127.45,128.47,126.18,127.03,1735000
TPR,2015-03-10,40.77,41,40.51,40.75,3537446
TRIP,2015-03-10,84.83,85.23,83.5,84.17,1542717
TROW,2015-03-10,81.83,82.01,81.16,81.16,1430001
TRV,2015-03-10,105.67,105.75,104.72,104.73,1768040
TSCO,2015-03-10,84.48,84.9,84.0403,84.06,533351
TSN,2015-03-10,40.02,40.08,39.55,39.78,4173381
TSS,2015-03-10,37.49,37.67,37.14,37.15,856493
TWX,2015-03-10,84.53,84.71,83.335,83.38,4423042
TXN,2015-03-10,57.85,58.17,57.07,57.1,5721902
TXT,2015-03-10,43.56,43.68,42.97,42.99,1782117
T,2015-03-10,33.26,33.26,32.75,32.78,32469515
UAA,2015-03-10,37.515,37.65,37.2518,37.3,2388270
UAL,2015-03-10,65.77,65.98,64.3,64.61,4079019
UDR,2015-03-10,31.81,31.97,31.66,31.76,3910218
UHS,2015-03-10,112.43,114.11,111.73,112.98,598792
ULTA,2015-03-10,140.27,142.09,139.03,140.47,1195724
UNH,2015-03-10,114.26,114.41,112.46,112.46,3957926
UNM,2015-03-10,33.24,33.34,32.77,32.77,1873284
UNP,2015-03-10,115.92,116.84,114.75,114.75,3990203
UPS,2015-03-10,100,100.42,99.46,99.47,3579615
URI,2015-03-10,89.46,89.47,86.3806,87.05,3164416
USB,2015-03-10,44.48,44.49,43.71,43.71,5399327
UTX,2015-03-10,120.55,120.98,117.34,117.4,5583789
VAR,2015-03-10,93.62,93.85,92.53,92.53,773361
VFC,2015-03-10,74.18,74.56,73.9,73.98,1349508
VIAB,2015-03-10,70.81,71.03,69.82,69.85,3907238
VLO,2015-03-10,58.25,58.31,57.23,57.77,6435446
VMC,2015-03-10,83.63,83.78,82.41,82.43,1082347
VNO,2015-03-10,105.19,105.67,104.44,104.46,969180
VRSK,2015-03-10,70.95,71.8,68.5,68.54,2014831
VRSN,2015-03-10,63.84,63.95,62.78,62.78,892009
VRTX,2015-03-10,125.89,126.38,123.9,124.14,1672403
VTR,2015-03-10,69.85,70.14,69.5,69.5,5143562
VZ,2015-03-10,48.11,48.325,47.46,47.51,18764680
V,2015-03-10,67.41,67.465,66.3,66.3,11125520
WAT,2015-03-10,117.48,118.58,116.83,116.87,378323
WBA,2015-03-10,82.7,83.28,82.32,82.72,5490163
WDC,2015-03-10,101.42,102.119,99.38,99.39,2378578
WEC,2015-03-10,48.52,49.11,48.28,48.35,1857556
WFC,2015-03-10,54.16,54.17,53.29,53.29,18723168
WHR,2015-03-10,204.39,204.69,200.865,202.55,729031
WMB,2015-03-10,47.74,48.31,47.61,47.69,5246660
WMT,2015-03-10,82.27,82.5,82.07,82.07,6311098
WM,2015-03-10,53.32,53.53,52.905,52.91,2854037
WU,2015-03-10,19.39,19.46,19.27,19.38,5833306
WYNN,2015-03-10,130.96,132.46,129.48,129.51,3689615
WYN,2015-03-10,89.87,90.06,89.1,89.25,960539
WY,2015-03-10,33.21,33.58,33.16,33.24,3297528
XEC,2015-03-10,106.96,109.88,106.96,107.37,1774110
XEL,2015-03-10,33.97,34.59,33.95,34.16,4259064
XLNX,2015-03-10,40.56,40.74,39.64,39.67,5100226
XL,2015-03-10,35.97,36.03,35.65,35.67,4208978
XOM,2015-03-10,84.82,85.53,84.24,84.26,17195460
XRAY,2015-03-10,51.24,51.48,50.86,51.14,1117577
XRX,2015-03-10,52.8,52.88,50.96,51,2762296
XYL,2015-03-10,34.81,34.9,34.58,34.7,1161861
YUM,2015-03-10,78.97,79.19,77.85,77.88,3186292
ZBH,2015-03-10,115.54,116.71,115.23,115.51,1171170
ZION,2015-03-10,27.09,27.2899,26.55,26.55,2973753
ZTS,2015-03-10,46.13,46.28,45.68,45.7,2189462
AAL,2015-03-11,46.9,47.89,46.58,47.39,6630302
AAPL,2015-03-11,124.75,124.77,122.11,122.24,68938974
AAP,2015-03-11,146.97,147.72,145.61,147.33,703890
ABBV,2015-03-11,56.19,56.8772,55.6628,56.62,14629020
ABC,2015-03-11,103.4,104.1,102.95,103.84,1719937
ABT,2015-03-11,46.39,46.65,46.21,46.3,5030819
ACN,2015-03-11,88.29,88.9,86.76,86.86,4320442
ADBE,2015-03-11,75.91,76.78,75.68,76.01,1692240
ADI,2015-03-11,57.42,57.89,57.1,57.29,1412939
ADM,2015-03-11,45.68,45.775,45.145,45.5,3321992
ADP,2015-03-11,84.99,85.44,84.64,84.985,1721823
ADSK,2015-03-11,59.88,60.67,59.7,59.88,2505565
ADS,2015-03-11,274.06,277.51,273.89,277.03,279987
AEE,2015-03-11,41.45,41.56,40.645,40.73,2765259
AEP,2015-03-11,55.27,55.56,54.7,54.77,2108008
AES,2015-03-11,12.11,12.17,11.96,12.05,7554515
AET,2015-03-11,100.29,100.94,99.85,100.04,1627462
AFL,2015-03-11,61.27,61.64,61.164,61.49,1914590
AGN,2015-03-11,290.57,295.2,289.84,292.86,3256780
AIG,2015-03-11,54.4,55.04,54.33,54.72,6646899
AIV,2015-03-11,37.63,38.19,37.44,38.01,1795902
AIZ,2015-03-11,60.88,61.07,59.99,60.3,764989
AJG,2015-03-11,45.82,46.21,45.56,46.17,970227
AKAM,2015-03-11,69.49,70.66,69.39,70.36,1661869
ALB,2015-03-11,54.31,54.4,53.35,53.54,1686561
ALGN,2015-03-11,56.84,57.68,56.5201,56.93,625494
ALK,2015-03-11,64.01,65.32,63.6,65.08,1109284
ALLE,2015-03-11,57.7,58.26,57.58,57.91,559863
ALL,2015-03-11,68.73,69.44,68.4301,69.09,2382467
ALXN,2015-03-11,181.29,181.7499,177.38,178.81,1171970
AMAT,2015-03-11,23.64,23.83,23.435,23.455,16238713
AMD,2015-03-11,2.92,2.945,2.8,2.84,11772832
AME,2015-03-11,51.44,51.57,51.16,51.46,740597
AMGN,2015-03-11,154.12,154.27,152.42,152.7,2487097
AMG,2015-03-11,208.73,210.55,208.14,209.26,296798
AMP,2015-03-11,130.03,131.47,130.02,130.63,733559
AMT,2015-03-11,94.51,95.07,94.24,94.63,2146706
AMZN,2015-03-11,370.61,373.35,366.26,366.37,2495097
ANDV,2015-03-11,85.12,87.21,84.37,86.68,2049533
ANSS,2015-03-11,84.94,85.34,84.425,84.81,526193
ANTM,2015-03-11,145.35,145.86,144.28,144.38,1246363
AON,2015-03-11,95.96,96.66,95.56,96.43,729815
AOS,2015-03-11,31.545,31.62,31.36,31.58,857718
APA,2015-03-11,60.19,61.46,59.8301,61.16,3452513
APC,2015-03-11,79.23,80.23,78.78,79.49,3134550
APD,2015-03-11,152.65,152.79,151.29,151.3,798900
APH,2015-03-11,57.37,57.5,57.11,57.29,801579
ARE,2015-03-11,94.1,95.15,94.02,94.94,580827
ARNC,2015-03-11,40.74,40.89,40.5,40.77,7731619
ATVI,2015-03-11,22.67,22.9,22.44,22.81,3627234
AVB,2015-03-11,166.63,168.5499,166.48,167.29,814548
AVGO,2015-03-11,125.3,126.47,124.52,124.66,1774208
AVY,2015-03-11,51.83,51.91,51.62,51.69,436213
AWK,2015-03-11,52.44,52.63,52.17,52.19,1013643
AXP,2015-03-11,79.4,79.75,79.11,79.45,4546180
AYI,2015-03-11,158.94,162.43,158.73,160.91,274736
AZO,2015-03-11,640,649.97,640,643.81,386329
A,2015-03-11,40.79,41.125,40.67,40.85,2064355
BAC,2015-03-11,15.92,16.16,15.87,16.11,85910140
BAX,2015-03-11,67.99,67.99,66.89,67.01,3628168
BA,2015-03-11,152.51,152.6876,151.17,151.17,3395401
BBT,2015-03-11,37.68,38.2,37.62,37.97,3481466
BBY,2015-03-11,40.09,40.6,40,40.22,4921821
BDX,2015-03-11,142.34,143.01,140.84,140.99,1685939
BEN,2015-03-11,51.62,52.06,51.53,51.8,1553699
BF.B,2015-03-11,44.055,44.2,43.58,43.725,919232
BIIB,2015-03-11,415.31,416.24,407.51,408.11,1426806
BK,2015-03-11,39.21,39.65,39.2,39.42,8878554
BLK,2015-03-11,357.15,359.84,356.625,358.41,464714
BLL,2015-03-11,35.1,35.165,34.48,34.485,3670180
BMY,2015-03-11,66.11,66.3,65.43,65.6,4815980
BRK.B,2015-03-11,143.48,144.24,143.24,143.44,2893800
BSX,2015-03-11,16.56,16.67,16.375,16.58,7045134
BWA,2015-03-11,59.26,59.46,58.56,58.62,1759763
BXP,2015-03-11,135.09,135.5,134.28,134.58,672391
CAG,2015-03-11,33.86,33.9039,33.45,33.58,1785729
CAH,2015-03-11,87.18,87.63,86.5,87.27,1172138
CAT,2015-03-11,80.15,80.15,79.26,79.7,4612178
CA,2015-03-11,30.17,31.48,30.17,31.22,2256984
CBG,2015-03-11,34.16,34.37,33.97,34.14,1018715
CBOE,2015-03-11,60.48,60.8301,59.92,60.72,699182
CBS,2015-03-11,59.62,59.95,59.34,59.59,3968042
CB,2015-03-11,110.11,111.17,110.11,110.82,879332
CCI,2015-03-11,84.47,85.27,84.21,84.92,1688948
CCL,2015-03-11,44.03,44.14,43.805,43.84,2500855
CDNS,2015-03-11,17.85,17.92,17.65,17.83,2228539
CELG,2015-03-11,119.01,119.06,115.27,117.58,3729826
CERN,2015-03-11,69.54,70.05,69.42,69.69,1027165
CFG,2015-03-11,25,25.2699,25,25.11,837650
CF,2015-03-11,58.968,59.19,58.09,58.154,5815310
CHD,2015-03-11,41.76,42.045,41.575,42.02,2071144
CHK,2015-03-11,14.02,14.43,13.94,14.29,31401470
CHRW,2015-03-11,72.02,72.55,71.66,72.48,1676582
CHTR,2015-03-11,181.4,183.3,180.05,182.61,502442
CINF,2015-03-11,51.79,52.37,51.63,52.16,391278
CI,2015-03-11,120.7,121.135,119.94,120.45,1293288
CLX,2015-03-11,107.7,108.13,106.53,107.43,961276
CL,2015-03-11,68.27,68.42,67.69,67.89,2643233
CMA,2015-03-11,45.51,45.7,45.37,45.63,845497
CMCSA,2015-03-11,29.305,29.395,28.965,29.03,25595530
CME,2015-03-11,95.76,96.56,95.11,96.29,951814
CMG,2015-03-11,658.68,667.8,658.29,660.77,351071
CMI,2015-03-11,138.62,138.64,136.88,137.37,995968
CMS,2015-03-11,33.15,33.19,32.8,32.83,2582833
CNC,2015-03-11,63.4,64.2,62.8572,64.15,1268305
CNP,2015-03-11,20.62,20.7,20.395,20.46,3561995
COF,2015-03-11,78.05,78.531,77.715,78.23,2259602
COG,2015-03-11,26.95,28.05,26.83,27.92,4873516
COL,2015-03-11,91.3,91.49,90.42,90.62,733756
COO,2015-03-11,182.98,185.7,181.66,185.43,565586
COP,2015-03-11,60.95,61.87,60.812,61.3,6341230
COST,2015-03-11,148.33,148.99,147.34,147.4,1734275
COTY,2015-03-11,22.18,22.21,21.7,22.02,848186
CPB,2015-03-11,45.18,45.31,44.525,44.7,1482934
CRM,2015-03-11,64,64.5,63.6488,63.68,3374133
CSCO,2015-03-11,28.68,28.76,28.21,28.26,25160166
CSX,2015-03-11,33.6,33.84,33.47,33.66,4563365
CTAS,2015-03-11,82.18,82.38,81.42,81.67,362697
CTL,2015-03-11,35.08,35.45,34.95,35.29,3019831
CTSH,2015-03-11,60.52,61.095,60.29,60.845,2785352
CTXS,2015-03-11,59.52,59.9,59,59.41,876954
CVS,2015-03-11,101.93,102.15,101.51,101.56,3319946
CVX,2015-03-11,103.52,103.89,102.45,103.54,8440653
CXO,2015-03-11,106.92,108.85,106.29,107.82,1246610
C,2015-03-11,51.62,52.755,51.52,52.33,32443600
DAL,2015-03-11,43.46,44.39,43.44,44.02,8603546
DE,2015-03-11,91.42,91.44,89.8,90.23,3122069
DFS,2015-03-11,57.99,58.16,57.77,57.85,3595566
DGX,2015-03-11,71.07,71.23,70.62,71.14,1002240
DG,2015-03-11,71.06,71.88,70.98,71.45,4325138
DHI,2015-03-11,25.94,26.26,25.77,25.99,2693961
DISCA,2015-03-11,32.34,32.63,32.17,32.4,3057067
DISCK,2015-03-11,31.18,31.46,31.05,31.35,2578008
DISH,2015-03-11,73.26,73.88,73.01,73.23,987568
DIS,2015-03-11,103.51,103.9999,102.865,102.89,4831861
DLR,2015-03-11,63.89,64.91,63.76,64.51,1226311
DLTR,2015-03-11,79.65,80.06,78.81,78.83,3492701
DOV,2015-03-11,70.36,70.63,69.85,70.48,1166780
DPS,2015-03-11,78.1,78.1,76.78,76.87,898557
DRE,2015-03-11,20.45,20.545,20.26,20.39,2733660
DRI,2015-03-11,62.47,62.61,61.69,61.72,1016774
DTE,2015-03-11,78.82,79.1599,78.13,78.15,840495
DUK,2015-03-11,75.06,75.23,74.04,74.28,4941034
DVA,2015-03-11,78.39,79.54,77.9,79.41,1936237
DVN,2015-03-11,58.39,58.48,57.47,57.84,7497025
D,2015-03-11,69.51,69.87,68.74,68.75,3760068
EA,2015-03-11,54.8,56.13,54.75,55.09,2814490
EBAY,2015-03-11,59.33,60.2,59.32,59.675,10799886
ECL,2015-03-11,114.51,115.4,114.31,114.5,1167606
ED,2015-03-11,60.24,60.31,59.51,59.72,2007652
EFX,2015-03-11,91.98,92.5,91.4601,91.52,573640
EIX,2015-03-11,61.82,62.44,61.33,62,2691297
EL,2015-03-11,80.87,81.27,79.98,80.5,2040236
EMN,2015-03-11,70.75,71.76,70.27,70.37,1340081
EMR,2015-03-11,56.34,56.36,55.5,55.51,4172115
EOG,2015-03-11,86.42,87.37,85.88,86.55,3973714
EQIX,2015-03-11,228.24,228.8,225.93,227.02,549350
EQR,2015-03-11,75.86,76.2,75.65,75.76,1033197
EQT,2015-03-11,76.24,77.87,75.58,77.54,1637119
ESRX,2015-03-11,81.62,82.26,81.15,81.24,3018496
ESS,2015-03-11,223.4,224.99,223.01,223.58,291664
ETFC,2015-03-11,27.59,28.07,27.37,27.72,3743220
ETN,2015-03-11,67.32,67.3599,66.47,66.57,1874590
ETR,2015-03-11,75.71,75.71,74.41,74.69,1108262
EW,2015-03-11,67,68,66.825,67.355,1896676
EXC,2015-03-11,32.27,32.385,31.71,31.83,7506746
EXPD,2015-03-11,47.22,48.01,47.07,47.58,1802375
EXPE,2015-03-11,89.4,89.92,88.72,88.95,922590
EXR,2015-03-11,64.1,64.44,63.79,64.01,1227890
FAST,2015-03-11,40.71,40.89,40.31,40.42,3989445
FBHS,2015-03-11,44.98,45.585,44.7275,45.38,679259
FB,2015-03-11,77.8,78.43,77.26,77.57,20215704
FCX,2015-03-11,18.84,18.88,18.27,18.81,13763324
FDX,2015-03-11,170,172.33,170,171.56,1352572
FE,2015-03-11,34.34,34.47,34.04,34.17,2806001
FFIV,2015-03-11,112.59,113.37,111.75,112.9,818505
FISV,2015-03-11,76.82,77.27,76.69,76.95,980407
FIS,2015-03-11,65.03,65.235,64.5,64.6,1016810
FITB,2015-03-11,19.14,19.1499,18.93,19.02,8029991
FLIR,2015-03-11,31.29,31.43,31.01,31.12,432411
FLR,2015-03-11,56.94,57.35,56.68,57.12,1050859
FLS,2015-03-11,58.01,58.09,57.44,57.65,956589
FL,2015-03-11,60.49,61.14,60.49,61.12,2239723
FMC,2015-03-11,59.94,60.44,59.77,60.22,569658
FOXA,2015-03-11,34.25,34.395,33.94,34.19,11435514
FOX,2015-03-11,33.2,33.29,32.87,33.165,3712854
FRT,2015-03-11,138.41,140.205,137.91,139.7,401196
FTI,2015-03-11,37.39,38.11,36.81,37.41,5162642
F,2015-03-11,15.77,15.85,15.7,15.75,20638698
GD,2015-03-11,133.45,133.77,132.07,132.3,1495151
GE,2015-03-11,25.28,25.49,25.135,25.19,36198081
GGP,2015-03-11,28.82,29.13,28.78,29.03,4488415
GILD,2015-03-11,99.13,100.14,98.76,98.97,9006448
GIS,2015-03-11,51.96,52.1,51.43,51.7,2545076
GLW,2015-03-11,23.23,23.23,22.66,22.7,10837991
GM,2015-03-11,37.6,38.13,37.52,37.78,13191640
GOOGL,2015-03-11,559.8,564.18,555.41,555.69,2026158
GOOG,2015-03-11,555.14,558.14,550.68,551.18,1815763
GPC,2015-03-11,92.3,92.8,91.96,92.33,599216
GPN,2015-03-11,44,44.675,43.8374,44.61,1056636
GPS,2015-03-11,40.81,41.29,40.59,40.85,3883472
GRMN,2015-03-11,49.6,49.88,49.46,49.52,1363933
GS,2015-03-11,183.3,185.84,183.01,184.18,2098595
GT,2015-03-11,25.21,25.4,24.92,25.07,2700729
GWW,2015-03-11,230,232.49,228.15,232.17,974172
HAL,2015-03-11,41.05,41.83,40.99,41.31,12911316
HAS,2015-03-11,60.01,61.57,60.01,60.91,727001
HBAN,2015-03-11,10.76,10.86,10.75,10.86,6029313
HBI,2015-03-11,32,32.43,32,32.22,2229274
HCA,2015-03-11,70.47,72.37,70.22,71.76,3598443
HCN,2015-03-11,74.81,75.14,73.86,74.23,1924436
HCP,2015-03-11,40.63,40.69,39.88,39.98,5168486
HD,2015-03-11,112.68,113.8,112.41,113.07,4356487
HES,2015-03-11,69.51,70.4,69.15,69.6,2311545
HIG,2015-03-11,40.97,41.54,40.9,41.31,3662662
HII,2015-03-11,137.75,138.99,136.615,138.91,327408
HOG,2015-03-11,62.4,62.72,62.16,62.16,1947354
HOLX,2015-03-11,32.1,32.27,31.87,31.96,1270113
HON,2015-03-11,101.27,101.47,100.5801,100.65,2468878
HP,2015-03-11,64.56,64.63,63.37,64.5,2340053
HRB,2015-03-11,31.69,31.86,31.55,31.78,2562985
HRL,2015-03-11,28.17,28.18,27.26,27.62,3578862
HRS,2015-03-11,72.87,73.11,72.2,72.5,1194963
HSIC,2015-03-11,68.65,68.885,68.005,68.405,1133972
HST,2015-03-11,20.25,20.41,20.18,20.39,8521269
HSY,2015-03-11,98.91,99.43,98.27,99.12,1312158
HUM,2015-03-11,159.58,161.34,159,161,956867
IBM,2015-03-11,158.57,159.14,155.935,156.8,5709890
ICE,2015-03-11,45.888,45.996,45.175,45.72,3697795
IDXX,2015-03-11,75.43,75.43,74.56,74.985,587348
IFF,2015-03-11,117.6,118.54,116.695,117.18,760573
ILMN,2015-03-11,193.56,193.56,190,190.235,819859
INCY,2015-03-11,89.89,90.5,88.13,90.02,1061126
INFO,2015-03-11,25.92,25.98,25.26,25.62,580737
INTC,2015-03-11,31.97,32.96,31.95,32.33,49683649
INTU,2015-03-11,95.44,96.12,95.0128,95.18,1060048
IPG,2015-03-11,21.73,21.73,21.26,21.33,3632689
IP,2015-03-11,54.35,54.79,53.97,54.04,2822896
IQV,2015-03-11,64.78,65.28,64.58,64.98,455751
IRM,2015-03-11,36.3,36.3,35.8,35.97,1653631
IR,2015-03-11,66.28,66.4,65.74,66.2,1268806
ISRG,2015-03-11,162.3832,165.6365,162.3598,164.5032,642408
ITW,2015-03-11,96.83,96.98,96.15,96.19,1884111
IT,2015-03-11,79.89,80.72,79.6,79.92,664623
IVZ,2015-03-11,39.61,39.98,39.61,39.79,2191622
JBHT,2015-03-11,84.65,86.88,83.98,86.8,1209946
JCI,2015-03-11,43.5916,43.7173,43.4241,43.5183,1417444
JEC,2015-03-11,43.34,43.34,42.64,43.04,1356510
JNJ,2015-03-11,99.83,99.83,98.22,98.32,9138141
JNPR,2015-03-11,23.4,23.63,23.4,23.43,4230997
JPM,2015-03-11,60.13,60.65,59.955,60.24,13015567
JWN,2015-03-11,79.44,79.9,79.2,79.27,666250
KEY,2015-03-11,14,14.27,13.955,14.23,11370345
KIM,2015-03-11,25.6,25.76,25.53,25.61,2223586
KLAC,2015-03-11,60.54,61.02,60.16,60.28,812992
KMB,2015-03-11,104.94,105.19,103.67,104.15,1688407
KMI,2015-03-11,40.02,40.1,39.7,39.81,8420923
KMX,2015-03-11,62.23,62.45,61.98,62,1633685
KORS,2015-03-11,64.69,65.58,64.37,65.22,2995896
KO,2015-03-11,40.73,40.73,40.08,40.1,18549681
KR,2015-03-11,37.235,37.385,37.02,37.355,8476548
KSS,2015-03-11,73.85,74.37,73.335,73.85,1821880
KSU,2015-03-11,113.48,114.84,113.11,114.51,734872
K,2015-03-11,62.6,62.62,61.77,61.97,1824644
LB,2015-03-11,90.35,91,89.935,90,1056117
LEG,2015-03-11,44.2,44.34,43.96,44.03,619576
LEN,2015-03-11,47.5784,47.7745,47.1274,47.2549,3714468
LH,2015-03-11,121.37,122.52,121.04,121.24,676363
LKQ,2015-03-11,23.94,24.23,23.76,24.15,4721445
LLL,2015-03-11,125.83,126.425,124.49,125.08,751035
LLY,2015-03-11,68.89,69.33,68.411,68.46,3424474
LMT,2015-03-11,197.94,198.405,196.91,197.21,952960
LNC,2015-03-11,56.48,57.13,56.46,56.61,2604188
LNT,2015-03-11,30.335,30.5,30.06,30.155,1670848
LOW,2015-03-11,73.17,73.59,73.05,73.07,3526726
LRCX,2015-03-11,78.24,79.05,78.09,78.27,1395809
LUK,2015-03-11,23.06,23.31,22.97,23.26,915967
LUV,2015-03-11,43.25,44.04,43.19,43.84,6754953
LYB,2015-03-11,84.64,85.47,83.81,85.11,2827039
L,2015-03-11,39.47,39.91,39.35,39.69,2173965
MAA,2015-03-11,71.85,72.36,71.63,72.27,575207
MAC,2015-03-11,92.64,92.72,91.64,91.74,1847976
MAR,2015-03-11,80.99,81.86,80.91,81.07,1284168
MAS,2015-03-11,26.15,26.29,25.95,26.18,2314778
MAT,2015-03-11,25.05,25.16,24.59,24.62,3487000
MA,2015-03-11,87.59,88.17,86.85,86.97,9453441
MCD,2015-03-11,96.3,96.77,94.94,94.96,9391099
MCHP,2015-03-11,49.31,49.63,48.8,49.015,5666819
MCK,2015-03-11,221.45,223,220.74,222.18,765839
MCO,2015-03-11,95.3,96.41,94.97,96,892578
MDLZ,2015-03-11,34.36,34.57,34.2,34.34,11490000
MDT,2015-03-11,76,77,75.84,76.05,6954560
MET,2015-03-11,50.6,51.2299,50.53,50.85,5290705
MGM,2015-03-11,20.09,20.15,19.39,19.59,21424841
MHK,2015-03-11,180.55,181.17,178.2,178.57,614043
MKC,2015-03-11,72.51,72.52,71.77,72.18,473866
MLM,2015-03-11,138.17,139.7,136.8301,138.89,518462
MMC,2015-03-11,55.68,55.94,55.34,55.72,1761960
MMM,2015-03-11,162.7,163.22,161.66,161.73,1894304
MNST,2015-03-11,45.2533,45.61,45.02,45.32,2857041
MON,2015-03-11,116.93,117.87,116.87,116.91,2824920
MOS,2015-03-11,48.57,48.69,47.61,47.85,3856807
MO,2015-03-11,53.42,53.48,52.06,52.22,9012374
MPC,2015-03-11,48.18,48.7649,47.78,48.435,5476448
MRK,2015-03-11,57.49,57.49,55.97,56.06,15665256
MRO,2015-03-11,25.98,26.17,25.72,25.79,7315215
MSFT,2015-03-11,42.31,42.37,41.84,41.98,32215314
MSI,2015-03-11,65.33,65.8,65.21,65.31,1330902
MS,2015-03-11,34.88,35.16,34.775,34.95,10593853
MTB,2015-03-11,121.57,122.04,121.16,121.66,826143
MTD,2015-03-11,306.74,310.57,305.885,309.46,114661
MU,2015-03-11,27.93,28.18,27.61,27.88,17471572
MYL,2015-03-11,55.64,59.92,55.25,59,12635315
M,2015-03-11,63.19,63.21,62.21,62.36,2878221
NAVI,2015-03-11,19.46,19.58,18.97,19.16,3948114
NBL,2015-03-11,44.3,44.69,43.965,44.38,3101906
NCLH,2015-03-11,49.9,50.53,49.73,49.9,904494
NDAQ,2015-03-11,49.6,49.79,49.24,49.34,1001244
NEE,2015-03-11,98.58,99.05,97.52,97.98,2269587
NEM,2015-03-11,21.72,22.48,21.5,22.24,9245818
NFLX,2015-03-11,62.2399,63.9405,62.2399,62.8842,16363417
NFX,2015-03-11,31.02,31.56,30.91,31.28,1871653
NI,2015-03-11,41.57,41.73,40.89,40.96,1727718
NKE,2015-03-11,48.19,48.54,47.59,47.67,7484130
NLSN,2015-03-11,43.12,43.27,42.6,42.67,2046885
NOC,2015-03-11,159.06,159.74,157.96,158.03,1270800
NOV,2015-03-11,50.87,50.87,49.87,50.16,4501441
NRG,2015-03-11,23.42,23.63,23.095,23.12,4634513
NSC,2015-03-11,107.76,108.7199,107.74,108.22,2132637
NTAP,2015-03-11,37.87,38.11,37.585,37.815,2390544
NTRS,2015-03-11,69.42,70.08,69.34,69.82,844856
NUE,2015-03-11,46.05,46.64,45.94,46.48,1887061
NVDA,2015-03-11,23,23.3,22.815,22.88,6552965
NWL,2015-03-11,38.05,38.14,37.55,37.83,1490704
NWSA,2015-03-11,16.22,16.47,16.19,16.4,2529424
NWS,2015-03-11,16.01,16.12,15.88,16.06,993306
OKE,2015-03-11,45.73,46.64,45.73,46.11,1729053
OMC,2015-03-11,76.81,76.89,76.13,76.36,913074
ORCL,2015-03-11,41.93,42.16,41.41,41.47,11108839
ORLY,2015-03-11,202.94,205.6,202.94,204.275,429536
OXY,2015-03-11,73.62,74.67,73.56,74.26,3457784
PAYX,2015-03-11,49.01,49.17,48.81,48.99,2113214
PBCT,2015-03-11,14.94,14.99,14.81,14.88,2248401
PCAR,2015-03-11,60.4,61.08,60.275,60.99,1867894
PCG,2015-03-11,51.75,51.94,51.25,51.38,1790182
PCLN,2015-03-11,1192.54,1195.37,1174,1177.55,706070
PDCO,2015-03-11,48.88,48.9,47.855,47.96,1792594
PEG,2015-03-11,39.98,40.31,39.755,40.22,4315390
PEP,2015-03-11,94.46,94.63,93.45,93.63,4637261
PFE,2015-03-11,33.98,34.1,33.63,33.63,25613667
PFG,2015-03-11,49.52,49.95,49.31,49.76,994702
PGR,2015-03-11,25.98,26.38,25.92,26.32,2945755
PG,2015-03-11,81.53,81.78,80.811,81.39,10066594
PHM,2015-03-11,21.14,21.37,20.955,21.17,2857386
PH,2015-03-11,117.29,117.86,115.86,117.64,1666846
PKG,2015-03-11,77.37,78.005,77.18,77.56,801463
PKI,2015-03-11,46.35,46.93,46.1,46.75,487276
PLD,2015-03-11,41.41,41.91,41.17,41.72,3335936
PM,2015-03-11,79.33,79.44,77.38,77.82,7285350
PNC,2015-03-11,93.19,93.502,92.83,93.32,2356158
PNR,2015-03-11,63.01,63.062,62.02,62.5,1066744
PNW,2015-03-11,62.24,62.38,61.62,61.8,757885
PPG,2015-03-11,113.91,114.075,112.505,112.59,1594238
PPL,2015-03-11,31.74,31.8,31.31,31.4,3259395
PRGO,2015-03-11,159.54,161.5,158.57,161.25,1210571
PRU,2015-03-11,80.46,80.84,79.8086,80.46,1871713
PSA,2015-03-11,186.45,188.22,185.2,185.86,1021720
PSX,2015-03-11,74.28,75,74.16,74.55,2422360
PVH,2015-03-11,100.26,100.92,96.47,96.98,1954229
PWR,2015-03-11,28.15,28.25,27.965,28.14,1127445
PXD,2015-03-11,152.11,154.95,151.33,153.14,1566586
PX,2015-03-11,124.36,125.32,124.11,124.22,1429039
QCOM,2015-03-11,71.52,71.7199,70.24,70.27,21690244
QRVO,2015-03-11,72.67,73.6,72.05,72.95,1039697
RCL,2015-03-11,77.6,78.1625,76.08,76.18,2456894
REGN,2015-03-11,425.78,429.87,424.03,424.55,731318
REG,2015-03-11,64.07,64.43,63.68,64.28,453678
RE,2015-03-11,174.25,176.05,173.9,175.95,302651
RF,2015-03-11,9.53,9.59,9.5,9.54,10318553
RHI,2015-03-11,60.11,60.43,59.68,60.08,603610
RHT,2015-03-11,65.03,65.72,65,65.12,713558
RJF,2015-03-11,57.88,58.95,57.72,58.76,632233
RL,2015-03-11,130.5,131.32,127.29,127.66,1248371
RMD,2015-03-11,66.58,67.65,66.46,67.58,739236
ROK,2015-03-11,110.66,110.92,109.7,109.98,1459379
ROP,2015-03-11,165.61,166.52,165.07,165.97,410816
ROST,2015-03-11,52.415,52.95,52.395,52.525,1752796
RRC,2015-03-11,45.92,47.5,45.745,47.09,2272929
RSG,2015-03-11,40.23,40.34,40.11,40.12,1674602
RTN,2015-03-11,105.07,106.52,104.91,105.44,1413981
SBAC,2015-03-11,120.44,120.945,119.59,119.92,1076827
SBUX,2015-03-11,46.06,46.49,45.61,45.71,8185894
SCG,2015-03-11,53.29,53.46,52.21,52.23,1694711
SCHW,2015-03-11,30.37,31,30.33,30.68,5608959
SEE,2015-03-11,45.11,45.61,45.11,45.46,2301314
SHW,2015-03-11,282.13,282.88,280.92,280.95,554414
SIG,2015-03-11,117.33,120.09,116.552,120.08,839619
SJM,2015-03-11,110.74,111.25,110.0601,111.12,649960
SLB,2015-03-11,81.44,81.92,81.14,81.27,6157002
SLG,2015-03-11,124.61,124.8299,123.73,124,663254
SNA,2015-03-11,143.38,143.5369,141.97,142.2,475217
SNI,2015-03-11,72.3,72.46,71.78,72.22,787175
SNPS,2015-03-11,45.16,45.45,45,45.34,683570
SO,2015-03-11,43.91,44.211,43.5501,43.72,4848583
SPGI,2015-03-11,101.39,103.21,101.29,102.56,1279546
SPG,2015-03-11,179.69,180.61,178.84,179.35,1440431
SRCL,2015-03-11,135.98,136.3,135.02,135.67,392488
SRE,2015-03-11,107,107.74,105.87,106.15,800524
STI,2015-03-11,41.28,41.55,41.14,41.41,2069747
STT,2015-03-11,71.49,72.695,71.382,72.42,3838433
STX,2015-03-11,54.39,54.73,53.5,54.36,4559568
STZ,2015-03-11,114.59,116.194,114.17,115.61,1044471
SWKS,2015-03-11,92.13,93.35,91.83,92.2,40723116
SWK,2015-03-11,96.28,96.28,94.92,95.15,1063086
SYF,2015-03-11,31.25,31.72,31.11,31.55,588889
SYK,2015-03-11,90.36,90.96,90.115,90.46,1107286
SYMC,2015-03-11,23.89,23.93,23.41,23.46,3769155
SYY,2015-03-11,38.42,38.51,38.21,38.4,3029201
TAP,2015-03-11,73.51,73.83,73.22,73.68,1407056
TDG,2015-03-11,213.63,214.83,213.25,214.16,214632
TEL,2015-03-11,71.49,71.605,70.97,71.06,1660526
TGT,2015-03-11,78.37,78.46,77.22,77.78,3829945
TIF,2015-03-11,84.7,85.4,83.3,84.2,2024040
TJX,2015-03-11,67.54,67.98,67.03,67.15,2585933
TMK,2015-03-11,53.42,53.63,53.25,53.41,556116
TMO,2015-03-11,127.5,128.54,127.25,127.94,1153305
TPR,2015-03-11,40.54,40.75,40.25,40.34,4914189
TRIP,2015-03-11,84.2,84.4,83.15,83.22,1393567
TROW,2015-03-11,81.29,81.99,81.17,81.68,1258719
TRV,2015-03-11,104.97,106.05,104.77,105.67,1837468
TSCO,2015-03-11,84.21,85.24,84.06,84.73,584624
TSN,2015-03-11,39.78,39.78,37.35,37.55,16163325
TSS,2015-03-11,37.31,37.62,37.24,37.41,750686
TWX,2015-03-11,83.24,83.555,82.841,82.94,3569551
TXN,2015-03-11,57.43,57.77,57.12,57.17,3151471
TXT,2015-03-11,43.03,43.27,42.45,42.6,1813444
T,2015-03-11,32.88,32.89,32.52,32.62,29021649
UAA,2015-03-11,37.345,37.665,37.2,37.305,2319700
UAL,2015-03-11,65.05,66.27,64.78,65.97,4881048
UDR,2015-03-11,31.77,32.015,31.66,31.95,1736753
UHS,2015-03-11,113.29,115.08,112.76,113.92,531760
ULTA,2015-03-11,141.78,142.82,140.49,141.96,943396
UNH,2015-03-11,112.9,113.59,112.64,112.72,2593672
UNM,2015-03-11,32.9,33.03,32.71,32.95,2097844
UNP,2015-03-11,114.93,115.77,114.28,114.29,4271506
UPS,2015-03-11,99.51,99.93,98.7,98.72,3079263
URI,2015-03-11,87.08,88.21,86.5,87.61,1711005
USB,2015-03-11,43.85,44.04,43.57,43.75,6232585
UTX,2015-03-11,117.78,118.91,117.37,118.34,3747890
VAR,2015-03-11,92.43,93.4,92.08,92.97,685311
VFC,2015-03-11,74.02,74.2,72.57,72.72,2153889
VIAB,2015-03-11,69.44,69.78,68.86,69.12,2317649
VLO,2015-03-11,56.3,57.82,56.3,57.74,10911146
VMC,2015-03-11,82.58,83.425,82.27,83.24,887079
VNO,2015-03-11,104.2,105.17,104.11,104.58,931303
VRSK,2015-03-11,69.23,71.48,69.042,69.78,1276798
VRSN,2015-03-11,63.33,63.39,62.61,63.21,698583
VRTX,2015-03-11,124.52,124.64,121.78,122.64,1570934
VTR,2015-03-11,69.58,70,69.015,69.12,3064306
VZ,2015-03-11,47.57,48.03,47.355,47.68,14392831
V,2015-03-11,66.4075,66.845,65.7625,66.1875,12105228
WAT,2015-03-11,117.22,119.93,116.935,119.76,683559
WBA,2015-03-11,82.39,83.09,81.01,82.51,3291836
WDC,2015-03-11,98.85,99.03,96.37,97.89,3293204
WEC,2015-03-11,48.48,48.74,47.77,47.82,2199235
WFC,2015-03-11,53.87,53.99,53.6,53.7,16612918
WHR,2015-03-11,203.15,203.42,195.125,196.67,1315039
WMB,2015-03-11,47,47.15,46.16,46.24,6729748
WMT,2015-03-11,81.82,81.97,80.54,80.69,6160869
WM,2015-03-11,52.93,53.07,52.67,52.69,2797539
WU,2015-03-11,19.38,19.49,19.225,19.28,7968572
WYNN,2015-03-11,129.48,129.81,126.17,126.625,3130658
WYN,2015-03-11,89.25,89.71,88.76,89.04,615028
WY,2015-03-11,33.29,33.5,33.18,33.39,2559798
XEC,2015-03-11,107.54,109.15,106.31,107.75,908078
XEL,2015-03-11,34.12,34.31,33.79,33.85,3392791
XLNX,2015-03-11,39.89,40.05,39.35,39.71,4768202
XL,2015-03-11,35.45,35.75,35.38,35.59,2594615
XOM,2015-03-11,84.93,84.93,84,84.02,13004655
XRAY,2015-03-11,50.99,51.45,50.97,51.09,990910
XRX,2015-03-11,51.08,52.4396,50.88,51.48,2191750
XYL,2015-03-11,34.72,34.72,34.19,34.58,959631
YUM,2015-03-11,77.5,78.19,76.4,76.5,4676315
ZBH,2015-03-11,116.15,116.96,115.85,116.23,1021143
ZION,2015-03-11,26.57,27.125,26.501,27.08,3318778
ZTS,2015-03-11,45.88,46.58,45.73,46.01,3245036
AAL,2015-03-12,47.57,48.72,47.56,48.68,7133511
AAPL,2015-03-12,122.31,124.9,121.63,124.45,48362719
AAP,2015-03-12,146.88,150.23,146.88,149.32,778450
ABBV,2015-03-12,56.78,58.905,56.65,58,18227835
ABC,2015-03-12,104,105.515,103.95,105.38,1448166
ABT,2015-03-12,46.47,47.31,46.35,47.25,5209681
ACN,2015-03-12,87.03,88.3,86.86,88.2,2165238
ADBE,2015-03-12,76.14,77.44,75.97,77.4,1683176
ADI,2015-03-12,56.81,57.545,56.68,57.51,1010721
ADM,2015-03-12,45.8,46.71,45.8,46.64,3547424
ADP,2015-03-12,85.41,86.49,85.12,86.39,1190710
ADSK,2015-03-12,60.02,60.44,59.81,60.14,1841077
ADS,2015-03-12,277.46,284.47,277.46,283.45,334579
AEE,2015-03-12,40.94,41.96,40.87,41.77,1620034
AEP,2015-03-12,55.04,56.23,54.93,55.97,2256914
AES,2015-03-12,12.09,12.14,12.01,12.1,6946762
AET,2015-03-12,100.8,102.35,100.57,102.12,2286192
AFL,2015-03-12,61.9,62.675,61.86,62.65,1621932
AGN,2015-03-12,294.74,299.88,293.39,298.63,4087769
AIG,2015-03-12,54.98,55.66,54.895,55.6,5887231
AIV,2015-03-12,38.2,38.63,38.2,38.5,1021451
AIZ,2015-03-12,60.83,61.97,60.67,61.87,430159
AJG,2015-03-12,46.41,46.96,46.41,46.92,682866
AKAM,2015-03-12,70.3,71.11,70.11,71.02,1444194
ALB,2015-03-12,53.5,54.38,53.25,53.65,952823
ALGN,2015-03-12,57,57.21,56.34,56.99,519356
ALK,2015-03-12,65.06,67.28,65.015,67.11,1339628
ALLE,2015-03-12,57.93,58.52,57.93,58.4,420856
ALL,2015-03-12,69.4,70.42,69.33,70.4,1635454
ALXN,2015-03-12,180.2,180.2,176.27,178,1021388
AMAT,2015-03-12,23.34,23.78,23.23,23.77,14311034
AMD,2015-03-12,2.76,2.79,2.715,2.76,13847187
AME,2015-03-12,51.64,52.18,51.61,52.16,590655
AMGN,2015-03-12,154.26,154.77,152.95,154.25,1889403
AMG,2015-03-12,210.64,213.9799,210.64,213.82,290382
AMP,2015-03-12,131.73,134.53,131.67,134.44,849540
AMT,2015-03-12,95.5,96.291,95,96.27,2231929
AMZN,2015-03-12,368.82,375.5,367.52,374.24,2810001
ANDV,2015-03-12,87.25,87.99,84.22,84.27,2966156
ANSS,2015-03-12,85.29,85.86,84.7,84.9,423684
ANTM,2015-03-12,145.28,147.56,145.12,147.46,1836593
AON,2015-03-12,97.1,98.31,96.55,98.28,1016354
AOS,2015-03-12,31.755,32.05,31.455,31.53,1018690
APA,2015-03-12,61.53,61.55,60.07,60.17,3322307
APC,2015-03-12,79.84,79.93,78.01,78.19,2972525
APD,2015-03-12,152.12,153.47,152,153.29,731497
APH,2015-03-12,57.36,58.33,57.3,58.29,694357
ARE,2015-03-12,95.83,97.47,95.66,97.46,404098
ARNC,2015-03-12,41.19,41.625,40.86,41.4,7197981
ATVI,2015-03-12,23.03,23.28,22.77,22.79,6279896
AVB,2015-03-12,168.11,171.61,168.11,171.22,949641
AVGO,2015-03-12,122.88,126.21,121.55,126.12,2230455
AVY,2015-03-12,51.74,52.41,51.74,52.33,413575
AWK,2015-03-12,52.5,53.13,52.42,52.97,586801
AXP,2015-03-12,80.1,82,80.03,81.56,9386593
AYI,2015-03-12,160.89,161.85,160.15,161.14,141482
AZO,2015-03-12,647.39,656.39,645.52,652.76,238964
A,2015-03-12,40.99,41.24,40.97,41.1,2719895
BAC,2015-03-12,16.05,16.21,15.9,16.09,126376330
BAX,2015-03-12,67.15,67.42,66.93,67,3322848
BA,2015-03-12,151.28,152.92,151.28,152.04,2965067
BBT,2015-03-12,38.36,39.06,37.98,38.99,5144947
BBY,2015-03-12,40.07,41.1,40.05,40.85,4173818
BDX,2015-03-12,141.52,143.3399,141.3,143.04,1089719
BEN,2015-03-12,52.19,53.15,52.19,53.12,1960717
BF.B,2015-03-12,43.95,45.015,43.8,44.975,749282
BIIB,2015-03-12,411.49,411.49,406.02,407.64,1553494
BK,2015-03-12,40.38,40.66,39.98,40.44,7295971
BLK,2015-03-12,360.6,368.93,360.6,368.71,474376
BLL,2015-03-12,34.29,35.065,34.29,34.97,1724716
BMY,2015-03-12,65.79,67.38,65.73,66.65,7556566
BRK.B,2015-03-12,144.34,145.73,144.01,145.67,3539600
BSX,2015-03-12,16.68,16.94,16.63,16.89,9202731
BWA,2015-03-12,58.86,60.13,58.76,60.08,1514502
BXP,2015-03-12,135.49,137.64,135.41,137.34,839318
CAG,2015-03-12,33.68,34.21,33.65,34.17,1649514
CAH,2015-03-12,87.74,88.71,87.74,88.48,1197755
CAT,2015-03-12,80.27,80.48,79.8001,80.19,3613401
CA,2015-03-12,31.26,31.63,31.22,31.595,2718334
CBG,2015-03-12,34.35,35.01,34.34,34.99,1177475
CBOE,2015-03-12,61.1,61.16,59.55,59.71,1061258
CBS,2015-03-12,59.84,61.9,59.8303,61.65,6178324
CB,2015-03-12,111.52,112.801,111.41,112.69,902107
CCI,2015-03-12,85.38,86,84.97,85.95,1225799
CCL,2015-03-12,44.57,45.3,44.44,45.29,4433118
CDNS,2015-03-12,17.81,17.95,17.648,17.95,963314
CELG,2015-03-12,118.18,119.07,117.52,118.82,3086669
CERN,2015-03-12,70.08,70.93,69.7,70.91,862836
CFG,2015-03-12,25.12,25.78,24.99,25.49,2143342
CF,2015-03-12,58.694,59.04,57.9218,58.38,2364800
CHD,2015-03-12,42.115,42.5,42.018,42.46,1092714
CHK,2015-03-12,14.29,14.36,13.9,13.92,20944565
CHRW,2015-03-12,72.66,74.07,72.61,73.97,1125478
CHTR,2015-03-12,184.19,196,183.63,193.46,3773667
CINF,2015-03-12,52.48,53.39,52.35,53.35,439768
CI,2015-03-12,121.02,122.87,121.015,122.75,1051821
CLX,2015-03-12,107.7,109.32,107.47,109.21,733022
CL,2015-03-12,68.32,68.58,68.15,68.53,2456742
CMA,2015-03-12,46.18,47.08,46.18,46.88,2130778
CMCSA,2015-03-12,29.215,29.715,29.18,29.665,24032466
CME,2015-03-12,97.02,97.6297,95.94,97.33,1278946
CMG,2015-03-12,662.53,671.59,662.33,670.39,277180
CMI,2015-03-12,138.76,140.1299,137.85,140.04,1546950
CMS,2015-03-12,32.97,34.2,32.87,33.77,5072154
CNC,2015-03-12,64.38,65.1,64.21,64.89,997595
CNP,2015-03-12,20.56,20.82,20.49,20.74,3567588
COF,2015-03-12,79.04,81.515,79.04,81.45,4562460
COG,2015-03-12,28.09,28.23,27.65,27.85,4956081
COL,2015-03-12,90.86,91.72,90.81,91.63,549997
COO,2015-03-12,186.4,188.84,184.71,185.05,677915
COP,2015-03-12,61.58,61.91,61.32,61.36,5520939
COST,2015-03-12,148.38,149.64,147.4,149.44,1563991
COTY,2015-03-12,22.18,22.51,22.09,22.48,714316
CPB,2015-03-12,44.82,45.33,44.77,45.28,904656
CRM,2015-03-12,63.66,65.3467,63.66,64.95,3809491
CSCO,2015-03-12,28.05,28.54,28.05,28.24,22978712
CSX,2015-03-12,33.8,34.31,33.8,34.18,5509311
CTAS,2015-03-12,82.08,82.91,81.785,82.86,657997
CTL,2015-03-12,35.36,35.635,35.07,35.21,4003351
CTSH,2015-03-12,61,61.77,60.93,61.65,2068085
CTXS,2015-03-12,59.66,60.8,59.3603,60.65,1129919
CVS,2015-03-12,101.98,103.17,101.87,102.96,3731893
CVX,2015-03-12,104.22,104.51,102.3,102.42,5900575
CXO,2015-03-12,108.92,109,106.35,106.76,1102277
C,2015-03-12,54,54.72,53.45,54.08,50191173
DAL,2015-03-12,44.13,45.4,44.07,45.33,9284917
DE,2015-03-12,90.86,91.04,89.99,90.18,2289751
DFS,2015-03-12,59.24,60.17,59.01,59.88,5302823
DGX,2015-03-12,71.43,72.74,71.29,72.59,1130328
DG,2015-03-12,74,74.36,72.51,74.28,8983063
DHI,2015-03-12,26.14,26.63,26.07,26.6,2739120
DISCA,2015-03-12,32.49,32.72,31.74,32.39,3979433
DISCK,2015-03-12,31.49,31.64,30.75,31.21,3557545
DISH,2015-03-12,73.57,74.78,73.43,74.73,868948
DIS,2015-03-12,103.85,107.33,103.81,107.17,10730363
DLR,2015-03-12,64.79,65.31,64.534,64.95,778647
DLTR,2015-03-12,80.1,81.205,79.62,80.89,3210643
DOV,2015-03-12,70.91,72.08,70.8,71.93,1307799
DPS,2015-03-12,76.75,77.61,76.75,77.56,864345
DRE,2015-03-12,20.51,20.72,20.46,20.66,2216723
DRI,2015-03-12,62.1,63.69,61.965,63.53,1372352
DTE,2015-03-12,77.86,78.78,77.68,78.45,1605532
DUK,2015-03-12,74.65,75.46,74.57,75.28,3497390
DVA,2015-03-12,79.7,79.75,79.18,79.7,1083779
DVN,2015-03-12,57.96,58.1,57.09,57.17,3328260
D,2015-03-12,69.2,70.11,69.06,69.82,3043052
EA,2015-03-12,55.49,55.49,54.79,55.06,2891171
EBAY,2015-03-12,60.06,60.15,59.09,59.41,7425117
ECL,2015-03-12,114.44,115.88,114.44,115.81,1030459
ED,2015-03-12,60,61.66,60,61.4,2768417
EFX,2015-03-12,91.94,92.42,91.8,92,748050
EIX,2015-03-12,62.47,63.48,62.35,63.05,2189541
EL,2015-03-12,80.77,81.36,80.59,81.22,1497776
EMN,2015-03-12,70.36,70.93,70.1,70.62,937372
EMR,2015-03-12,55.68,56.1553,55.63,56.05,4695630
EOG,2015-03-12,87.05,87.19,85.62,85.71,3051652
EQIX,2015-03-12,227.81,232.9,226.332,231.49,640200
EQR,2015-03-12,76.28,77.32,76.048,77.13,2554502
EQT,2015-03-12,77.74,78.02,76.22,76.26,1293167
ESRX,2015-03-12,81.66,82.5,81.6,82.285,2207611
ESS,2015-03-12,225.48,229.4,225.4,228.77,361717
ETFC,2015-03-12,27.94,28.14,27.57,27.975,2513310
ETN,2015-03-12,66.86,67.28,66.64,67.25,2301528
ETR,2015-03-12,75.12,76.69,75.12,76.26,1207781
EW,2015-03-12,67.53,68.71,67.3625,68.5,2336802
EXC,2015-03-12,32.04,32.99,32.04,32.69,7057261
EXPD,2015-03-12,47.75,48.38,47.63,48.26,1076807
EXPE,2015-03-12,88.92,91.61,88.71,91.39,1262374
EXR,2015-03-12,63.96,65.07,63.52,64.92,968564
FAST,2015-03-12,40.8,41.05,40.3249,41,3499915
FBHS,2015-03-12,45.72,46.06,45.27,45.41,777227
FB,2015-03-12,78.1,79.05,77.91,78.93,16093319
FCX,2015-03-12,19.38,19.63,18.81,18.89,13714432
FDX,2015-03-12,171.97,173.63,171.97,173.58,987947
FE,2015-03-12,34.4,35.34,34.315,35.15,4105046
FFIV,2015-03-12,113.76,113.76,111.9,113.04,1014901
FISV,2015-03-12,77.48,78.33,77.17,78.24,877929
FIS,2015-03-12,64.74,66.27,64.74,66.25,1087440
FITB,2015-03-12,19.21,19.39,18.97,19.24,15268743
FLIR,2015-03-12,31.19,31.55,31.04,31.51,482172
FLR,2015-03-12,57.41,58,57.15,57.9,1074193
FLS,2015-03-12,57.79,58.26,57.7,58.09,714595
FL,2015-03-12,61.51,61.9,61.17,61.49,1776703
FMC,2015-03-12,60.46,60.65,60.03,60.62,650030
FOXA,2015-03-12,34.37,34.65,34.24,34.575,11295725
FOX,2015-03-12,33.39,33.52,33.01,33.48,3889811
FRT,2015-03-12,139.93,141.97,139.86,141.12,323121
FTI,2015-03-12,37.5,37.516,36.58,36.64,3449831
F,2015-03-12,15.88,16.23,15.86,16.17,31172242
GD,2015-03-12,132.54,134.07,132.54,133.67,1520060
GE,2015-03-12,25.27,25.41,25.17,25.4,29369497
GGP,2015-03-12,29.09,29.32,29.05,29.23,7670399
GILD,2015-03-12,99.63,100.55,98.88,99.93,8356819
GIS,2015-03-12,51.88,52.6999,51.87,52.62,2501064
GLW,2015-03-12,22.75,23.17,22.55,23.13,10354114
GM,2015-03-12,37.86,38.47,37.84,38.43,13985996
GOOGL,2015-03-12,558.48,561.84,555.53,561.17,1780057
GOOG,2015-03-12,553.51,556.37,550.46,555.51,1385772
GPC,2015-03-12,92.89,94.82,92.89,94.72,774132
GPN,2015-03-12,44.845,45.295,44.8325,45.225,821044
GPS,2015-03-12,40.76,41.48,40.66,41.42,2999619
GRMN,2015-03-12,48.18,49.34,47.98,48.67,2386570
GS,2015-03-12,185.94,190,185.94,189.95,3114792
GT,2015-03-12,25.16,25.74,25.11,25.47,2513682
GWW,2015-03-12,233.01,234.044,230.15,231.71,603023
HAL,2015-03-12,41.67,41.67,40.91,40.99,11146404
HAS,2015-03-12,61.18,61.89,60.88,61.7,1182895
HBAN,2015-03-12,10.97,11.21,10.96,11.2,8442493
HBI,2015-03-12,32.35,32.49,32.13,32.45,1216720
HCA,2015-03-12,71.99,73.08,71.85,72.42,3610032
HCN,2015-03-12,74.59,75.4,74.59,75.3,2030424
HCP,2015-03-12,40.25,40.57,40.13,40.33,14000692
HD,2015-03-12,113.85,116.46,113.77,116.1,5741991
HES,2015-03-12,70.06,70.2,68.71,68.77,2240423
HIG,2015-03-12,41.51,42.26,41.51,42.26,2524594
HII,2015-03-12,140.06,141.13,138.936,140.65,244351
HOG,2015-03-12,62.48,62.75,60.26,60.85,4481008
HOLX,2015-03-12,32.02,32.28,31.88,32.25,634616
HON,2015-03-12,100.99,102.565,100.99,102.46,2604688
HP,2015-03-12,65.14,65.14,62.93,63.27,2042647
HRB,2015-03-12,31.66,32.2,31.66,32.07,3708084
HRL,2015-03-12,27.575,28.035,27.505,27.98,1697448
HRS,2015-03-12,72.46,72.97,72,72.5,852843
HSIC,2015-03-12,68.46,69.295,68.41,69.155,620470
HST,2015-03-12,20.45,20.88,20.38,20.85,9458004
HSY,2015-03-12,99.42,100.77,99.144,100.6,998624
HUM,2015-03-12,161.87,164.38,161.11,164.28,992532
IBM,2015-03-12,156.27,158.72,156.27,157.98,4567346
ICE,2015-03-12,46.084,46.4256,45.714,46.154,2509605
IDXX,2015-03-12,75.01,75.32,74.3132,75.16,479386
IFF,2015-03-12,118.03,120.01,117.74,119.5,457689
ILMN,2015-03-12,189.9,190.11,187.7101,188.11,1043731
INCY,2015-03-12,90,90.07,88.78,89.96,1208126
INFO,2015-03-12,25.71,26.13,25.63,26.05,306658
INTC,2015-03-12,31.01,31.6,30.58,30.8,107402364
INTU,2015-03-12,95.4,96.74,95.24,96.675,793999
IPG,2015-03-12,21.46,21.7,21.385,21.7,3137180
IP,2015-03-12,54.35,54.92,53.94,54.86,2858710
IQV,2015-03-12,65.08,65.77,65.08,65.34,473026
IRM,2015-03-12,36.01,36.77,35.98,36.7,1045092
IR,2015-03-12,66.41,67.495,66.4,67.39,1055275
ISRG,2015-03-12,165.8598,167.6332,164.3865,166.4165,434574
ITW,2015-03-12,96.52,98.25,96.38,98.08,1420170
IT,2015-03-12,80.3,80.74,79.82,80.44,646228
IVZ,2015-03-12,40.04,40.61,39.94,40.59,2250349
JBHT,2015-03-12,87.46,87.9,86.21,86.41,1202766
JCI,2015-03-12,43.7696,44.4607,43.6858,44.3769,1225239
JEC,2015-03-12,43.13,43.69,42.76,43.63,1155243
JNJ,2015-03-12,98.96,100.24,98.83,99.83,8317996
JNPR,2015-03-12,23.43,23.71,23.39,23.57,3322537
JPM,2015-03-12,60.65,61.45,60.65,61.37,18159558
JWN,2015-03-12,79.5,80.42,79.45,80.28,774794
KEY,2015-03-12,14.47,14.63,14.39,14.61,16077508
KIM,2015-03-12,25.72,26.13,25.64,26.08,1765375
KLAC,2015-03-12,60.08,60.47,59.55,60.41,1168290
KMB,2015-03-12,104.63,105.735,104.53,105.69,1320193
KMI,2015-03-12,39.93,39.93,39.56,39.77,7540809
KMX,2015-03-12,62.3,62.95,62.15,62.45,2225547
KORS,2015-03-12,65.49,65.6,64.24,65.42,3232054
KO,2015-03-12,40.1,40.57,40.02,40.57,17728747
KR,2015-03-12,37.49,38.215,37.49,38.145,12088110
KSS,2015-03-12,73.86,74.66,73.86,74.41,1482766
KSU,2015-03-12,115.25,115.51,114.7,115.1,443559
K,2015-03-12,61.98,62.391,61.98,62.31,1582466
LB,2015-03-12,90.5,92.31,90.41,92.12,1240413
LEG,2015-03-12,44.01,44.25,43.95,44.06,2254155
LEN,2015-03-12,47.549,48.6863,47.4412,48.5882,2164929
LH,2015-03-12,122.42,124.28,122.02,124.28,720199
LKQ,2015-03-12,24.29,24.64,24.164,24.47,2852988
LLL,2015-03-12,125.52,126.53,125.01,125.63,443379
LLY,2015-03-12,68.75,69.63,68.54,69.56,2724035
LMT,2015-03-12,197.54,198.95,197.54,198.78,1047883
LNC,2015-03-12,57.05,58.08,57.05,58.06,1518423
LNT,2015-03-12,30.3,30.7,30.3,30.575,1408980
LOW,2015-03-12,73.5,74.98,73.5,74.94,3572738
LRCX,2015-03-12,77.78,78.14,77.07,77.72,2109162
LUK,2015-03-12,23.3,23.73,23.3,23.61,1512757
LUV,2015-03-12,43.91,45.04,43.8,44.97,5761591
LYB,2015-03-12,85.2,86.89,85.2,86.02,3027232
L,2015-03-12,39.95,40.53,39.92,40.48,769829
MAA,2015-03-12,72.74,74.11,72.23,73.94,875852
MAC,2015-03-12,92.02,92.61,91.23,92.31,1561097
MAR,2015-03-12,81.63,83,81.63,82.8,1599086
MAS,2015-03-12,26.37,26.925,26.3,26.92,3173947
MAT,2015-03-12,24.78,26.04,24.73,25.655,6246733
MA,2015-03-12,87.73,89.51,87.68,89.25,7035486
MCD,2015-03-12,95.42,96.44,95.28,96.25,8765071
MCHP,2015-03-12,48.59,49.77,48.58,49.69,4041217
MCK,2015-03-12,223.39,225.34,223.3203,225.08,559587
MCO,2015-03-12,96.26,98.33,96.19,98.3,1073735
MDLZ,2015-03-12,34.55,35.16,34.49,35,9737575
MDT,2015-03-12,75.89,76.83,75.8,76.76,4014435
MET,2015-03-12,51.11,51.86,50.96,51.84,5150905
MGM,2015-03-12,19.77,19.89,19.52,19.72,9022548
MHK,2015-03-12,178.55,181.77,178.55,180.16,776653
MKC,2015-03-12,71.46,72.98,71.35,72.94,926494
MLM,2015-03-12,140.31,143.67,140.11,143.49,864948
MMC,2015-03-12,55.98,56.57,55.91,56.47,2880376
MMM,2015-03-12,162.59,164.52,162.57,164.47,1715011
MNST,2015-03-12,45.7866,46.3166,45.6066,45.95,1912506
MON,2015-03-12,117.39,118.84,116.98,118.44,2239754
MOS,2015-03-12,48.11,48.62,47.55,47.74,4675011
MO,2015-03-12,52.09,52.39,51.925,52.01,7941075
MPC,2015-03-12,48.945,49.575,47.735,47.835,4567280
MRK,2015-03-12,55.82,56.22,55.66,56.17,12954263
MRO,2015-03-12,26.01,26.08,25.57,25.61,6936281
MSFT,2015-03-12,41.33,41.65,40.86,41.02,59992502
MSI,2015-03-12,64.715,65.34,64.67,64.96,1657436
MS,2015-03-12,36.37,37.18,36.09,37.09,18321012
MTB,2015-03-12,122.31,125.76,122.31,125.64,947974
MTD,2015-03-12,312.07,317.92,311.68,317.09,88613
MU,2015-03-12,27.11,28.38,27.1,28.02,19567667
MYL,2015-03-12,59.07,62.45,59.05,62.3,11356372
M,2015-03-12,62.65,63.25,62.54,63.19,3218552
NAVI,2015-03-12,19.28,19.59,19.28,19.54,2605666
NBL,2015-03-12,44.73,44.8,44.13,44.25,2309936
NCLH,2015-03-12,50.01,51.15,49.93,51.05,1628542
NDAQ,2015-03-12,49.45,50.03,49.45,49.985,792541
NEE,2015-03-12,98.78,101.27,98.68,100.52,3249827
NEM,2015-03-12,22.45,22.63,22,22.29,6081515
NFLX,2015-03-12,63.3471,64.5828,63.3399,64.0457,14654647
NFX,2015-03-12,31.34,31.69,31.03,31.1,2117848
NI,2015-03-12,41.27,42.21,41.16,42.06,1515258
NKE,2015-03-12,47.75,48.55,47.69,48.52,5809796
NLSN,2015-03-12,42.76,43.21,42.23,43.17,7243879
NOC,2015-03-12,158.26,160.04,158.26,160,1488602
NOV,2015-03-12,50.25,50.32,49.78,49.8,5869831
NRG,2015-03-12,23.25,23.415,23.11,23.28,3797394
NSC,2015-03-12,108.45,109.39,108.45,109.23,1283978
NTAP,2015-03-12,37.71,38.86,37.22,37.405,4017602
NTRS,2015-03-12,70.49,71.36,70.05,70.9,1089223
NUE,2015-03-12,46.9,47.21,46.62,47.18,1944184
NVDA,2015-03-12,22.66,22.83,22.24,22.67,10174260
NWL,2015-03-12,38,38.43,38,38.43,1374317
NWSA,2015-03-12,16.52,16.82,16.47,16.75,2149419
NWS,2015-03-12,16.15,16.475,16.15,16.44,537538
OKE,2015-03-12,46.34,46.4899,45.89,46.34,1612273
OMC,2015-03-12,76.6,77.86,76.42,77.7,878848
ORCL,2015-03-12,41.46,41.76,41.26,41.62,13716747
ORLY,2015-03-12,205.37,210.11,205.09,209.55,591045
OXY,2015-03-12,74.71,75.05,74.23,74.58,4268762
PAYX,2015-03-12,49.25,50.28,49.2,50.26,2371648
PBCT,2015-03-12,14.97,15.22,14.92,15.2,2481507
PCAR,2015-03-12,61.42,62.42,61.35,62.36,1088834
PCG,2015-03-12,51.63,52.61,51.63,52.41,1780067
PCLN,2015-03-12,1186.93,1194.55,1176,1186.6,522133
PDCO,2015-03-12,48.02,49.205,48.02,49.16,914337
PEG,2015-03-12,40.43,41.06,40.25,40.85,3272313
PEP,2015-03-12,93.96,95.76,93.84,95.71,4454966
PFE,2015-03-12,33.81,34.06,33.775,34,28177510
PFG,2015-03-12,50.12,51.04,50.11,51.04,1067926
PGR,2015-03-12,26.5,26.81,26.43,26.8,3331464
PG,2015-03-12,81.59,82.115,81.51,82.09,6951122
PHM,2015-03-12,21.2,21.58,21.16,21.28,3541018
PH,2015-03-12,118.27,118.63,116.88,118.41,1356950
PKG,2015-03-12,78.01,79.71,77.58,79.58,791033
PKI,2015-03-12,46.83,47.27,46.82,47.24,382256
PLD,2015-03-12,42.05,42.63,41.89,42.56,3260957
PM,2015-03-12,78.26,78.78,77.96,78.73,4806600
PNC,2015-03-12,94.59,96.71,94.5,96.63,4031869
PNR,2015-03-12,62.9,64.3699,62.71,64.19,1305370
PNW,2015-03-12,62.08,63.29,61.8,63,503845
PPG,2015-03-12,112.695,114.915,112.555,114.85,986326
PPL,2015-03-12,31.63,32.03,31.6,31.91,4736114
PRGO,2015-03-12,162.12,166.61,161.88,166.48,973146
PRU,2015-03-12,80.9,82.39,80.85,82.33,1875830
PSA,2015-03-12,185.71,188.42,185.61,188.23,776266
PSX,2015-03-12,75.1,75.905,74.01,74.16,2960806
PVH,2015-03-12,97.18,98.93,96.51,97.86,2168595
PWR,2015-03-12,28.07,28.33,28.01,28.14,1969123
PXD,2015-03-12,154.56,155.41,152.6401,153.27,1840257
PX,2015-03-12,124.65,125.73,124.434,125.63,1544048
QCOM,2015-03-12,70,70.55,69.2,69.37,16004288
QRVO,2015-03-12,73.34,74.35,72.92,73.42,794838
RCL,2015-03-12,76.66,78.41,76.58,78.36,1887724
REGN,2015-03-12,427.39,427.4399,422.21,425.16,541194
REG,2015-03-12,64.5,65.19,64.19,65.13,544506
RE,2015-03-12,176.37,178.77,175.88,178.61,214694
RF,2015-03-12,9.87,9.96,9.79,9.89,32861873
RHI,2015-03-12,60.3,61.38,60.25,61.31,551620
RHT,2015-03-12,65.13,66.4,65.01,66.34,970037
RJF,2015-03-12,59.26,59.77,58.78,59.65,498070
RL,2015-03-12,128.13,130.65,127.6,130.48,1049534
RMD,2015-03-12,68.14,68.82,68.08,68.7,548648
ROK,2015-03-12,111.46,113.65,111.22,113.24,1091071
ROP,2015-03-12,166,168.84,165.82,168.6,300666
ROST,2015-03-12,52.775,53.205,52.545,53.14,2579036
RRC,2015-03-12,48.09,48.15,45.33,45.4,2702984
RSG,2015-03-12,40.22,40.58,40.22,40.43,2597682
RTN,2015-03-12,105.35,107.08,105.35,106.91,999866
SBAC,2015-03-12,120.76,121.21,119.11,120.95,1493857
SBUX,2015-03-12,45.985,46.765,45.92,46.69,7295344
SCG,2015-03-12,52.51,53.72,52.51,53.34,1332773
SCHW,2015-03-12,30.77,31.13,30.375,31.05,6592770
SEE,2015-03-12,45.91,46.44,45.7,46.17,1751748
SHW,2015-03-12,282.11,286.24,281.04,285.23,515298
SIG,2015-03-12,120.38,123.09,120.1,122.96,561361
SJM,2015-03-12,111.34,112.79,110.99,112.44,637080
SLB,2015-03-12,81.46,81.64,80.77,80.94,7630157
SLG,2015-03-12,124.95,127.4,124.77,127.35,689371
SNA,2015-03-12,142.99,144.52,142.72,144.35,387631
SNI,2015-03-12,72.71,73.02,72.16,72.47,494118
SNPS,2015-03-12,45.26,45.71,45.04,45.63,448443
SO,2015-03-12,43.86,44.57,43.82,44.46,6403727
SPGI,2015-03-12,102.8,105.21,102.6603,104.97,1138618
SPG,2015-03-12,180.15,183.62,180.15,183.6,1826885
SRCL,2015-03-12,136.51,137.03,135.85,136.88,254489
SRE,2015-03-12,106.57,108.96,106.19,108.49,1031203
STI,2015-03-12,41.85,42.735,41.85,42.72,3476964
STT,2015-03-12,73.28,74.23,72.6,73.67,3745096
STX,2015-03-12,52.81,55.13,52.55,54.535,5734434
STZ,2015-03-12,115.99,118.15,115.7205,117.99,1285692
SWKS,2015-03-12,92.26,93.16,91.68,92.86,3997980
SWK,2015-03-12,95.52,96.62,95.34,96.47,750055
SYF,2015-03-12,31.78,32.02,31.56,31.89,503184
SYK,2015-03-12,90.55,92.04,90.46,91.95,892088
SYMC,2015-03-12,23.52,23.735,23.45,23.715,3942951
SYY,2015-03-12,38.46,38.8,38.46,38.8,3087385
TAP,2015-03-12,73.73,75.705,73.59,75.67,1268560
TDG,2015-03-12,214.94,216.54,214.1,216.28,285924
TEL,2015-03-12,71.18,71.919,70.98,71.71,2200483
TGT,2015-03-12,78.1,79.455,78,79.3,4190944
TIF,2015-03-12,84.9,87,84.87,86.3,1813412
TJX,2015-03-12,67.52,68.75,67.52,68.69,2612487
TMK,2015-03-12,53.71,54.21,53.47,54.18,393237
TMO,2015-03-12,128.51,129.3,127.99,128.6,1251750
TPR,2015-03-12,40.41,40.66,40.22,40.56,4964111
TRIP,2015-03-12,83.43,84.66,83.23,84.15,1377010
TROW,2015-03-12,81.54,83.1,81.27,82.93,1540452
TRV,2015-03-12,106.37,107.85,106.31,107.83,1475411
TSCO,2015-03-12,85.28,87.39,85.03,87.25,806806
TSN,2015-03-12,37.8,38.25,37.37,37.56,6549617
TSS,2015-03-12,37.61,38.25,37.61,38.04,994331
TWX,2015-03-12,83.47,84.7,83.47,84.57,2729191
TXN,2015-03-12,56.5,57.34,56.35,57.22,3707891
TXT,2015-03-12,42.81,43.42,42.7,43.37,1387798
T,2015-03-12,32.84,33.21,32.7,33.13,27016791
UAA,2015-03-12,37.55,38.425,37.375,38.345,3179764
UAL,2015-03-12,66.19,67.96,66.08,67.74,4361298
UDR,2015-03-12,32.11,32.81,32.06,32.75,2967016
UHS,2015-03-12,114.42,115.24,113.88,114.48,746327
ULTA,2015-03-12,143.93,145.9,142.28,144.82,2368331
UNH,2015-03-12,113.32,115.05,113.15,114.88,3258580
UNM,2015-03-12,33.09,33.5,33.04,33.48,1333575
UNP,2015-03-12,115.08,115.54,114.31,115.13,4850900
UPS,2015-03-12,99.26,99.75,99.072,99.67,1951681
URI,2015-03-12,87.87,89.07,87.775,88.2,1374985
USB,2015-03-12,44.13,44.5,43.88,44.47,9056816
UTX,2015-03-12,120.35,121.47,120.28,121.24,4907836
VAR,2015-03-12,93.2,94.74,92.95,94.64,556044
VFC,2015-03-12,73.19,73.42,72.73,73.22,2684139
VIAB,2015-03-12,69.3,70.02,68.64,69.71,2911949
VLO,2015-03-12,58.14,59.28,57.66,57.78,7140062
VMC,2015-03-12,83.73,85.3,83.63,85.1,1141615
VNO,2015-03-12,105.09,106.51,105.03,106.24,908234
VRSK,2015-03-12,71.16,71.17,70.31,71,2014968
VRSN,2015-03-12,63.01,64.08,63.01,63.81,1019589
VRTX,2015-03-12,123.21,123.66,121.18,123.31,1371595
VTR,2015-03-12,69.58,70.455,69.5,70.37,2417379
VZ,2015-03-12,47.94,48.76,47.8,48.73,15805989
V,2015-03-12,66.6,67.5,66.575,67.395,9530808
WAT,2015-03-12,120.04,122.35,119.73,121.98,511403
WBA,2015-03-12,83.13,84.4,82.78,84.25,4964274
WDC,2015-03-12,95.35,98.82,95.07,98.56,2943692
WEC,2015-03-12,48.07,48.8,48.02,48.56,2019666
WFC,2015-03-12,54.52,55.64,54.2,55.59,26266876
WHR,2015-03-12,196.89,200.47,196.45,199.51,650661
WMB,2015-03-12,46.41,46.6,46.24,46.37,7687319
WMT,2015-03-12,80.81,82.12,80.78,81.9,5225826
WM,2015-03-12,52.72,53.19,52.71,53.09,1974612
WU,2015-03-12,19.41,19.63,19.41,19.58,4933020
WYNN,2015-03-12,127.92,129.63,125.12,126.32,2443589
WYN,2015-03-12,89.29,90.2,89.11,89.77,606884
WY,2015-03-12,33.55,33.895,33.4,33.74,2735763
XEC,2015-03-12,108.33,108.65,106.79,106.93,732745
XEL,2015-03-12,34.03,34.6,33.99,34.45,2536894
XLNX,2015-03-12,39.84,40.325,39.5,40.3,3198134
XL,2015-03-12,35.83,36.23,35.82,36.2,1996725
XOM,2015-03-12,84.43,84.72,84.06,84.22,10792898
XRAY,2015-03-12,51.41,51.86,51.14,51.3,897810
XRX,2015-03-12,51.28,51.48,50.56,50.68,2015086
XYL,2015-03-12,34.67,35.265,34.62,35.17,814991
YUM,2015-03-12,77.06,77.93,76.74,77.84,2891923
ZBH,2015-03-12,116.63,117.66,116.44,117.2,1260758
ZION,2015-03-12,27.44,28.12,27.2625,28.04,4569509
ZTS,2015-03-12,46.31,46.87,46.14,46.84,2276543
AAL,2015-03-13,48.75,49.49,48.28,49.22,9187991
AAPL,2015-03-13,124.4,125.3951,122.58,123.59,51827283
AAP,2015-03-13,149.2,150.4,146.58,149.61,674582
ABBV,2015-03-13,58.12,58.87,57.345,58,10114502
ABC,2015-03-13,105.26,106.38,105.12,106.15,1746949
ABT,2015-03-13,47.21,47.23,46.61,46.88,4744141
ACN,2015-03-13,88.18,88.21,86.4,87.87,3617194
ADBE,2015-03-13,77.18,78.06,76.62,77.62,2202818
ADI,2015-03-13,57.31,57.7,56.8,57.53,1276318
ADM,2015-03-13,46.42,46.51,45.64,46.3,2831736
ADP,2015-03-13,86.09,86.47,85.32,85.88,1650621
ADSK,2015-03-13,59.88,60.57,59.41,60.48,1952707
ADS,2015-03-13,283.38,286.64,281.45,284.17,305163
AEE,2015-03-13,41.62,41.655,40.62,41.13,1249091
AEP,2015-03-13,55.85,55.85,54.7,55.31,2303544
AES,2015-03-13,12.04,12.05,11.83,11.92,7016805
AET,2015-03-13,102,104.2,101.32,104.09,2992578
AFL,2015-03-13,62.44,62.62,61.62,62.13,1687916
AGN,2015-03-13,298.26,299.5,295.7,298.95,2660553
AIG,2015-03-13,55.52,55.6,54.805,55.3,6507297
AIV,2015-03-13,38.53,38.69,38.2656,38.38,633714
AIZ,2015-03-13,61.75,61.95,60.89,61.22,395008
AJG,2015-03-13,46.98,47.074,46.27,46.5,450936
AKAM,2015-03-13,71.04,71.3,70.22,70.81,1364288
ALB,2015-03-13,53.42,53.66,52.7403,52.94,794463
ALGN,2015-03-13,56.98,57.22,55.4,55.98,621653
ALK,2015-03-13,67.25,67.86,66.24,66.66,932350
ALLE,2015-03-13,58.09,58.67,57.8003,58.16,563320
ALL,2015-03-13,70.02,70.22,69.25,69.56,1954999
ALXN,2015-03-13,176.98,181.97,174.93,176.89,1377310
AMAT,2015-03-13,23.98,24.32,23.93,24.24,14834869
AMD,2015-03-13,2.74,2.78,2.71,2.75,8099030
AME,2015-03-13,51.91,51.99,51.5,51.91,978781
AMGN,2015-03-13,153.28,154.75,152.58,154.26,2737945
AMG,2015-03-13,212.76,213.99,209.2,210.86,431978
AMP,2015-03-13,134.43,134.48,132.34,133.36,867227
AMT,2015-03-13,96.22,96.29,93.89,94.24,2510923
AMZN,2015-03-13,371.52,373.99,366.68,370.58,2611658
ANDV,2015-03-13,84.35,86.9,84.35,86.23,2430946
ANSS,2015-03-13,84.85,85.2,84.34,84.99,350405
ANTM,2015-03-13,146.83,150.03,146.4,150.01,2124513
AON,2015-03-13,98.18,98.29,96.35,96.88,924310
AOS,2015-03-13,31.42,31.63,31.005,31.02,1162336
APA,2015-03-13,59.46,59.52,58.2,59.36,3565501
APC,2015-03-13,77.55,78.53,77,78.42,3577865
APD,2015-03-13,152.69,153.135,151.12,152,678401
APH,2015-03-13,58.3,58.5,57.65,57.95,741310
ARE,2015-03-13,97.47,97.47,96.04,96.77,235840
ARNC,2015-03-13,41.19,41.34,40.26,40.71,5636412
ATVI,2015-03-13,22.66,23.07,22.66,22.99,5055651
AVB,2015-03-13,171.54,172.35,170.29,170.68,707816
AVGO,2015-03-13,125.71,126.75,123.94,125,1841538
AVY,2015-03-13,52.29,52.48,51.59,52.01,801321
AWK,2015-03-13,52.82,52.82,51.8445,52.26,719898
AXP,2015-03-13,81.5,81.65,79.95,80.6,6919443
AYI,2015-03-13,161.09,161.84,157.91,159.42,280875
AZO,2015-03-13,654.46,657.86,647.56,654.66,178357
A,2015-03-13,40.96,41.4562,40.515,40.87,4704560
BAC,2015-03-13,16.08,16.15,15.94,16.09,88581887
BAX,2015-03-13,66.99,67.47,66.76,67.36,3879137
BA,2015-03-13,151.89,152.39,149.79,151.57,3569581
BBT,2015-03-13,39,39.13,38.44,38.91,4371960
BBY,2015-03-13,40.9,41.05,40.31,40.53,4175679
BDX,2015-03-13,143.04,143.3,140.83,141.85,921520
BEN,2015-03-13,53,53.05,51.84,52.52,2591524
BF.B,2015-03-13,45,45.075,44.145,44.315,780178
BIIB,2015-03-13,407.09,416.6999,407.09,413.35,1745275
BK,2015-03-13,40.3,40.99,40.15,40.94,11656364
BLK,2015-03-13,368.99,369.98,364.2,367.74,521772
BLL,2015-03-13,34.9,35.06,34.415,34.585,1741050
BMY,2015-03-13,66.43,67.46,66.37,66.87,5223637
BRK.B,2015-03-13,145.28,145.5,143.27,143.97,3320700
BSX,2015-03-13,16.84,16.91,16.441,16.61,7262460
BWA,2015-03-13,59.78,59.96,58.33,58.8,1350446
BXP,2015-03-13,136.71,137.83,135.5903,135.98,1046403
CAG,2015-03-13,34.06,34.11,33.65,33.94,1768587
CAH,2015-03-13,88.22,88.57,87.33,88.12,1172372
CAT,2015-03-13,79.9,79.91,78.19,79.23,7272688
CA,2015-03-13,31.51,31.68,31.24,31.39,2317437
CBG,2015-03-13,34.94,35.2,34.42,34.54,1796477
CBOE,2015-03-13,59.66,60.08,58.93,59.41,551999
CBS,2015-03-13,61.46,61.57,60.57,60.93,4290391
CB,2015-03-13,112.53,112.67,111.15,111.74,1322220
CCI,2015-03-13,85.66,85.66,84.38,84.91,1410583
CCL,2015-03-13,44.89,45.4,44.74,45.33,3774408
CDNS,2015-03-13,17.97,18.19,17.78,18.115,4622982
CELG,2015-03-13,118.29,120.3699,116.9,117.73,3520191
CERN,2015-03-13,70.63,70.99,70.07,70.38,1196927
CFG,2015-03-13,25.17,25.23,24.43,24.77,3480912
CF,2015-03-13,58.126,58.672,57.802,58.528,2303515
CHD,2015-03-13,42.39,42.39,41.885,42.18,821528
CHK,2015-03-13,13.78,13.91,13.475,13.8,21039539
CHRW,2015-03-13,73.82,74.02,73.02,73.45,1370025
CHTR,2015-03-13,192.25,195.18,190.08,191.13,835881
CINF,2015-03-13,53.28,53.33,52.67,53.115,545537
CI,2015-03-13,122.23,123.2,121.29,122.89,1029091
CLX,2015-03-13,108.85,109.07,108.04,108.77,747682
CL,2015-03-13,68.29,68.52,67.92,68.46,3451394
CMA,2015-03-13,46.77,46.77,45.64,45.99,1468921
CMCSA,2015-03-13,29.54,29.645,29.355,29.525,24485622
CME,2015-03-13,97.2,97.53,96.3,96.825,1391697
CMG,2015-03-13,668,677.64,667.51,674.51,359380
CMI,2015-03-13,139.55,139.58,137.1,139.27,1391323
CMS,2015-03-13,33.74,33.74,32.93,33.49,4000393
CNC,2015-03-13,64.91,65.93,64.615,65.39,1117352
CNP,2015-03-13,20.71,20.75,20.23,20.54,3938571
COF,2015-03-13,81.4,81.4,79.27,80,2770505
COG,2015-03-13,27.6,28.165,27.21,28.12,5922304
COL,2015-03-13,92.27,93.33,91.79,93.23,1316564
COO,2015-03-13,184.81,186.1699,184.18,185.84,345421
COP,2015-03-13,60.76,61.8,60.57,61.64,8255814
COST,2015-03-13,149.09,149.91,148.15,149.28,1470086
COTY,2015-03-13,22.39,22.39,22.02,22.28,610189
CPB,2015-03-13,45.14,45.38,44.69,45.33,1760395
CRM,2015-03-13,64.81,65.42,63.9,64.6,3248004
CSCO,2015-03-13,28.02,28.26,27.565,27.94,36510954
CSX,2015-03-13,34.11,34.2,33.76,34.13,8170807
CTAS,2015-03-13,82.93,83.18,81.37,82.56,520466
CTL,2015-03-13,35.07,35.07,34.2,34.42,7162632
CTSH,2015-03-13,61.84,62.245,60.76,61.145,3418244
CTXS,2015-03-13,60.29,60.8,59.97,60.265,1123886
CVS,2015-03-13,103.11,103.92,102.74,103.26,4855400
CVX,2015-03-13,101.84,101.84,100.66,101.62,8345174
CXO,2015-03-13,105.59,106.42,103.19,105.49,1805394
C,2015-03-13,53.9,54.24,53.255,53.54,20780566
DAL,2015-03-13,45.45,46.37,45.33,45.5,10039222
DE,2015-03-13,89.9,90,88.56,89.49,3706971
DFS,2015-03-13,59.89,60.09,58.72,59.34,3149431
DGX,2015-03-13,72.455,74.15,72.3,73.19,1562018
DG,2015-03-13,74.4,75.25,73.82,74.3,4954154
DHI,2015-03-13,26.48,26.76,26.14,26.35,2321555
DISCA,2015-03-13,32.25,32.45,31.595,32.03,4304661
DISCK,2015-03-13,31.06,31.23,30.6,30.97,1961545
DISH,2015-03-13,74.34,74.72,73.58,73.82,956415
DIS,2015-03-13,107.28,107.28,105.52,106.44,8024216
DLR,2015-03-13,64.93,64.97,64.08,64.47,877670
DLTR,2015-03-13,80.89,82.12,80.71,81.91,2479765
DOV,2015-03-13,71.7,71.7199,70.48,71.25,1486757
DPS,2015-03-13,77.23,77.49,76.45,76.69,1126158
DRE,2015-03-13,20.59,20.76,20.49,20.61,2927469
DRI,2015-03-13,63.61,63.99,62.84,63.1,1050975
DTE,2015-03-13,78.35,78.38,76.84,77.72,1423496
DUK,2015-03-13,75.24,75.24,73.98,74.61,3089993
DVA,2015-03-13,79.8,80.95,79.73,80.81,1556631
DVN,2015-03-13,56.55,57.75,56.35,57.7,3691933
D,2015-03-13,69.83,69.84,68.251,68.96,2858269
EA,2015-03-13,55.05,56.369,54.85,55.3,3546427
EBAY,2015-03-13,60.04,60.04,58.62,59.07,7867000
ECL,2015-03-13,115.32,115.54,114.01,114.47,1074339
ED,2015-03-13,61.38,61.38,60.27,60.84,2289270
EFX,2015-03-13,92.09,92.43,91.415,91.66,512417
EIX,2015-03-13,62.75,62.96,61.83,62.83,2145426
EL,2015-03-13,81.13,81.35,80.14,80.53,1253002
EMN,2015-03-13,70.33,70.52,68.91,69.64,1434308
EMR,2015-03-13,55.92,55.94,54.945,55.26,4879230
EOG,2015-03-13,85.2,85.6584,84.1,85.39,4415592
EQIX,2015-03-13,230.59,232.44,227.91,230.49,717128
EQR,2015-03-13,77.36,77.71,76.64,77.02,1503405
EQT,2015-03-13,75.6,76.3,74.76,76.23,1165685
ESRX,2015-03-13,81.79,82.89,80.94,81.37,3089808
ESS,2015-03-13,228.98,229.787,226.9801,228.51,298955
ETFC,2015-03-13,27.99,28.24,27.745,27.975,3243883
ETN,2015-03-13,67,67.25,66.04,66.64,2503415
ETR,2015-03-13,75.74,75.8,73.88,74.65,1916518
EW,2015-03-13,68.425,68.67,67.195,67.675,2104746
EXC,2015-03-13,32.6,32.6,31.85,32.39,6460437
EXPD,2015-03-13,47.97,48.57,47.86,48.04,965273
EXPE,2015-03-13,91.23,92.17,90.29,91.35,1132531
EXR,2015-03-13,65.08,65.36,64.54,64.68,442077
FAST,2015-03-13,41.2,41.2,40.22,40.83,2483176
FBHS,2015-03-13,45.18,45.4,44.752,44.89,1404259
FB,2015-03-13,78.6,79.38,77.68,78.05,18557296
FCX,2015-03-13,18.52,18.52,17.88,18.14,18202946
FDX,2015-03-13,173.59,174.81,172.3301,173.32,1150762
FE,2015-03-13,34.99,35,34.13,34.6,4218883
FFIV,2015-03-13,113.24,113.24,111.42,112.36,1007486
FISV,2015-03-13,77.98,78.23,76.93,77.395,1161371
FIS,2015-03-13,66.02,66.18,64.95,65.3,812063
FITB,2015-03-13,19.23,19.27,18.945,19.08,9608279
FLIR,2015-03-13,31.5,31.54,30.97,31.2,335874
FLR,2015-03-13,57.58,57.69,56.1101,56.69,1232955
FLS,2015-03-13,57.7,57.72,55.3,56.38,2879783
FL,2015-03-13,61.46,61.7,60.93,61.31,1223554
FMC,2015-03-13,60.3,60.6,59.88,60.25,887762
FOXA,2015-03-13,34.5,34.64,33.58,34.02,16225597
FOX,2015-03-13,33.22,33.48,32.61,32.98,3293912
FRT,2015-03-13,140.91,141.9,139.8801,141.72,340380
FTI,2015-03-13,36.28,37,36.01,36.66,3800538
F,2015-03-13,16.16,16.25,16,16.2,27877722
GD,2015-03-13,133.54,134.85,131.33,132.19,1627329
GE,2015-03-13,25.28,25.36,24.81,25.04,45306958
GGP,2015-03-13,29.14,29.67,29.105,29.65,5989573
GILD,2015-03-13,99.59,100.98,98.88,99.61,7810201
GIS,2015-03-13,52.47,52.552,51.77,52.15,2240144
GLW,2015-03-13,22.96,23.12,22.64,23,7769035
GM,2015-03-13,38.39,38.39,37.73,38.05,11404195
GOOGL,2015-03-13,559.23,564.36,550.33,553,1771354
GOOG,2015-03-13,553.5,558.4,544.22,547.32,1698872
GPC,2015-03-13,94.72,94.72,93.35,94.47,943849
GPN,2015-03-13,45.1,45.135,44.245,44.575,784426
GPS,2015-03-13,41.42,41.45,40.88,41.13,3107988
GRMN,2015-03-13,48.48,48.79,47.9399,48,1326227
GS,2015-03-13,188.87,189.74,186.16,189.34,3095099
GT,2015-03-13,25.34,25.62,25.02,25.235,2331652
GWW,2015-03-13,230.82,232.19,229.39,230.72,665165
HAL,2015-03-13,40.49,40.59,39.88,40.18,17913613
HAS,2015-03-13,61.82,62.5,60.22,60.73,1278359
HBAN,2015-03-13,11.17,11.18,11.015,11.12,10300403
HBI,2015-03-13,32.45,32.82,32.19,32.61,2968736
HCA,2015-03-13,72.44,73.14,71.31,71.8,2143031
HCN,2015-03-13,75.36,75.74,74.61,75.02,1414972
HCP,2015-03-13,40.33,40.455,40.07,40.19,3242194
HD,2015-03-13,115.99,116.31,114,114.82,4626909
HES,2015-03-13,68.24,69.21,67.42,69,2432527
HIG,2015-03-13,42.14,42.62,41.745,42.05,5693142
HII,2015-03-13,140.11,141.63,138.42,139.33,254294
HOG,2015-03-13,60.21,60.23,58.24,58.8,6399091
HOLX,2015-03-13,32.15,32.39,32.01,32.29,2081598
HON,2015-03-13,102.37,102.45,100.3,101.17,2590479
HP,2015-03-13,62.61,62.72,60.99,62.49,2301742
HRB,2015-03-13,32.11,32.11,31.52,31.81,1933051
HRL,2015-03-13,27.885,27.895,27.4,27.625,1268880
HRS,2015-03-13,72.25,72.35,71.5001,71.89,962722
HSIC,2015-03-13,68.575,69.275,67.78,68.185,813296
HST,2015-03-13,20.61,20.86,20.57,20.8,12818838
HSY,2015-03-13,100.55,100.76,99.1,99.88,783509
HUM,2015-03-13,163.49,166.59,162.63,166.5,1525608
IBM,2015-03-13,157.46,157.52,153.4,154.28,6064120
ICE,2015-03-13,46.03,46.344,45.566,45.818,2664215
IDXX,2015-03-13,74.775,75.165,74.37,74.5,509330
IFF,2015-03-13,119.43,119.66,117.03,118.04,465542
ILMN,2015-03-13,186.67,189.5849,185.14,188.21,1023581
INCY,2015-03-13,89.59,91.91,88.12,89.31,885791
INFO,2015-03-13,26.12,26.17,25.49,25.9,314696
INTC,2015-03-13,30.63,30.98,30.36,30.93,47954708
INTU,2015-03-13,96.34,97.99,96.32,97.77,1736749
IPG,2015-03-13,21.69,21.69,21.35,21.54,1912924
IP,2015-03-13,54.77,54.94,54.25,54.69,2960605
IQV,2015-03-13,65.37,66.14,65.03,66.05,512240
IRM,2015-03-13,36.7,37.08,36.27,36.87,1701981
IR,2015-03-13,67.32,67.39,66.35,67.22,1558214
ISRG,2015-03-13,165.8332,166.9265,163.6732,164.4832,603003
ITW,2015-03-13,97.92,98.06,96.75,97.66,1784078
IT,2015-03-13,80.15,80.57,79.35,80.35,605719
IVZ,2015-03-13,40.52,40.58,39.82,40.37,3280734
JBHT,2015-03-13,86.41,86.98,85.89,86.76,801244
JCI,2015-03-13,44.3769,44.4712,43.5236,44.0628,2038899
JEC,2015-03-13,43.42,43.57,42.75,43.22,1124000
JNJ,2015-03-13,99.85,100.05,98.6393,99.21,7821813
JNPR,2015-03-13,23.52,23.55,23.14,23.43,3080667
JPM,2015-03-13,61.4,61.86,60.4301,61,16506155
JWN,2015-03-13,80.25,80.55,79.69,80.36,597868
KEY,2015-03-13,14.59,14.69,14.39,14.51,10739619
KIM,2015-03-13,26.09,26.23,25.92,26.04,1716097
KLAC,2015-03-13,60.37,61.0599,60.09,60.71,1078421
KMB,2015-03-13,105.38,105.9052,104.675,105.79,1405466
KMI,2015-03-13,39.54,39.9553,39.45,39.92,8330668
KMX,2015-03-13,62.67,63.42,62.31,63.32,1460891
KORS,2015-03-13,65.39,66.247,64.34,64.74,2570408
KO,2015-03-13,40.44,40.57,39.61,39.91,17438430
KR,2015-03-13,38.15,38.38,37.92,38.175,7247076
KSS,2015-03-13,74.26,74.9,73.69,74.1,2574479
KSU,2015-03-13,115,115.84,113.98,114.43,775115
K,2015-03-13,62.17,62.35,61.71,62.15,1460981
LB,2015-03-13,91.84,92.19,90.51,90.98,1193502
LEG,2015-03-13,44.25,45.75,43.94,45.47,2238379
LEN,2015-03-13,48.3529,48.7647,47.6176,48.2353,1955950
LH,2015-03-13,123.82,124.57,123.0905,123.73,606900
LKQ,2015-03-13,24.4,24.555,24.17,24.42,1759751
LLL,2015-03-13,125.55,126.52,123.665,124.89,449271
LLY,2015-03-13,69.41,70.05,69.139,69.89,3223780
LMT,2015-03-13,197.97,199.01,195.601,197.11,1155424
LNC,2015-03-13,57.88,58.13,56.62,57.64,2209629
LNT,2015-03-13,30.565,30.565,29.96,30.26,1461078
LOW,2015-03-13,74.94,75.15,73.74,74.16,4138213
LRCX,2015-03-13,77.55,78.86,77.12,78.71,1828575
LUK,2015-03-13,23.53,23.615,23.29,23.59,1633627
LUV,2015-03-13,45.13,45.64,44.26,44.51,6039156
LYB,2015-03-13,85.29,85.46,83.21,83.72,3159819
L,2015-03-13,40.35,40.37,39.65,39.93,806565
MAA,2015-03-13,74.05,74.44,73.4,74.15,748068
MAC,2015-03-13,92.8,94.43,92.61,94.39,2443198
MAR,2015-03-13,82.52,82.89,81.52,82.08,1374593
MAS,2015-03-13,26.88,26.9,26.255,26.46,2821662
MAT,2015-03-13,25.55,25.59,24.85,25.04,4684273
MA,2015-03-13,89.25,89.25,87.35,87.75,4610179
MCD,2015-03-13,96.24,97.05,95.75,96.35,5152750
MCHP,2015-03-13,49.75,49.9,48.7675,49.52,3120485
MCK,2015-03-13,224.7,226.29,223.13,224.64,539143
MCO,2015-03-13,98.29,98.67,96.74,97.12,1258256
MDLZ,2015-03-13,34.78,35.05,34.27,34.51,9939965
MDT,2015-03-13,76.65,76.68,75.88,76.47,5289004
MET,2015-03-13,51.68,51.97,50.88,51.35,7549619
MGM,2015-03-13,19.59,19.69,19.3,19.41,10420643
MHK,2015-03-13,179.4,180.73,176.75,178.6,515491
MKC,2015-03-13,72.96,73.12,71.73,71.98,624554
MLM,2015-03-13,143.2,143.45,140.12,141.81,687605
MMC,2015-03-13,56.48,56.54,55.86,56.11,1847514
MMM,2015-03-13,164.02,164.39,161.78,162.74,2284740
MNST,2015-03-13,45.8066,45.9633,44.9433,45.16,2859948
MON,2015-03-13,117.65,117.88,115.82,116.87,2997775
MOS,2015-03-13,47.43,47.43,46.665,46.83,4361654
MO,2015-03-13,51.93,51.95,51.08,51.39,7955517
MPC,2015-03-13,48.26,48.65,47.74,48.1,4498128
MRK,2015-03-13,56.03,56.43,55.64,56.2,13072868
MRO,2015-03-13,25.37,25.81,25.12,25.78,6916434
MSFT,2015-03-13,40.7,41.47,40.61,41.38,58007705
MSI,2015-03-13,65.01,65.38,64.18,64.8,1557723
MS,2015-03-13,36.94,37.2198,36.08,36.35,11237463
MTB,2015-03-13,125.61,125.68,124.2,125.22,533071
MTD,2015-03-13,317.03,318.75,313.01,314.65,118055
MU,2015-03-13,27.97,28.77,27.96,28.715,23678740
MYL,2015-03-13,61.26,61.39,59.19,59.76,7191090
M,2015-03-13,63.18,63.52,62.61,63.36,3226717
NAVI,2015-03-13,19.45,19.53,19.21,19.28,3043634
NBL,2015-03-13,43.69,44.27,43.31,44.03,3543480
NCLH,2015-03-13,51,51.66,50.44,50.71,1318929
NDAQ,2015-03-13,50.06,50.33,49.5,50.25,865889
NEE,2015-03-13,100.36,100.965,99.5,100.61,3318768
NEM,2015-03-13,22.3,22.38,21.655,22.3,6590084
NFLX,2015-03-13,63.9071,64.0571,62.3671,62.6285,10160997
NFX,2015-03-13,30.7,31.4,30.15,31.36,3598692
NI,2015-03-13,41.97,42,40.89,41.22,1381530
NKE,2015-03-13,48.52,48.74,47.65,47.905,7396106
NLSN,2015-03-13,43.16,43.27,42.36,42.59,4510122
NOC,2015-03-13,159.39,160.8,156.315,157.56,1564780
NOV,2015-03-13,49.34,49.59,48.07,49.07,7428674
NRG,2015-03-13,23.13,23.66,22.78,23.47,5190321
NSC,2015-03-13,109,109.2,108.14,108.65,1233024
NTAP,2015-03-13,37.21,37.44,36.46,36.815,3875259
NTRS,2015-03-13,70.74,70.97,70.02,70.87,795697
NUE,2015-03-13,47.17,47.17,46.35,46.79,2147329
NVDA,2015-03-13,22.56,22.76,22.25,22.7,8982188
NWL,2015-03-13,38.36,38.66,38.02,38.6,1530766
NWSA,2015-03-13,16.67,16.77,16.44,16.7,2763045
NWS,2015-03-13,16.44,16.46,16.13,16.39,1472815
OKE,2015-03-13,46.27,46.31,44.31,44.87,2629951
OMC,2015-03-13,77.61,77.66,76.49,77.06,803598
ORCL,2015-03-13,41.54,42.47,41.51,42.38,18405393
ORLY,2015-03-13,208.69,210.7104,207.7,210.23,407836
OXY,2015-03-13,73.8,73.96,72.4,72.84,6199662
PAYX,2015-03-13,50.07,50.24,49.465,49.92,1816684
PBCT,2015-03-13,15.2,15.2,14.96,15.075,2467237
PCAR,2015-03-13,62.04,62.43,61.06,61.73,1301938
PCG,2015-03-13,52.25,52.27,51.11,51.8,3318715
PCLN,2015-03-13,1186.15,1188.07,1154.8,1157.77,813389
PDCO,2015-03-13,49.17,49.17,48.27,48.5,702185
PEG,2015-03-13,40.82,40.82,40.105,40.55,3168387
PEP,2015-03-13,94.89,95.59,93.94,94.32,4703849
PFE,2015-03-13,33.92,34,33.695,34,28080492
PFG,2015-03-13,50.89,50.98,49.9366,50.47,1118614
PGR,2015-03-13,26.69,26.76,26.35,26.49,2464509
PG,2015-03-13,81.98,82.28,81.15,81.83,7492548
PHM,2015-03-13,21.16,21.39,20.97,21.05,3968845
PH,2015-03-13,118.01,118.01,116.87,117.72,1255779
PKG,2015-03-13,79.31,79.54,77.87,78.47,771450
PKI,2015-03-13,47.18,47.4993,46.82,47.45,1334233
PLD,2015-03-13,42.59,43.25,42.27,42.45,4341308
PM,2015-03-13,78.73,78.73,76.85,77.65,5337569
PNC,2015-03-13,96.48,96.48,95.181,95.69,3052835
PNR,2015-03-13,63.99,63.99,63.13,63.76,1173633
PNW,2015-03-13,62.9,63.07,61.56,62.08,453551
PPG,2015-03-13,114.355,114.745,113.1675,113.955,1181556
PPL,2015-03-13,31.83,31.905,31.52,31.8,4314927
PRGO,2015-03-13,166.49,167.9,164.07,166.42,1025005
PRU,2015-03-13,82.13,82.45,80.3,81.14,2000694
PSA,2015-03-13,188.5,189.19,186.63,188.83,644615
PSX,2015-03-13,74.14,74.76,73.54,74.64,2848944
PVH,2015-03-13,97.49,98.7,96.88,97.3,1518561
PWR,2015-03-13,28.01,28.02,27.5276,27.67,2546210
PXD,2015-03-13,151.07,154.97,150.7,154.64,2402862
PX,2015-03-13,125.3,125.4,123.09,123.8,1332313
QCOM,2015-03-13,69.012,69.64,68.32,68.64,13946833
QRVO,2015-03-13,73.35,73.99,71.8,72.57,761933
RCL,2015-03-13,77.78,78.74,76.91,77.55,2233270
REGN,2015-03-13,425,435,424.5,429.38,807913
REG,2015-03-13,65.06,65.44,64.5,65.33,422090
RE,2015-03-13,178.8,178.8,176.06,177.37,214717
RF,2015-03-13,9.86,9.96,9.81,9.91,20272531
RHI,2015-03-13,60.36,61.26,59.82,60.21,984166
RHT,2015-03-13,66.27,66.64,65.68,66.15,575910
RJF,2015-03-13,59.38,59.45,58.2607,58.72,824158
RL,2015-03-13,129.73,130.53,128.93,130.01,752530
RMD,2015-03-13,67.96,68.07,67.3,67.79,499112
ROK,2015-03-13,112.55,112.82,110.98,111.52,1330799
ROP,2015-03-13,168.24,168.54,165.92,166.92,243398
ROST,2015-03-13,53.24,53.485,52.605,53.02,1801742
RRC,2015-03-13,44.99,45.3,43.88,45.29,3906142
RSG,2015-03-13,40.53,40.835,40.34,40.78,1813997
RTN,2015-03-13,106.56,107.2999,105.63,106.52,1711700
SBAC,2015-03-13,120.1,121.12,118.35,119.45,1254770
SBUX,2015-03-13,46.34,47.185,46.34,46.645,5835252
SCG,2015-03-13,53.13,53.13,52.03,52.58,818729
SCHW,2015-03-13,30.5,30.74,30.1,30.34,9251826
SEE,2015-03-13,45.96,46.08,45.27,45.7,1885528
SHW,2015-03-13,284.75,286.14,283.78,285.24,571729
SIG,2015-03-13,122.81,124.11,122.2901,123.88,740317
SJM,2015-03-13,112.09,112.39,110.56,111.02,782131
SLB,2015-03-13,80.24,80.895,79.67,80.42,8836742
SLG,2015-03-13,127.4,127.68,126.29,127.42,580509
SNA,2015-03-13,144.34,144.34,141.63,142.5,461908
SNI,2015-03-13,72.35,72.42,71.36,71.91,567580
SNPS,2015-03-13,45.51,45.84,45.22,45.71,412741
SO,2015-03-13,44.4,44.45,43.75,43.95,5691877
SPGI,2015-03-13,104.94,105.08,103.6,104.29,1156287
SPG,2015-03-13,183.34,185,182.32,183.98,2203057
SRCL,2015-03-13,137.26,137.26,135.61,136.41,358034
SRE,2015-03-13,108.12,108.18,105.62,106.36,1086356
STI,2015-03-13,42.66,42.72,41.88,42.43,2463326
STT,2015-03-13,73.5,73.53,72.62,73.41,2741364
STX,2015-03-13,54.24,54.64,52.82,53.76,4054648
STZ,2015-03-13,117.76,117.99,115.85,116.44,917243
SWKS,2015-03-13,92.59,93.48,92.14,92.92,3659191
SWK,2015-03-13,96.15,96.64,95.29,96.18,1197741
SYF,2015-03-13,31.87,31.94,31.26,31.82,889927
SYK,2015-03-13,91.83,92.4,90.71,91.29,1254442
SYMC,2015-03-13,23.6,23.72,23.2,23.36,7741989
SYY,2015-03-13,38.66,38.7,38.31,38.57,2864776
TAP,2015-03-13,75.63,75.7,74.5,75.06,2165477
TDG,2015-03-13,215.57,216.82,212.78,214.82,176159
TEL,2015-03-13,71.72,72.04,70.55,71.04,1708914
TGT,2015-03-13,79.29,79.7,78.64,79.18,5401472
TIF,2015-03-13,86.21,86.4089,84.76,85.79,1283424
TJX,2015-03-13,68.64,68.64,67.47,67.99,2658781
TMK,2015-03-13,54.01,54.14,53.12,53.57,624880
TMO,2015-03-13,128.4,129.54,126.61,127.42,1209566
TPR,2015-03-13,40.6,41.32,40.4,41.24,4592268
TRIP,2015-03-13,83.86,84.27,82.0001,82.52,1353885
TROW,2015-03-13,82.87,82.93,81.605,82.185,1254736
TRV,2015-03-13,107.49,107.67,106.27,106.72,1719553
TSCO,2015-03-13,88.33,88.52,85.66,86.26,651507
TSN,2015-03-13,37.42,37.51,37.1,37.42,4080203
TSS,2015-03-13,38.04,38.275,37.58,37.9,795876
TWX,2015-03-13,84.43,84.51,83.435,84.09,3162514
TXN,2015-03-13,57.39,57.5,56.61,57.115,4805409
TXT,2015-03-13,43.32,43.644,42.64,42.8,1603765
T,2015-03-13,32.99,33.03,32.6,32.76,26808003
UAA,2015-03-13,38.245,38.595,37.72,38.025,2609080
UAL,2015-03-13,68.02,69.11,67.41,67.57,4763270
UDR,2015-03-13,32.83,33.06,32.6,33,2525524
UHS,2015-03-13,114.09,115.08,113.28,114.08,389659
ULTA,2015-03-13,155.09,156,148.11,150.1,4533651
UNH,2015-03-13,114.44,115.39,113.53,115.25,3066826
UNM,2015-03-13,33.5,33.94,32.89,33.27,2994108
UNP,2015-03-13,115.23,115.8,113.77,114.52,4150953
UPS,2015-03-13,99.46,99.73,97.85,98.53,3449529
URI,2015-03-13,87.49,87.9668,86.1,87.8,1808850
USB,2015-03-13,44.46,44.539,43.95,44.29,5593760
UTX,2015-03-13,120.76,121.6,117.7,118.74,7361469
VAR,2015-03-13,94.28,94.62,92.68,93.4,856537
VFC,2015-03-13,73.34,73.74,72.47,72.93,1525420
VIAB,2015-03-13,69.43,69.94,67.76,68.13,4093986
VLO,2015-03-13,57.96,58.73,57.76,58.53,5127070
VMC,2015-03-13,84.92,84.95,83.85,84.61,914134
VNO,2015-03-13,106.26,106.35,105.14,105.76,808481
VRSK,2015-03-13,70.98,71.3,70.435,71.23,779184
VRSN,2015-03-13,63.72,64.07,63.51,63.63,597860
VRTX,2015-03-13,123.31,125.69,121.065,124,1354443
VTR,2015-03-13,70.28,70.6571,69.65,70.11,1750299
VZ,2015-03-13,48.5,48.93,48.47,48.84,20717396
V,2015-03-13,67.21,67.21,66.125,66.2575,12583356
WAT,2015-03-13,121.98,122.62,119.94,120.95,305315
WBA,2015-03-13,84.25,84.33,83.29,83.72,3643562
WDC,2015-03-13,98.18,98.56,96.08,97.19,2210385
WEC,2015-03-13,48.54,48.57,47.51,48.21,2007634
WFC,2015-03-13,55.49,55.65,55.02,55.34,17591416
WHR,2015-03-13,198.24,200.15,195.35,197.62,865319
WMB,2015-03-13,45.94,46.21,45.7,46.14,5697291
WMT,2015-03-13,81.95,82.25,81.29,81.9,4762226
WM,2015-03-13,53.18,53.4,52.84,53.32,1908663
WU,2015-03-13,19.43,19.57,19.3,19.51,5048323
WYNN,2015-03-13,125.39,128.14,124.41,127.07,2613215
WYN,2015-03-13,89.49,89.84,88.91,89.59,888773
WY,2015-03-13,33.64,33.67,32.91,33.06,4131666
XEC,2015-03-13,105.56,106.92,104.46,106.75,871430
XEL,2015-03-13,34.1,34.16,33.41,33.74,3921736
XLNX,2015-03-13,40.11,40.4,39.48,39.76,3848577
XL,2015-03-13,36.06,36.23,35.9,36.19,2044440
XOM,2015-03-13,83.9,84.18,82.68,83.87,16799920
XRAY,2015-03-13,51.31,51.395,50.02,50.54,1032218
XRX,2015-03-13,50.72,51.08,50.3604,51,1761147
XYL,2015-03-13,35.16,35.19,34.405,34.61,1423794
YUM,2015-03-13,78.34,78.34,76.79,77.51,2624071
ZBH,2015-03-13,117.56,118.2,115.38,116.25,1323105
ZION,2015-03-13,28.02,28.02,27.2,27.59,2685026
ZTS,2015-03-13,46.86,46.86,46.02,46.45,2487056
AAL,2015-03-16,49.77,50.45,49.45,50.22,10897774
AAPL,2015-03-16,123.88,124.95,122.87,124.95,35874300
AAP,2015-03-16,149.96,151.23,149.49,151.12,679887
ABBV,2015-03-16,58.46,59.7,58.33,59.12,12098670
ABC,2015-03-16,108.13,110.2,106.971,110.13,3548820
ABT,2015-03-16,47.12,47.85,47.12,47.83,4763607
ACN,2015-03-16,88.32,89.1,88.14,88.91,2245954
ADBE,2015-03-16,78.21,78.5899,77.8,78.33,1851377
ADI,2015-03-16,57.81,58.83,57.65,58.795,1367524
ADM,2015-03-16,46.36,46.56,45.91,46.49,2911817
ADP,2015-03-16,86.52,87.53,86.2,87.35,1663763
ADSK,2015-03-16,60.68,61.64,60.68,61.5,1421303
ADS,2015-03-16,284.53,290.2197,284.07,289.32,468978
AEE,2015-03-16,41.34,42.15,41.31,41.88,1374101
AEP,2015-03-16,55.5,56.54,55.48,56.16,1875875
AES,2015-03-16,12,12.1258,11.96,12.01,5400729
AET,2015-03-16,104.74,106.75,104.5,106.07,2827825
AFL,2015-03-16,62.42,63.23,62.39,62.96,1873377
AGN,2015-03-16,300.58,306.35,299,305,6217483
AIG,2015-03-16,55.63,56.1,55.5,55.93,5922924
AIV,2015-03-16,38.61,39.21,38.61,39.16,990014
AIZ,2015-03-16,61.35,61.87,61.29,61.77,390548
AJG,2015-03-16,46.7,47.48,46.59,47.44,1027091
AKAM,2015-03-16,71.15,72.15,71,72.08,1448782
ALB,2015-03-16,53.05,53.2,52.57,52.79,1185660
ALGN,2015-03-16,56.11,56.675,55.91,56.34,813528
ALK,2015-03-16,67.51,67.99,67.16,67.57,1027728
ALLE,2015-03-16,58.51,58.77,58.01,58.74,494349
ALL,2015-03-16,70.02,70.65,69.9,70.49,2061718
ALXN,2015-03-16,178.4,180.58,177.12,178.5,1539345
AMAT,2015-03-16,24.34,24.59,24.18,24.57,12944456
AMD,2015-03-16,2.75,2.81,2.75,2.76,6132875
AME,2015-03-16,52,53,51.95,52.95,1311742
AMGN,2015-03-16,157.73,163.2,156.74,163.03,5201626
AMG,2015-03-16,211.91,214.115,211.25,213.86,479986
AMP,2015-03-16,134.47,135.91,134.172,135.73,627214
AMT,2015-03-16,94.73,95,94.04,94.61,2881525
AMZN,2015-03-16,370.38,373.94,366.72,373.35,2354059
ANDV,2015-03-16,85.82,87.86,85.13,87.81,2529340
ANSS,2015-03-16,85.32,86.48,85.3,86.44,367835
ANTM,2015-03-16,150.08,154.84,150.08,153.25,2959327
AON,2015-03-16,96.4,98.85,96.4,98.75,1109272
AOS,2015-03-16,31.16,31.52,31.055,31.39,1189772
APA,2015-03-16,58.75,67,57.57,59.83,3817700
APC,2015-03-16,77.85,80.74,77.52,80.64,4590672
APD,2015-03-16,152.9,153.44,151.95,152.63,653563
APH,2015-03-16,58.22,59.33,58.108,59.31,1139251
ARE,2015-03-16,97.22,98.36,96.38,97.43,323966
ARNC,2015-03-16,40.92,41.01,39.54,39.87,9962933
ATVI,2015-03-16,23.02,23.27,22.99,23.18,3926613
AVB,2015-03-16,171.6,174.11,171.33,173.62,1051404
AVGO,2015-03-16,126.87,130.45,126.7,129.865,2307713
AVY,2015-03-16,52.17,52.81,51.867,52.69,474330
AWK,2015-03-16,52.43,53.3,52.3,52.84,712222
AXP,2015-03-16,80.88,81.6534,80.75,81.5,5295067
AYI,2015-03-16,159.9,161.97,159.9,161.92,285449
AZO,2015-03-16,658.39,665.78,657.27,665.41,232582
A,2015-03-16,41.16,41.83,41.11,41.81,2551437
BAC,2015-03-16,16.11,16.22,15.85,16.13,63406461
BAX,2015-03-16,67.76,68.48,67.75,68.43,2966222
BA,2015-03-16,152.39,154.19,152.27,153.67,2742901
BBT,2015-03-16,39.03,39.27,38.79,39.23,3000143
BBY,2015-03-16,40.81,41.75,40.81,41.63,4660649
BDX,2015-03-16,142.51,144.5,142.29,142.29,2343547
BEN,2015-03-16,53,53.52,52.88,53.4,2087958
BF.B,2015-03-16,44.535,44.74,44.315,44.72,891548
BIIB,2015-03-16,415.46,422.3663,414.2201,421.32,1564535
BK,2015-03-16,41.1,41.27,40.845,41.05,5253086
BLK,2015-03-16,370.67,374.74,369.72,374.08,491752
BLL,2015-03-16,34.68,35.22,34.62,35.205,2103798
BMY,2015-03-16,67.11,68.2,67.08,68.03,6416196
BRK.B,2015-03-16,144.92,146.07,144.78,145.98,3858600
BSX,2015-03-16,17.11,17.42,17.03,17.24,20810340
BWA,2015-03-16,59.24,60.19,59.15,60.18,1602032
BXP,2015-03-16,136.86,138.71,136.61,137.25,1044034
CAG,2015-03-16,34.07,34.44,34.01,34.43,1741691
CAH,2015-03-16,88.73,89.995,88.64,89.98,1368101
CAT,2015-03-16,79.57,80,79.06,79.97,3598527
CA,2015-03-16,31.71,31.71,31.36,31.4,4862387
CBG,2015-03-16,34.74,35.04,34.71,35.01,1689836
CBOE,2015-03-16,59.83,60.567,59.77,60,433786
CBS,2015-03-16,61.2,62.2,60.87,62.08,3985021
CB,2015-03-16,112.14,114.16,111.88,114,1266263
CCI,2015-03-16,85.17,85.96,84.92,85.8,1448620
CCL,2015-03-16,45.56,46.43,45.55,46.3,3416834
CDNS,2015-03-16,18.19,18.58,18.04,18.52,3906104
CELG,2015-03-16,118.8,120.98,118.77,120.84,5017309
CERN,2015-03-16,70.88,71.63,70.88,71.57,1393185
CFG,2015-03-16,24.93,25.32,24.77,25.31,1186824
CF,2015-03-16,58.544,59.004,58.3346,58.602,2198755
CHD,2015-03-16,42.36,42.825,42.345,42.75,1236670
CHK,2015-03-16,13.6,13.99,13.47,13.96,17314788
CHRW,2015-03-16,74.7,75.43,73.99,75.35,1976358
CHTR,2015-03-16,192.09,192.15,189.76,191.38,622754
CINF,2015-03-16,52.99,53.81,52.64,53.67,535429
CI,2015-03-16,123.29,126.2599,123.0101,125.01,1844381
CLX,2015-03-16,109.19,110.15,108.915,109.4,1114331
CL,2015-03-16,68.7,69.15,68.58,69.02,2969285
CMA,2015-03-16,46.45,46.46,45.72,46.11,1333506
CMCSA,2015-03-16,29.685,29.94,29.61,29.875,18592400
CME,2015-03-16,97.71,100.49,97.7,100.06,2797585
CMG,2015-03-16,676.09,682.5,676.09,678.88,275025
CMI,2015-03-16,140.25,141.02,139.88,140.5,1251297
CMS,2015-03-16,33.64,34.425,33.51,34.3,3136844
CNC,2015-03-16,65.89,67.97,65.89,67.35,1438896
CNP,2015-03-16,20.63,20.95,20.58,20.7,4175161
COF,2015-03-16,80.64,81.77,80.53,81.47,2888944
COG,2015-03-16,27.92,28.23,27.68,28.22,4774042
COL,2015-03-16,93.58,94.98,93.47,94.92,881905
COO,2015-03-16,186,189.3,185.04,188.15,359034
COP,2015-03-16,61.21,62.46,60.832,62.4,6317997
COST,2015-03-16,149.72,151,149.28,149.99,2532741
COTY,2015-03-16,22.28,22.43,22.1,22.39,1054469
CPB,2015-03-16,45.38,45.63,45.15,45.26,1519773
CRM,2015-03-16,64.95,66.47,64.91,66.43,4538900
CSCO,2015-03-16,28.1,28.38,28.04,28.3,25358916
CSX,2015-03-16,34.37,34.68,34.22,34.66,5758676
CTAS,2015-03-16,83.27,85.45,83.27,85.37,895311
CTL,2015-03-16,34.66,34.7,34.41,34.5,5760632
CTSH,2015-03-16,61.65,62.39,61.65,62.03,3925293
CTXS,2015-03-16,60.73,61.7301,60.31,61.63,1098725
CVS,2015-03-16,103.66,104.52,103.51,104.39,4873916
CVX,2015-03-16,101.44,103.27,101,103.13,6780238
CXO,2015-03-16,104.59,108.33,103.78,108.28,1170865
C,2015-03-16,53.74,54.04,53.4,53.69,17031579
DAL,2015-03-16,46.15,46.49,45.96,46.16,8517041
DE,2015-03-16,89.49,89.61,88.81,89.14,2851067
DFS,2015-03-16,59.48,59.67,59.06,59.5,2840756
DGX,2015-03-16,73.13,74.43,72.96,73.66,1303130
DG,2015-03-16,74.54,75.58,74.42,75.4,5080415
DHI,2015-03-16,26.57,26.845,26.46,26.62,3608053
DISCA,2015-03-16,32.19,32.64,31.7,32.605,2331990
DISCK,2015-03-16,31.06,31.455,30.63,31.39,1290943
DISH,2015-03-16,74.31,74.315,73.08,73.54,956362
DIS,2015-03-16,106.84,107.73,106.05,107.37,6407258
DLR,2015-03-16,64.74,65.44,64.63,64.95,1055615
DLTR,2015-03-16,82.27,83.73,82.05,83.71,3074118
DOV,2015-03-16,71.42,71.66,70.98,71.37,1775752
DPS,2015-03-16,76.91,77.68,76.83,77.27,1523060
DRE,2015-03-16,20.73,21.12,20.71,21.09,1606234
DRI,2015-03-16,63.54,64.96,63.53,64.91,1752271
DTE,2015-03-16,78.2,79.51,77.978,78.97,1249258
DUK,2015-03-16,75.19,76.325,75.15,75.71,3235727
DVA,2015-03-16,81.08,81.81,80.871,81.41,992583
DVN,2015-03-16,57.12,58.8,56.79,58.75,3568344
D,2015-03-16,69.23,70.39,69.03,69.98,2621767
EA,2015-03-16,55.62,56.46,55.51,55.815,2820951
EBAY,2015-03-16,59.52,59.98,59.12,59.57,6324198
ECL,2015-03-16,114.78,115.59,114.48,115.17,1220693
ED,2015-03-16,61.27,62.19,61.27,61.72,2598355
EFX,2015-03-16,92.09,92.65,92.014,92.18,628181
EIX,2015-03-16,63.24,64.39,63,64.16,1969153
EL,2015-03-16,80.97,81.31,80.36,81.15,1202704
EMN,2015-03-16,69.16,69.53,68.15,69.24,2239880
EMR,2015-03-16,55.48,56.25,55.46,56.23,4967125
EOG,2015-03-16,85.11,88.03,85.06,87.9,4953790
EQIX,2015-03-16,232.53,237.81,232.52,236.14,957355
EQR,2015-03-16,77.36,78.97,77.25,78.9,1480308
EQT,2015-03-16,75.62,77.38,75.502,77.35,1000681
ESRX,2015-03-16,81.93,84.09,81.77,83.65,3494399
ESS,2015-03-16,230.18,234.61,229.575,234.61,335010
ETFC,2015-03-16,28.08,28.43,28.05,28.28,2741557
ETN,2015-03-16,68.12,68.23,66.89,67.79,3203040
ETR,2015-03-16,74.99,76.645,74.99,76,1076329
EW,2015-03-16,68.5,74.855,68.5,74.32,5910184
EXC,2015-03-16,32.56,33.08,32.56,32.69,4362976
EXPD,2015-03-16,48.37,49.24,48.19,49.02,1175997
EXPE,2015-03-16,91.71,93.22,91.04,92.965,1377615
EXR,2015-03-16,64.81,65.91,64.72,65.06,634027
FAST,2015-03-16,40.92,41.45,40.8,41.355,2115497
FBHS,2015-03-16,45,45.41,44.99,45.09,1045160
FB,2015-03-16,77.96,78.12,77.36,78.07,19305406
FCX,2015-03-16,18.05,18.28,17.53,17.97,17290038
FDX,2015-03-16,174.21,177.462,174.21,177.32,1796668
FE,2015-03-16,34.75,35.365,34.67,35.11,3319917
FFIV,2015-03-16,113.31,113.97,112.44,113.265,983794
FISV,2015-03-16,78.17,78.75,77.9,78.67,1160901
FIS,2015-03-16,65.7,66.65,65.61,66.64,885082
FITB,2015-03-16,19.2,19.3,19.1,19.25,9314310
FLIR,2015-03-16,31.29,32.29,31.25,32.28,885963
FLR,2015-03-16,56.68,57.44,56.39,57.41,946729
FLS,2015-03-16,56.57,57.08,56.27,56.96,1258925
FL,2015-03-16,61.65,62.08,60.56,60.71,2382029
FMC,2015-03-16,60.2,60.441,59.64,60.09,949970
FOXA,2015-03-16,34.23,34.55,34.06,34.35,8423281
FOX,2015-03-16,33.03,33.56,33.03,33.32,1835151
FRT,2015-03-16,142.53,144.66,142.01,143.52,497377
FTI,2015-03-16,36.4,37.01,36.14,36.99,3552837
F,2015-03-16,16.26,16.5,16.24,16.49,37731651
GD,2015-03-16,132.94,135.02,132.81,134.97,1899845
GE,2015-03-16,25.06,25.48,24.96,25.45,34610433
GGP,2015-03-16,29.74,30.25,29.71,30.11,3995666
GILD,2015-03-16,100,101.6,99.77,101.3,10524243
GIS,2015-03-16,52.34,52.61,52.085,52.41,2811789
GLW,2015-03-16,23.17,23.73,23.14,23.71,7456117
GM,2015-03-16,38.27,38.6,38.21,38.58,11218995
GOOGL,2015-03-16,556.93,563.75,551.32,561.64,1842754
GOOG,2015-03-16,550.95,556.85,546,554.51,1636493
GPC,2015-03-16,95.13,96.26,94.83,96,707928
GPN,2015-03-16,44.785,45.335,44.69,45.295,999994
GPS,2015-03-16,41.13,41.53,41.01,41.27,3274286
GRMN,2015-03-16,47.52,48.76,47.29,48.74,1346226
GS,2015-03-16,190.04,192.49,189.9,191.9,2127669
GT,2015-03-16,25.43,25.565,25.19,25.31,1631218
GWW,2015-03-16,231.91,234.17,230.7903,234.01,445895
HAL,2015-03-16,39.61,40.56,39.27,40.52,15397186
HAS,2015-03-16,61.07,61.71,60.61,61.5,832653
HBAN,2015-03-16,11.12,11.17,11.05,11.14,6507626
HBI,2015-03-16,33.17,33.79,33.11,33.64,8583130
HCA,2015-03-16,72.38,73.49,72.38,73.14,3274991
HCN,2015-03-16,75.26,76.22,75.03,75.2,2653155
HCP,2015-03-16,40.35,40.97,40.35,40.56,3847589
HD,2015-03-16,115.33,116.61,115.32,116.5,4820315
HES,2015-03-16,68.53,69.37,68.01,69.33,2186649
HIG,2015-03-16,42.2,42.81,42.13,42.69,3899011
HII,2015-03-16,140.17,141.15,138.75,139.43,368793
HOG,2015-03-16,58.99,59.3,58.75,59.24,2256171
HOLX,2015-03-16,32.38,32.84,32.38,32.52,1372059
HON,2015-03-16,101.5,102.85,101.39,102.78,2236508
HP,2015-03-16,61.96,64.16,60.97,64.11,3537000
HRB,2015-03-16,31.87,32.2,31.78,32.16,2617778
HRL,2015-03-16,27.77,27.915,27.54,27.825,2288862
HRS,2015-03-16,72.26,72.75,72.125,72.73,837770
HSIC,2015-03-16,68.665,70.47,68.66,69.59,2732840
HST,2015-03-16,20.87,21.13,20.84,21.03,7285602
HSY,2015-03-16,100.11,100.92,99.99,100.86,739893
HUM,2015-03-16,167.67,175.3,167.21,174.31,2796064
IBM,2015-03-16,155.05,157.09,154.8,157.08,3749638
ICE,2015-03-16,46.096,46.772,46.094,46.59,2469595
IDXX,2015-03-16,75.12,76.841,75,76.215,659926
IFF,2015-03-16,118.49,119.15,118.2,118.99,298823
ILMN,2015-03-16,189.66,196.985,189.06,196.72,1148040
INCY,2015-03-16,90.03,91.39,89.0603,91.28,933517
INFO,2015-03-16,25.91,26.4399,25.63,26.39,236667
INTC,2015-03-16,30.93,31.11,30.65,30.83,33074615
INTU,2015-03-16,98.1,99.75,97.8,99.38,1451710
IPG,2015-03-16,21.62,21.91,21.55,21.91,2224758
IP,2015-03-16,54.85,55.16,54.77,54.83,1930202
IQV,2015-03-16,66.3,66.9,66.12,66.57,443121
IRM,2015-03-16,37.06,37.7,37.06,37.6,1302046
IR,2015-03-16,67.58,68.65,67.32,68.6,1661898
ISRG,2015-03-16,164.6832,169.3432,164.4365,168.9398,652770
ITW,2015-03-16,98.04,99.15,97.8,99.08,1378041
IT,2015-03-16,80.48,81.79,80.37,81.45,514110
IVZ,2015-03-16,40.68,41.52,40.68,41.37,3636116
JBHT,2015-03-16,87.29,89.345,86.62,89.295,1005161
JCI,2015-03-16,44.2408,44.4921,44.0733,44.3141,1594062
JEC,2015-03-16,43.23,43.67,42.89,43.66,682626
JNJ,2015-03-16,99.74,101.07,99.74,101.06,7726509
JNPR,2015-03-16,23.11,23.73,23.06,23.66,5093906
JPM,2015-03-16,61.5,61.92,61.25,61.85,15182859
JWN,2015-03-16,80.5,80.85,79.47,80.23,1610309
KEY,2015-03-16,14.58,14.63,14.42,14.59,8385696
KIM,2015-03-16,26.18,26.59,26.18,26.42,2319696
KLAC,2015-03-16,61,62.03,60.86,61.92,1064401
KMB,2015-03-16,105.96,106.75,105.83,106.43,1789587
KMI,2015-03-16,39.78,40.755,39.72,40.62,11276998
KMX,2015-03-16,63.73,64.4,63.73,64.18,1474687
KORS,2015-03-16,64.99,65.05,64.3,64.53,2652172
KO,2015-03-16,40,40.35,39.99,40.29,15238783
KR,2015-03-16,38.375,38.81,38.37,38.525,9181406
KSS,2015-03-16,74.4,74.99,73.79,74.2,2863545
KSU,2015-03-16,115.23,116.14,114.77,115.97,451100
K,2015-03-16,62.31,62.85,62.13,62.84,2043807
LB,2015-03-16,91.45,92.39,91.45,92.1,952818
LEG,2015-03-16,45.58,46.27,45.53,45.82,1127419
LEN,2015-03-16,48.5392,48.8235,48.1765,48.3431,1985523
LH,2015-03-16,124.59,126.27,124.395,125.67,853098
LKQ,2015-03-16,24.52,25.06,24.48,24.7,3479918
LLL,2015-03-16,125.13,127.129,125.08,126.99,487539
LLY,2015-03-16,70.27,71.395,70.18,71.07,3922290
LMT,2015-03-16,198.22,202.3,198.1,202.11,1198049
LNC,2015-03-16,57.89,58.69,57.61,58.69,1371599
LNT,2015-03-16,30.43,31.1,30.38,30.895,1329180
LOW,2015-03-16,74.69,75.55,74.69,75.44,4163316
LRCX,2015-03-16,79.24,79.96,79,79.89,999750
LUK,2015-03-16,23.68,23.78,23.46,23.78,1304862
LUV,2015-03-16,45.29,45.65,45.02,45.5,6905689
LYB,2015-03-16,83.93,85.36,82.35,85.27,3220395
L,2015-03-16,40.08,40.515,39.97,40.43,1286549
MAA,2015-03-16,74.44,75.945,74.11,75.36,554157
MAC,2015-03-16,94.72,95.93,94.72,94.89,1763441
MAR,2015-03-16,82.61,83.72,82.36,83.49,1163880
MAS,2015-03-16,26.55,26.66,26.29,26.29,2438223
MAT,2015-03-16,25.18,25.37,24.82,25.045,2740094
MA,2015-03-16,88.5,88.93,87.93,88.71,3843868
MCD,2015-03-16,96.93,97.47,96.74,97.15,4772244
MCHP,2015-03-16,49.95,50.53,49.7,50.43,2141398
MCK,2015-03-16,226.36,230.12,225.68,229.54,825544
MCO,2015-03-16,97.44,98.19,97.17,97.73,1191087
MDLZ,2015-03-16,34.73,34.955,34.53,34.71,11929029
MDT,2015-03-16,76.89,77.87,76.87,77.67,6497315
MET,2015-03-16,51.71,52,51.38,51.92,5909376
MGM,2015-03-16,19.41,19.7,19.1,19.66,13297435
MHK,2015-03-16,179.8,180.96,178.24,180.15,571472
MKC,2015-03-16,72.12,72.69,71.98,72.62,598976
MLM,2015-03-16,142.25,143.6,141.55,142.37,572335
MMC,2015-03-16,56.36,57.205,56.34,57.18,1348721
MMM,2015-03-16,163.58,166.27,163.58,166.21,2111173
MNST,2015-03-16,45.5466,46.1533,45.4233,46.0133,2868495
MON,2015-03-16,117.17,118.12,117.14,117.91,2809581
MOS,2015-03-16,46.82,47.39,45.93,46.9,5075530
MO,2015-03-16,51.76,52.09,51.7,52.09,7626157
MPC,2015-03-16,47.825,49.06,47.145,49.03,4739114
MRK,2015-03-16,56.58,57.32,56.58,57.12,11520810
MRO,2015-03-16,25.55,26.04,25.29,26.01,5028376
MSFT,2015-03-16,41.47,41.64,41.28,41.56,35273452
MSI,2015-03-16,64.96,66,64.89,65.86,1032903
MS,2015-03-16,36.55,36.79,36.31,36.73,8077176
MTB,2015-03-16,125.91,126.02,125.01,126,758756
MTD,2015-03-16,317.57,322.04,316.49,320.73,113759
MU,2015-03-16,28.97,29.26,28.22,28.505,18183933
MYL,2015-03-16,60.36,61.3,59.94,61.27,5429151
M,2015-03-16,63.63,64.15,63.61,64.13,3611435
NAVI,2015-03-16,19.36,19.81,19.34,19.66,2566837
NBL,2015-03-16,43.66,45.65,43.62,45.61,4153553
NCLH,2015-03-16,51,51.98,50.84,51.41,3043082
NDAQ,2015-03-16,50.62,51.181,50.62,50.805,562540
NEE,2015-03-16,101.73,103.96,101.61,102.97,3421077
NEM,2015-03-16,22.13,22.38,21.85,22.3,5585397
NFLX,2015-03-16,61.5471,61.5471,59.6199,60.2814,26796119
NFX,2015-03-16,31.09,31.8,30.66,31.73,2310909
NI,2015-03-16,41.41,42.027,41.39,41.84,1472106
NKE,2015-03-16,48.1,48.4,47.965,48.22,8497008
NLSN,2015-03-16,42.88,43.49,42.78,43.22,2003306
NOC,2015-03-16,158.2,161.48,158.2,161.34,1326575
NOV,2015-03-16,48.71,48.845,47.79,48.67,6963252
NRG,2015-03-16,23.78,23.99,23.65,23.78,4158248
NSC,2015-03-16,108.86,110.95,108.86,110.58,1428679
NTAP,2015-03-16,36.97,37.17,36.69,37.16,2109504
NTRS,2015-03-16,71.13,71.9,70.85,71.87,705074
NUE,2015-03-16,46.84,47.335,46.3,47.3,1731599
NVDA,2015-03-16,22.88,23.11,22.73,22.97,5923864
NWL,2015-03-16,38.71,39.25,38.67,38.98,1440296
NWSA,2015-03-16,16.81,16.92,16.69,16.92,2049781
NWS,2015-03-16,16.49,16.61,16.39,16.58,769407
OKE,2015-03-16,44.84,45.16,44.17,45.13,2323875
OMC,2015-03-16,77.56,78.2,77.16,77.99,902932
ORCL,2015-03-16,42.82,43.53,42.74,43.41,17423196
ORLY,2015-03-16,211.12,215.49,210.4,215.055,637233
OXY,2015-03-16,72.38,73.17,72.1,73.11,5442558
PAYX,2015-03-16,50.27,51.05,50.08,51.005,1959885
PBCT,2015-03-16,15.14,15.23,15.06,15.19,2492355
PCAR,2015-03-16,62.12,62.7,62.12,62.525,1188206
PCG,2015-03-16,52.06,54.73,52.06,53.55,5506544
PCLN,2015-03-16,1163.12,1166.87,1151,1158.44,619763
PDCO,2015-03-16,48.78,49.53,48.78,49.45,570439
PEG,2015-03-16,40.63,41.525,40.6,41.23,2601165
PEP,2015-03-16,94.56,95.53,94.48,95.45,4687405
PFE,2015-03-16,34.08,34.56,33.96,34.44,29047073
PFG,2015-03-16,50.84,51.85,50.69,51.8,1292069
PGR,2015-03-16,26.6,26.99,26.55,26.98,3232371
PG,2015-03-16,82.08,83.95,81.99,83.56,15618256
PHM,2015-03-16,21.17,21.35,20.95,21.07,3276710
PH,2015-03-16,118.24,120.135,118,120.04,1069760
PKG,2015-03-16,78.96,79.35,77.58,78.27,978068
PKI,2015-03-16,47.77,48.315,47.45,48.3,863439
PLD,2015-03-16,42.52,43.17,42.44,42.8,3194139
PM,2015-03-16,78.07,78.38,77.46,77.89,5361781
PNC,2015-03-16,96.22,96.65,95.6,95.96,2705984
PNR,2015-03-16,63.98,64.64,63.44,64.49,1362030
PNW,2015-03-16,62.44,63.63,62.44,63.25,805688
PPG,2015-03-16,114.37,115.125,114.015,115.04,1091228
PPL,2015-03-16,31.93,32.49,31.93,32.3,3469228
PRGO,2015-03-16,167.42,171.9,167.42,171.77,1354705
PRU,2015-03-16,81.71,83.12,81.5201,83.07,2527911
PSA,2015-03-16,189.14,191.53,189.14,190.77,624901
PSX,2015-03-16,74.32,76.32,74.06,76.29,2471621
PVH,2015-03-16,97.44,98.7,94.05,94.35,2716281
PWR,2015-03-16,27.82,28.16,27.62,28.16,2359380
PXD,2015-03-16,154.14,157.12,151.88,157,1887842
PX,2015-03-16,125.54,125.55,123.264,124.24,1437584
QCOM,2015-03-16,69.14,70.03,68.91,70,11643352
QRVO,2015-03-16,74.21,76.75,74,76.33,1822376
RCL,2015-03-16,78.38,79.26,77.74,79.05,1652045
REGN,2015-03-16,436.56,452.36,436.56,451.77,1608711
REG,2015-03-16,65.53,66.53,65.4,66.36,471710
RE,2015-03-16,177.54,178.69,177.52,177.71,321951
RF,2015-03-16,9.91,9.97,9.76,9.88,13490475
RHI,2015-03-16,60.5,61.4,60.5,61.24,794884
RHT,2015-03-16,66.26,67.32,66.08,67.3,810429
RJF,2015-03-16,59.16,59.48,58.85,59.15,742363
RL,2015-03-16,130.11,130.6,129,129.7,864419
RMD,2015-03-16,69.1,71.2,69.1,71.02,1024311
ROK,2015-03-16,112.35,114.76,112.12,114.6,1038353
ROP,2015-03-16,168.14,170.44,167.95,170.38,297740
ROST,2015-03-16,53.365,53.6794,53.27,53.425,1904916
RRC,2015-03-16,44.93,46.2,44.1,46.07,2392935
RSG,2015-03-16,40.78,41.52,40.77,41.51,1733516
RTN,2015-03-16,107.09,110.94,107.08,109.6,2595095
SBAC,2015-03-16,119.25,119.97,118.78,118.875,915447
SBUX,2015-03-16,47,47.31,46.87,47.0225,6772606
SCG,2015-03-16,52.89,54.25,52.89,53.66,1584166
SCHW,2015-03-16,30.6,30.84,30.505,30.79,6866902
SEE,2015-03-16,46.11,46.285,45.77,46.22,1427154
SHW,2015-03-16,285.83,288.63,285.35,288.14,600433
SIG,2015-03-16,124.36,126.28,123.51,125.93,749486
SJM,2015-03-16,111.66,112.63,111.17,111.78,635946
SLB,2015-03-16,79.91,81.4,79.67,81.26,8265526
SLG,2015-03-16,128.3,129.39,127.6901,128.39,1444652
SNA,2015-03-16,143.44,144.38,142.94,144.23,387195
SNI,2015-03-16,72.27,72.8,71.5803,72.69,635523
SNPS,2015-03-16,45.78,46.46,45.78,46.37,594176
SO,2015-03-16,44.12,44.915,44.12,44.63,4384292
SPGI,2015-03-16,104.96,105.95,104.8,105.87,879206
SPG,2015-03-16,185.15,187.97,184.37,187.07,1580163
SRCL,2015-03-16,136.83,138.83,136.83,138.68,350510
SRE,2015-03-16,106.76,108.94,106.39,108.72,940330
STI,2015-03-16,42.59,42.8,42.41,42.78,2507805
STT,2015-03-16,73.82,75.05,73.63,74.9,2648656
STX,2015-03-16,54.8,54.98,53.97,54.84,4261713
STZ,2015-03-16,116.49,118.5,116.23,117.38,1271186
SWKS,2015-03-16,93.23,96.86,93.23,96.78,4697585
SWK,2015-03-16,94.71,95.47,93.28,95.02,3614951
SYF,2015-03-16,32,32,31.79,31.95,628174
SYK,2015-03-16,91.84,93.04,91.84,92.78,1177059
SYMC,2015-03-16,23.53,23.75,23.465,23.69,4589144
SYY,2015-03-16,38.68,38.74,38.485,38.71,3000786
TAP,2015-03-16,75.26,75.88,74.99,75.34,1570808
TDG,2015-03-16,214.85,217.28,214.24,217.14,385313
TEL,2015-03-16,71.49,72.89,71.48,72.69,1485355
TGT,2015-03-16,79.66,80.81,79.615,80.49,4452082
TIF,2015-03-16,86.22,86.86,85.38,85.77,1814657
TJX,2015-03-16,68.06,68.93,68.06,68.66,2717246
TMK,2015-03-16,53.73,54.33,53.6,54.32,518959
TMO,2015-03-16,129.39,133,129.39,132.97,2313264
TPR,2015-03-16,41.35,41.74,41.2,41.42,2079328
TRIP,2015-03-16,83.03,83.57,82.4,83.17,1196177
TROW,2015-03-16,82.88,83.54,82.87,83.53,943359
TRV,2015-03-16,107.5,109.075,107.5,108.93,2020797
TSCO,2015-03-16,86.69,88.39,86.55,88.32,546946
TSN,2015-03-16,37.58,38.18,37.47,38.09,5180601
TSS,2015-03-16,38.12,38.44,37.96,38.38,676569
TWX,2015-03-16,84.55,85.49,84.16,85.45,3854736
TXN,2015-03-16,57.49,58.44,57.375,58.33,5162700
TXT,2015-03-16,43.12,43.9,43.08,43.88,1593881
T,2015-03-16,32.79,33.1,32.68,33.06,20531508
UAA,2015-03-16,38.19,38.65,38.05,38.645,2746966
UAL,2015-03-16,68.22,68.92,67.41,67.92,4283698
UDR,2015-03-16,33.36,33.82,33.17,33.69,2074534
UHS,2015-03-16,114.9,116.43,114.74,116.2,668321
ULTA,2015-03-16,150,151,148.44,150.18,1256773
UNH,2015-03-16,116,118.69,115.82,118.52,4692162
UNM,2015-03-16,33.42,33.99,33.27,33.92,1896099
UNP,2015-03-16,115.5,116.83,115.36,116.72,5110916
UPS,2015-03-16,98.71,100.4,98.615,100.26,2714182
URI,2015-03-16,88.24,88.72,87,87.79,1567622
USB,2015-03-16,44.51,45.07,44.37,44.97,6022251
UTX,2015-03-16,119.25,120.16,119.03,120.07,4674653
VAR,2015-03-16,93.88,95.46,93.88,94.91,507400
VFC,2015-03-16,73.26,73.5,72.91,73.16,1223306
VIAB,2015-03-16,68.59,69.52,68.21,69.32,3435321
VLO,2015-03-16,58.36,59.7,58.03,59.66,5317151
VMC,2015-03-16,84.62,85.36,84.62,85.11,716796
VNO,2015-03-16,106.09,107.19,105.67,106.66,832408
VRSK,2015-03-16,71.56,71.97,71.31,71.64,631837
VRSN,2015-03-16,63.94,64.19,63.64,64.05,569499
VRTX,2015-03-16,124.86,129.42,124.77,127.73,1974548
VTR,2015-03-16,70.48,71.32,70.48,70.7,1868952
VZ,2015-03-16,48.96,49.4,48.63,49.27,16111193
V,2015-03-16,66.7225,67.5125,66.6575,67.255,9849580
WAT,2015-03-16,121.87,124.69,121.7,124.6,425321
WBA,2015-03-16,85.01,86.89,85,86.77,9500366
WDC,2015-03-16,97.96,99.41,97.59,98.2,1516180
WEC,2015-03-16,48.37,49.65,48.37,49.06,1589454
WFC,2015-03-16,55.5,55.815,55.33,55.73,15505153
WHR,2015-03-16,198.03,199.92,197.18,198.69,600788
WMB,2015-03-16,45.81,46.79,45.81,46.74,4483703
WMT,2015-03-16,82.45,83.37,82.44,83.29,6519099
WM,2015-03-16,53.5,54.5,53.49,54.4,2280052
WU,2015-03-16,19.56,19.63,19.49,19.61,4450534
WYNN,2015-03-16,125.09,127.46,122.5,125.645,4333196
WYN,2015-03-16,90.01,90.79,89.695,90.57,774348
WY,2015-03-16,33.22,33.78,33.21,33.68,2740608
XEC,2015-03-16,105.75,107.65,104.48,107.59,946175
XEL,2015-03-16,33.94,34.52,33.94,34.22,3308481
XLNX,2015-03-16,40.33,41.51,40.33,41.41,5226550
XL,2015-03-16,36.33,36.85,36.3175,36.78,1942558
XOM,2015-03-16,83.71,84.86,83.27,84.76,13516235
XRAY,2015-03-16,50.94,51.06,50.72,50.94,1423339
XRX,2015-03-16,50.88,51.68,50.6,51.56,1785047
XYL,2015-03-16,34.78,35.04,34.59,35.03,766876
YUM,2015-03-16,78.06,78.47,77.72,78.19,3173792
ZBH,2015-03-16,116.65,118.23,116.65,118.02,761006
ZION,2015-03-16,27.6,27.766,27.2,27.44,3349779
ZTS,2015-03-16,46.71,47.03,46.55,46.98,2519822
AAL,2015-03-17,52.63,54.18,52.5,53.69,41837891
AAPL,2015-03-17,125.9,127.32,125.65,127.04,51023104
AAP,2015-03-17,151.02,151.69,149.83,150,531896
ABBV,2015-03-17,58.72,60.18,58.7,59.73,10983550
ABC,2015-03-17,109.94,110.71,109.27,110.36,1787818
ABT,2015-03-17,47.43,47.8,47.065,47.09,5609080
ACN,2015-03-17,88.35,88.88,88.21,88.84,2210911
ADBE,2015-03-17,78.22,79.87,78.18,79.66,5718989
ADI,2015-03-17,58.42,58.8,58.08,58.76,1845619
ADM,2015-03-17,46.3,46.445,45.84,46.25,2942383
ADP,2015-03-17,86.91,87.32,86.56,86.64,1986173
ADSK,2015-03-17,61.2,61.619,61.17,61.43,1184869
ADS,2015-03-17,287.46,289.765,283.9,288.91,314078
AEE,2015-03-17,41.84,42.34,41.69,41.83,1159469
AEP,2015-03-17,55.88,56.43,55.73,55.9,2370470
AES,2015-03-17,12,12.23,11.99,12.19,5414884
AET,2015-03-17,105.22,105.5,104.36,105.4,2401492
AFL,2015-03-17,62.52,63.0102,62.46,62.88,1680434
AGN,2015-03-17,308.34,308.75,304.5,307.51,3943695
AIG,2015-03-17,55.47,56.09,55.16,55.8,5676789
AIV,2015-03-17,39.1,39.27,38.9,39.01,628545
AIZ,2015-03-17,61.44,62.04,61.192,61.85,336459
AJG,2015-03-17,47.34,47.53,47.06,47.48,905973
AKAM,2015-03-17,71.57,72.41,71.08,72.06,1162590
ALB,2015-03-17,52.52,52.74,51.78,52.49,1474572
ALGN,2015-03-17,56,56.42,55.4,56.19,1041037
ALK,2015-03-17,67.51,69,67.51,68.8,1474433
ALLE,2015-03-17,58.21,58.742,58.04,58.34,447179
ALL,2015-03-17,70.1,70.21,69.64,69.98,3156713
ALXN,2015-03-17,178.09,184.75,176.76,184.12,1576082
AMAT,2015-03-17,24.4,24.49,24.145,24.205,12973613
AMD,2015-03-17,2.75,2.795,2.7399,2.77,7742219
AME,2015-03-17,52.61,52.84,52.21,52.8,838354
AMGN,2015-03-17,162.25,163.76,161.739,163.07,2620805
AMG,2015-03-17,212.38,213.67,211.68,212.81,516308
AMP,2015-03-17,134.76,135.19,133.88,134.88,679728
AMT,2015-03-17,94.45,94.88,93.85,94.12,2764384
AMZN,2015-03-17,371.11,374.5,369.64,371.92,2036961
ANDV,2015-03-17,86.75,89.45,86.3,89.12,3127766
ANSS,2015-03-17,86.42,87.09,86.02,86.84,339297
ANTM,2015-03-17,152.65,153.56,152.39,153.3,2678664
AON,2015-03-17,98.27,98.73,97.32,98.5,863941
AOS,2015-03-17,31.27,31.6,31.17,31.56,1359606
APA,2015-03-17,59.52,59.76,58.65,59.09,2412500
APC,2015-03-17,80.15,81.25,79.74,80.44,6100955
APD,2015-03-17,152.31,153.24,151.38,152.64,790839
APH,2015-03-17,59.01,59.1,58.49,59,936368
ARE,2015-03-17,97.26,98.02,96.85,97.69,325299
ARNC,2015-03-17,39.45,39.72,39.03,39.18,9776434
ATVI,2015-03-17,23.03,23.21,22.95,23.105,3781981
AVB,2015-03-17,173.09,174.16,172.34,172.86,453292
AVGO,2015-03-17,128.81,129.6,127.5,129.1,1901689
AVY,2015-03-17,52.39,52.79,51.96,52.23,470883
AWK,2015-03-17,52.72,53.2,52.58,53.15,758544
AXP,2015-03-17,81.2,81.2094,80.55,81.06,4258228
AYI,2015-03-17,161.61,161.61,160.37,161.24,317318
AZO,2015-03-17,659.4,665.295,658.51,662.18,225703
A,2015-03-17,41.52,41.69,41.06,41.58,1504881
BAC,2015-03-17,16.07,16.12,15.96,16.09,67314982
BAX,2015-03-17,68.11,68.86,67.95,68.47,3403680
BA,2015-03-17,152.88,155,152.73,154.51,2927179
BBT,2015-03-17,38.95,39.46,38.86,39.45,4375062
BBY,2015-03-17,41.42,42,41.26,41.64,4906938
BDX,2015-03-17,141.99,142.38,140.76,141.55,1849943
BEN,2015-03-17,52.82,53.08,52.325,52.69,1892844
BF.B,2015-03-17,44.31,44.56,44,44.455,913046
BIIB,2015-03-17,420.1,426.48,417.5,426.12,1968927
BK,2015-03-17,40.78,41.22,40.615,41.14,4604127
BLK,2015-03-17,373.04,376.14,371.53,374.26,531570
BLL,2015-03-17,35,35.2,34.675,34.865,1017168
BMY,2015-03-17,67.61,67.84,67.26,67.62,5293728
BRK.B,2015-03-17,145.09,145.47,143.94,144.75,2580000
BSX,2015-03-17,17.42,17.81,17.27,17.4,22619968
BWA,2015-03-17,59.72,60.09,59.36,59.43,1229571
BXP,2015-03-17,136.68,137.86,136.4,137.51,563754
CAG,2015-03-17,34.3,34.6,34.17,34.49,1705347
CAH,2015-03-17,89.46,89.72,88.94,89.55,1343728
CAT,2015-03-17,79.35,79.35,78.25,78.45,6979868
CA,2015-03-17,31.21,31.73,31,31.55,4274687
CBG,2015-03-17,34.85,35.02,34.66,34.93,1226294
CBOE,2015-03-17,59.85,59.96,59.29,59.87,393033
CBS,2015-03-17,61.51,62.02,61.15,61.77,4219053
CB,2015-03-17,113.34,113.82,112.7,113.36,1248410
CCI,2015-03-17,85.41,85.77,85.13,85.52,1462296
CCL,2015-03-17,45.73,45.89,45.53,45.67,2506424
CDNS,2015-03-17,18.45,18.57,18.29,18.39,2748903
CELG,2015-03-17,120.05,121.3296,119.67,121.03,3026830
CERN,2015-03-17,71.4,71.56,70.75,71.36,903647
CFG,2015-03-17,25.18,25.61,24.9,25.6,1225220
CF,2015-03-17,58.202,58.644,57.786,57.886,3147200
CHD,2015-03-17,42.5,42.627,42.285,42.505,1184826
CHK,2015-03-17,13.73,13.935,13.67,13.81,14446284
CHRW,2015-03-17,74.69,75.09,74.21,74.66,1165708
CHTR,2015-03-17,189,190.83,187.59,188.62,821060
CINF,2015-03-17,52.19,53.55,52.19,53.48,461731
CI,2015-03-17,124.62,125.17,123.77,124.85,1263044
CLX,2015-03-17,109.2,109.36,108.23,109.03,797063
CL,2015-03-17,68.545,68.81,68.325,68.41,2843051
CMA,2015-03-17,45.93,46.84,45.76,46.83,2300572
CMCSA,2015-03-17,29.28,29.71,29.125,29.565,29872732
CME,2015-03-17,99.29,99.98,98.79,99.75,1794844
CMG,2015-03-17,677,678.46,671.01,672,305635
CMI,2015-03-17,139.5,139.74,138.5027,138.7,1339869
CMS,2015-03-17,34.14,34.42,34,34.39,3979006
CNC,2015-03-17,67.25,67.47,66.41,67.38,841642
CNP,2015-03-17,20.67,20.79,20.52,20.7,3459331
COF,2015-03-17,81,81.65,80.67,81.5,2201291
COG,2015-03-17,28.88,28.88,27.95,28.07,6302750
COL,2015-03-17,94.68,94.9,94.113,94.74,1006830
COO,2015-03-17,187.39,188.38,184.8,187.74,536763
COP,2015-03-17,62.01,62.485,61.38,62.01,6488885
COST,2015-03-17,149.39,150.2,148.43,150.03,1972534
COTY,2015-03-17,22.25,22.97,22.25,22.96,989442
CPB,2015-03-17,45.01,45.36,45,45.16,765921
CRM,2015-03-17,65.96,67.56,65.88,67.55,5594710
CSCO,2015-03-17,28.19,28.28,27.95,28.15,21895674
CSX,2015-03-17,34.42,34.73,34.39,34.63,4376705
CTAS,2015-03-17,85.33,85.53,84.02,85.26,579691
CTL,2015-03-17,34.36,35.2,34.36,35.13,6148021
CTSH,2015-03-17,61.9,62.48,61.549,62.25,2513524
CTXS,2015-03-17,61.24,61.92,61.165,61.66,1156614
CVS,2015-03-17,103.95,104.04,103.02,103.02,4614621
CVX,2015-03-17,102.3,103.545,102.1,103.17,7097520
CXO,2015-03-17,107.57,108.751,105.78,105.84,943813
C,2015-03-17,53.21,53.99,53.155,53.84,13902934
DAL,2015-03-17,46.5,46.95,46.2,46.65,11583542
DE,2015-03-17,88.94,89.14,88.48,88.63,2078137
DFS,2015-03-17,59.25,59.35,58.78,58.91,3004824
DGX,2015-03-17,73.16,74.35,72.985,74.21,2058760
DG,2015-03-17,74.94,75.44,74.66,74.72,3682793
DHI,2015-03-17,26.48,26.55,26.17,26.36,3403861
DISCA,2015-03-17,32.35,32.494,31.795,32.11,3820846
DISCK,2015-03-17,31.17,31.2664,30.77,31.04,2563781
DISH,2015-03-17,72.38,73.59,72.12,73.36,897524
DIS,2015-03-17,107,107.21,106.15,106.96,4490192
DLR,2015-03-17,64.87,65.32,64.53,64.98,1263532
DLTR,2015-03-17,83.38,83.83,83.01,83.32,2830222
DOV,2015-03-17,71.05,71.05,68.84,69.36,2437633
DPS,2015-03-17,76.77,76.99,75.48,75.74,1562849
DRE,2015-03-17,21.05,21.25,20.91,21.2,1647770
DRI,2015-03-17,64.91,65.595,64.53,65.52,1526329
DTE,2015-03-17,78.7,79.14,78.17,78.62,1153553
DUK,2015-03-17,75.36,75.89,74.82,75.08,2565928
DVA,2015-03-17,81,81.23,80.69,81.11,889202
DVN,2015-03-17,58.23,58.67,57.53,58.05,2518528
D,2015-03-17,69.89,70.29,69.5499,69.99,2293772
EA,2015-03-17,55.26,55.405,54.03,54.17,4692911
EBAY,2015-03-17,59.55,59.89,58.85,59.49,6890952
ECL,2015-03-17,114.41,114.87,113.41,114.31,1156435
ED,2015-03-17,61.79,61.95,61.038,61.17,1686449
EFX,2015-03-17,91.99,92.17,91.4601,91.98,511271
EIX,2015-03-17,63.9,64.17,63.47,63.52,1595897
EL,2015-03-17,80.96,81.07,80.52,80.82,1109284
EMN,2015-03-17,68.65,69.1999,67.87,68.92,1462654
EMR,2015-03-17,55.71,55.88,55.48,55.69,4235732
EOG,2015-03-17,86.86,87.97,86.4,86.8,3798569
EQIX,2015-03-17,234.72,236.865,233.32,234.26,430531
EQR,2015-03-17,78.66,78.91,77.98,78.62,1649194
EQT,2015-03-17,77.27,78.21,76.93,77.43,1096984
ESRX,2015-03-17,83.04,83.63,82.72,83.01,1864793
ESS,2015-03-17,234.54,234.54,232.03,232.65,356168
ETFC,2015-03-17,28.06,28.52,28.06,28.38,1981513
ETN,2015-03-17,67.49,67.85,67.13,67.68,2215701
ETR,2015-03-17,75.7,76.36,75.57,75.97,929584
EW,2015-03-17,73.75,74.38,73.265,74.05,2270962
EXC,2015-03-17,32.64,33.28,32.4212,32.93,5904264
EXPD,2015-03-17,48.74,49.03,48.51,48.71,848929
EXPE,2015-03-17,92.52,93.28,91.62,92.33,1583259
EXR,2015-03-17,65.06,65.74,64.776,65.11,607444
FAST,2015-03-17,41.07,43.5,41.07,42.59,7977256
FBHS,2015-03-17,44.77,45,44.2,44.22,1758301
FB,2015-03-17,78.36,79.78,78.34,79.365,22169969
FCX,2015-03-17,17.77,17.85,17.36,17.42,20520158
FDX,2015-03-17,176.89,178.6,175.71,175.71,2721145
FE,2015-03-17,35,35.335,34.89,35.06,3346897
FFIV,2015-03-17,112.59,113.24,111.98,112.585,566284
FISV,2015-03-17,78.32,78.76,78.32,78.57,967257
FIS,2015-03-17,66.2,66.62,66.05,66.35,584813
FITB,2015-03-17,19.26,19.31,19.05,19.25,9765127
FLIR,2015-03-17,32.11,32.11,31.82,31.94,487553
FLR,2015-03-17,57.14,57.35,56.84,57.16,971287
FLS,2015-03-17,56.48,57.04,56.4,56.83,1001147
FL,2015-03-17,60.71,61.74,60.57,61.23,2742873
FMC,2015-03-17,59.68,60.24,59.145,59.35,1025748
FOXA,2015-03-17,34.14,34.15,33.78,33.87,15200183
FOX,2015-03-17,33.28,33.28,32.85,32.98,1946874
FRT,2015-03-17,143.3,144.53,142.695,143.69,378349
FTI,2015-03-17,36.57,36.74,35.37,36.14,4855633
F,2015-03-17,16.39,16.49,16.36,16.39,20917650
GD,2015-03-17,134.27,134.548,133.4,134.13,1171209
GE,2015-03-17,25.3,25.39,25.09,25.31,34259011
GGP,2015-03-17,29.94,30.21,29.79,30.11,3864768
GILD,2015-03-17,100.8001,101.75,99.61,100.44,9906256
GIS,2015-03-17,52.22,52.22,51.8,52.05,2854514
GLW,2015-03-17,23.68,23.71,23.37,23.37,7177739
GM,2015-03-17,38.15,38.47,38.06,38.29,9702673
GOOGL,2015-03-17,558.29,560.64,554.41,557.61,1444560
GOOG,2015-03-17,551.71,553.8,548,550.84,1800570
GPC,2015-03-17,95.33,95.74,94.354,94.65,509886
GPN,2015-03-17,45.2,46.02,45.2,45.86,933108
GPS,2015-03-17,41.23,41.38,40.97,41.28,2267457
GRMN,2015-03-17,48.33,48.66,48.07,48.48,939418
GS,2015-03-17,190.97,191.24,188.8,190.57,1883231
GT,2015-03-17,25.1,25.23,24.95,25.06,1974322
GWW,2015-03-17,232.09,235.03,230.98,234.48,510178
HAL,2015-03-17,40.3,40.5,39.87,40.28,13337838
HAS,2015-03-17,61.25,61.69,60.82,61.6,660642
HBAN,2015-03-17,11.12,11.24,10.98,11.22,10065398
HBI,2015-03-17,33.65,34.17,33.615,33.99,4472507
HCA,2015-03-17,72.61,73.563,72.11,73.16,1963593
HCN,2015-03-17,75.2,75.64,74.58,74.66,2510184
HCP,2015-03-17,40.56,41.045,40.28,40.75,2991715
HD,2015-03-17,115.45,116.0799,115.14,115.58,3715940
HES,2015-03-17,68.49,69.17,67.55,68.53,2469165
HIG,2015-03-17,42.48,42.72,42.27,42.52,3257069
HII,2015-03-17,139.04,140.69,137.86,140.36,244005
HOG,2015-03-17,59.03,59.99,59.03,59.75,2484373
HOLX,2015-03-17,32.29,32.54,32.22,32.46,886614
HON,2015-03-17,102.03,102.51,101.84,102.21,1849938
HP,2015-03-17,63.35,64.31,63.06,64.03,1607347
HRB,2015-03-17,32.04,32.3,31.97,32.19,1560137
HRL,2015-03-17,27.625,27.71,27.365,27.64,1716972
HRS,2015-03-17,72.24,72.45,72.04,72.1,830966
HSIC,2015-03-17,69.265,70.1,68.87,69.17,31224066
HST,2015-03-17,20.92,21.15,20.84,21.06,5988038
HSY,2015-03-17,100.46,100.719,99.67,100.07,709526
HUM,2015-03-17,172.65,174.97,172.635,174,1647344
IBM,2015-03-17,156.2,157.29,155.37,156.96,3311943
ICE,2015-03-17,46.422,46.777,46.092,46.702,3281160
IDXX,2015-03-17,76.245,76.315,75.53,75.84,359704
IFF,2015-03-17,118.34,118.77,116.74,117.9,461698
ILMN,2015-03-17,193.94,194.91,191.15,194.5,904051
INCY,2015-03-17,92.02,93.42,90.77,92.34,914708
INFO,2015-03-17,26.25,26.52,26.1,26.42,252800
INTC,2015-03-17,30.58,30.73,30.41,30.59,29215599
INTU,2015-03-17,98.75,99.38,98.41,98.98,1453763
IPG,2015-03-17,21.78,21.84,21.61,21.69,1701912
IP,2015-03-17,54.54,55.05,54.19,54.73,2370016
IQV,2015-03-17,66.34,66.84,65.78,66.8,355824
IRM,2015-03-17,37.54,38.12,37.4,37.74,2230460
IR,2015-03-17,67.98,68.08,67.45,67.78,1623317
ISRG,2015-03-17,168.0765,169.6032,167.8132,168.5832,635514
ITW,2015-03-17,98.64,99,98.3601,98.76,1450203
IT,2015-03-17,81.4,81.8,81.25,81.65,409819
IVZ,2015-03-17,41.06,41.215,40.84,41.03,2335163
JBHT,2015-03-17,88.85,89.14,88.17,88.74,924697
JCI,2015-03-17,44.1466,44.3979,44.1047,44.2722,1528594
JEC,2015-03-17,43.36,43.74,43.06,43.49,665098
JNJ,2015-03-17,100.11,100.52,99.41,99.89,7301526
JNPR,2015-03-17,23.32,23.67,23.31,23.5,4483729
JPM,2015-03-17,61.34,61.66,60.92,61.61,11718327
JWN,2015-03-17,80,80.5,79.78,80.21,727444
KEY,2015-03-17,14.48,14.61,14.41,14.61,7821593
KIM,2015-03-17,26.3,26.55,26.22,26.32,1559237
KLAC,2015-03-17,61.43,61.67,61.09,61.375,810102
KMB,2015-03-17,105.45,105.67,104.61,105.27,2852400
KMI,2015-03-17,40.61,40.88,40.27,40.83,10133171
KMX,2015-03-17,63.96,64.86,63.85,64.72,1642928
KORS,2015-03-17,64.25,65.09,64.07,64.81,1919363
KO,2015-03-17,40.67,40.73,40.32,40.51,21661805
KR,2015-03-17,38.36,38.41,37.95,38,7926974
KSS,2015-03-17,73.77,74.55,73.745,74.33,2688387
KSU,2015-03-17,115.05,115.4099,114.4,114.64,626435
K,2015-03-17,62.33,62.53,62,62.25,1787145
LB,2015-03-17,91.76,91.84,91.24,91.41,916234
LEG,2015-03-17,45.7,45.85,45.53,45.68,801361
LEN,2015-03-17,48.2843,48.4412,47.6863,47.902,4184679
LH,2015-03-17,125.11,125.38,124.4975,125.27,796609
LKQ,2015-03-17,24.65,24.7,24.42,24.615,1919231
LLL,2015-03-17,126.48,127.39,126.25,127.02,374251
LLY,2015-03-17,70.71,71.26,70.335,70.84,2572519
LMT,2015-03-17,201.48,202,200.03,200.67,936551
LNC,2015-03-17,58.2,58.63,57.92,58.39,1270935
LNT,2015-03-17,30.78,31.01,30.705,30.845,1359468
LOW,2015-03-17,74.98,75.17,74.56,74.57,3902832
LRCX,2015-03-17,79.5,79.59,78.51,78.98,950251
LUK,2015-03-17,23.6,23.63,22.8101,23.14,2375178
LUV,2015-03-17,45.72,46.4099,45.41,46.21,7802591
LYB,2015-03-17,84.25,84.71,81.77,82.66,6033428
L,2015-03-17,40.2,40.74,40.18,40.55,932263
MAA,2015-03-17,75.35,76.51,75.3,76.43,979744
MAC,2015-03-17,90.88,92.685,90.2,91.6,5207949
MAR,2015-03-17,83.4,83.4,82.25,82.44,1373060
MAS,2015-03-17,26.1,26.118,25.78,25.84,3250740
MAT,2015-03-17,24.84,24.905,24.34,24.44,5000559
MA,2015-03-17,88.26,88.56,87.75,87.97,2880821
MCD,2015-03-17,96.9,97.15,95.99,96.17,4530709
MCHP,2015-03-17,50.28,50.28,49.4,49.73,2003040
MCK,2015-03-17,228.05,228.87,226.1901,228.2,557873
MCO,2015-03-17,98.08,100.8,98.08,100.69,1676960
MDLZ,2015-03-17,34.5,34.64,34.28,34.36,9022568
MDT,2015-03-17,77.42,77.5,76.412,76.72,4497408
MET,2015-03-17,51.59,51.9,51.32,51.6,4647704
MGM,2015-03-17,20.9,21.85,20.8,21.74,62518319
MHK,2015-03-17,179.69,179.78,177.26,178,434267
MKC,2015-03-17,72.23,72.46,71.41,72.02,667241
MLM,2015-03-17,141.64,143.15,140.6701,142.35,452496
MMC,2015-03-17,56.9,57.3,56.77,57.12,1632601
MMM,2015-03-17,165.52,165.53,163.38,164.23,2557898
MNST,2015-03-17,45.7066,45.9636,45.2433,45.43,2101572
MON,2015-03-17,117.06,117.59,116.48,116.84,2548087
MOS,2015-03-17,46.8,47.52,46.56,47.29,5301253
MO,2015-03-17,51.82,51.97,51.15,51.62,6048593
MPC,2015-03-17,48.51,48.975,48,48.87,3544324
MRK,2015-03-17,56.89,56.89,56.24,56.47,9999391
MRO,2015-03-17,25.86,25.94,25.4,25.56,5121565
MSFT,2015-03-17,41.37,41.83,41.15,41.695,31673448
MSI,2015-03-17,65.45,65.52,64.9,65.32,1226887
MS,2015-03-17,36.37,36.65,36.09,36.55,8381772
MTB,2015-03-17,125.28,126.7,124.96,126.7,901284
MTD,2015-03-17,318.22,320.89,316.08,320.54,182633
MU,2015-03-17,27.73,27.98,27.46,27.66,24932375
MYL,2015-03-17,60.47,62.84,60.47,62.72,3630339
M,2015-03-17,63.85,64.26,63.6,64.1,2787612
NAVI,2015-03-17,19.68,20.15,19.49,20.11,2691388
NBL,2015-03-17,45.32,46.07,44.91,45.61,3563757
NCLH,2015-03-17,51.46,52.235,51.15,51.8,2258132
NDAQ,2015-03-17,50.55,51,50.33,50.94,546863
NEE,2015-03-17,103,104,102.71,103.28,2153078
NEM,2015-03-17,22.04,22.45,21.855,22.12,8400126
NFLX,2015-03-17,59.7128,60.6942,59.3842,59.7885,18428130
NFX,2015-03-17,31.49,32.1,31.4,31.57,1889096
NI,2015-03-17,41.79,42,41.58,41.92,1796483
NKE,2015-03-17,48.07,48.39,47.755,48.27,6408236
NLSN,2015-03-17,42.97,43.28,42.75,43.1,1753691
NOC,2015-03-17,160.07,161.45,160.07,161.16,1124065
NOV,2015-03-17,48.18,48.48,47.37,47.46,9079034
NRG,2015-03-17,23.74,24.4,23.73,24.33,2971555
NSC,2015-03-17,110,110.44,109.72,109.88,1323933
NTAP,2015-03-17,37.11,37.4,36.74,36.78,2189758
NTRS,2015-03-17,71.68,72.17,71.19,72.09,1073383
NUE,2015-03-17,47.13,47.57,46.87,47.41,1450096
NVDA,2015-03-17,22.92,23.26,22.76,23.25,7498556
NWL,2015-03-17,38.85,39.02,38.5,38.87,1677012
NWSA,2015-03-17,16.78,16.86,16.625,16.75,1460766
NWS,2015-03-17,16.49,16.49,16.32,16.46,677851
OKE,2015-03-17,44.85,45.845,44.715,45.78,1614297
OMC,2015-03-17,77.52,77.78,76.95,77.14,712725
ORCL,2015-03-17,43.11,43.34,42.86,42.87,21508988
ORLY,2015-03-17,213.88,215.01,212.965,214.04,405389
OXY,2015-03-17,72.99,73.24,72.175,72.36,3941507
PAYX,2015-03-17,50.82,51.04,50.66,51.01,1558503
PBCT,2015-03-17,15.14,15.31,15.09,15.27,2479144
PCAR,2015-03-17,62.43,62.79,62.15,62.57,1055286
PCG,2015-03-17,53.02,53.49,52.89,53.05,3905630
PCLN,2015-03-17,1152.31,1163.42,1144.12,1153.57,554772
PDCO,2015-03-17,49.17,49.17,48.55,48.89,550766
PEG,2015-03-17,41.07,41.54,41.05,41.24,2142309
PEP,2015-03-17,94.94,95.29,94.06,94.13,4507415
PFE,2015-03-17,34.12,34.3,33.94,34.17,20632621
PFG,2015-03-17,51.55,51.77,51.05,51.09,1912273
PGR,2015-03-17,26.86,27.07,26.81,27.03,2807236
PG,2015-03-17,83.36,83.37,82.43,82.85,7509338
PHM,2015-03-17,20.98,21,20.59,20.95,5247919
PH,2015-03-17,119,119.52,117.96,119.43,1139491
PKG,2015-03-17,78.14,78.81,77.2,77.98,737263
PKI,2015-03-17,48.15,48.65,47.69,48.53,717681
PLD,2015-03-17,42.64,42.915,42.5,42.78,4147036
PM,2015-03-17,77.77,78.25,77.63,77.89,4140954
PNC,2015-03-17,95.23,96.02,95.04,95.82,2580081
PNR,2015-03-17,64.13,64.945,63.9443,64.61,1573590
PNW,2015-03-17,63.21,63.62,62.94,63.33,545503
PPG,2015-03-17,114.235,114.77,113.065,113.63,1116190
PPL,2015-03-17,32.16,32.53,32.11,32.29,4188918
PRGO,2015-03-17,170.7,172.56,169.489,172.48,1018505
PRU,2015-03-17,82.6,82.81,81.68,82.32,2335104
PSA,2015-03-17,190.48,191.33,189.39,190.19,496611
PSX,2015-03-17,75.59,76.29,74.74,75.95,2634270
PVH,2015-03-17,94.15,98.42,93.8,98.29,2557821
PWR,2015-03-17,28,28.16,27.84,27.98,1123180
PXD,2015-03-17,156.1,158.17,154.35,156.52,1791937
PX,2015-03-17,123.9,123.99,122.015,122.82,1374500
QCOM,2015-03-17,69.44,70.17,69.21,69.815,11540349
QRVO,2015-03-17,76.16,78.12,75.9,77.71,1824736
RCL,2015-03-17,78.39,78.76,77.14,77.17,1512575
REGN,2015-03-17,450.02,468.5,447.32,467.8,1705890
REG,2015-03-17,66.33,66.695,65.825,66.47,622822
RE,2015-03-17,176.34,177.93,175.93,177.34,292171
RF,2015-03-17,9.84,9.91,9.72,9.89,19052442
RHI,2015-03-17,61.08,61.495,60.954,61.34,341059
RHT,2015-03-17,67.01,67.46,66.78,67.09,820262
RJF,2015-03-17,58.75,58.935,58.43,58.84,974476
RL,2015-03-17,129.02,130.23,128.71,129.1,779791
RMD,2015-03-17,70.22,71.206,70.05,70.87,1098837
ROK,2015-03-17,113.48,113.61,112.59,113.02,801054
ROP,2015-03-17,168.75,169.76,167.29,168.78,347182
ROST,2015-03-17,52.985,53.35,52.85,53.19,1535444
RRC,2015-03-17,46.07,47.105,45.98,46.67,2602980
RSG,2015-03-17,41.46,41.61,41.39,41.52,1205890
RTN,2015-03-17,108.85,109.63,108.78,109.09,1306003
SBAC,2015-03-17,118.67,119.14,117.88,118.85,869736
SBUX,2015-03-17,46.88,47.24,46.8,47.1925,5508796
SCG,2015-03-17,53.57,54.08,53.415,53.92,1044274
SCHW,2015-03-17,30.68,31.13,30.65,30.9,7753055
SEE,2015-03-17,45.96,46.21,45.585,46.06,1082411
SHW,2015-03-17,286.66,287.54,285.38,286.05,568809
SIG,2015-03-17,126.02,126.204,124.525,125.34,441009
SJM,2015-03-17,111.01,111.56,110.11,110.59,438423
SLB,2015-03-17,80.35,81.09,79.99,80.47,7954608
SLG,2015-03-17,128.05,129.32,127.45,129.14,1081336
SNA,2015-03-17,144.29,144.92,143.14,144.02,280574
SNI,2015-03-17,72.7,72.7,71.38,71.74,1108200
SNPS,2015-03-17,46.16,46.35,45.86,46.06,780911
SO,2015-03-17,44.48,44.77,44.27,44.32,3485141
SPGI,2015-03-17,105.77,107.26,105.77,106.99,1703447
SPG,2015-03-17,186.17,187.35,185.3,186.13,1600334
SRCL,2015-03-17,138.05,139.15,137.77,138.81,298965
SRE,2015-03-17,108.3,109.375,107.77,109.26,1170178
STI,2015-03-17,42.51,42.91,42.29,42.91,3256102
STT,2015-03-17,74.85,75.735,74.64,75.56,2200199
STX,2015-03-17,54.46,54.59,53.65,53.665,3299182
STZ,2015-03-17,116.63,117.3,114.78,115.49,773792
SWKS,2015-03-17,96.51,97.45,95.14,97.31,3404141
SWK,2015-03-17,94.75,95.23,94.1,94.47,1905982
SYF,2015-03-17,31.68,32.44,31.58,32.23,818485
SYK,2015-03-17,92.09,92.44,91.69,91.89,1036303
SYMC,2015-03-17,23.71,23.9,23.58,23.77,4368276
SYY,2015-03-17,38.51,38.7,38.42,38.54,2046067
TAP,2015-03-17,74.85,75.05,73.62,73.81,1424132
TDG,2015-03-17,216.47,217.035,215.14,216.49,286400
TEL,2015-03-17,72.47,72.49,71.72,72.05,1390259
TGT,2015-03-17,80.47,81.35,80.2,81.03,5042367
TIF,2015-03-17,85.68,85.79,84.58,84.98,1996548
TJX,2015-03-17,68.26,68.82,68.07,68.31,2890977
TMK,2015-03-17,54.17,54.57,53.95,54.44,523703
TMO,2015-03-17,132.55,132.82,130.42,132.35,1544006
TPR,2015-03-17,41.49,41.53,40.91,40.99,2309988
TRIP,2015-03-17,82.78,83.7,82.33,83.395,1174866
TROW,2015-03-17,82.72,83.79,82.71,83.56,1060823
TRV,2015-03-17,108.15,109.07,107.68,108.75,1662980
TSCO,2015-03-17,88.04,88.232,87.25,87.72,466700
TSN,2015-03-17,38.1,38.81,38.09,38.71,4179296
TSS,2015-03-17,38.29,38.585,38.02,38.46,605503
TWX,2015-03-17,84.73,86.09,84.16,85.76,4399091
TXN,2015-03-17,58.19,58.23,57.48,57.97,3261227
TXT,2015-03-17,43.61,43.85,43.4698,43.79,1010378
T,2015-03-17,32.85,33.12,32.77,32.9,23903202
UAA,2015-03-17,38.6,39.464,38.5,39.405,5007374
UAL,2015-03-17,68.46,69.25,67.66,69.09,5052266
UDR,2015-03-17,33.61,33.76,33.42,33.65,1851559
UHS,2015-03-17,115.97,116.45,115.06,116.17,642691
ULTA,2015-03-17,149.38,151.94,148.78,150.46,923363
UNH,2015-03-17,118.08,118.13,116.9164,117.6,3303518
UNM,2015-03-17,33.71,34,33.6,33.81,1086809
UNP,2015-03-17,115.95,116.83,115.64,116.42,2602715
UPS,2015-03-17,99.77,100.2,99.56,99.6,1987332
URI,2015-03-17,87.76,88.77,87.2,87.33,1643429
USB,2015-03-17,44.69,45,44.4567,44.95,4972818
UTX,2015-03-17,119.52,120.13,118.75,119.86,3822816
VAR,2015-03-17,94.22,94.63,93.56,94.34,423199
VFC,2015-03-17,72.92,73.36,72.72,73.09,2067318
VIAB,2015-03-17,68.81,69.16,68.32,68.8,3313021
VLO,2015-03-17,59.42,60.14,58.39,59.9,5471883
VMC,2015-03-17,84.56,85.6,84.52,85.1,727460
VNO,2015-03-17,106.39,107.22,106.05,106.89,754455
VRSK,2015-03-17,71.49,71.73,71.215,71.71,770083
VRSN,2015-03-17,63.76,64.165,63.53,63.975,578039
VRTX,2015-03-17,127.16,129.46,126.46,129.15,1195647
VTR,2015-03-17,70.69,71,70.24,70.29,2089763
VZ,2015-03-17,49.01,49.3,48.87,48.95,15679172
V,2015-03-17,67.015,67.09,66.035,66.125,14290636
WAT,2015-03-17,123.43,124,122.23,123.46,319483
WBA,2015-03-17,86.51,86.63,85.8304,86.26,5437896
WDC,2015-03-17,97.53,98.1699,96.23,96.62,1500019
WEC,2015-03-17,48.88,49.29,48.61,48.7,1172632
WFC,2015-03-17,55.5,55.98,55.255,55.91,13107744
WHR,2015-03-17,198.54,198.54,195.74,196.93,768354
WMB,2015-03-17,46.33,46.93,46.25,46.79,5191065
WMT,2015-03-17,82.98,83.01,82.24,82.62,4801973
WM,2015-03-17,54.41,54.66,54.32,54.47,1508115
WU,2015-03-17,19.6,19.64,19.29,19.3,9166431
WYNN,2015-03-17,126,127.95,124.41,124.58,2490249
WYN,2015-03-17,90.31,90.64,89.95,89.96,631300
WY,2015-03-17,33.59,33.83,33.455,33.46,2184991
XEC,2015-03-17,107.09,108.69,106.09,106.2,665047
XEL,2015-03-17,34.16,34.4075,34.02,34.13,2415373
XLNX,2015-03-17,41.23,41.29,40.63,40.98,3054492
XL,2015-03-17,36.55,36.94,36.43,36.83,1796550
XOM,2015-03-17,84.54,84.85,84.015,84.08,12979713
XRAY,2015-03-17,50.6,51.25,50.37,51.13,1170416
XRX,2015-03-17,51.44,51.68,51.08,51.32,1276976
XYL,2015-03-17,34.95,34.95,34.51,34.67,683563
YUM,2015-03-17,78.08,78.28,77.77,77.86,2845349
ZBH,2015-03-17,117.3,117.3,114.51,115.28,2853966
ZION,2015-03-17,27.18,27.38,27.06,27.35,4003111
ZTS,2015-03-17,46.62,47.34,46.41,47.15,2906852
AAL,2015-03-18,53.69,54.6,53.34,54.13,21324978
AAPL,2015-03-18,127,129.16,126.37,128.47,65270945
AAP,2015-03-18,149.56,149.71,147.01,149.03,715551
ABBV,2015-03-18,59.76,60.42,59.25,59.89,11889203
ABC,2015-03-18,110.45,112.28,109.82,111.7,2043999
ABT,2015-03-18,46.87,47.65,46.39,47.39,6656678
ACN,2015-03-18,88.8,91.3499,88.365,90.93,2664857
ADBE,2015-03-18,75.5,78.32,74.75,76.89,10509371
ADI,2015-03-18,58.55,59.89,58.34,59.67,3023227
ADM,2015-03-18,46.22,47.395,45.74,47.17,4289846
ADP,2015-03-18,86.63,87.76,85.56,87.35,1928036
ADSK,2015-03-18,60.93,61.97,60.6303,61.63,3138426
ADS,2015-03-18,288.36,294.04,287.8,292.66,429648
AEE,2015-03-18,41.9,43.115,41.55,42.81,1512774
AEP,2015-03-18,55.93,57.94,55.67,57.55,3072507
AES,2015-03-18,12.23,12.71,12.15,12.64,6142990
AET,2015-03-18,105.33,107.865,105.13,107.48,2782709
AFL,2015-03-18,62.71,63.91,62.42,63.62,2891258
AGN,2015-03-18,308.5,315,307.62,313.95,5805430
AIG,2015-03-18,55.7,56.685,55.3,56.42,8487175
AIV,2015-03-18,39.01,40.05,38.73,40.04,1148960
AIZ,2015-03-18,61.75,62.52,61.33,62.02,629621
AJG,2015-03-18,47.3,48.005,47.08,47.74,750963
AKAM,2015-03-18,71.7,73.2,71.38,72.88,1281098
ALB,2015-03-18,52.38,53.11,51.5,52.75,2347472
ALGN,2015-03-18,56.12,56.71,55.71,56.38,699703
ALK,2015-03-18,68.92,69.42,67.48,67.97,1267576
ALLE,2015-03-18,58.29,60.1,58.06,59.84,635063
ALL,2015-03-18,70.18,70.9,69.49,70.62,2683198
ALXN,2015-03-18,183.92,189.06,182.04,188.16,1426790
AMAT,2015-03-18,24.07,24.4,23.5,24.365,23018282
AMD,2015-03-18,2.77,2.82,2.72,2.75,11385190
AME,2015-03-18,52.67,53.94,52.33,53.72,1019332
AMGN,2015-03-18,162.97,167.5993,161.83,166.54,3690084
AMG,2015-03-18,212.39,217.485,211.54,216.42,436301
AMP,2015-03-18,134.58,136.4899,133.75,135.37,1103161
AMT,2015-03-18,94.1,95.98,93.21,95.51,3494273
AMZN,2015-03-18,369.97,375.99,366.7,375.135,2654135
ANDV,2015-03-18,89.14,93.87,88.9,93.54,3679289
ANSS,2015-03-18,86.52,88.25,86.22,87.71,285807
ANTM,2015-03-18,153.03,157.98,153.03,157.39,2275177
AON,2015-03-18,98.23,100,97.37,99.53,1011734
AOS,2015-03-18,31.56,32.64,31.485,32.52,1442654
APA,2015-03-18,58.65,61.93,58.18,61.5,3217695
APC,2015-03-18,79.97,83.18,79.67,82.59,5485446
APD,2015-03-18,151.76,155.79,150.35,154.68,1189206
APH,2015-03-18,58.84,60.5,58.63,60.2,1062662
ARE,2015-03-18,97.7,99.65,96.81,99.4,395789
ARNC,2015-03-18,39.03,40.29,38.88,39.84,18554608
ATVI,2015-03-18,23,23.69,22.95,23.58,4476937
AVB,2015-03-18,173,176.18,171.73,175.66,1126934
AVGO,2015-03-18,128.66,131.28,127.69,130.44,2125049
AVY,2015-03-18,52.12,52.96,51.74,52.83,706546
AWK,2015-03-18,53.33,54.45,52.93,54.25,923990
AXP,2015-03-18,80.58,82.32,80.27,81.86,6449418
AYI,2015-03-18,162.36,168.3375,161.61,167.11,390608
AZO,2015-03-18,663.41,671.29,659.01,667.42,247978
A,2015-03-18,41.45,42.38,41.17,42.12,1295556
BAC,2015-03-18,16.01,16.1,15.91,15.98,86387603
BAX,2015-03-18,68.29,68.88,67.53,68.55,4415376
BA,2015-03-18,154.04,155.99,152.11,155.73,4053609
BBT,2015-03-18,39.39,39.8,39.32,39.71,6753584
BBY,2015-03-18,41.51,41.92,40.83,41.77,4018931
BDX,2015-03-18,140.86,145.09,140.17,144.51,1963869
BEN,2015-03-18,52.55,53.55,51.8,53.3,3529215
BF.B,2015-03-18,44.4,44.965,43.355,44.66,1802704
BIIB,2015-03-18,425,431,417.05,427.93,2030270
BK,2015-03-18,41.06,41.445,40.65,40.83,7121472
BLK,2015-03-18,373.97,380.99,371.45,377.76,595733
BLL,2015-03-18,34.765,35.5675,34.655,35.475,2311486
BMY,2015-03-18,67.27,68.69,66.78,68.47,6641962
BRK.B,2015-03-18,144.56,146.55,143.94,146,3490600
BSX,2015-03-18,17.32,17.84,17.3,17.76,15151248
BWA,2015-03-18,58.9,60.98,58.508,60.69,1654000
BXP,2015-03-18,137.17,141.73,137.08,141.13,906676
CAG,2015-03-18,34.4,34.69,33.86,34.55,2922106
CAH,2015-03-18,89.33,90.63,88.6,90.38,1896937
CAT,2015-03-18,78.25,81.44,78.25,81.33,12154273
CA,2015-03-18,31.57,32.65,31.48,32.365,3359608
CBG,2015-03-18,34.86,36.08,34.7,35.81,1771248
CBOE,2015-03-18,59.4,59.73,58.67,58.78,758973
CBS,2015-03-18,61.62,63.42,61.37,63.11,5385858
CB,2015-03-18,113.3,115.26,112.635,114.75,1559715
CCI,2015-03-18,84.8,86.99,84.47,86.44,3416232
CCL,2015-03-18,45.59,46.83,45.495,46.72,4005457
CDNS,2015-03-18,18.3,18.82,18.28,18.63,2194476
CELG,2015-03-18,121.17,123.69,120.21,122.68,4444689
CERN,2015-03-18,71.04,72.18,70.1,71.64,1813213
CFG,2015-03-18,25.45,25.84,25.1,25.19,1288586
CF,2015-03-18,57.554,59.25,56.9702,58.96,4174665
CHD,2015-03-18,42.525,42.84,42.025,42.66,1422736
CHK,2015-03-18,13.66,14.24,13.55,14.13,27449180
CHRW,2015-03-18,74.23,75.39,73.7601,75.19,1205976
CHTR,2015-03-18,188.14,189.99,186.91,189.32,578728
CINF,2015-03-18,53.42,54.3,52.99,54.06,603164
CI,2015-03-18,125,128,124.6,127.49,1560044
CLX,2015-03-18,109.22,110.15,107.47,109.84,1103800
CL,2015-03-18,68.25,68.74,66.88,68.33,5386912
CMA,2015-03-18,46.57,47.16,45.94,46.41,2159166
CMCSA,2015-03-18,29.5,29.63,29.0725,29.495,38054000
CME,2015-03-18,99.44,99.95,98.33,98.99,1808853
CMG,2015-03-18,669.26,674.63,662.7,673.28,476882
CMI,2015-03-18,137.9,140.16,136.55,139.83,1766966
CMS,2015-03-18,34.37,35.65,34.25,35.5,4610036
CNC,2015-03-18,67.54,69.75,67.16,69.48,1262627
CNP,2015-03-18,20.71,21.47,20.64,21.35,2924642
COF,2015-03-18,80.97,81.91,80.51,81.62,2175866
COG,2015-03-18,27.66,28.64,27.5,28.48,6872316
COL,2015-03-18,94.34,96.7,93.86,96.26,1092414
COO,2015-03-18,187.75,187.81,185.25,186.25,326451
COP,2015-03-18,61.54,64.31,61.51,63.64,9536311
COST,2015-03-18,150,151.63,148.25,150.93,2773388
COTY,2015-03-18,23.02,23.52,22.86,23.24,1023750
CPB,2015-03-18,45.08,45.58,44.45,45.44,1428951
CRM,2015-03-18,67.04,68.94,66.75,68.55,5576559
CSCO,2015-03-18,27.88,28.34,27.72,28.15,34910854
CSX,2015-03-18,34.5,35.19,34.3,35.06,5892293
CTAS,2015-03-18,85.24,86.335,84.25,86.16,756692
CTL,2015-03-18,35.08,35.33,34.77,35.12,7454842
CTSH,2015-03-18,62.21,64.28,61.99,63.79,3779892
CTXS,2015-03-18,61.36,62.91,60.53,62.35,1160001
CVS,2015-03-18,102.77,103.85,101.76,103.49,6695333
CVX,2015-03-18,102.61,106.88,102.37,106.7,11059731
CXO,2015-03-18,104.45,108.845,103.95,107.4,2626553
C,2015-03-18,53.42,53.94,53.17,53.72,18383718
DAL,2015-03-18,46.75,46.78,45.41,45.81,19021373
DE,2015-03-18,88.25,89.66,87.51,89.32,2591433
DFS,2015-03-18,58.81,59.09,58.01,58.95,4105605
DGX,2015-03-18,74.15,76.5,74.14,76.35,2335498
DG,2015-03-18,74.94,75.82,74.5,75.39,2660883
DHI,2015-03-18,26.37,27.35,26.101,27.1,5365538
DISCA,2015-03-18,31.95,32.028,31.08,31.65,5980907
DISCK,2015-03-18,30.96,30.96,30.16,30.73,1848829
DISH,2015-03-18,73.26,75.23,72.35,74.8,908381
DIS,2015-03-18,106.9,108.42,105.73,107.97,5520550
DLR,2015-03-18,65,66.21,64.28,66.04,1835769
DLTR,2015-03-18,83.29,84.21,82.91,83.7,2109532
DOV,2015-03-18,69.1,72.34,68.71,72.1,2118981
DPS,2015-03-18,75.71,77.01,74.81,76.65,1458311
DRE,2015-03-18,21.21,21.8,21.07,21.74,2233544
DRI,2015-03-18,65.52,65.75,64.62,65.19,2020470
DTE,2015-03-18,78.64,80.73,78.37,80.2,2156060
DUK,2015-03-18,75.07,76.81,74.79,76.4,5754443
DVA,2015-03-18,81.18,81.66,80.55,81.64,1762199
DVN,2015-03-18,57.2,60.58,57,60.24,3533880
D,2015-03-18,69.88,72.31,69.58,71.92,3216668
EA,2015-03-18,54.23,55.79,54.02,55.625,7022988
EBAY,2015-03-18,59.36,59.36,57.68,58.425,15651946
ECL,2015-03-18,113.87,116.45,112.745,115.7,1338847
ED,2015-03-18,61.18,62.67,60.65,62.09,4258799
EFX,2015-03-18,91.94,92.98,91.295,92.68,665071
EIX,2015-03-18,63.56,65.99,63.41,65.49,2107854
EL,2015-03-18,80.76,82.28,80.13,81.74,1452044
EMN,2015-03-18,68.46,71.41,68.09,70.77,1505456
EMR,2015-03-18,55.54,57.09,55.015,56.78,5922498
EOG,2015-03-18,86.08,91.37,86,90.66,5386755
EQIX,2015-03-18,233.33,236.78,230.66,236.51,711746
EQR,2015-03-18,78.67,80.74,78.13,80.41,1926098
EQT,2015-03-18,76.77,79.47,76.54,79.02,1238968
ESRX,2015-03-18,83.13,83.69,81.91,83.29,3764528
ESS,2015-03-18,233.01,237.4,230.19,236.72,458381
ETFC,2015-03-18,28.31,28.65,27.775,27.855,6422734
ETN,2015-03-18,67.35,68.72,66.73,68.52,3470858
ETR,2015-03-18,75.84,78.65,75.67,78.14,1295442
EW,2015-03-18,74,74.975,73.775,74.19,2673754
EXC,2015-03-18,32.87,33.995,32.74,33.72,7968320
EXPD,2015-03-18,48.52,49.29,48.38,49.195,1255010
EXPE,2015-03-18,92.29,94.4169,92.1,94.04,1802202
EXR,2015-03-18,65.18,66.82,64.705,66.55,568839
FAST,2015-03-18,42.5,42.94,42.11,42.85,4565314
FBHS,2015-03-18,44.12,45.35,43.69,44.97,1421407
FB,2015-03-18,79.25,81.24,79.17,80.91,36912446
FCX,2015-03-18,17.12,18.39,17.02,18.23,24497980
FDX,2015-03-18,172,174.14,170.51,173.3,4244328
FE,2015-03-18,35.07,36.305,35,36.11,4647318
FFIV,2015-03-18,112.35,114.85,111.5427,114.27,853590
FISV,2015-03-18,78.28,80.17,78.1425,79.84,1021399
FIS,2015-03-18,66.14,67.795,66.1,67.49,972432
FITB,2015-03-18,19.23,19.48,19.05,19.255,9163343
FLIR,2015-03-18,31.16,31.695,30.72,31.51,1086156
FLR,2015-03-18,56.95,58.66,56.56,58.28,1713000
FLS,2015-03-18,56.47,58.65,56.3901,58.38,1471401
FL,2015-03-18,60.98,61.32,60.22,61.17,1791860
FMC,2015-03-18,59.03,59.64,58.12,59.2,1324730
FOXA,2015-03-18,33.88,34.99,33.8,34.92,16296358
FOX,2015-03-18,32.98,33.93,32.89,33.87,2248440
FRT,2015-03-18,142.85,147.24,142.095,146.7,443628
FTI,2015-03-18,35.86,37.71,35.58,37.03,5960758
F,2015-03-18,16.31,16.51,16.11,16.46,33748031
GD,2015-03-18,133.5,136.29,132.45,136.12,2032843
GE,2015-03-18,25.18,25.8542,25.11,25.64,38302821
GGP,2015-03-18,30.18,31.035,29.99,30.94,4354366
GILD,2015-03-18,100.28,100.59,98.54,100.28,12992173
GIS,2015-03-18,51.89,53.15,51.45,52.86,5122762
GLW,2015-03-18,23.25,23.86,23.13,23.76,6871164
GM,2015-03-18,38.17,38.6,37.78,38.5,19015621
GOOGL,2015-03-18,557.73,566.51,553.5,566.16,1766221
GOOG,2015-03-18,552.5,559.78,547.0001,559.5,2128714
GPC,2015-03-18,94.54,95.62,93.41,95.24,951329
GPN,2015-03-18,45.725,46.245,45.305,45.995,1235916
GPS,2015-03-18,41.13,42.48,40.91,42.33,5163262
GRMN,2015-03-18,48.42,48.97,47.71,48.72,1632220
GS,2015-03-18,189.67,193.04,189.2,192.32,2790127
GT,2015-03-18,25.13,26.23,24.9,26.05,4813555
GWW,2015-03-18,233.99,239.345,232.18,238.41,704390
HAL,2015-03-18,40.06,41.68,39.9,41.59,16118039
HAS,2015-03-18,61.59,61.7,60.285,61.43,930946
HBAN,2015-03-18,11.2,11.3,11.05,11.165,8961306
HBI,2015-03-18,34,34.63,33.72,34.39,3648466
HCA,2015-03-18,73.17,75.08,73.05,75.03,3848123
HCN,2015-03-18,74.67,77.29,74.3,76.97,3301702
HCP,2015-03-18,40.78,41.78,40.5,41.66,4176922
HD,2015-03-18,115.41,116.42,113.3101,116.08,4773550
HES,2015-03-18,68.15,70.32,67.96,69.77,3682164
HIG,2015-03-18,42.5,43.12,42.37,42.87,3464958
HII,2015-03-18,140.23,141.71,138.4601,141.48,208951
HOG,2015-03-18,59.75,61.36,59.01,60.9,2467765
HOLX,2015-03-18,32.32,33.14,32.3,32.74,1900613
HON,2015-03-18,101.98,104.26,101.19,103.84,2958765
HP,2015-03-18,63.65,67.56,62.98,66.94,2066879
HRB,2015-03-18,32.17,32.695,31.95,32.58,1307633
HRL,2015-03-18,27.61,28.135,27.365,28.04,2866686
HRS,2015-03-18,71.97,72.555,71.135,72.33,1309472
HSIC,2015-03-18,69.44,69.98,68.98,69.5825,2091420
HST,2015-03-18,20.97,21.44,20.78,21.38,9239665
HSY,2015-03-18,99.93,101.56,98.71,101.11,1075818
HUM,2015-03-18,174.35,179.56,173.7,178.63,1849950
IBM,2015-03-18,156.85,160.7,155.8,159.81,5738827
ICE,2015-03-18,46.542,46.61,45.824,46.294,2985675
IDXX,2015-03-18,75.53,76.42,75.225,75.825,591660
IFF,2015-03-18,117.38,118.96,115.26,118.15,601989
ILMN,2015-03-18,195.1,196.98,192.1,195.09,679398
INCY,2015-03-18,91.79,93,90.75,92.25,782083
INFO,2015-03-18,26.34,26.81,26.2332,26.8,196319
INTC,2015-03-18,30.41,31.2,30.3,30.89,39834081
INTU,2015-03-18,98.65,100.66,98.44,99.93,1437711
IPG,2015-03-18,21.69,21.98,21.355,21.93,3183431
IP,2015-03-18,54.58,55.38,53.82,55.13,2935384
IQV,2015-03-18,66.81,66.97,66.2301,66.75,310206
IRM,2015-03-18,37.71,38.74,37.62,38.57,1762350
IR,2015-03-18,67.52,68.75,67.015,68.54,1588767
ISRG,2015-03-18,169.0698,170.6848,166.6532,169.6198,657240
ITW,2015-03-18,98.36,100.14,97.34,99.81,2568013
IT,2015-03-18,81.4,81.9,80.95,81.6,449314
IVZ,2015-03-18,40.99,41.93,40.84,41.78,3174475
JBHT,2015-03-18,88.69,89.735,88.1,89.26,844605
JCI,2015-03-18,44.1361,45.1832,43.9267,44.9424,1729020
JEC,2015-03-18,43.18,44.65,42.94,44.63,1336450
JNJ,2015-03-18,99.89,101.74,99.13,101.46,7972458
JNPR,2015-03-18,23.5,23.93,23.47,23.77,4478725
JPM,2015-03-18,61.39,62.05,61.085,61.75,15697854
JWN,2015-03-18,80.25,80.78,79.18,80.49,959013
KEY,2015-03-18,14.58,14.74,14.31,14.47,13410702
KIM,2015-03-18,26.32,27.11,26.17,27.06,1985339
KLAC,2015-03-18,61.25,62.2,60.58,61.79,1449102
KMB,2015-03-18,105.66,107.53,104.7,107.05,2058480
KMI,2015-03-18,40.98,41.82,40.77,41.56,12009995
KMX,2015-03-18,64.69,66,64.163,65.48,1197315
KORS,2015-03-18,64.81,66.62,64.56,66.36,2386866
KO,2015-03-18,40.48,40.79,39.8,40.6,26247491
KR,2015-03-18,38.01,38.065,37.405,37.9,10171824
KSS,2015-03-18,74.33,75.36,73.57,74.95,2578861
KSU,2015-03-18,114.4,115.64,113.0503,115.05,700773
K,2015-03-18,62.2,63.2,61.53,63.06,2169488
LB,2015-03-18,91.35,92.3,90.25,91.99,915297
LEG,2015-03-18,45.54,46.28,45.28,46.1,839411
LEN,2015-03-18,48.1078,49.0294,47.402,48.7451,5050085
LH,2015-03-18,125.28,127.46,124.9746,126.81,812570
LKQ,2015-03-18,24.52,24.6,24.2635,24.31,3697188
LLL,2015-03-18,126.85,127.96,124.63,127.11,795724
LLY,2015-03-18,70.9,74.17,70.69,73.54,6436170
LMT,2015-03-18,200.77,203.49,198.355,202.6,873573
LNC,2015-03-18,58.14,59.14,57.65,58.22,2748017
LNT,2015-03-18,30.84,31.75,30.74,31.51,1551586
LOW,2015-03-18,74.47,74.72,72.625,74.52,7011470
LRCX,2015-03-18,78.42,78.74,74.923,77.485,4756730
LUK,2015-03-18,23.07,23.47,23,23.38,1641140
LUV,2015-03-18,46.45,46.45,45.18,45.74,6161322
LYB,2015-03-18,82.4,87,81.76,86.81,4938507
L,2015-03-18,40.5,41.28,40.28,41.03,872859
MAA,2015-03-18,76.63,77.92,75.91,77.72,624034
MAC,2015-03-18,91.6,92.5,91,92.22,2400396
MAR,2015-03-18,82.27,83.47,81.515,83.23,1676476
MAS,2015-03-18,25.69,26.35,25.49,26.21,3108824
MAT,2015-03-18,24.46,24.53,23.76,23.96,8613575
MA,2015-03-18,87.72,89.26,87.22,88.88,5437345
MCD,2015-03-18,96.01,97.24,95.33,97,5830963
MCHP,2015-03-18,49.57,50.33,48.79,50.21,2390307
MCK,2015-03-18,227.52,229.58,226.2,228.94,1102420
MCO,2015-03-18,100.6,103.1,99.92,102.87,1873150
MDLZ,2015-03-18,34.39,35.155,33.97,35.02,12694850
MDT,2015-03-18,76.42,78.2,76.1,77.61,5859156
MET,2015-03-18,51.3,52.22,51.1,51.66,8552257
MGM,2015-03-18,21.55,22.555,21.4,22.52,33807525
MHK,2015-03-18,177.13,181.65,175.68,180.73,1179958
MKC,2015-03-18,71.97,72.91,71.01,72.49,1053160
MLM,2015-03-18,141.88,143.25,139.02,142.49,704580
MMC,2015-03-18,57.09,58.11,56.77,57.75,2103312
MMM,2015-03-18,163.16,166.95,162.05,166.47,3062438
MNST,2015-03-18,45.4533,45.7566,44.64,45.57,3690294
MON,2015-03-18,116.44,117.83,115.51,117.16,3618804
MOS,2015-03-18,47.08,47.98,46.7,47.55,4333953
MO,2015-03-18,51.36,51.66,50.15,51.34,14050542
MPC,2015-03-18,48.75,50.7049,48.665,50.505,5108278
MRK,2015-03-18,56.39,57.97,56.21,57.65,14928493
MRO,2015-03-18,25.33,26.51,25.07,26.34,7257217
MSFT,2015-03-18,41.43,42.83,41.33,42.5,44194771
MSI,2015-03-18,65.08,67.07,65.07,66.65,1437518
MS,2015-03-18,36.45,36.97,36.34,36.73,9870293
MTB,2015-03-18,126.56,127.79,125.99,127.07,1077544
MTD,2015-03-18,316.2,326.57,316.2,324.39,130395
MU,2015-03-18,28.01,28.35,27.6,28.16,24544827
MYL,2015-03-18,62.41,65.63,62.06,64.96,6325156
M,2015-03-18,64.06,64.99,63.5,64.61,4013140
NAVI,2015-03-18,20,20.1,19.645,20.06,1887751
NBL,2015-03-18,45.25,48.7,45.17,48.12,5033686
NCLH,2015-03-18,52.18,53.195,51.68,52.91,2932778
NDAQ,2015-03-18,50.63,50.72,49.2,49.52,1747684
NEE,2015-03-18,103.26,107.39,102.99,106.9,3791939
NEM,2015-03-18,21.95,23.07,21.88,22.87,8977891
NFLX,2015-03-18,59.7385,60.6499,59.2999,60.4457,14634935
NFX,2015-03-18,31.12,33.74,31.07,33.37,4436554
NI,2015-03-18,41.96,44.03,41.74,43.77,2156537
NKE,2015-03-18,48.27,48.935,47.805,48.755,8855660
NLSN,2015-03-18,43.14,43.78,42.85,43.64,2282390
NOC,2015-03-18,160.63,163.36,159.51,162.84,1621466
NOV,2015-03-18,47.21,48.785,46.08,48.59,11927060
NRG,2015-03-18,24.21,25.575,24.18,25.34,5036098
NSC,2015-03-18,109.49,111.45,108.803,111.13,1320602
NTAP,2015-03-18,36.78,37.5599,36.53,37.3,3278244
NTRS,2015-03-18,72.1,72.72,70.81,71.31,1906677
NUE,2015-03-18,47.01,49.48,46.85,49.27,3547251
NVDA,2015-03-18,23.25,23.37,22.66,22.87,10346084
NWL,2015-03-18,38.89,39.64,38.69,39.41,1575616
NWSA,2015-03-18,16.59,16.96,16.57,16.89,2186056
NWS,2015-03-18,16.38,16.665,16.29,16.59,922236
OKE,2015-03-18,45.88,47.5,45.32,47.43,2345752
OMC,2015-03-18,77.13,78.55,76.48,78.13,809700
ORCL,2015-03-18,44.3,44.935,43.35,44.13,37900346
ORLY,2015-03-18,213.28,214.95,209.6001,214.315,502348
OXY,2015-03-18,72.06,74.6,71.75,74.01,4181639
PAYX,2015-03-18,51,51.58,50.365,51.3,2413854
PBCT,2015-03-18,15.27,15.45,15.17,15.345,5534053
PCAR,2015-03-18,62.25,63.94,61.89,63.735,2135546
PCG,2015-03-18,53.02,54.3201,52.62,54.25,3929123
PCLN,2015-03-18,1153,1185.95,1147.96,1181.69,888843
PDCO,2015-03-18,48.71,50.1,48.71,49.75,1091195
PEG,2015-03-18,41.24,42.59,40.993,42.22,3787790
PEP,2015-03-18,93.99,95.05,92.24,94.64,7692072
PFE,2015-03-18,34.03,34.5,33.75,34.38,33133937
PFG,2015-03-18,50.66,51.45,49.61,51.17,3265246
PGR,2015-03-18,26.91,27.61,26.84,27.51,5820808
PG,2015-03-18,82.86,84.05,82.02,83.75,12607899
PHM,2015-03-18,20.99,21.47,20.66,21.31,5680014
PH,2015-03-18,118.83,121.85,117.48,121.64,1668360
PKG,2015-03-18,77.98,79.94,77.6,79.66,767141
PKI,2015-03-18,48.47,49.3,48.13,49.29,875304
PLD,2015-03-18,42.71,43.625,42.6,43.5,3735104
PM,2015-03-18,77.6,79.28,76.59,78.56,9179210
PNC,2015-03-18,95.37,96.49,95.28,96.03,3212605
PNR,2015-03-18,64.16,66.69,63.42,66.06,2340409
PNW,2015-03-18,63.28,65.11,62.91,64.87,889399
PPG,2015-03-18,112.955,116.08,111.5,114.82,2110184
PPL,2015-03-18,32.3,34.23,32.22,34.05,12947149
PRGO,2015-03-18,171.36,174.65,170.89,173.7,1082564
PRU,2015-03-18,81.95,82.73,80.76,81.83,2944625
PSA,2015-03-18,190.16,194.35,188.37,193.73,671838
PSX,2015-03-18,75.64,78.59,75.35,78.12,4731244
PVH,2015-03-18,98,102.02,97.94,101.16,2075178
PWR,2015-03-18,27.83,28.53,27.53,28.39,1830023
PXD,2015-03-18,155.08,160.85,152.81,158.25,2825309
PX,2015-03-18,122.15,125.5,121.38,124.81,1277800
QCOM,2015-03-18,69.6,70.49,69.06,70.23,10245719
QRVO,2015-03-18,77.86,80.8,77.69,79.96,2272864
RCL,2015-03-18,77.01,79.11,76.8,78.8,1859797
REGN,2015-03-18,465.08,475.95,461.3225,472.11,996458
REG,2015-03-18,66.5,68.14,65.95,68.07,840063
RE,2015-03-18,177.11,178.2,175.6,177.6,438293
RF,2015-03-18,9.88,9.98,9.55,9.69,30471390
RHI,2015-03-18,61.26,62.7,61.01,62.45,833635
RHT,2015-03-18,66.85,67.5,65.72,67.07,1233482
RJF,2015-03-18,58.76,59.08,58,58.21,870781
RL,2015-03-18,128.95,132.66,128.824,132.3,1020466
RMD,2015-03-18,71.45,72.77,71.13,72.44,882900
ROK,2015-03-18,112.76,116.61,112.02,115.69,1143511
ROP,2015-03-18,168.37,171.59,166.32,171.01,417157
ROST,2015-03-18,53.05,53.14,52.15,52.89,2769058
RRC,2015-03-18,46.23,49.53,45.71,49.02,3584196
RSG,2015-03-18,41.49,42.05,41.41,41.91,1422570
RTN,2015-03-18,108.74,111.18,108.072,110.67,1520527
SBAC,2015-03-18,118.48,121.39,117.6,120.74,1138048
SBUX,2015-03-18,47,48.285,46.675,47.92,15429928
SCG,2015-03-18,53.89,56.05,53.8,55.49,1714647
SCHW,2015-03-18,30.83,31.13,29.6,29.77,14735239
SEE,2015-03-18,45.91,46.93,45.66,46.77,2067769
SHW,2015-03-18,285.29,286.04,275.84,282.8,1240172
SIG,2015-03-18,125.17,126.17,123.44,125.8,559290
SJM,2015-03-18,110.45,112.94,109.27,112.61,911277
SLB,2015-03-18,80.06,82.66,79.39,82.05,11542067
SLG,2015-03-18,128.76,130.81,127.05,130.6,996171
SNA,2015-03-18,144.04,146.48,142.76,145.97,333902
SNI,2015-03-18,71.81,71.81,69.69,70.82,1648456
SNPS,2015-03-18,46.05,46.85,46,46.52,474942
SO,2015-03-18,44.32,45.49,44.125,45.14,7082974
SPGI,2015-03-18,106.46,108.41,105.54,107.73,1447245
SPG,2015-03-18,186,191.7,185.32,191.5,1824041
SRCL,2015-03-18,138.5,140.9527,138.01,140.51,332413
SRE,2015-03-18,109.26,112.9,108.69,112.31,1164000
STI,2015-03-18,42.69,43.23,42.12,42.55,5916420
STT,2015-03-18,75.39,76.07,74.94,75.13,2847625
STX,2015-03-18,54.65,55.75,53.89,55.3,4951949
STZ,2015-03-18,115.42,117.875,114.6,117.24,1391174
SWKS,2015-03-18,96.83,97.7,95.3501,97.12,3710833
SWK,2015-03-18,94.38,96.98,93.94,96.65,1661296
SYF,2015-03-18,32.21,32.21,31.63,31.92,630626
SYK,2015-03-18,91.57,93.83,91.3,93.11,1382206
SYMC,2015-03-18,23.77,24.5,23.57,24.27,6650164
SYY,2015-03-18,38.48,38.73,38.01,38.55,4607421
TAP,2015-03-18,73.77,75.03,72.29,74.14,1866069
TDG,2015-03-18,215.25,217.38,213.28,216.44,269656
TEL,2015-03-18,72.03,73.46,71.54,73.32,1356983
TGT,2015-03-18,80.97,81.38,79.915,81.06,4906623
TIF,2015-03-18,84.69,85.54,83.87,85.45,2896008
TJX,2015-03-18,68.3,68.31,66.72,67.95,3525243
TMK,2015-03-18,54.17,55.38,54.17,55.24,1190671
TMO,2015-03-18,132.16,134.62,131.11,133.89,1906953
TPR,2015-03-18,40.99,41.7,40.695,41.5,2932632
TRIP,2015-03-18,83.1,84.58,82.73,84.31,1676992
TROW,2015-03-18,83.49,84.22,82.74,83.875,1290678
TRV,2015-03-18,108.78,109.79,107.71,109.52,2426364
TSCO,2015-03-18,87.48,88.335,86.32,88.2,480226
TSN,2015-03-18,38.69,39.74,38.33,39.6,5289248
TSS,2015-03-18,38.41,39.25,38.09,39.02,871569
TWX,2015-03-18,85.86,87.52,85.19,87.2,4791728
TXN,2015-03-18,58.17,58.69,56.93,58.3,6238989
TXT,2015-03-18,43.65,44.87,43.5,44.65,1625579
T,2015-03-18,32.93,33.59,32.69,33.59,47849320
UAA,2015-03-18,39.24,40.23,39.005,40.015,4422738
UAL,2015-03-18,69.32,69.5493,67.55,68.1,5664394
UDR,2015-03-18,33.64,34.45,33.51,34.34,2102682
UHS,2015-03-18,116.18,117.68,115.626,117.29,783138
ULTA,2015-03-18,150.73,151.59,149.13,150.99,840697
UNH,2015-03-18,117.43,120.52,116.73,119.96,5533519
UNM,2015-03-18,33.73,34.39,33.51,33.77,1843330
UNP,2015-03-18,116.08,118.195,115.04,117.78,3614455
UPS,2015-03-18,98.91,100.57,98.4,100.26,3015952
URI,2015-03-18,86.82,89.8,86,88.92,3346861
USB,2015-03-18,44.69,45.16,44.5,44.85,8831253
UTX,2015-03-18,119.28,120.6,117.25,120.31,5280210
VAR,2015-03-18,93.85,95.11,93.44,94.57,478645
VFC,2015-03-18,72.92,74.15,72.24,73.9,2200376
VIAB,2015-03-18,68.71,69.05,67.865,68.87,3991908
VLO,2015-03-18,59.99,62.55,59.59,61.96,8494276
VMC,2015-03-18,84.62,86.25,84,85.77,761649
VNO,2015-03-18,106.74,109.49,106.19,108.89,669030
VRSK,2015-03-18,71.63,71.91,71.03,71.75,663028
VRSN,2015-03-18,63.73,65.485,63.7,64.99,870536
VRTX,2015-03-18,129.63,130.95,127.51,129.79,1926812
VTR,2015-03-18,70.29,71.99,69.81,71.5,3948940
VZ,2015-03-18,48.75,49.69,48.475,49.54,17978310
V,2015-03-18,66.0225,66.995,64.7525,66.9175,50657992
WAT,2015-03-18,122.98,124.42,121.44,124.07,364681
WBA,2015-03-18,86.14,87.49,85.48,87.18,6296118
WDC,2015-03-18,97.64,98.49,96.17,97.88,2571975
WEC,2015-03-18,48.7,50.3,48.445,49.92,1882417
WFC,2015-03-18,55.68,56.28,55.49,56.17,20000548
WHR,2015-03-18,195.62,199.7299,191.05,198.92,1423040
WMB,2015-03-18,46.58,48.72,46.36,48.46,6451494
WMT,2015-03-18,81.98,82.96,81.155,82.53,10252336
WM,2015-03-18,54.27,55.2,54.05,55.07,2049004
WU,2015-03-18,19.27,19.48,18.72,19.35,11123946
WYNN,2015-03-18,123.64,124.14,121.53,122.92,4751644
WYN,2015-03-18,89.43,90.91,89.07,90.48,954198
WY,2015-03-18,33.44,34.26,33.17,34.12,3424600
XEC,2015-03-18,105.11,111.51,104.55,110.58,1010295
XEL,2015-03-18,34.16,35.125,34.04,34.96,4264604
XLNX,2015-03-18,40.79,41.73,40.57,41.6,2951983
XL,2015-03-18,36.81,37.0199,36.58,36.93,3655581
XOM,2015-03-18,83.54,86.37,83.43,86.07,18745653
XRAY,2015-03-18,51.11,52.33,50.764,52.075,1126639
XRX,2015-03-18,51.28,52.44,50.84,51.96,2190734
XYL,2015-03-18,34.56,36,34.36,35.87,1209297
YUM,2015-03-18,77.97,79.3165,77.52,78.94,2671938
ZBH,2015-03-18,115.19,119.92,114.7,119.21,2317421
ZION,2015-03-18,27.27,27.56,26.78,27.135,3776341
ZTS,2015-03-18,46.98,47.7601,46.67,47.51,3055969
AAL,2015-03-19,54.57,55.24,54.45,55.19,18897709
AAPL,2015-03-19,128.75,129.2451,127.4,127.495,45809490
AAP,2015-03-19,149.06,149.42,147.42,149.19,912481
ABBV,2015-03-19,60.09,61.4762,59.99,61.19,14110516
ABC,2015-03-19,111.88,112.5,111.07,112.37,1422235
ABT,2015-03-19,47.46,47.54,47.13,47.44,4013577
ACN,2015-03-19,90.89,91.34,89.99,90.19,2658467
ADBE,2015-03-19,76.48,77.38,75.2901,77.14,3519153
ADI,2015-03-19,59.43,60.12,59.11,60,2724626
ADM,2015-03-19,47.05,47.11,46.06,46.49,2922699
ADP,2015-03-19,87.38,87.79,87.27,87.37,2143890
ADSK,2015-03-19,61.6,61.83,60.94,61,1786321
ADS,2015-03-19,291.42,293.36,288.91,292.4,378346
AEE,2015-03-19,42.69,43.09,42.03,42.24,1449421
AEP,2015-03-19,57.39,57.95,56.86,57.05,2227224
AES,2015-03-19,12.62,12.72,12.47,12.52,4109687
AET,2015-03-19,108,108.97,107.25,108.31,2448985
AFL,2015-03-19,63.42,63.49,62.53,63.09,1724264
AGN,2015-03-19,313,315.38,310.71,314.41,3595850
AIG,2015-03-19,56.15,56.41,55.36,55.65,6170894
AIV,2015-03-19,39.85,40.25,39.73,40.05,878468
AIZ,2015-03-19,62.03,62.19,61,61.31,610256
AJG,2015-03-19,47.51,47.78,47.38,47.59,726212
AKAM,2015-03-19,72.8,73.16,72.47,72.75,1138809
ALB,2015-03-19,52.5,52.7,51.48,51.67,1211238
ALGN,2015-03-19,56.3,58.39,56.186,58.32,741012
ALK,2015-03-19,68.46,68.93,67.6804,68.35,835242
ALLE,2015-03-19,59.86,60.04,59.29,60.01,599913
ALL,2015-03-19,70.7,71.27,70.32,70.6,2623199
ALXN,2015-03-19,189.04,189.97,187.02,189.07,1168921
AMAT,2015-03-19,24.37,24.37,23.97,24.08,9698597
AMD,2015-03-19,2.76,2.78,2.73,2.74,8819433
AME,2015-03-19,53.34,53.42,52.73,53.1,773239
AMGN,2015-03-19,167.67,169.22,166.97,169.11,3756562
AMG,2015-03-19,216.06,217.15,212.87,213.44,330246
AMP,2015-03-19,135.1,135.34,132.72,133.34,1005775
AMT,2015-03-19,95.5,95.62,94.57,94.59,2758077
AMZN,2015-03-19,373.87,377.11,372.19,373.24,1915671
ANDV,2015-03-19,92.75,93.58,92.12,93.09,2004302
ANSS,2015-03-19,87.71,88.04,87.11,87.85,289439
ANTM,2015-03-19,157.78,158.1,156.41,157.32,2341882
AON,2015-03-19,99.21,99.21,97.82,98.91,793422
AOS,2015-03-19,32.475,32.645,32.025,32.125,797816
APA,2015-03-19,60.1,60.63,59.38,59.88,2816205
APC,2015-03-19,81.04,82.28,79.91,80.43,4001142
APD,2015-03-19,153.77,154.03,151.58,152.24,779084
APH,2015-03-19,60.09,60.26,59.85,59.97,1148046
ARE,2015-03-19,98.99,100,98.54,99.48,503139
ARNC,2015-03-19,39.48,39.51,38.34,38.88,11486799
ATVI,2015-03-19,23.6,23.63,23.07,23.15,4847079
AVB,2015-03-19,175,176.86,173.44,174.79,952096
AVGO,2015-03-19,130.5,132.9495,130.02,132.04,2446101
AVY,2015-03-19,52.66,53.06,52.49,53,897773
AWK,2015-03-19,54.09,54.63,53.88,54.34,718165
AXP,2015-03-19,81.84,81.96,80.94,81.54,4677008
AYI,2015-03-19,166.51,166.82,164.1,165.85,211601
AZO,2015-03-19,667.75,672.47,661.51,667.39,178389
A,2015-03-19,42.05,42.25,41.82,42.21,1085684
BAC,2015-03-19,15.96,15.97,15.61,15.61,109169157
BAX,2015-03-19,68.48,68.64,67.75,67.98,4725828
BA,2015-03-19,154.91,155.33,153.66,154.11,2539041
BBT,2015-03-19,39.51,39.64,39.16,39.56,7499471
BBY,2015-03-19,41.71,41.86,41.36,41.6,3435531
BDX,2015-03-19,144.84,145.21,143.935,144.93,1542010
BEN,2015-03-19,53.03,53.09,52.29,52.66,1864332
BF.B,2015-03-19,44.695,44.695,44.36,44.535,898562
BIIB,2015-03-19,434.795,439.9,431.33,433.65,2471896
BK,2015-03-19,40.7,40.81,40.09,40.3,6760727
BLK,2015-03-19,376,376.45,369.12,369.95,633193
BLL,2015-03-19,35.195,35.335,34.9575,35.285,1864676
BMY,2015-03-19,68.37,68.68,68.09,68.32,4078408
BRK.B,2015-03-19,145.64,146,144.45,144.88,2633800
BSX,2015-03-19,17.8,17.84,17.59,17.81,9669579
BWA,2015-03-19,60.27,60.31,59.76,60.14,1128420
BXP,2015-03-19,140.99,141.9,140.26,141.15,691153
CAG,2015-03-19,34.51,34.59,34.3,34.36,1497149
CAH,2015-03-19,90.4,90.4,89.27,89.92,1627407
CAT,2015-03-19,80.5,80.5,79.56,80.09,5236161
CA,2015-03-19,32.43,32.695,32.25,32.35,2972016
CBG,2015-03-19,35.74,35.91,35.54,35.74,1225053
CBOE,2015-03-19,58.64,59.91,58.64,59.82,479301
CBS,2015-03-19,62.83,63.26,62.34,62.63,4105389
CB,2015-03-19,114.68,115.06,113.42,113.68,1554400
CCI,2015-03-19,85.85,86.39,85.48,85.85,2232764
CCL,2015-03-19,46.48,46.98,46.3,46.68,4084507
CDNS,2015-03-19,18.62,18.74,18.56,18.6,1889220
CELG,2015-03-19,123.8,125.58,123.65,125.33,6037591
CERN,2015-03-19,72.59,74.61,72.37,73.82,2946721
CFG,2015-03-19,25,25.19,24.495,24.8,1824980
CF,2015-03-19,58.524,58.918,58,58.006,3446940
CHD,2015-03-19,42.59,42.775,42.5375,42.67,581808
CHK,2015-03-19,13.56,13.8,13.38,13.5,31063927
CHRW,2015-03-19,75.14,75.458,74.78,75.16,1493391
CHTR,2015-03-19,188.4,190.005,187.05,188.18,536438
CINF,2015-03-19,53.94,54.09,53.42,53.79,351555
CI,2015-03-19,127.48,128.86,127.05,128.1,1290208
CLX,2015-03-19,109.58,109.97,109.19,109.59,752968
CL,2015-03-19,68.18,68.53,67.81,68.29,2881219
CMA,2015-03-19,46.13,46.31,45.2,45.55,1771051
CMCSA,2015-03-19,29.52,29.595,29.22,29.3725,21219234
CME,2015-03-19,99,99.92,98.63,99.67,1752489
CMG,2015-03-19,673.97,681.18,671,680.67,390698
CMI,2015-03-19,139.04,139.04,136.85,137.45,1239261
CMS,2015-03-19,35.29,35.68,35.06,35.13,4358944
CNC,2015-03-19,69.58,70.99,69.02,70.59,1599297
CNP,2015-03-19,21.2,21.26,20.83,20.84,4611182
COF,2015-03-19,81.48,81.59,80.5301,80.62,2653769
COG,2015-03-19,28.05,28.51,27.92,28.32,5900869
COL,2015-03-19,96.12,96.59,95.735,96.13,612720
COO,2015-03-19,186.36,187.765,185.74,187.36,300285
COP,2015-03-19,62.78,63.31,62.445,62.76,7907128
COST,2015-03-19,151,151.5,150.32,151.31,1862908
COTY,2015-03-19,23.25,23.32,22.95,23.13,638957
CPB,2015-03-19,45.39,45.6,45.13,45.3,921197
CRM,2015-03-19,68.3,68.95,68.1,68.88,3883076
CSCO,2015-03-19,28.1,28.54,28.03,28.26,27980375
CSX,2015-03-19,34.91,35.05,34.53,34.75,4715816
CTAS,2015-03-19,87.95,88.23,82.5592,83.96,1563880
CTL,2015-03-19,35.07,35.22,34.7962,34.86,3239140
CTSH,2015-03-19,63.74,64.45,63.53,64.245,3438378
CTXS,2015-03-19,62.34,63.2,62.34,62.98,1197926
CVS,2015-03-19,103.58,103.7271,103.12,103.34,3383463
CVX,2015-03-19,105.1,105.4,104.65,104.75,7841872
CXO,2015-03-19,105.13,106.49,104.25,106.2,1140658
C,2015-03-19,53.57,53.62,52.2,52.38,21150002
DAL,2015-03-19,46.36,47.35,46.35,47.26,16818121
DE,2015-03-19,89,89.01,87.63,88.08,2586638
DFS,2015-03-19,58.76,59.04,58.43,58.59,2451945
DGX,2015-03-19,76.19,76.32,75.39,76.18,1437733
DG,2015-03-19,75.4,75.75,74.87,74.91,2666800
DHI,2015-03-19,27.32,27.61,26.59,26.95,4559433
DISCA,2015-03-19,31.52,31.84,31.19,31.82,4706807
DISCK,2015-03-19,30.67,30.72,30.13,30.66,1323914
DISH,2015-03-19,74.66,75,74.09,74.38,620274
DIS,2015-03-19,107.84,108.48,107.14,107.37,4885562
DLR,2015-03-19,66.04,66.98,65.8196,66.55,836490
DLTR,2015-03-19,83.88,84.1,83.25,83.405,1414802
DOV,2015-03-19,71.46,71.64,70.55,71.14,1280701
DPS,2015-03-19,76.37,76.84,75.72,76.11,1006930
DRE,2015-03-19,21.67,21.82,21.49,21.72,2163028
DRI,2015-03-19,65.19,65.75,64.86,64.87,1893503
DTE,2015-03-19,79.94,80.82,79.51,79.58,1410001
DUK,2015-03-19,76.18,77.14,75.8,76.01,4431245
DVA,2015-03-19,81.42,81.79,81.27,81.44,707813
DVN,2015-03-19,59.09,59.45,58.18,58.26,2238246
D,2015-03-19,71.8,72.62,71.24,71.6,2561965
EA,2015-03-19,55.6,56.35,55.38,55.955,2384929
EBAY,2015-03-19,56.81,58.34,56.69,57.875,13573341
ECL,2015-03-19,115.16,115.525,114.31,115.01,968344
ED,2015-03-19,61.8,62,60.71,60.84,3767799
EFX,2015-03-19,92.55,93.09,92.37,92.79,475208
EIX,2015-03-19,65.3,65.84,64.64,64.81,2278563
EL,2015-03-19,81.3,81.91,80.88,81.67,1057877
EMN,2015-03-19,70.24,70.24,68.74,68.94,1697138
EMR,2015-03-19,56.47,56.6,55.787,56.27,3907756
EOG,2015-03-19,89.4,89.9,88.36,89.53,3558725
EQIX,2015-03-19,234.62,236.975,234.158,235.9,699917
EQR,2015-03-19,79.62,80.61,79.44,79.73,1574800
EQT,2015-03-19,77.7,78.7,77.41,78.43,774318
ESRX,2015-03-19,83.31,84,83.09,83.95,2710393
ESS,2015-03-19,236.23,238.85,234.765,234.84,548125
ETFC,2015-03-19,27.83,27.84,26.945,27.32,4497067
ETN,2015-03-19,68.1,68.205,67.26,67.58,2032313
ETR,2015-03-19,77.95,78.95,77.67,77.94,2430929
EW,2015-03-19,73.635,74.66,73.63,74.47,1770312
EXC,2015-03-19,33.58,34.02,33.07,33.25,6306509
EXPD,2015-03-19,49.07,49.25,48.85,48.87,936986
EXPE,2015-03-19,93.83,94.88,93.83,94.68,1221863
EXR,2015-03-19,66.49,67.39,66.32,66.93,755490
FAST,2015-03-19,42.77,42.81,42.26,42.47,2526954
FBHS,2015-03-19,44.89,45.73,44.8001,45.08,977938
FB,2015-03-19,81.12,83,81,82.75,42099523
FCX,2015-03-19,18.04,18.05,17.09,17.26,24104055
FDX,2015-03-19,173.59,175.13,172.5,173.85,2095873
FE,2015-03-19,35.965,36.43,35.65,35.94,3264848
FFIV,2015-03-19,114.8,116.16,114.5,114.56,1034857
FISV,2015-03-19,79.97,80.23,79.65,80.18,945326
FIS,2015-03-19,67.5,67.76,67.19,67.61,659656
FITB,2015-03-19,19.15,19.35,19,19.22,9223027
FLIR,2015-03-19,31.49,31.67,31.12,31.265,545640
FLR,2015-03-19,57.92,57.92,56.44,56.77,1603844
FLS,2015-03-19,57.83,57.83,57.08,57.28,881896
FL,2015-03-19,61.14,62.18,61.14,62.08,1668944
FMC,2015-03-19,58.94,59.28,58.64,58.95,913728
FOXA,2015-03-19,35,35.115,34.46,34.46,11542167
FOX,2015-03-19,33.88,34.04,33.52,33.58,1563724
FRT,2015-03-19,146.02,148,145.781,146.4,407062
FTI,2015-03-19,36.54,36.71,35.99,36.21,4139155
F,2015-03-19,16.42,16.46,16.28,16.34,18021525
GD,2015-03-19,135.56,136.27,135.02,135.28,1628547
GE,2015-03-19,25.44,25.61,25.26,25.33,38314849
GGP,2015-03-19,30.81,31.005,30.57,30.58,4521528
GILD,2015-03-19,100.29,101.73,100.04,101.44,9231112
GIS,2015-03-19,52.73,53.17,52.51,52.54,2495979
GLW,2015-03-19,23.62,23.7,23.07,23.13,8291185
GM,2015-03-19,38.45,38.78,38.29,38.65,11255677
GOOGL,2015-03-19,564.52,566.96,562.12,563.67,1232969
GOOG,2015-03-19,559.39,560.8,556.145,557.99,1194049
GPC,2015-03-19,95.14,95.81,94.72,95.53,577323
GPN,2015-03-19,46.72,46.915,46.075,46.475,1125158
GPS,2015-03-19,42,43,42,42.77,5153809
GRMN,2015-03-19,48.7,48.8,47.85,48.14,1502016
GS,2015-03-19,191.76,191.76,189.09,189.97,2097075
GT,2015-03-19,25.87,25.87,25.15,25.18,3335460
GWW,2015-03-19,237.07,237.99,234.78,237.06,533096
HAL,2015-03-19,40.97,41.57,40.75,41.55,11622240
HAS,2015-03-19,61.21,61.5,60.65,61.1,1308959
HBAN,2015-03-19,11.16,11.22,10.985,11.1,8434116
HBI,2015-03-19,34.28,34.47,33.61,34.34,3757539
HCA,2015-03-19,75,75.87,74.74,75.42,3048190
HCN,2015-03-19,77.05,77.64,76.61,76.78,2538149
HCP,2015-03-19,41.51,41.97,41.235,41.24,2740773
HD,2015-03-19,116.21,116.43,115.07,115.16,3545575
HES,2015-03-19,68.35,68.69,67.27,67.4,3200714
HIG,2015-03-19,42.71,42.77,42.37,42.57,2458284
HII,2015-03-19,141.67,141.9399,140.0601,141.33,194963
HOG,2015-03-19,60.72,61.43,60.72,61.18,1425905
HOLX,2015-03-19,32.75,33.03,32.68,32.98,1720237
HON,2015-03-19,103.27,103.59,102.47,103.02,2238108
HP,2015-03-19,65.77,66.17,64.84,66.05,1849721
HRB,2015-03-19,32.42,32.5,31.9722,32.29,2418048
HRL,2015-03-19,27.995,28.1,27.815,27.995,925532
HRS,2015-03-19,72.16,72.78,71.86,72.18,1008698
HSIC,2015-03-19,69.555,70.605,69.33,70.345,1064926
HST,2015-03-19,21.28,21.41,21.21,21.23,8429089
HSY,2015-03-19,100.72,101.3,100.13,100.55,650987
HUM,2015-03-19,178.58,182.97,178.28,180.96,1704010
IBM,2015-03-19,159.7,160.92,158.81,159.81,3878559
ICE,2015-03-19,46.16,47.408,46.05,47.342,3824380
IDXX,2015-03-19,75.7,77.86,75.21,77.225,638628
IFF,2015-03-19,118.07,120.08,117.1,118.49,510677
ILMN,2015-03-19,196.29,200.14,194.99,199.81,1116883
INCY,2015-03-19,93.17,97.13,93.17,97.08,1509481
INFO,2015-03-19,26.78,27.19,26.645,27.03,609621
INTC,2015-03-19,30.78,31.1,30.69,30.74,27414230
INTU,2015-03-19,99.81,100.38,99.78,99.78,1194984
IPG,2015-03-19,21.87,21.97,21.74,21.91,1917681
IP,2015-03-19,55.03,55.09,54.21,54.25,1942889
IQV,2015-03-19,66.67,66.885,66.32,66.87,310556
IRM,2015-03-19,38.56,38.76,38.2,38.27,2046058
IR,2015-03-19,68.19,68.396,67.41,67.87,1235783
ISRG,2015-03-19,169.0998,170.3765,168.7973,169.5865,386934
ITW,2015-03-19,99.36,99.68,98.77,99.37,1666639
IT,2015-03-19,81.61,82.17,81.47,81.73,299467
IVZ,2015-03-19,41.59,41.75,40.95,41.09,3500697
JBHT,2015-03-19,89.52,89.97,88.3301,88.55,1410234
JCI,2015-03-19,44.7539,44.8272,44.3455,44.6701,1108590
JEC,2015-03-19,44.23,44.32,43.49,43.99,1255320
JNJ,2015-03-19,101.04,101.955,100.91,101.69,6863107
JNPR,2015-03-19,23.64,23.91,23.64,23.65,3724591
JPM,2015-03-19,61.57,61.65,60.76,61.2,11523785
JWN,2015-03-19,80.55,81.29,80.26,81.2,765468
KEY,2015-03-19,14.46,14.48,14.29,14.43,13281047
KIM,2015-03-19,26.91,27.18,26.76,26.99,1885727
KLAC,2015-03-19,61.89,62.53,61.86,62.23,1021180
KMB,2015-03-19,106.83,107.65,106.69,106.75,2233381
KMI,2015-03-19,41.48,41.66,41.2647,41.53,8100076
KMX,2015-03-19,65.21,65.83,65.16,65.64,976580
KORS,2015-03-19,66.53,66.85,65.99,66.82,2031128
KO,2015-03-19,40.48,40.52,39.96,40.02,16057555
KR,2015-03-19,38.115,38.24,37.87,38.2,6902948
KSS,2015-03-19,74.94,75.84,74.58,75.61,1876176
KSU,2015-03-19,114.4,115.81,114.29,114.89,429395
K,2015-03-19,62.8,63.26,62.62,62.81,1956454
LB,2015-03-19,91.69,93.2,91.28,93.1,1358144
LEG,2015-03-19,46.16,46.4622,45.95,46.1,880104
LEN,2015-03-19,50,50.1961,47.5882,48.6765,7964122
LH,2015-03-19,126.44,126.89,125.78,126.26,584375
LKQ,2015-03-19,24.19,24.59,24.03,24.23,3031651
LLL,2015-03-19,126.82,127.325,126.28,126.77,551278
LLY,2015-03-19,73.26,74.58,72.59,74.22,7051185
LMT,2015-03-19,202.5,203.36,201.04,202.19,1178037
LNC,2015-03-19,58.17,58.39,56.57,57.36,2058121
LNT,2015-03-19,31.435,31.82,31.19,31.36,1416934
LOW,2015-03-19,74.69,74.98,74.155,74.56,3786170
LRCX,2015-03-19,77.49,78.99,76.73,78.95,2402587
LUK,2015-03-19,23.31,23.335,22.98,23.07,1727008
LUV,2015-03-19,46.07,46.45,45.93,46.35,5911160
LYB,2015-03-19,85.9,86.29,84.71,85.02,2808814
L,2015-03-19,40.98,41.07,40.6,40.85,1287887
MAA,2015-03-19,77.42,78.35,77.18,77.46,605478
MAC,2015-03-19,92.2,94.18,92.06,93.5,2488361
MAR,2015-03-19,83.33,84.42,83.07,84.31,1486559
MAS,2015-03-19,26.14,26.3,25.97,26.27,2504257
MAT,2015-03-19,23.89,24.01,23.59,23.765,5720587
MA,2015-03-19,88.85,89.67,88.64,89.02,3172466
MCD,2015-03-19,96.86,97.01,95.98,95.98,3615389
MCHP,2015-03-19,50.14,50.5499,49.76,50.3,2110458
MCK,2015-03-19,228.72,228.95,224.37,225.75,1549860
MCO,2015-03-19,102.79,103.39,101.95,102.47,1218777
MDLZ,2015-03-19,34.99,35.07,34.56,34.66,7751453
MDT,2015-03-19,78.27,78.27,77.27,77.66,4793989
MET,2015-03-19,51.49,51.67,50.33,50.61,6719805
MGM,2015-03-19,22.59,22.92,22.405,22.85,19778723
MHK,2015-03-19,180.31,181.7449,177.83,179.87,822677
MKC,2015-03-19,72.43,72.66,71.87,72.4,480249
MLM,2015-03-19,141.25,142.34,137.8,138.68,790490
MMC,2015-03-19,57.74,57.78,57.14,57.51,1736133
MMM,2015-03-19,166.16,166.21,164.85,165.66,1953456
MNST,2015-03-19,45.58,46.5966,45.29,46.0933,2894082
MON,2015-03-19,116.17,116.77,115.2,115.38,3111994
MOS,2015-03-19,46.62,46.83,46.17,46.33,3565866
MO,2015-03-19,51.23,51.54,51.06,51.27,6697426
MPC,2015-03-19,50.075,50.325,49.75,50.03,3165978
MRK,2015-03-19,57.43,58.34,57.03,58.21,14455885
MRO,2015-03-19,25.75,26.04,25.645,25.69,5958918
MSFT,2015-03-19,42.26,42.59,42.22,42.285,33879066
MSI,2015-03-19,66.45,67.01,66.05,66.34,1383468
MS,2015-03-19,36.59,36.665,35.69,36.11,10873826
MTB,2015-03-19,126.44,126.97,125.24,126.46,662546
MTD,2015-03-19,327.96,332.47,325.07,330.71,166751
MU,2015-03-19,28.1,28.23,27.92,28.05,21656559
MYL,2015-03-19,64.44,64.75,62.9,63.94,4970463
M,2015-03-19,64.43,65.19,64.37,65.07,2823947
NAVI,2015-03-19,20,20.725,19.91,20.67,2907554
NBL,2015-03-19,47.1,47.9,46.81,47.58,3170991
NCLH,2015-03-19,53.06,53.75,53.04,53.61,2049924
NDAQ,2015-03-19,49.35,50.61,49.26,50.41,1280970
NEE,2015-03-19,106.5,107.47,104.95,105.48,2849787
NEM,2015-03-19,23.14,23.3,22.66,22.82,7612262
NFLX,2015-03-19,60.4599,61.2119,60.2557,60.7442,11449823
NFX,2015-03-19,32.46,33.06,32.17,32.47,2440952
NI,2015-03-19,43.64,44.06,43.14,43.2,1660860
NKE,2015-03-19,48.905,49.31,48.605,49.16,13536086
NLSN,2015-03-19,43.55,43.83,43.27,43.4,1626651
NOC,2015-03-19,162.76,163.81,161.7201,162.52,1219816
NOV,2015-03-19,47.9,48.45,47.78,47.89,6670400
NRG,2015-03-19,25.08,25.45,24.43,24.62,3506450
NSC,2015-03-19,110.8,111.06,109.4242,110.31,1405968
NTAP,2015-03-19,37.28,37.42,36.64,36.7,3775492
NTRS,2015-03-19,71.03,71.52,70.31,70.93,1094697
NUE,2015-03-19,47.86,48.17,45.45,46.1,7759288
NVDA,2015-03-19,22.95,23.3,22.78,23.215,7768859
NWL,2015-03-19,39.33,39.382,38.98,39.25,942827
NWSA,2015-03-19,16.82,16.83,16.51,16.69,2566481
NWS,2015-03-19,16.52,16.52,16.24,16.4,1075455
OKE,2015-03-19,47.11,47.19,46.13,46.42,1683644
OMC,2015-03-19,78.04,78.3,77.615,78.23,645163
ORCL,2015-03-19,44,44.49,44,44.16,15729627
ORLY,2015-03-19,214.33,215.23,213.38,214.97,368019
OXY,2015-03-19,72.81,73.13,71.7,71.87,5466362
PAYX,2015-03-19,51.34,51.5,51.02,51.24,1258485
PBCT,2015-03-19,15.32,15.33,15.08,15.18,3097764
PCAR,2015-03-19,63.49,63.73,62.5,62.59,1310037
PCG,2015-03-19,54,54.75,53.6,53.61,2117966
PCLN,2015-03-19,1176.24,1179,1165,1176.32,475631
PDCO,2015-03-19,49.82,49.99,49.56,49.82,460103
PEG,2015-03-19,42,42.4,41.525,41.87,2956122
PEP,2015-03-19,94.43,94.58,93.7,94.1,4386405
PFE,2015-03-19,34.28,34.38,34.07,34.15,20437408
PFG,2015-03-19,51.13,51.15,50.05,50.66,1419204
PGR,2015-03-19,27.47,27.68,27.37,27.53,4873506
PG,2015-03-19,83.46,83.75,83.12,83.38,9257503
PHM,2015-03-19,21.5,21.69,21.11,21.37,3824897
PH,2015-03-19,120.77,120.93,118.84,119.57,904305
PKG,2015-03-19,79.4,79.76,78.39,79.04,485081
PKI,2015-03-19,49,49.9601,48.78,49.85,1129037
PLD,2015-03-19,43.29,43.815,43.17,43.68,3884946
PM,2015-03-19,78.64,79.32,78.56,78.86,9453847
PNC,2015-03-19,95.92,96.08,94.39,94.87,3344028
PNR,2015-03-19,65.49,65.5,63.66,64.38,1784949
PNW,2015-03-19,64.59,65.43,63.93,63.99,734714
PPG,2015-03-19,114.085,114.487,112.925,113.085,1017632
PPL,2015-03-19,33.9,34.11,33.54,33.69,6104977
PRGO,2015-03-19,173.32,173.32,168.15,170.37,1989364
PRU,2015-03-19,81.83,81.95,79.29,80.21,3191315
PSA,2015-03-19,193.83,195.38,193.26,194.24,588098
PSX,2015-03-19,77.22,77.87,76.69,77.51,2647415
PVH,2015-03-19,101.12,101.99,100.56,101.63,1455742
PWR,2015-03-19,28.19,28.21,27.605,27.82,1220083
PXD,2015-03-19,155.5,159.17,154.77,158.74,1543139
PX,2015-03-19,123.84,124.22,122,122.01,1394403
QCOM,2015-03-19,70.23,70.59,69.78,69.83,6959833
QRVO,2015-03-19,81.52,82.27,79.21,80.38,1885961
RCL,2015-03-19,79.01,80.12,78.72,79.98,2264251
REGN,2015-03-19,475.09,486.63,472.45,486.02,1142412
REG,2015-03-19,67.62,68.12,67.29,67.73,611164
RE,2015-03-19,177.47,178.03,174.94,176.1,347819
RF,2015-03-19,9.68,9.7,9.27,9.5,38704271
RHI,2015-03-19,62.3,62.76,62.14,62.45,697590
RHT,2015-03-19,67.23,69.5,66.96,69.18,1905227
RJF,2015-03-19,57.92,58.09,57.1,57.42,867964
RL,2015-03-19,132.1,133.44,131.59,132.64,890751
RMD,2015-03-19,72.33,72.8,71.36,71.69,1170085
ROK,2015-03-19,115,115.48,114.11,114.5,741140
ROP,2015-03-19,170.43,170.43,168.155,169.17,302485
ROST,2015-03-19,52.8,53.41,52.79,53.37,1951182
RRC,2015-03-19,47.74,48.705,47.05,47.65,2226113
RSG,2015-03-19,41.8,42,41.65,41.65,1517504
RTN,2015-03-19,110.09,111.11,110.07,110.74,1206882
SBAC,2015-03-19,120.34,121.39,119.97,120.05,622715
SBUX,2015-03-19,48.38,49.6,48.19,48.88,22020618
SCG,2015-03-19,55.29,56.05,55.04,55.21,1040807
SCHW,2015-03-19,29.73,29.87,28.93,29.42,12247179
SEE,2015-03-19,46.47,46.775,46.35,46.53,1205072
SHW,2015-03-19,283.14,285.77,282.36,284.49,858176
SIG,2015-03-19,125,126.19,124.65,125.63,402073
SJM,2015-03-19,112.08,112.36,111.36,112,489380
SLB,2015-03-19,80.73,81.9,80.61,81.01,8425601
SLG,2015-03-19,130.13,131.52,129.84,130.42,1289768
SNA,2015-03-19,145.4,146.32,144.17,144.38,292774
SNI,2015-03-19,70.5,70.57,69.77,70.31,1054143
SNPS,2015-03-19,46.51,46.95,46.51,46.77,427915
SO,2015-03-19,45.01,45.42,44.59,44.66,4986918
SPGI,2015-03-19,107.55,108,106.39,107.51,880088
SPG,2015-03-19,190.84,192.65,190.48,192.1,2209390
SRCL,2015-03-19,140.51,140.9,139.64,140,372457
SRE,2015-03-19,111.91,112.9,110.27,110.68,823322
STI,2015-03-19,42.45,42.52,41.74,42.13,3494361
STT,2015-03-19,74.99,75.47,74.54,74.83,3063610
STX,2015-03-19,55.3,55.88,55.3,55.705,2471163
STZ,2015-03-19,117,117.01,115.54,116.04,622694
SWKS,2015-03-19,97.45,99.78,97.25,99.57,4131618
SWK,2015-03-19,96.02,96.47,95.27,95.87,1265628
SYF,2015-03-19,31.92,32.4,31.84,32.37,657002
SYK,2015-03-19,93.02,93.76,92.8395,93.57,945515
SYMC,2015-03-19,24.27,24.35,23.95,24.01,4368565
SYY,2015-03-19,38.46,38.46,38.01,38.2,3086840
TAP,2015-03-19,74.03,74.136,72.77,73.15,1158715
TDG,2015-03-19,216.74,217.58,213.51,214.79,202899
TEL,2015-03-19,73.04,73.16,72.31,72.39,1435139
TGT,2015-03-19,80.46,80.805,80.37,80.6,3991735
TIF,2015-03-19,85.45,86.675,84.72,86.37,2552192
TJX,2015-03-19,68.07,68.26,67.72,68.16,2826616
TMK,2015-03-19,55.28,55.44,54.48,54.9,829709
TMO,2015-03-19,133.78,135.01,133.77,134.76,1638767
TPR,2015-03-19,40.71,41.37,40.65,41.26,2621734
TRIP,2015-03-19,84.53,84.96,83.28,83.8,1575020
TROW,2015-03-19,83.5,83.83,82.51,82.83,1323580
TRV,2015-03-19,109.64,109.76,108.73,109.11,1448539
TSCO,2015-03-19,88.1,88.42,87.6798,88.01,481374
TSN,2015-03-19,39.51,40.17,39.47,39.83,3903488
TSS,2015-03-19,38.93,39.05,38.52,38.72,676992
TWX,2015-03-19,86.79,87,86.43,86.83,4006995
TXN,2015-03-19,58.35,58.73,58.09,58.525,3411434
TXT,2015-03-19,44.37,44.64,44.07,44.39,1978407
T,2015-03-19,33.51,33.51,33.18,33.2,19913718
UAA,2015-03-19,40.01,40.58,39.945,40.505,3153460
UAL,2015-03-19,68.83,70.31,68.1901,70.09,5548465
UDR,2015-03-19,34.2,34.62,34.16,34.25,1997325
UHS,2015-03-19,117.24,119.12,116.99,118.73,546098
ULTA,2015-03-19,151.01,152.67,150.39,152.285,719469
UNH,2015-03-19,120,121.1,119.82,120.76,4032485
UNM,2015-03-19,33.73,33.77,33.07,33.43,933804
UNP,2015-03-19,117.48,118.33,116.79,117.55,3466739
UPS,2015-03-19,100.09,100.59,99.88,99.91,2128413
URI,2015-03-19,88.85,88.85,87.6585,88.48,1340494
USB,2015-03-19,44.81,44.81,44.22,44.44,7568479
UTX,2015-03-19,120.04,120.31,119.04,119.38,2880840
VAR,2015-03-19,94.18,94.8,93.7,94.79,483787
VFC,2015-03-19,73.91,74.2,73.53,74.06,1095549
VIAB,2015-03-19,68.84,69.28,68.49,68.81,2521499
VLO,2015-03-19,61.36,61.52,60.405,60.8,5156567
VMC,2015-03-19,85.57,85.88,83.96,84.2,930054
VNO,2015-03-19,108.48,109.67,108.058,109.05,762058
VRSK,2015-03-19,71.7,71.97,71.32,71.55,493016
VRSN,2015-03-19,64.96,65.44,64.27,64.27,910193
VRTX,2015-03-19,131.16,134.41,130.07,134.25,2143332
VTR,2015-03-19,71.21,72.42,71.17,71.86,2782399
VZ,2015-03-19,49.23,49.5,49,49.3,13624960
V,2015-03-19,66.83,67.19,65.75,66.81,15407485
WAT,2015-03-19,123.61,123.94,122.17,123.61,365037
WBA,2015-03-19,86.98,87.98,86.77,87.36,5781794
WDC,2015-03-19,98.34,99.62,98.16,99.3,1942340
WEC,2015-03-19,49.74,50.56,49.29,49.63,1809543
WFC,2015-03-19,55.95,55.98,55.237,55.51,14841101
WHR,2015-03-19,197.8,199.22,193.75,194.14,1104851
WMB,2015-03-19,48.01,48.42,47.605,47.93,3758829
WMT,2015-03-19,82.33,82.44,81.37,81.52,7212928
WM,2015-03-19,55.12,55.31,54.73,54.73,1704854
WU,2015-03-19,19.33,19.41,19.08,19.25,4610332
WYNN,2015-03-19,125.01,130.4,124.48,130.11,3584025
WYN,2015-03-19,90.38,91.61,90.29,91.53,854897
WY,2015-03-19,33.99,34.26,33.85,33.89,2359092
XEC,2015-03-19,109.3,109.97,106.95,107.23,1148209
XEL,2015-03-19,34.86,35.215,34.43,34.48,3405814
XLNX,2015-03-19,41.31,41.83,41.21,41.8,3519873
XL,2015-03-19,36.97,37.04,36.6,36.65,2076220
XOM,2015-03-19,85.19,85.5,84.325,84.41,12738497
XRAY,2015-03-19,52.05,52.22,51.68,51.94,694700
XRX,2015-03-19,51.88,52.2,51.32,51.36,1962726
XYL,2015-03-19,35.74,35.76,35.3508,35.54,883500
YUM,2015-03-19,78.8,79.1861,78.49,78.74,3082524
ZBH,2015-03-19,118.6,118.77,118.05,118.56,1249233
ZION,2015-03-19,27.06,27.13,26.4,26.51,2984658
ZTS,2015-03-19,47.46,47.74,47.1,47.41,2000710
AAL,2015-03-20,55.19,56.05,54.86,55.76,137767165
AAPL,2015-03-20,128.25,128.4,125.16,125.9,68695136
AAP,2015-03-20,149.4,152.29,148.48,151.91,1563045
ABBV,2015-03-20,61.5,61.73,60.32,60.4,13313128
ABC,2015-03-20,112.98,114.5,112.84,113.46,4380904
ABT,2015-03-20,47.66,47.77,47.33,47.47,7563000
ACN,2015-03-20,90.89,91.65,90.51,91.48,3558190
ADBE,2015-03-20,77.67,77.96,76.81,77.36,3577649
ADI,2015-03-20,60.38,61.32,59.95,61.07,4481028
ADM,2015-03-20,46.69,47.51,46.53,46.95,6713678
ADP,2015-03-20,87.8,88.005,87.48,87.77,4119092
ADSK,2015-03-20,61.45,61.49,60.87,60.98,3533873
ADS,2015-03-20,293.19,295.55,291.625,294.45,512490
AEE,2015-03-20,42.47,42.84,42.22,42.66,2098805
AEP,2015-03-20,57.32,57.98,57.02,57.7,3453314
AES,2015-03-20,12.54,12.84,12.49,12.84,9076508
AET,2015-03-20,108.7,109.12,107.94,108.63,2457380
AFL,2015-03-20,63.32,64.08,63.09,63.89,4412971
AGN,2015-03-20,316.55,317.72,314.71,317.06,8885768
AIG,2015-03-20,55.81,56.2,55.67,55.94,11660400
AIV,2015-03-20,40.1,41.22,39.98,41.19,1832819
AIZ,2015-03-20,61.31,62.415,61.31,62.19,1098175
AJG,2015-03-20,47.68,47.84,47.49,47.64,2298860
AKAM,2015-03-20,73.31,73.53,72.79,72.87,1693648
ALB,2015-03-20,51.75,52.53,51.74,52.25,1732797
ALGN,2015-03-20,58.52,58.52,56.78,57.18,1688688
ALK,2015-03-20,68.63,68.75,67.63,68.68,1790781
ALLE,2015-03-20,60.41,61.22,60.23,61.14,922972
ALL,2015-03-20,70.81,71.636,70.69,71.46,4189883
ALXN,2015-03-20,190.99,193.27,186.58,187.71,3077128
AMAT,2015-03-20,24.24,24.31,24.1,24.12,17346628
AMD,2015-03-20,2.76,2.8,2.74,2.8,10764776
AME,2015-03-20,53.25,53.85,53.21,53.8,1855850
AMGN,2015-03-20,170.4,172.36,168.51,170.1,9040559
AMG,2015-03-20,214.53,219.74,213.36,219.29,545116
AMP,2015-03-20,134.23,136.69,133.75,136.17,1355178
AMT,2015-03-20,94.7,97.77,94.39,97.69,3581187
AMZN,2015-03-20,376.29,379.37,375.92,378.49,3763553
ANDV,2015-03-20,92.33,94.07,92.32,93.51,3169597
ANSS,2015-03-20,88.28,88.72,87.72,88.57,639715
ANTM,2015-03-20,158.75,160.64,157.7501,158.38,2497635
AON,2015-03-20,99.17,99.94,98.41,99.3,1949035
AOS,2015-03-20,32.295,32.49,32.17,32.255,1389810
APA,2015-03-20,60.16,61.2,59.55,59.55,6723807
APC,2015-03-20,80.91,83.5,80.91,81.95,5062910
APD,2015-03-20,151.95,153.65,150.95,152.71,1866472
APH,2015-03-20,60.22,60.539,59.94,60.05,2047698
ARE,2015-03-20,99.9,102.65,99.28,102.42,753026
ARNC,2015-03-20,39.06,39.255,38.7,38.91,12920761
ATVI,2015-03-20,23.4,23.49,23.25,23.42,6118275
AVB,2015-03-20,175.56,180.08,175.56,179.83,1304164
AVGO,2015-03-20,133.43,134.18,132.2,133.29,5552219
AVY,2015-03-20,53.16,53.54,52.66,53.49,1352432
AWK,2015-03-20,54.56,55.05,54.27,55.02,1055993
AXP,2015-03-20,81.79,83.06,81.5,82.7,9338054
AYI,2015-03-20,166.68,168.61,165.262,168.17,419030
AZO,2015-03-20,666.25,671.15,662.05,662.43,350246
A,2015-03-20,42.39,42.53,42.2,42.21,2315472
BAC,2015-03-20,15.695,15.93,15.64,15.84,99867679
BAX,2015-03-20,68.37,68.72,67.82,68.18,6849325
BA,2015-03-20,155.04,155.49,154.48,154.5,4464270
BBT,2015-03-20,39.82,40.09,39.57,39.81,6709725
BBY,2015-03-20,41.13,41.13,40.32,40.79,7083380
BDX,2015-03-20,145.81,146.48,144.68,144.72,2087305
BEN,2015-03-20,52.75,53.68,52.63,53.35,7521731
BF.B,2015-03-20,44.485,45.17,44.485,44.87,1554480
BIIB,2015-03-20,475.92,480.18,456.06,475.98,10643242
BK,2015-03-20,40.42,40.66,40.24,40.57,9665058
BLK,2015-03-20,370.62,379.59,370.42,378.64,681616
BLL,2015-03-20,35.495,35.66,35.085,35.6,1676582
BMY,2015-03-20,69,69.2,67.74,67.76,10018133
BRK.B,2015-03-20,145.23,145.82,144.89,145.53,5858700
BSX,2015-03-20,17.95,18.17,17.8,17.84,18358664
BWA,2015-03-20,60.42,61.34,60.42,60.46,1604554
BXP,2015-03-20,141.02,144.96,141,144.73,1057116
CAG,2015-03-20,34.52,35.22,34.47,34.96,3134799
CAH,2015-03-20,90.32,91.45,90.2,91.25,2488232
CAT,2015-03-20,80.62,81.25,80.19,81.19,8216642
CA,2015-03-20,32.72,32.995,32.58,32.9,4165788
CBG,2015-03-20,35.85,36.85,35.85,36.79,3055457
CBOE,2015-03-20,60.02,60.02,59.19,59.51,810729
CBS,2015-03-20,63.22,63.71,62.93,63.35,9595806
CB,2015-03-20,113.63,114.1399,113.41,113.54,3764492
CCI,2015-03-20,86.29,87.31,86.01,86.8,2907497
CCL,2015-03-20,46.77,47.24,46.55,46.88,6474227
CDNS,2015-03-20,17.94,18.865,17.94,18.66,4181592
CELG,2015-03-20,127.81,129.06,124.51,128.5,14850559
CERN,2015-03-20,74.49,74.83,73.56,73.73,2901113
CFG,2015-03-20,24.78,25.02,24.74,24.8,6594055
CF,2015-03-20,58.458,58.618,57.658,58.046,5802185
CHD,2015-03-20,42.9,43.115,42.665,43.07,2444634
CHK,2015-03-20,13.68,13.77,13.6,13.61,27555585
CHRW,2015-03-20,75.65,76.06,75.05,75.4,3329139
CHTR,2015-03-20,189.84,190,188.375,189.01,860822
CINF,2015-03-20,53.89,54.68,53.82,54.605,1465812
CI,2015-03-20,129.22,129.31,127.95,128.38,2025691
CLX,2015-03-20,110.18,112.03,109.94,111.89,2566242
CL,2015-03-20,68.65,69.615,68.52,69.56,4508245
CMA,2015-03-20,45.91,46.69,45.8,46.63,1840571
CMCSA,2015-03-20,29.555,29.76,29.435,29.725,43115178
CME,2015-03-20,100.1,100.61,98.79,99.75,7030990
CMG,2015-03-20,684.96,689.23,682.44,686.65,457284
CMI,2015-03-20,137.9,138.82,137.57,138.4,1534951
CMS,2015-03-20,35.31,35.7,35.18,35.68,4736478
CNC,2015-03-20,70.96,71,70.2,70.25,1580180
CNP,2015-03-20,20.97,21.26,20.92,21.17,5819003
COF,2015-03-20,80.97,81.45,80.76,81.13,3649608
COG,2015-03-20,28.66,28.77,28.44,28.69,4910335
COL,2015-03-20,96.54,96.91,95.81,96.54,798306
COO,2015-03-20,188.75,189.98,186.05,187.44,790676
COP,2015-03-20,63.15,64.12,63,63.84,10059894
COST,2015-03-20,152.13,153.15,151.75,152.59,5859312
COTY,2015-03-20,23.11,23.68,23.09,23.64,1055686
CPB,2015-03-20,45.38,45.965,45.35,45.75,2004473
CRM,2015-03-20,69.19,69.89,67.29,67.69,8649504
CSCO,2015-03-20,28.45,28.62,28.32,28.44,37628686
CSX,2015-03-20,34.89,35.35,34.89,35.16,12272772
CTAS,2015-03-20,84.3,84.34,82.55,82.55,1540310
CTL,2015-03-20,34.82,35.35,34.81,35.3,9318013
CTSH,2015-03-20,64.62,64.69,63.82,64.06,5440072
CTXS,2015-03-20,63.37,64,63.03,63.79,2015708
CVS,2015-03-20,104,104.69,103.49,103.86,9136414
CVX,2015-03-20,105.29,107.26,105.11,107.03,14064856
CXO,2015-03-20,107.22,109.545,105.92,108.18,1529674
C,2015-03-20,52.44,53.17,52.41,52.98,22466236
DAL,2015-03-20,46.81,47.63,46.81,47.42,21270709
DE,2015-03-20,88.35,89.51,88.23,89.18,5981939
DFS,2015-03-20,58.78,59.62,58.61,59.41,4008786
DGX,2015-03-20,76.69,76.84,75.741,76.74,1644137
DG,2015-03-20,75.33,76.28,75.01,75.78,4648102
DHI,2015-03-20,27.23,27.74,27.19,27.33,5568348
DISCA,2015-03-20,32.01,32.46,31.66,32.45,3855862
DISCK,2015-03-20,30.86,31.45,30.62,31.38,2322489
DISH,2015-03-20,74.99,74.99,73,73.41,2129741
DIS,2015-03-20,107.83,108.94,107.5,108.43,8710075
DLR,2015-03-20,66.64,68.45,66.48,68.28,949616
DLTR,2015-03-20,83.91,84.22,83.37,83.81,2186203
DOV,2015-03-20,71.48,71.87,71.17,71.3,3382152
DPS,2015-03-20,76.48,77.07,76.18,77.03,1826137
DRE,2015-03-20,21.78,22.51,21.75,22.49,4624545
DRI,2015-03-20,67.38,67.74,65.58,66.75,6176494
DTE,2015-03-20,80,81.69,79.82,81.57,2395692
DUK,2015-03-20,76.11,76.75,75.86,76.67,7064822
DVA,2015-03-20,81.92,82.17,81.541,81.86,1327596
DVN,2015-03-20,58.85,59.62,58.59,58.66,4336665
D,2015-03-20,71.81,72.55,71.66,72.19,4294089
EA,2015-03-20,56.4,57.48,56.315,57.28,4443482
EBAY,2015-03-20,58.21,58.58,57.93,57.93,21583903
ECL,2015-03-20,115.75,116.02,115.24,115.27,1572471
ED,2015-03-20,61.21,61.78,60.83,61.47,4196363
EFX,2015-03-20,93,93.32,92.38,93.08,704918
EIX,2015-03-20,65.4,65.68,63.72,64.17,6584383
EL,2015-03-20,82.2,83.65,81.88,83.53,1755321
EMN,2015-03-20,69,69.7399,68.73,69.46,1778200
EMR,2015-03-20,56.51,56.79,56.24,56.69,8023337
EOG,2015-03-20,89.75,91.935,89.43,90.68,5980026
EQIX,2015-03-20,237.94,244.97,237.12,238.95,13250959
EQR,2015-03-20,79.71,81.97,79.64,81.73,3097571
EQT,2015-03-20,78.98,80.23,78.83,78.92,1762927
ESRX,2015-03-20,84.52,85.9224,84.45,85.38,7753236
ESS,2015-03-20,234.9,241.48,234.9,240.55,818654
ETFC,2015-03-20,27.43,27.99,27.08,27.86,5910289
ETN,2015-03-20,68.03,68.65,67.91,68.48,4282411
ETR,2015-03-20,78.3,79.365,78.04,79.05,3037019
EW,2015-03-20,74.895,75.205,73.355,73.385,3527858
EXC,2015-03-20,33.43,33.82,33.17,33.2,13007859
EXPD,2015-03-20,49.12,49.48,48.86,49.27,1644935
EXPE,2015-03-20,95,96.03,94.76,95.91,1663685
EXR,2015-03-20,67.37,69.24,67.24,69.22,1693276
FAST,2015-03-20,42.81,42.96,42.15,42.3,5405168
FBHS,2015-03-20,45.32,46.23,45.32,46.16,1907596
FB,2015-03-20,83.39,84.6,83.07,83.8,44466323
FCX,2015-03-20,17.38,18.83,17.36,18.41,39102918
FDX,2015-03-20,174.1,174.34,171.88,172.04,2701611
FE,2015-03-20,36.13,36.45,35.99,36.38,7294229
FFIV,2015-03-20,115.18,116.49,114.54,116.35,1587814
FISV,2015-03-20,80.72,80.97,80.26,80.29,2485284
FIS,2015-03-20,68.18,68.745,67.7,68.33,1571834
FITB,2015-03-20,19.33,19.5,19.21,19.48,7396687
FLIR,2015-03-20,31.36,31.91,31.36,31.82,923202
FLR,2015-03-20,57.17,57.57,57.04,57.29,1861644
FLS,2015-03-20,57.58,58.02,57.31,57.6,1196517
FL,2015-03-20,62.72,63.34,62.38,62.7,3514112
FMC,2015-03-20,59.26,59.74,58.7,59.63,1185773
FOXA,2015-03-20,34.78,35.53,34.55,35.3,20322405
FOX,2015-03-20,33.93,34.48,33.54,34.4,3355036
FRT,2015-03-20,146.69,149.61,146.56,149.44,773546
FTI,2015-03-20,36.65,37.74,36.56,36.79,7348680
F,2015-03-20,16.35,16.54,16.34,16.48,42096844
GD,2015-03-20,135.6,137.3,134.9,135.41,5233203
GE,2015-03-20,25.34,25.53,25.3,25.4,50632559
GGP,2015-03-20,30.55,31.02,30.51,31,7657277
GILD,2015-03-20,102.01,102.71,101.7,102.29,17162213
GIS,2015-03-20,52.83,53.73,52.77,53.45,4070051
GLW,2015-03-20,23.19,23.6,23.17,23.39,12800943
GM,2015-03-20,38.76,38.93,38.55,38.87,19769673
GOOGL,2015-03-20,566.71,567.1,564.48,564.95,2216038
GOOG,2015-03-20,561.65,561.72,559.05,560.36,2609690
GPC,2015-03-20,95.89,96.19,95.7,95.93,926719
GPN,2015-03-20,46.72,46.981,46.02,46.03,1676934
GPS,2015-03-20,42.88,43.42,42.64,43.16,6628668
GRMN,2015-03-20,48.32,49.6,48.15,49.49,3375393
GS,2015-03-20,190.47,193.918,189.9,193.13,3473782
GT,2015-03-20,25.34,25.76,25.34,25.66,3921850
GWW,2015-03-20,238.07,238.38,235.83,236.15,1249197
HAL,2015-03-20,42.25,43.02,42.06,42.82,21641941
HAS,2015-03-20,61.32,61.49,60.81,61.08,2512611
HBAN,2015-03-20,11.2,11.3,11.07,11.27,10078240
HBI,2015-03-20,34.62,34.65,34.08,34.18,63797458
HCA,2015-03-20,75.91,76.26,75.19,76.03,4569125
HCN,2015-03-20,76.55,79.13,76.55,79.13,6907595
HCP,2015-03-20,41.17,42.5,41.04,42.44,4874658
HD,2015-03-20,115.55,117.99,115.33,117.49,8445980
HES,2015-03-20,67.91,69.515,67.85,68.34,5292017
HIG,2015-03-20,42.63,43.13,42.61,43.1,4385972
HII,2015-03-20,141.95,144,141.49,143.07,405981
HOG,2015-03-20,61.43,62.09,61.26,61.94,4502578
HOLX,2015-03-20,33.04,33.31,32.82,33.26,2546916
HON,2015-03-20,103.71,106.15,103.6,105.4,9962893
HP,2015-03-20,67.26,68.17,66.79,68.16,7755228
HRB,2015-03-20,32.52,32.9,32.38,32.9,2105396
HRL,2015-03-20,28.115,28.44,28.085,28.4,1699170
HRS,2015-03-20,72.19,73.12,71.64,72.75,1677210
HSIC,2015-03-20,71.05,71.545,70.805,71.505,2076822
HST,2015-03-20,21.32,21.77,21.3,21.72,8950943
HSY,2015-03-20,101.21,102.39,100.9,102.09,1011725
HUM,2015-03-20,182.31,183.01,180.08,182.79,2256250
IBM,2015-03-20,160.95,163,160.35,162.88,9006417
ICE,2015-03-20,47.342,47.584,46.948,47.34,5105815
IDXX,2015-03-20,77.62,78.185,75.4175,76.4,1099630
IFF,2015-03-20,118.82,120.4,118.66,119.92,638290
ILMN,2015-03-20,201.52,202.85,195.11,196.02,1458684
INCY,2015-03-20,97.26,99,94.64,95.55,2274671
INFO,2015-03-20,27.18,27.25,26.9,27.25,281334
INTC,2015-03-20,30.99,31.62,30.93,31.31,64777075
INTU,2015-03-20,100.42,100.88,100.15,100.43,3435443
IPG,2015-03-20,21.99,22.18,21.93,22.09,2901894
IP,2015-03-20,54.52,55.47,54.33,55.34,4201494
IQV,2015-03-20,67.45,67.59,66.79,67.25,882878
IRM,2015-03-20,38.49,38.91,38.41,38.65,3722738
IR,2015-03-20,68.27,68.81,68.13,68.21,1839530
ISRG,2015-03-20,170.6432,171.5657,169.0532,169.6765,863961
ITW,2015-03-20,99.69,99.74,98.38,98.53,5200114
IT,2015-03-20,81.92,83.14,81.92,83.03,879524
IVZ,2015-03-20,40.86,41.98,40.86,41.85,5563546
JBHT,2015-03-20,89.03,90.46,88.75,90.01,1678416
JCI,2015-03-20,45.0576,45.2251,44.7434,45.1728,2972734
JEC,2015-03-20,44.22,44.855,44.01,44.8,1517933
JNJ,2015-03-20,101.87,102.9,101.76,102.4,12433761
JNPR,2015-03-20,23.78,23.99,23.67,23.68,5766070
JPM,2015-03-20,61.32,62.1,61.15,61.75,18368347
JWN,2015-03-20,81.28,82.42,81.16,82.32,1163685
KEY,2015-03-20,14.49,14.68,14.46,14.65,12773928
KIM,2015-03-20,27.05,27.77,26.92,27.74,3717322
KLAC,2015-03-20,62.66,63.69,62.39,63.54,1937572
KMB,2015-03-20,107.06,108.92,106.77,108.48,3863768
KMI,2015-03-20,41.52,42.12,41.49,42.12,21224803
KMX,2015-03-20,66.14,66.69,65.52,66.55,2390812
KORS,2015-03-20,67.12,67.2,66.13,66.13,3095135
KO,2015-03-20,40.07,40.66,40.01,40.65,31608480
KR,2015-03-20,38.22,38.53,38.175,38.415,10268834
KSS,2015-03-20,75.37,76.44,75.37,75.64,2600460
KSU,2015-03-20,115.51,116.8,115.15,115.69,894809
K,2015-03-20,62.98,64.08,62.98,64.08,4427210
LB,2015-03-20,93.51,93.85,92.23,93.4,4055638
LEG,2015-03-20,46.11,46.6539,45.75,46.42,4006544
LEN,2015-03-20,49.0686,50.8921,48.9706,49.2745,8037807
LH,2015-03-20,127.32,127.32,125.76,126.8,1229723
LKQ,2015-03-20,24.34,24.49,24.215,24.43,4396957
LLL,2015-03-20,127.39,129,126.9,128.61,1386939
LLY,2015-03-20,75.22,76.2,74.54,76.12,10713857
LMT,2015-03-20,203.05,204.04,201.67,203.77,3938121
LNC,2015-03-20,57.72,58.405,57.19,58.22,2018812
LNT,2015-03-20,31.425,31.84,31.305,31.79,2717588
LOW,2015-03-20,74.64,75.595,74.25,75.23,8080533
LRCX,2015-03-20,79.43,79.63,78.25,79.23,2607861
LUK,2015-03-20,23.1,23.24,22.95,23.05,2542364
LUV,2015-03-20,46.27,46.5,46.02,46.36,8847345
LYB,2015-03-20,85.57,86.21,85.31,85.53,7202882
L,2015-03-20,41.04,41.27,40.95,41.05,1267109
MAA,2015-03-20,77.72,79.8,77.72,79.59,971887
MAC,2015-03-20,86.3,90.42,85.65,89.21,11532643
MAR,2015-03-20,85,85,83.67,84.04,3230437
MAS,2015-03-20,26.27,26.92,26.26,26.76,4128840
MAT,2015-03-20,23.9,24.04,23.675,24,11444295
MA,2015-03-20,89.57,90.36,89.38,89.82,4371997
MCD,2015-03-20,96.32,97.72,96.12,97.05,10014005
MCHP,2015-03-20,50.65,51.23,50.34,50.87,4178789
MCK,2015-03-20,228.12,230.21,226.152,229.94,1292730
MCO,2015-03-20,102.5,104.43,102.5,104.26,2008424
MDLZ,2015-03-20,34.87,35.27,34.72,34.74,19649865
MDT,2015-03-20,78.38,78.4499,77.6976,78.02,9159478
MET,2015-03-20,50.88,51.62,50.55,51.62,10229572
MGM,2015-03-20,23.18,23.25,22.38,22.62,20175634
MHK,2015-03-20,180.61,182.94,180.57,181.03,799034
MKC,2015-03-20,72.52,73.12,72.49,72.88,1062754
MLM,2015-03-20,139.94,141.61,138.4,138.5,812807
MMC,2015-03-20,57.88,58.07,57.52,57.86,2824329
MMM,2015-03-20,166.09,167.134,165.39,166.49,4371778
MNST,2015-03-20,46.5766,46.86,45.8066,45.84,6617568
MON,2015-03-20,115.81,117.14,115.55,115.75,5198682
MOS,2015-03-20,46.54,47.01,45.92,46.5,5643995
MO,2015-03-20,51.36,51.65,51.2,51.42,13743070
MPC,2015-03-20,50.255,51.42,50,51.13,7781276
MRK,2015-03-20,58.24,58.86,57.76,58.58,26113962
MRO,2015-03-20,25.99,26.46,25.9,26.18,12289916
MSFT,2015-03-20,42.56,42.98,42.49,42.88,71904529
MSI,2015-03-20,66.54,67.29,66.45,66.83,2748716
MS,2015-03-20,36.15,36.685,36.09,36.5,14008990
MTB,2015-03-20,127.15,128.29,126.79,128,901457
MTD,2015-03-20,331.83,332.45,330.26,331.84,249270
MU,2015-03-20,28.32,28.76,28.11,28.68,23608218
MYL,2015-03-20,64.37,64.57,63.06,63.06,5245978
M,2015-03-20,65.17,66.135,65,65.98,5929075
NAVI,2015-03-20,20.71,21.03,20.655,20.7,4797564
NBL,2015-03-20,48,48.82,47.64,47.84,5140253
NCLH,2015-03-20,54.39,54.78,53.63,53.69,3335286
NDAQ,2015-03-20,50.61,50.85,50.25,50.44,1393795
NEE,2015-03-20,105.97,106.89,104.82,105.99,6854545
NEM,2015-03-20,22.9,23.33,22.89,22.95,17041580
NFLX,2015-03-20,61.3371,61.7857,60.8957,61.1849,13641838
NFX,2015-03-20,33.04,34.36,32.89,33.29,4875972
NI,2015-03-20,43.46,44.11,43.25,43.98,2690622
NKE,2015-03-20,51.315,51.895,50.625,50.99,29779820
NLSN,2015-03-20,43.64,44.02,43.55,43.88,4083629
NOC,2015-03-20,162.74,164.08,162.08,162.62,4394023
NOV,2015-03-20,48.34,49.94,48.3,49.66,15174344
NRG,2015-03-20,24.81,25.5,24.7,25.45,5664290
NSC,2015-03-20,110.61,111.76,110.43,110.43,3114946
NTAP,2015-03-20,36.9,37.5,36.7,37.32,3994576
NTRS,2015-03-20,71.12,71.62,70.71,71.35,1396726
NUE,2015-03-20,45.91,47.44,45.91,47.14,7469334
NVDA,2015-03-20,23.41,23.605,23.19,23.47,11552119
NWL,2015-03-20,39.65,39.86,39.46,39.72,1666052
NWSA,2015-03-20,16.76,16.98,16.76,16.84,3670519
NWS,2015-03-20,16.46,16.67,16.46,16.54,602966
OKE,2015-03-20,46.96,47.88,46.75,47.37,5568680
OMC,2015-03-20,78.59,78.9484,78.28,78.31,1431477
ORCL,2015-03-20,44.13,44.73,44.06,44.41,20724698
ORLY,2015-03-20,216.41,217.6,213.76,214.79,992629
OXY,2015-03-20,72.46,73.89,72.28,72.72,13407501
PAYX,2015-03-20,51.6,51.7,51.31,51.62,2278262
PBCT,2015-03-20,15.24,15.36,15.23,15.345,3318504
PCAR,2015-03-20,63.07,63.84,62.58,63.61,2828483
PCG,2015-03-20,53.89,54.34,53.18,53.96,4867779
PCLN,2015-03-20,1190.38,1194.49,1179.17,1179.17,726221
PDCO,2015-03-20,50.03,50.39,50.02,50.34,558203
PEG,2015-03-20,42.07,42.37,41.7,42.11,4304944
PEP,2015-03-20,94.2,95.475,94.1,95.34,8810365
PFE,2015-03-20,34.13,34.47,33.98,34.25,59160691
PFG,2015-03-20,50.81,51.97,50.76,51.86,2178865
PGR,2015-03-20,27.55,27.7,27.53,27.65,4922458
PG,2015-03-20,83.99,84.79,83.77,84.74,22580280
PHM,2015-03-20,21.58,22.14,21.56,21.77,5050328
PH,2015-03-20,119.74,121,119.17,120.18,2540212
PKG,2015-03-20,79.31,81.01,78.72,80.86,1406096
PKI,2015-03-20,50.36,50.4,49.86,50.21,1399462
PLD,2015-03-20,43.71,44.45,43.69,44.39,8011034
PM,2015-03-20,78.83,79.48,78.79,79.45,10919236
PNC,2015-03-20,95.17,96.23,94.82,95.97,3297217
PNR,2015-03-20,64.44,64.84,64.04,64.64,3433595
PNW,2015-03-20,64.32,64.83,63.84,64.73,1257008
PPG,2015-03-20,113.67,115.125,112.89,114.53,1555086
PPL,2015-03-20,33.9,34.47,33.83,34.36,10864069
PRGO,2015-03-20,170.89,173.71,170.89,172.87,1799580
PRU,2015-03-20,80.27,82.75,80.01,82.68,7124672
PSA,2015-03-20,195.12,199.41,194.23,199.12,983451
PSX,2015-03-20,77.7,78.88,77,78.86,5172273
PVH,2015-03-20,101.69,102.96,101.69,102.44,1298628
PWR,2015-03-20,28.09,28.49,27.9,28.04,2935245
PXD,2015-03-20,161.22,164.539,160.05,163.56,2700394
PX,2015-03-20,120.83,123.18,119.69,121.92,3025128
QCOM,2015-03-20,70.2,70.61,69.79,70.04,22646574
QRVO,2015-03-20,81.44,81.4999,79.695,80.8,4740960
RCL,2015-03-20,80.09,80.4899,79.67,79.98,1793248
REGN,2015-03-20,493.32,495.5,476.26,488.87,1582185
REG,2015-03-20,67.98,69.93,67.84,69.9,1574081
RE,2015-03-20,177.04,177.45,175.8728,177.09,497360
RF,2015-03-20,9.54,9.64,9.47,9.64,26440146
RHI,2015-03-20,62.71,63.27,62.3901,62.95,1647394
RHT,2015-03-20,69.65,69.97,69.27,69.5,2113812
RJF,2015-03-20,57.63,58.4,57.49,58.23,1088625
RL,2015-03-20,132.94,133.88,132.5,133.18,1187555
RMD,2015-03-20,71.98,72.15,71.45,71.75,1439511
ROK,2015-03-20,115.57,116.59,115.01,116.15,1497138
ROP,2015-03-20,169.77,171.86,168.48,171.43,592110
ROST,2015-03-20,53.655,54.085,53.38,53.73,4180522
RRC,2015-03-20,48.19,49.52,48.03,49.35,4244409
RSG,2015-03-20,41.8,41.89,41.41,41.8,4498654
RTN,2015-03-20,111.64,113.36,111.5,112.4,4233877
SBAC,2015-03-20,121.14,122.98,120.87,122.56,1078927
SBUX,2015-03-20,49.245,49.45,48.505,48.73,17360612
SCG,2015-03-20,55.48,56.085,55.27,55.97,1744641
SCHW,2015-03-20,29.5,30.2,29.44,30.01,10170764
SEE,2015-03-20,46.76,46.87,45.92,46.72,1665420
SHW,2015-03-20,286.5,290,284.79,290,2149807
SIG,2015-03-20,126.31,126.83,125.63,126.07,1086107
SJM,2015-03-20,112.8,114.13,112.57,113.71,894371
SLB,2015-03-20,81.61,83.18,81.54,82.37,14383826
SLG,2015-03-20,130.87,135.81,130.86,134,16474471
SNA,2015-03-20,144.62,145.68,143.59,143.69,696098
SNI,2015-03-20,70.49,71.62,70.35,71.5,2213782
SNPS,2015-03-20,46.99,47.24,46.79,47.13,1182347
SO,2015-03-20,44.71,45.18,44.65,44.97,7186404
SPGI,2015-03-20,108.01,109.13,107.38,108.59,1629260
SPG,2015-03-20,194.09,197.56,193.03,197.34,2895014
SRCL,2015-03-20,140.45,141,139.53,139.79,612175
SRE,2015-03-20,111.41,112.3,110.53,111.8,1660279
STI,2015-03-20,42.39,42.75,42.2,42.66,3487436
STT,2015-03-20,75.19,76.57,74.98,76.24,3356545
STX,2015-03-20,56.16,56.7,55.7,56.51,4848739
STZ,2015-03-20,116.24,118.4,116.01,118.25,1531797
SWKS,2015-03-20,100.14,102.2,99.75,102.05,4122700
SWK,2015-03-20,96.16,97.25,96.13,96.32,1923789
SYF,2015-03-20,32.5,32.885,32.21,32.25,1498010
SYK,2015-03-20,94.04,94.4,93.44,93.65,2101931
SYMC,2015-03-20,24.17,24.52,24.14,24.38,7102239
SYY,2015-03-20,38.31,38.75,38.31,38.62,4746180
TAP,2015-03-20,73.45,75.025,73.18,74.57,1379790
TDG,2015-03-20,218.1,218.435,215.02,215.75,434388
TEL,2015-03-20,72.69,73.73,72.54,73.42,1658843
TGT,2015-03-20,80.79,81.84,80.6,81.31,5534898
TIF,2015-03-20,83.17,85.83,82.75,82.93,7938724
TJX,2015-03-20,68.31,69.51,68.27,69.47,5826082
TMK,2015-03-20,55.01,55.76,55.01,55.66,1366735
TMO,2015-03-20,135.88,136.88,134.85,136.63,2666340
TPR,2015-03-20,41.43,41.82,41.2,41.58,3111092
TRIP,2015-03-20,84.59,86.53,84.04,86.35,3192138
TROW,2015-03-20,83.18,84.21,82.83,83.99,2858766
TRV,2015-03-20,109.58,110.238,109.18,109.73,4366074
TSCO,2015-03-20,88.7,89.46,88.2,88.945,923981
TSN,2015-03-20,40.1,40.61,39.89,40.22,4763222
TSS,2015-03-20,38.84,38.9,38.47,38.5,1171797
TWX,2015-03-20,87.61,87.905,87.16,87.89,6229817
TXN,2015-03-20,58.9,59.53,58.73,59.28,9150755
TXT,2015-03-20,44.5,45.16,44.49,44.99,1970463
T,2015-03-20,33.27,33.6,33.21,33.23,38651753
UAA,2015-03-20,41.035,41.17,40.52,40.715,5031322
UAL,2015-03-20,69.39,70.3,68.86,69.45,10443570
UDR,2015-03-20,34.5,35.21,34.36,35.16,3960531
UHS,2015-03-20,119.49,119.93,118.29,118.76,653133
ULTA,2015-03-20,152.68,152.75,151.1,152.02,856759
UNH,2015-03-20,121.35,121.53,119,119.14,7195722
UNM,2015-03-20,33.66,34.19,33.52,34.02,1908856
UNP,2015-03-20,117.98,118.66,117.1,117.45,5060190
UPS,2015-03-20,100.29,100.685,99.96,100.25,4137390
URI,2015-03-20,89.07,89.3,88.13,88.85,1894273
USB,2015-03-20,44.61,45.06,44.43,44.86,10343090
UTX,2015-03-20,119.81,120.4,119.46,119.46,8206972
VAR,2015-03-20,95.41,95.53,93.97,94.51,614367
VFC,2015-03-20,74.31,75.36,74.1,75.25,5110021
VIAB,2015-03-20,69.13,70.2,68.88,69.76,5251338
VLO,2015-03-20,61.11,62.22,60.85,61.55,10391775
VMC,2015-03-20,84.62,85.25,84.01,84.05,1257873
VNO,2015-03-20,109.34,113.65,108.73,113.44,1682991
VRSK,2015-03-20,71.78,71.89,71.25,71.5,1376857
VRSN,2015-03-20,64.59,65.67,64.59,64.75,1824474
VRTX,2015-03-20,135,136.33,130.63,131,5731415
VTR,2015-03-20,72.38,74.07,71.85,73.73,5576383
VZ,2015-03-20,49.34,49.9,49.19,49.56,26280768
V,2015-03-20,67.25,67.7,66.78,67.41,15372026
WAT,2015-03-20,124.12,125.02,123.45,124.82,630778
WBA,2015-03-20,87.48,88.81,87.42,88.23,33856235
WDC,2015-03-20,100.07,101.08,99.0901,100.44,2417931
WEC,2015-03-20,50.07,50.49,49.56,50.19,2817628
WFC,2015-03-20,55.53,56.21,55.52,56.01,26487212
WHR,2015-03-20,195.04,198.38,194.42,197.95,1023000
WMB,2015-03-20,48.23,48.72,47.96,48.28,6107661
WMT,2015-03-20,81.83,83.49,81.71,83.24,12365307
WM,2015-03-20,54.79,54.85,54.38,54.55,5120323
WU,2015-03-20,19.35,19.38,19.09,19.2,15178345
WYNN,2015-03-20,131.78,133.25,129.73,129.98,2420936
WYN,2015-03-20,91.64,92.34,91.64,92.12,1332693
WY,2015-03-20,34.18,34.55,33.8,34.46,4883141
XEC,2015-03-20,108.8,111.52,108.74,110.62,1744204
XEL,2015-03-20,34.67,34.91,34.45,34.78,5561511
XLNX,2015-03-20,42.08,42.35,41.84,42.27,5646251
XL,2015-03-20,36.76,37.06,36.63,37.02,2770367
XOM,2015-03-20,84.67,85.4,84.39,84.54,36083450
XRAY,2015-03-20,52.18,52.37,51.4,51.8,1391419
XRX,2015-03-20,51.56,53,51,52.72,3951404
XYL,2015-03-20,35.84,36.04,35.77,35.99,1423994
YUM,2015-03-20,79.21,80,78.87,79.21,6976084
ZBH,2015-03-20,119.31,119.73,118.33,118.76,1390213
ZION,2015-03-20,26.8,27.465,26.724,27.45,4265103
ZTS,2015-03-20,47.49,47.92,47.1,47.34,4542700
AAL,2015-03-23,55.47,55.93,54.37,54.395,19042013
AAPL,2015-03-23,127.12,127.85,126.52,127.21,37709674
AAP,2015-03-23,151.06,152.22,149.49,149.51,1037234
ABBV,2015-03-23,60.05,61.19,59.62,60.48,7926391
ABC,2015-03-23,113.74,114.53,113.13,113.64,1921339
ABT,2015-03-23,47.47,47.73,47.22,47.47,3931064
ACN,2015-03-23,91.38,91.775,91.21,91.54,1916215
ADBE,2015-03-23,77.11,77.3,76.34,76.35,1754089
ADI,2015-03-23,60.68,61.09,60.3,60.4,2177592
ADM,2015-03-23,47.07,47.72,47.07,47.13,4700705
ADP,2015-03-23,88.02,88.02,87.29,87.305,1593071
ADSK,2015-03-23,60.95,61.38,60.754,60.83,1200478
ADS,2015-03-23,293.79,296.19,291.49,294.65,456371
AEE,2015-03-23,42.66,42.9,42.37,42.41,1551690
AEP,2015-03-23,57.71,58.15,57.6,57.95,1905611
AES,2015-03-23,12.83,12.97,12.77,12.88,3821333
AET,2015-03-23,108.5,109.9,108.45,109.26,2902204
AFL,2015-03-23,63.95,64.62,63.86,63.86,2536121
AGN,2015-03-23,316.17,316.65,313.035,314.97,3199381
AIG,2015-03-23,55.99,56.5,55.83,55.83,5788544
AIV,2015-03-23,41.19,41.33,40.79,40.85,1282032
AIZ,2015-03-23,62.19,62.94,62.14,62.2,651599
AJG,2015-03-23,47.77,47.78,47.4,47.4,684191
AKAM,2015-03-23,72.95,73.53,72.53,73.14,1216091
ALB,2015-03-23,52.25,52.71,51.89,51.91,928555
ALGN,2015-03-23,57.09,57.16,56.3,56.33,617885
ALK,2015-03-23,68.68,69,67.49,67.49,1173519
ALLE,2015-03-23,61.24,61.7,60.81,60.9,686499
ALL,2015-03-23,71.84,72.33,71.8,71.89,2478874
ALXN,2015-03-23,186.34,187.616,182.52,185.44,992986
AMAT,2015-03-23,24.14,24.46,23.96,23.97,11439927
AMD,2015-03-23,2.81,2.85,2.8,2.84,7450247
AME,2015-03-23,54,54,53.37,53.66,878346
AMGN,2015-03-23,168.9,169.21,165.7001,166.54,3880023
AMG,2015-03-23,219.75,221.46,219.23,219.23,349875
AMP,2015-03-23,136.52,136.99,134.99,134.99,771688
AMT,2015-03-23,97.72,98.31,97.35,97.64,1888387
AMZN,2015-03-23,378.07,381.77,374.94,375.11,2239343
ANDV,2015-03-23,93.82,94.71,92.24,92.36,2253621
ANSS,2015-03-23,88.07,88.31,87.54,87.78,560521
ANTM,2015-03-23,158.2,158.88,157.04,157.57,1571079
AON,2015-03-23,99.85,99.85,99.07,99.09,869833
AOS,2015-03-23,32.225,32.42,31.96,31.99,835202
APA,2015-03-23,59.57,60.44,58.67,58.68,3309128
APC,2015-03-23,82.27,82.73,80.99,81.04,3865744
APD,2015-03-23,152.71,153.2,151.89,151.89,814439
APH,2015-03-23,60.15,60.2291,59.72,59.74,1367402
ARE,2015-03-23,102.14,102.96,101.56,101.93,391084
ARNC,2015-03-23,38.82,39.6,38.7,39,8433111
ATVI,2015-03-23,23.39,23.435,23.12,23.18,4803347
AVB,2015-03-23,180.16,181.54,179,180.88,1442923
AVGO,2015-03-23,135,136.28,133.89,134.44,2384859
AVY,2015-03-23,53.49,53.79,53.25,53.3,479062
AWK,2015-03-23,54.91,55,54.52,54.6,592430
AXP,2015-03-23,82.7,83.54,82.2,82.2,7291654
AYI,2015-03-23,167.8,168.17,164.03,165.04,380314
AZO,2015-03-23,664.93,671.83,663.24,671.27,439681
A,2015-03-23,42.12,42.44,42,42.2,1835393
BAC,2015-03-23,15.82,15.88,15.72,15.72,73773531
BAX,2015-03-23,68.18,69.185,68.06,68.84,4047509
BA,2015-03-23,154.98,154.98,152.81,152.81,3029723
BBT,2015-03-23,39.81,40.17,39.51,39.51,3465307
BBY,2015-03-23,40.86,41.45,40.77,40.86,3705532
BDX,2015-03-23,144.9,145.97,144.37,145.5,916145
BEN,2015-03-23,53.49,54.04,53.455,53.7,1539938
BF.B,2015-03-23,44.925,45.0175,44.38,44.38,1094790
BIIB,2015-03-23,466.07,474,460.5,463.73,3712598
BK,2015-03-23,40.57,40.74,40.35,40.42,4384543
BLK,2015-03-23,377.92,380.815,374.0203,374.33,453001
BLL,2015-03-23,35.595,36.095,35.3375,35.875,2193464
BMY,2015-03-23,67.72,68.12,67.29,67.58,4523257
BRK.B,2015-03-23,145.48,146.29,145.02,145.56,3046900
BSX,2015-03-23,17.87,18.06,17.76,17.98,7467637
BWA,2015-03-23,60.46,60.81,60.28,60.53,835104
BXP,2015-03-23,144.4,145.9,143.75,144.74,775753
CAG,2015-03-23,34.92,35.33,34.88,35.05,1487001
CAH,2015-03-23,91.42,91.59,90.29,90.32,1904597
CAT,2015-03-23,81.19,81.92,81.02,81.09,4704036
CA,2015-03-23,32.94,33.24,32.78,33.05,3066625
CBG,2015-03-23,36.77,36.87,36.58,36.58,1770701
CBOE,2015-03-23,59.32,59.74,59.19,59.45,576976
CBS,2015-03-23,63.32,63.6501,62.57,62.68,4033804
CB,2015-03-23,113.83,114.7,113.54,113.54,2442785
CCI,2015-03-23,86.83,86.83,86.25,86.25,1720083
CCL,2015-03-23,45.73,46.47,45.59,46.06,5383971
CDNS,2015-03-23,18.66,18.68,18.51,18.525,1772407
CELG,2015-03-23,126.45,126.5,122.62,122.94,10004095
CERN,2015-03-23,73.83,74.43,73.26,74.07,1663853
CFG,2015-03-23,24.85,25.24,24.51,24.76,3773274
CF,2015-03-23,58.2,58.566,57.932,57.998,2792875
CHD,2015-03-23,43.1,43.33,43.045,43.09,860772
CHK,2015-03-23,13.65,14.16,13.63,14.11,27331639
CHRW,2015-03-23,75.96,76.1799,75.67,75.74,2063580
CHTR,2015-03-23,189.4,190.79,188.47,188.87,485406
CINF,2015-03-23,54.61,54.92,54.48,54.49,569556
CI,2015-03-23,128.38,129.43,128.21,128.42,1616127
CLX,2015-03-23,111.43,112.65,111.29,111.93,1041173
CL,2015-03-23,69.65,70.39,69.3,70.17,3123430
CMA,2015-03-23,46.56,46.83,46.17,46.29,1079373
CMCSA,2015-03-23,29.58,29.765,29.56,29.56,16911988
CME,2015-03-23,99.52,99.6,98.61,98.75,1902298
CMG,2015-03-23,685.65,692.4306,682.833,687.34,279998
CMI,2015-03-23,138.77,139.45,137.96,138.38,873883
CMS,2015-03-23,35.68,35.88,35.6,35.71,3398316
CNC,2015-03-23,70.28,71.25,69.93,70.51,907890
CNP,2015-03-23,21.19,21.29,20.9,20.91,3640982
COF,2015-03-23,81.27,81.99,81.18,81.25,1731483
COG,2015-03-23,28.65,28.73,28.3,28.5,4125199
COL,2015-03-23,96.66,96.99,95.97,96.08,648293
COO,2015-03-23,187.44,187.44,183.6501,184.19,509852
COP,2015-03-23,64,64.18,63.21,63.23,7428648
COST,2015-03-23,153.15,153.56,152.7,152.93,1666316
COTY,2015-03-23,23.64,24.5,23.57,24.42,1018630
CPB,2015-03-23,45.8,46.02,45.66,45.69,1115859
CRM,2015-03-23,67.7,68.26,67.38,67.66,3659029
CSCO,2015-03-23,28.44,28.69,28.36,28.405,23478637
CSX,2015-03-23,34.99,35,33.64,33.7,9363893
CTAS,2015-03-23,82.55,84.1,82.2,83.83,836186
CTL,2015-03-23,35.36,35.65,35.2,35.32,5637183
CTSH,2015-03-23,64.16,64.18,63.743,63.915,2022569
CTXS,2015-03-23,63.79,64.28,63.36,63.96,990847
CVS,2015-03-23,104.05,105.35,103.95,104.56,4167773
CVX,2015-03-23,107.51,107.69,105.92,105.92,6807745
CXO,2015-03-23,108.93,109.61,105.65,105.73,1010064
C,2015-03-23,53.03,53.05,52.48,52.48,13148904
DAL,2015-03-23,47.42,47.59,46.56,46.58,10793902
DE,2015-03-23,89.33,90.12,89.3,89.39,2233771
DFS,2015-03-23,59.52,59.89,58.89,58.89,2500431
DGX,2015-03-23,76.55,77.72,76.38,77.29,1185150
DG,2015-03-23,75.79,76.18,75.45,75.45,3219587
DHI,2015-03-23,27.28,27.5,27.12,27.12,2939123
DHR,2015-03-23,87.39,87.5,86.75,86.77,2807476
DISCA,2015-03-23,32.45,32.795,32.38,32.55,2269541
DISCK,2015-03-23,31.3,31.63,31.21,31.24,1514696
DISH,2015-03-23,73.62,73.99,72.95,73.13,718232
DIS,2015-03-23,108.6,108.85,108.04,108.22,5667034
DLR,2015-03-23,68.24,68.29,67.49,67.52,868031
DLTR,2015-03-23,83.74,84,83.03,83.05,1536725
DOV,2015-03-23,70.66,70.92,69.362,69.43,1822892
DPS,2015-03-23,77,77.65,77,77.4,1463319
DRE,2015-03-23,22.44,22.63,22.34,22.41,2108976
DRI,2015-03-23,67.75,70,67.49,69.22,3743134
DTE,2015-03-23,81.4,82,81.3,81.39,848772
DUK,2015-03-23,76.68,76.99,76.44,76.8,3073452
DVA,2015-03-23,81.9,83.04,81.618,82.84,1347022
DVN,2015-03-23,58.76,59.226,57.95,57.97,2834887
D,2015-03-23,72.04,72.549,71.915,72.2,2383734
EA,2015-03-23,57.44,57.97,57.27,57.27,2146864
EBAY,2015-03-23,57.92,59.22,57.92,58.62,7417456
ECL,2015-03-23,115.46,115.46,114.27,114.28,1290188
ED,2015-03-23,61.47,62.05,61.34,61.53,1538282
EFX,2015-03-23,93.3,93.54,92.82,92.82,368100
EIX,2015-03-23,64.1,64.56,63.93,64.22,2357277
EL,2015-03-23,83.36,84,82.86,82.88,1470151
EMN,2015-03-23,69.44,70.39,69.4,69.59,1373989
EMR,2015-03-23,56.73,57.16,56.62,56.93,4194555
EOG,2015-03-23,91.25,91.4102,89,89,3200732
EQIX,2015-03-23,239.26,239.99,235.8,238.65,791857
EQR,2015-03-23,81.88,82.53,81.4,81.46,1295890
EQT,2015-03-23,79.17,79.88,78.71,78.72,713649
ESRX,2015-03-23,85.33,85.88,85,85.31,2461843
ESS,2015-03-23,240.88,243.17,239.81,239.85,355589
ES,2015-03-23,51.11,51.61,51.03,51.47,1197822
ETFC,2015-03-23,27.77,28,27.59,27.91,2576658
ETN,2015-03-23,68.46,68.7,67.81,68.06,2288443
ETR,2015-03-23,78.99,79.15,78.27,78.49,1214768
EW,2015-03-23,73.455,73.76,72.875,73.05,1405244
EXC,2015-03-23,33.25,33.67,33.21,33.36,6028433
EXPD,2015-03-23,49.37,49.505,49.1,49.16,993753
EXPE,2015-03-23,95.26,96.45,95.15,95.4,1505002
EXR,2015-03-23,69.53,69.8,68.91,69.3,1010928
FAST,2015-03-23,42.31,42.55,41.9,42.22,4730674
FBHS,2015-03-23,46.67,46.7393,45.55,45.88,1345764
FB,2015-03-23,83.92,84.96,83.3,84.43,27357333
FCX,2015-03-23,18.6,19.43,18.52,19.33,22830045
FDX,2015-03-23,172.17,172.28,170.64,170.64,1754173
FE,2015-03-23,36.38,36.57,36.27,36.38,1996749
FFIV,2015-03-23,116.69,116.88,115.26,115.42,897018
FISV,2015-03-23,80.64,80.68,80.2,80.235,707764
FIS,2015-03-23,68.29,68.89,68.06,68.53,920031
FITB,2015-03-23,19.51,19.6297,19.29,19.29,4967387
FLIR,2015-03-23,31.86,32.06,31.7,31.89,615810
FLR,2015-03-23,57.27,58.16,57.17,57.88,1035926
FLS,2015-03-23,57.65,58.04,57.345,57.37,1107473
FL,2015-03-23,62.71,63,62.28,62.33,1334702
FMC,2015-03-23,59.7,60.36,59.43,59.81,911960
FOXA,2015-03-23,35.24,35.85,35.2,35.55,11470907
FOX,2015-03-23,34.34,34.81,34.34,34.65,1844672
FRT,2015-03-23,149.42,151.11,148.71,150.27,526891
FTI,2015-03-23,36.8,37.39,36.75,36.77,2114752
F,2015-03-23,16.47,16.74,16.46,16.57,30708965
GD,2015-03-23,136.45,137.03,135.83,135.88,1596608
GE,2015-03-23,25.48,25.74,25.45,25.47,31984480
GGP,2015-03-23,31.1,31.32,30.89,30.93,4104736
GILD,2015-03-23,99.78,101.19,99.25,100.26,17983654
GIS,2015-03-23,53.45,54.07,53.4,53.74,2622953
GLW,2015-03-23,23.38,23.64,23.36,23.47,5931068
GM,2015-03-23,38.81,38.995,38.59,38.59,11656895
GOOGL,2015-03-23,566,569.6399,563.06,565.37,1511686
GOOG,2015-03-23,560.43,562.36,555.83,558.81,1639306
GPC,2015-03-23,95.96,96.66,95.59,95.59,428872
GPN,2015-03-23,46.03,46.265,45.85,45.865,736008
GPS,2015-03-23,43,43.785,43,43.45,3547117
GRMN,2015-03-23,49.53,49.82,49.215,49.395,947503
GS,2015-03-23,193.27,194.25,191.96,191.96,1590524
GT,2015-03-23,25.68,26.37,25.6,26.125,3437691
GWW,2015-03-23,234.26,234.41,232.19,233.57,646590
HAL,2015-03-23,42.82,43.48,42.4,42.4,10688501
HAS,2015-03-23,61.28,62.295,61.11,61.38,1128855
HBAN,2015-03-23,11.27,11.3,11.15,11.15,4900018
HBI,2015-03-23,34.27,34.8,34.23,34.23,3910303
HCA,2015-03-23,76.27,78.44,76.21,77.64,4484624
HCN,2015-03-23,78.93,80.35,78.76,79.4,2300204
HCP,2015-03-23,42.5,42.97,42.38,42.42,2633035
HD,2015-03-23,117.04,117.75,116.07,116.07,4095198
HES,2015-03-23,68.71,69.19,67.81,67.82,2796351
HIG,2015-03-23,43.1,43.42,42.99,42.99,2480745
HII,2015-03-23,143.15,143.58,141.03,142.23,260403
HOG,2015-03-23,61.81,62.38,61.58,61.74,2249360
HOLX,2015-03-23,33.31,33.33,32.989,32.99,1267687
HON,2015-03-23,105.39,105.39,103.92,104.3,4021247
HP,2015-03-23,68.16,69.68,68,68.51,2194952
HRB,2015-03-23,32.81,33.29,32.75,33,1910032
HRL,2015-03-23,28.435,28.72,28.435,28.49,867098
HRS,2015-03-23,72.88,73.95,72.812,72.89,1153664
HSIC,2015-03-23,71.34,71.52,71.06,71.07,882180
HST,2015-03-23,21.77,21.91,21.5,21.52,8366705
HSY,2015-03-23,102.35,102.54,101.59,101.79,554628
HUM,2015-03-23,182.79,183.05,181.37,182.1,974500
IBM,2015-03-23,162.77,165.35,162.73,164.63,5930127
ICE,2015-03-23,47.462,47.514,46.802,47.066,3109035
IDXX,2015-03-23,76.28,77.325,75.715,77.215,651066
IFF,2015-03-23,119.67,120.6199,119.35,119.69,490120
ILMN,2015-03-23,192.81,194.78,191.1,192.1,972672
INCY,2015-03-23,94.59,94.96,92.35,93.395,1030492
INFO,2015-03-23,27.25,27.5,27.15,27.34,451149
INTC,2015-03-23,31.29,31.79,31.2,31.2,29693951
INTU,2015-03-23,100.86,100.86,100.06,100.13,1166508
IPG,2015-03-23,22.09,22.18,21.985,22.06,1851644
IP,2015-03-23,55.18,55.38,54.57,54.66,2146442
IQV,2015-03-23,67.29,68,67,67.97,624553
IRM,2015-03-23,38.64,38.7223,38.15,38.33,1316080
IR,2015-03-23,68.39,68.51,67.56,67.56,1062700
ISRG,2015-03-23,169.6765,170.3948,168.3232,169.4032,462510
ITW,2015-03-23,98.7,98.93,97.89,97.9,1815633
IT,2015-03-23,83.03,84.05,82.78,83.78,437940
IVZ,2015-03-23,41.85,41.9675,41.38,41.38,2328108
JBHT,2015-03-23,89.8,89.88,88.8,88.86,781801
JCI,2015-03-23,46.0209,46.0733,45.3612,45.5078,2676528
JEC,2015-03-23,44.81,45.08,44.58,44.96,869785
JNJ,2015-03-23,102.47,103.35,102.23,102.98,9015961
JNPR,2015-03-23,23.75,24.01,23.68,23.85,2729947
JPM,2015-03-23,61.75,62.08,61.12,61.14,15112872
JWN,2015-03-23,82,83.16,81.57,81.99,1008951
KEY,2015-03-23,14.67,14.68,14.51,14.55,8403947
KIM,2015-03-23,27.73,27.95,27.59,27.65,2779912
KLAC,2015-03-23,63.36,63.83,63.25,63.27,1089566
KMB,2015-03-23,108.58,109.7904,108.42,108.99,1769202
KMI,2015-03-23,42.02,42.3,41.75,42.15,8867871
KMX,2015-03-23,66.5,66.98,66.24,66.45,1034432
KORS,2015-03-23,66.51,68.57,66.35,67.89,3104330
KO,2015-03-23,40.64,40.94,40.5,40.62,17060523
KR,2015-03-23,38.325,38.87,38.325,38.47,5294964
KSS,2015-03-23,75.99,76.54,75.58,75.6,2646808
KSU,2015-03-23,111.7,111.7,105.77,106.48,4021458
K,2015-03-23,63.92,64.28,63.78,63.95,1594216
LB,2015-03-23,93.4,94.48,93.4,93.42,1255588
LEG,2015-03-23,46.38,46.95,46.27,46.3,903371
LEN,2015-03-23,49.2059,49.8333,48.5294,48.5686,3345976
LH,2015-03-23,127.02,128.63,126.36,128.18,808202
LKQ,2015-03-23,24.4,24.6,24.31,24.32,2942063
LLL,2015-03-23,128.86,129.5,127.6,127.67,537871
LLY,2015-03-23,76.02,77.46,75.95,76.36,6284369
LMT,2015-03-23,203.33,204.59,202.92,202.92,1028052
LNC,2015-03-23,58.45,59.124,57.96,57.96,1060597
LNT,2015-03-23,31.79,31.96,31.655,31.715,1009566
LOW,2015-03-23,75.55,76.17,75.14,75.37,5934566
LRCX,2015-03-23,78.97,79.28,78.26,78.43,1331227
LUK,2015-03-23,23.03,23.44,23.02,23.25,1333094
LUV,2015-03-23,46.41,46.41,45.37,45.44,6260437
LYB,2015-03-23,86.13,87.68,86.01,86.38,2712139
L,2015-03-23,41.07,41.5,40.98,41,702658
MAA,2015-03-23,79.59,79.99,79.06,79.17,566285
MAC,2015-03-23,89.4,89.58,87.42,87.49,2021892
MAR,2015-03-23,84.06,84.98,83.72,84.27,2047276
MAS,2015-03-23,26.8,26.96,26.55,26.62,2502306
MAT,2015-03-23,24,24.51,23.85,24.18,6370403
MA,2015-03-23,89.94,90.65,89.32,89.33,3395238
MCD,2015-03-23,96.8,99.12,96.8,98.62,9232037
MCHP,2015-03-23,51,51.22,50.365,50.375,1830973
MCK,2015-03-23,230.22,232.69,229.26,230.26,927781
MCO,2015-03-23,104.05,104.58,103.51,103.52,956919
MDLZ,2015-03-23,34.85,35.6,34.63,35.295,13589941
MDT,2015-03-23,78,78.87,77.93,78.67,6150784
MET,2015-03-23,51.48,52.15,51.4,51.41,4597811
MGM,2015-03-23,22.5,22.94,22.41,22.41,8547089
MHK,2015-03-23,181.19,183.21,180.85,181.09,375910
MKC,2015-03-23,72.97,73.63,72.88,73.2,1097547
MLM,2015-03-23,138.5,141.35,138.5,139.62,566814
MMC,2015-03-23,57.98,58.07,57.69,57.69,1740724
MMM,2015-03-23,166.83,166.905,165.83,166.13,2157318
MNST,2015-03-23,46.08,46.2833,45.7666,45.98,2696754
MON,2015-03-23,114.04,115.26,111.93,113.49,8085724
MOS,2015-03-23,46.63,47.09,46.32,46.87,3733359
MO,2015-03-23,51.31,51.97,51.31,51.62,8649536
MPC,2015-03-23,51.33,51.9,51.185,51.21,5235892
MRK,2015-03-23,58.4,59.14,58.04,58.73,10658466
MRO,2015-03-23,26.27,26.52,25.9,25.91,6559244
MSFT,2015-03-23,42.88,43.13,42.78,42.855,26246086
MSI,2015-03-23,66.76,67,66.52,66.52,904864
MS,2015-03-23,36.44,36.66,36.3,36.31,7341594
MTB,2015-03-23,128,129.58,127.24,127.33,1713745
MTD,2015-03-23,332.42,333.45,328.51,328.67,79645
MU,2015-03-23,28.47,28.51,27.8201,28.02,18699359
MYL,2015-03-23,63.15,64.3,62.11,63.28,3974324
M,2015-03-23,65.82,66.14,65.63,65.64,3472998
NAVI,2015-03-23,20.77,21.05,20.65,20.75,2750105
NBL,2015-03-23,48.02,48.48,46.38,46.4,3238683
NCLH,2015-03-23,53.48,53.68,52.39,52.63,1666638
NDAQ,2015-03-23,50.4,50.62,50.05,50.33,862484
NEE,2015-03-23,105.07,106.18,105.07,105.74,2419440
NEM,2015-03-23,23.15,23.29,22.85,23.14,7510464
NFLX,2015-03-23,60.8899,61.1557,60.3301,60.7142,7664104
NFX,2015-03-23,33.26,33.75,32.65,32.65,2117912
NI,2015-03-23,43.87,44.12,43.645,43.72,2316533
NKE,2015-03-23,50.775,51.3,50.6,50.73,10471888
NLSN,2015-03-23,43.98,44.03,43.65,43.65,1859467
NOC,2015-03-23,163.01,164,162.59,162.72,1172463
NOV,2015-03-23,49.66,50.34,49.35,49.36,4996354
NRG,2015-03-23,25.39,26.08,25.37,25.73,3895444
NSC,2015-03-23,109.48,109.79,106.55,106.56,3277894
NTAP,2015-03-23,36.52,36.84,36.42,36.635,3895709
NTRS,2015-03-23,71.47,71.68,70.63,70.72,844178
NUE,2015-03-23,47.3,47.94,47.28,47.64,1944016
NVDA,2015-03-23,22.77,23.07,22.7,22.71,10650277
NWL,2015-03-23,39.64,39.83,39.46,39.46,924544
NWSA,2015-03-23,16.82,16.99,16.82,16.88,2144311
NWS,2015-03-23,16.58,16.685,16.56,16.61,1044423
OKE,2015-03-23,47.37,48.72,47.37,48.62,1869096
OMC,2015-03-23,78.35,78.94,78.32,78.47,822376
ORCL,2015-03-23,44.34,44.62,44.16,44.25,10749232
ORLY,2015-03-23,214.97,217.0431,214.79,215.29,576171
OXY,2015-03-23,73.11,73.77,72.84,72.86,3767487
O,2015-03-23,53.55,54.08,53.31,53.46,1319789
PAYX,2015-03-23,51.66,51.72,51.26,51.26,1717518
PBCT,2015-03-23,15.39,15.3908,15.2,15.225,2695488
PCAR,2015-03-23,63.98,64.26,63.56,63.75,1667134
PCG,2015-03-23,54.19,54.79,54.02,54.49,2460903
PCLN,2015-03-23,1176.25,1190,1175.51,1181.18,460875
PDCO,2015-03-23,50.27,50.54,49.99,50.04,474160
PEG,2015-03-23,42.14,42.59,42.13,42.45,2586785
PEP,2015-03-23,95.47,96.12,95.34,95.85,4739420
PFE,2015-03-23,34.51,35.45,34.49,35.05,50805972
PFG,2015-03-23,51.86,52.29,51.81,51.92,1393830
PGR,2015-03-23,27.68,27.9,27.62,27.68,2805968
PG,2015-03-23,84.37,85.05,84.36,84.86,9891106
PHM,2015-03-23,21.76,21.97,21.54,21.54,3013495
PH,2015-03-23,120.85,120.86,118.74,119.04,1279650
PKG,2015-03-23,81.14,81.25,78.9,78.94,827036
PKI,2015-03-23,50.09,50.56,50.06,50.49,754900
PLD,2015-03-23,44.39,44.885,44.29,44.73,3777427
PM,2015-03-23,79.45,80.1541,79.45,79.86,4841140
PNC,2015-03-23,96.09,96.34,95.09,95.11,1909161
PNR,2015-03-23,64.59,64.74,64.0301,64.09,946890
PNW,2015-03-23,64.77,65.08,64.61,64.82,456078
PPG,2015-03-23,114.365,114.91,113.21,113.215,1290164
PPL,2015-03-23,34.36,34.39,33.97,34.16,5230885
PRGO,2015-03-23,169.84,169.84,165.75,166.37,1492310
PRU,2015-03-23,82.68,83.99,81.74,81.77,4462826
PSA,2015-03-23,198.82,202.69,197.7,201.56,1158585
PSX,2015-03-23,79,79.49,78.52,78.53,2747407
PVH,2015-03-23,102.58,105.28,102.51,103.77,1493033
PWR,2015-03-23,28.04,28.51,28.03,28.31,1462331
PXD,2015-03-23,163.43,164.81,158.99,159.01,1398148
PX,2015-03-23,121.92,122.4,121.63,121.98,1100358
QCOM,2015-03-23,69.92,70.585,69.81,70.065,7700583
QRVO,2015-03-23,81.15,84.19,81.07,84.09,2001013
RCL,2015-03-23,79.67,79.9,78.32,78.36,1787490
REGN,2015-03-23,480.83,481.8799,471.11,478.32,1072942
REG,2015-03-23,69.9,70.16,69.3,69.61,884696
RE,2015-03-23,177.39,179.53,177.39,178.45,257157
RF,2015-03-23,9.62,9.67,9.47,9.55,14963439
RHI,2015-03-23,62.78,63.06,61.44,61.47,694678
RHT,2015-03-23,69.79,69.94,69.03,69.47,1213607
RJF,2015-03-23,58.23,58.37,57.73,57.73,524035
RL,2015-03-23,133.16,134.355,133.115,133.87,538735
RMD,2015-03-23,71.79,72.66,71.79,72.3,784271
ROK,2015-03-23,115.99,116.4,115.21,115.25,1115537
ROP,2015-03-23,171.74,172.17,170.8,171.5,351318
ROST,2015-03-23,53.925,54.055,53.175,53.19,3362252
RRC,2015-03-23,49.16,49.73,48.33,48.36,2289612
RSG,2015-03-23,41.8,41.98,41.59,41.59,1629217
RTN,2015-03-23,112.4,113.16,112.2,112.35,1727770
SBAC,2015-03-23,122.53,122.53,121.35,121.77,748362
SBUX,2015-03-23,48.94,48.95,48.355,48.685,7985986
SCG,2015-03-23,55.8,56.47,55.77,55.96,942439
SCHW,2015-03-23,30.05,30.25,29.9,29.91,4924208
SEE,2015-03-23,46.78,47.2077,46.43,46.43,1068011
SHW,2015-03-23,287.9,289.6,286.85,287.86,782642
SIG,2015-03-23,126.07,129.72,125.51,128.68,860712
SJM,2015-03-23,113.9,114.25,113.26,113.39,441472
SLB,2015-03-23,82.49,83.57,82,82,8932120
SLG,2015-03-23,133.18,135.09,132.87,133.42,1072966
SNA,2015-03-23,143.99,144.89,143.17,143.21,363880
SNI,2015-03-23,71.5,71.57,71.12,71.12,1204513
SNPS,2015-03-23,47.13,47.145,46.71,46.72,342943
SO,2015-03-23,45.04,45.36,45.02,45.17,3767329
SPGI,2015-03-23,108.69,108.79,106.47,106.5,948769
SPG,2015-03-23,197.32,199.09,195.83,197.54,2100886
SRCL,2015-03-23,139.93,141.32,139.18,140.525,422556
SRE,2015-03-23,111.58,112.18,111.25,111.53,1837575
STI,2015-03-23,42.69,42.81,41.93,41.93,3874213
STT,2015-03-23,76.11,76.385,75.57,75.57,1757941
STX,2015-03-23,56.51,57.12,55.61,55.85,2651627
STZ,2015-03-23,118.05,118.19,116.97,117,691113
SWKS,2015-03-23,102.25,102.77,101.68,101.76,3600442
SWK,2015-03-23,96.53,97.15,95.99,95.99,955403
SYF,2015-03-23,32.19,32.53,31.77,31.78,653907
SYK,2015-03-23,93.49,94.18,93.15,93.71,918810
SYMC,2015-03-23,24.33,24.55,24.26,24.41,4014002
SYY,2015-03-23,38.62,38.9,38.59,38.66,2766261
TAP,2015-03-23,74.85,74.87,73.71,73.74,1194253
TDG,2015-03-23,215.75,217.35,214.21,215.79,243580
TEL,2015-03-23,73.45,73.56,72.94,73.07,1105522
TGT,2015-03-23,81.43,82.24,81.2,81.23,3372536
TIF,2015-03-23,82.69,88.55,82.64,87.74,5050401
TJX,2015-03-23,69.3,70.26,69.09,69.48,4546041
TMK,2015-03-23,55.74,56.19,55.51,55.52,686251
TMO,2015-03-23,136.36,138.5,135.62,137.87,1830323
TPR,2015-03-23,41.75,42.44,41.66,42.01,3800147
TRIP,2015-03-23,86.61,87.2,86.35,86.51,1864931
TROW,2015-03-23,84,84.38,83.29,83.3,1410941
TRV,2015-03-23,109.59,110.49,109.4555,109.62,1535488
TSCO,2015-03-23,89.13,89.57,88.09,88.19,682442
TSN,2015-03-23,40.02,40.74,39.69,39.8,5645033
TSS,2015-03-23,38.51,39.13,38.431,38.93,684589
TWX,2015-03-23,87.75,88.25,87.07,87.08,4543406
TXN,2015-03-23,59.18,59.26,58.63,58.66,3807269
TXT,2015-03-23,45.26,45.31,44.61,44.61,1334249
T,2015-03-23,33.37,33.68,33.28,33.28,23983771
UAA,2015-03-23,40.895,41.3349,40.665,40.92,3691258
UAL,2015-03-23,69.77,69.87,67.5,67.61,5259962
UDR,2015-03-23,35.16,35.495,35.02,35.22,1339687
UHS,2015-03-23,119.12,121.75,119.12,121.33,611016
ULTA,2015-03-23,153.1,154.52,152.61,153.18,734897
UNH,2015-03-23,119.48,120.48,118.59,119.04,4576531
UNM,2015-03-23,34.06,34.47,33.92,33.92,1098360
UNP,2015-03-23,114.85,116,112.62,112.78,6682612
UPS,2015-03-23,100.17,100.47,99.88,99.88,2671307
URI,2015-03-23,88.67,88.92,88.07,88.69,1655984
USB,2015-03-23,44.91,45.08,44.7,44.71,6753876
UTX,2015-03-23,119.46,119.69,118.19,118.68,4542797
VAR,2015-03-23,94.61,94.99,94.3,94.6,519222
VFC,2015-03-23,75.38,76.4845,75.26,75.99,1934900
VIAB,2015-03-23,69.97,70.995,66.93,70.4,3360685
VLO,2015-03-23,61.79,62.82,61.69,62.49,7250667
VMC,2015-03-23,84.05,85.24,83.94,84.31,1084806
VNO,2015-03-23,113.35,114.02,112.6,113.28,1147800
VRSK,2015-03-23,71.5,71.65,71,71.11,966509
VRSN,2015-03-23,64.93,66.06,64.63,65.99,837890
VRTX,2015-03-23,123.62,128.54,122,125.79,5118515
VTR,2015-03-23,73.83,74.97,73.61,74.06,2275993
VZ,2015-03-23,49.78,49.85,49.45,49.64,13131727
V,2015-03-23,68.03,68.21,67.07,67.08,8128038
WAT,2015-03-23,124.52,124.81,123.5301,123.84,259724
WBA,2015-03-23,88.22,88.64,87.65,87.92,8720139
WDC,2015-03-23,100.39,101.36,99.51,99.64,1784866
WEC,2015-03-23,50.13,50.53,49.98,50.17,1793639
WFC,2015-03-23,56.03,56.29,55.73,55.78,16477406
WHR,2015-03-23,197,200.18,196.59,197.16,823115
WMB,2015-03-23,48.42,49.28,48.28,49.07,5269853
WMT,2015-03-23,83.18,83.9,83.12,83.31,6505721
WM,2015-03-23,54.72,55.13,54.47,54.92,2467674
WU,2015-03-23,19.24,20.065,19.24,19.75,8559667
WYNN,2015-03-23,129.67,136.3589,127.61,132.04,3274751
WYN,2015-03-23,91.82,92.69,91.4,91.41,806300
WY,2015-03-23,34.45,34.56,34.26,34.38,2421728
XEC,2015-03-23,110.8,112.135,108.34,108.72,860205
XEL,2015-03-23,34.77,35.13,34.77,35,2746584
XLNX,2015-03-23,42.25,42.25,41.45,41.455,2713673
XL,2015-03-23,37.11,37.22,36.97,37.08,1438427
XOM,2015-03-23,85.02,85.7801,85.01,85.43,17450685
XRAY,2015-03-23,51.74,52.23,51.56,51.92,854292
XRX,2015-03-23,52.72,53.4,52.62,52.96,1538260
XYL,2015-03-23,35.27,35.6,35.1,35.1,1405989
YUM,2015-03-23,79.25,80.09,79.11,79.27,3454610
ZBH,2015-03-23,118.76,119.32,118.08,118.47,848097
ZION,2015-03-23,27.45,27.53,27.15,27.26,1792828
ZTS,2015-03-23,47.55,47.7,47.04,47.15,4820293
AAL,2015-03-24,54.04,54.41,53.66,53.93,11940800
AAPL,2015-03-24,127.23,128.04,126.56,126.69,32842304
AAP,2015-03-24,148.9,151.91,148.15,151.01,688538
ABBV,2015-03-24,60.65,60.82,59.45,59.63,7969986
ABC,2015-03-24,113.64,114.73,113.36,113.89,1913505
ABT,2015-03-24,47.31,47.63,46.99,47,4595765
ACN,2015-03-24,91.49,91.49,89.28,89.41,2948550
ADBE,2015-03-24,76.11,76.42,75.38,75.45,2782843
ADI,2015-03-24,60.27,60.51,60,60.36,2737807
ADM,2015-03-24,47.2,47.62,46.96,46.96,3167351
ADP,2015-03-24,87.15,87.6,86.96,86.965,1167837
ADSK,2015-03-24,60.68,61.44,60.43,61.07,1314569
ADS,2015-03-24,294.34,295.718,292.84,294.21,420541
AEE,2015-03-24,42.29,42.66,41.48,41.68,2225185
AEP,2015-03-24,57.85,58.28,57.065,57.25,1919585
AES,2015-03-24,12.82,12.98,12.61,12.69,4734229
AET,2015-03-24,109.42,109.6,108.6,108.74,2261814
AFL,2015-03-24,63.81,64.12,63.55,63.6,1641528
AGN,2015-03-24,315.64,316.93,308.92,309.13,3272523
AIG,2015-03-24,55.56,55.92,55.37,55.37,5343821
AIV,2015-03-24,40.73,40.976,40.33,40.33,639350
AIZ,2015-03-24,62.07,62.5,61.93,62.11,358365
AJG,2015-03-24,47.39,47.56,47.02,47.06,521980
AKAM,2015-03-24,73.2,73.42,72.581,72.61,898696
ALB,2015-03-24,51.92,52.35,51.58,52,949441
ALGN,2015-03-24,56.44,56.61,55.36,55.48,669275
ALK,2015-03-24,67.2,67.222,66.28,66.98,1127414
ALLE,2015-03-24,60.74,61.4,60.38,60.9,529468
ALL,2015-03-24,71.73,71.89,71.07,71.34,2522270
ALXN,2015-03-24,184.99,188.98,183.07,183.44,815962
AMAT,2015-03-24,24,24.26,23.841,23.895,11834889
AMD,2015-03-24,2.85,2.85,2.76,2.79,8724501
AME,2015-03-24,53.57,53.794,53.21,53.21,680883
AMGN,2015-03-24,166.06,168.25,165.4,166.01,2555571
AMG,2015-03-24,218.57,219.9,217.11,217.11,247331
AMP,2015-03-24,134.57,135.24,133.09,133.09,850042
AMT,2015-03-24,97.77,98.01,97.15,97.16,2271906
AMZN,2015-03-24,373.99,375.24,372.27,374.09,2228214
ANDV,2015-03-24,92.24,92.24,89.73,90.32,2789584
ANSS,2015-03-24,87.87,88.165,87.18,87.84,252435
ANTM,2015-03-24,156.85,158.29,156.85,157.6,1611343
AON,2015-03-24,98.82,99.29,98.16,98.18,703415
AOS,2015-03-24,31.995,32.165,31.71,32.07,754824
APA,2015-03-24,58.91,59.25,58.21,59.03,3564592
APC,2015-03-24,81.34,81.75,80.53,81.41,3503918
APD,2015-03-24,152,152.8,151.64,152.18,632279
APH,2015-03-24,59.74,59.93,58.95,59.09,1049138
ARE,2015-03-24,102.06,102.17,101.08,101.09,414041
ARNC,2015-03-24,38.7,39.33,38.25,39.27,10762080
ATVI,2015-03-24,23.21,23.42,23,23.18,4808014
AVB,2015-03-24,180.96,181.69,179.28,180.29,901849
AVGO,2015-03-24,134.97,135.3673,132.88,133.12,2581919
AVY,2015-03-24,53.17,53.51,52.97,52.97,385942
AWK,2015-03-24,54.56,55.12,54.15,54.29,736619
AXP,2015-03-24,82.04,82.16,81.27,81.37,5217754
AYI,2015-03-24,165.22,166.11,163.305,164.16,331703
AZO,2015-03-24,671.19,675.85,664.98,667.45,249404
A,2015-03-24,42.13,42.13,41.01,41.09,3625952
BAC,2015-03-24,15.73,15.8,15.61,15.61,77010981
BAX,2015-03-24,68.66,68.91,68.4,68.5,3998376
BA,2015-03-24,151.96,152.62,151.35,151.65,3319274
BBT,2015-03-24,39.43,39.5,39.09,39.12,3803038
BBY,2015-03-24,40.88,41.05,40.36,40.85,4286486
BDX,2015-03-24,146.17,147.94,144.14,144.2,1301701
BEN,2015-03-24,53.56,53.69,52.78,52.79,1077257
BF.B,2015-03-24,44.49,44.7,43.905,43.925,1443786
BIIB,2015-03-24,462.99,467.64,452.01,452.71,2481382
BK,2015-03-24,40.29,40.415,39.81,40.1,4429846
BLK,2015-03-24,373.32,373.9299,369.1,369.1,452763
BLL,2015-03-24,35.775,35.98,35.4275,35.755,2696866
BMY,2015-03-24,66.82,67.26,65.54,65.69,10532632
BRK.B,2015-03-24,145.26,145.46,144.24,144.29,2764500
BSX,2015-03-24,18.05,18.13,17.815,17.83,7673720
BWA,2015-03-24,60.31,60.68,59.98,59.99,1116032
BXP,2015-03-24,144.32,145.175,143.44,143.98,619115
CAG,2015-03-24,35.12,35.18,34.61,34.63,1504662
CAH,2015-03-24,90.42,90.68,89.38,89.45,1705775
CAT,2015-03-24,81.15,81.2,80.2,80.48,3978741
CA,2015-03-24,33,33.42,32.81,32.89,2784482
CBG,2015-03-24,36.44,36.49,36.04,36.06,908175
CBOE,2015-03-24,59.31,59.47,58.07,58.25,1140947
CBS,2015-03-24,62.55,63.245,62.37,62.38,3789141
CB,2015-03-24,113.13,113.69,112.34,112.35,1032564
CCI,2015-03-24,86.26,86.77,85.81,85.84,1865389
CCL,2015-03-24,45.78,45.98,45.38,45.39,4646958
CDNS,2015-03-24,18.53,18.64,18.36,18.49,2674051
CELG,2015-03-24,123.23,124.5,121.78,122.15,4828819
CERN,2015-03-24,74.14,74.62,73.85,73.97,859797
CFG,2015-03-24,24.7,24.92,24.24,24.32,2657602
CF,2015-03-24,57.712,59.136,57.6,59.002,3950150
CHD,2015-03-24,43.15,43.28,42.745,42.755,1547742
CHK,2015-03-24,14.75,14.88,14.155,14.26,43433928
CHRW,2015-03-24,75.59,76.01,74.81,75.06,2802396
CHTR,2015-03-24,188.33,188.87,186.265,187.68,668224
CINF,2015-03-24,54.35,54.4,53.89,54.03,363434
CI,2015-03-24,128.52,130.02,128.32,129.57,1974248
CLX,2015-03-24,111.82,112.6,111.1,111.14,700010
CL,2015-03-24,69.98,70.65,69.31,69.31,2849298
CMA,2015-03-24,46.19,46.25,45.8,45.81,943077
CMCSA,2015-03-24,29.315,29.38,28.67,28.785,39785658
CME,2015-03-24,98.46,98.965,97.3,97.34,2153279
CMG,2015-03-24,686.5,689.71,680.41,680.81,331964
CMI,2015-03-24,139.61,140.06,138.56,138.94,948276
CMS,2015-03-24,35.58,35.8,34.98,35.03,4242442
CNC,2015-03-24,70.51,71.06,69.98,70.11,807923
CNP,2015-03-24,20.88,21.12,20.76,20.79,2932045
COF,2015-03-24,80.94,80.96,80.13,80.14,2118103
COG,2015-03-24,28.53,28.995,28.46,28.91,3760037
COL,2015-03-24,95.6,96.4085,95.031,95.28,518104
COO,2015-03-24,183.34,185.27,182.47,183.87,464348
COP,2015-03-24,63.45,63.62,62.525,62.55,6377426
COST,2015-03-24,152.95,154.23,152.89,153.14,1636999
COTY,2015-03-24,24.37,24.71,24.36,24.48,843886
CPB,2015-03-24,45.72,46.1,45.38,45.39,1595839
CRM,2015-03-24,67.68,67.83,67.26,67.37,3216141
CSCO,2015-03-24,28.29,28.57,27.99,28,23263559
CSX,2015-03-24,33.65,34.15,33.47,33.76,9378656
CTAS,2015-03-24,83.94,84.07,83.41,83.725,538031
CTL,2015-03-24,35.41,35.59,35.19,35.19,3342190
CTSH,2015-03-24,63.73,63.9,62.945,62.97,3220575
CTXS,2015-03-24,63.77,64.1,63.6005,63.8,1208905
CVS,2015-03-24,104.63,105.4599,104.37,104.49,3532748
CVX,2015-03-24,105.92,106.19,104.16,104.2,6677767
CXO,2015-03-24,105.65,106.99,105.06,106.24,921998
C,2015-03-24,52.35,52.44,51.94,51.94,12887743
DAL,2015-03-24,46.34,46.43,46.0201,46.03,9517440
DE,2015-03-24,89.26,89.3,88.26,88.47,2232018
DFS,2015-03-24,58.7,58.76,57.73,57.77,4437024
DGX,2015-03-24,77.3,78.33,76.95,77.23,1814380
DG,2015-03-24,75.25,76.15,75.2,75.51,2055975
DHI,2015-03-24,26.98,27.89,26.86,27.43,4150561
DHR,2015-03-24,86.52,86.72,85.93,85.93,2157494
DISCA,2015-03-24,32.38,32.71,32.22,32.51,2319529
DISCK,2015-03-24,31.18,31.43,31.014,31.15,893970
DISH,2015-03-24,73.14,73.38,71.93,72.2,997331
DIS,2015-03-24,107.72,108.05,107.08,107.11,4493538
DLR,2015-03-24,67.62,67.7,66.72,66.78,678259
DLTR,2015-03-24,81.17,83.57,81.17,82.83,1939712
DOV,2015-03-24,69.42,70.08,69.16,69.85,1052136
DPS,2015-03-24,77.37,78.11,77.27,77.61,1228204
DRE,2015-03-24,22.39,22.39,22.01,22.01,2148074
DRI,2015-03-24,69.08,70.38,69.08,69.73,2263629
DTE,2015-03-24,81.2,81.775,80.36,80.38,771805
DUK,2015-03-24,76.68,77.27,75.71,76.06,2642266
DVA,2015-03-24,82.59,82.97,81.93,82.19,1045996
DVN,2015-03-24,58.09,58.58,57.74,57.84,2868925
D,2015-03-24,72,72.52,71.3036,71.46,2376781
EA,2015-03-24,57.43,58.38,57.11,57.96,3347880
EBAY,2015-03-24,58.33,60.025,58.31,59.51,12523271
ECL,2015-03-24,114.28,114.57,113.52,113.58,1529040
ED,2015-03-24,61.39,61.9,60.74,60.88,1730179
EFX,2015-03-24,92.59,92.85,92.18,92.19,400089
EIX,2015-03-24,64.08,64.43,62.97,63.13,2528944
EL,2015-03-24,83.87,84.39,83.35,83.36,1917322
EMN,2015-03-24,69.36,69.78,69.05,69.24,728210
EMR,2015-03-24,56.87,56.96,56.54,56.81,6166673
EOG,2015-03-24,89.2,89.944,88.64,88.84,2681222
EQIX,2015-03-24,237.46,238.6,231.25,231.34,646404
EQR,2015-03-24,81.27,81.79,80.8,80.83,2217597
EQT,2015-03-24,79.02,79.98,78.68,79.66,720888
ESRX,2015-03-24,85.13,85.28,84.06,84.06,2572850
ESS,2015-03-24,239.09,240.87,237.68,237.76,273178
ES,2015-03-24,51.27,51.575,50.655,50.81,1961354
ETFC,2015-03-24,27.88,27.88,27.56,27.59,1713496
ETN,2015-03-24,68.03,68.36,67.48,67.87,2150644
ETR,2015-03-24,78.18,78.68,77.17,77.29,1219643
EW,2015-03-24,73.24,73.975,72.66,72.9,1647078
EXC,2015-03-24,33.29,33.52,32.9001,33.21,5804328
EXPD,2015-03-24,49.06,49.48,49.056,49.32,794434
EXPE,2015-03-24,95.21,96.25,94.84,95.47,1078400
EXR,2015-03-24,69.26,69.26,68.4,68.42,748202
FAST,2015-03-24,42.15,42.85,42.15,42.39,2872738
FBHS,2015-03-24,45.93,46.31,45.51,46.16,1229959
FB,2015-03-24,84.71,86.0699,84.52,85.31,32576522
FCX,2015-03-24,18.85,19.43,18.53,19.18,36498436
FDX,2015-03-24,170.29,170.5,169.16,169.16,1237425
FE,2015-03-24,36.34,36.44,35.59,35.7,2757557
FFIV,2015-03-24,115.7,116.05,114.37,115.02,1127395
FISV,2015-03-24,79.93,80.07,79.58,79.6,755386
FIS,2015-03-24,68.39,68.6,67.98,68.14,1293343
FITB,2015-03-24,19.21,19.3,19.05,19.18,6054211
FLIR,2015-03-24,31.87,31.996,31.38,31.385,496171
FLR,2015-03-24,57.93,58.36,57.35,58.25,1125260
FLS,2015-03-24,57.42,57.61,57.21,57.36,1272354
FL,2015-03-24,62.46,62.83,62,62.67,1578098
FMC,2015-03-24,59.69,59.69,58.9,59.03,856248
FOXA,2015-03-24,35.56,35.66,35.05,35.07,10096756
FOX,2015-03-24,34.6,34.67,34.1,34.12,1552894
FRT,2015-03-24,150.17,150.26,148.74,148.86,406355
FTI,2015-03-24,36.97,37.49,36.95,37.19,3832448
F,2015-03-24,16.58,16.69,16.47,16.56,16661833
GD,2015-03-24,135.84,137.17,135.12,135.2,1435101
GE,2015-03-24,25.38,25.48,25.27,25.27,25801276
GGP,2015-03-24,30.84,30.95,30.65,30.65,3745968
GILD,2015-03-24,100.49,102.85,100.07,101.41,11784818
GIS,2015-03-24,53.88,54.1,53.18,53.2,2854642
GLW,2015-03-24,23.5,23.61,23.401,23.41,6116469
GM,2015-03-24,38.52,38.52,37.75,37.85,15855925
GOOGL,2015-03-24,568.54,581.88,568.09,577.54,3957844
GOOG,2015-03-24,562.56,574.59,561.21,570.19,2576234
GPC,2015-03-24,95.13,95.62,94.53,94.57,372887
GPN,2015-03-24,45.765,46.065,45.475,45.55,1293180
GPS,2015-03-24,43.23,43.74,43.13,43.2,4745767
GRMN,2015-03-24,49.26,49.68,49.01,49.07,1202873
GS,2015-03-24,191.94,192.51,191.16,191.28,1799127
GT,2015-03-24,26.2,26.37,25.91,26.37,2116141
GWW,2015-03-24,233.53,236.26,233.53,234.21,535287
HAL,2015-03-24,42.56,42.89,42.28,42.53,8374534
HAS,2015-03-24,61.57,62.06,61.32,61.49,898586
HBAN,2015-03-24,11.11,11.11,10.99,11.02,10379250
HBI,2015-03-24,34.23,34.42,33.55,34.13,4715476
HCA,2015-03-24,77.33,77.48,76.37,76.5,2216598
HCN,2015-03-24,79.19,79.65,78.79,79.09,2463456
HCP,2015-03-24,42.37,42.6247,42.05,42.46,3760114
HD,2015-03-24,116.2,117.83,116.04,116.15,4026866
HES,2015-03-24,68.62,68.65,67.7,68.08,3032758
HIG,2015-03-24,43,43.21,42.79,42.81,2582277
HII,2015-03-24,142.47,143.73,141.28,142.24,268489
HOG,2015-03-24,61.55,61.7,60.92,60.92,1027065
HOLX,2015-03-24,32.96,32.97,32.47,32.59,1299171
HON,2015-03-24,104.1,104.83,103.7201,104.06,2399079
HP,2015-03-24,68.58,68.95,66.72,68.13,2417793
HRB,2015-03-24,32.91,33.14,32.81,32.99,1894018
HRL,2015-03-24,28.46,28.7,28.215,28.225,1284004
HRS,2015-03-24,72.74,72.97,71.66,71.87,1436868
HSIC,2015-03-24,70.875,71.145,70.235,70.335,1239698
HST,2015-03-24,21.44,21.51,21.1,21.15,9175013
HSY,2015-03-24,101.94,102.7,100.57,100.61,724423
HUM,2015-03-24,182.04,182.98,180.41,180.41,967726
IBM,2015-03-24,164.79,164.89,162.9,163,4346145
ICE,2015-03-24,46.87,47.25,46.57,46.862,2964665
IDXX,2015-03-24,77.465,77.8681,76.255,76.285,470840
IFF,2015-03-24,119.41,120.56,119.07,119.51,427482
ILMN,2015-03-24,192.69,195.1,190.18,190.91,1020771
INCY,2015-03-24,93.7,94.24,92.01,92.81,796273
INFO,2015-03-24,27.38,27.44,26.94,27.02,171068
INTC,2015-03-24,31.16,31.32,30.74,30.79,28471374
INTU,2015-03-24,100.02,100.72,99.69,99.7,1476237
IPG,2015-03-24,22,22.085,21.78,22.04,3911583
IP,2015-03-24,54.5,54.8,54.25,54.6,1675932
IQV,2015-03-24,67.99,68.52,67.39,67.45,665917
IRM,2015-03-24,38.3,38.3,37.62,37.82,1094499
IR,2015-03-24,67.65,68.13,67.1,67.95,1698776
ISRG,2015-03-24,169.3898,170.1832,167.4432,167.8998,460788
ITW,2015-03-24,97.66,98.17,97.52,97.61,1628803
IT,2015-03-24,83.61,83.685,82.98,83.13,400207
IVZ,2015-03-24,41.27,41.42,40.92,40.93,2612419
JBHT,2015-03-24,88.74,88.8156,87.69,87.76,636203
JCI,2015-03-24,45.3927,45.7277,45.267,45.3612,2129982
JEC,2015-03-24,45.01,45.16,44.48,45.11,970081
JNJ,2015-03-24,102.83,103.23,101.93,101.96,8390708
JNPR,2015-03-24,23.78,23.89,23.4,23.4,6038928
JPM,2015-03-24,60.97,61.24,60.45,60.46,12128693
JWN,2015-03-24,81.78,82.34,81.59,81.63,724353
KEY,2015-03-24,14.5,14.5,14.31,14.31,10217916
KIM,2015-03-24,27.58,27.67,27.305,27.35,3850144
KLAC,2015-03-24,63.11,63.61,62.94,62.97,936460
KMB,2015-03-24,109.92,110.16,108.47,108.5,1626566
KMI,2015-03-24,42.21,42.25,41.2,41.22,9430466
KMX,2015-03-24,66.4,67.84,66.2301,67.3,1623359
KORS,2015-03-24,67.82,68.14,67.19,67.72,2246088
KO,2015-03-24,40.91,40.985,40.47,40.47,13485734
KR,2015-03-24,38.5,38.7475,38.375,38.585,6394594
KSS,2015-03-24,75.38,75.86,74.91,75.01,2481832
KSU,2015-03-24,106.23,106.69,105.1,105.1,2209907
K,2015-03-24,64,64.1,62.93,62.94,1764049
LB,2015-03-24,93.5,94.43,92.8421,94.09,1352928
LEG,2015-03-24,46.25,46.71,46.04,46.28,947282
LEN,2015-03-24,48.4804,49.9706,48.1863,49.451,2892973
LH,2015-03-24,128.26,130.16,128,128.1,1150493
LKQ,2015-03-24,24.29,24.42,24.17,24.19,4393067
LLL,2015-03-24,127.34,128.54,126.84,127.19,657546
LLY,2015-03-24,76.27,76.7,75.365,75.56,5111636
LMT,2015-03-24,202.34,204.365,200.9483,203.3,1250876
LNC,2015-03-24,57.8,57.99,57.02,57.02,1750171
LNT,2015-03-24,31.59,31.805,31.25,31.27,1137256
LOW,2015-03-24,75.46,76.25,75.23,75.61,4899932
LRCX,2015-03-24,78.5,79.51,78.3,78.76,1689395
LUK,2015-03-24,23.24,23.34,23.02,23.05,959853
LUV,2015-03-24,45.12,45.44,44.75,44.92,4884330
LYB,2015-03-24,86.71,86.85,85.62,86.04,1876529
L,2015-03-24,40.93,41.05,40.61,40.61,751812
MAA,2015-03-24,79.18,79.42,78.23,78.29,482772
MAC,2015-03-24,87.01,87.58,86.82,87.42,2836562
MAR,2015-03-24,83.97,84.0156,82.21,82.25,2108740
MAS,2015-03-24,26.58,27.09,26.41,26.79,2456017
MAT,2015-03-24,24.09,24.25,23.46,23.48,6237525
MA,2015-03-24,89.4,89.94,89.04,89.49,4050455
MCD,2015-03-24,98.46,99.84,98.07,99.36,7549944
MCHP,2015-03-24,50.44,50.72,49.59,49.62,4273918
MCK,2015-03-24,229.88,231.27,228.3,228.4,667559
MCO,2015-03-24,103.19,103.96,103.1,103.29,840360
MDLZ,2015-03-24,35.47,35.63,34.95,35.01,8390749
MDT,2015-03-24,78.75,79.24,78.68,78.72,5854912
MET,2015-03-24,51.29,51.37,50.86,50.89,8015123
MGM,2015-03-24,22.38,22.53,22.05,22.08,9330831
MHK,2015-03-24,180.79,184.68,180.43,181.48,631290
MKC,2015-03-24,75.53,77.79,75,75.12,2779589
MLM,2015-03-24,139.92,141.64,139.83,140.69,375800
MMC,2015-03-24,57.71,57.9,57.17,57.17,1560176
MMM,2015-03-24,165.58,167.65,165.53,166.32,2090967
MNST,2015-03-24,46.4066,47.0933,46.23,46.2316,2519208
MON,2015-03-24,113.28,114.56,112.96,113.58,4527057
MOS,2015-03-24,46.92,47.135,46.42,46.92,3865479
MO,2015-03-24,51.52,52,51.11,51.11,7223813
MPC,2015-03-24,51.04,51.63,50.75,50.85,3938830
MRK,2015-03-24,59.41,59.7,58.51,58.63,13065268
MRO,2015-03-24,25.85,26.08,25.755,25.9,5937272
MSFT,2015-03-24,42.78,43.17,42.75,42.9,25513252
MSI,2015-03-24,66.61,66.88,66.22,66.23,843464
MS,2015-03-24,36.24,36.44,36,36.24,7952243
MTB,2015-03-24,127.27,127.37,125.54,126.03,1552638
MTD,2015-03-24,327.77,329.46,324.87,325.17,111164
MU,2015-03-24,28.11,28.35,27.88,27.96,15670770
MYL,2015-03-24,63.04,64.06,62.94,63.09,3973466
M,2015-03-24,65.32,65.77,65.14,65.33,2338393
NAVI,2015-03-24,20.8,20.87,20.55,20.7,1757346
NBL,2015-03-24,46.56,46.64,45.58,45.89,3505584
NCLH,2015-03-24,52.69,52.96,52.06,52.28,1150340
NDAQ,2015-03-24,50.21,50.42,49.76,50.17,986737
NEE,2015-03-24,105.34,106.36,104.75,104.84,2108654
NEM,2015-03-24,23.17,23.2,22.78,22.86,6394421
NFLX,2015-03-24,61.1357,63.0985,61.1188,62.6114,16888746
NFX,2015-03-24,32.57,33.04,32.12,32.94,2006812
NI,2015-03-24,43.58,43.8,43.07,43.09,1516057
NKE,2015-03-24,50.525,50.83,50.3,50.325,7598814
NLSN,2015-03-24,43.57,43.68,43.245,43.27,1857390
NOC,2015-03-24,162.06,163.1825,161.2,162.09,953527
NOV,2015-03-24,49.48,49.63,48.48,48.51,5746310
NRG,2015-03-24,25.73,25.92,25.21,25.29,6032242
NSC,2015-03-24,106.33,107.01,105.84,106.07,1798600
NTAP,2015-03-24,36.74,36.79,35.83,35.85,6220690
NTRS,2015-03-24,70.55,70.69,69.61,69.63,1113926
NUE,2015-03-24,47.57,47.74,46.96,47.02,2194602
NVDA,2015-03-24,22.64,22.8,22.3,22.4,8262025
NWL,2015-03-24,39.38,39.75,39.3,39.37,890748
NWSA,2015-03-24,16.84,16.89,16.72,16.775,2552932
NWS,2015-03-24,16.57,16.65,16.46,16.56,1275439
OKE,2015-03-24,48.52,48.54,46.77,46.95,2152977
OMC,2015-03-24,78.37,78.76,77.99,77.99,759586
ORCL,2015-03-24,44.33,44.5,43.71,43.71,14913405
ORLY,2015-03-24,214.51,216.23,214,214.515,500318
OXY,2015-03-24,72.9,73.24,72.41,72.45,2861855
O,2015-03-24,53.33,53.38,52.52,52.58,1318417
PAYX,2015-03-24,51.31,51.52,51.1,51.3,2528067
PBCT,2015-03-24,15.21,15.27,15.15,15.2,1939491
PCAR,2015-03-24,64.03,64.35,63.75,64.11,1611018
PCG,2015-03-24,54.47,54.79,53.33,53.46,2709276
PCLN,2015-03-24,1176.14,1184.22,1168.38,1169.72,398053
PDCO,2015-03-24,49.82,50.13,49.44,49.495,621276
PEG,2015-03-24,42.36,42.64,41.7,41.82,1914483
PEP,2015-03-24,96.71,97.16,95.81,95.86,7118581
PFE,2015-03-24,34.94,35,34.5,34.52,33163124
PFG,2015-03-24,51.74,51.91,51.32,51.54,1194857
PGR,2015-03-24,27.39,27.685,27.2,27.31,4542182
PG,2015-03-24,84.89,85.11,83.87,83.92,7478791
PHM,2015-03-24,21.56,22.3,21.35,21.94,4952775
PH,2015-03-24,119.11,120.05,118.26,119.53,1021726
PKG,2015-03-24,78.59,79.33,78.28,78.75,569519
PKI,2015-03-24,50.38,50.71,50.22,50.51,1619737
PLD,2015-03-24,44.61,44.96,44.38,44.38,3196979
PM,2015-03-24,78.87,79.2,77.5,77.53,6021456
PNC,2015-03-24,95,95.19,94.39,94.45,3938521
PNR,2015-03-24,64.03,64.3338,63.63,64.21,743762
PNW,2015-03-24,64.51,65.05,63.75,63.9,724761
PPG,2015-03-24,113.195,113.935,112.745,112.745,1174796
PPL,2015-03-24,34.22,34.37,33.74,33.81,5578635
PRGO,2015-03-24,167.19,168.36,165.8,165.92,951525
PRU,2015-03-24,81.77,81.77,80.52,80.58,2296798
PSA,2015-03-24,201.47,202.81,199.38,199.38,699369
PSX,2015-03-24,78.38,78.53,77.38,77.63,2198386
PVH,2015-03-24,104.04,104.235,102.82,103.58,1162363
PWR,2015-03-24,28.34,28.48,28.08,28.22,1010592
PXD,2015-03-24,159.32,159.9,156,158,1726472
PX,2015-03-24,121.66,122.85,121.54,121.55,1301749
QCOM,2015-03-24,69.99,70.2299,68.97,68.975,9964722
QRVO,2015-03-24,84.6,85.6275,82.66,83.21,1792326
RCL,2015-03-24,78.73,79.39,78.1101,78.35,1240136
REGN,2015-03-24,478.36,482.98,473.12,473.74,840444
REG,2015-03-24,69.28,69.6,68.62,68.62,764147
RE,2015-03-24,177.69,178.39,176.14,176.68,288165
RF,2015-03-24,9.54,9.55,9.4,9.43,16705159
RHI,2015-03-24,61.12,62.44,61.06,61.88,1020562
RHT,2015-03-24,69.67,70.53,69.39,69.4,1649277
RJF,2015-03-24,57.74,57.88,57.2301,57.42,522243
RL,2015-03-24,133.55,134.12,133.2,133.73,647882
RMD,2015-03-24,72.3,72.31,71.27,71.34,712878
ROK,2015-03-24,114.82,116.69,114.75,116.13,1171831
ROP,2015-03-24,170.86,172.24,170.53,171.81,316569
ROST,2015-03-24,54.455,54.455,53.31,53.32,2453578
RRC,2015-03-24,48.38,49.89,48.16,49.63,2668563
RSG,2015-03-24,41.58,41.66,41.26,41.29,1258997
RTN,2015-03-24,112,112.49,111.36,111.49,979551
SBAC,2015-03-24,122.19,122.56,121.32,121.38,460321
SBUX,2015-03-24,48.555,49.165,48.38,48.9575,7718488
SCG,2015-03-24,55.83,56.24,55.27,55.39,970829
SCHW,2015-03-24,29.81,29.98,29.7,29.79,5033915
SEE,2015-03-24,46.31,46.3651,45.91,46.08,876859
SHW,2015-03-24,287.11,288.25,285.5801,285.86,930573
SIG,2015-03-24,128.96,129.65,127.82,128.83,812748
SJM,2015-03-24,113.97,114.9499,112.5,112.62,562700
SLB,2015-03-24,81.9,82.51,81.66,81.85,6446113
SLG,2015-03-24,133.1,134.02,131.24,131.63,1044264
SNA,2015-03-24,142.92,143.72,142.085,142.77,364336
SNI,2015-03-24,71.15,72.1,71.09,71.23,2436792
SNPS,2015-03-24,46.65,46.93,46.37,46.44,533664
SO,2015-03-24,45.07,45.33,44.44,44.52,4293092
SPGI,2015-03-24,106.28,106.55,105.29,105.32,1004023
SPG,2015-03-24,197.48,198.28,196.32,196.83,1971446
SRCL,2015-03-24,140.24,140.85,139.26,140.335,310664
SRE,2015-03-24,111.44,112.33,110.65,110.98,686174
STI,2015-03-24,41.93,42.0733,41.54,41.55,3670511
STT,2015-03-24,75.26,75.55,74.73,74.75,1854026
STX,2015-03-24,55.54,56.121,55.255,55.325,2842351
STZ,2015-03-24,117.05,118.43,116.6,117.87,912902
SWKS,2015-03-24,101.94,102.7099,100.36,101.46,3644486
SWK,2015-03-24,95.55,96.77,95.5,96.01,940950
SYF,2015-03-24,31.78,31.92,31.5,31.65,723565
SYK,2015-03-24,93.57,94.33,93.36,93.42,961115
SYMC,2015-03-24,24.37,24.48,24.11,24.12,5534050
SYY,2015-03-24,38.66,38.87,38.24,38.24,2950477
TAP,2015-03-24,73.81,73.98,73,73.04,1264074
TDG,2015-03-24,215.28,216.85,214.39,215.15,181605
TEL,2015-03-24,73.02,73.02,72.43,72.43,956055
TGT,2015-03-24,81.1,82.19,80.91,82,5685961
TIF,2015-03-24,87.74,88.68,87.26,88.05,1901167
TJX,2015-03-24,69.24,70.34,69.03,70.08,4596311
TMK,2015-03-24,55.4,55.59,55.19,55.37,677527
TMO,2015-03-24,137.37,139.03,135.58,135.65,5124359
TPR,2015-03-24,42,42.32,41.92,42.08,2906483
TRIP,2015-03-24,86.5,86.5,85.35,85.38,1537912
TROW,2015-03-24,83.16,83.6,82.86,83.19,1147166
TRV,2015-03-24,109.39,109.85,109.13,109.23,1217015
TSCO,2015-03-24,87.95,88.66,87.57,87.585,561258
TSN,2015-03-24,39.76,39.8,38.35,38.7,10066023
TSS,2015-03-24,38.84,38.93,38.62,38.76,544944
TWX,2015-03-24,86.76,87,86.09,86.34,4036369
TXN,2015-03-24,58.79,59.02,58.41,58.44,3665738
TXT,2015-03-24,44.53,45.16,44.14,45.08,2615049
T,2015-03-24,33.23,33.42,33.07,33.07,20127168
UAA,2015-03-24,40.825,40.955,40.53,40.75,2210386
UAL,2015-03-24,67.33,68.42,66.84,67.63,4282820
UDR,2015-03-24,35.15,35.26,34.74,34.75,1593670
UHS,2015-03-24,121.01,121.38,119.23,120,471627
ULTA,2015-03-24,153.24,154.5,152.8,153.77,536797
UNH,2015-03-24,118.9,119.64,118.08,118.12,3054689
UNM,2015-03-24,33.89,33.99,33.37,33.37,1469181
UNP,2015-03-24,112.75,113.73,111.31,112.51,5632145
UPS,2015-03-24,99.74,100.08,99.1,99.26,2656027
URI,2015-03-24,88.48,89.69,88.3,88.91,1399829
USB,2015-03-24,44.58,44.68,44.2,44.2,4844478
UTX,2015-03-24,119.04,120.18,118.25,118.92,4033815
VAR,2015-03-24,94.35,95,93.68,93.72,579871
VFC,2015-03-24,75.92,75.99,75.15,75.39,1328362
VIAB,2015-03-24,70.16,70.46,69.06,69.07,3127584
VLO,2015-03-24,62.2,62.71,61.89,62.07,7275457
VMC,2015-03-24,84.48,85.51,84.2,85.14,1431783
VNO,2015-03-24,112.9,113.175,112.28,112.46,840538
VRSK,2015-03-24,71.2,71.33,70.46,70.64,1208323
VRSN,2015-03-24,65.99,66.81,65.7,66.29,950045
VRTX,2015-03-24,126.24,128.8,124.13,124.335,1780271
VTR,2015-03-24,73.87,74.37,73.38,73.38,2754134
VZ,2015-03-24,49.54,49.895,49.39,49.41,11419618
V,2015-03-24,67.1,67.69,66.84,67.1,6534817
WAT,2015-03-24,123.59,124.47,122.75,123.14,357533
WBA,2015-03-24,88,88.58,87.38,88,3648222
WDC,2015-03-24,99.44,100.08,97.56,97.94,1759557
WEC,2015-03-24,50.05,50.45,49.42,49.62,1518433
WFC,2015-03-24,55.7,55.87,55.35,55.35,13927423
WHR,2015-03-24,196.39,201.31,196.39,198.26,902754
WMB,2015-03-24,49.22,49.44,48.61,48.67,5215157
WMT,2015-03-24,83.19,83.71,82.96,83.05,5359147
WM,2015-03-24,54.92,54.96,54.57,54.61,1879185
WU,2015-03-24,19.71,19.87,19.68,19.72,5597773
WYNN,2015-03-24,132.12,132.26,128.94,129.5,2202668
WYN,2015-03-24,91.35,91.903,90.49,90.58,655084
WY,2015-03-24,34.32,34.49,34.2,34.3,2521510
XEC,2015-03-24,108.68,110.37,108.01,109.9,717122
XEL,2015-03-24,35.28,35.39,34.6,34.71,4964090
XLNX,2015-03-24,41.44,41.605,41.06,41.11,2495392
XL,2015-03-24,36.98,37.22,36.96,37.2,2430839
XOM,2015-03-24,85.3,85.78,84.5,84.52,10174292
XRAY,2015-03-24,51.82,52.19,51.6,51.78,500876
XRX,2015-03-24,52.96,53.36,52.68,52.92,2280720
XYL,2015-03-24,35.06,35.26,34.89,35.07,964692
YUM,2015-03-24,79.5,80.36,79.5,80.17,4553125
ZBH,2015-03-24,118.01,118.68,117.31,117.31,1142325
ZION,2015-03-24,27.2,27.23,26.97,27.09,1955321
ZTS,2015-03-24,47.24,47.605,46.76,47.02,1938127
AAL,2015-03-25,53.62,53.78,51.93,52.01,14237851
AAPL,2015-03-25,126.54,126.82,123.38,123.38,51655177
AAP,2015-03-25,150.87,152.18,148.62,148.73,715091
ABBV,2015-03-25,60.08,60.09,58.21,58.22,11619183
ABC,2015-03-25,113.9,114.6,111.8,112.14,2066891
ABT,2015-03-25,47.04,47.5,46.5,46.53,5061123
ACN,2015-03-25,89.41,89.95,88.18,88.21,3607111
ADBE,2015-03-25,75.5,75.59,73.12,73.13,3444655
ADI,2015-03-25,60.34,60.34,57.54,57.56,3767346
ADM,2015-03-25,47.16,47.59,46.68,46.71,3547639
ADP,2015-03-25,87.13,87.155,84.74,84.74,1707068
ADSK,2015-03-25,60.95,61.035,59.35,59.35,1932369
ADS,2015-03-25,294.17,295.14,290.2,290.26,514407
AEE,2015-03-25,41.74,42.07,41.43,41.46,2189227
AEP,2015-03-25,57.32,57.75,55.88,55.91,5557092
AES,2015-03-25,12.7,12.7,12.37,12.5,5064409
AET,2015-03-25,108.99,109.77,107.23,107.29,2571727
AFL,2015-03-25,63.53,63.75,63.18,63.35,2277565
AGN,2015-03-25,309.26,309.65,300.12,300.63,4313962
AIG,2015-03-25,55.34,55.37,54.52,54.52,6962605
AIV,2015-03-25,40.37,40.47,39.39,39.45,834519
AIZ,2015-03-25,62.04,62.4,60.94,60.98,437922
AJG,2015-03-25,47.22,47.22,46.305,46.31,608015
AKAM,2015-03-25,72.48,72.528,70.64,70.645,1362137
ALB,2015-03-25,52,52.3,51.14,51.18,554206
ALGN,2015-03-25,55.42,56.13,54.65,54.69,681619
ALK,2015-03-25,66.89,66.99,64.36,64.6,1346379
ALLE,2015-03-25,60.84,61.23,60.14,60.31,652874
ALL,2015-03-25,71.55,71.55,70.49,70.55,2055024
ALXN,2015-03-25,183.54,185.8,175.46,175.63,1399692
AMAT,2015-03-25,23.88,23.9499,22.5,22.625,25737236
AMD,2015-03-25,2.78,2.79,2.56,2.63,26985252
AME,2015-03-25,53.37,53.46,51.98,52,1569076
AMGN,2015-03-25,166,166.79,160.57,160.62,4010098
AMG,2015-03-25,217.12,217.26,213.62,213.89,326350
AMP,2015-03-25,132.98,133.25,130.51,130.51,970502
AMT,2015-03-25,97.13,97.38,95.47,95.47,1827352
AMZN,2015-03-25,375.17,380.5,370.285,370.96,3429497
ANDV,2015-03-25,91.26,94.15,91.25,91.61,3706608
ANSS,2015-03-25,87.87,88.49,86.36,86.42,470786
ANTM,2015-03-25,159.54,159.54,154.39,154.42,1457756
AON,2015-03-25,98.24,98.5,95.94,95.95,980078
AOS,2015-03-25,32.18,32.235,31.72,31.735,581406
APA,2015-03-25,59.64,60.258,58.88,59.83,3069110
APC,2015-03-25,82.22,83.15,81.31,82.34,4056799
APD,2015-03-25,152.31,153.62,150.63,150.66,831825
APH,2015-03-25,59.06,59.27,57.61,57.61,1054588
ARE,2015-03-25,101.18,101.66,99.02,99.23,425781
ARNC,2015-03-25,39.21,39.81,38.88,38.91,8712196
ATVI,2015-03-25,23.16,23.22,22.665,22.7,6718073
AVB,2015-03-25,180.29,181.47,176.73,176.88,933218
AVGO,2015-03-25,132.62,133.33,124.4,124.43,4885263
AVY,2015-03-25,53.03,53.35,52.41,52.41,818115
AWK,2015-03-25,55.04,55.04,53.93,53.93,674486
AXP,2015-03-25,81.42,81.47,80.03,80.11,8908044
AYI,2015-03-25,164.41,164.99,161.69,161.74,331394
AZO,2015-03-25,669.48,671.41,660.058,660.72,233874
A,2015-03-25,41.17,41.695,40.79,40.81,2776181
BAC,2015-03-25,15.63,15.65,15.4,15.41,88541470
BAX,2015-03-25,68.46,68.98,68.05,68.14,3372054
BA,2015-03-25,151.4,152.04,148.13,148.23,3747926
BBT,2015-03-25,39.11,39.11,38.34,38.48,3902356
BBY,2015-03-25,40.71,40.85,39.38,39.42,5218254
BDX,2015-03-25,144.51,145.28,142.6,142.61,3360034
BEN,2015-03-25,52.85,52.884,51.68,51.7,1143684
BF.B,2015-03-25,44.215,44.215,43.475,43.485,1041098
BIIB,2015-03-25,449.06,450.25,431.39,431.63,3743694
BK,2015-03-25,40.08,40.1,39.39,39.52,4893654
BLK,2015-03-25,369.89,372.05,363.76,363.92,391491
BLL,2015-03-25,35.73,35.745,35.03,35.07,2029520
BMY,2015-03-25,65.7,66.395,64.65,64.7,7000981
BRK.B,2015-03-25,144.68,144.93,143.56,143.56,3993400
BSX,2015-03-25,17.82,17.99,17.5,17.52,9581757
BWA,2015-03-25,59.99,60.23,59.02,59.04,1932904
BXP,2015-03-25,143.99,144.705,140.84,141.16,957055
CAG,2015-03-25,34.92,35.27,34.77,34.94,4437508
CAH,2015-03-25,89.73,90.64,88.86,89.01,2177868
CAT,2015-03-25,81.03,81.04,79.83,79.86,4803045
CA,2015-03-25,32.86,32.953,31.87,31.875,3520279
CBG,2015-03-25,36.12,36.185,35.48,35.49,1160964
CBOE,2015-03-25,58.52,58.52,57.07,57.11,800237
CBS,2015-03-25,62.31,62.46,61.1,61.51,4488665
CB,2015-03-25,112.22,112.99,111.59,111.59,1171867
CCI,2015-03-25,85.83,86.11,84.6,84.64,1451057
CCL,2015-03-25,45.25,45.41,44.33,44.4,6466595
CDNS,2015-03-25,18.53,18.58,17.99,17.99,2703863
CELG,2015-03-25,122.13,123.3699,116.77,116.99,8417915
CERN,2015-03-25,74.01,74.23,72.29,72.3,1417772
CFG,2015-03-25,24.27,24.43,23.84,24,5012396
CF,2015-03-25,59.282,60.118,58.738,58.75,2591270
CHD,2015-03-25,42.91,43.085,42.465,42.495,1161176
CHK,2015-03-25,14.3,14.43,14.15,14.34,20375764
CHRW,2015-03-25,75.06,75.23,73.3,73.31,1560864
CHTR,2015-03-25,187.75,188.59,182.84,183,848374
CINF,2015-03-25,53.96,53.96,53.08,53.09,741468
CI,2015-03-25,130.03,131.06,126.89,126.91,1647850
CLX,2015-03-25,111.78,112,110.01,110.04,678331
CL,2015-03-25,69.71,69.91,68.82,68.89,3458498
CMA,2015-03-25,45.8,45.93,44.77,44.81,1178199
CMCSA,2015-03-25,28.535,28.84,28.225,28.2625,37372068
CME,2015-03-25,97.26,97.26,94.19,94.27,2593171
CMG,2015-03-25,680,683.13,665.74,665.97,370839
CMI,2015-03-25,139.18,139.43,136.72,136.76,1072376
CMS,2015-03-25,35.1,35.38,34.44,34.49,3564228
CNC,2015-03-25,70.35,71.03,68.71,68.83,845637
CNP,2015-03-25,20.85,20.93,20.57,20.58,2684736
COF,2015-03-25,80.18,80.18,78.84,78.84,1918335
COG,2015-03-25,29.12,29.5,28.59,29.3,5572668
COL,2015-03-25,95.57,95.64,93.46,93.49,543137
COO,2015-03-25,184.05,187.02,184.05,184.41,431464
COP,2015-03-25,63.22,63.5,62.66,63.05,7662259
COST,2015-03-25,153.55,153.96,151.09,151.09,2266792
COTY,2015-03-25,24.56,24.64,24.32,24.37,931634
CPB,2015-03-25,45.73,45.77,44.71,45.4,4533706
CRM,2015-03-25,67.3,67.34,65.53,65.78,4030050
CSCO,2015-03-25,27.92,28.09,27.46,27.46,27158706
CSX,2015-03-25,33.96,33.9899,33.3,33.31,7976184
CTAS,2015-03-25,84.01,84.01,81.48,81.7,1361099
CTL,2015-03-25,35.27,35.3,34.64,34.64,2830852
CTSH,2015-03-25,62.87,63.04,61.15,61.195,3749062
CTXS,2015-03-25,63.8,63.8,62.85,62.85,1515512
CVS,2015-03-25,104.92,104.93,102.71,102.73,4073566
CVX,2015-03-25,104.66,106.195,104.33,105.67,9169445
CXO,2015-03-25,107.3,109.14,105.75,108.45,1222638
C,2015-03-25,51.98,52.11,51.35,51.38,15418182
DAL,2015-03-25,45.91,45.97,44.38,44.52,10383847
DE,2015-03-25,88.63,89.11,88.27,88.3,2720827
DFS,2015-03-25,57.94,58.11,57.12,57.14,3226051
DGX,2015-03-25,76.53,77.265,75.8,75.94,2846662
DG,2015-03-25,75.36,75.83,74.17,74.17,3025661
DHI,2015-03-25,27.45,27.81,26.85,26.91,4530216
DHR,2015-03-25,85.85,86,84.35,84.35,4104165
DISCA,2015-03-25,32.52,32.55,31.15,31.55,5454845
DISCK,2015-03-25,31.12,31.17,29.945,30.16,1751032
DISH,2015-03-25,72.54,72.5944,70.75,70.76,1163275
DIS,2015-03-25,107.45,107.4599,105,105,6964726
DLR,2015-03-25,66.92,67.47,66.4,66.61,1069376
DLTR,2015-03-25,81.77,82.83,81.11,81.165,1932736
DOV,2015-03-25,70.13,70.17,69.05,69.45,1480064
DPS,2015-03-25,78.02,78.2301,77.16,77.17,1464221
DRE,2015-03-25,22.1,22.15,21.6,21.7,1733525
DRI,2015-03-25,69.79,70,68.67,68.71,2432541
DTE,2015-03-25,80.55,80.95,79.51,79.54,922136
DUK,2015-03-25,76.31,76.75,74.82,74.96,2984249
DVA,2015-03-25,82.29,82.48,80.95,81.05,1219670
DVN,2015-03-25,58.45,60.35,58.34,59.64,6182096
D,2015-03-25,71.45,71.923,70.64,70.7,2456095
EA,2015-03-25,57.88,58.25,56.07,56.085,2855865
EBAY,2015-03-25,59.62,59.62,58.02,58.06,10582492
ECL,2015-03-25,114.17,114.98,113.32,113.82,1893650
ED,2015-03-25,61.02,61.4999,60.56,60.58,2194620
EFX,2015-03-25,92.11,92.48,91.14,91.24,801967
EIX,2015-03-25,63.33,63.79,62.5,62.58,2151206
EL,2015-03-25,84.6,85.28,83.72,83.72,2713831
EMN,2015-03-25,69.4,69.82,68.66,68.85,1491381
EMR,2015-03-25,57,57.13,56.48,56.6,5731965
EOG,2015-03-25,89.68,90.645,88.79,89.96,3664807
EQIX,2015-03-25,231.35,232.09,227.69,228.86,628386
EQR,2015-03-25,80.76,81.19,78.63,78.81,2605798
EQT,2015-03-25,80.21,81.68,79.48,81.09,995084
ESRX,2015-03-25,83.87,84.74,83.125,83.45,4111646
ESS,2015-03-25,237.86,239.03,232.81,233.13,284343
ES,2015-03-25,50.92,51.38,50.12,50.12,1251940
ETFC,2015-03-25,27.61,27.6799,26.92,27.05,3624328
ETN,2015-03-25,67.92,68.19,66.81,66.81,2193605
ETR,2015-03-25,77.69,78.14,76.88,76.94,1373019
EW,2015-03-25,73.275,73.94,71.035,71.125,2589564
EXC,2015-03-25,33.23,33.4098,32.75,32.84,6295061
EXPD,2015-03-25,49.28,49.39,48.16,48.165,1067218
EXPE,2015-03-25,95.36,95.54,93.79,93.95,1848427
EXR,2015-03-25,68.58,68.76,66.98,67.14,554215
FAST,2015-03-25,42.58,42.7,41.89,41.89,3093770
FBHS,2015-03-25,46.22,46.3,44.89,44.95,1157865
FB,2015-03-25,85.5,85.52,82.92,82.92,37436147
FCX,2015-03-25,19.16,19.55,18.99,19.09,21116120
FDX,2015-03-25,169.74,169.795,165.35,165.43,1978407
FE,2015-03-25,35.72,35.95,34.88,34.92,3610537
FFIV,2015-03-25,114.93,115.55,112.89,112.9,1246907
FISV,2015-03-25,79.64,79.64,77.83,77.83,839042
FIS,2015-03-25,68.12,68.19,67.53,67.54,2031369
FITB,2015-03-25,19.16,19.17,18.81,18.815,9405602
FLIR,2015-03-25,31.44,31.6,30.87,30.88,714555
FLR,2015-03-25,58.47,58.488,57.45,57.47,781447
FLS,2015-03-25,57.53,57.828,57.23,57.28,1227493
FL,2015-03-25,62.63,62.99,62.025,62.11,1767055
FMC,2015-03-25,59.05,59.16,57.96,57.96,834741
FOXA,2015-03-25,34.95,35.13,34.19,34.26,14297328
FOX,2015-03-25,34.08,34.18,33.23,33.255,1803155
FRT,2015-03-25,149.03,149.54,145.59,145.75,348453
FTI,2015-03-25,37.5,37.79,37.06,37.61,3617707
F,2015-03-25,16.53,16.55,16.18,16.18,21996193
GD,2015-03-25,135.88,136.53,133.67,133.76,1803518
GE,2015-03-25,25.23,25.33,24.91,24.91,34897363
GGP,2015-03-25,30.73,30.79,29.98,30.06,7280835
GILD,2015-03-25,101.99,103.11,99.7801,99.86,15629330
GIS,2015-03-25,53.77,54.83,53.33,53.74,6753340
GLW,2015-03-25,23.45,23.565,22.685,22.71,9335758
GM,2015-03-25,37.88,37.91,37.37,37.38,10209799
GOOGL,2015-03-25,577.57,580.07,567,567,2653451
GOOG,2015-03-25,570.5,572.26,558.74,558.785,2146384
GPC,2015-03-25,94.76,94.9,92.79,92.85,449366
GPN,2015-03-25,45.82,45.82,44.735,44.735,1916046
GPS,2015-03-25,43.13,43.29,42.475,42.5,3162886
GRMN,2015-03-25,49.21,49.39,48,48.02,1568366
GS,2015-03-25,191.08,191.23,187.35,187.35,2542039
GT,2015-03-25,26.6,26.6,25.86,25.97,2945482
GWW,2015-03-25,235.71,236.555,234.21,234.83,606716
HAL,2015-03-25,42.87,44.27,42.81,43.46,17250348
HAS,2015-03-25,61.6,61.65,60.68,60.68,1053786
HBAN,2015-03-25,11.03,11.09,10.82,10.82,7805202
HBI,2015-03-25,34.21,34.45,33.67,33.67,2821218
HCA,2015-03-25,76.62,77.14,75.46,75.65,2660186
HCN,2015-03-25,79.19,79.6,77.78,77.93,1874552
HCP,2015-03-25,42.42,42.72,41.635,41.81,3231178
HD,2015-03-25,115.96,116.61,113.64,113.68,4725790
HES,2015-03-25,68.52,69.61,68.2,69.1,3225040
HIG,2015-03-25,42.81,42.96,42.21,42.21,2310391
HII,2015-03-25,142.24,142.33,137.86,138,213737
HOG,2015-03-25,61.83,62.15,60.27,60.27,1428029
HOLX,2015-03-25,32.68,32.7399,32,32.03,1575823
HON,2015-03-25,104.41,104.41,101.92,101.93,2469046
HP,2015-03-25,68.57,69.74,67.85,69.07,2138118
HRB,2015-03-25,32.97,33.015,32.26,32.31,3000310
HRL,2015-03-25,28.42,28.795,28.3,28.33,2529718
HRS,2015-03-25,71.91,72.11,70.61,70.64,1054937
HSIC,2015-03-25,70.52,70.625,69.22,69.275,1054350
HST,2015-03-25,20.93,21.06,20.48,20.51,11684553
HSY,2015-03-25,101.19,102.99,100.76,101.69,1850992
HUM,2015-03-25,181.48,182.825,177.17,177.33,1427123
IBM,2015-03-25,163.08,163.08,159.2,159.2,5428930
ICE,2015-03-25,46.834,47.056,45.942,46.19,4391815
IDXX,2015-03-25,76.21,76.7426,74.845,75.05,410378
IFF,2015-03-25,119.43,120.96,117.08,117.08,482343
ILMN,2015-03-25,191.45,192.435,183.17,183.28,1445444
INCY,2015-03-25,92.87,93,89.4,90.47,1520520
INFO,2015-03-25,27.13,27.13,26.68,26.85,274396
INTC,2015-03-25,30.81,30.885,29.86,29.89,37690971
INTU,2015-03-25,99.65,99.7,97.3,97.315,1437307
IPG,2015-03-25,22.04,22.16,21.65,21.67,4435732
IP,2015-03-25,54.56,54.58,53.86,53.9,2550330
IQV,2015-03-25,67.69,67.91,66.25,66.31,534178
IRM,2015-03-25,37.89,37.89,36.41,36.43,1066793
IR,2015-03-25,67.97,68.11,66.77,66.77,1432431
ISRG,2015-03-25,167.6765,169.4332,164.7148,165.0765,621576
ITW,2015-03-25,97.79,97.96,96.49,96.5,1761869
IT,2015-03-25,83.16,83.29,81.47,81.47,429262
IVZ,2015-03-25,40.97,41.05,40.08,40.08,2655005
JBHT,2015-03-25,87.96,87.96,85.61,85.66,860877
JCI,2015-03-25,45.3822,45.5288,45.0471,45.1623,3204400
JEC,2015-03-25,45.35,45.43,44.703,44.95,1070095
JNJ,2015-03-25,101.85,102.5,100.34,100.34,8444099
JNPR,2015-03-25,23.42,23.5,22.7,22.71,4228236
JPM,2015-03-25,60.53,60.64,59.59,59.61,14950859
JWN,2015-03-25,81.51,81.6,79.85,79.87,980882
KEY,2015-03-25,14.3,14.31,13.98,14.03,11280065
KIM,2015-03-25,27.42,27.47,26.72,26.75,2249116
KLAC,2015-03-25,62.94,62.94,59.19,59.37,2139292
KMB,2015-03-25,108.95,109.095,107.45,107.46,1597078
KMI,2015-03-25,41.5,41.68,41.12,41.13,9229059
KMX,2015-03-25,67.23,67.45,66.18,66.35,2103637
KORS,2015-03-25,67.94,68.82,67.73,68.01,2372222
KO,2015-03-25,40.59,40.7,40.24,40.45,22811328
KR,2015-03-25,38.775,38.775,37.925,37.96,7538514
KSS,2015-03-25,75.15,75.62,74.665,74.69,3491990
KSU,2015-03-25,105.13,105.74,103.34,103.38,1649522
K,2015-03-25,63.53,63.98,62.6301,63.15,5476572
LB,2015-03-25,94.49,95.47,93.08,93.09,1925808
LEG,2015-03-25,46.25,46.5,45.6,45.61,957577
LEN,2015-03-25,49.5686,49.8137,48.6078,48.7059,2216019
LH,2015-03-25,128.18,129.45,126.68,126.89,1245418
LKQ,2015-03-25,24.26,24.3,23.63,23.64,2623587
LLL,2015-03-25,127.74,127.74,124.64,124.64,905341
LLY,2015-03-25,75.66,76.48,74.36,74.36,5431622
LMT,2015-03-25,203.34,204,199,199.02,1338189
LNC,2015-03-25,57.2,57.34,56.5,56.5,1741691
LNT,2015-03-25,31.585,31.6375,30.995,31.01,1425224
LOW,2015-03-25,75.69,75.825,74.2,74.26,4142909
LRCX,2015-03-25,78.54,78.555,72.7,72.75,4359610
LUK,2015-03-25,23.06,23.13,22.68,22.68,1282441
LUV,2015-03-25,44.84,44.97,43.64,43.72,6751713
LYB,2015-03-25,86.47,87.32,85.34,85.4,2426347
L,2015-03-25,40.63,40.75,40.26,40.26,824417
MAA,2015-03-25,78.39,78.68,76.7675,76.91,276578
MAC,2015-03-25,87.78,87.92,86.85,87.02,1944719
MAR,2015-03-25,81.86,81.9829,79.78,79.79,3328888
MAS,2015-03-25,26.79,26.92,26.03,26.13,3474501
MAT,2015-03-25,23.29,23.39,22.89,23.105,8665452
MA,2015-03-25,89.57,89.62,87.37,87.37,3813570
MCD,2015-03-25,99.03,99.61,98.11,98.14,6030541
MCHP,2015-03-25,49.63,49.83,48.05,48.09,2947406
MCK,2015-03-25,228.26,230.23,225.52,225.52,956987
MCO,2015-03-25,103.17,103.18,101.7,101.7,931048
MDLZ,2015-03-25,35.6,36.465,35.5,35.805,23701293
MDT,2015-03-25,78.84,79.5,77.55,77.6,8133633
MET,2015-03-25,50.91,51.06,50.29,50.31,4479205
MGM,2015-03-25,22.11,22.11,21.66,21.69,13002029
MHK,2015-03-25,181.4,183.02,180.49,180.95,720647
MKC,2015-03-25,75.86,77.48,75.55,75.99,1841229
MLM,2015-03-25,141.23,141.9,138.68,139.96,701463
MMC,2015-03-25,57.17,57.26,55.92,55.92,1916081
MMM,2015-03-25,166.24,166.52,162.66,162.7,2540852
MNST,2015-03-25,46.39,46.6133,45.27,45.3416,2431614
MON,2015-03-25,113.73,114.22,112.42,112.43,3307066
MOS,2015-03-25,47.07,47.595,46.49,46.53,3528793
MO,2015-03-25,51.27,51.29,50.14,50.15,10189267
MPC,2015-03-25,51.4,52.43,51.35,51.54,6384676
MRK,2015-03-25,59.5,59.71,58.18,58.26,14038379
MRO,2015-03-25,26.11,26.72,25.92,26.41,6302718
MSFT,2015-03-25,42.92,42.925,41.44,41.46,43469907
MSI,2015-03-25,66.21,66.22,65.25,65.35,1218967
MS,2015-03-25,36.23,36.23,35.37,35.45,9066512
MTB,2015-03-25,126,126.02,123.32,123.32,946647
MTD,2015-03-25,325.31,327.6521,320.09,320.4,80567
MU,2015-03-25,27.86,27.87,26.4,26.57,35874028
MYL,2015-03-25,62.88,63.97,60.93,61.23,4423918
M,2015-03-25,65.33,65.82,64.72,64.72,3670036
NAVI,2015-03-25,20.77,20.875,20.33,20.33,2999606
NBL,2015-03-25,46.32,47.2,45.47,46.77,3905483
NCLH,2015-03-25,52.25,52.26,51.09,51.15,656145
NDAQ,2015-03-25,50.11,50.24,49.07,49.16,2018074
NEE,2015-03-25,104.84,105.2299,103.42,103.42,1701314
NEM,2015-03-25,23.03,23.2,22.47,22.48,5973654
NFLX,2015-03-25,62.6842,62.6914,60.2442,60.2499,21652386
NFX,2015-03-25,33.33,34.28,33.02,33.77,2644612
NI,2015-03-25,43.27,43.52,42.99,43.09,2804583
NKE,2015-03-25,50.5,50.59,49.47,49.495,8133494
NLSN,2015-03-25,43.4,44.19,43.07,43.07,3814409
NOC,2015-03-25,162.43,162.68,159.18,159.19,1189992
NOV,2015-03-25,49.05,49.43,48.69,49.04,5571008
NRG,2015-03-25,25.43,25.46,24.69,24.76,2813252
NSC,2015-03-25,106.32,106.33,103.93,104.05,2637337
NTAP,2015-03-25,35.79,36.09,35.61,35.745,4567267
NTRS,2015-03-25,69.66,69.66,68.5,68.85,1271467
NUE,2015-03-25,47.62,47.62,46.75,46.76,2955205
NVDA,2015-03-25,22.39,22.39,20.97,21.04,13563840
NWL,2015-03-25,39.5,39.57,38.96,39.08,1950085
NWSA,2015-03-25,16.88,16.88,16.42,16.42,1884364
NWS,2015-03-25,16.54,16.6,16.23,16.24,1304148
OKE,2015-03-25,47.11,47.62,46.79,47.06,1432283
OMC,2015-03-25,78.17,78.34,77.19,77.25,1171592
ORCL,2015-03-25,43.68,43.75,42.93,42.93,17490993
ORLY,2015-03-25,214.96,215.52,208.95,208.98,591378
OXY,2015-03-25,72.98,74.235,72.71,73.72,4783441
O,2015-03-25,52.69,52.94,51.55,51.74,1231498
PAYX,2015-03-25,50.81,50.95,49.18,49.2,3855582
PBCT,2015-03-25,15.25,15.25,15.04,15.06,2506862
PCAR,2015-03-25,64.06,64.16,62.61,62.63,1216521
PCG,2015-03-25,53.44,53.84,52.72,52.76,2549418
PCLN,2015-03-25,1172.75,1177.01,1150.63,1152.7,507101
PDCO,2015-03-25,49.63,49.87,48.79,48.79,421574
PEG,2015-03-25,41.93,42.13,41.48,41.5,2814689
PEP,2015-03-25,96.43,96.44,95.23,95.26,4965558
PFE,2015-03-25,34.61,35,34.27,34.3,29206066
PFG,2015-03-25,51.67,51.78,50.84,50.85,1196544
PGR,2015-03-25,27.35,27.47,27.07,27.07,3203526
PG,2015-03-25,84.37,84.37,82.86,83.01,8482161
PHM,2015-03-25,22,22.13,21.59,21.6,3178002
PH,2015-03-25,119.95,120.438,116.91,116.99,1568813
PKG,2015-03-25,78.81,78.96,76.51,76.68,761975
PKI,2015-03-25,50.46,50.83,50.255,50.5,3252850
PLD,2015-03-25,44.46,44.57,43.61,43.62,2522215
PM,2015-03-25,77.81,77.97,76.54,76.7,7923821
PNC,2015-03-25,94.39,94.53,92.5,92.5,3076884
PNR,2015-03-25,64.25,64.336,62.82,62.82,739777
PNW,2015-03-25,63.98,64.46,63.05,63.05,595729
PPG,2015-03-25,112.895,113.515,111.14,111.23,1306824
PPL,2015-03-25,33.84,33.9999,33.04,33.11,10860356
PRGO,2015-03-25,167.16,168.15,162.91,163.01,741856
PRU,2015-03-25,80.67,80.8,79.38,79.38,2247717
PSA,2015-03-25,199.47,200.23,196.74,196.83,637624
PSX,2015-03-25,78.59,80.08,78.33,79,4135083
PVH,2015-03-25,103.52,105.21,103.17,104.03,2617597
PWR,2015-03-25,28.35,28.35,27.845,27.85,1121168
PXD,2015-03-25,159.83,163.32,159.06,162.05,1619670
PX,2015-03-25,121.77,122.155,120.29,120.3,1008362
QCOM,2015-03-25,68.86,68.87,67.2,67.21,11980492
QRVO,2015-03-25,83.55,83.79,75.52,77.13,3728849
RCL,2015-03-25,77.71,77.8,75.26,75.3,3396208
REGN,2015-03-25,474.48,478.74,452.01,453.99,1415763
REG,2015-03-25,68.58,68.91,67.16,67.43,771359
RE,2015-03-25,176.4,177.8,174.99,175.13,260336
RF,2015-03-25,9.43,9.43,9.24,9.25,14946296
RHI,2015-03-25,62.05,62.084,60.08,60.1,848282
RHT,2015-03-25,69.37,69.39,66.81,68.45,4159437
RJF,2015-03-25,57.68,57.71,56.38,56.5,592848
RL,2015-03-25,133.44,134.3969,132.86,132.86,982567
RMD,2015-03-25,71.43,71.93,70.26,70.38,578235
ROK,2015-03-25,116,116.11,113.7,113.71,1042445
ROP,2015-03-25,171.94,172.72,170.65,170.65,514511
ROST,2015-03-25,53.22,53.325,52.355,52.42,2721074
RRC,2015-03-25,49.9,51.31,49.09,50.9,3050612
RSG,2015-03-25,41.4,41.44,40.57,40.57,1521460
RTN,2015-03-25,111.66,111.7566,108.64,108.71,1418857
SBAC,2015-03-25,121.51,122.07,118.94,118.98,471029
SBUX,2015-03-25,49.07,49.24,47.885,47.885,9907170
SCG,2015-03-25,55.44,55.8499,54.75,54.75,1206730
SCHW,2015-03-25,29.8,29.8,29.21,29.21,5568526
SEE,2015-03-25,46.06,46.22,45.06,45.1,2318468
SHW,2015-03-25,286.83,287.845,281.2,281.35,761469
SIG,2015-03-25,129.26,129.56,127.29,127.33,1251139
SJM,2015-03-25,113.57,115.96,112.64,114.64,1153313
SLB,2015-03-25,82.65,84.12,82.32,83.29,8243059
SLG,2015-03-25,131.83,132.1,128.71,129.28,693739
SNA,2015-03-25,143.04,144.43,141.55,141.57,300010
SNI,2015-03-25,71.23,71.23,69.94,70.25,628711
SNPS,2015-03-25,46.64,46.75,45.68,45.69,876553
SO,2015-03-25,44.66,44.86,44.02,44.03,4066979
SPGI,2015-03-25,105.69,106,103.78,103.78,1166080
SPG,2015-03-25,197.36,197.92,193.14,194.15,1904413
SRCL,2015-03-25,140.71,140.71,138.52,138.6,622729
SRE,2015-03-25,110.38,111.25,109.34,109.45,1045105
STI,2015-03-25,41.4,41.435,40.54,40.54,5807421
STT,2015-03-25,74.74,74.74,73.27,73.27,2493836
STX,2015-03-25,55.45,55.83,53.44,53.61,4358270
STZ,2015-03-25,118.38,118.46,115.09,115.4,1003398
SWKS,2015-03-25,101.24,101.46,94.02,95.57,10500008
SWK,2015-03-25,96.06,96.43,94.95,94.99,864922
SYF,2015-03-25,31.38,31.51,30.83,30.92,1175374
SYK,2015-03-25,93.52,94.24,92.21,92.29,1190188
SYMC,2015-03-25,24.16,24.21,23.31,23.31,5406378
SYY,2015-03-25,38.4,38.59,37.99,38,3431468
TAP,2015-03-25,73.17,73.17,71.88,72,2659477
TDG,2015-03-25,214.94,215.75,213.86,214,432150
TEL,2015-03-25,72.42,72.63,70.59,70.59,1498753
TGT,2015-03-25,82.08,82.1,81.35,81.62,5617086
TIF,2015-03-25,88.08,89.44,87.9452,88.06,2297991
TJX,2015-03-25,70,70.15,69.41,69.54,5272350
TMK,2015-03-25,55.37,55.44,54.62,54.67,827585
TMO,2015-03-25,135.65,136.92,133.605,133.71,1805496
TPR,2015-03-25,42.14,42.9,41.95,42.2,4741285
TRIP,2015-03-25,85.48,85.55,84.02,84.18,2343159
TROW,2015-03-25,83.38,83.38,81.54,81.58,930363
TRV,2015-03-25,109.24,109.38,107.55,107.61,1663569
TSCO,2015-03-25,87.52,87.74,85.89,85.91,575283
TSN,2015-03-25,39.01,39.13,38.29,38.3,4169284
TSS,2015-03-25,38.78,38.79,38.06,38.06,686018
TWX,2015-03-25,86.24,86.31,85.055,85.17,3367974
TXN,2015-03-25,58.41,58.6,55.73,55.73,11203979
TXT,2015-03-25,45.14,45.25,44.32,44.33,3444096
T,2015-03-25,33.02,33.11,32.62,32.62,29163095
UAA,2015-03-25,40.695,40.75,39.72,39.725,3903028
UAL,2015-03-25,67.55,67.57,65.29,65.56,5417869
UDR,2015-03-25,34.84,34.89,33.9,33.94,1180991
UHS,2015-03-25,120.14,121.95,117.78,117.98,886885
ULTA,2015-03-25,153.62,154.33,151.29,151.58,555998
UNH,2015-03-25,118.85,119.75,116.51,116.54,3385513
UNM,2015-03-25,33.41,33.52,33.23,33.27,1552793
UNP,2015-03-25,112.7,113.06,110.7,110.82,5448230
UPS,2015-03-25,99.35,99.53,97.39,97.46,3483576
URI,2015-03-25,89.8,90.6,89.17,89.17,2225908
USB,2015-03-25,44.13,44.21,43.41,43.42,6434662
UTX,2015-03-25,119.2,119.3435,116.3901,116.46,4456462
VAR,2015-03-25,93.73,94.8,92.72,92.72,430391
VFC,2015-03-25,75.4,75.5999,74.07,74.07,1794953
VIAB,2015-03-25,69,69.21,67.73,67.73,3114170
VLO,2015-03-25,62.84,64.49,62.75,63.78,10707143
VMC,2015-03-25,85.48,86.02,83.94,83.94,1116946
VNO,2015-03-25,112.64,113.06,110.25,110.36,804767
VRSK,2015-03-25,71.03,71.08,69.75,69.76,1035049
VRSN,2015-03-25,66.22,66.5,65.08,65.13,1274649
VRTX,2015-03-25,124.5,126.29,118.16,118.64,2429906
VTR,2015-03-25,73.39,73.73,71.99,72,2834663
VZ,2015-03-25,49.38,49.41,48.72,48.73,14915462
V,2015-03-25,67.1,67.43,65.73,65.73,13054254
WAT,2015-03-25,123.07,123.96,121.46,121.54,299033
WBA,2015-03-25,87.81,88.2,85.47,85.88,4646429
WDC,2015-03-25,98.54,98.54,94.585,94.62,2150588
WEC,2015-03-25,49.63,50.07,49.055,49.09,1051543
WFC,2015-03-25,55.26,55.36,54.54,54.54,15413662
WHR,2015-03-25,197.71,199.18,193.93,194.09,662549
WMB,2015-03-25,49.05,51.15,48.902,49.06,6325722
WMT,2015-03-25,83.09,83.25,81.31,81.32,6645873
WM,2015-03-25,54.65,54.7,53.84,53.86,1508632
WU,2015-03-25,19.74,19.84,19.38,19.39,7502849
WYNN,2015-03-25,130.01,130.04,127.56,129.22,1573793
WYN,2015-03-25,90.53,90.898,88.99,88.99,813407
WY,2015-03-25,34.28,34.28,33.27,33.28,4540172
XEC,2015-03-25,110.78,112.73,109.82,111.58,911379
XEL,2015-03-25,35.05,35.06,34.41,34.42,3633466
XLNX,2015-03-25,41.11,41.15,39.77,39.83,4379752
XL,2015-03-25,37.23,37.26,36.95,37,3370108
XOM,2015-03-25,85.05,85.57,84.77,84.86,11934737
XRAY,2015-03-25,51.68,52.04,50.575,50.69,631881
XRX,2015-03-25,52.88,53.22,51.48,51.6,2191647
XYL,2015-03-25,35.22,35.22,34.74,34.74,773146
YUM,2015-03-25,80.5,80.5,79.11,79.15,3450343
ZBH,2015-03-25,117.33,118.2,115.2,115.31,1009896
ZION,2015-03-25,27.15,27.15,26.47,26.48,1398830
ZTS,2015-03-25,47.17,47.38,46.22,46.27,4148401
AAL,2015-03-26,50.84,51.685,50.25,51.265,14242731
AAPL,2015-03-26,122.76,124.88,122.6,124.24,47572869
AAP,2015-03-26,147.63,150.33,146.7,149.41,828273
ABBV,2015-03-26,57.98,58.09,57.22,57.27,10853908
ABC,2015-03-26,111.5,113.05,110.54,112.09,2411776
ABT,2015-03-26,46.41,46.79,46.1,46.5,4367392
ACN,2015-03-26,91.51,94.98,90.94,94.17,7156977
ADBE,2015-03-26,72.43,73.3577,72.12,72.97,2965546
ADI,2015-03-26,56.92,57.89,56.27,57.415,2847316
ADM,2015-03-26,46.57,47.05,46.28,46.3,3803159
ADP,2015-03-26,84.26,84.77,83.911,84.41,1599903
ADSK,2015-03-26,58.7,59.38,58.46,58.72,1902913
ADS,2015-03-26,289.79,292.74,286.63,291.66,314744
AEE,2015-03-26,41.47,41.72,40.855,40.95,1997691
AEP,2015-03-26,55.8,56.23,55.09,55.33,3077175
AES,2015-03-26,12.47,12.56,12.331,12.46,3967483
AET,2015-03-26,106.72,107.1199,105.362,105.91,2535833
AFL,2015-03-26,63.26,63.72,62.94,63.5,2285178
AGN,2015-03-26,298,305.34,297.2,301.32,3274209
AIG,2015-03-26,54.38,54.55,54.13,54.17,8884405
AIV,2015-03-26,39.31,39.54,39.12,39.28,689652
AIZ,2015-03-26,60.52,61.44,60.23,61.31,890886
AJG,2015-03-26,46.24,46.92,46.08,46.63,848679
AKAM,2015-03-26,69.97,71.17,69.35,71.035,1593580
ALB,2015-03-26,51.05,51.3147,50.84,51,788058
ALGN,2015-03-26,54.4,54.92,53.15,54.58,775792
ALK,2015-03-26,63.92,64.82,62.77,64.61,1622266
ALLE,2015-03-26,60.3,60.67,59.98,60.51,555076
ALL,2015-03-26,70.3,70.535,69.98,70.2,1933879
ALXN,2015-03-26,174.08,178.14,171.53,176.04,1593367
AMAT,2015-03-26,22.25,22.88,21.8,22.4,34670386
AMD,2015-03-26,2.59,2.7,2.53,2.65,28286331
AME,2015-03-26,51.75,52,51.55,51.85,1938692
AMGN,2015-03-26,158.84,162.69,157.36,160.55,3146525
AMG,2015-03-26,213.09,216.975,211.81,215.14,369165
AMP,2015-03-26,129.77,131.4,129.18,130.25,903620
AMT,2015-03-26,94.62,95.885,94.61,95.2,1475294
AMZN,2015-03-26,369.59,371.4,365.65,367.35,2929962
ANDV,2015-03-26,92.15,92.23,90.52,91.17,1565166
ANSS,2015-03-26,85.92,87.07,85.32,86.73,295388
ANTM,2015-03-26,154.18,154.42,152.64,152.82,1966784
AON,2015-03-26,95.52,96.28,95.294,96.03,1147524
AOS,2015-03-26,31.83,32.08,31.525,31.955,1049424
APA,2015-03-26,60.98,61.4,59.58,59.81,3517144
APC,2015-03-26,83.5,84.04,82.46,83.2,4060903
APD,2015-03-26,149.92,151.96,148.91,151.16,843147
APH,2015-03-26,57.46,57.71,56.74,57.5,2057039
ARE,2015-03-26,98.97,99.5199,97.48,97.57,541133
ARNC,2015-03-26,38.58,39.03,38.52,38.64,10153936
ATVI,2015-03-26,22.46,22.58,22.31,22.48,5436677
AVB,2015-03-26,176.78,177.69,175.06,175.96,641953
AVGO,2015-03-26,120.26,125.14,116.96,124.71,4506796
AVY,2015-03-26,52.19,52.35,51.96,52.15,514828
AWK,2015-03-26,53.86,54.2,53.39,53.46,794749
AXP,2015-03-26,79.67,79.78,77.885,78.48,16181335
AYI,2015-03-26,161.58,167.37,160.0221,165.91,385214
AZO,2015-03-26,661.11,662.5,652.19,662.04,212148
A,2015-03-26,40.68,40.97,40.3703,40.7,1573740
BAC,2015-03-26,15.385,15.54,15.26,15.42,76741501
BAX,2015-03-26,68,68.64,67.8,68.02,3320458
BA,2015-03-26,147.83,148.8499,145.96,148.17,3627403
BBT,2015-03-26,38.43,38.8,38.12,38.66,3633122
BBY,2015-03-26,39.17,39.23,38.38,38.4,5191899
BDX,2015-03-26,142.25,144.21,142,143.21,1027906
BEN,2015-03-26,51.39,52.255,51.24,51.75,2122450
BF.B,2015-03-26,43.705,44.48,43.59,44.235,1326634
BIIB,2015-03-26,427.8,432.88,420.41,428.93,3354325
BK,2015-03-26,39.2,39.94,39.2,39.81,5289487
BLK,2015-03-26,360.74,364.8149,360.01,362.15,417686
BLL,2015-03-26,35,35,34.475,34.875,2030246
BMY,2015-03-26,64.56,65.52,64.15,65,5799704
BRK.B,2015-03-26,142.7,143.71,142.5,143.03,3549800
BSX,2015-03-26,17.44,17.63,17.34,17.44,7598272
BWA,2015-03-26,58.81,59.45,58.72,59.13,2323504
BXP,2015-03-26,140.53,141.55,140.05,140.41,615805
CAG,2015-03-26,35.53,35.55,33.92,34.75,5306461
CAH,2015-03-26,88.75,90.07,88.11,89.14,1611582
CAT,2015-03-26,79.64,80.8,79.51,79.88,4238537
CA,2015-03-26,31.61,32.02,31.49,31.83,2428566
CBG,2015-03-26,35.37,35.82,35.3,35.65,1141405
CBOE,2015-03-26,56.72,58.11,56.57,57.73,738336
CBS,2015-03-26,61.25,61.63,60.76,61,4606115
CB,2015-03-26,110.84,111.87,110.84,111.26,1078182
CCI,2015-03-26,84.25,85.09,83.91,84.61,2320349
CCL,2015-03-26,43.95,44.69,43.74,44.42,5500286
CDNS,2015-03-26,17.88,18.11,17.67,18,3242355
CELG,2015-03-26,115.28,119.39,114.02,117.66,8126950
CERN,2015-03-26,71.62,72.83,71.5,72.33,1663729
CFG,2015-03-26,24.04,24.29,23.83,24.12,62491480
CF,2015-03-26,58.674,59.624,58.528,58.85,3369420
CHD,2015-03-26,42.295,42.4175,42,42.1,1899286
CHK,2015-03-26,14.64,14.71,14.13,14.22,24486358
CHRW,2015-03-26,72.88,73.56,72.43,73.14,1592817
CHTR,2015-03-26,182.8,182.8,178.685,181.75,877148
CINF,2015-03-26,52.82,53.19,52.67,52.975,488419
CI,2015-03-26,125.87,127.53,125.06,126.21,1636741
CLX,2015-03-26,109.98,110.06,109.19,109.64,756303
CL,2015-03-26,68.72,69.21,68.48,68.74,2890579
CMA,2015-03-26,44.8,45.2,44.36,45.05,1181951
CMCSA,2015-03-26,28.025,28.23,27.835,27.955,35943644
CME,2015-03-26,94.9,95.4,94.46,94.79,2719694
CMG,2015-03-26,662.27,664.87,658.07,658.82,370439
CMI,2015-03-26,136.46,137.83,136.19,136.78,1191708
CMS,2015-03-26,34.37,34.65,34,34.11,3652794
CNC,2015-03-26,68.17,68.59,65.23,68.19,1756538
CNP,2015-03-26,20.59,20.73,20.42,20.42,3288796
COF,2015-03-26,78.8,78.9,77.89,78.51,2291083
COG,2015-03-26,29.72,29.85,28.69,28.98,4315444
COL,2015-03-26,93.12,94.72,92.125,94.54,917234
COO,2015-03-26,183.48,186.04,182.15,185.09,303649
COP,2015-03-26,63.95,64.14,62.9201,63.24,6889901
COST,2015-03-26,149.32,150.77,149.17,150.06,1554789
COTY,2015-03-26,23.86,24,23.39,23.96,1761188
CPB,2015-03-26,45.36,45.53,44.975,45.04,2283798
CRM,2015-03-26,65.72,66.46,64.81,65.99,2971627
CSCO,2015-03-26,27.19,27.305,26.62,27.09,48928133
CSX,2015-03-26,33.09,33.43,32.71,33.27,9833967
CTAS,2015-03-26,81.33,81.79,80.76,81.13,698434
CTL,2015-03-26,34.56,34.74,34.45,34.56,4242063
CTSH,2015-03-26,60.6,63.04,60.5,62.53,5091968
CTXS,2015-03-26,62.81,63.58,62.5515,63.38,1262662
CVS,2015-03-26,102.46,102.89,101.7806,101.99,4265335
CVX,2015-03-26,106.28,106.52,104.16,105.25,7276931
CXO,2015-03-26,110.32,113.7,110.32,111.77,1913972
C,2015-03-26,51.19,51.46,50.47,51.19,21839614
DAL,2015-03-26,43.14,44.35,42.6,44.09,15909655
DE,2015-03-26,88,88.46,87.78,88.01,1988896
DFS,2015-03-26,56.82,57.2383,56.58,56.8,3650805
DGX,2015-03-26,75.78,76.39,74.72,75.87,2879389
DG,2015-03-26,73.81,75.09,73.37,74.78,3950081
DHI,2015-03-26,26.77,26.99,26.58,26.69,3155152
DHR,2015-03-26,84.25,84.95,83.88,84.32,2610077
DISCA,2015-03-26,31.35,31.48,30.6001,30.93,5427210
DISCK,2015-03-26,30.01,30.15,29.32,29.69,1605143
DISH,2015-03-26,70.47,70.93,69.94,70.33,717962
DIS,2015-03-26,104.47,105.82,104.1,105.24,5915844
DLR,2015-03-26,66.62,67,66.33,66.67,1006116
DLTR,2015-03-26,80.71,81.47,80.29,81.02,2036532
DOV,2015-03-26,68.95,69.7,68.83,69.5,1573176
DPS,2015-03-26,77.95,79.44,77.9,79.1,2312986
DRE,2015-03-26,21.63,21.75,21.44,21.6,2317269
DRI,2015-03-26,68.32,68.7,67.53,68.26,1796538
DTE,2015-03-26,79.65,80.255,78.97,79.45,1585703
DUK,2015-03-26,74.85,75.18,73.63,74.35,4173759
DVA,2015-03-26,80.87,81.55,80.38,81.07,864260
DVN,2015-03-26,60.94,61.18,59.63,60.06,3811185
D,2015-03-26,70.6,71.0536,70.08,70.36,2370905
EA,2015-03-26,55.29,56.3,54.69,56.075,3926727
EBAY,2015-03-26,57.56,58.17,57.255,57.515,6548290
ECL,2015-03-26,113.51,114.645,113.4801,114.26,1029624
ED,2015-03-26,60.6,60.93,58.65,58.8,5895214
EFX,2015-03-26,91.13,92.22,90.709,91.83,480271
EIX,2015-03-26,62.49,62.94,61.65,62.23,2117222
EL,2015-03-26,83.7,83.7,82.33,82.36,1464404
EMN,2015-03-26,68.81,69.65,68.53,68.83,1515101
EMR,2015-03-26,56.19,56.8,55.9,56.47,5074596
EOG,2015-03-26,91.49,91.93,90.25,91.36,4857083
EQIX,2015-03-26,226.31,228.92,225.02,227.86,555634
EQR,2015-03-26,79.01,79.33,78.28,78.5,2742787
EQT,2015-03-26,82.18,82.6,79.61,79.93,874802
ESRX,2015-03-26,82.94,83.57,82.2,82.99,2894201
ESS,2015-03-26,232.2,234.18,228.2935,233.33,388856
ES,2015-03-26,50.14,50.5947,49.5387,49.91,930197
ETFC,2015-03-26,27.26,27.56,26.83,27.45,4657286
ETN,2015-03-26,66.5,66.97,66.2301,66.67,1981312
ETR,2015-03-26,76.55,77.35,75.9,76.52,963379
EW,2015-03-26,70.385,71.4,69.065,70.95,2106946
EXC,2015-03-26,32.75,32.96,32.4,32.52,6625570
EXPD,2015-03-26,48.02,48.23,47.73,48.055,871998
EXPE,2015-03-26,93.27,93.92,92.27,92.76,1381690
EXR,2015-03-26,66.85,67.35,66.65,67.25,727928
FAST,2015-03-26,41.68,41.92,41.35,41.46,2227717
FBHS,2015-03-26,44.79,44.82,44.16,44.35,798106
FB,2015-03-26,82.72,83.77,82.14,83.01,32794800
FCX,2015-03-26,19.54,20,19.26,19.5,21683388
FDX,2015-03-26,164.28,166.63,163.6,165.49,1752675
FE,2015-03-26,34.92,35.06,34.38,34.71,4458268
FFIV,2015-03-26,112.07,112.92,111.07,112.23,830864
FISV,2015-03-26,77.41,78.66,77.299,78.43,811960
FIS,2015-03-26,67.3,67.72,66.88,67.42,946983
FITB,2015-03-26,18.74,19.17,18.66,19.09,10634335
FLIR,2015-03-26,30.67,31.06,30.52,30.96,578731
FLR,2015-03-26,57.48,58.43,57.35,57.47,677604
FLS,2015-03-26,57,57.2,56.14,56.75,1789685
FL,2015-03-26,61.73,61.96,61.22,61.3,1703077
FMC,2015-03-26,57.9,58.34,57.6,58.16,1188916
FOXA,2015-03-26,33.93,34.145,33.72,33.94,12024354
FOX,2015-03-26,33.34,33.34,32.79,33.01,1773630
FRT,2015-03-26,145.6,145.98,144.33,144.93,344268
FTI,2015-03-26,38.13,38.57,37.4,37.79,3225148
F,2015-03-26,16.11,16.17,15.963,16.01,33327882
GD,2015-03-26,132.99,135.05,132.28,134.53,1856225
GE,2015-03-26,24.8,24.92,24.67,24.8,32504429
GGP,2015-03-26,29.9,30.1,29.57,29.62,5202407
GILD,2015-03-26,99.13,101.8191,98.59,101.075,10927965
GIS,2015-03-26,53.53,54.04,53.51,53.94,5693146
GLW,2015-03-26,22.61,22.62,22.25,22.47,12019873
GM,2015-03-26,37.7,37.91,37.15,37.35,13814459
GOOGL,2015-03-26,564.65,567.19,558.31,563.64,2492141
GOOG,2015-03-26,557.59,558.9,550.65,555.17,1568331
GPC,2015-03-26,92.46,92.73,91.74,92.33,472899
GPN,2015-03-26,44.54,45.05,44.1251,44.93,1714386
GPS,2015-03-26,42.46,42.6,41.96,42.4,2575624
GRMN,2015-03-26,47.87,47.87,46.78,47.47,1249199
GS,2015-03-26,186.52,187.97,185.02,187.24,2377241
GT,2015-03-26,25.76,26.245,25.6,26.15,2560046
GWW,2015-03-26,234.44,235.296,233.35,234.33,505116
HAL,2015-03-26,44.03,44.43,43.13,43.18,17432481
HAS,2015-03-26,60.25,60.83,59.74,60.555,1012705
HBAN,2015-03-26,10.82,10.91,10.68,10.88,8535258
HBI,2015-03-26,33.55,33.62,33.04,33.46,2924912
HCA,2015-03-26,75.47,76.81,75.13,76.1,3043015
HCN,2015-03-26,77.46,78,77.17,77.4,1946138
HCP,2015-03-26,41.71,42.12,41.62,41.85,4148741
HD,2015-03-26,113.36,113.43,111.58,112.37,5409611
HES,2015-03-26,69.96,70.39,68.74,68.9,2730702
HIG,2015-03-26,42.11,42.27,41.9,42.12,2388647
HII,2015-03-26,137.79,139.28,137.12,138.3,286096
HOG,2015-03-26,59.8,60.25,59.78,59.98,1199224
HOLX,2015-03-26,31.84,32.145,31.3,31.94,1605191
HON,2015-03-26,101.38,102.61,100.877,102.17,2777334
HP,2015-03-26,70.2,70.56,68.36,69.11,2083762
HRB,2015-03-26,32.03,32.2,31.7,31.98,2894528
HRL,2015-03-26,28.24,28.43,28.0326,28.33,1100594
HRS,2015-03-26,70.45,73.32,69.84,73.28,2865149
HSIC,2015-03-26,68.73,69.155,68.47,68.6125,919368
HST,2015-03-26,20.4,20.48,20.05,20.28,11244599
HSY,2015-03-26,101.62,102.15,100.85,101.01,892160
HUM,2015-03-26,176.8,177.5499,174.81,175.72,1473045
IBM,2015-03-26,159.27,161.25,158.91,160.59,4396024
ICE,2015-03-26,45.894,46.46,45.522,45.95,3433515
IDXX,2015-03-26,74.48,75.66,74.02,75.075,343360
IFF,2015-03-26,116.84,117.345,116.01,116.7,528528
ILMN,2015-03-26,182.1,186.49,178.52,184.37,1146942
INCY,2015-03-26,89.59,90.9499,87.79,89.2,1353003
INFO,2015-03-26,26.79,27.11,26.63,26.93,162549
INTC,2015-03-26,29.5,30.4,29.31,30.08,45450135
INTU,2015-03-26,96.74,97.6,96.32,96.945,788287
IPG,2015-03-26,21.54,21.8,21.44,21.76,2703532
IP,2015-03-26,53.78,54.305,53.68,54.21,2072617
IQV,2015-03-26,64.77,66.6,63.62,66.29,981782
IRM,2015-03-26,36.35,36.6,36.11,36.37,1717460
IR,2015-03-26,66.73,67.61,66.4,67.47,2160361
ISRG,2015-03-26,164.8532,168.6532,164.0115,166.3298,822135
ITW,2015-03-26,96.08,96.93,95.78,96.53,1685944
IT,2015-03-26,81.01,81.9799,80.79,81.58,295808
IVZ,2015-03-26,39.84,40.26,39.69,39.91,2470757
JBHT,2015-03-26,85.42,85.86,84.76,85.39,1025966
JCI,2015-03-26,45.0262,45.0309,44.6073,44.7016,1678300
JEC,2015-03-26,44.92,45.31,44.58,44.96,971431
JNJ,2015-03-26,99.95,100.81,99.56,100.14,9972373
JNPR,2015-03-26,22.55,22.56,22.13,22.31,6027248
JPM,2015-03-26,59.46,59.79,58.87,59.54,14039559
JWN,2015-03-26,79.55,79.72,78.685,79.14,1102569
KEY,2015-03-26,14,14.195,13.9,14.15,10578974
KIM,2015-03-26,26.64,26.83,26.39,26.45,2558986
KLAC,2015-03-26,58.28,59.02,57.49,58.43,1779476
KMB,2015-03-26,107.14,107.56,106.29,106.32,1705453
KMI,2015-03-26,41.5,41.59,41.1,41.28,6586581
KMX,2015-03-26,65.87,66.19,65.26,65.8,1862781
KORS,2015-03-26,67.61,67.88,66.65,66.66,1772419
KO,2015-03-26,40.34,40.56,40.23,40.35,17359635
KR,2015-03-26,37.75,38.37,37.625,38.045,6642638
KSS,2015-03-26,74.52,75.23,73.89,74.99,2205236
KSU,2015-03-26,102.5,103.63,102,103.12,941127
K,2015-03-26,63.45,63.52,62.46,63,2514346
LB,2015-03-26,93,93,91.81,92.43,885971
LEG,2015-03-26,45.32,45.41,44.83,44.96,577548
LEN,2015-03-26,48.5686,49.049,48.3333,48.451,2156832
LH,2015-03-26,125.72,126.14,124.18,125.8,1254138
LKQ,2015-03-26,23.59,24.21,23.39,24.13,6108266
LLL,2015-03-26,123.92,125.46,123.4,125.17,561029
LLY,2015-03-26,74,74.35,73.42,73.44,4023488
LMT,2015-03-26,197.57,201.12,196.26,200.56,1499749
LNC,2015-03-26,56.38,57.3,56.22,57.01,1714374
LNT,2015-03-26,30.95,31.125,30.53,30.65,1781058
LOW,2015-03-26,73.56,73.69,72.48,72.86,7672926
LRCX,2015-03-26,72.01,72.09,69.92,71.15,5161211
LUK,2015-03-26,22.6,22.7,22.24,22.25,1486180
LUV,2015-03-26,42.84,43.5,42.21,43.18,7537450
LYB,2015-03-26,86,88.5897,86,87.86,4983397
L,2015-03-26,40.2,40.51,40.12,40.4,1210734
MAA,2015-03-26,76.87,77.64,76.34,76.72,274101
MAC,2015-03-26,86.99,87.346,86.43,86.96,1103544
MAR,2015-03-26,79.23,81.07,78.58,80.575,3163925
MAS,2015-03-26,26.05,26.15,25.76,25.85,3016551
MAT,2015-03-26,23.02,23.09,22.65,22.755,6846025
MA,2015-03-26,86.71,88.3,86.561,87.93,4141810
MCD,2015-03-26,97.6,97.97,96.195,97.64,10445795
MCHP,2015-03-26,47.66,48.47,46.89,48.21,2561820
MCK,2015-03-26,225.14,229.22,223.6201,226.05,1297010
MCO,2015-03-26,101.7,102.4,101.155,102.09,1077068
MDLZ,2015-03-26,35.87,36.03,34.935,35.08,18564009
MDT,2015-03-26,76.94,77.47,76.51,76.61,5591779
MET,2015-03-26,50.05,50.91,49.98,50.58,6244922
MGM,2015-03-26,21.5,21.7,21.16,21.39,13795005
MHK,2015-03-26,180.13,181.12,178.44,180.09,872101
MKC,2015-03-26,76.17,77.225,75.92,76.85,1186815
MLM,2015-03-26,139.94,143.3,139.32,142.12,826117
MMC,2015-03-26,55.62,55.98,55.47,55.6,1453604
MMM,2015-03-26,162,163.37,161.21,162.59,2050735
MNST,2015-03-26,45.0266,45.7733,44.86,45.5233,1916211
MON,2015-03-26,112.61,112.61,111.16,112.25,3584705
MOS,2015-03-26,46.59,47.29,46.51,46.73,3871821
MO,2015-03-26,49.68,50.54,49.03,50,14549055
MPC,2015-03-26,51.865,51.965,50.365,50.44,4386372
MRK,2015-03-26,58.04,58.2,57.41,57.6,10582936
MRO,2015-03-26,26.83,27.17,26.36,26.38,7974141
MSFT,2015-03-26,41.22,41.61,40.92,41.21,37495627
MSI,2015-03-26,64.93,65.56,64.53,65.42,957142
MS,2015-03-26,35.29,35.73,35,35.62,10180547
MTB,2015-03-26,123.33,124.55,122.43,124.11,689560
MTD,2015-03-26,318.61,320.84,318.15,318.88,84417
MU,2015-03-26,25.76,27.17,25.61,26.66,44702370
MYL,2015-03-26,60.41,63.02,60.02,61.88,5428020
M,2015-03-26,64.14,64.215,63.23,63.26,5000928
NAVI,2015-03-26,20.25,20.25,20.035,20.16,1710428
NBL,2015-03-26,47.78,48.15,46.92,47.94,3267158
NCLH,2015-03-26,50.82,51.61,50.08,51.19,983687
NDAQ,2015-03-26,49.01,49.69,48.91,49.55,999491
NEE,2015-03-26,102.81,103.78,102.3,102.72,1712865
NEM,2015-03-26,22.92,23.08,21.93,22.16,7907348
NFLX,2015-03-26,59.6285,60.4471,59.3899,59.7514,16038785
NFX,2015-03-26,34.48,35.19,33.95,34.24,3234172
NI,2015-03-26,43.1,43.34,42.78,42.8,2023000
NKE,2015-03-26,49.17,50.045,48.835,49.665,9479732
NLSN,2015-03-26,42.92,43.32,42.86,43.03,2026487
NOC,2015-03-26,158.06,159.92,157.11,159.31,1158362
NOV,2015-03-26,49.69,49.81,48.73,48.95,4492238
NRG,2015-03-26,24.83,25.19,24.64,24.66,3815143
NSC,2015-03-26,101.97,104.35,101.96,103.91,3044139
NTAP,2015-03-26,35.43,35.68,35.26,35.55,5171059
NTRS,2015-03-26,68.63,69.94,68.17,69.62,1569842
NUE,2015-03-26,46.99,47.45,46.8,47.11,2408509
NVDA,2015-03-26,20.61,21.055,20.46,20.965,7797997
NWL,2015-03-26,38.99,39.18,38.68,38.98,1410742
NWSA,2015-03-26,16.32,16.32,16.11,16.18,3618554
NWS,2015-03-26,16.13,16.178,15.95,16.02,977372
OKE,2015-03-26,47.85,47.85,46.77,47.16,1013485
OMC,2015-03-26,77,77.26,76.56,76.85,1226696
ORCL,2015-03-26,42.78,43.23,42.46,42.99,14065618
ORLY,2015-03-26,208.42,211.89,206.86,211.19,575184
OXY,2015-03-26,74.61,74.7,73.12,73.73,4952509
O,2015-03-26,51.5,52.01,51.08,51.25,1376375
PAYX,2015-03-26,48.89,49.325,48.5499,49.01,2489295
PBCT,2015-03-26,14.98,15.12,14.87,15.06,2983354
PCAR,2015-03-26,62.6,63.17,62.16,62.32,1654443
PCG,2015-03-26,52.72,53.04,52.01,52.37,2059183
PCLN,2015-03-26,1144.5,1153.46,1137.77,1140.36,525294
PDCO,2015-03-26,48.69,48.755,48.28,48.4,487523
PEG,2015-03-26,41.47,41.78,40.96,41.18,1934029
PEP,2015-03-26,95.25,95.98,94.79,95.63,5077708
PFE,2015-03-26,34.11,34.395,33.95,34.16,24826881
PFG,2015-03-26,50.69,51.11,50.44,50.81,1138558
PGR,2015-03-26,26.97,27.14,26.81,26.93,3592486
PG,2015-03-26,82.58,82.61,81.95,82.15,7311649
PHM,2015-03-26,21.52,21.72,21.4,21.52,3548939
PH,2015-03-26,116.36,117.8,115.93,117.36,1306887
PKG,2015-03-26,76.59,77.51,76.01,77.34,511255
PKI,2015-03-26,50.22,50.55,49.97,50.51,2238482
PLD,2015-03-26,43.36,43.56,42.92,43.07,3573454
PM,2015-03-26,76.56,76.955,76.27,76.34,7069216
PNC,2015-03-26,92.48,93.05,91.97,92.49,3525737
PNR,2015-03-26,62.3,63.25,62.29,62.86,1265225
PNW,2015-03-26,63.05,63.49,62.29,62.56,697529
PPG,2015-03-26,110.295,111.25,110.025,110.65,1125286
PPL,2015-03-26,33.03,33.41,32.93,33.02,4587998
PRGO,2015-03-26,163.51,166.23,162.34,164.32,790958
PRU,2015-03-26,79.01,80.6,78.51,80.04,3038680
PSA,2015-03-26,195.68,197.72,195.39,196.58,446973
PSX,2015-03-26,79.7,79.93,78.4,78.44,2035792
PVH,2015-03-26,104.67,107.11,102.17,104.56,3666127
PWR,2015-03-26,27.83,28.39,27.83,28.24,1704372
PXD,2015-03-26,164.9,167.3,163.74,164.01,2620084
PX,2015-03-26,120.19,120.88,120.06,120.51,1040077
QCOM,2015-03-26,66.54,67.45,65.68,67.155,13835913
QRVO,2015-03-26,73.5,77.75,72.1,77.19,3005851
RCL,2015-03-26,74.05,75.47,73.24,75,2771508
REGN,2015-03-26,448,457.72,441.87,448.375,1133768
REG,2015-03-26,67.13,67.55,66.57,66.87,521071
RE,2015-03-26,174.89,175.49,174.2,174.45,344373
RF,2015-03-26,9.26,9.37,9.17,9.31,19301730
RHI,2015-03-26,59.92,60.319,59.53,60.15,1111023
RHT,2015-03-26,72.7,76.7,72.28,75.36,10824610
RJF,2015-03-26,56.23,56.83,55.83,56.68,486663
RL,2015-03-26,131.87,132.7,131.25,131.97,567090
RMD,2015-03-26,70.03,70.55,69.688,70.25,552908
ROK,2015-03-26,113.35,113.91,112.89,113.4,1021855
ROP,2015-03-26,170.47,170.91,169.81,170.48,389291
ROST,2015-03-26,52.235,52.3725,51.75,51.885,2505572
RRC,2015-03-26,51.97,52.45,50.76,51.12,3215677
RSG,2015-03-26,40.41,40.5201,40.15,40.3,1977815
RTN,2015-03-26,108.33,109.2,107.27,108.75,1369817
SBAC,2015-03-26,118.43,120,118.01,119.23,684767
SBUX,2015-03-26,47.675,47.875,46.83,47.54,10344304
SCG,2015-03-26,54.55,54.95,54.05,54.31,753798
SCHW,2015-03-26,29.47,30.07,29.03,29.78,7821469
SEE,2015-03-26,45.03,45.29,44.69,45.05,1107167
SHW,2015-03-26,280.74,280.95,278.28,279.32,708887
SIG,2015-03-26,130.01,135.98,129.51,135,2205263
SJM,2015-03-26,114.7,115.32,113.83,114.48,671710
SLB,2015-03-26,84,84.6,82.763,83.16,8150506
SLG,2015-03-26,129.03,129.14,126.86,128.28,858898
SNA,2015-03-26,141.18,142.5,140.835,142.2,261460
SNI,2015-03-26,69.86,69.99,69.2,69.38,757076
SNPS,2015-03-26,45.45,45.9,45.36,45.61,606300
SO,2015-03-26,44.04,44.32,43.7,43.76,5948385
SPGI,2015-03-26,103.39,104.6,102.735,104.19,1530351
SPG,2015-03-26,192.69,193.98,191.63,192.65,1803138
SRCL,2015-03-26,138.03,138.79,137.33,138.285,366760
SRE,2015-03-26,110.55,110.55,107.06,107.17,2003196
STI,2015-03-26,40.5,40.95,40.203,40.7,3323282
STT,2015-03-26,73.08,74.28,72.67,73.65,2727823
STX,2015-03-26,52.5,54.26,52.12,53.525,4253925
STZ,2015-03-26,114.81,115.74,114.08,114.81,631687
SWKS,2015-03-26,91.97,93.47,88.25,93.04,13850746
SWK,2015-03-26,94.71,95.15,94.12,94.86,896806
SYF,2015-03-26,31.01,31.03,30.37,30.61,887918
SYK,2015-03-26,91.9,92.225,91.29,91.53,1049713
SYMC,2015-03-26,23.18,23.469,23.02,23.28,5679209
SYY,2015-03-26,38,38.07,37.805,37.88,2960148
TAP,2015-03-26,72.04,72.395,71.49,72.19,1204056
TDG,2015-03-26,213.71,215.86,212.72,215.18,426682
TEL,2015-03-26,70.15,70.735,69.643,70.61,1635146
TGT,2015-03-26,81.36,81.36,80.32,80.44,4795019
TIF,2015-03-26,87.83,87.93,86.14,86.29,1643011
TJX,2015-03-26,69.18,69.255,68.4,69.02,4421227
TMK,2015-03-26,54.59,54.99,54.38,54.76,895170
TMO,2015-03-26,132.67,133.97,132.21,133.07,1200832
TPR,2015-03-26,41.89,41.92,40.555,40.69,5556655
TRIP,2015-03-26,83.82,84.25,82.97,83.62,1378627
TROW,2015-03-26,80.84,81.95,80.77,81.16,1433218
TRV,2015-03-26,107.31,107.38,106.44,106.83,1489796
TSCO,2015-03-26,85.43,85.47,84.27,85.23,1015505
TSN,2015-03-26,38.06,38.32,37.69,38.16,3744765
TSS,2015-03-26,37.96,38.12,37.72,37.88,888741
TWX,2015-03-26,84.62,85.16,84.14,84.73,2825949
TXN,2015-03-26,55.09,56.25,54.62,55.8,6830785
TXT,2015-03-26,44.01,44.13,43.42,44,1352415
T,2015-03-26,32.63,33.13,32.61,32.82,30624186
UAA,2015-03-26,39.54,39.72,38.76,39.315,5178372
UAL,2015-03-26,64,65.19,63.09,64.97,5993050
UDR,2015-03-26,33.92,34.11,33.65,33.77,1121159
UHS,2015-03-26,117.7,118.25,116.33,117.34,617560
ULTA,2015-03-26,150.35,151.28,148.36,150.005,621032
UNH,2015-03-26,116.07,117.21,114.6,116.25,2856404
UNM,2015-03-26,33.21,33.44,33.07,33.35,1272927
UNP,2015-03-26,109.06,109.28,106.75,108.17,9370997
UPS,2015-03-26,97.17,97.19,96.4,96.64,3278697
URI,2015-03-26,88.49,92.11,88.25,91.09,2922598
USB,2015-03-26,43.24,43.47,42.73,43.25,6705889
UTX,2015-03-26,115.96,116.62,115.02,116.04,4389728
VAR,2015-03-26,92.56,93.33,92.08,92.87,512582
VFC,2015-03-26,73.66,74.29,73.02,73.88,1144086
VIAB,2015-03-26,67.4,67.71,66.8,67.25,2695192
VLO,2015-03-26,64.41,64.46,63.005,63.38,7688313
VMC,2015-03-26,83.46,84.32,83.02,84.01,738420
VNO,2015-03-26,110,110.74,109.3,110.27,804477
VRSK,2015-03-26,69.82,70.4,69.5,69.84,979486
VRSN,2015-03-26,64.8,65.37,64.1599,64.92,923793
VRTX,2015-03-26,118.94,120.02,116.61,117.6,1902885
VTR,2015-03-26,71.59,72.4,71.41,71.66,3023451
VZ,2015-03-26,48.62,48.95,48.4,48.42,17919373
V,2015-03-26,65.25,66.3,65.02,65.59,9487207
WAT,2015-03-26,120.84,122.29,120.6201,121.85,328217
WBA,2015-03-26,84.51,85.88,84.36,84.44,5391449
WDC,2015-03-26,92.74,94.58,91.61,93.64,3545982
WEC,2015-03-26,48.99,49.37,48.63,48.87,1611256
WFC,2015-03-26,54.35,54.75,53.97,54.5,15038604
WHR,2015-03-26,192.87,197.24,192.8,196.05,1048736
WMB,2015-03-26,49.67,49.75,48.97,49.26,5134446
WMT,2015-03-26,80.93,82.31,80.65,81.89,8267163
WM,2015-03-26,53.64,53.71,53.38,53.4,1376145
WU,2015-03-26,19.35,19.5,19.32,19.39,5162742
WYNN,2015-03-26,127.89,128.53,126.25,126.855,1909030
WYN,2015-03-26,88.47,90.65,87.92,90.25,1677820
WY,2015-03-26,33.2,33.35,32.74,33.06,3960576
XEC,2015-03-26,113.23,115.9,113.09,113.58,1163997
XEL,2015-03-26,34.44,34.66,34.01,34.3,3747687
XLNX,2015-03-26,39.31,40.2,39.27,39.98,3866675
XL,2015-03-26,36.86,36.965,36.825,36.83,2562542
XOM,2015-03-26,85.3,85.57,84.09,84.32,14400695
XRAY,2015-03-26,50.45,50.8,50.2,50.52,556244
XRX,2015-03-26,51.4,51.82,50.8,51.48,1643039
XYL,2015-03-26,34.54,34.8,34.46,34.67,676196
YUM,2015-03-26,78.53,79.18,78.22,78.55,2592727
ZBH,2015-03-26,115.34,116.62,114.66,115.65,793707
ZION,2015-03-26,26.38,26.79,26.14,26.73,2469350
ZTS,2015-03-26,46.02,46.39,45.69,46.11,3550763
AAL,2015-03-27,51.38,52.85,51.38,52.66,9003971
AAPL,2015-03-27,124.57,124.7,122.91,123.25,39546151
AAP,2015-03-27,149.67,152.13,149.35,151.39,858800
ABBV,2015-03-27,57.63,58.05,57.31,57.65,6830106
ABC,2015-03-27,112.33,113.58,112.2128,113.19,1881946
ABT,2015-03-27,46.61,47.03,46.42,46.78,3444362
ACN,2015-03-27,93.92,94.14,92.65,93.94,4352015
ADBE,2015-03-27,72.72,73.46,72.56,73.31,2085213
ADI,2015-03-27,57.46,58.87,57.01,58.84,2521413
ADM,2015-03-27,46.28,46.64,46.17,46.46,3834700
ADP,2015-03-27,84.34,84.91,84.2,84.63,1424992
ADSK,2015-03-27,58.65,59.32,58.48,58.72,2385033
ADS,2015-03-27,291.48,295.96,290.91,295.75,349332
AEE,2015-03-27,41.09,41.53,40.95,41.39,1505996
AEP,2015-03-27,55.4,56.48,55.22,55.9,2545405
AES,2015-03-27,12.48,12.63,12.39,12.48,3532781
AET,2015-03-27,106.3,107.97,106.27,107.4,1611783
AFL,2015-03-27,63.5,63.62,63.03,63.55,1730648
AGN,2015-03-27,300.91,306.17,300.642,303.56,2032448
AIG,2015-03-27,54.5,54.5,53.92,54.03,6454416
AIV,2015-03-27,39.26,39.62,39.22,39.38,885745
AIZ,2015-03-27,61.28,61.34,60.59,60.93,277336
AJG,2015-03-27,46.56,46.89,46.43,46.8,615304
AKAM,2015-03-27,70.99,71.51,70.51,71.29,820693
ALB,2015-03-27,52.99,53.03,51.37,51.55,1493270
ALGN,2015-03-27,54.19,54.645,52.14,54.04,1696201
ALK,2015-03-27,64.93,65.9532,64.82,65.59,852434
ALLE,2015-03-27,60.49,61.3,60.16,61.23,912816
ALL,2015-03-27,70.18,70.37,69.89,70.05,1734138
ALXN,2015-03-27,175.62,183,175.435,180.59,1450673
AMAT,2015-03-27,22.51,22.95,22.31,22.83,20147094
AMD,2015-03-27,2.7,2.8,2.63,2.72,16844090
AME,2015-03-27,51.73,51.955,51.49,51.81,1332062
AMGN,2015-03-27,161.26,163.445,161,162.59,2438867
AMG,2015-03-27,214.47,216.02,212.5,213.92,286003
AMP,2015-03-27,129.76,130.51,128.49,129.05,1003348
AMT,2015-03-27,95.8,96.37,95.58,96.04,2380073
AMZN,2015-03-27,367.11,373.17,366.5734,370.56,2609774
ANDV,2015-03-27,91.56,92.23,89.72,89.9,1759371
ANSS,2015-03-27,86.93,87.01,86.03,86.79,296756
ANTM,2015-03-27,154.13,157.58,154.13,156.27,1548700
AON,2015-03-27,95.94,96.7,95.51,95.87,1345210
AOS,2015-03-27,32.18,32.465,31.975,32.42,988874
APA,2015-03-27,59.3,60.05,58.88,59.41,3374792
APC,2015-03-27,82.81,82.84,81.93,82.19,2432362
APD,2015-03-27,151.29,153.17,150.36,152.75,1061846
APH,2015-03-27,57.53,57.77,57.28,57.64,1279253
ARE,2015-03-27,97.24,97.69,96.6,97.4,269236
ARNC,2015-03-27,38.49,38.55,37.95,38.1,5664495
ATVI,2015-03-27,22.48,22.81,22.3,22.76,3314496
AVB,2015-03-27,174.53,175.77,173.22,174.12,582713
AVGO,2015-03-27,124.99,129,124.85,128.21,2429733
AVY,2015-03-27,52.14,52.46,52.07,52.36,389927
AWK,2015-03-27,53.5,54.32,53.5,54.1,590185
AXP,2015-03-27,78.4,78.64,77.71,77.97,9022613
AYI,2015-03-27,166.75,169.155,165.88,168,414728
AZO,2015-03-27,664.15,682,662.12,681.34,384841
A,2015-03-27,40.6,41.18,40.58,41.11,1932749
BAC,2015-03-27,15.48,15.49,15.27,15.31,73140825
BAX,2015-03-27,68.38,68.62,67.9974,68.55,2114666
BA,2015-03-27,148.59,149.31,147.49,148.85,2600252
BBT,2015-03-27,38.86,38.91,38.32,38.49,4616079
BBY,2015-03-27,38.61,38.83,37.83,38.48,4701003
BDX,2015-03-27,143.59,145.19,143.53,144.59,997875
BEN,2015-03-27,51.33,51.48,50.89,51.08,1643858
BF.B,2015-03-27,44.13,44.82,44.13,44.71,1006148
BIIB,2015-03-27,430.12,436.67,429.36,429.87,1859181
BK,2015-03-27,39.65,39.79,39.385,39.75,4789425
BLK,2015-03-27,361.84,363.74,360.25,361.63,386944
BLL,2015-03-27,34.945,34.96,34.58,34.665,1891594
BMY,2015-03-27,65.19,66.11,65,65.26,4964387
BRK.B,2015-03-27,143.48,143.91,142.9,143.89,3480700
BSX,2015-03-27,17.57,17.875,17.52,17.83,6516489
BWA,2015-03-27,59.27,59.845,58.95,59.39,1389162
BXP,2015-03-27,140.07,141.14,139.1,139.81,989119
CAG,2015-03-27,34.85,36.865,34.76,36.76,6659174
CAH,2015-03-27,89.2,90.21,89.07,90.09,1672689
CAT,2015-03-27,79.46,79.88,78.76,79.67,6336976
CA,2015-03-27,31.91,32.35,31.86,32.29,2416448
CBG,2015-03-27,35.68,35.97,35.54,35.93,1107175
CBOE,2015-03-27,57.44,57.9097,56.9603,57.47,482621
CBS,2015-03-27,61.5,62.03,61.11,61.21,7933312
CB,2015-03-27,110.84,111.3,110.44,110.9,1225912
CCI,2015-03-27,84.61,85.07,83.86,84.81,2903620
CCL,2015-03-27,46.81,47.7,46.25,47.12,12474151
CDNS,2015-03-27,17.99,18.11,17.83,18.08,1988542
CELG,2015-03-27,118.11,120,118.02,118.68,5510401
CERN,2015-03-27,72.34,73.6,72.29,73.28,985831
CFG,2015-03-27,24.11,24.54,24.1,24.48,9244264
CF,2015-03-27,58.708,58.85,57.592,57.732,2524625
CHD,2015-03-27,42.08,42.535,42.08,42.485,940004
CHK,2015-03-27,14.14,14.19,13.81,14.03,21465879
CHRW,2015-03-27,73.06,73.255,72.77,73.025,1467816
CHTR,2015-03-27,181.78,183.11,179.95,180,593593
CINF,2015-03-27,52.85,53.027,52.68,52.925,328814
CI,2015-03-27,126.61,129.24,126.61,128.98,1499372
CLX,2015-03-27,109.71,110.13,109.26,110.02,537313
CL,2015-03-27,68.91,69.09,68.42,68.75,2004158
CMA,2015-03-27,44.95,45.045,44.4,44.73,971073
CMCSA,2015-03-27,27.915,28.26,27.895,27.97,29730048
CME,2015-03-27,94.39,94.83,93.68,94.66,1229110
CMG,2015-03-27,660.51,668.64,658.01,662.72,286705
CMI,2015-03-27,137.11,137.68,136.03,137.46,807759
CMS,2015-03-27,34.15,34.46,33.93,34.28,2616184
CNC,2015-03-27,68.41,69.53,68.41,69.22,725172
CNP,2015-03-27,20.42,20.66,20.325,20.62,3085515
COF,2015-03-27,78.47,79.02,78.05,78.65,2636339
COG,2015-03-27,28.82,29.07,28.58,28.66,4052364
COL,2015-03-27,94.57,95.61,94.37,95.59,579917
COO,2015-03-27,185.61,186.81,184.3,186.17,262532
COP,2015-03-27,62.96,63.09,62.4605,62.93,5199144
COST,2015-03-27,150.21,151.22,150.02,150.47,1329918
COTY,2015-03-27,23.93,24.46,23.81,24.32,1189444
CPB,2015-03-27,45.19,45.92,45.1041,45.89,1459213
CRM,2015-03-27,65.78,66.68,65.56,66.55,2106354
CSCO,2015-03-27,27.07,27.21,26.94,27.13,20464472
CSX,2015-03-27,33.16,33.26,32.77,33.2,6591495
CTAS,2015-03-27,80.95,82.47,80.91,82.375,766339
CTL,2015-03-27,34.59,34.62,34.05,34.1,3463433
CTSH,2015-03-27,62.39,63.19,62.16,63,2768074
CTXS,2015-03-27,62.99,63.8,62.84,63.61,1034157
CVS,2015-03-27,101.97,102.95,101.91,102.5,4541601
CVX,2015-03-27,104.99,104.99,103.67,104.28,5830340
CXO,2015-03-27,110.56,112.9,109.47,112.84,1428535
C,2015-03-27,51.49,51.49,50.72,51,16052366
DAL,2015-03-27,44.38,45.22,44.32,44.88,7983193
DE,2015-03-27,87.3,87.56,86.91,87.46,2065381
DFS,2015-03-27,56.93,57.19,56.53,56.57,3086952
DGX,2015-03-27,75.69,76.33,75.55,76.22,1913578
DG,2015-03-27,74.77,76.0225,74.57,74.99,4185521
DHI,2015-03-27,26.79,27.53,26.72,27.43,3638423
DHR,2015-03-27,84.23,85,84.1,84.85,2120254
DISCA,2015-03-27,30.83,31.67,30.64,31.27,3424919
DISCK,2015-03-27,29.59,30.18,29.42,29.77,1445993
DISH,2015-03-27,70.02,71.12,70,70.63,1197237
DIS,2015-03-27,105.2,106.45,104.88,105.48,5330425
DLR,2015-03-27,66.55,67.24,65.42,65.73,1229346
DLTR,2015-03-27,81.08,82.15,81.03,81.715,1573480
DOV,2015-03-27,69.66,70.26,69.34,69.75,1179669
DPS,2015-03-27,79.5,79.64,78.54,78.92,1690484
DRE,2015-03-27,21.61,21.74,21.424,21.7,1444838
DRI,2015-03-27,68.44,69.33,68.09,69.05,1567649
DTE,2015-03-27,79.41,80.54,79.215,80.16,1291951
DUK,2015-03-27,74.66,75.19,74.3,75,3182672
DVA,2015-03-27,81,81.87,80.89,81.83,913674
DVN,2015-03-27,59.89,59.89,58.945,59.15,2277434
D,2015-03-27,70.44,70.87,70.17,70.39,1962228
EA,2015-03-27,56.43,58.28,56.2,58.235,4672096
EBAY,2015-03-27,57.35,57.96,57.3,57.63,6067264
ECL,2015-03-27,114.14,114.55,113.706,114.24,1077246
ED,2015-03-27,59.44,60.59,59.4,59.8,4757171
EFX,2015-03-27,91.84,92.45,91.54,91.97,674611
EIX,2015-03-27,62.01,62.785,61.79,62.18,1641209
EL,2015-03-27,82.2,83.44,82.052,82.89,1266938
EMN,2015-03-27,68.91,69.31,68.07,68.71,1990893
EMR,2015-03-27,56.65,56.65,56,56.54,3677666
EOG,2015-03-27,90.62,91.12,90.14,90.56,2539128
EQIX,2015-03-27,226.57,230.6,226.57,229.725,518078
EQR,2015-03-27,78.45,79.2,78.01,78.45,1861417
EQT,2015-03-27,79.29,80.62,78.789,80.07,871185
ESRX,2015-03-27,83.02,83.35,82.31,82.38,2606417
ESS,2015-03-27,232.8,236.28,231.81,232.37,377933
ES,2015-03-27,49.79,50.51,49.76,50.12,1063469
ETFC,2015-03-27,27.4,27.9,27.29,27.85,2742050
ETN,2015-03-27,66.95,66.95,66.32,66.7,1386792
ETR,2015-03-27,76.46,77.24,76.25,76.68,826027
EW,2015-03-27,70.985,72.085,70.955,71.84,1474206
EXC,2015-03-27,32.66,32.875,32.36,32.43,5915751
EXPD,2015-03-27,47.96,48.22,47.83,47.97,706856
EXPE,2015-03-27,92.87,94.56,92.54,93.68,922472
EXR,2015-03-27,67.24,67.525,66.71,66.98,453740
FAST,2015-03-27,41.3,41.51,41.02,41.17,1779848
FBHS,2015-03-27,44.27,44.48,44.1,44.29,1050055
FB,2015-03-27,83.38,83.95,82.88,83.3,18372582
FCX,2015-03-27,19.1,19.14,18.66,18.8,20855388
FDX,2015-03-27,165.05,165.62,164.51,164.59,917054
FE,2015-03-27,34.65,35,34.44,34.64,4655388
FFIV,2015-03-27,112.72,114.2,112.01,113.87,700353
FISV,2015-03-27,78.26,78.63,77.99,78.4,732451
FIS,2015-03-27,67.25,67.69,66.74,67.07,1150138
FITB,2015-03-27,18.87,18.95,18.69,18.91,8355877
FLIR,2015-03-27,30.88,31.23,30.83,31.13,653388
FLR,2015-03-27,57.25,57.25,56.33,56.76,899813
FLS,2015-03-27,56.74,57.16,56.255,57.01,1042446
FL,2015-03-27,61.6,62.48,61.6,61.85,1192876
FMC,2015-03-27,57.62,58.065,56.9,57.02,1336658
FOXA,2015-03-27,33.85,34.16,33.68,33.7,8329250
FOX,2015-03-27,32.94,33.2,32.72,32.735,1342505
FRT,2015-03-27,144.86,146.04,144.83,145.66,241930
FTI,2015-03-27,37.46,37.81,37.16,37.45,1803436
F,2015-03-27,16.06,16.1,15.85,15.98,53270387
GD,2015-03-27,134.35,135.32,134.14,135.04,945707
GE,2015-03-27,24.92,24.92,24.71,24.86,28320556
GGP,2015-03-27,29.62,29.83,29.395,29.55,7749091
GILD,2015-03-27,101,102.1,100.9,101,8815858
GIS,2015-03-27,53.91,55,53.86,54.99,4990793
GLW,2015-03-27,22.52,22.77,22.41,22.74,4843152
GM,2015-03-27,37.34,37.48,37.08,37.31,9237616
GOOGL,2015-03-27,561.83,564.066,556.93,557.55,1727629
GOOG,2015-03-27,553,555.28,548.13,548.34,1892323
GPC,2015-03-27,92.2,93.21,92,92.93,432601
GPN,2015-03-27,44.935,45.315,44.7,44.985,941252
GPS,2015-03-27,42.4,42.87,42.33,42.84,2614326
GRMN,2015-03-27,47.27,47.78,47.1,47.66,885245
GS,2015-03-27,187.19,188.48,186.27,188.06,1539551
GT,2015-03-27,25.46,26.37,25.46,26.29,2027774
GWW,2015-03-27,234.13,235.18,233.18,234.6,382850
HAL,2015-03-27,42.92,43.33,42.68,43.26,11093310
HAS,2015-03-27,60.43,61.51,60.06,61.03,783690
HBAN,2015-03-27,10.85,10.88,10.76,10.83,4486074
HBI,2015-03-27,33.46,33.91,33.37,33.86,2732056
HCA,2015-03-27,76.22,77.04,75.96,76.07,1846400
HCN,2015-03-27,77.59,78.26,77.27,77.78,1798554
HCP,2015-03-27,41.93,42.32,41.82,42.15,3216552
HD,2015-03-27,112.08,114.23,112,113.86,3879323
HES,2015-03-27,68.36,68.4,67.15,67.37,2724748
HIG,2015-03-27,42.04,42.12,41.77,41.95,2448823
HII,2015-03-27,138.41,139.31,137.13,137.63,460443
HOG,2015-03-27,59.8,60.24,59.32,59.46,1927740
HOLX,2015-03-27,31.99,32.605,31.95,32.49,956392
HON,2015-03-27,102.11,103.05,102.01,102.96,3189392
HP,2015-03-27,68.53,68.54,67.33,68,1641620
HRB,2015-03-27,32.04,32.12,31.9,32.03,1986626
HRL,2015-03-27,28.3,28.655,28.19,28.63,1225516
HRS,2015-03-27,73.22,77.1,73.09,76.75,4094457
HSIC,2015-03-27,68.49,69.5,68.345,69.4,1213136
HST,2015-03-27,20.13,20.285,20,20.04,6025066
HSY,2015-03-27,100.95,102.04,100.83,101.89,649007
HUM,2015-03-27,175.76,177.77,175.4,177.52,1492135
IBM,2015-03-27,160.79,160.9,159.23,160.4,3477923
ICE,2015-03-27,45.78,46.532,45.768,46.396,2413955
IDXX,2015-03-27,75.085,76.725,74.75,76.585,454430
IFF,2015-03-27,117.06,117.79,116.55,117.18,354408
ILMN,2015-03-27,184.62,187.4,184.23,187.17,693779
INCY,2015-03-27,89.72,95.72,89.05,94.36,1401500
INFO,2015-03-27,26.88,26.9,26.55,26.74,306644
INTC,2015-03-27,30.01,33,29.85,32,73857226
INTU,2015-03-27,96.65,97.29,96.04,97.06,1023712
IPG,2015-03-27,21.74,22.12,21.71,22.06,4174979
IP,2015-03-27,54.17,54.61,54.09,54.42,2374018
IQV,2015-03-27,66.3,67.37,66.25,67.26,600085
IRM,2015-03-27,36.37,36.758,36.34,36.64,617217
IR,2015-03-27,67.14,67.92,66.96,67.77,1387520
ISRG,2015-03-27,164.7998,168.2265,164.7998,165.7498,793584
ITW,2015-03-27,96.49,96.99,96.05,96.74,1860757
IT,2015-03-27,81.37,82.52,81.23,82.42,268750
IVZ,2015-03-27,39.83,40.03,39.64,39.68,2299974
JBHT,2015-03-27,85.48,85.56,84.71,84.79,746489
JCI,2015-03-27,44.5445,44.8272,44.3246,44.8063,1351888
JEC,2015-03-27,44.76,44.87,44.01,44.28,1044397
JNJ,2015-03-27,100.28,100.95,100.15,100.34,5847382
JNPR,2015-03-27,22.3,22.47,22.185,22.29,4002811
JPM,2015-03-27,59.49,59.78,59,59.55,11755819
JWN,2015-03-27,78.94,80.11,78.73,79.73,676616
KEY,2015-03-27,14.12,14.12,13.92,14,7237394
KIM,2015-03-27,26.45,26.71,26.435,26.52,2208268
KLAC,2015-03-27,58.52,59.62,57.95,59,2175316
KMB,2015-03-27,106.16,106.87,106,106.37,1203931
KMI,2015-03-27,41.21,41.58,41.12,41.27,7034100
KMX,2015-03-27,65.74,66.81,65.66,66.69,1824395
KORS,2015-03-27,66.63,67.12,66.075,66.97,1639558
KO,2015-03-27,40.48,40.48,39.97,40.08,14384361
KR,2015-03-27,38.02,38.39,38.005,38.165,4995334
KSS,2015-03-27,75.29,75.66,74.87,75.31,2668378
KSU,2015-03-27,102.64,103.3104,102.2,102.96,1171250
K,2015-03-27,63.11,63.87,63,63.84,1859689
LB,2015-03-27,92.57,93.71,92.27,93.34,864186
LEG,2015-03-27,44.96,45.515,44.86,45.36,520669
LEN,2015-03-27,48.4706,49.5882,48.402,49.4412,2217303
LH,2015-03-27,126.63,127.36,126.17,127.15,1032344
LKQ,2015-03-27,24.01,24.91,24.01,24.77,2933052
LLL,2015-03-27,125.21,125.93,124.76,125.23,541291
LLY,2015-03-27,73.62,73.99,73.2,73.58,4171638
LMT,2015-03-27,200.56,202.87,200.24,202.23,1256654
LNC,2015-03-27,56.8,57,56.17,56.55,1074839
LNT,2015-03-27,30.765,31.085,30.595,30.82,1823684
LOW,2015-03-27,72.76,73.75,72.76,73.67,3651736
LRCX,2015-03-27,71.36,72.47,70.88,72.04,3416896
LUK,2015-03-27,22.2,22.295,22.08,22.17,1630095
LUV,2015-03-27,43.48,44.339,43.32,44.24,5757840
LYB,2015-03-27,88.46,88.57,85.7,86.56,4408746
L,2015-03-27,40.29,40.425,40,40.19,850472
MAA,2015-03-27,76.78,77.26,76.358,76.73,305621
MAC,2015-03-27,86.86,87.085,85.31,86.15,2371462
MAR,2015-03-27,80.46,81.4,80.29,80.82,1777567
MAS,2015-03-27,25.86,26.29,25.71,26.21,2573843
MAT,2015-03-27,22.7,22.94,22.44,22.61,7931743
MA,2015-03-27,87.9,88.32,86.87,87.25,4927397
MCD,2015-03-27,97.36,97.8499,96.77,96.96,4642382
MCHP,2015-03-27,48.1,49.49,47.93,49.205,1710250
MCK,2015-03-27,225.59,227.862,225.1,226.11,814106
MCO,2015-03-27,101.8,102.81,101.7,102.49,857781
MDLZ,2015-03-27,35.06,35.69,34.76,35.55,16697932
MDT,2015-03-27,76.54,77.6,76.5,77.38,4510282
MET,2015-03-27,50.39,50.58,50.1,50.27,4665283
MGM,2015-03-27,21.51,21.68,21.16,21.3,10233816
MHK,2015-03-27,179.43,181.61,179.37,181.22,410059
MKC,2015-03-27,76.99,77.39,76.67,77.33,846344
MLM,2015-03-27,141.82,143,140.61,141.73,618749
MMC,2015-03-27,55.63,55.79,55.44,55.62,1759170
MMM,2015-03-27,162.36,163.9,162.02,163.5,1722661
MNST,2015-03-27,45.38,46.4266,45.1566,45.9966,2756718
MON,2015-03-27,112.51,113.22,112.04,112.73,2479225
MOS,2015-03-27,46.89,46.89,45.95,46.05,4372225
MO,2015-03-27,49.92,50.43,49.88,50.34,8566709
MPC,2015-03-27,50.705,50.79,49.635,49.825,4887446
MRK,2015-03-27,57.83,58.2252,57.63,57.75,8523494
MRO,2015-03-27,26.17,26.19,25.81,25.9,5166877
MSFT,2015-03-27,41.12,41.43,40.83,40.97,34401398
MSI,2015-03-27,65.39,65.63,64.58,65.38,1213005
MS,2015-03-27,35.55,35.87,35.39,35.83,9157774
MTB,2015-03-27,124.07,125.1,123.2825,124.97,970271
MTD,2015-03-27,319.62,324.55,318.64,323.29,60493
MU,2015-03-27,26.93,27.14,26.05,26.675,30908987
MYL,2015-03-27,61.88,62.45,61.29,61.63,4802364
M,2015-03-27,63.49,64.01,63.25,63.65,2393112
NAVI,2015-03-27,20.01,20.35,19.89,20.16,1749064
NBL,2015-03-27,47.47,48.615,47.2,48,3383400
NCLH,2015-03-27,51.73,54.19,51.7,53.82,2319015
NDAQ,2015-03-27,49.38,49.77,49.19,49.7,725529
NEE,2015-03-27,102.96,104.03,102.74,103.54,1517021
NEM,2015-03-27,22.19,22.51,22.08,22.23,5659656
NFLX,2015-03-27,59.3299,59.8471,58.5728,59.2528,15851934
NFX,2015-03-27,33.94,34.765,33.62,34.28,2800458
NI,2015-03-27,42.67,44.15,42.55,43.92,2976383
NKE,2015-03-27,49.56,50.09,49.56,49.94,4403500
NLSN,2015-03-27,43,43.495,42.92,43.33,1775540
NOC,2015-03-27,159.14,160.87,158.899,160.48,1436545
NOV,2015-03-27,48.99,49.65,48.48,49.25,6237849
NRG,2015-03-27,24.66,24.85,24.07,24.2,4548437
NSC,2015-03-27,103.45,103.74,102.77,103.62,2597104
NTAP,2015-03-27,35.64,35.64,34.975,35.1,4975924
NTRS,2015-03-27,69.47,69.56,68.87,69.33,689173
NUE,2015-03-27,46.35,46.6,45.89,46.5,1840597
NVDA,2015-03-27,21.09,21.46,20.75,21.38,7957152
NWL,2015-03-27,38.88,39.13,38.67,39.06,921033
NWSA,2015-03-27,16.11,16.25,16.09,16.15,2421537
NWS,2015-03-27,15.96,16.09,15.925,15.95,641863
OKE,2015-03-27,46.94,47.49,46.31,47.05,1213333
OMC,2015-03-27,76.88,77.34,76.78,77.02,666535
ORCL,2015-03-27,42.93,43.12,42.42,42.64,18030789
ORLY,2015-03-27,210.38,215.87,209.93,215.42,594303
OXY,2015-03-27,73.04,73.63,72.55,72.72,3598985
O,2015-03-27,51.35,51.53,50.75,51.06,1506270
PAYX,2015-03-27,48.88,49.65,48.7545,49.55,2184841
PBCT,2015-03-27,15.05,15.11,14.96,15.09,2294542
PCAR,2015-03-27,62,62.26,61.51,62.17,1278219
PCG,2015-03-27,52.07,52.37,51.79,52.01,1744044
PCLN,2015-03-27,1141.24,1144.1,1130.86,1135.19,447029
PDCO,2015-03-27,48.32,49,48.27,48.73,872818
PEG,2015-03-27,41.17,41.71,41,41.33,1781350
PEP,2015-03-27,95.28,96.16,95.18,95.95,4245575
PFE,2015-03-27,34.44,34.595,34.23,34.53,22840401
PFG,2015-03-27,50.67,50.72,50.24,50.49,929724
PGR,2015-03-27,26.92,27.07,26.84,27.03,2296850
PG,2015-03-27,82.08,82.54,81.9901,82.31,6441403
PHM,2015-03-27,21.53,22.21,21.51,22.02,7100460
PH,2015-03-27,118.02,118.23,116.95,118.15,727956
PKG,2015-03-27,76.99,77.88,76.76,77.79,665093
PKI,2015-03-27,50.56,51.175,50.44,51.09,941678
PLD,2015-03-27,43.06,43.25,42.9,43.04,2906096
PM,2015-03-27,76.27,76.87,76.16,76.79,5158837
PNC,2015-03-27,92.49,92.51,91.53,92.04,2720377
PNR,2015-03-27,62.66,62.66,62.06,62.39,1022861
PNW,2015-03-27,62.69,63.48,62.5,63.05,773278
PPG,2015-03-27,111.01,112,110.465,111.48,1222798
PPL,2015-03-27,33.08,33.43,32.87,33.15,3026387
PRGO,2015-03-27,164.5,166.36,163.625,165.97,677415
PRU,2015-03-27,79.75,79.93,78.78,79.14,1908857
PSA,2015-03-27,196.55,197.85,195.98,197.48,606651
PSX,2015-03-27,78.61,78.84,77.32,77.61,1979020
PVH,2015-03-27,105.57,105.59,102.2,103.91,2164408
PWR,2015-03-27,28.16,28.256,27.63,28.01,1421819
PXD,2015-03-27,162.08,165.09,161.4001,163.61,1476463
PX,2015-03-27,120.28,120.9399,120.045,120.16,1071709
QCOM,2015-03-27,67.22,67.93,66.75,67.025,8560377
QRVO,2015-03-27,77.63,80.69,77.51,79.28,2634855
RCL,2015-03-27,77.16,80.1,76.92,79.85,5258671
REGN,2015-03-27,449.48,460.12,448.04,454.5,856036
REG,2015-03-27,67,67.54,66.74,67.46,525404
RE,2015-03-27,174.27,175.58,172.86,173.6,278640
RF,2015-03-27,9.34,9.35,9.18,9.23,15379738
RHI,2015-03-27,60.04,60.53,59.94,60.3,581137
RHT,2015-03-27,75,76.6,74.61,76.52,2785121
RJF,2015-03-27,56.73,56.96,56.27,56.92,411670
RL,2015-03-27,131.71,132.9897,130.29,131.22,561984
RMD,2015-03-27,70.46,72.1,70.46,71.55,586517
ROK,2015-03-27,113.72,113.72,112.66,113.14,1189547
ROP,2015-03-27,169.77,172.11,169.44,171.41,441676
ROST,2015-03-27,51.78,52.455,51.755,52.065,1737554
RRC,2015-03-27,50.83,52.16,50.21,51.61,2549132
RSG,2015-03-27,40.3,40.42,40.1,40.17,1263359
RTN,2015-03-27,108.8,110.18,108.3,109.93,1404176
SBAC,2015-03-27,119.24,121.08,118.61,120.74,1318234
SBUX,2015-03-27,47.5,47.975,47.375,47.535,7993350
SCG,2015-03-27,54.44,55.16,54.22,54.63,757225
SCHW,2015-03-27,29.81,30.24,29.51,30.23,7318970
SEE,2015-03-27,44.92,45.45,44.9,45.27,1320087
SHW,2015-03-27,280.39,282.11,278.76,281.68,485267
SIG,2015-03-27,135.17,136.95,135.01,136.33,1001973
SJM,2015-03-27,114.37,116.26,114.23,116.01,729238
SLB,2015-03-27,83.01,83.47,82.32,83.31,5729134
SLG,2015-03-27,127.85,128.55,127.18,127.74,576442
SNA,2015-03-27,142.26,144.26,142.12,144.06,372473
SNI,2015-03-27,69.23,69.52,68.6,68.9,1023611
SNPS,2015-03-27,45.56,45.9,45.31,45.79,504588
SO,2015-03-27,43.75,44.37,43.75,44.01,5766974
SPGI,2015-03-27,104.04,104.51,103.43,103.82,978620
SPG,2015-03-27,192.38,194.97,192.01,194.26,1465133
SRCL,2015-03-27,138.09,139.52,137.52,138.96,313017
SRE,2015-03-27,107.29,109.17,107.1,108.5,1730201
STI,2015-03-27,40.68,40.78,40.33,40.55,2113150
STT,2015-03-27,73.38,73.72,73.18,73.47,1917627
STX,2015-03-27,53.74,53.91,52.58,52.76,2938036
STZ,2015-03-27,114.74,115.2,114.25,114.48,1009895
SWKS,2015-03-27,93.59,99.53,93.55,98.83,9735671
SWK,2015-03-27,94.86,95.61,94.74,95.41,1060115
SYF,2015-03-27,30.74,30.74,29.93,30.06,960646
SYK,2015-03-27,91.26,92.73,91.26,92.56,1229695
SYMC,2015-03-27,23.39,23.42,23.1,23.355,4053739
SYY,2015-03-27,37.87,38.3,37.87,38.16,3763836
TAP,2015-03-27,72.05,73.56,71.93,73.26,2263877
TDG,2015-03-27,215.18,218.88,215.18,217.87,206975
TEL,2015-03-27,70.63,71.05,69.93,70.54,1135938
TGT,2015-03-27,80.39,81.86,80.33,81.56,3753100
TIF,2015-03-27,86.74,86.84,85.83,86.48,1075530
TJX,2015-03-27,68.88,69.61,68.77,69.59,3022728
TMK,2015-03-27,54.69,54.83,54.36,54.67,638198
TMO,2015-03-27,133.24,134.52,133.18,133.69,1104716
TPR,2015-03-27,40.85,41.38,40.6,41.31,2406323
TRIP,2015-03-27,83.38,84.15,83.17,83.79,897625
TROW,2015-03-27,81.05,81.38,80.8,81.21,1151345
TRV,2015-03-27,106.64,107.26,106.38,107.13,1467843
TSCO,2015-03-27,85.14,86.61,84.83,86.17,474197
TSN,2015-03-27,38.15,38.35,38,38.16,2821047
TSS,2015-03-27,37.8,38.08,37.7,37.75,693629
TWX,2015-03-27,84.7,85.545,84.6601,85.11,2768815
TXN,2015-03-27,55.77,57.175,55.56,56.76,5144252
TXT,2015-03-27,43.99,44.26,43.67,44.19,1205906
T,2015-03-27,32.94,32.95,32.7,32.75,20852749
UAA,2015-03-27,39.8,39.935,39.4,39.85,4094450
UAL,2015-03-27,65.51,67.8,65.51,67.75,5120959
UDR,2015-03-27,33.79,34.15,33.7,33.91,2101487
UHS,2015-03-27,117.41,118.38,117.41,118.1,506304
ULTA,2015-03-27,149.63,151.75,149.57,151.2,441823
UNH,2015-03-27,116.06,118.22,116.02,118.01,2608526
UNM,2015-03-27,33.28,33.35,32.99,33.19,993604
UNP,2015-03-27,107.74,108.99,106.78,108.44,6203198
UPS,2015-03-27,96.74,96.88,96.32,96.59,2506857
URI,2015-03-27,90.6,90.92,89.04,90.05,2245299
USB,2015-03-27,43.06,43.08,42.71,42.86,4816283
UTX,2015-03-27,116.14,117.2,116.05,116.9,2803961
VAR,2015-03-27,93.09,94.09,92.69,93.74,442202
VFC,2015-03-27,74.05,74.73,73.88,74.36,845102
VIAB,2015-03-27,67.38,67.98,67.24,67.85,2021848
VLO,2015-03-27,64.3,64.4,61.4,61.87,7746815
VMC,2015-03-27,83.79,84.625,83.79,84.17,565465
VNO,2015-03-27,110.15,111.03,109.885,110.94,896262
VRSK,2015-03-27,69.85,70.7,69.65,70.48,762079
VRSN,2015-03-27,65.22,66.78,64.92,66.295,1138301
VRTX,2015-03-27,117.73,120.78,117.45,120.34,1618094
VTR,2015-03-27,71.78,72.49,71.69,72.32,2091276
VZ,2015-03-27,48.48,48.72,48.3401,48.56,11716529
V,2015-03-27,65.52,65.81,65.15,65.54,6521105
WAT,2015-03-27,122.27,124.28,121.78,124.11,346782
WBA,2015-03-27,84.47,85.7418,84,85.29,3649520
WDC,2015-03-27,94.26,94.4,92.37,92.73,2014396
WEC,2015-03-27,48.88,49.7999,48.78,49.45,1753453
WFC,2015-03-27,54.54,54.595,53.96,54.12,13600286
WHR,2015-03-27,195.5,198.57,194.6375,198.5,542834
WMB,2015-03-27,48.97,49.71,48.79,49.28,4975458
WMT,2015-03-27,81.85,82.18,81.245,81.35,5717385
WM,2015-03-27,53.38,53.6963,53.38,53.4,1590865
WU,2015-03-27,19.33,19.75,19.32,19.7,6653905
WYNN,2015-03-27,127,127.04,125.83,126.25,976515
WYN,2015-03-27,90.26,91.7,90.04,91.42,1065826
WY,2015-03-27,33.06,33.32,32.97,33.05,2379519
XEC,2015-03-27,112.54,113.27,111.2,112.5,892215
XEL,2015-03-27,34.32,34.45,33.93,34.39,5961978
XLNX,2015-03-27,40.17,42.67,39.61,42.32,8547050
XL,2015-03-27,36.77,36.97,36.65,36.91,2308417
XOM,2015-03-27,84.04,84.05,83.33,83.58,11579299
XRAY,2015-03-27,50.46,50.845,50.29,50.79,414523
XRX,2015-03-27,51.44,51.52,50.12,50.36,1798239
XYL,2015-03-27,34.61,35.08,34.54,34.97,1077340
YUM,2015-03-27,78.61,79.07,78.18,78.31,1947760
ZBH,2015-03-27,115.7,117.93,115.526,117.5,1289610
ZION,2015-03-27,26.61,26.75,26.19,26.42,1614673
ZTS,2015-03-27,46.14,46.53,46,46.22,2801671
AAL,2015-03-30,53.24,53.84,53.05,53.64,8167282
AAPL,2015-03-30,124.05,126.4,124,126.37,47099670
AAP,2015-03-30,152.29,153.27,151.2,152.08,608165
ABBV,2015-03-30,57.93,58.34,57.79,58.24,5781909
ABC,2015-03-30,113.7,114,113.37,113.49,2180388
ABT,2015-03-30,47,47.21,46.89,47.08,2967205
ACN,2015-03-30,94.15,94.84,93.94,94.42,3333089
ADBE,2015-03-30,73.51,73.86,73.1,73.6,1880790
ADI,2015-03-30,62.1,64.945,61.85,64.81,10493727
ADM,2015-03-30,46.76,47.615,46.56,47.42,2775090
ADP,2015-03-30,84.96,86.17,84.9176,85.89,1139776
ADSK,2015-03-30,58.86,59.37,58.72,59.3,4320748
ADS,2015-03-30,296.7,301.74,296.7,300,660002
AEE,2015-03-30,41.54,42.33,41.39,42.08,1315294
AEP,2015-03-30,56.07,56.9,55.86,56.58,1869060
AES,2015-03-30,12.52,12.8,12.48,12.74,3694103
AET,2015-03-30,109.03,109.35,107.96,108.57,1635686
AFL,2015-03-30,63.71,64.36,63.63,64.2,1740528
AGN,2015-03-30,307.82,307.82,304.1,304.76,2298756
AIG,2015-03-30,54.25,54.8,54.25,54.68,5770469
AIV,2015-03-30,39.55,39.9,39.25,39.87,627475
AIZ,2015-03-30,61.2,62.02,61.2,61.61,302454
AJG,2015-03-30,47.11,47.72,47,47.41,727341
AKAM,2015-03-30,71.66,72.24,71.43,71.9,972550
ALB,2015-03-30,51.96,52.55,51.64,52.43,930380
ALGN,2015-03-30,54.4,55.02,53.98,54.595,844457
ALK,2015-03-30,66.21,66.64,65.6504,66.2,761207
ALLE,2015-03-30,61.4,61.97,61.4,61.91,457989
ALL,2015-03-30,70.36,71.37,70.09,70.95,2331667
ALXN,2015-03-30,182.78,183.73,178.31,180.26,1180232
AMAT,2015-03-30,22.98,23.09,22.62,22.77,19359227
AMD,2015-03-30,2.73,2.76,2.655,2.7,8558207
AME,2015-03-30,52.04,53.04,52.01,52.97,1337159
AMGN,2015-03-30,164.51,165.82,163.05,164.305,2388057
AMG,2015-03-30,215.31,218.02,214.44,216.61,270415
AMP,2015-03-30,130.06,131.51,130.06,131.02,1012590
AMT,2015-03-30,96.57,96.74,95.72,96.16,2564895
AMZN,2015-03-30,371.87,376.12,371.55,374.59,1820933
ANDV,2015-03-30,90.21,91.72,89.17,91.15,3203066
ANSS,2015-03-30,87.46,88.37,86.668,88.12,221767
ANTM,2015-03-30,157.31,158.45,156.54,156.85,1430967
AON,2015-03-30,96.57,98.25,96.37,98.1,1092663
AOS,2015-03-30,32.71,32.985,32.7,32.88,1048388
APA,2015-03-30,60.3,61.175,59.97,60.83,3159930
APC,2015-03-30,83.18,84.08,82.52,83.85,2828757
APD,2015-03-30,154.01,154.551,153.01,153.8,1598928
APH,2015-03-30,58.18,58.87,58.07,58.77,841899
ARE,2015-03-30,97.74,99.1,97.53,98.89,375811
ARNC,2015-03-30,38.55,39.03,38.34,38.88,5376227
ATVI,2015-03-30,22.83,23.2,22.83,23.02,3792073
AVB,2015-03-30,174.9,176.43,174.16,176.15,522008
AVGO,2015-03-30,129.83,130.9,128.3,130.55,1952318
AVY,2015-03-30,52.71,53.74,52.52,53.66,397918
AWK,2015-03-30,54.31,54.68,53.88,54.31,748578
AXP,2015-03-30,78.35,78.75,78,78.05,7285152
AYI,2015-03-30,169,172.76,168.3,172.57,782605
AZO,2015-03-30,682.58,690.87,681.8,689.38,277787
A,2015-03-30,41.52,41.86,41.32,41.72,2064181
BAC,2015-03-30,15.42,15.61,15.4,15.52,70835266
BAX,2015-03-30,68.81,68.85,68.29,68.76,2629728
BA,2015-03-30,150.08,153.17,149.98,152.7,3738731
BBT,2015-03-30,38.67,39.31,38.67,39.05,2296018
BBY,2015-03-30,38.44,39.34,38.44,38.75,4166247
BDX,2015-03-30,145.17,146.01,144.9075,145.64,650582
BEN,2015-03-30,51.51,51.88,51.39,51.77,1859126
BF.B,2015-03-30,44.755,45.495,44.5,45.4,1138124
BIIB,2015-03-30,433.68,437,428.6,431.62,1600075
BK,2015-03-30,39.95,40.4835,39.86,40.29,3704002
BLK,2015-03-30,363.1,369.62,363.1,368.1,471010
BLL,2015-03-30,35,35.495,34.835,35.45,1077696
BMY,2015-03-30,65.57,66.12,65.29,65.76,4159215
BRK.B,2015-03-30,144.47,146.12,144.15,145.98,3348900
BSX,2015-03-30,17.94,18.16,17.845,18.07,8079628
BWA,2015-03-30,60.01,61.32,59.93,61.1,1295756
BXP,2015-03-30,140.48,142.27,139.99,142.25,675547
CAG,2015-03-30,36.74,36.98,36.31,36.9,4046914
CAH,2015-03-30,89.96,91.02,89.81,90.8,1416619
CAT,2015-03-30,80.01,81.52,80,81.37,4621215
CA,2015-03-30,32.44,32.785,32.42,32.71,1782688
CBG,2015-03-30,36.16,36.51,36.06,36.41,977723
CBOE,2015-03-30,57.73,58.42,57.69,58.23,441463
CBS,2015-03-30,61.43,62.07,61.41,61.87,3950204
CB,2015-03-30,111.41,112.72,111.25,112.21,961026
CCI,2015-03-30,84.85,85.14,84.27,84.39,1548128
CCL,2015-03-30,47.44,47.77,46.75,47.72,4949141
CDNS,2015-03-30,17.99,18.56,17.88,18.44,2809642
CELG,2015-03-30,119.64,120.5,118.961,120.02,5209247
CERN,2015-03-30,73.82,74.6,73.5,74.11,922987
CFG,2015-03-30,24.5,24.68,24.16,24.32,5463482
CF,2015-03-30,57.936,58.63,57.936,58.196,2030785
CHD,2015-03-30,42.68,43.15,42.56,42.965,861924
CHK,2015-03-30,14.18,14.22,13.71,13.97,17454633
CHRW,2015-03-30,73.11,73.7,72.801,73.2,1701299
CHTR,2015-03-30,181.17,183.97,181.17,183.39,531685
CINF,2015-03-30,53.02,53.83,52.84,53.63,334271
CI,2015-03-30,130.87,131.13,129.53,129.96,1436897
CLX,2015-03-30,110,111.37,109.48,110.76,666262
CL,2015-03-30,68.75,69.495,68.54,69.29,1967169
CMA,2015-03-30,45.02,45.86,45.01,45.41,1343307
CMCSA,2015-03-30,28.005,28.49,28.005,28.305,26911354
CME,2015-03-30,95.45,96.0399,94.96,95.29,1305515
CMG,2015-03-30,668.07,669.01,651.5,655.36,419919
CMI,2015-03-30,137.88,140.49,137.88,140.14,916704
CMS,2015-03-30,34.4,34.74,34.23,34.64,4168988
CNC,2015-03-30,70.96,71.66,70.57,71.23,1038355
CNP,2015-03-30,20.68,20.87,20.57,20.63,3102146
COF,2015-03-30,79.19,79.61,79.06,79.2,1962706
COG,2015-03-30,28.9,29.3,28.57,29.24,4418479
COL,2015-03-30,96.22,97.49,96,96.99,609529
COO,2015-03-30,186.86,190,186.27,189.09,325899
COP,2015-03-30,63.48,64.15,63.4,64,6027354
COST,2015-03-30,150.91,152.59,150.8,152.365,1463754
COTY,2015-03-30,24.36,24.57,24.1,24.18,830349
CPB,2015-03-30,45.92,46.525,45.7,46.45,1586494
CRM,2015-03-30,67.4,67.5599,66.24,66.85,2741204
CSCO,2015-03-30,27.22,27.75,27.22,27.65,29056308
CSX,2015-03-30,33.34,33.6,33.25,33.35,7334173
CTAS,2015-03-30,82.83,83.24,82.53,82.74,449512
CTL,2015-03-30,34.26,34.41,34.04,34.06,4788006
CTSH,2015-03-30,63.24,63.94,62.99,63.34,2593735
CTXS,2015-03-30,63.54,64.34,63.2001,64.02,1087424
CVS,2015-03-30,102.39,104.1,101.96,103.83,3978623
CVX,2015-03-30,104.97,107.21,104.97,106.9,7172401
CXO,2015-03-30,113.97,115.99,113.26,114.99,1349611
C,2015-03-30,51.33,52,51.31,51.64,13289150
DAL,2015-03-30,45.34,45.9,45.34,45.56,8325796
DE,2015-03-30,87.58,89.04,87.31,88.61,1748624
DFS,2015-03-30,56.76,57.23,56.76,56.79,2375013
DGX,2015-03-30,76.73,77.89,76.59,77.69,1650907
DG,2015-03-30,75.58,75.62,74.68,74.92,4259235
DHI,2015-03-30,27.58,28.23,27.48,28.01,4368047
DHR,2015-03-30,85,85.7527,84.98,85.6,1800631
DISCA,2015-03-30,31.32,31.64,31.01,31.09,2484042
DISCK,2015-03-30,29.94,30.26,29.74,29.79,926658
DISH,2015-03-30,71.04,71.66,70.7,70.78,988246
DIS,2015-03-30,106.06,106.945,106.05,106.12,3831883
DLR,2015-03-30,66.15,66.8,65.495,66.76,728505
DLTR,2015-03-30,82,82.49,81.46,81.81,1968710
DOV,2015-03-30,70.22,70.63,69.83,70.5,968315
DPS,2015-03-30,79.01,79.98,78.53,79.67,1247704
DRE,2015-03-30,21.81,22.23,21.73,22.11,3688186
DRI,2015-03-30,69.34,69.93,69.19,69.42,1144980
DTE,2015-03-30,80.34,81.03,79.95,80.73,665447
DUK,2015-03-30,75.41,76.18,75.09,75.9,3353524
DVA,2015-03-30,82.31,82.5,81.7,82.17,979874
DVN,2015-03-30,59.93,60.81,59.52,60.71,3248408
D,2015-03-30,70.57,71.4,70.277,71.14,1427481
EA,2015-03-30,58.72,60.21,58.58,59.47,4117456
EBAY,2015-03-30,57.75,58.4,57.74,57.925,4763142
ECL,2015-03-30,114.89,115.67,114.34,114.79,1188921
ED,2015-03-30,59.85,60.87,59.77,60.79,2895477
EFX,2015-03-30,92.38,93.56,92.35,93.33,548651
EIX,2015-03-30,62.54,63.27,62.33,63.04,1454853
EL,2015-03-30,83.29,84.27,83.16,84.07,1231330
EMN,2015-03-30,69.4,70.91,69.36,70.4,1379896
EMR,2015-03-30,56.72,57.24,56.56,56.59,4314353
EOG,2015-03-30,91.64,92.5,90.78,92.14,3478914
EQIX,2015-03-30,230.82,234.52,229.31,234.22,647072
EQR,2015-03-30,78.78,79.21,78.3026,78.9,4372956
EQT,2015-03-30,80.71,82.83,80.41,82.7,1078353
ESRX,2015-03-30,82.81,85.555,82.73,85.405,5932563
ESS,2015-03-30,233.54,234.43,231.76,234.09,336935
ES,2015-03-30,50.22,50.85,50.07,50.64,622648
ETFC,2015-03-30,28.06,28.35,27.995,28.24,2018753
ETN,2015-03-30,67,68.11,67,67.82,1385296
ETR,2015-03-30,76.87,77.89,76.37,77.31,1193493
EW,2015-03-30,72.435,72.6135,71.945,72.07,1211766
EXC,2015-03-30,32.5,33.73,32.44,33.57,10019332
EXPD,2015-03-30,48.2,48.62,48,48.44,881732
EXPE,2015-03-30,94.41,94.4499,93.75,94.19,1301377
EXR,2015-03-30,67.22,68.43,67.01,68.26,567490
FAST,2015-03-30,41.39,41.99,41.32,41.8,1578124
FBHS,2015-03-30,45.18,47.54,45.17,47.01,1999698
FB,2015-03-30,83.81,84.34,82.41,83.195,24527686
FCX,2015-03-30,18.85,19.56,18.81,19.38,15991076
FDX,2015-03-30,165.05,167.38,164.98,166.75,1530370
FE,2015-03-30,35.04,35.79,34.93,35.51,4214900
FFIV,2015-03-30,114.13,115.385,113.22,115.26,714494
FISV,2015-03-30,78.86,79.855,78.804,79.73,602660
FIS,2015-03-30,67.58,68.58,67.55,68.28,759955
FITB,2015-03-30,19.04,19.14,18.96,19.06,5706684
FLIR,2015-03-30,31.21,31.63,31.21,31.57,394152
FLR,2015-03-30,57.1,58.23,56.95,57.89,1013609
FLS,2015-03-30,57.28,57.835,57.07,57.44,1098495
FL,2015-03-30,62.29,63.66,62.05,63.61,2273096
FMC,2015-03-30,57.24,57.91,57.12,57.8,967868
FOXA,2015-03-30,33.88,34.51,33.78,34.26,10932846
FOX,2015-03-30,32.82,33.48,32.82,33.15,3450021
FRT,2015-03-30,145.94,148.92,145.68,148.86,389753
FTI,2015-03-30,37.64,38.035,37.29,37.54,4541967
F,2015-03-30,16.12,16.28,16.05,16.16,20537646
GD,2015-03-30,135.66,138.05,135.18,137.51,1099072
GE,2015-03-30,24.98,25.2,24.97,25.12,27281424
GGP,2015-03-30,29.68,30,29.51,29.98,6494343
GILD,2015-03-30,101.12,101.66,99.57,100.69,9968236
GIS,2015-03-30,55.03,56.38,54.73,56.35,7165937
GLW,2015-03-30,22.9,23.3,22.895,23.24,6636921
GM,2015-03-30,37.58,37.87,37.53,37.68,9980316
GOOGL,2015-03-30,560.25,562.16,556.79,561.135,1239350
GOOG,2015-03-30,551.62,553.47,548.17,552.03,1283958
GPC,2015-03-30,93.35,94.265,93.24,93.86,342122
GPN,2015-03-30,45.06,45.88,44.947,45.835,1404302
GPS,2015-03-30,42.96,43.37,42.79,43.13,2147706
GRMN,2015-03-30,47.79,48.314,47.665,48.13,650714
GS,2015-03-30,189.24,192,189.19,191.02,2403833
GT,2015-03-30,26.5,26.87,26.34,26.79,2182754
GWW,2015-03-30,235.65,238.19,234.95,237.49,395924
HAL,2015-03-30,43.47,44.09,43.47,43.82,8715004
HAS,2015-03-30,61.5,62.65,61.13,62.57,1021478
HBAN,2015-03-30,10.92,11.02,10.89,11.01,4342840
HBI,2015-03-30,34.04,34.11,33.6,33.66,2875001
HCA,2015-03-30,76.95,77.08,76.09,76.17,1580388
HCN,2015-03-30,78.03,78.77,77.59,78.71,1665376
HCP,2015-03-30,42.57,43.82,42.34,43.81,5549022
HD,2015-03-30,114.96,116.05,114.53,114.63,3968431
HES,2015-03-30,68.28,68.72,67.74,68.56,2688937
HIG,2015-03-30,42.1,42.48,42.02,42.37,1836956
HII,2015-03-30,139.01,142.77,138.45,141.91,388943
HOG,2015-03-30,59.97,60.965,59.84,60.75,1887301
HOLX,2015-03-30,32.72,33.24,32.66,33.165,1122078
HON,2015-03-30,103.71,105.1,103.58,104.91,2585564
HP,2015-03-30,68.62,69.33,67.43,68.73,2594621
HRB,2015-03-30,32.14,32.14,31.62,31.71,3225639
HRL,2015-03-30,28.25,28.6925,28.25,28.68,2043890
HRS,2015-03-30,77.08,78.21,76.665,77.63,2286898
HSIC,2015-03-30,69.92,70.55,69.71,70.42,782168
HST,2015-03-30,20.15,20.41,20.11,20.35,4619286
HSY,2015-03-30,102.17,102.665,101.35,102.43,585161
HUM,2015-03-30,179.98,181.38,179.49,181.18,1365260
IBM,2015-03-30,161.31,163.6,161.25,162.67,4138018
ICE,2015-03-30,46.7,47.03,46.508,46.996,2421190
IDXX,2015-03-30,77.15,78.6,76.71,78.055,662680
IFF,2015-03-30,117.84,119.27,117.24,118.5,300774
ILMN,2015-03-30,188.83,191.15,186.4,187.62,784333
INCY,2015-03-30,95.85,96.68,92.5401,94.19,1256212
INFO,2015-03-30,26.91,27.24,26.87,27.09,210971
INTC,2015-03-30,31.66,32.1,31.3,31.46,51391541
INTU,2015-03-30,97.8,98.75,97.8,98.23,876053
IPG,2015-03-30,22.18,22.27,21.955,22.1,2871989
IP,2015-03-30,54.63,55.39,54.53,55.21,1727108
IQV,2015-03-30,67.96,68.2,67.565,68,426407
IRM,2015-03-30,36.79,36.94,36.55,36.75,756371
IR,2015-03-30,68,68.56,67.9,68.45,1416588
ISRG,2015-03-30,166.8565,169.3332,165.9865,168.7198,596187
ITW,2015-03-30,97.2,98.22,97.15,97.89,1973589
IT,2015-03-30,82.64,84.36,82.54,84.2,440884
IVZ,2015-03-30,39.85,40.18,39.85,40,3865118
JBHT,2015-03-30,85.39,85.76,85.092,85.33,701544
JCI,2015-03-30,44.9424,45.7696,44.9111,45.5078,1580557
JEC,2015-03-30,44.54,45.03,44.21,44.96,898412
JNJ,2015-03-30,101.24,101.86,100.76,101.55,6061170
JNPR,2015-03-30,22.47,22.62,22.205,22.53,4449987
JPM,2015-03-30,60.88,61.46,60.61,60.96,20656523
JWN,2015-03-30,79.94,80.54,79.66,80.02,1052417
KEY,2015-03-30,14.14,14.28,14.095,14.2,4981766
KIM,2015-03-30,26.72,27.1,26.54,27.03,3024874
KLAC,2015-03-30,59.6,59.86,59.07,59.405,1134723
KMB,2015-03-30,106.82,108.2,106.38,107.74,1258436
KMI,2015-03-30,41.96,42.21,41.765,42.07,11577822
KMX,2015-03-30,67.19,69.29,66.97,69.22,1894570
KORS,2015-03-30,67.25,67.4,66.23,66.26,2458422
KO,2015-03-30,40.11,40.61,39.94,40.51,12561436
KR,2015-03-30,38.31,38.73,38.125,38.62,4762224
KSS,2015-03-30,74.96,77.04,74.66,76.62,1742317
KSU,2015-03-30,103.5,103.81,102.84,103.31,636980
K,2015-03-30,63.9,65.5,63.66,65.5,3614799
LB,2015-03-30,93.93,94.79,93.71,94.2,660476
LEG,2015-03-30,45.73,46.18,45.57,45.99,636730
LEN,2015-03-30,49.6961,50.8921,49.5294,50.4804,3830672
LH,2015-03-30,127.17,127.84,126.47,127.28,586436
LKQ,2015-03-30,24.81,25.14,24.81,24.985,2818916
LLL,2015-03-30,125.88,127.19,125.88,126.69,755234
LLY,2015-03-30,74,74.2,73.67,73.87,3370676
LMT,2015-03-30,203.5,206.19,203,204.89,1048964
LNC,2015-03-30,57.22,57.919,57.15,57.54,1366019
LNT,2015-03-30,30.96,31.38,30.8,31.29,1325536
LOW,2015-03-30,73.85,74.99,73.82,74.8,3959651
LRCX,2015-03-30,72.68,72.75,71.55,72.19,2083298
LUK,2015-03-30,22.31,22.48,22.16,22.34,2276507
LUV,2015-03-30,44.65,44.79,44.25,44.58,4336137
LYB,2015-03-30,87.28,88.25,87.26,87.77,3006150
L,2015-03-30,40.36,40.89,40.33,40.76,535870
MAA,2015-03-30,77.07,78.03,76.788,77.87,283138
MAC,2015-03-30,86.81,87.05,85.75,86.34,1014277
MAR,2015-03-30,81.32,81.81,81.16,81.5,1083321
MAS,2015-03-30,26.38,26.87,26.29,26.45,4395817
MAT,2015-03-30,22.72,22.86,22.52,22.65,5162095
MA,2015-03-30,87.64,88.29,87.48,87.67,3451098
MCD,2015-03-30,97.43,98.32,97.37,97.88,4074543
MCHP,2015-03-30,49.31,50.17,49.1852,49.89,2053730
MCK,2015-03-30,228,229.5,226.79,229.14,539665
MCO,2015-03-30,103.36,104.36,102.83,104.12,777282
MDLZ,2015-03-30,35.85,36.55,35.71,36.5,14393102
MDT,2015-03-30,77.7,78.45,77.7,78.42,3765886
MET,2015-03-30,50.74,51.28,50.6201,50.93,4654203
MGM,2015-03-30,21.42,21.67,21.19,21.27,12574228
MHK,2015-03-30,182.84,185.03,182.84,184.72,410048
MKC,2015-03-30,77.46,78.11,77.03,78.02,919326
MLM,2015-03-30,142.74,142.91,141.809,142.84,585019
MMC,2015-03-30,55.95,56.67,55.93,56.55,1449063
MMM,2015-03-30,164.2,166.77,164.2,166.05,1684009
MNST,2015-03-30,46.0566,46.85,45.57,46.8133,2535090
MON,2015-03-30,112.95,113.81,112.22,113.38,3890156
MOS,2015-03-30,46.33,47.5557,46.26,47.36,4043955
MO,2015-03-30,50.71,50.8,50.35,50.53,7215849
MPC,2015-03-30,50.205,51.535,50.205,51.45,4502154
MRK,2015-03-30,58.25,58.54,58.15,58.34,8188953
MRO,2015-03-30,26.21,26.5101,25.99,26.43,5348781
MSFT,2015-03-30,41.1,41.54,40.91,40.96,35049662
MSI,2015-03-30,65.85,66.46,65.72,66.39,968977
MS,2015-03-30,36,36.56,35.97,36.31,8954220
MTB,2015-03-30,125.53,127.53,125.32,126.88,657433
MTD,2015-03-30,323.89,327.67,323.57,324.83,111004
MU,2015-03-30,26.73,26.96,26.46,26.68,26142921
MYL,2015-03-30,58.8,60.06,57.615,60,9994074
M,2015-03-30,64.07,64.665,63.95,64.44,2721931
NAVI,2015-03-30,20.19,20.19,19.96,20.08,2021002
NBL,2015-03-30,48.51,49.16,47.7201,49.05,3237444
NCLH,2015-03-30,54.9,55.35,53.105,53.275,1363448
NDAQ,2015-03-30,49.83,50.81,49.775,50.7,619143
NEE,2015-03-30,104.33,105.06,103.78,104.74,1587916
NEM,2015-03-30,21.94,22.265,21.75,22.02,3584892
NFLX,2015-03-30,59.7157,60.5642,59.3642,60.3671,13272378
NFX,2015-03-30,34.82,35.43,34.73,35.18,2686263
NI,2015-03-30,44,44.35,43.75,44.18,1981867
NKE,2015-03-30,50.615,50.775,50.27,50.445,5435458
NLSN,2015-03-30,43.5,44.98,43.5,44.79,3639417
NOC,2015-03-30,161.15,163.57,160.785,162.68,1042325
NOV,2015-03-30,49.19,50.035,48.75,49.84,5763653
NRG,2015-03-30,24.35,25.235,24.2,24.92,5634591
NSC,2015-03-30,104,104.47,103.525,104,1402556
NTAP,2015-03-30,35.22,35.44,35.01,35.38,3443522
NTRS,2015-03-30,69.92,70.34,69.55,69.93,739759
NUE,2015-03-30,46.95,47.58,46.76,47.33,1719403
NVDA,2015-03-30,21.48,21.58,21.2,21.47,6331256
NWL,2015-03-30,39.31,39.69,39.298,39.47,874206
NWSA,2015-03-30,16.22,16.45,16.16,16.22,2204951
NWS,2015-03-30,16.06,16.24,16.01,16.04,469257
OKE,2015-03-30,47.44,48.18,47.26,48.04,2092980
OMC,2015-03-30,77.31,78.185,77.31,78.04,817121
ORCL,2015-03-30,43.23,43.63,43.115,43.44,12730145
ORLY,2015-03-30,217.24,220.11,216.25,219.38,657877
OXY,2015-03-30,73.44,74.3201,73.35,73.98,3907040
O,2015-03-30,52,52.07,51.31,51.63,3718072
PAYX,2015-03-30,49.72,50.1299,49.67,50.01,1352506
PBCT,2015-03-30,15.12,15.44,15.12,15.27,3535630
PCAR,2015-03-30,62.48,63.6025,62.24,63.45,1019662
PCG,2015-03-30,52.1,53.16,52.07,52.95,3209969
PCLN,2015-03-30,1143.35,1155.87,1142,1149.83,470138
PDCO,2015-03-30,49.07,49.41,48.83,49.1,622889
PEG,2015-03-30,41.46,42.095,41.24,41.97,1743599
PEP,2015-03-30,96.28,96.675,95.55,96.52,5021247
PFE,2015-03-30,34.6,35.22,34.55,35,25512725
PFG,2015-03-30,50.95,51.46,50.75,51.29,889244
PGR,2015-03-30,27.12,27.48,27.12,27.37,2708851
PG,2015-03-30,82.63,82.95,82.15,82.72,6416848
PHM,2015-03-30,22.24,22.65,22.11,22.44,4119898
PH,2015-03-30,119.09,119.73,118.5,119.31,1006820
PKG,2015-03-30,78.1,79.11,77.97,78.85,758315
PKI,2015-03-30,51.33,51.6,51.17,51.47,631732
PLD,2015-03-30,43.1,43.99,42.91,43.96,2765795
PM,2015-03-30,77.25,77.25,76.26,76.86,4390621
PNC,2015-03-30,92.63,94.555,92.63,93.85,2483400
PNR,2015-03-30,62.7,63.6099,62.7,63.53,765369
PNW,2015-03-30,63.2,64.0999,62.94,63.8,775003
PPG,2015-03-30,112.15,113.025,111.575,112.245,1266500
PPL,2015-03-30,33.26,33.65,32.99,33.56,4132879
PRGO,2015-03-30,167.64,168.75,165.34,168.26,981441
PRU,2015-03-30,79.79,80.83,79.79,80.37,1630742
PSA,2015-03-30,197.46,199.62,197.01,199.19,484497
PSX,2015-03-30,78.26,80.04,78.15,79.56,3035697
PVH,2015-03-30,104.7,106.31,104.1101,105.36,999613
PWR,2015-03-30,28.22,28.84,28.21,28.83,1534763
PXD,2015-03-30,166.13,167.06,163.64,166.5,1337878
PX,2015-03-30,121.03,121.95,120.65,121.52,846907
QCOM,2015-03-30,67.74,69,67.46,68.88,11404465
QRVO,2015-03-30,80.22,81.4,79.71,81.4,1820353
RCL,2015-03-30,80.01,80.89,79.6,80.75,2525340
REGN,2015-03-30,459.05,462.59,453.111,459.78,640941
REG,2015-03-30,67.78,68.7,67.4,68.64,430500
RE,2015-03-30,174.6,176.81,174.6,176.5,319823
RF,2015-03-30,9.31,9.39,9.3,9.34,11360900
RHI,2015-03-30,60.62,60.98,60.54,60.82,448302
RHT,2015-03-30,77,77.82,76.31,76.69,1840342
RJF,2015-03-30,57.21,57.87,56.72,57.44,575025
RL,2015-03-30,132.76,133.12,131.92,132.27,457292
RMD,2015-03-30,71.68,72.175,71.54,71.65,796504
ROK,2015-03-30,114.21,115.98,114,115.52,1163326
ROP,2015-03-30,172.32,174.19,171.75,174.02,245995
ROST,2015-03-30,52.325,53.09,52.09,52.87,1669272
RRC,2015-03-30,51.79,52.46,51.005,51.71,2383725
RSG,2015-03-30,40.01,40.54,39.94,40.33,1338519
RTN,2015-03-30,110.28,111.44,110.04,110.99,1020811
SBAC,2015-03-30,122.16,122.24,119.8,120.19,953164
SBUX,2015-03-30,48.02,48.25,47.75,47.99,6830270
SCG,2015-03-30,54.84,55.24,54.5,55.01,639734
SCHW,2015-03-30,30.32,30.62,30.29,30.36,4145244
SEE,2015-03-30,45.55,46.28,45.49,45.92,1022143
SHW,2015-03-30,284.29,285.04,282.73,284.24,437112
SIG,2015-03-30,136.88,140.98,136.38,139.78,1111082
SJM,2015-03-30,116.45,117.22,115.03,117.13,875895
SLB,2015-03-30,83.88,84.73,83.41,84.48,6537864
SLG,2015-03-30,128.25,129.76,127.52,129.55,601833
SNA,2015-03-30,145.06,146.74,145.06,146.37,272982
SNI,2015-03-30,69.18,69.77,68.97,69.62,737012
SNPS,2015-03-30,46,46.595,45.94,46.42,597925
SO,2015-03-30,44.24,44.52,44.07,44.33,4078118
SPGI,2015-03-30,104.36,105.53,103.92,105.31,783331
SPG,2015-03-30,194.8,197.46,194.07,196.97,1196893
SRCL,2015-03-30,139.34,141.25,139,140.86,283016
SRE,2015-03-30,108.92,109.93,108.28,109.67,1015200
STI,2015-03-30,40.79,41.33,40.77,41.13,2027145
STT,2015-03-30,72.94,74.29,72.94,73.88,1847208
STX,2015-03-30,53.23,53.35,52.53,53.08,2209431
STZ,2015-03-30,115.15,117.43,114.57,116.93,992405
SWKS,2015-03-30,100.09,101.1,99.11,100.13,4715410
SWK,2015-03-30,96,96.77,95.8,96.21,825371
SYF,2015-03-30,30.16,30.41,30.06,30.29,577155
SYK,2015-03-30,93.12,93.86,92.81,93.55,1016592
SYMC,2015-03-30,23.49,23.7,23.37,23.55,3223532
SYY,2015-03-30,38.19,38.34,38.03,38.26,2859858
TAP,2015-03-30,73.53,75,73.06,74.73,1185425
TDG,2015-03-30,218.41,220.64,217.87,219.83,271150
TEL,2015-03-30,71.08,72.04,71.02,71.73,1078989
TGT,2015-03-30,81.91,82.75,81.91,82.14,3854686
TIF,2015-03-30,86.72,89.16,86.57,88.59,1441229
TJX,2015-03-30,70,71.03,69.61,70.47,3574414
TMK,2015-03-30,54.86,55.26,54.73,55.22,559984
TMO,2015-03-30,134.59,135.8,134.28,135.57,1306432
TPR,2015-03-30,41.37,41.665,41.21,41.59,1621321
TRIP,2015-03-30,84.31,84.6,83.46,83.61,1096755
TROW,2015-03-30,81.69,82.29,81.55,81.735,1169007
TRV,2015-03-30,107.72,109.68,107.7,109.64,2033228
TSCO,2015-03-30,86.93,87.45,86.41,86.575,681814
TSN,2015-03-30,38.25,38.61,37.94,38.5,3993620
TSS,2015-03-30,37.86,38.4325,37.86,38.39,846849
TWX,2015-03-30,85.68,86.12,85.24,85.3,2695529
TXN,2015-03-30,57.1,58.12,56.84,58,5336098
TXT,2015-03-30,44.4,45.17,44.28,45.07,1302973
T,2015-03-30,32.82,33.04,32.8,32.97,18904259
UAA,2015-03-30,40.2,40.435,39.925,39.955,2491258
UAL,2015-03-30,68.25,68.75,67.58,68.19,3393434
UDR,2015-03-30,34.09,34.43,33.805,34.4,1646112
UHS,2015-03-30,119.09,120.46,119.09,119.97,500837
ULTA,2015-03-30,152.84,153.02,151,151.58,553742
UNH,2015-03-30,122.32,123.76,120.5301,121,5178532
UNM,2015-03-30,33.35,33.78,33.34,33.64,1106494
UNP,2015-03-30,109,110.39,108.77,110.09,5191047
UPS,2015-03-30,97.08,97.72,96.9601,97.27,2487950
URI,2015-03-30,90.64,92.317,90.51,91.86,1230892
USB,2015-03-30,43.08,44.03,43.07,43.79,6236686
UTX,2015-03-30,117.68,119.23,117.4,118.83,3000806
VAR,2015-03-30,94.34,94.89,94.145,94.79,556707
VFC,2015-03-30,74.63,75.38,74.63,75.13,883814
VIAB,2015-03-30,68.17,68.96,68.03,68.14,1910632
VLO,2015-03-30,62.12,63.87,62,63.76,7052874
VMC,2015-03-30,84.58,85.64,84.5,85.39,601411
VNO,2015-03-30,111.42,112.63,110.51,112.35,719772
VRSK,2015-03-30,70.36,71.39,70.36,71.16,715010
VRSN,2015-03-30,66.55,67.03,66.34,66.99,716061
VRTX,2015-03-30,121.23,122.14,119.52,121.25,1263776
VTR,2015-03-30,72.43,73.73,72.42,73.65,1958189
VZ,2015-03-30,48.73,49.3,48.71,49.12,11157568
V,2015-03-30,66.02,66.32,65.5,65.66,11237071
WAT,2015-03-30,124.64,125.47,124.03,124.94,264056
WBA,2015-03-30,85.47,86.22,84.52,85.99,4232192
WDC,2015-03-30,93.33,93.59,92.13,92.93,1787331
WEC,2015-03-30,49.56,49.9701,49.3,49.73,1075547
WFC,2015-03-30,54.39,55.02,54.39,54.77,11706734
WHR,2015-03-30,199.08,202.07,199.07,201.04,686437
WMB,2015-03-30,49.76,50.81,49.71,50.64,5089599
WMT,2015-03-30,81.7,82.8,81.43,82.53,5701696
WM,2015-03-30,53.56,54.23,53.53,54.01,1585978
WU,2015-03-30,19.91,20.44,19.91,20.4,9454622
WYNN,2015-03-30,126.71,128.16,125.67,127.46,1160384
WYN,2015-03-30,91.91,92.09,90.72,90.88,790771
WY,2015-03-30,33.21,33.34,32.93,33.17,2653098
XEC,2015-03-30,113.84,116.28,113.5,115.52,1693727
XEL,2015-03-30,34.45,34.91,34.34,34.74,2879041
XLNX,2015-03-30,41.56,43.39,40.99,42.68,12965016
XL,2015-03-30,36.96,37.45,36.96,37.33,1555844
XOM,2015-03-30,84.27,85.82,84.25,85.63,15653170
XRAY,2015-03-30,51,51.3,50.88,51.28,566352
XRX,2015-03-30,50.56,51.8,50.56,51.36,1688498
XYL,2015-03-30,35.03,35.41,35.03,35.35,696521
YUM,2015-03-30,78.36,79.58,78.36,79.41,2014523
ZBH,2015-03-30,118.06,118.99,117.77,118.57,723078
ZION,2015-03-30,26.57,27.14,26.5,27,1588723
ZTS,2015-03-30,46.47,46.96,46.4199,46.92,2207792
AAL,2015-03-31,53.66,53.73,52.68,52.78,8386414
AAPL,2015-03-31,126.09,126.49,124.355,124.43,42090553
AAP,2015-03-31,151.8,152.57,149.48,149.69,887737
ABBV,2015-03-31,58.01,58.81,57.71,58.54,12313641
ABC,2015-03-31,113.42,114.27,113.42,113.67,2254190
ABT,2015-03-31,46.83,46.98,46.33,46.33,5358147
ACN,2015-03-31,94.01,94.49,93.55,93.69,2708639
ADBE,2015-03-31,73.11,74.6,72.94,73.94,2555952
ADI,2015-03-31,64.18,64.52,62.86,63,3694153
ADM,2015-03-31,47.06,47.61,46.99,47.4,4967987
ADP,2015-03-31,85.35,86.3375,85.18,85.64,1682183
ADSK,2015-03-31,58.36,59.4,58.36,58.64,2882630
ADS,2015-03-31,298.18,300.99,296.11,296.25,542139
AEE,2015-03-31,42.08,42.7,41.91,42.2,1915070
AEP,2015-03-31,56.47,57.07,56.1,56.25,3366623
AES,2015-03-31,12.74,12.87,12.68,12.85,4051317
AET,2015-03-31,107.92,108.18,106.51,106.53,2578893
AFL,2015-03-31,63.8,64.2075,63.55,64.01,1819698
AGN,2015-03-31,303.52,304.8,297.62,297.62,3553859
AIG,2015-03-31,54.41,55.11,54.2074,54.79,7424156
AIV,2015-03-31,39.77,39.96,39.27,39.36,983192
AIZ,2015-03-31,61.47,61.76,61.03,61.41,347411
AJG,2015-03-31,47.12,47.12,46.68,46.75,1092392
AKAM,2015-03-31,71.5,71.72,71.03,71.045,1329644
ALB,2015-03-31,52.28,52.92,51.88,52.84,1126233
ALGN,2015-03-31,54.48,54.95,53.74,53.785,834898
ALK,2015-03-31,66.13,66.48,65.28,66.18,928999
ALLE,2015-03-31,61.5,61.93,61.05,61.17,428770
ALL,2015-03-31,70.48,71.3,70.08,71.17,3560710
ALXN,2015-03-31,180,180,173.12,173.3,1824138
AMAT,2015-03-31,22.55,22.76,22.43,22.56,13746629
AMD,2015-03-31,2.66,2.7,2.65,2.68,7025016
AME,2015-03-31,52.72,52.79,52.41,52.54,1136795
AMGN,2015-03-31,163.32,164.09,159.72,159.85,3110965
AMG,2015-03-31,214.77,216.91,214.7,214.78,390425
AMP,2015-03-31,130.27,131.78,129.93,130.84,973509
AMT,2015-03-31,95.81,96.62,94.15,94.15,4335482
AMZN,2015-03-31,373.24,377.7,371.51,372.1,2506122
ANDV,2015-03-31,90.86,92.49,90.58,91.29,2060533
ANSS,2015-03-31,87.81,88.96,87.39,88.19,456379
ANTM,2015-03-31,155.81,156.8,154.31,154.41,1466027
AON,2015-03-31,97.4,97.56,95.96,96.12,1799944
AOS,2015-03-31,32.88,32.995,32.66,32.83,2116912
APA,2015-03-31,59.86,60.8225,59.75,60.33,2740806
APC,2015-03-31,83.05,83.77,82.55,82.81,2397928
APD,2015-03-31,153.23,154.11,151.16,151.28,1620571
APH,2015-03-31,58.33,59.185,58.1615,58.93,1317570
ARE,2015-03-31,98.83,99.4,97.77,98.04,326312
ARNC,2015-03-31,38.46,38.97,38.4,38.76,7669767
ATVI,2015-03-31,22.87,22.9,22.5,22.725,5902739
AVB,2015-03-31,175.52,176.67,174.09,174.25,1171134
AVGO,2015-03-31,129.31,129.5,126.73,126.98,1640203
AVY,2015-03-31,53.36,53.44,52.76,52.91,542813
AWK,2015-03-31,54.31,54.631,54.17,54.21,1189182
AXP,2015-03-31,77.89,78.53,77.62,78.12,5918270
AYI,2015-03-31,171.95,171.95,168.14,168.16,858109
AZO,2015-03-31,683.06,694.45,682.16,682.16,422402
A,2015-03-31,41.28,41.78,41.102,41.55,1659179
BAC,2015-03-31,15.5,15.52,15.38,15.39,61381735
BAX,2015-03-31,68.48,68.82,68.3,68.5,2977810
BA,2015-03-31,152.23,152.25,149.94,150.08,2975622
BBT,2015-03-31,38.8,39.06,38.691,38.99,2944946
BBY,2015-03-31,38.71,38.71,37.75,37.79,5476700
BDX,2015-03-31,145.36,146.07,143.55,143.59,1059655
BEN,2015-03-31,51.28,51.645,51.215,51.32,1925206
BF.B,2015-03-31,45.265,45.475,45.125,45.175,1361590
BIIB,2015-03-31,430.16,433.98,422.1,422.24,1808665
BK,2015-03-31,40,40.32,39.86,40.24,3650609
BLK,2015-03-31,366.21,368.14,364.7,365.84,427173
BLL,2015-03-31,35.265,35.54,35.17,35.32,1610768
BMY,2015-03-31,65.48,65.74,64.5,64.5,7823563
BRK.B,2015-03-31,145.76,145.77,144.26,144.32,3600200
BSX,2015-03-31,17.95,17.955,17.7,17.75,8294660
BWA,2015-03-31,60.7,61.22,60.455,60.48,1237619
BXP,2015-03-31,141.89,142.23,140.18,140.48,943698
CAG,2015-03-31,36.85,37.12,36.51,36.53,3964808
CAH,2015-03-31,90.57,91.42,90.16,90.27,2290088
CAT,2015-03-31,80.51,80.65,79.81,80.03,4848638
CA,2015-03-31,32.46,32.835,32.37,32.61,1976798
CBG,2015-03-31,36.89,38.99,36.71,38.71,5689124
CBOE,2015-03-31,57.97,58.23,57.16,57.405,551997
CBS,2015-03-31,61.62,61.81,60.48,60.63,6534797
CB,2015-03-31,111.24,112.01,110.68,111.49,1131182
CCI,2015-03-31,84.01,84.46,82.54,82.54,3336109
CCL,2015-03-31,47.39,48.08,47.33,47.84,5467764
CDNS,2015-03-31,18.32,18.5,18.09,18.44,3260186
CELG,2015-03-31,118.88,119.28,114.97,115.28,11331811
CERN,2015-03-31,73.68,74.145,73.26,73.26,1622085
CFG,2015-03-31,24.22,24.29,24.04,24.13,3946570
CF,2015-03-31,57.588,58.038,56.548,56.736,4119510
CHD,2015-03-31,42.92,43.075,42.7,42.71,1186218
CHK,2015-03-31,13.88,14.27,13.81,14.16,15440168
CHRW,2015-03-31,73.09,73.79,72.65,73.22,1427276
CHTR,2015-03-31,196.37,199,192.64,193.11,3453125
CINF,2015-03-31,53.29,53.415,52.98,53.28,726472
CI,2015-03-31,129.1,130.41,128.78,129.44,1862908
CLX,2015-03-31,110.34,111.47,110.34,110.39,686933
CL,2015-03-31,68.86,69.735,68.84,69.34,4180377
CMA,2015-03-31,45.16,45.35,44.9,45.13,1673967
CMCSA,2015-03-31,28.105,28.46,27.89,28.235,35082598
CME,2015-03-31,94.65,95.24,94.48,94.71,1354180
CMG,2015-03-31,653.82,659.255,650.54,650.54,332207
CMI,2015-03-31,139,139.12,138.09,138.64,1099576
CMS,2015-03-31,34.6,34.93,34.41,34.91,3519193
CNC,2015-03-31,71,71.25,70.45,70.69,990230
CNP,2015-03-31,20.6,20.74,20.25,20.41,5408288
COF,2015-03-31,78.58,79.185,78.45,78.82,2666749
COG,2015-03-31,28.97,29.825,28.77,29.53,4109029
COL,2015-03-31,96.87,96.98,96.32,96.55,635861
COO,2015-03-31,189,189.23,187.26,187.42,462963
COP,2015-03-31,63.25,63.47,62.24,62.26,9169693
COST,2015-03-31,151.84,153,151.25,151.495,1886112
COTY,2015-03-31,24.02,24.38,24,24.27,445332
CPB,2015-03-31,46.36,46.835,46.36,46.55,1742164
CRM,2015-03-31,66.51,67.96,66.46,66.81,4031671
CSCO,2015-03-31,27.34,27.69,27.28,27.525,29258328
CSX,2015-03-31,33.24,33.345,32.83,33.12,9094595
CTAS,2015-03-31,82.73,82.78,81.44,81.63,913643
CTL,2015-03-31,34.37,34.82,34.1,34.55,6882939
CTSH,2015-03-31,63.24,63.24,62.33,62.39,2707834
CTXS,2015-03-31,63.74,64.35,63.58,63.87,1303004
CVS,2015-03-31,103.82,104.3,103.14,103.21,3779375
CVX,2015-03-31,105.62,106.07,104.88,104.98,7254082
CXO,2015-03-31,113.59,116.94,113.53,115.92,1678032
C,2015-03-31,51.26,51.765,51.16,51.52,13928941
DAL,2015-03-31,45.58,45.62,44.66,44.96,9679113
DE,2015-03-31,88.12,88.6,87.505,87.69,2705683
DFS,2015-03-31,56.6,56.83,56.04,56.35,4238453
DGX,2015-03-31,77.25,77.9,76.84,76.85,1684273
DG,2015-03-31,74.91,76,74.87,75.38,3289211
DHI,2015-03-31,28.18,28.77,27.8,28.48,6792222
DHR,2015-03-31,85.23,85.51,84.85,84.9,2513538
DISCA,2015-03-31,31.06,31.21,30.67,30.76,3194016
DISCK,2015-03-31,29.7,29.88,29.45,29.475,1900194
DISH,2015-03-31,69.67,71.29,69.53,70.06,1622659
DIS,2015-03-31,105.6,106.32,104.89,104.89,5701609
DLR,2015-03-31,66.69,67.16,65.95,65.96,959141
DLTR,2015-03-31,81.67,82.44,81.13,81.145,2372932
DOV,2015-03-31,70.04,70.04,68.66,69.12,1798343
DPS,2015-03-31,79.26,79.81,78.41,78.48,1910206
DRE,2015-03-31,22.01,22.1,21.705,21.77,2492623
DRI,2015-03-31,69.44,70.24,69.31,69.34,1998405
DTE,2015-03-31,80.28,81.35,80.15,80.69,1205369
DUK,2015-03-31,75.84,76.85,75.5,76.78,6030811
DVA,2015-03-31,81.76,82,81.23,81.28,814081
DVN,2015-03-31,59.84,61.06,59.54,60.31,3135490
D,2015-03-31,71.01,71.54,70.33,70.87,2479602
EA,2015-03-31,59,59.44,58.49,58.815,2470955
EBAY,2015-03-31,57.7,58.39,57.67,57.68,4857859
ECL,2015-03-31,114.33,115.41,114.19,114.38,929507
ED,2015-03-31,60.79,61.55,60.58,61,2434999
EFX,2015-03-31,92.83,93.61,92.83,93,557366
EIX,2015-03-31,62.81,63.42,62.13,62.47,2558989
EL,2015-03-31,83.92,84.15,83.16,83.16,1297906
EMN,2015-03-31,69.62,70.12,69.01,69.26,1652419
EMR,2015-03-31,56.36,56.68,55.8,56.62,6236964
EOG,2015-03-31,91.13,92.47,90.83,91.69,3576030
EQIX,2015-03-31,232.74,236.54,231.4601,232.85,913240
EQR,2015-03-31,78.86,79.015,77.85,77.86,3194271
EQT,2015-03-31,81.8,83.43,81.344,82.87,1334274
ESRX,2015-03-31,85.38,88.55,85.25,86.77,6738520
ESS,2015-03-31,233.25,235.03,229.75,229.9,411986
ES,2015-03-31,50.5,51.12,50.22,50.52,1192264
ETFC,2015-03-31,28.05,28.6699,27.85,28.555,3280738
ETN,2015-03-31,67.28,68.08,67.05,67.94,3182345
ETR,2015-03-31,77.33,78.08,76.79,77.49,1308664
EW,2015-03-31,71.575,72.055,71.105,71.23,1443402
EXC,2015-03-31,33.32,33.72,33.09,33.61,15554273
EXPD,2015-03-31,48.15,48.39,47.94,48.18,653549
EXPE,2015-03-31,93.69,96.12,93.69,94.13,1243620
EXR,2015-03-31,68.21,68.52,67.315,67.57,1099200
FAST,2015-03-31,41.67,41.83,41.35,41.435,1705580
FBHS,2015-03-31,46.92,47.6,46.72,47.48,1346853
FB,2015-03-31,82.9,83.5,82.21,82.215,19734277
FCX,2015-03-31,19.21,19.21,18.79,18.95,25410075
FDX,2015-03-31,166,166.47,164.995,165.45,1568237
FE,2015-03-31,35.47,35.68,34.76,35.06,4200618
FFIV,2015-03-31,114.88,115.46,114.11,114.94,759835
FISV,2015-03-31,79.32,79.9,78.89,79.4,1005300
FIS,2015-03-31,68.05,68.58,67.83,68.06,736205
FITB,2015-03-31,18.99,19.055,18.8,18.85,11565252
FLIR,2015-03-31,31.49,31.59,31.03,31.28,802839
FLR,2015-03-31,57.69,57.81,57.03,57.16,1436894
FLS,2015-03-31,57.06,57.2,56.28,56.49,952572
FL,2015-03-31,63.41,63.53,62.51,63,2469229
FMC,2015-03-31,57.6,57.81,57.1,57.25,1488477
FOXA,2015-03-31,34.41,34.53,33.76,33.84,12670646
FOX,2015-03-31,33.13,33.4499,32.83,32.88,2534641
FRT,2015-03-31,148.71,149.3,146.61,147.21,606862
FTI,2015-03-31,37.21,37.71,37,37.01,4449386
F,2015-03-31,16.12,16.29,16.08,16.14,21792601
GD,2015-03-31,136.48,137,135.67,135.73,1286351
GE,2015-03-31,25.09,25.09,24.81,24.81,34940926
GGP,2015-03-31,29.93,30.155,29.48,29.55,5661835
GILD,2015-03-31,100.01,100.2,98.07,98.13,13559908
GIS,2015-03-31,56.22,57.25,56.16,56.6,7898268
GLW,2015-03-31,23.13,23.13,22.61,22.68,8067527
GM,2015-03-31,37.68,38.04,37.465,37.5,12633373
GOOGL,2015-03-31,557.94,562.45,554.67,554.7,1746622
GOOG,2015-03-31,550,554.71,546.72,548,1583677
GPC,2015-03-31,92.79,94.58,92.77,93.19,959511
GPN,2015-03-31,45.86,46.105,45.5,45.84,844316
GPS,2015-03-31,43.1,43.9,42.95,43.33,2725901
GRMN,2015-03-31,47.88,48.29,47.46,47.52,1724509
GS,2015-03-31,190.34,190.55,187.97,187.97,2146581
GT,2015-03-31,26.53,27.13,26.36,27.08,2696128
GWW,2015-03-31,236.8,237,234.77,235.81,500289
HAL,2015-03-31,43.47,44.16,43.29,43.88,8360471
HAS,2015-03-31,62.6,63.59,62.23,63.24,1437280
HBAN,2015-03-31,10.92,11.115,10.89,11.05,8764370
HBI,2015-03-31,33.61,33.88,33.48,33.51,3032317
HCA,2015-03-31,76.06,76.69,75.22,75.23,2111562
HCN,2015-03-31,78.43,78.6485,77.3,77.36,3228179
HCP,2015-03-31,43.9,44.25,43.16,43.21,4580856
HD,2015-03-31,113.7,115.37,113.55,113.61,4128769
HES,2015-03-31,67.8,68.59,67.52,67.87,3555922
HIG,2015-03-31,42.08,42.145,41.7,41.82,3514572
HII,2015-03-31,141.46,142.0205,139.24,140.15,287340
HOG,2015-03-31,60.44,60.89,60.42,60.74,1593947
HOLX,2015-03-31,33.15,33.335,32.86,33.025,1770482
HON,2015-03-31,104.25,104.815,103.79,104.31,2750989
HP,2015-03-31,68.12,68.84,67.43,68.07,1782072
HRB,2015-03-31,31.55,32.205,31.55,32.07,2641462
HRL,2015-03-31,28.585,28.72,28.385,28.425,1443446
HRS,2015-03-31,78.11,79.35,77.78,78.76,2668297
HSIC,2015-03-31,70.215,70.745,69.785,69.81,960444
HST,2015-03-31,20.25,20.45,20.18,20.18,6448817
HSY,2015-03-31,102.25,102.72,100.91,100.91,843719
HUM,2015-03-31,180.03,181.37,178.02,178.02,1304433
IBM,2015-03-31,161.08,162.33,160.4,160.5,4255368
ICE,2015-03-31,46.684,46.8598,46.396,46.654,3286070
IDXX,2015-03-31,77.58,78.66,77.19,77.24,670796
IFF,2015-03-31,118.29,118.5,117,117.4,473910
ILMN,2015-03-31,186.52,187.34,184.95,185.64,1145594
INCY,2015-03-31,92.9,93.97,91.5,91.66,1038390
INFO,2015-03-31,26.91,27.1599,26.51,26.9,455453
INTC,2015-03-31,31.43,31.93,31.2,31.27,32098463
INTU,2015-03-31,97.34,98.63,96.96,96.96,1871553
IPG,2015-03-31,22.05,22.44,21.9419,22.12,3253996
IP,2015-03-31,55.11,56.05,55.02,55.49,3000452
IQV,2015-03-31,68.9,69.97,66.84,66.97,1052059
IRM,2015-03-31,36.8,36.84,36.41,36.48,1008665
IR,2015-03-31,68.19,68.52,67.77,68.08,1473767
ISRG,2015-03-31,167.9232,171.6632,167.9232,168.3432,648471
ITW,2015-03-31,97.34,97.58,96.82,97.14,1741483
IT,2015-03-31,83.69,84.12,83.52,83.85,404793
IVZ,2015-03-31,39.79,40.01,39.635,39.69,2324609
JBHT,2015-03-31,84.87,85.54,84.87,85.395,515431
JCI,2015-03-31,45.3612,45.466,45.0156,45.089,1713982
JEC,2015-03-31,44.65,45.315,44.49,45.16,874376
JNJ,2015-03-31,100.97,101.49,100.59,100.6,8027954
JNPR,2015-03-31,22.45,22.67,22.43,22.58,3940296
JPM,2015-03-31,60.72,60.94,60.42,60.58,17346667
JWN,2015-03-31,79.7,81.35,79.53,80.32,1169005
KEY,2015-03-31,14.02,14.18,14.01,14.16,8104263
KIM,2015-03-31,26.97,27.19,26.75,26.85,3332631
KLAC,2015-03-31,59.03,59.03,58.19,58.29,1873564
KMB,2015-03-31,107.03,108.07,107.03,107.11,1350001
KMI,2015-03-31,41.88,42.285,41.72,42.06,10712741
KMX,2015-03-31,69.19,69.6,68.7511,69.01,3272650
KORS,2015-03-31,66.27,66.66,65.55,65.75,3701142
KO,2015-03-31,40.51,40.9,40.35,40.55,16604780
KR,2015-03-31,38.51,38.7375,38.325,38.33,4677368
KSS,2015-03-31,76.67,79.3,76.61,78.25,4850224
KSU,2015-03-31,102.37,102.61,101.14,102.08,1053765
K,2015-03-31,65.14,66.38,65.04,65.95,3946835
LB,2015-03-31,93.34,95.62,93.27,94.29,1844527
LEG,2015-03-31,45.87,46.49,45.75,46.09,742007
LEN,2015-03-31,50.3529,51.1471,50.1078,50.7941,3309011
LH,2015-03-31,129.84,131.19,125.7926,126.09,1140640
LKQ,2015-03-31,25,25.76,25,25.56,4176199
LLL,2015-03-31,126.17,126.57,125.1575,125.79,434091
LLY,2015-03-31,73.35,73.98,72.65,72.65,4347972
LMT,2015-03-31,203.46,205.165,202.96,202.96,1262539
LNC,2015-03-31,57.1,57.69,56.77,57.46,1395325
LNT,2015-03-31,31.24,31.69,31.02,31.5,2547700
LOW,2015-03-31,74.51,75.37,74.27,74.39,4518310
LRCX,2015-03-31,71.7,71.98,69.0707,70.235,4295331
LUK,2015-03-31,22.24,22.54,22.2,22.29,1809556
LUV,2015-03-31,44.62,44.62,43.88,44.3,4602688
LYB,2015-03-31,87.04,88.18,86.31,87.8,2765799
L,2015-03-31,40.54,40.96,40.4,40.83,1117243
MAA,2015-03-31,77.59,78.25,77,77.27,407712
MAC,2015-03-31,86,86.4,84.11,84.33,1613553
MAR,2015-03-31,81.29,81.72,80.17,80.32,1920806
MAS,2015-03-31,26.34,26.94,26.23,26.7,3607246
MAT,2015-03-31,22.71,23.06,22.54,22.85,6211042
MA,2015-03-31,87.33,88.26,86.39,86.39,5985500
MCD,2015-03-31,97.82,98.43,97.44,97.44,5616991
MCHP,2015-03-31,49.65,49.73,48.83,48.9,2942217
MCK,2015-03-31,228.3,230.29,226.2,226.2,769924
MCO,2015-03-31,103.68,104.42,102.93,103.8,1363651
MDLZ,2015-03-31,36.4,36.49,36.035,36.09,10292174
MDT,2015-03-31,78.49,78.84,77.87,77.99,5773412
MET,2015-03-31,50.57,50.7,50.32,50.55,5389985
MGM,2015-03-31,21.16,21.56,20.95,21.03,12314264
MHK,2015-03-31,183.88,188.29,183.83,185.75,649353
MKC,2015-03-31,77.83,78.24,77.11,77.11,998642
MLM,2015-03-31,141.85,142.44,139.76,139.8,661812
MMC,2015-03-31,56.16,56.35,55.93,56.09,1599829
MMM,2015-03-31,165.41,166,164.62,164.95,2081259
MNST,2015-03-31,46.6266,46.7766,46.12,46.1316,3434484
MON,2015-03-31,112.75,113.43,112.24,112.54,3230968
MOS,2015-03-31,47.11,47.39,45.95,46.06,5448270
MO,2015-03-31,50.52,50.52,50.01,50.02,7905569
MPC,2015-03-31,51.06,52.035,50.845,51.195,5779276
MRK,2015-03-31,58.19,58.31,57.48,57.48,10458696
MRO,2015-03-31,26.04,26.44,25.96,26.11,5712692
MSFT,2015-03-31,40.78,41.03,40.54,40.655,34887219
MSI,2015-03-31,66.25,66.9,66.14,66.67,1722850
MS,2015-03-31,36.21,36.255,35.65,35.69,10258211
MTB,2015-03-31,126.23,127.25,125.8,127,902582
MTD,2015-03-31,321.92,331.02,321.92,328.65,156118
MU,2015-03-31,26.71,27.31,26.61,27.13,25292130
MYL,2015-03-31,59.56,60.405,58.9,59.35,8447303
M,2015-03-31,64.44,65.75,64.06,64.91,4808308
NAVI,2015-03-31,19.87,20.54,19.87,20.33,3828183
NBL,2015-03-31,48.26,49.72,48.23,48.9,4132257
NCLH,2015-03-31,53.11,54.05,52.61,54.01,1100343
NDAQ,2015-03-31,50.63,51.01,50.31,50.94,1193273
NEE,2015-03-31,104.45,104.99,103.39,104.05,2291329
NEM,2015-03-31,22.12,22.21,21.68,21.71,5269203
NFLX,2015-03-31,60.1099,60.4199,59.4557,59.5271,14248605
NFX,2015-03-31,34.69,35.58,34.37,35.09,4294215
NI,2015-03-31,44.18,44.635,43.878,44.16,2902503
NKE,2015-03-31,50.44,50.92,50.145,50.165,6309234
NLSN,2015-03-31,44.7,44.98,44.415,44.57,2995108
NOC,2015-03-31,161.94,162.87,160.96,160.96,1176293
NOV,2015-03-31,49.4,50.17,49.2,49.99,11090704
NRG,2015-03-31,24.9,25.26,24.79,25.19,4283900
NSC,2015-03-31,103.48,103.93,102.8175,102.92,1998500
NTAP,2015-03-31,35.34,35.7,35.06,35.46,2945108
NTRS,2015-03-31,69.64,70.16,69.048,69.65,1036307
NUE,2015-03-31,47.18,47.7,46.55,47.53,2508086
NVDA,2015-03-31,21.41,21.43,20.91,20.925,8931942
NWL,2015-03-31,39.35,39.57,39.04,39.07,1862215
NWSA,2015-03-31,16.16,16.23,15.98,16.01,2785342
NWS,2015-03-31,15.93,16.05,15.81,15.87,952703
OKE,2015-03-31,47.81,48.71,47.7,48.24,2363749
OMC,2015-03-31,77.9,78.65,77.61,77.98,1030382
ORCL,2015-03-31,43.31,43.57,43.13,43.15,13264196
ORLY,2015-03-31,217.57,219.98,216.14,216.24,707574
OXY,2015-03-31,73,73.72,72.69,73,4892869
O,2015-03-31,51.99,52.32,51.39,51.6,2029690
PAYX,2015-03-31,49.91,50.06,49.61,49.615,1798879
PBCT,2015-03-31,15.19,15.26,15.11,15.2,1810176
PCAR,2015-03-31,63.13,63.6,62.98,63.14,1580234
PCG,2015-03-31,52.94,53.45,52.71,53.07,5086175
PCLN,2015-03-31,1161.75,1176.72,1160.5,1164.15,1011650
PDCO,2015-03-31,49.04,49.3725,48.79,48.79,639522
PEG,2015-03-31,42.03,42.185,41.56,41.92,2913662
PEP,2015-03-31,96.22,96.59,95.62,95.62,4397584
PFE,2015-03-31,34.89,35.13,34.76,34.79,26506614
PFG,2015-03-31,50.87,51.41,50.52,51.37,1520971
PGR,2015-03-31,27.18,27.34,26.99,27.2,3159815
PG,2015-03-31,82.76,82.93,81.94,81.94,8649658
PHM,2015-03-31,22.41,22.77,22.15,22.23,6007557
PH,2015-03-31,118.69,119.14,117.5,118.78,1138808
PKG,2015-03-31,78.22,78.76,78,78.19,784737
PKI,2015-03-31,51.14,51.46,50.88,51.14,870392
PLD,2015-03-31,43.92,44.09,43.45,43.56,2655930
PM,2015-03-31,76.54,76.55,75.3,75.33,7498259
PNC,2015-03-31,93.35,93.81,92.98,93.24,2338996
PNR,2015-03-31,63.2,63.2,62.3,62.89,1184278
PNW,2015-03-31,63.64,64.2,63.33,63.75,771164
PPG,2015-03-31,111.465,113.2,111.08,112.77,1838180
PPL,2015-03-31,33.46,33.83,33.415,33.66,5808133
PRGO,2015-03-31,167.68,167.75,165.55,165.55,606875
PRU,2015-03-31,79.83,80.58,79.35,80.31,2291629
PSA,2015-03-31,198.85,199.78,196.76,197.14,739728
PSX,2015-03-31,78.45,79.39,78.4,78.6,2715708
PVH,2015-03-31,104.87,107.69,104.5775,106.56,1403024
PWR,2015-03-31,28.62,28.68,28.32,28.53,1630813
PXD,2015-03-31,164.05,166.3,163.41,163.51,1686633
PX,2015-03-31,121.22,121.67,120.68,120.74,997538
QCOM,2015-03-31,68.16,69.54,68.16,69.34,13035272
QRVO,2015-03-31,80.93,81,78.5503,79.7,2006906
RCL,2015-03-31,80.2,82.03,79.82,81.85,2751214
REGN,2015-03-31,456.23,464.52,450.02,451.48,885141
REG,2015-03-31,68.49,68.92,67.94,68.04,613345
RE,2015-03-31,176.1,176.49,173.47,174,473511
RF,2015-03-31,9.29,9.45,9.24,9.45,25716083
RHI,2015-03-31,60.41,60.634,60.09,60.52,857867
RHT,2015-03-31,76.13,76.56,75.745,75.75,1873616
RJF,2015-03-31,57.01,57.24,56.44,56.78,599586
RL,2015-03-31,131.45,132.89,131.13,131.5,623291
RMD,2015-03-31,70.98,72.07,70.72,71.78,826540
ROK,2015-03-31,115.14,116.27,113.755,115.99,1378111
ROP,2015-03-31,173.01,173.6,171.67,172,446166
ROST,2015-03-31,52.795,53.47,52.67,52.68,1976460
RRC,2015-03-31,51.27,52.74,51.12,52.04,2719504
RSG,2015-03-31,40.29,40.67,40.13,40.56,1317674
RTN,2015-03-31,110.52,110.64,109.25,109.25,1479503
SBAC,2015-03-31,120.45,121.1,117.09,117.1,1409183
SBUX,2015-03-31,47.835,48.1,47.345,47.35,8717754
SCG,2015-03-31,54.9,55.71,54.75,54.99,1044107
SCHW,2015-03-31,30.12,30.59,30.0802,30.44,5342836
SEE,2015-03-31,45.69,46.021,45.45,45.56,1314890
SHW,2015-03-31,281.97,285.95,281.95,284.5,619935
SIG,2015-03-31,139.98,140.13,137.9,138.79,1050609
SJM,2015-03-31,116.89,117.65,115.63,115.73,705380
SLB,2015-03-31,83.72,84.26,83.35,83.44,7304727
SLG,2015-03-31,129.16,129.94,128.15,128.38,897696
SNA,2015-03-31,145.76,147.37,145,147.06,436263
SNI,2015-03-31,69.4,69.44,68.44,68.56,1017852
SNPS,2015-03-31,46.34,46.42,46.1,46.32,981702
SO,2015-03-31,44.27,44.48,43.965,44.28,5798129
SPGI,2015-03-31,104.59,104.76,103.17,103.4,1400250
SPG,2015-03-31,196.5,197.91,194.97,195.64,1872616
SRCL,2015-03-31,140.72,141.44,140.29,140.43,383513
SRE,2015-03-31,109.36,110.26,108.15,109.02,1194241
STI,2015-03-31,40.88,41.19,40.7,41.09,2660147
STT,2015-03-31,73.54,73.8,73.1,73.53,2597416
STX,2015-03-31,52.68,52.68,51.74,52.03,3776822
STZ,2015-03-31,116.4,116.97,115.47,116.21,1161538
SWKS,2015-03-31,99.57,100.59,98.02,98.29,3861148
SWK,2015-03-31,95.9,96.01,95.12,95.36,1467439
SYF,2015-03-31,30.24,30.49,29.97,30.35,1384355
SYK,2015-03-31,92.87,93.58,92.25,92.25,1199545
SYMC,2015-03-31,23.44,23.675,23.28,23.365,4245659
SYY,2015-03-31,37.91,37.98,37.705,37.73,3112479
TAP,2015-03-31,74.4,75.04,73.7,74.45,1723140
TDG,2015-03-31,220.03,220.03,218.08,218.72,313716
TEL,2015-03-31,71.63,72.095,71.37,71.62,1780910
TGT,2015-03-31,82.22,82.805,82,82.07,5368021
TIF,2015-03-31,88.96,89.36,87.92,88.01,1756517
TJX,2015-03-31,70.36,70.99,70.01,70.05,3210254
TMK,2015-03-31,54.76,55.02,54.44,54.92,717945
TMO,2015-03-31,134.55,136.24,134.18,134.34,1431681
TPR,2015-03-31,41.4,41.995,41.36,41.43,2093959
TRIP,2015-03-31,83.41,84.18,83.17,83.17,1257318
TROW,2015-03-31,81.46,81.65,80.95,80.98,1472317
TRV,2015-03-31,108.75,108.85,107.915,108.13,1944754
TSCO,2015-03-31,86.08,86.85,85.04,85.06,1061273
TSN,2015-03-31,38.4,38.66,38.1,38.3,4619223
TSS,2015-03-31,38.17,38.48,38.12,38.15,660443
TWX,2015-03-31,85.16,85.46,84.19,84.44,3954347
TXN,2015-03-31,57.74,57.91,57.08,57.185,4905280
TXT,2015-03-31,44.63,44.848,44.135,44.33,1399052
T,2015-03-31,32.97,33.03,32.65,32.65,27900236
UAA,2015-03-31,40.295,40.895,40.23,40.375,4052066
UAL,2015-03-31,67.95,68.1,66.77,67.25,3272424
UDR,2015-03-31,34.34,34.64,34.02,34.03,1956933
UHS,2015-03-31,119.2,120.07,117.59,117.71,929675
ULTA,2015-03-31,151.51,152.96,150.4,150.85,477108
UNH,2015-03-31,120.8,120.93,118.22,118.29,4573089
UNM,2015-03-31,33.5,33.935,33.42,33.73,1651360
UNP,2015-03-31,109.66,109.66,107.8,108.31,5534759
UPS,2015-03-31,97.09,97.51,96.78,96.94,2718061
URI,2015-03-31,91.13,92.15,90.27,91.16,1691927
USB,2015-03-31,43.47,43.84,43.34,43.67,5714115
UTX,2015-03-31,117.67,118.15,117.15,117.2,3525431
VAR,2015-03-31,94.67,95.4,94.06,94.09,603581
VFC,2015-03-31,75.05,75.78,74.89,75.31,2563462
VIAB,2015-03-31,67.87,69.04,67.58,68.3,2905725
VLO,2015-03-31,63.08,64.17,62.96,63.62,5371251
VMC,2015-03-31,85,85.47,84.3,84.3,847423
VNO,2015-03-31,112.07,112.63,111.5,112,1693692
VRSK,2015-03-31,71.04,71.73,70.75,71.4,847554
VRSN,2015-03-31,66.8,67.5,66.3,66.97,916120
VRTX,2015-03-31,119.98,121.02,117.81,117.97,1525084
VTR,2015-03-31,73.96,74,72.8821,73.02,1878552
VZ,2015-03-31,49.09,49.1462,48.58,48.63,12785664
V,2015-03-31,65.47,66.205,65.39,65.41,7400471
WAT,2015-03-31,124.48,125.86,124.2,124.32,300431
WBA,2015-03-31,85.69,86.06,84.67,84.68,3563605
WDC,2015-03-31,91.93,92.06,90.28,91.01,2408883
WEC,2015-03-31,49.64,50.08,49.18,49.5,2133040
WFC,2015-03-31,54.47,54.69,54.19,54.4,13306212
WHR,2015-03-31,200.52,204.64,200.01,202.06,1008198
WMB,2015-03-31,50.19,50.89,50.03,50.59,5412330
WMT,2015-03-31,82.39,83.04,82.25,82.25,5587701
WM,2015-03-31,53.88,54.4,53.82,54.23,2337277
WU,2015-03-31,20.29,20.87,20.25,20.81,12186656
WYNN,2015-03-31,126.62,129.84,125.8,125.88,1362142
WYN,2015-03-31,90.56,91.45,90.15,90.47,584926
WY,2015-03-31,33.04,33.56,32.95,33.15,3532098
XEC,2015-03-31,113.94,116.42,113.75,115.09,927811
XEL,2015-03-31,34.68,34.93,34.49,34.81,4321537
XLNX,2015-03-31,42.56,42.56,41.82,42.3,5002806
XL,2015-03-31,37.01,37.12,36.8,36.8,2915591
XOM,2015-03-31,84.85,85.34,84.46,85,13353990
XRAY,2015-03-31,51.08,51.41,50.87,50.89,702109
XRX,2015-03-31,51.16,51.92,51.16,51.4,1900159
XYL,2015-03-31,35.25,35.25,34.73,35.02,790369
YUM,2015-03-31,79.21,79.83,78.72,78.72,2395403
ZBH,2015-03-31,117.86,118.21,117.12,117.52,961486
ZION,2015-03-31,26.83,27.06,26.66,27,1419257
ZTS,2015-03-31,46.76,46.9301,46.29,46.29,2768436
AAL,2015-04-01,51.1,51.38,50.11,50.44,15191509
AAPL,2015-04-01,124.82,125.12,123.1,124.25,40621437
AAP,2015-04-01,147.78,148.845,143.45,143.75,2423428
ABBV,2015-04-01,58.48,58.49,56.33,57.1,14903269
ABC,2015-04-01,113.93,113.93,111.41,112.03,2171922
ABT,2015-04-01,46.33,46.37,45.545,45.89,6368966
ACN,2015-04-01,93.56,93.93,92.68,93.56,2737163
ADBE,2015-04-01,73.61,75.1,73.03,75.07,3976036
ADI,2015-04-01,62.83,63.22,62.01,62.57,2374673
ADM,2015-04-01,47.45,47.7,47.23,47.43,5544788
ADP,2015-04-01,85.73,85.73,84.33,85.26,1502882
ADSK,2015-04-01,57.68,59.06,57.21,58.74,3445195
ADS,2015-04-01,296.43,297.36,290.45,294.58,536465
AEE,2015-04-01,42.21,42.41,41.64,42.37,1183995
AEP,2015-04-01,56.22,56.6299,55.63,56.37,3032624
AES,2015-04-01,12.86,12.95,12.64,12.83,5371222
AET,2015-04-01,106.66,106.87,104.93,106.87,2028412
AFL,2015-04-01,63.87,63.94,63.31,63.57,1691863
AGN,2015-04-01,299.5,299.77,292.82,296.43,4499958
AIG,2015-04-01,54.61,55.02,54.23,54.81,7181169
AIV,2015-04-01,39.35,39.43,38.78,38.94,1113287
AIZ,2015-04-01,61.07,61.795,60.73,61.16,626587
AJG,2015-04-01,46.75,46.94,46.3,46.73,844895
AKAM,2015-04-01,70.98,70.98,69.88,70.31,1210558
ALB,2015-04-01,52.55,52.71,52.23,52.57,1046950
ALGN,2015-04-01,53.67,53.87,52.28,52.45,1177808
ALK,2015-04-01,65.33,65.59,63.526,64,1068932
ALLE,2015-04-01,60.98,61.33,60.79,61.08,444378
ALL,2015-04-01,71.18,71.9,70.96,71.29,3369665
ALXN,2015-04-01,172.3,173.12,167.45,169.5,2865977
AMAT,2015-04-01,22.53,22.67,22.175,22.39,16055288
AMD,2015-04-01,2.66,2.75,2.65,2.69,11240503
AME,2015-04-01,52.19,52.545,52.04,52.28,1607967
AMGN,2015-04-01,159.37,159.39,154.64,157.1,5134960
AMG,2015-04-01,215.18,216.45,213.66,214.49,406771
AMP,2015-04-01,130.76,131.28,129.58,130.46,817691
AMT,2015-04-01,96.26,97.24,95.61,96.46,3388944
AMZN,2015-04-01,372.1,373.16,368.34,370.255,2458095
ANDV,2015-04-01,91.55,91.82,90.34,91.31,1681919
ANSS,2015-04-01,87.88,88.15,87.29,88.13,459922
ANTM,2015-04-01,154.08,154.39,152.53,153.99,1595425
AON,2015-04-01,95.84,96.95,95.32,96.23,1373965
AOS,2015-04-01,32.8,32.885,32.505,32.62,800066
APA,2015-04-01,60.93,61.61,60.54,60.63,2450197
APC,2015-04-01,83.76,84.96,83.49,83.86,4170372
APD,2015-04-01,150.89,151.82,149.335,150.09,1410322
APH,2015-04-01,58.66,58.78,57.83,58.28,1335323
ARE,2015-04-01,98.08,98.39,96.61,96.78,588604
ARNC,2015-04-01,38.73,39.3,38.58,39,12786300
ATVI,2015-04-01,22.73,22.78,22.28,22.43,4826842
AVB,2015-04-01,174.4,174.988,172.53,172.91,606395
AVGO,2015-04-01,126.66,126.96,123.61,125.63,2183046
AVY,2015-04-01,52.77,52.98,52.27,52.98,612725
AWK,2015-04-01,54.27,54.5,53.77,54.46,716717
AXP,2015-04-01,78.05,79.32,77.85,78.93,6163459
AYI,2015-04-01,166.54,172,162.2701,168.09,1002677
AZO,2015-04-01,687,693.57,678.6,692.93,421002
A,2015-04-01,41.46,41.52,40.72,41.39,2170331
BAC,2015-04-01,15.42,15.46,15.25,15.41,73153854
BAX,2015-04-01,68.2,68.31,67.24,67.54,3917010
BA,2015-04-01,149.97,150.02,146.82,148.64,4167631
BBT,2015-04-01,38.77,38.79,38.22,38.56,4328897
BBY,2015-04-01,37.63,37.8275,36.93,37.21,6140461
BDX,2015-04-01,143.63,143.63,140.87,141.95,1198158
BEN,2015-04-01,51.28,51.67,50.94,51.36,2246376
BF.B,2015-04-01,44.87,45.045,44.34,44.545,1040566
BIIB,2015-04-01,423.2,423.47,407.55,413.81,2711733
BK,2015-04-01,40.22,40.41,39.87,40.21,4686639
BLK,2015-04-01,364.51,366.93,361.84,362.57,593943
BLL,2015-04-01,35.4,35.409,34.905,35.15,1683340
BMY,2015-04-01,64.2,64.2,62.8822,63.56,8836559
BRK.B,2015-04-01,144.34,144.63,143.39,143.45,3693600
BSX,2015-04-01,17.75,17.82,17.31,17.65,9809989
BWA,2015-04-01,60.52,60.75,59.5,60.09,1812379
BXP,2015-04-01,140.48,141.24,138.85,139.71,857034
CAG,2015-04-01,36.51,36.93,35.94,36.86,4478842
CAH,2015-04-01,90.21,90.235,88.16,88.85,2131659
CAT,2015-04-01,80.03,80.52,79.39,79.64,4446226
CA,2015-04-01,31.14,32.15,31.12,32.13,5134608
CBG,2015-04-01,38.81,39,38.37,38.83,2367674
CBOE,2015-04-01,57.11,57.5,56.51,56.72,625307
CBS,2015-04-01,60.43,60.73,59.09,59.62,7795775
CB,2015-04-01,112.46,112.72,110.73,110.99,1417268
CCI,2015-04-01,82.88,83.92,82.85,83.72,2067943
CCL,2015-04-01,47.81,48,47.01,47.48,3140599
CDNS,2015-04-01,18.44,18.48,18.2,18.39,3222521
CELG,2015-04-01,114.88,115.65,111.7,114.57,10650799
CERN,2015-04-01,73.27,73.27,71.94,73,1817011
CFG,2015-04-01,24.15,24.46,24.03,24.36,5348903
CF,2015-04-01,56.938,57.176,56.088,56.828,3445965
CHD,2015-04-01,42.7,42.73,42.165,42.7,1215160
CHK,2015-04-01,14.45,14.57,14.27,14.35,21191748
CHRW,2015-04-01,72.85,73.09,71.92,71.99,1441007
CHTR,2015-04-01,191.94,193.8,189.44,190.63,967704
CINF,2015-04-01,53.29,53.53,52.78,53.27,364011
CI,2015-04-01,129.65,130.38,128.04,130.37,2100723
CLX,2015-04-01,109.82,110.15,109.09,109.93,835967
CL,2015-04-01,69.34,69.34,68.61,69.09,3075061
CMA,2015-04-01,45.08,45.21,44.51,45.11,1246928
CMCSA,2015-04-01,28.395,28.5375,28.025,28.53,31569046
CME,2015-04-01,94.48,94.98,94.001,94.5,1093728
CMG,2015-04-01,650,653.02,644.06,652.53,404976
CMI,2015-04-01,138.43,138.46,136.8201,137.02,1044705
CMS,2015-04-01,34.86,35.25,34.31,35.2,3388398
CNC,2015-04-01,70.56,70.74,69.1,70.47,861722
CNP,2015-04-01,20.4,20.83,20.28,20.78,3400981
COF,2015-04-01,78.83,80.04,78.57,79.87,3607550
COG,2015-04-01,29.48,30.25,29.48,30.02,7368891
COL,2015-04-01,96.12,96.12,94.3,96.06,894412
COO,2015-04-01,186.91,188.37,184.85,186.59,422290
COP,2015-04-01,62.71,63.49,62.6402,63.02,8939345
COST,2015-04-01,151.83,151.87,149.7,150.24,1795025
COTY,2015-04-01,24.29,24.368,23.95,24.21,831810
CPB,2015-04-01,46.52,46.6,46.02,46.57,1318748
CRM,2015-04-01,66.51,66.55,65.42,66.08,3712978
CSCO,2015-04-01,27.31,27.638,27.1,27.25,22420534
CSX,2015-04-01,33.2,33.6,32.96,33.45,9978486
CTAS,2015-04-01,81.79,82.02,80.66,81.71,696898
CTL,2015-04-01,34.51,35.62,34.425,35.5,8262141
CTSH,2015-04-01,62.45,62.5,61.5,61.98,3291704
CTXS,2015-04-01,63.77,63.83,62.52,62.85,1474042
CVS,2015-04-01,102.66,102.73,101.3,102.26,4593349
CVX,2015-04-01,105.77,106.22,104.5,104.79,7347231
CXO,2015-04-01,116.75,120.28,116.02,118.13,1606115
C,2015-04-01,51.37,51.895,51.01,51.62,21577679
DAL,2015-04-01,43.67,43.99,42.92,43.26,19301727
DE,2015-04-01,87.76,88.53,87.48,87.6,3318673
DFS,2015-04-01,56.19,57.735,56.17,57.63,4265063
DGX,2015-04-01,76.86,76.86,75.27,75.58,3215304
DG,2015-04-01,75.09,75.35,74.1,75.2,3408020
DHI,2015-04-01,28.6,28.6,28.1,28.25,5215986
DHR,2015-04-01,84.78,84.84,83.66,83.9,2697152
DISCA,2015-04-01,30.83,31.13,30.51,30.91,3273049
DISCK,2015-04-01,29.5,29.97,29.32,29.82,2340529
DISH,2015-04-01,70.11,70.51,69.57,69.73,1149198
DIS,2015-04-01,105.43,106,104.25,105.44,6117195
DLR,2015-04-01,66.06,66.29,64.715,65.18,965245
DLTR,2015-04-01,81.33,81.57,80.25,81.3,3476940
DOV,2015-04-01,69.09,69.915,68.54,69.42,1122998
DPS,2015-04-01,78.61,78.7162,77.92,78.5,1899098
DRE,2015-04-01,21.78,21.93,21.54,21.76,2426076
DRI,2015-04-01,69.13,69.18,67.359,67.47,1827194
DTE,2015-04-01,80.62,81.38,79.68,81.38,777181
DUK,2015-04-01,76.94,77.39,76.16,76.83,3388362
DVA,2015-04-01,81.25,81.44,79.83,80.05,2375547
DVN,2015-04-01,60.68,62.26,60.59,61.58,3582084
D,2015-04-01,71.11,71.79,70.13,71.51,2596680
EA,2015-04-01,58.94,58.96,57.172,57.275,4341073
EBAY,2015-04-01,57.33,57.73,56.8101,57.13,4939188
ECL,2015-04-01,114.38,114.58,113.15,113.54,1279497
ED,2015-04-01,60.97,61.42,60.31,61.15,2220698
EFX,2015-04-01,93.14,93.235,92,92.99,471903
EIX,2015-04-01,62.43,63.18,61.58,62.93,2127981
EL,2015-04-01,83.59,83.6,82.87,83.16,1383444
EMN,2015-04-01,68.97,69.32,67.8,68.2,1621532
EMR,2015-04-01,56.26,56.33,55.72,55.89,4704660
EOG,2015-04-01,92.04,93.35,91.06,91.22,3814311
EQIX,2015-04-01,233.31,233.95,230.61,233.59,611292
EQR,2015-04-01,77.94,78.19,77.25,77.56,1849644
EQT,2015-04-01,83.36,84.39,82.31,82.8,1189211
ESRX,2015-04-01,86.99,87.16,83.76,84.23,5290866
ESS,2015-04-01,230.18,231.25,226.42,227.12,436549
ES,2015-04-01,50.16,50.89,49.86,50.73,1060779
ETFC,2015-04-01,28.45,28.5,28.06,28.465,3292671
ETN,2015-04-01,67.95,67.97,67.1,67.58,2935223
ETR,2015-04-01,77.31,77.828,76.25,77.69,951805
EW,2015-04-01,71.03,71.115,69.455,70.35,2012772
EXC,2015-04-01,32.62,33.05,32.3,32.85,15764188
EXPD,2015-04-01,48,48.13,47.43,47.86,884975
EXPE,2015-04-01,93.81,94.18,92.6,94.17,1356887
EXR,2015-04-01,67.57,67.84,66.625,67.34,599922
FAST,2015-04-01,41.29,41.55,40.94,41.24,2052532
FBHS,2015-04-01,47.56,47.775,46.37,46.7,1327922
FB,2015-04-01,82.5,82.72,80.87,81.665,22058167
FCX,2015-04-01,19.1,19.3,18.79,18.97,24332182
FDX,2015-04-01,165.02,166.5,164.28,166.24,1612488
FE,2015-04-01,34.69,34.8,34.07,34.49,6073014
FFIV,2015-04-01,114.61,114.86,113.5,114.31,892894
FISV,2015-04-01,79.37,79.58,78.47,79.58,981596
FIS,2015-04-01,67.94,68.04,67.17,67.7,1009078
FITB,2015-04-01,18.78,18.92,18.63,18.915,8702014
FLIR,2015-04-01,31.3,31.33,30.88,31.155,556673
FLR,2015-04-01,56.43,57.12,56.22,56.77,1271999
FLS,2015-04-01,56.05,56.93,56.01,56.67,845429
FL,2015-04-01,62.88,63.32,62.07,62.52,1800741
FMC,2015-04-01,57.31,57.39,56.41,57.02,1196388
FOXA,2015-04-01,33.83,34.05,33.19,33.58,14896595
FOX,2015-04-01,32.9,33.14,32.31,32.7,3924052
FRT,2015-04-01,147.2,147.48,144.89,146.43,398137
FTI,2015-04-01,37.19,37.68,36.83,36.96,3863490
F,2015-04-01,16.16,16.16,15.85,15.91,27365883
GD,2015-04-01,135.07,135.14,132.68,133.98,1131993
GE,2015-04-01,24.72,24.92,24.57,24.84,38749526
GGP,2015-04-01,29.59,29.82,29.22,29.8,6708190
GILD,2015-04-01,98.16,98.16,95.38,97.72,15134187
GIS,2015-04-01,56.39,56.515,55.685,56.48,4627861
GLW,2015-04-01,22.62,22.66,22.19,22.25,9290231
GM,2015-04-01,37.27,37.37,36.56,36.74,16631209
GOOGL,2015-04-01,554.83,558.5,546.03,549.49,1945090
GOOG,2015-04-01,548.6,551.14,539.5,542.56,1957718
GPC,2015-04-01,92.82,92.98,90.71,91.75,740553
GPN,2015-04-01,45.86,45.96,45.205,45.915,867014
GPS,2015-04-01,43.17,43.29,42.18,42.54,4081450
GRMN,2015-04-01,47.34,47.42,46.62,47.07,1174328
GS,2015-04-01,187.94,192.33,186.96,192.23,4031448
GT,2015-04-01,26.86,26.89,26.38,26.75,3201760
GWW,2015-04-01,234.88,235.7799,231.31,231.88,782424
HAL,2015-04-01,44.29,44.38,43.575,43.82,14229040
HAS,2015-04-01,63.14,63.95,62.56,63.79,1663649
HBAN,2015-04-01,11.03,11.055,10.9,10.995,7324670
HBI,2015-04-01,33.53,34.2,33.19,34.18,3999129
HCA,2015-04-01,75.7,76.02,73.65,74.85,2564415
HCN,2015-04-01,77.46,77.46,76.78,77.2,2044174
HCP,2015-04-01,43.15,43.75,42.79,43.6,4154507
HD,2015-04-01,113.88,114,112.43,113.13,4737737
HES,2015-04-01,68.48,70.105,68.48,69.18,3471226
HIG,2015-04-01,41.7,41.96,41.52,41.79,2142664
HII,2015-04-01,139.93,140.7925,137.66,140.63,234289
HOG,2015-04-01,60.7,61.1,59.99,60.28,1733246
HOLX,2015-04-01,32.9,32.97,32.28,32.575,1494441
HON,2015-04-01,104.05,104.1,102.62,103.24,2651249
HP,2015-04-01,68.44,69.05,67.72,68.21,2517894
HRB,2015-04-01,32,32.34,31.875,32.32,3099146
HRL,2015-04-01,28.425,28.56,28.225,28.55,1387188
HRS,2015-04-01,78.5,78.6,77.77,78.59,1581510
HSIC,2015-04-01,69.905,69.905,68.605,69.11,1264306
HST,2015-04-01,20.17,20.33,19.93,20.26,6872787
HSY,2015-04-01,100.14,100.89,99.38,100.89,1017636
HUM,2015-04-01,177.83,178.34,174.7,177.64,823021
IBM,2015-04-01,160.23,160.62,158.39,159.18,3700791
ICE,2015-04-01,46.532,47.078,46.094,46.184,3358675
IDXX,2015-04-01,76.885,76.885,75.025,75.88,650958
IFF,2015-04-01,117.1,118.105,116.08,116.97,462791
ILMN,2015-04-01,185.87,186.32,180.57,182.21,1165283
INCY,2015-04-01,92.3,92.48,87.415,89.44,1227089
INFO,2015-04-01,26.9,27.39,26.51,27.18,1244417
INTC,2015-04-01,31.13,31.315,30.65,30.81,31532086
INTU,2015-04-01,96.82,97.7,96.25,97.675,1304072
IPG,2015-04-01,22.04,22.11,21.77,21.96,2173386
IP,2015-04-01,55.2,55.25,54.32,54.9,2396861
IQV,2015-04-01,66.46,67.93,66.15,67.87,789886
IRM,2015-04-01,36.5,36.59,35.93,36.29,1509292
IR,2015-04-01,68.04,68.11,66.94,67.05,2107243
ISRG,2015-04-01,167.3132,169.6898,165.3065,168.8398,858582
ITW,2015-04-01,97,97.15,96.1,96.52,1480312
IT,2015-04-01,83.64,83.66,82.41,83.41,512306
IVZ,2015-04-01,39.68,39.92,39.35,39.78,3003445
JBHT,2015-04-01,85.46,85.67,83.98,85.235,628901
JCI,2015-04-01,45.0052,45.4188,44.4293,45.1099,2585821
JEC,2015-04-01,45.19,45.23,44.185,44.31,1176726
JNJ,2015-04-01,100.46,100.46,98.61,99.15,11368126
JNPR,2015-04-01,22.5,22.625,22.21,22.5,3832624
JPM,2015-04-01,60.41,60.57,59.73,59.95,18100587
JWN,2015-04-01,80.23,80.2578,79.06,79.55,1010206
KEY,2015-04-01,14.09,14.18,13.99,14.16,17691359
KIM,2015-04-01,26.55,26.63,26.26,26.38,2674062
KLAC,2015-04-01,58.27,58.35,57.21,57.75,1846263
KMB,2015-04-01,106.69,106.88,105.5,106.85,1463963
KMI,2015-04-01,42.45,42.45,41.86,41.92,8302160
KMX,2015-04-01,69.01,69.21,67.67,68.39,2713463
KORS,2015-04-01,64.03,65,63.4,64.08,6071508
KO,2015-04-01,40.79,40.81,40.23,40.68,14300701
KR,2015-04-01,38.365,38.44,37.75,38.385,7851634
KSS,2015-04-01,77.86,78.66,77.53,78.16,3157765
KSU,2015-04-01,101.99,103.5,101.46,102.98,1197747
K,2015-04-01,65.69,66.25,64.99,66.18,3601523
LB,2015-04-01,94.78,94.78,93,93.17,1629611
LEG,2015-04-01,46,46.14,45.47,45.62,803640
LEN,2015-04-01,50.8627,50.9461,50.2157,50.8333,2730359
LH,2015-04-01,125.88,125.88,124.72,125.88,861423
LKQ,2015-04-01,25.55,25.6,25.26,25.4,2916087
LLL,2015-04-01,124.92,125.82,123.38,125.29,697694
LLY,2015-04-01,72.92,72.9695,71.07,71.53,5875832
LMT,2015-04-01,202.1,202.47,197.43,198.76,1897154
LNC,2015-04-01,56.96,57.27,56.52,56.87,1392749
LNT,2015-04-01,31.485,31.535,31.08,31.425,1747088
LOW,2015-04-01,74.32,74.85,73.7,74.39,5902486
LRCX,2015-04-01,70.59,70.86,69.88,70.26,2624188
LUK,2015-04-01,22.27,22.44,22.22,22.3,1251304
LUV,2015-04-01,44.07,44.09,43.225,43.45,6896385
LYB,2015-04-01,88.33,88.79,87.03,88.63,3556181
L,2015-04-01,40.83,40.83,40.27,40.43,1337826
MAA,2015-04-01,77.29,77.62,76.48,77.32,463485
MAC,2015-04-01,80,80.63,78.39,78.73,8036750
MAR,2015-04-01,80.42,80.42,79.1201,80.33,1364255
MAS,2015-04-01,26.81,26.81,25.97,26.07,3771678
MAT,2015-04-01,22.85,23.14,22.77,23.08,5015766
MA,2015-04-01,86.73,86.74,85.37,86.74,4737377
MCD,2015-04-01,96.81,97.02,96,96.29,7484752
MCHP,2015-04-01,48.8,48.87,47.86,48.31,2170940
MCK,2015-04-01,226.03,226.51,221.26,222.71,1225268
MCO,2015-04-01,102.91,104.65,102.44,104.43,967153
MDLZ,2015-04-01,36.22,36.31,35.93,36.295,11030705
MDT,2015-04-01,78.62,78.73,75.965,76.14,8383932
MET,2015-04-01,50.25,50.56,50.05,50.27,4201840
MGM,2015-04-01,20.98,21.16,20.585,20.88,9453215
MHK,2015-04-01,185.95,186.16,183.2803,184.66,491176
MKC,2015-04-01,76.66,76.71,75.71,76.28,966366
MLM,2015-04-01,140.04,140.19,136.5,138.1,847097
MMC,2015-04-01,56.21,56.48,55.79,56.17,1843346
MMM,2015-04-01,164.29,164.54,161.9,162.52,2148057
MNST,2015-04-01,46.24,46.24,44.8833,45.5483,3736746
MON,2015-04-01,114.66,117.13,113.62,116.96,7331536
MOS,2015-04-01,46.26,46.26,45.25,45.47,4667443
MO,2015-04-01,50.16,50.4,49.55,50.3,7768774
MPC,2015-04-01,51.38,51.8199,50.665,50.88,5426804
MRK,2015-04-01,57.26,57.32,56.22,56.86,12712204
MRO,2015-04-01,26.3,26.97,26.23,26.64,6806643
MSFT,2015-04-01,40.6,40.76,40.31,40.72,36865322
MSI,2015-04-01,66.66,66.75,66.07,66.67,1110427
MS,2015-04-01,35.72,36.03,35.36,35.97,7975761
MTB,2015-04-01,126.91,126.95,125.25,126.26,591972
MTD,2015-04-01,327.42,327.42,320.54,325.09,127450
MU,2015-04-01,27.13,27.35,26.77,27.13,39424694
MYL,2015-04-01,58.44,58.52,57.46,57.94,35152867
M,2015-04-01,64.52,66.07,64.4,65.45,6269174
NAVI,2015-04-01,20.25,20.43,20.05,20.24,2074275
NBL,2015-04-01,49.27,49.86,48.77,48.87,3238529
NCLH,2015-04-01,54.14,54.52,53.4,54.48,1490335
NDAQ,2015-04-01,50.64,50.93,50.26,50.455,884076
NEE,2015-04-01,103.94,105.16,102.86,104.76,1892112
NEM,2015-04-01,21.83,22.77,21.79,22.72,6842522
NFLX,2015-04-01,59.6428,59.7857,58.7028,59.0171,14639744
NFX,2015-04-01,35.4,36.93,35.4,36.09,3474336
NI,2015-04-01,44.06,44.45,43.5,44.25,2601680
NKE,2015-04-01,50,50.14,49.17,49.775,6605356
NLSN,2015-04-01,44.5,45.1,44.11,44.96,2922335
NOC,2015-04-01,160.09,161.29,158.11,160.55,1449797
NOV,2015-04-01,50.19,50.47,49.87,49.92,4704045
NRG,2015-04-01,24.99,24.99,23.53,23.6,9702737
NSC,2015-04-01,102.65,103.42,102.08,102.96,1640604
NTAP,2015-04-01,35.4,35.43,34.94,35.27,2787781
NTRS,2015-04-01,69.36,70.24,68.88,70.05,1315228
NUE,2015-04-01,46.84,46.95,45.59,46.31,3773067
NVDA,2015-04-01,21.01,21.08,20.65,21.01,8269223
NWL,2015-04-01,39.05,40.11,38.81,39.98,2315864
NWSA,2015-04-01,16.03,16.13,15.875,16.11,2808249
NWS,2015-04-01,15.86,15.97,15.74,15.93,1564646
OKE,2015-04-01,48.22,49.15,48.22,48.34,1620637
OMC,2015-04-01,77.36,77.81,76.79,77.68,1297599
ORCL,2015-04-01,42.99,43.12,42.72,42.94,12050921
ORLY,2015-04-01,216.64,216.78,212.77,215.3,804274
OXY,2015-04-01,74.22,74.58,73.47,74.24,4429167
O,2015-04-01,51.62,51.93,51.07,51.48,1685202
PAYX,2015-04-01,49.22,49.55,48.691,49.495,2334593
PBCT,2015-04-01,15.12,15.2,14.93,15.09,3538991
PCAR,2015-04-01,63.01,63.15,61.69,61.9,1334844
PCG,2015-04-01,53.17,53.44,52.33,53.12,2338788
PCLN,2015-04-01,1164,1168,1146.5,1149.6,623792
PDCO,2015-04-01,48.78,48.78,47.81,48.17,1053311
PEG,2015-04-01,41.25,41.45,40.6,41.26,4105782
PEP,2015-04-01,95.16,95.28,94.17,95.09,4241245
PFE,2015-04-01,34.84,34.84,34.11,34.33,32242944
PFG,2015-04-01,51.28,51.36,50.63,51.02,1187748
PGR,2015-04-01,27.09,27.14,26.89,26.96,5389366
PG,2015-04-01,82.44,82.45,81.4503,82.32,7395287
PHM,2015-04-01,22.27,22.32,21.95,22.29,4487699
PH,2015-04-01,118.43,119.51,116.91,118.41,1066578
PKG,2015-04-01,77.87,77.96,76.11,76.79,854555
PKI,2015-04-01,50.98,51.082,50.06,50.6,1123668
PLD,2015-04-01,43.56,43.81,43.13,43.39,1918602
PM,2015-04-01,75.27,76.09,75.27,76.07,6915145
PNC,2015-04-01,93.32,93.33,92.2,92.5,3079538
PNR,2015-04-01,62.71,63.48,61.975,62.99,1130752
PNW,2015-04-01,63.76,64.19,62.77,64.04,687199
PPG,2015-04-01,112.675,112.98,111.175,112.23,1623690
PPL,2015-04-01,33.23,33.74,32.84,33.67,5761411
PRGO,2015-04-01,166.26,166.39,162.16,163.99,1138463
PRU,2015-04-01,80.24,80.24,79.23,79.45,2282194
PSA,2015-04-01,197.4,198.06,194.8015,195.95,532364
PSX,2015-04-01,79.07,80.295,78.94,79.94,3257472
PVH,2015-04-01,106.68,107.445,105.71,107.4,1394326
PWR,2015-04-01,28.43,28.64,28.28,28.4,1317658
PXD,2015-04-01,164.94,169.107,164.92,166.88,1931331
PX,2015-04-01,120.58,121.17,119.75,121.01,1231742
QCOM,2015-04-01,68.47,69.47,68.4505,69.43,10455804
QRVO,2015-04-01,78.53,79.3,77.81,78.8,1430165
RCL,2015-04-01,81.8,82.32,80.67,82.21,2343016
REGN,2015-04-01,450,450,433.47,441.18,1502395
REG,2015-04-01,68.17,68.315,67.14,67.71,406604
RE,2015-04-01,174.05,175.21,172.48,173.1,447279
RF,2015-04-01,9.45,9.48,9.33,9.46,19358893
RHI,2015-04-01,60.32,60.54,59.11,59.33,1035393
RHT,2015-04-01,75.54,75.92,74.67,75.39,2059158
RJF,2015-04-01,56.71,56.75,56.06,56.46,561435
RL,2015-04-01,131.57,132.76,130.03,132.7,1026852
RMD,2015-04-01,71.96,71.96,70.07,71.39,757908
ROK,2015-04-01,114.91,115.39,112.91,113.23,1380543
ROP,2015-04-01,171.41,171.41,168.92,169.77,582626
ROST,2015-04-01,52.5,52.64,51.65,52.01,2970824
RRC,2015-04-01,52.05,52.73,51.32,51.63,3375420
RSG,2015-04-01,40.42,40.49,39.97,40.03,1389735
RTN,2015-04-01,108.44,108.61,106.6,107.59,1651218
SBAC,2015-04-01,117.93,119.51,116.88,119.48,1160042
SBUX,2015-04-01,47.14,47.25,46.28,46.51,14125350
SCG,2015-04-01,54.9,55.7302,54.22,55.67,1193591
SCHW,2015-04-01,30.36,30.44,29.71,29.93,8263862
SEE,2015-04-01,45.38,45.43,44.72,45.29,1607915
SHW,2015-04-01,285.13,285.87,282.47,285.82,691495
SIG,2015-04-01,138.47,138.78,136.31,137.93,856569
SJM,2015-04-01,115.65,115.68,113.93,115.48,856541
SLB,2015-04-01,84,84.8,83.6,84.28,7808393
SLG,2015-04-01,128.65,128.73,127,127.95,594149
SNA,2015-04-01,146.88,149.18,146.4,147.23,546838
SNI,2015-04-01,68.5,69.1,67.69,68.72,844907
SNPS,2015-04-01,46.3,46.41,45.81,46.32,662222
SO,2015-04-01,44.35,44.695,43.9,44.62,5318121
SPGI,2015-04-01,103.16,104.995,102.43,104.91,1685959
SPG,2015-04-01,195.82,198.58,194.01,197.99,2409560
SRCL,2015-04-01,139.73,139.98,138.36,138.8,426805
SRE,2015-04-01,108.82,109.92,107.75,109.86,927526
STI,2015-04-01,40.51,40.9844,40.44,40.84,2784571
STT,2015-04-01,73.26,73.76,72.56,73.45,2480805
STX,2015-04-01,52.05,52.325,51.05,51.79,3640921
STZ,2015-04-01,116.14,116.37,114.75,116.22,1334439
SWKS,2015-04-01,97.98,98.3,94.77,96.84,4613291
SWK,2015-04-01,95.35,95.97,94.62,95.54,641193
SYF,2015-04-01,30.13,30.69,29.91,30.41,1138728
SYK,2015-04-01,92.46,92.58,90.63,91.18,2006155
SYMC,2015-04-01,22.94,23.38,22.94,23.33,3651162
SYY,2015-04-01,37.51,37.55,37.095,37.53,3719914
TAP,2015-04-01,74.02,74.55,73.44,74.51,1562756
TDG,2015-04-01,217.46,219.69,217.01,218.72,329781
TEL,2015-04-01,71.69,71.7,70.55,71.08,1526266
TGT,2015-04-01,81.83,82.23,81.26,82.09,4961662
TIF,2015-04-01,87.6,87.65,85.85,86.13,1710119
TJX,2015-04-01,70.09,70.11,68.76,68.95,3248629
TMK,2015-04-01,54.85,55.04,54.54,54.98,577675
TMO,2015-04-01,134.67,134.72,131.29,132,1801438
TPR,2015-04-01,41.23,41.75,41.04,41.62,2103741
TRIP,2015-04-01,83.38,83.51,81.58,82.34,1548811
TROW,2015-04-01,81.15,81.765,80.58,81.6,1511635
TRV,2015-04-01,108,108,106.81,107.11,1860114
TSCO,2015-04-01,84.88,84.97,83.7,84.71,605828
TSN,2015-04-01,38.15,38.52,37.74,38.4,4780039
TSS,2015-04-01,38.06,38.11,37.6,37.96,854346
TWX,2015-04-01,83.81,84.412,82.17,82.8,7501692
TXN,2015-04-01,57.05,57.23,56.23,56.535,5322936
TXT,2015-04-01,44.12,44.95,43.46,44.8,1951903
T,2015-04-01,32.62,32.91,32.54,32.89,25365035
UAA,2015-04-01,40.315,40.315,39.04,39.4,4865544
UAL,2015-04-01,65.06,65.85,63.75,64.01,7428037
UDR,2015-04-01,34.03,34.14,33.52,33.73,1449221
UHS,2015-04-01,115.9,116.63,109.83,112.96,3475890
ULTA,2015-04-01,150.89,151.376,148.4245,150.98,744999
UNH,2015-04-01,119.52,119.52,116.54,117.45,4826179
UNM,2015-04-01,33.68,33.68,33.31,33.38,798700
UNP,2015-04-01,107.76,108.15,106.38,107.34,5279451
UPS,2015-04-01,96.49,97.01,95.67,96.54,3394677
URI,2015-04-01,90.46,92.73,90.4,91.48,1578466
USB,2015-04-01,43.54,43.61,43.12,43.49,6130120
UTX,2015-04-01,117.37,117.48,115.36,115.92,3426211
VAR,2015-04-01,94.22,94.44,92.35,93.06,734097
VFC,2015-04-01,75.38,75.38,74.25,75.03,1581718
VIAB,2015-04-01,67.69,68.515,65.8,67.31,4556481
VLO,2015-04-01,63.97,64.28,63.37,63.45,7650746
VMC,2015-04-01,84.36,84.46,83.46,84.22,1149944
VNO,2015-04-01,111.95,111.95,109.88,110.3,1035166
VRSK,2015-04-01,71.41,71.85,71.02,71.53,1109160
VRSN,2015-04-01,66.69,67.17,66.02,66.57,787412
VRTX,2015-04-01,117.59,117.59,113.68,116.43,1910642
VTR,2015-04-01,73.11,73.45,72.42,73.03,1488797
VZ,2015-04-01,48.45,49.27,48.43,48.92,13573569
V,2015-04-01,65.45,65.5195,64.45,65.18,7632997
WAT,2015-04-01,124.02,124.48,121.8,123.47,417493
WBA,2015-04-01,84.72,84.9,83.6643,84.26,4926242
WDC,2015-04-01,90.56,92.36,89.82,92.35,2851922
WEC,2015-04-01,49.49,50.03,48.88,49.93,1373552
WFC,2015-04-01,54.42,54.42,53.78,53.94,15436876
WHR,2015-04-01,201.89,202.5,198.9,201.39,935563
WMB,2015-04-01,50.88,51,49.98,50.05,5393776
WMT,2015-04-01,82.28,82.28,80.43,80.71,8306662
WM,2015-04-01,54.25,54.38,53.57,53.65,2061428
WU,2015-04-01,20.74,20.75,20.4,20.56,7572534
WYNN,2015-04-01,126.11,127.05,123.69,125.53,1711475
WYN,2015-04-01,90.04,90.53,88.75,90.51,1009352
WY,2015-04-01,33.17,33.19,32.675,32.86,2904756
XEC,2015-04-01,116.22,119.85,115.48,116.51,1379192
XEL,2015-04-01,34.62,34.94,34.3,34.87,1972196
XLNX,2015-04-01,42.42,42.4997,41.63,41.845,3713989
XL,2015-04-01,36.97,37.08,36.66,36.89,1874349
XOM,2015-04-01,85.7,86,84.26,84.46,14522257
XRAY,2015-04-01,50.81,50.81,49.905,50.26,883774
XRX,2015-04-01,51.4,51.48,50.6,50.68,1985250
XYL,2015-04-01,35.48,35.625,34.95,35.41,1057705
YUM,2015-04-01,78.65,78.8897,78.15,78.84,2708180
ZBH,2015-04-01,118.22,118.47,115.71,116.19,1049487
ZION,2015-04-01,27.01,27.06,26.64,26.93,1537587
ZTS,2015-04-01,46.3,46.56,45.96,46.27,4752533
AAL,2015-04-02,50.48,50.85,49.15,49.175,14109775
AAPL,2015-04-02,125.03,125.56,124.19,125.32,32220131
AAP,2015-04-02,143.95,145.645,143.02,143.98,1529960
ABBV,2015-04-02,57.44,57.81,56.9,57.01,8787023
ABC,2015-04-02,112.16,112.59,111.58,112.39,2049432
ABT,2015-04-02,46.11,46.39,45.73,46.13,3974001
ACN,2015-04-02,93.7,94.42,93.1,94.18,2145674
ADBE,2015-04-02,75.17,76.17,74.61,75.68,2158435
ADI,2015-04-02,62.3,63.33,61.95,62.24,2200634
ADM,2015-04-02,47.47,48.34,47.34,47.35,5836027
ADP,2015-04-02,85.85,86.58,85.47,85.92,1699873
ADSK,2015-04-02,58.79,60.07,58.4883,59.82,2533826
ADS,2015-04-02,295,297.84,290.55,293.68,461650
AEE,2015-04-02,42.3,42.57,42.17,42.29,1287517
AEP,2015-04-02,56.32,56.65,56.16,56.46,2277322
AES,2015-04-02,12.8,12.9,12.71,12.84,3860683
AET,2015-04-02,107.11,107.86,106.55,107.15,1184991
AFL,2015-04-02,63.5,63.895,63.32,63.58,1779634
AGN,2015-04-02,297.92,299.864,295.3,298.37,2279375
AIG,2015-04-02,54.65,55.23,54.41,55.14,5354695
AIV,2015-04-02,38.95,39.2,38.79,38.96,2475091
AIZ,2015-04-02,61.08,61.75,60.94,61.41,461009
AJG,2015-04-02,46.6,46.97,46.37,46.86,847413
AKAM,2015-04-02,70.33,71,70.235,70.84,957433
ALB,2015-04-02,52.52,53.46,52.27,52.89,931143
ALGN,2015-04-02,52.29,53.3,52.29,52.75,1095982
ALK,2015-04-02,64.02,64.81,62.99,63.07,1220354
ALLE,2015-04-02,61.15,61.71,60.9346,61.45,275761
ALL,2015-04-02,71.29,71.65,71.14,71.45,1971936
ALXN,2015-04-02,169.15,170.81,166.72,169.94,1178575
AMAT,2015-04-02,22.48,22.605,22.2,22.27,9281092
AMD,2015-04-02,2.66,2.7,2.65,2.69,7047568
AME,2015-04-02,52.43,52.83,52.17,52.4,648744
AMGN,2015-04-02,157.12,158.18,155.03,155.88,3015172
AMG,2015-04-02,213.55,215.73,213.02,214.24,273083
AMP,2015-04-02,130.14,131.17,129.67,130.19,1225774
AMT,2015-04-02,96.56,97.29,96.4,96.78,1526934
AMZN,2015-04-02,370.5,373.28,369,372.25,1875279
ANDV,2015-04-02,90.92,91.15,86.32,86.61,3188262
ANSS,2015-04-02,88.14,88.99,86.71,86.99,571603
ANTM,2015-04-02,154.18,155.08,153.54,153.95,1628355
AON,2015-04-02,96.22,96.76,95.75,96.63,874305
AOS,2015-04-02,32.34,32.87,32.2,32.68,861666
APA,2015-04-02,60.23,61.585,60.135,61.44,2275876
APC,2015-04-02,83.3,85.37,82.92,84.55,3567863
APD,2015-04-02,149.83,151.72,149.605,151.04,588988
APH,2015-04-02,58.04,58.9008,58.04,58.8,840224
ARE,2015-04-02,96.61,97.78,96.54,96.94,751431
ARNC,2015-04-02,38.76,39.84,38.37,39.42,7809829
ATVI,2015-04-02,22.47,22.82,22.416,22.64,2873629
AVB,2015-04-02,173.27,175.47,172.695,174.74,655645
AVGO,2015-04-02,126.11,126.91,124.63,125.02,1450835
AVY,2015-04-02,52.94,53.2,52.6,53,362380
AWK,2015-04-02,54.5,54.94,54.36,54.89,622987
AXP,2015-04-02,78.93,79.77,78.57,79.7,5695160
AYI,2015-04-02,168.66,169.39,164.7,166.64,745356
AZO,2015-04-02,691.86,696,684.82,689.11,339626
A,2015-04-02,41.47,42.13,41.33,42.05,2135918
BAC,2015-04-02,15.43,15.62,15.43,15.54,50443508
BAX,2015-04-02,67.5,68.25,67.11,68,2593482
BA,2015-04-02,149.14,150.5,148.312,149.28,2934194
BBT,2015-04-02,38.59,39.04,38.46,38.96,2908384
BBY,2015-04-02,37.3,38.31,37.22,38.22,4273226
BDX,2015-04-02,142.2,142.91,141.03,141.23,1081821
BEN,2015-04-02,51.25,51.81,51.18,51.59,1468902
BF.B,2015-04-02,44.48,45.6475,44.48,45.54,1081766
BIIB,2015-04-02,415.4,416.48,410.64,412.44,1701777
BK,2015-04-02,40.22,40.56,40.01,40.55,3555019
BLK,2015-04-02,363.32,367.15,362.67,366.4,351835
BLL,2015-04-02,35.155,35.435,35.03,35.19,1105568
BMY,2015-04-02,63.72,63.94,63.055,63.23,5025748
BRK.B,2015-04-02,143.59,143.9,143.15,143.56,2336100
BSX,2015-04-02,17.66,17.83,17.54,17.72,5569950
BWA,2015-04-02,60.26,61.25,60,61.09,1013511
BXP,2015-04-02,139.49,141.539,139.49,140.93,567044
CAG,2015-04-02,36.99,37.92,36.788,37.82,5023418
CAH,2015-04-02,89.25,89.83,88.43,89.6,1257296
CAT,2015-04-02,79.6,80.4999,79.4001,80.24,3556034
CA,2015-04-02,32.22,32.42,31.875,31.93,2024420
CBG,2015-04-02,38.79,39.335,38.69,38.89,2409958
CBOE,2015-04-02,56.22,56.45,55.26,56.02,1543737
CBS,2015-04-02,59.52,61.49,59.11,61.16,9528382
CB,2015-04-02,110.95,111.53,110.62,111.2,1170537
CCI,2015-04-02,83.76,84.3657,83.55,84.15,1164660
CCL,2015-04-02,47.58,48.1464,47.42,47.97,3910724
CDNS,2015-04-02,18.4,18.66,18.32,18.5,1957320
CELG,2015-04-02,115,115.56,113.75,114.31,4852469
CERN,2015-04-02,73.19,73.58,72.37,72.77,992041
CFG,2015-04-02,24.34,24.68,24.25,24.62,6024784
CF,2015-04-02,56.478,57.18,55.7,56.044,2750160
CHD,2015-04-02,42.76,43.055,42.615,42.885,826880
CHK,2015-04-02,14.22,14.689,14.2,14.59,32121976
CHRW,2015-04-02,72.15,72.33,71.25,71.335,2028538
CHTR,2015-04-02,190.08,191.98,189.57,189.575,739152
CINF,2015-04-02,53.27,53.56,53.08,53.47,274464
CI,2015-04-02,130.49,131.58,129.8,130.47,1468320
CLX,2015-04-02,109.72,110.77,109.5,110.2,900697
CL,2015-04-02,69.05,69.45,68.81,69.33,1913962
CMA,2015-04-02,45.05,45.69,44.72,45.63,1029370
CMCSA,2015-04-02,28.545,29.09,28.3,28.97,41127618
CME,2015-04-02,94.68,94.86,92.88,92.91,2052271
CMG,2015-04-02,653,656.06,648.88,652.39,308047
CMI,2015-04-02,137.52,139.42,136.3,136.82,2381318
CMS,2015-04-02,35.21,35.37,35.09,35.29,2373213
CNC,2015-04-02,70.46,70.98,70.08,70.36,996835
CNP,2015-04-02,20.77,20.845,20.56,20.72,3018066
COF,2015-04-02,79.64,80.44,79.46,80.31,1968462
COG,2015-04-02,29.83,30.81,29.802,30.76,5141190
COL,2015-04-02,96.15,96.95,95.824,95.97,530991
COO,2015-04-02,186.88,189.68,186.47,187.7,510928
COP,2015-04-02,62.71,63.41,62.57,63.18,5908158
COST,2015-04-02,150.47,152,150.36,151.63,1096109
COTY,2015-04-02,23.75,23.99,23.27,23.77,1223180
CPB,2015-04-02,46.67,46.81,46.45,46.63,992437
CRM,2015-04-02,66.25,66.9,65.75,66.68,2021634
CSCO,2015-04-02,27.22,27.5,27.13,27.13,19527211
CSX,2015-04-02,33.28,33.4,32.935,33.32,9257266
CTAS,2015-04-02,81.78,82.82,81.78,82.69,529067
CTL,2015-04-02,35.55,35.675,35.42,35.43,3660458
CTSH,2015-04-02,62.09,62.765,61.68,62.57,1916138
CTXS,2015-04-02,62.75,62.95,62.06,62.18,1087776
CVS,2015-04-02,101.73,103.27,101.72,102.71,3041484
CVX,2015-04-02,104.45,105.6799,104.08,105.28,5123901
CXO,2015-04-02,118.62,121.0499,117.91,119.35,1868315
C,2015-04-02,51.68,52.22,51.59,51.86,13966921
DAL,2015-04-02,42.91,43.37,42.25,42.25,15554810
DE,2015-04-02,87.47,88.61,87.47,87.98,1555288
DFS,2015-04-02,57.63,58.24,57.43,58.2,3076937
DGX,2015-04-02,75.51,76.52,75.3,75.8,1132398
DG,2015-04-02,75.48,75.85,75.08,75.56,2738958
DHI,2015-04-02,28.34,29.08,28.27,29.01,5075998
DHR,2015-04-02,84.08,84.53,83.5908,84.19,1974503
DISCA,2015-04-02,31.17,32.185,30.71,32.15,4459436
DISCK,2015-04-02,29.91,30.84,29.65,30.65,2596500
DISH,2015-04-02,69.8,71.28,69.38,70.96,840906
DIS,2015-04-02,105.49,106.24,104.863,106,3651641
DLR,2015-04-02,65.26,66.0499,65.185,65.84,651144
DLTR,2015-04-02,81.33,81.55,80.77,81.12,1796666
DOV,2015-04-02,69.44,70.62,69,69.68,1325919
DPS,2015-04-02,78.55,78.55,77.94,78.12,1880541
DRE,2015-04-02,21.81,22.13,21.716,22.04,2478214
DRI,2015-04-02,67.9,68.02,67.28,67.45,1979925
DTE,2015-04-02,81.35,82.36,81.17,82.08,1520461
DUK,2015-04-02,76.8,77.28,76.46,76.97,2505537
DVA,2015-04-02,80.31,80.78,80.1,80.59,1048135
DVN,2015-04-02,61.37,62.92,61.06,62.55,4740544
D,2015-04-02,71.61,71.83,71.23,71.58,1784269
EA,2015-04-02,57.24,57.98,56.95,57.65,2709475
EBAY,2015-04-02,57.05,57.2449,56.76,56.91,3544472
ECL,2015-04-02,113.16,114.36,113.16,113.37,900786
ED,2015-04-02,61.07,61.34,60.82,60.95,1985742
EFX,2015-04-02,93,94.01,92.89,93.47,400260
EIX,2015-04-02,62.96,63.18,62.7,63.04,1250872
EL,2015-04-02,83.2,84.25,83.18,84.1,1079466
EMN,2015-04-02,68.13,68.72,67.74,68.07,1305808
EMR,2015-04-02,55.91,56.26,55.5,55.54,5912846
EOG,2015-04-02,90.3,92.97,89.23,92.71,4596338
EQIX,2015-04-02,233.29,236.71,230.96,235.6,470712
EQR,2015-04-02,77.68,78.65,77.51,78.31,1461666
EQT,2015-04-02,82.33,84.75,81.97,84.61,1280259
ESRX,2015-04-02,84.49,85.22,84.14,84.58,2622659
ESS,2015-04-02,226.64,230.55,226.61,229.15,271475
ES,2015-04-02,50.69,51.09,50.59,50.64,978506
ETFC,2015-04-02,28.5,28.53,28.22,28.465,2131957
ETN,2015-04-02,67.38,68.3,66.98,67.68,1987786
ETR,2015-04-02,77.57,78.08,77.28,77.67,841396
EW,2015-04-02,70.655,71.025,69.945,70.305,1682970
EXC,2015-04-02,32.88,33.58,32.88,33.38,7314657
EXPD,2015-04-02,47.87,48.22,47.03,47.04,1372048
EXPE,2015-04-02,94.84,98.31,94.5,97.98,2659175
EXR,2015-04-02,67.34,68.38,67.21,67.87,935540
FAST,2015-04-02,41.3,41.419,40.98,41.05,2035507
FBHS,2015-04-02,46.37,47.42,46.29,46.88,1068236
FB,2015-04-02,82.25,82.56,81.44,81.555,19664053
FCX,2015-04-02,18.8,19.07,18.74,19,14145924
FDX,2015-04-02,166.71,166.81,165.7,166.22,1642748
FE,2015-04-02,34.49,35.45,34.46,35.34,3993120
FFIV,2015-04-02,114.21,114.75,113.41,113.71,699447
FISV,2015-04-02,79.32,80.08,79.17,79.63,957402
FIS,2015-04-02,67.81,68.45,67.54,68.08,924748
FITB,2015-04-02,18.92,19.09,18.82,18.98,5482086
FLIR,2015-04-02,31.2,31.46,30.84,30.97,541356
FLR,2015-04-02,56.67,57.91,56.41,57.59,1034763
FLS,2015-04-02,56.55,57.4,56.42,56.58,959608
FL,2015-04-02,62.93,63.15,62.36,62.59,1436937
FMC,2015-04-02,56.77,57.1,56.69,56.71,663709
FOXA,2015-04-02,33.66,34.17,33.51,34.04,8407402
FOX,2015-04-02,32.88,33.32,32.62,33.24,2717815
FRT,2015-04-02,146.17,149.03,146.17,148.45,279303
FTI,2015-04-02,36.69,37.51,36.65,37.15,3449079
F,2015-04-02,15.93,16.04,15.85,16.03,15925403
GD,2015-04-02,134.09,135.1799,133.62,133.73,815193
GE,2015-04-02,24.81,25,24.7,24.94,29213060
GGP,2015-04-02,29.85,30.2,29.74,30.04,4288888
GILD,2015-04-02,97.985,99.5,97.01,98.43,10727280
GIS,2015-04-02,56.44,56.83,56.25,56.55,3271114
GLW,2015-04-02,22.21,22.435,22.07,22.32,9155035
GM,2015-04-02,36.61,36.73,36.33,36.5,16517696
GOOGL,2015-04-02,547.41,548,540.44,541.31,2388019
GOOG,2015-04-02,540.85,540.85,533.8467,535.53,1711737
GPC,2015-04-02,91.76,92.96,91.51,92.73,714570
GPN,2015-04-02,45.79,46.305,45.73,45.96,699660
GPS,2015-04-02,42.64,42.78,42.165,42.52,2541412
GRMN,2015-04-02,46,46.79,45.92,46.485,1776509
GS,2015-04-02,191.73,192.73,190.85,191.55,2296301
GT,2015-04-02,26.78,27.07,26.69,26.82,1487499
GWW,2015-04-02,231.88,233.55,229.85,230.42,609446
HAL,2015-04-02,43.7,44.32,43.49,43.96,11130433
HAS,2015-04-02,63.68,63.88,62.92,63.45,997287
HBAN,2015-04-02,11,11.08,10.97,11.04,5585361
HBI,2015-04-02,34.12,34.4,34.0195,34.14,2300141
HCA,2015-04-02,74.96,75.78,74.565,75.05,1657833
HCN,2015-04-02,77.15,78.09,76.96,77.83,1804008
HCP,2015-04-02,43.57,44.285,43.46,43.99,3635664
HD,2015-04-02,112.61,114.92,112.52,114.54,4065097
HES,2015-04-02,68.89,69.88,68.272,69.2,2362026
HIG,2015-04-02,41.8,42.19,41.68,42.13,1433142
HII,2015-04-02,140.62,141.69,138.75,139.44,162070
HOG,2015-04-02,60.2,61.2,60,61.05,1444867
HOLX,2015-04-02,32.65,33.145,32.57,32.945,1256428
HON,2015-04-02,103.37,104.01,102.81,103.51,2037184
HP,2015-04-02,67.78,70.04,67.6,69.22,2363349
HRB,2015-04-02,32.26,32.76,32.07,32.15,2180287
HRL,2015-04-02,28.58,28.875,28.455,28.71,950612
HRS,2015-04-02,78.5,79.52,78.37,78.7,1580165
HSIC,2015-04-02,69.18,70.115,68.765,69.665,908610
HST,2015-04-02,20.27,20.58,20.21,20.49,5712264
HSY,2015-04-02,100.6,101.39,100.03,100.75,642999
HUM,2015-04-02,177.84,180.14,177.07,177.98,677969
IBM,2015-04-02,159.52,162.54,158.89,160.45,4671578
ICE,2015-04-02,46.216,46.38,45.494,45.774,2628095
IDXX,2015-04-02,76.025,76.825,75.74,76.54,398968
IFF,2015-04-02,116.96,118.81,116.74,117.39,334134
ILMN,2015-04-02,182.87,183.83,181.24,183.01,950852
INCY,2015-04-02,89.56,89.7,87.18,88.79,764691
INFO,2015-04-02,27.25,27.63,27.18,27.23,609940
INTC,2015-04-02,30.8,31.23,30.67,30.81,20909633
INTU,2015-04-02,97.69,98.71,97.35,98.5,1081713
IPG,2015-04-02,21.99,22.24,21.94,22.12,2599038
IP,2015-04-02,54.86,55.0907,54.46,54.67,1460387
IQV,2015-04-02,67.88,67.98,66.23,66.39,469605
IRM,2015-04-02,36.3,37.25,36.27,37.15,1153626
IR,2015-04-02,66.82,67.84,66.62,67.53,1932894
ISRG,2015-04-02,169.4398,170.3265,166.8978,169.4298,504165
ITW,2015-04-02,96.31,97.3,96.26,96.61,1074605
IT,2015-04-02,83.19,83.85,82.98,83.31,328378
IVZ,2015-04-02,39.7,39.92,39.52,39.87,2332281
JBHT,2015-04-02,85.46,85.8099,84.13,84.17,672548
JCI,2015-04-02,45.0157,45.5707,44.8272,45.3717,1803877
JEC,2015-04-02,44.3,45.08,44.01,44.28,860330
JNJ,2015-04-02,99.44,99.99,98.89,99.64,6097146
JNPR,2015-04-02,22.51,22.68,22.43,22.58,3644899
JPM,2015-04-02,60.07,60.7,60,60.52,12697771
JWN,2015-04-02,79.55,80.14,79.09,79.96,1104991
KEY,2015-04-02,14.1,14.28,14.1,14.25,8030403
KIM,2015-04-02,26.4,26.72,26.38,26.61,1822275
KLAC,2015-04-02,58.08,58.54,57.1,58.09,1117540
KMB,2015-04-02,106.32,107.4,105.94,107.02,1555994
KMI,2015-04-02,41.81,42,41.5633,41.72,6200287
KMX,2015-04-02,71.98,75.4,71.97,74.73,9037218
KORS,2015-04-02,64.18,64.94,63.21,63.39,3871027
KO,2015-04-02,40.73,40.87,40.48,40.68,14343102
KR,2015-04-02,38.28,38.735,38.28,38.565,4526814
KSS,2015-04-02,78.14,79.53,78.14,79.07,2245098
KSU,2015-04-02,102.97,105.24,102.67,105,1171307
K,2015-04-02,65.91,66.64,65.81,66.38,2442700
LB,2015-04-02,93.44,94.2,92.98,93.41,1147311
LEG,2015-04-02,45.69,45.99,45.59,45.93,585043
LEN,2015-04-02,50.8529,52.2157,50.7157,52.1471,3633255
LH,2015-04-02,126.25,126.47,124.91,125.21,794497
LKQ,2015-04-02,25.44,25.62,25.26,25.58,1809541
LLL,2015-04-02,125.41,126.62,124.89,124.99,401003
LLY,2015-04-02,71.46,71.78,70.53,71.24,3781771
LMT,2015-04-02,199.37,199.56,197.67,198.72,1387642
LNC,2015-04-02,56.88,57.57,56.6201,57.46,1719630
LNT,2015-04-02,31.43,31.675,31.33,31.455,1147612
LOW,2015-04-02,74.25,75.065,74.17,74.84,3379164
LRCX,2015-04-02,70.3,71.15,69.89,70.75,2163638
LUK,2015-04-02,22.3,22.6,22.26,22.48,1092067
LUV,2015-04-02,43.62,43.82,42.69,42.86,8655638
LYB,2015-04-02,88.32,89.48,87.97,87.98,3918975
L,2015-04-02,40.34,41.31,40.34,41.15,1088543
MAA,2015-04-02,76.87,78.32,76.87,77.97,393560
MAC,2015-04-02,79.5,82.8,79.18,80.66,4955290
MAR,2015-04-02,80.31,80.93,79.95,80.15,1143127
MAS,2015-04-02,26.02,26.74,25.95,26.62,5574208
MAT,2015-04-02,23.02,23.23,22.32,22.65,6464246
MA,2015-04-02,86.92,87.865,86.67,87.03,4628750
MCD,2015-04-02,95.96,96.24,94.71,95.83,6614276
MCHP,2015-04-02,48.38,48.75,48.06,48.18,1321700
MCK,2015-04-02,222.6,224.92,222.06,223.52,736217
MCO,2015-04-02,104.15,105.705,103.92,104.7,793481
MDLZ,2015-04-02,36.3,36.67,36.1,36.63,11212685
MDT,2015-04-02,76.01,77.12,75.83,76.87,5113560
MET,2015-04-02,50.32,51.2,50.07,51.1,4989003
MGM,2015-04-02,20.86,21.38,20.7315,21.34,9576303
MHK,2015-04-02,184.29,187.29,183.47,185.28,368948
MKC,2015-04-02,76.35,77.33,76.35,76.86,856266
MLM,2015-04-02,137.98,139.77,136.88,137.36,573771
MMC,2015-04-02,56.05,56.64,55.96,56.56,1373384
MMM,2015-04-02,163.38,163.97,162.12,162.8,1852617
MNST,2015-04-02,45.52,45.7766,45.0366,45.22,2804856
MON,2015-04-02,116.72,116.884,115.32,116.3,4169557
MOS,2015-04-02,45.53,46.0999,45.37,45.87,2453468
MO,2015-04-02,50.42,51.29,50.36,51.19,9000939
MPC,2015-04-02,50.815,51.025,48.445,48.54,8616978
MRK,2015-04-02,57,57.4501,56.85,57.1,7583525
MRO,2015-04-02,26.41,27.28,26.39,27.07,8614182
MSFT,2015-04-02,40.66,40.74,40.12,40.29,37487476
MSI,2015-04-02,66.67,67.46,61.15,62.51,8069887
MS,2015-04-02,35.81,36.195,35.79,36.06,6271322
MTB,2015-04-02,126.15,127.52,125.37,127.21,604812
MTD,2015-04-02,323.31,326.7,319.7,321.47,141823
MU,2015-04-02,27.75,27.76,26.71,26.725,41390489
MYL,2015-04-02,58.37,58.65,58.02,58.095,8827694
M,2015-04-02,65.52,68.48,65.29,67.85,10021276
NAVI,2015-04-02,20.19,20.44,20.08,20.36,1849372
NBL,2015-04-02,48.51,49.99,48.24,49.92,3100204
NCLH,2015-04-02,54.56,54.9548,54.17,54.46,761602
NDAQ,2015-04-02,50.41,50.57,49.95,50.11,760651
NEE,2015-04-02,104.62,105.27,104.27,104.75,1320155
NEM,2015-04-02,22.68,22.91,22.1499,22.34,6505052
NFLX,2015-04-02,59.0714,59.6071,58.8614,59.1542,9864211
NFX,2015-04-02,35.81,37.5,35.73,36.28,3551289
NI,2015-04-02,44.31,44.86,44.07,44.16,2338693
NKE,2015-04-02,50.02,50.16,49.6953,49.83,3840442
NLSN,2015-04-02,44.96,45.65,44.76,45.53,2053124
NOC,2015-04-02,160.67,162.78,160.28,161.63,911736
NOV,2015-04-02,49.62,51.14,49.6,51.01,5401622
NRG,2015-04-02,23.66,24.3,23.66,23.99,5972023
NSC,2015-04-02,103.4,104.79,102.88,104.15,2187070
NTAP,2015-04-02,35.32,35.93,35.14,35.625,4377450
NTRS,2015-04-02,69.88,70.8,69.71,70.7,987009
NUE,2015-04-02,46.42,47.36,45.91,47.26,2166941
NVDA,2015-04-02,21.13,21.19,20.88,21.06,4805086
NWL,2015-04-02,40.02,40.31,39.72,40.21,1326456
NWSA,2015-04-02,16.09,16.23,16.01,16.18,1719968
NWS,2015-04-02,15.95,16.06,15.86,15.985,596133
OKE,2015-04-02,48.25,49.1,47.75,48.07,1272767
OMC,2015-04-02,77.81,78.89,77.54,78.72,996106
ORCL,2015-04-02,42.99,43.11,42.48,42.62,11183925
ORLY,2015-04-02,215.34,216.8,214.31,215.58,480103
OXY,2015-04-02,73.64,74.77,73.35,74.55,5277579
O,2015-04-02,51.4,52.22,51.4,52.05,1406939
PAYX,2015-04-02,49.81,49.81,49.11,49.25,1808790
PBCT,2015-04-02,15.05,15.23,15.04,15.18,1814752
PCAR,2015-04-02,61.9,62.28,60.78,61.2,2632685
PCG,2015-04-02,53.21,53.73,53.04,53.59,2334521
PCLN,2015-04-02,1149.15,1164.8,1146.19,1160.44,541244
PDCO,2015-04-02,48.07,48.69,47.8,48.46,953184
PEG,2015-04-02,41.28,41.74,41.265,41.34,3980733
PEP,2015-04-02,94.78,95.925,94.78,95.69,3586201
PFE,2015-04-02,34.42,34.63,34.215,34.38,25111848
PFG,2015-04-02,50.98,51.58,50.88,51.41,786327
PGR,2015-04-02,27.01,27.07,26.8,26.84,3310873
PG,2015-04-02,82.17,82.59,81.915,82.43,6169838
PHM,2015-04-02,22.27,22.72,22.24,22.7,3495378
PH,2015-04-02,118.3,119.91,117.88,118,1054844
PKG,2015-04-02,76.87,77.33,75.83,76.24,897504
PKI,2015-04-02,50.68,50.98,50.33,50.75,761640
PLD,2015-04-02,43.46,43.68,43.33,43.59,2387546
PM,2015-04-02,76.44,77.42,75.95,77.26,4745408
PNC,2015-04-02,92.56,93.5,92.21,93.29,2226808
PNR,2015-04-02,62.9,64.25,62.64,63.67,1315180
PNW,2015-04-02,64.07,64.34,63.57,63.66,890986
PPG,2015-04-02,111.71,112.635,111.465,111.79,1421054
PPL,2015-04-02,33.64,34.03,33.64,33.85,3347094
PRGO,2015-04-02,165.01,166.81,163.41,163.73,851764
PRU,2015-04-02,79.45,80.63,79.17,80.53,2179436
PSA,2015-04-02,195.88,198.11,195.36,197.31,456557
PSX,2015-04-02,79.28,80.07,77.94,78.17,4424716
PVH,2015-04-02,107.5,108.86,106.87,107.47,1488964
PWR,2015-04-02,28.37,29.06,28.29,28.44,918249
PXD,2015-04-02,167.03,172.27,166.16,170.94,2524564
PX,2015-04-02,120.65,122.56,120.31,122.27,1334669
QCOM,2015-04-02,69.52,69.61,67.76,67.97,14206170
QRVO,2015-04-02,79.2,79.2,76.67,77.79,1603809
RCL,2015-04-02,82.09,83.32,81.94,82.45,1654093
REGN,2015-04-02,443.18,444.79,434.43,438.27,798341
REG,2015-04-02,67.68,68.68,67.57,68.41,418694
RE,2015-04-02,173.42,174.23,172.74,173.9,284586
RF,2015-04-02,9.51,9.64,9.42,9.58,19494395
RHI,2015-04-02,59.26,60.06,59.26,59.76,924378
RHT,2015-04-02,75.2,75.45,74.65,75.1,1066186
RJF,2015-04-02,56.52,57.06,56.2637,57,351889
RL,2015-04-02,132.91,134.81,132.47,134.67,1398034
RMD,2015-04-02,71.68,72.69,71.402,72.52,669140
ROK,2015-04-02,113.11,113.87,112.47,112.8,991093
ROP,2015-04-02,169.85,172.65,169.35,171.38,405333
ROST,2015-04-02,52.15,52.285,51.715,51.96,2119292
RRC,2015-04-02,51.43,53.95,51.4,53.77,3201183
RSG,2015-04-02,39.95,40.165,39.765,40.12,1547724
RTN,2015-04-02,108.07,108.9583,107.3,108.46,1423934
SBAC,2015-04-02,119.92,120.52,118.62,120.14,693528
SBUX,2015-04-02,46.71,47.3175,46.61,47.195,8863018
SCG,2015-04-02,55.63,55.68,55.07,55.21,838572
SCHW,2015-04-02,29.95,30.09,29.66,30.01,6893102
SEE,2015-04-02,45.3,45.87,44.99,45.09,1152050
SHW,2015-04-02,286.2,287.23,283.17,284.35,706776
SIG,2015-04-02,138.37,140.32,137.52,139.36,735349
SJM,2015-04-02,115.32,116.55,114.89,116.01,1213012
SLB,2015-04-02,84.09,85.43,83.89,84.39,6039614
SLG,2015-04-02,127.72,130.09,127.72,129.88,514622
SNA,2015-04-02,147.22,148.8499,147.22,147.8,300808
SNI,2015-04-02,68.78,69.625,68.48,69.42,784634
SNPS,2015-04-02,46.36,46.56,46.14,46.46,733317
SO,2015-04-02,44.52,44.798,44.45,44.64,3347886
SPGI,2015-04-02,104.55,105.48,104,104.46,1005906
SPG,2015-04-02,200,200.98,198.535,199.36,1670353
SRCL,2015-04-02,139.04,140.42,138.56,140.14,337102
SRE,2015-04-02,109.92,111,109.73,109.97,817533
STI,2015-04-02,40.85,41.45,40.77,41.37,2887918
STT,2015-04-02,73.31,74.22,73.26,73.97,1920633
STX,2015-04-02,51.57,53.04,51.3225,52.45,3695871
STZ,2015-04-02,116.56,118.06,115.93,117.75,967897
SWKS,2015-04-02,97.11,97.64,96.01,96.51,3025664
SWK,2015-04-02,95.58,96.47,95.285,95.61,546298
SYF,2015-04-02,30.4,30.71,30.24,30.61,841350
SYK,2015-04-02,90.22,91.87,90.19,91.12,1043153
SYMC,2015-04-02,23.38,23.63,23.27,23.55,3130268
SYY,2015-04-02,37.54,38.03,37.51,37.64,2987363
TAP,2015-04-02,74.58,75.49,74.31,75.4,1200683
TDG,2015-04-02,218.99,220.822,218.37,220.25,209967
TEL,2015-04-02,71.23,71.54,70.67,70.67,1523875
TGT,2015-04-02,82.01,82.83,81.6,82.67,3002021
TIF,2015-04-02,86.26,87.32,86.16,86.81,1182162
TJX,2015-04-02,69.26,69.69,68.91,69.32,1729334
TMK,2015-04-02,54.95,55.3,54.885,55.11,525358
TMO,2015-04-02,132.26,133.68,131.9,133.11,841073
TPR,2015-04-02,41.67,41.99,41.49,41.86,1479557
TRIP,2015-04-02,82.48,83.32,82.05,82.505,1159249
TROW,2015-04-02,81.79,82.08,81.3,81.96,952189
TRV,2015-04-02,107.13,107.86,106.9701,107.74,1105581
TSCO,2015-04-02,84.72,85.95,84.62,85.62,454603
TSN,2015-04-02,38.3,39.21,38.26,38.63,3502983
TSS,2015-04-02,38,38.3,37.99,38.14,439332
TWX,2015-04-02,82.75,85.16,82.6,85,5005361
TXN,2015-04-02,56.68,57.2,56.42,56.72,3545900
TXT,2015-04-02,44.71,45.42,44.61,44.94,1963014
T,2015-04-02,32.9,33.23,32.82,33.13,19273905
UAA,2015-04-02,39.45,39.96,39.42,39.705,3195708
UAL,2015-04-02,64.24,64.54,61.73,61.88,7559435
UDR,2015-04-02,33.71,34.165,33.61,33.98,1313483
UHS,2015-04-02,112.86,116.96,112.4,116.69,1279625
ULTA,2015-04-02,150.65,152.24,149.52,151.33,691621
UNH,2015-04-02,117.6,118.38,116.87,117.36,2497135
UNM,2015-04-02,33.39,33.76,33.25,33.67,1010792
UNP,2015-04-02,107.45,108.295,106.8375,107.13,4574599
UPS,2015-04-02,97,97,96.23,96.47,3010643
URI,2015-04-02,91.38,92.35,90.62,90.65,1573657
USB,2015-04-02,43.47,43.86,43.38,43.71,4470741
UTX,2015-04-02,116.59,117.68,115.99,117.13,4227259
VAR,2015-04-02,93.23,93.98,92.56,93.79,401366
VFC,2015-04-02,75.01,75.64,74.92,75.48,1075118
VIAB,2015-04-02,67.37,67.95,66.99,67.59,2390705
VLO,2015-04-02,63.37,63.65,59.31,59.8,13137889
VMC,2015-04-02,84,85.01,83.664,84.31,870809
VNO,2015-04-02,110.01,111.95,109.89,111.21,470206
VRSK,2015-04-02,71.33,72.5,70.99,72.27,1059916
VRSN,2015-04-02,66.67,66.85,66.25,66.69,1206751
VRTX,2015-04-02,115.85,117.74,114.32,117.23,1513946
VTR,2015-04-02,72.9,73.55,72.79,73.23,1353070
VZ,2015-04-02,48.89,49.6,48.86,49.47,13344199
V,2015-04-02,64.99,65.62,64.81,65.29,5083011
WAT,2015-04-02,123.64,124.94,122.965,124.2,338651
WBA,2015-04-02,84.41,86.11,84.12,85.97,2955231
WDC,2015-04-02,91.79,93.31,91.7,93,2081481
WEC,2015-04-02,50.01,50.13,49.74,49.79,1258080
WFC,2015-04-02,53.95,54.48,53.82,54.37,13498903
WHR,2015-04-02,200,201.67,199.26,200.38,821889
WMB,2015-04-02,49.75,50.57,49.64,50.3,3200765
WMT,2015-04-02,80.73,81.315,80.55,80.73,5795731
WM,2015-04-02,53.69,54,53.66,53.9,1401459
WU,2015-04-02,20.52,21.04,20.48,20.91,8877303
WYNN,2015-04-02,125.72,129.56,125,129.4,1346205
WYN,2015-04-02,90.72,91.74,90.41,91.43,706411
WY,2015-04-02,32.82,33.04,32.6,32.64,4511722
XEC,2015-04-02,115.52,118.99,115.32,118.65,1782348
XEL,2015-04-02,34.81,35.01,34.7,34.76,2558106
XLNX,2015-04-02,41.98,42.39,41.72,42.055,3459354
XL,2015-04-02,36.92,37.1,36.82,37.08,1658210
XOM,2015-04-02,84.09,84.94,83.854,84.3,11297401
XRAY,2015-04-02,50.16,50.72,49.97,50.23,457602
XRX,2015-04-02,50.88,51.34,50.72,51.08,1851838
XYL,2015-04-02,35.43,36.01,35.31,35.79,873644
YUM,2015-04-02,79.02,79.92,78.48,79.79,3546970
ZBH,2015-04-02,116.34,117.66,115.78,116.92,632772
ZION,2015-04-02,26.88,27.19,26.82,27.11,1464632
ZTS,2015-04-02,46.45,46.66,46.2,46.5,3083956
AAL,2015-04-06,48.35,48.69,47.67,48.08,13323351
AAPL,2015-04-06,124.47,127.51,124.33,127.35,37193975
AAP,2015-04-06,143.77,147.26,143.34,145.73,1150930
ABBV,2015-04-06,56.81,57.89,56.68,57.61,10280058
ABC,2015-04-06,111.99,113.13,111.79,112.54,1869191
ABT,2015-04-06,45.8,46.57,45.65,46.3,4083515
ACN,2015-04-06,93.46,96,93.13,95.69,2563700
ADBE,2015-04-06,75.13,76.65,74.75,76.23,2556459
ADI,2015-04-06,61.59,62.935,61.33,62.78,2329772
ADM,2015-04-06,47.36,48.55,47.34,48.33,3385154
ADP,2015-04-06,85.66,86.66,85.4154,86.25,1449702
ADSK,2015-04-06,59.26,60.03,58.87,59.71,2329497
ADS,2015-04-06,290.87,297.02,290.55,296.7,235746
AEE,2015-04-06,42.36,43,42.36,42.44,2038605
AEP,2015-04-06,56.64,57.5125,56.64,57.1,1794614
AES,2015-04-06,12.86,13.38,12.85,13.33,7424649
AET,2015-04-06,106.55,108.04,106.3,107.83,1656107
AFL,2015-04-06,63.1,64.42,63.1,63.97,1712748
AGN,2015-04-06,296.79,299.88,296.45,297.84,2173548
AIG,2015-04-06,54.5,55.56,54.36,55.42,4639464
AIV,2015-04-06,39.03,39.3,38.91,39.27,1815318
AIZ,2015-04-06,60.9,61.6,60.82,61.33,389120
AJG,2015-04-06,46.5,47.395,46.5,47.13,775019
AKAM,2015-04-06,70.52,71.48,70.5,70.92,1445114
ALB,2015-04-06,52.8,55.22,52.8,55,1530867
ALGN,2015-04-06,52.62,53.41,52.26,53.07,924500
ALK,2015-04-06,61.95,63,61.5391,62.4,1728367
ALLE,2015-04-06,61.18,62.16,61.03,61.65,653665
ALL,2015-04-06,71.07,72.51,70.87,72.12,2408650
ALXN,2015-04-06,168.6,172.1,167.55,170.63,1014590
AMAT,2015-04-06,22.1,22.26,21.94,22.16,32215479
AMD,2015-04-06,2.68,2.73,2.68,2.7,8178519
AME,2015-04-06,52.21,53.12,52.07,52.92,1008046
AMGN,2015-04-06,154.8,157.27,154.6,155.28,3185653
AMG,2015-04-06,212.31,215.95,211.98,215.14,376640
AMP,2015-04-06,128.58,130.19,128.06,129.43,877038
AMT,2015-04-06,96.69,98.16,96.5,98.04,2604672
AMZN,2015-04-06,370.1,380.2,369.36,377.04,3050709
ANDV,2015-04-06,87.15,88.61,85.52,86.65,2600682
ANSS,2015-04-06,86.59,89.33,86.28,89.3,608715
ANTM,2015-04-06,152.9,156.07,152.9,155.43,1373023
AON,2015-04-06,96.17,98.44,95.83,97.83,1109652
AOS,2015-04-06,32.625,32.975,32.625,32.8,1422604
APA,2015-04-06,61.85,65,61.6,64.84,4577540
APC,2015-04-06,85.04,86.6,84.8,85.86,3250781
APD,2015-04-06,151.07,152.53,150.62,152.09,875125
APH,2015-04-06,58.46,59.19,58.26,58.97,1017153
ARE,2015-04-06,97.1,97.79,96.94,97.64,772335
ARNC,2015-04-06,39.81,40.32,39.63,40.08,7597342
ATVI,2015-04-06,22.53,22.85,22.43,22.67,3229663
AVB,2015-04-06,174.98,176.43,174.55,175.81,531322
AVGO,2015-04-06,123.37,126.73,122.5,125.825,1422711
AVY,2015-04-06,52.74,53.5,52.63,53.4,470536
AWK,2015-04-06,54.89,55.51,54.72,55.18,676039
AXP,2015-04-06,79.34,80.1,78.73,79.63,3831094
AYI,2015-04-06,165.46,169.37,165.0102,169.06,522289
AZO,2015-04-06,684.77,699.19,684.2,695.45,371663
A,2015-04-06,41.68,42.2,41.51,41.93,2379808
BAC,2015-04-06,15.39,15.6,15.34,15.51,51189543
BAX,2015-04-06,68.15,68.83,67.76,68.63,2239156
BA,2015-04-06,148.15,151.45,148,150.93,3371457
BBT,2015-04-06,38.5,39.28,38.32,39.2,5011917
BBY,2015-04-06,37.83,38.5,37.8,38.21,4003533
BDX,2015-04-06,140.12,142.48,139.8,141.46,1595122
BEN,2015-04-06,51.1,51.74,51.03,51.57,2873064
BF.B,2015-04-06,45.375,46.28,45.215,46.115,932926
BIIB,2015-04-06,408.75,420.09,408.21,413.42,1873805
BK,2015-04-06,40.14,40.605,39.96,40.49,3883008
BLK,2015-04-06,362.86,369.12,361.55,366.98,345365
BLL,2015-04-06,34.93,36.17,34.9216,36.07,2457052
BMY,2015-04-06,62.74,63.56,62.66,63,5185950
BRK.B,2015-04-06,143,144.45,142.57,143.76,2446900
BSX,2015-04-06,17.62,17.83,17.58,17.68,11406143
BWA,2015-04-06,60.86,62.7,60.61,62.08,2513282
BXP,2015-04-06,141.24,143.09,141,142.17,443495
CAG,2015-04-06,37.62,38.41,37.53,38.04,4106300
CAH,2015-04-06,88.97,90.47,88.742,89.93,1400863
CAT,2015-04-06,80.35,82,79.98,81.49,4496290
CA,2015-04-06,31.69,32.565,31.3902,32.39,2250406
CBG,2015-04-06,38.8,39.03,38.73,38.92,1293440
CBOE,2015-04-06,56.02,56.32,55.52,56.18,947173
CBS,2015-04-06,60.63,61.715,60.42,60.89,4440086
CB,2015-04-06,110.42,111.82,110.14,111.26,965313
CCI,2015-04-06,83.99,85.06,83.88,84.94,1295709
CCL,2015-04-06,47.65,48.07,47.45,47.76,3997697
CDNS,2015-04-06,18.41,18.58,18.29,18.46,5236139
CELG,2015-04-06,113.64,115.14,112.76,112.97,4769978
CERN,2015-04-06,72.24,73.69,71.71,73.4,1181837
CFG,2015-04-06,24.48,24.8,24.28,24.75,3718418
CF,2015-04-06,55.892,56.712,55.6,56.264,2843230
CHD,2015-04-06,42.72,43.27,42.655,43.12,1787150
CHK,2015-04-06,14.77,15.25,14.7,15.15,20884499
CHRW,2015-04-06,70.84,71.62,70.65,71.28,1449749
CHTR,2015-04-06,189.41,193.36,189.41,193.19,572300
CINF,2015-04-06,52.96,54.15,52.68,53.96,425351
CI,2015-04-06,129.81,132.37,129.62,131.81,1489874
CLX,2015-04-06,112.4,112.7,110.36,111.37,1120967
CL,2015-04-06,69.02,70.3,68.88,69.95,2021732
CMA,2015-04-06,45.01,45.73,44.38,45.55,1445348
CMCSA,2015-04-06,28.82,29.32,28.75,29.105,21333018
CME,2015-04-06,92.5,93.16,91.4,92.095,3734135
CMG,2015-04-06,648.48,663.29,648,660.02,284243
CMI,2015-04-06,136.75,138.6,136.0914,137.88,1291138
CMS,2015-04-06,35.37,35.83,35.32,35.57,1558706
CNC,2015-04-06,70.18,70.895,69.77,70.6,1546829
CNP,2015-04-06,20.75,21.1,20.72,21.06,2772909
COF,2015-04-06,79.43,80.84,79.14,80.32,2099381
COG,2015-04-06,30.87,30.9,30.09,30.49,5339120
COL,2015-04-06,95.24,96.88,95.24,96.47,703561
COO,2015-04-06,187.26,189.4699,186.91,188.38,654847
COP,2015-04-06,63.42,65.88,63.4,65.39,10169981
COST,2015-04-06,151.37,152.84,150.6,152.5,1767562
COTY,2015-04-06,23.54,24.13,23.53,24.01,981748
CPB,2015-04-06,46.54,47.09,46.54,46.66,1300973
CRM,2015-04-06,66.24,68.0599,66,67.94,6375391
CSCO,2015-04-06,26.96,27.32,26.84,27.22,20004043
CSX,2015-04-06,32.98,33.43,32.98,33.24,6827743
CTAS,2015-04-06,82.1,82.58,81.69,81.82,734705
CTL,2015-04-06,35.33,35.61,35.28,35.38,3339699
CTSH,2015-04-06,62.14,62.91,62,62.42,3014381
CTXS,2015-04-06,61.48,63.33,61.08,63.155,1719599
CVS,2015-04-06,102.1,103.95,102.03,103.43,3211043
CVX,2015-04-06,106.03,107.86,105.22,106.92,6723967
CXO,2015-04-06,120.54,122.69,119.03,121.16,1675335
C,2015-04-06,51.16,51.96,50.98,51.62,13250840
DAL,2015-04-06,41.41,41.91,41.02,41.76,18500417
DE,2015-04-06,88.02,89.05,87.74,88.48,1929604
DFS,2015-04-06,57.49,58.23,57.19,57.8,2742255
DGX,2015-04-06,75.12,76.52,74.89,76.12,1852963
DG,2015-04-06,75.1,75.84,74.85,75.32,2714039
DHI,2015-04-06,28.86,29.29,28.6,28.71,4475272
DHR,2015-04-06,83.78,85.36,83.51,84.97,1637937
DISCA,2015-04-06,31.89,32.96,31.68,32.71,5449353
DISCK,2015-04-06,30.43,31.71,30.3,31.62,1855690
DISH,2015-04-06,70.25,71.77,70.12,71.15,883736
DIS,2015-04-06,105.31,106.57,105.04,105.63,4154218
DLR,2015-04-06,65.72,66.807,65.72,66.39,609688
DLTR,2015-04-06,80.36,81.7825,80.16,80.98,2243274
DOV,2015-04-06,69.32,72.13,69.26,71.39,1618527
DPS,2015-04-06,78,79.67,77.77,78.68,1982227
DRE,2015-04-06,22.06,22.25,22.04,22.22,3252605
DRI,2015-04-06,67.16,67.49,66.45,66.55,1361997
DTE,2015-04-06,82.33,84.27,82.16,83.38,1859888
DUK,2015-04-06,77.44,78.73,77.27,78.24,5268220
DVA,2015-04-06,80.57,81.84,80.15,81.47,969403
DVN,2015-04-06,62.97,64.05,62.85,63.41,3923060
D,2015-04-06,71.68,72.995,71.68,72.71,2330048
EA,2015-04-06,57.11,58.07,57.01,57.12,2374932
EBAY,2015-04-06,55.5,57.16,55.45,56.82,6189483
ECL,2015-04-06,113.21,114.98,113.04,114.64,1085740
ED,2015-04-06,61.04,61.96,61.04,61.55,1602069
EFX,2015-04-06,92.96,94.65,92.76,93.81,630894
EIX,2015-04-06,63.16,64.55,63.16,64.24,2033612
EL,2015-04-06,83.47,85.12,83.39,84.97,1638431
EMN,2015-04-06,68.85,69.88,68.25,69.48,2323471
EMR,2015-04-06,55.88,57.75,55.25,56.99,7784678
EOG,2015-04-06,93.36,95.4,93.3,94.87,4770004
EQIX,2015-04-06,233.33,236.54,231.9201,235.15,306989
EQR,2015-04-06,78.61,79.23,78.4,79.08,1045799
EQT,2015-04-06,84.9,85.4,84.04,84.21,1014133
ESRX,2015-04-06,84.18,85.39,83.92,84.88,2206974
ESS,2015-04-06,230.51,231.9,229.85,230.93,277776
ES,2015-04-06,50.73,51.42,50.57,51.05,1318806
ETFC,2015-04-06,28.05,28.39,27.61,28.065,2733838
ETN,2015-04-06,67.02,69.36,66.95,68.94,2186667
ETR,2015-04-06,77.92,79.46,77.92,79.41,1134467
EW,2015-04-06,70.12,70.315,69.6257,69.925,1789084
EXC,2015-04-06,33.47,34.08,33.37,33.83,4219849
EXPD,2015-04-06,46.64,47.15,46.25,46.91,1213176
EXPE,2015-04-06,97.03,100.09,96.8,98.58,1908353
EXR,2015-04-06,67.92,68.46,67.62,68.4,662425
FAST,2015-04-06,40.93,41.37,40.83,41.13,2604770
FBHS,2015-04-06,46.23,46.897,46.18,46.79,1076551
FB,2015-04-06,80.8,82.81,80.8,82.44,19062934
FCX,2015-04-06,19.27,19.395,19.14,19.15,13762910
FDX,2015-04-06,165.37,167.26,165,166.67,1270599
FE,2015-04-06,35.4,35.89,35.28,35.78,2914503
FFIV,2015-04-06,113.01,113.41,111.33,111.74,1437076
FISV,2015-04-06,78.99,80.21,78.83,79.83,775350
FIS,2015-04-06,67.41,68.47,67.34,68.15,1185916
FITB,2015-04-06,18.77,19.09,18.68,18.98,6633946
FLIR,2015-04-06,30.75,31.21,30.691,31.14,1011676
FLR,2015-04-06,57.49,59.21,57.41,58.9,1269755
FLS,2015-04-06,56.26,59.05,56.25,58.13,1824026
FL,2015-04-06,62.26,63.24,62.18,62.54,1425068
FMC,2015-04-06,56.54,57.35,56.54,57.17,1526801
FOXA,2015-04-06,33.82,34.56,33.75,34.44,10030319
FOX,2015-04-06,33.05,33.645,32.92,33.475,1752233
FRT,2015-04-06,148.3,150.49,148.29,149.2,382623
FTI,2015-04-06,37.46,38.46,37.17,38.24,3011328
F,2015-04-06,15.95,16.11,15.9,16,18522130
GD,2015-04-06,133.26,136.08,133.01,135.51,1112140
GE,2015-04-06,24.9,25.41,24.79,25.18,33445096
GGP,2015-04-06,30.06,30.53,30.06,30.4,3081753
GILD,2015-04-06,97.92,98.7412,97.19,97.79,9697287
GIS,2015-04-06,57.54,57.73,56.63,56.74,4173013
GLW,2015-04-06,22.22,22.47,22.1,22.37,8828930
GM,2015-04-06,36.26,36.97,36.21,36.66,13178964
GOOGL,2015-04-06,538.84,545.54,535.7,543.95,1685894
GOOG,2015-04-06,532.22,538.41,529.57,536.765,1320767
GPC,2015-04-06,92.8,94.19,92.71,93.27,1054148
GPN,2015-04-06,45.62,46.605,45.48,46.295,1856914
GPS,2015-04-06,42.2,43.25,42.14,42.93,3532950
GRMN,2015-04-06,44.65,46.79,44.57,46.71,2237062
GS,2015-04-06,190.18,192.64,188.95,192.05,1997035
GT,2015-04-06,26.73,27.48,26.61,27.31,2473688
GWW,2015-04-06,228.8,236.29,228.05,235.15,560874
HAL,2015-04-06,44.2,46.3572,44.14,45.88,23794222
HAS,2015-04-06,63.26,64.48,63,64.15,1053180
HBAN,2015-04-06,10.91,11.12,10.84,11.06,6547231
HBI,2015-04-06,33.91,34.328,33.7,34.01,2315117
HCA,2015-04-06,74.59,76.69,74.42,75.95,2556502
HCN,2015-04-06,78.12,79.6,78.11,79.44,2558439
HCP,2015-04-06,44.41,44.785,44.1,44.59,3682364
HD,2015-04-06,113.45,115.55,113.41,114.95,3250043
HES,2015-04-06,69.8,72.81,69.46,72.53,3466357
HIG,2015-04-06,41.72,42.58,41.56,42.33,2432383
HII,2015-04-06,138.78,141.54,138.65,141.38,188158
HOG,2015-04-06,60.77,61.95,60.5502,61.61,2703206
HOLX,2015-04-06,32.74,33.41,32.5624,33.21,3411358
HON,2015-04-06,102.82,105.06,102.74,104.49,2198144
HP,2015-04-06,69.9,73.29,69.42,72.85,2857066
HRB,2015-04-06,32.01,32.31,31.89,32.01,2308882
HRL,2015-04-06,28.56,29.015,28.535,28.91,2494018
HRS,2015-04-06,79.02,81.43,78.351,80.71,1710939
HSIC,2015-04-06,69.195,70.695,68.775,70.18,1423754
HST,2015-04-06,20.46,20.6,20.285,20.34,7167866
HSY,2015-04-06,100.66,102.1,100.59,101.5,1151205
HUM,2015-04-06,177.19,178.93,176.6,178.26,516034
IBM,2015-04-06,159.69,162.8,158.702,162.04,3465682
ICE,2015-04-06,45.566,46.334,45.4438,45.866,2119490
IDXX,2015-04-06,76.08,77.305,76.03,76.54,729242
IFF,2015-04-06,116.76,118.96,116.76,118.62,317297
ILMN,2015-04-06,181.32,184.36,181.28,182.79,969220
INCY,2015-04-06,88.34,90.12,87.41,88.46,1001825
INFO,2015-04-06,27.02,27.54,26.87,27.2,438002
INTC,2015-04-06,30.81,31.245,30.45,31.04,21490933
INTU,2015-04-06,97.45,98.78,96.92,97.85,1332496
IPG,2015-04-06,21.97,22.215,21.9,22.14,2624562
IP,2015-04-06,54.28,54.52,54.2,54.31,2012632
IQV,2015-04-06,65.97,66.88,65.77,66.46,532627
IRM,2015-04-06,37.1,37.82,37.03,37.75,1265163
IR,2015-04-06,66.92,68.28,66.63,67.85,1484995
ISRG,2015-04-06,168.0565,171.9698,167.6665,171.4432,815241
ITW,2015-04-06,96.14,98.25,96,97.76,1095282
IT,2015-04-06,82.7,83.72,82.7,83.66,538098
IVZ,2015-04-06,39.45,40.28,39.34,40.14,2430882
JBHT,2015-04-06,83.75,85.68,83.57,84.77,987107
JCI,2015-04-06,44.9738,45.4555,44.7906,45.2251,1593699
JEC,2015-04-06,44.14,45.53,44.14,45.25,1014991
JNJ,2015-04-06,98.84,99.56,98.04,99.16,9697623
JNPR,2015-04-06,22.49,22.74,22.32,22.7,6025183
JPM,2015-04-06,59.92,60.75,59.65,60.47,12025243
JWN,2015-04-06,79.65,80.8,79.25,80.29,987436
KEY,2015-04-06,14.09,14.2,13.93,14.16,7257678
KIM,2015-04-06,26.67,27.055,26.53,26.96,2047089
KLAC,2015-04-06,57.64,58.52,57.21,58.14,1215750
KMB,2015-04-06,107.29,108.17,106.86,107.46,1482139
KMI,2015-04-06,41.71,42.15,41.59,41.97,5481993
KMX,2015-04-06,74.16,75.22,73.77,73.95,3105924
KORS,2015-04-06,63.07,63.8,63.06,63.5,3411743
KO,2015-04-06,40.77,41.61,40.59,41.17,19843401
KR,2015-04-06,38.355,38.78,38.225,38.485,5562880
KSS,2015-04-06,78.72,79.6,78.54,78.81,1816265
KSU,2015-04-06,104.51,105.44,104.36,104.7,1058092
K,2015-04-06,66.55,67,66.03,66.03,3972064
LB,2015-04-06,93.59,95.78,93.51,94.71,1327156
LEG,2015-04-06,45.7,46.07,45.64,45.81,1009756
LEN,2015-04-06,51.8921,52.6176,50.8921,51.0392,4841480
LH,2015-04-06,124.23,126.48,123.5,125.83,877139
LKQ,2015-04-06,25.49,26.1,25.36,25.85,1994140
LLL,2015-04-06,124.59,126.37,124.3,125.73,404719
LLY,2015-04-06,71.13,71.71,70.84,71.31,3936936
LMT,2015-04-06,199.33,201.1192,197.85,200.53,1366317
LNC,2015-04-06,56.81,57.22,56.2744,57.03,1357540
LNT,2015-04-06,31.5,32.07,31.475,31.825,1321006
LOW,2015-04-06,74.23,75.64,74.21,75.06,4714957
LRCX,2015-04-06,69.9,72.48,69.56,72.35,2776565
LUK,2015-04-06,22.3,22.96,22.29,22.92,969583
LUV,2015-04-06,41.77,41.9,41.05,41.09,11386643
LYB,2015-04-06,88.3,91.76,88.08,90.95,4443925
L,2015-04-06,40.86,41.71,40.8,41.53,998300
MAA,2015-04-06,78.27,78.99,77.67,78.8,427485
MAC,2015-04-06,80.33,80.64,79.21,79.65,1748932
MAR,2015-04-06,79.43,80.56,79.04,80.28,1799430
MAS,2015-04-06,26.6,26.9,26.47,26.87,4379860
MAT,2015-04-06,23.15,24.155,23.08,24,13350259
MA,2015-04-06,86.35,87.659,86.22,87.34,5854210
MCD,2015-04-06,95.75,96.82,95.45,96.28,4501296
MCHP,2015-04-06,47.87,48.5,47.18,48.32,1568763
MCK,2015-04-06,222.02,225.7,222.02,224.43,793649
MCO,2015-04-06,103.67,105.48,103.42,104.91,604094
MDLZ,2015-04-06,36.39,37.13,36.365,37,7198193
MDT,2015-04-06,76.31,77.55,76.27,77.36,4371983
MET,2015-04-06,50.48,51.25,50.21,51.17,7026690
MGM,2015-04-06,21.14,21.58,21.08,21.34,8004125
MHK,2015-04-06,183.89,185.74,183.29,183.41,472481
MKC,2015-04-06,76.76,78.45,76.76,78.27,1528255
MLM,2015-04-06,137.13,139.48,136.41,139.34,737884
MMC,2015-04-06,56.09,57.3,56.09,56.99,1884651
MMM,2015-04-06,161.66,165.99,161.4,165.48,2560334
MNST,2015-04-06,44.9266,46.32,44.6666,45.9066,4191339
MON,2015-04-06,115.78,117.77,115.7,117.09,3193546
MOS,2015-04-06,45.75,46.03,45.4599,45.89,2917736
MO,2015-04-06,51.02,51.91,51.01,51.49,7575027
MPC,2015-04-06,48.815,49.82,48.48,49.27,5108258
MRK,2015-04-06,56.93,57.335,56.71,57.18,12649211
MRO,2015-04-06,27.4,28.14,27.08,27.9,7564760
MSFT,2015-04-06,40.34,41.78,40.18,41.545,39223692
MSI,2015-04-06,62.09,62.24,61.46,61.48,3462844
MS,2015-04-06,35.61,36.14,35.43,35.91,6624256
MTB,2015-04-06,124.01,124.64,121.25,123.76,3864938
MTD,2015-04-06,320.29,327.02,320.29,326.16,151764
MU,2015-04-06,26.5,27.445,26.4,27.43,22460891
MYL,2015-04-06,58.12,58.765,58,58.48,10176563
M,2015-04-06,67.34,68.18,67,68.13,5113113
NAVI,2015-04-06,20.19,20.38,20.09,20.32,1347582
NBL,2015-04-06,50.52,50.93,49.88,50.65,2592108
NCLH,2015-04-06,54.28,54.61,53.79,53.89,851141
NDAQ,2015-04-06,49.62,50.625,49.21,50.58,809486
NEE,2015-04-06,105.22,106.63,105.13,105.54,1676701
NEM,2015-04-06,23.02,23.095,22.49,22.58,8637113
NFLX,2015-04-06,58.7685,60.4471,58.4642,60.3299,10730328
NFX,2015-04-06,36.75,38.19,36.56,37.73,3998597
NI,2015-04-06,44.37,44.94,44.18,44.67,1240203
NKE,2015-04-06,49.375,50.315,49.275,49.865,5027514
NLSN,2015-04-06,45.26,46.055,45.11,45.91,1950090
NOC,2015-04-06,160.52,163.34,160.37,162.76,1261287
NOV,2015-04-06,51.33,53.06,51.27,52.7,8068076
NRG,2015-04-06,23.93,24.625,23.59,24.5,4588649
NSC,2015-04-06,103.51,104.76,103.4,104.43,2575243
NTAP,2015-04-06,35.36,36.14,35.21,36.03,2686874
NTRS,2015-04-06,70.14,70.71,69.54,70.435,921761
NUE,2015-04-06,47.3,47.46,46.68,46.74,2335670
NVDA,2015-04-06,20.97,21.74,20.75,21.665,12896584
NWL,2015-04-06,40.02,40.72,39.825,40.61,1375872
NWSA,2015-04-06,16.04,16.385,16.03,16.25,1196246
NWS,2015-04-06,15.93,16.2,15.87,16.09,282395
OKE,2015-04-06,48.16,49.1,48.15,48.87,1491437
OMC,2015-04-06,78.93,79.11,78.42,79.02,886526
ORCL,2015-04-06,42.28,43.1,42.21,42.96,9766515
ORLY,2015-04-06,213.28,218.3,212.81,216.2,569246
OXY,2015-04-06,74.95,77.01,74.5,76.51,6997452
O,2015-04-06,51.87,52.66,50.56,50.56,39928586
PAYX,2015-04-06,49.59,49.67,49.09,49.21,2222658
PBCT,2015-04-06,15.11,15.18,14.99,15.14,2237887
PCAR,2015-04-06,60.68,62.39,60.5001,62.05,1532420
PCG,2015-04-06,53.65,54.69,53.65,54.27,1861203
PCLN,2015-04-06,1158.83,1194.46,1154.1,1185.01,688960
PDCO,2015-04-06,48.09,48.72,48.03,48.27,1594611
PEG,2015-04-06,41.46,42.81,41.44,42.4,3198223
PEP,2015-04-06,95.53,97.09,95.53,96.48,4861823
PFE,2015-04-06,34.42,34.81,34.23,34.48,21480465
PFG,2015-04-06,50.72,51.66,50.34,51.39,946261
PGR,2015-04-06,26.64,27.1,26.59,27,5665505
PG,2015-04-06,81.92,83.225,81.51,83.04,6856344
PHM,2015-04-06,22.63,22.95,22.55,22.67,3016422
PH,2015-04-06,117.54,122.55,117.45,121.46,1443809
PKG,2015-04-06,75.9,77.4,75.77,77.24,608434
PKI,2015-04-06,50.41,51.17,50.2801,50.88,1026741
PLD,2015-04-06,43.72,44.48,43.61,44.37,3177333
PM,2015-04-06,77.29,78.66,77.24,78.2,5553101
PNC,2015-04-06,92.05,93.12,91.52,92.49,2560036
PNR,2015-04-06,63.4,66.52,63.28,65.69,2001123
PNW,2015-04-06,63.75,64.95,63.71,64.42,637226
PPG,2015-04-06,111.33,112.485,111,112.11,1100528
PPL,2015-04-06,33.95,34.6,33.9,34.38,4392246
PRGO,2015-04-06,162.55,166.01,161.86,165,861122
PRU,2015-04-06,79.42,80.67,78.92,80.12,2143346
PSA,2015-04-06,197.98,199.93,197.54,199.37,406023
PSX,2015-04-06,78.49,79.335,77.82,78.55,3260642
PVH,2015-04-06,106.78,109.86,106.67,109.35,1272700
PWR,2015-04-06,28.36,29.24,28.32,29.12,1193671
PXD,2015-04-06,171.48,174.22,171.48,173.58,1845808
PX,2015-04-06,122.31,122.99,121.74,122.26,1085516
QCOM,2015-04-06,66.19,67.96,66.18,67.76,11906307
QRVO,2015-04-06,76.88,77.15,75.2,76.51,1613574
RCL,2015-04-06,81.73,82.64,81.56,82.3,1684137
REGN,2015-04-06,434.25,445.7499,434.01,440.23,631824
REG,2015-04-06,68.74,69.45,68.38,69.18,618044
RE,2015-04-06,173.68,176.85,173.254,176.73,305197
RF,2015-04-06,9.28,9.59,9.28,9.55,14104410
RHI,2015-04-06,59.17,59.92,59.04,59.54,1086626
RHT,2015-04-06,74.81,75.83,74.33,75.37,1114308
RJF,2015-04-06,56.39,57.15,55.95,57.01,373572
RL,2015-04-06,133.76,138.02,133.76,137.82,1807792
RMD,2015-04-06,72.54,74.3,72.54,73.89,1910106
ROK,2015-04-06,112.59,115.59,111.8926,114.38,847258
ROP,2015-04-06,170.75,172.91,170.43,172.13,385479
ROST,2015-04-06,51.755,52.415,51.67,51.975,1573984
RRC,2015-04-06,53.97,54.91,53.4,54.67,2918804
RSG,2015-04-06,40.07,40.71,39.96,40.58,1781706
RTN,2015-04-06,109.37,109.71,108.03,109.15,1397297
SBAC,2015-04-06,120,121.13,119.77,120.59,1102635
SBUX,2015-04-06,46.925,47.4,46.725,47.26,6058894
SCG,2015-04-06,55.46,56.26,55.27,55.9,507541
SCHW,2015-04-06,29.55,30.08,29.12,29.97,6929830
SEE,2015-04-06,44.7,45.69,44.61,45.56,1076275
SHW,2015-04-06,283.31,287.15,282.57,286.88,490010
SIG,2015-04-06,138.52,140.51,138.31,139.76,712474
SJM,2015-04-06,115.95,117.66,115.482,117.24,649116
SLB,2015-04-06,84.96,87.04,84.81,85.91,8092454
SLG,2015-04-06,130.33,131.99,129.49,131.64,563967
SNA,2015-04-06,146.51,150.83,146.44,149.87,379055
SNI,2015-04-06,68.93,69.49,68.81,69.24,1090788
SNPS,2015-04-06,46.1,46.88,46.1,46.87,718723
SO,2015-04-06,44.8,45.44,44.77,44.92,5505889
SPGI,2015-04-06,103.33,104.74,103.16,104.51,1204967
SPG,2015-04-06,199.88,202.28,199.47,200.8,1130791
SRCL,2015-04-06,139.47,141.35,139,141.29,387357
SRE,2015-04-06,110,111.0943,109.97,110.47,726552
STI,2015-04-06,40.99,41.39,40.6299,41.08,3118090
STT,2015-04-06,73.43,74.75,73.1,74.65,1634557
STX,2015-04-06,52.05,53,52,52.74,2444939
STZ,2015-04-06,117.47,120.24,117.44,119.38,1434752
SWKS,2015-04-06,94.14,96.12,93.61,95.47,3263793
SWK,2015-04-06,94.92,97.245,94.6,96.64,785327
SYF,2015-04-06,30.5,30.8299,29.69,29.84,1070907
SYK,2015-04-06,90.45,92.18,90.36,91.76,1152611
SYMC,2015-04-06,23.35,23.96,23.24,23.83,3707099
SYY,2015-04-06,37.55,37.96,37.52,37.83,3914809
TAP,2015-04-06,74.94,76.7,74.88,76.16,1808614
TDG,2015-04-06,219.23,221.445,218.7501,219.74,186723
TEL,2015-04-06,70.45,71.46,70.13,71.16,1448462
TGT,2015-04-06,82.87,83.62,82.41,83.34,3826011
TIF,2015-04-06,87.56,88.81,87.19,88.46,1455331
TJX,2015-04-06,68.92,69.89,68.75,69.3,1585913
TMK,2015-04-06,54.55,55.36,54.51,55.17,520566
TMO,2015-04-06,132.46,134.15,132.27,133.5,980220
TPR,2015-04-06,42.06,42.78,41.87,42.48,3054359
TRIP,2015-04-06,80.61,83.855,80.55,83.4,2780027
TROW,2015-04-06,81.195,82.35,80.95,82.12,1014033
TRV,2015-04-06,106.93,108.645,106.82,108.13,1052674
TSCO,2015-04-06,84.85,86.72,84.45,86.24,454876
TSN,2015-04-06,38.49,39.05,38.35,38.91,2330597
TSS,2015-04-06,37.87,38.34,37.76,38.15,705311
TWX,2015-04-06,84.52,85.68,84.156,85.28,3087789
TXN,2015-04-06,56.19,57.15,55.86,56.81,3120491
TXT,2015-04-06,44.76,46.15,44.72,46.1,2787751
T,2015-04-06,33.15,33.41,33.06,33.33,22972509
UAA,2015-04-06,39.525,40.245,39.265,40.125,2842366
UAL,2015-04-06,60.64,61.1799,59.47,60.12,8067667
UDR,2015-04-06,34.1,34.36,34.04,34.17,1874549
UHS,2015-04-06,115.97,119.27,115.58,118.11,851209
ULTA,2015-04-06,150.87,153.8699,150.6769,153.27,696328
UNH,2015-04-06,116.02,118.52,115.95,117.7,2544720
UNM,2015-04-06,33.26,33.74,33.16,33.54,1115135
UNP,2015-04-06,106.34,107.54,106.25,106.38,5246380
UPS,2015-04-06,96,97.11,95.82,96.84,2513560
URI,2015-04-06,90.16,94.07,90,93.63,1582919
USB,2015-04-06,43.01,43.54,42.86,43.32,5942821
UTX,2015-04-06,115.93,118.71,115.93,117.86,2857340
VAR,2015-04-06,93.85,94.85,93.53,94.55,988687
VFC,2015-04-06,74.96,76.18,74.78,75.79,1275035
VIAB,2015-04-06,67.14,68.64,67.01,68.6,2502228
VLO,2015-04-06,60.35,60.52,58.86,59.53,9501571
VMC,2015-04-06,84.06,85.05,84.05,84.47,601642
VNO,2015-04-06,111.34,113.12,111.27,112.62,616037
VRSK,2015-04-06,71.43,72.82,71.42,72.06,1216651
VRSN,2015-04-06,66.12,67.1,65.67,66.6,714765
VRTX,2015-04-06,116.1,120,115.11,118.25,1252182
VTR,2015-04-06,75.21,77.355,74.94,76.9,4659880
VZ,2015-04-06,49.54,49.8199,49.4,49.63,14129990
V,2015-04-06,64.73,65.64,64.4105,65.2,8351174
WAT,2015-04-06,123.57,126.17,122.93,125.63,255297
WBA,2015-04-06,85.26,88.1,85.24,88.01,6058163
WDC,2015-04-06,92.16,93.55,91.83,93.19,1714700
WEC,2015-04-06,50,50.655,49.93,50.23,1262789
WFC,2015-04-06,53.82,54.37,53.56,54.08,10786082
WHR,2015-04-06,199.75,202.42,199.128,201.02,588615
WMB,2015-04-06,50.78,50.78,50.25,50.3,4670577
WMT,2015-04-06,80.46,81.33,80.15,80.99,6380720
WM,2015-04-06,53.89,54.73,53.75,54.55,3344045
WU,2015-04-06,20.22,20.6701,20.12,20.24,9374831
WYNN,2015-04-06,127.94,132.04,127.421,130.72,2053747
WYN,2015-04-06,90.66,92.13,90.27,91.59,777135
WY,2015-04-06,32.55,32.75,32.43,32.51,7015838
XEC,2015-04-06,119.8,124.87,119.21,123.21,2339630
XEL,2015-04-06,34.85,35.349,34.85,35.05,1714696
XLNX,2015-04-06,41.69,42.39,41.5,41.99,3106990
XL,2015-04-06,36.91,37.35,36.86,37.3,1014412
XOM,2015-04-06,85.15,85.64,84.2,85.13,10916434
XRAY,2015-04-06,49.96,50.77,49.81,50.76,894745
XRX,2015-04-06,50.6,51.8,50.44,51.8,1172797
XYL,2015-04-06,35.48,36.3,35.48,36.07,779881
YUM,2015-04-06,79.46,80.49,79.1532,79.73,2503131
ZBH,2015-04-06,116.14,117.63,115.82,117.36,623069
ZION,2015-04-06,26.79,27.04,26.2,26.9,1555339
ZTS,2015-04-06,46.15,46.67,46.01,46.33,2385312
AAL,2015-04-07,48.3,48.8,47.49,47.495,9393200
AAPL,2015-04-07,127.64,128.1218,125.98,126.01,35012268
AAP,2015-04-07,146.05,147.1,145.79,146.71,796969
ABBV,2015-04-07,58.25,58.75,57.785,58.42,10171505
ABC,2015-04-07,112.91,113.49,112.45,112.68,1189853
ABT,2015-04-07,46.3,46.595,46.16,46.19,3161108
ACN,2015-04-07,95.64,96.78,95.14,96.39,4233017
ADBE,2015-04-07,76.07,76.68,75.62,75.65,2601250
ADI,2015-04-07,62.71,63.66,62.28,63.24,2118290
ADM,2015-04-07,48.39,48.64,48.14,48.16,2477333
ADP,2015-04-07,86.23,86.63,85.82,85.855,1039589
ADSK,2015-04-07,59.81,61.14,59.4701,60.685,2002681
ADS,2015-04-07,296.7,299.72,295.61,298.24,430039
AEE,2015-04-07,42.43,42.43,41.765,41.8,2090853
AEP,2015-04-07,57.01,57.17,56.35,56.37,1870377
AES,2015-04-07,13.31,13.31,13.14,13.14,3424934
AET,2015-04-07,108.49,108.89,106.78,106.79,1638058
AFL,2015-04-07,64.17,64.32,63.76,63.79,1244114
AGN,2015-04-07,298.4,299.81,295.26,295.56,2026761
AIG,2015-04-07,55.27,55.61,54.95,54.98,4857313
AIV,2015-04-07,39.18,39.24,38.72,38.78,823713
AIZ,2015-04-07,61.38,61.65,61.11,61.15,304474
AJG,2015-04-07,47.18,47.25,46.81,46.83,564097
AKAM,2015-04-07,71.05,71.77,71,71.08,924042
ALB,2015-04-07,55,55.48,54.62,55.25,1199896
ALGN,2015-04-07,53.35,53.74,52.5,52.55,986171
ALK,2015-04-07,62.13,63.33,62.13,62.76,990887
ALLE,2015-04-07,61.4,61.71,61.28,61.57,399929
ALL,2015-04-07,72.15,72.4,71.47,71.47,1310821
ALXN,2015-04-07,171.19,177.96,170.78,176,1348445
AMAT,2015-04-07,22.19,22.27,21.79,21.985,28793594
AMD,2015-04-07,2.7,2.74,2.69,2.7,5738069
AME,2015-04-07,52.91,53.2,52.82,53.04,1034822
AMGN,2015-04-07,155.62,159.47,155.28,157.28,2942591
AMG,2015-04-07,214.91,216.06,214.17,214.17,272770
AMP,2015-04-07,129.61,130.175,128.16,128.16,912100
AMT,2015-04-07,98.04,98.64,96.86,96.87,2338535
AMZN,2015-04-07,376.15,379.31,374.03,374.41,1954902
ANDV,2015-04-07,87.28,87.91,85.15,85.56,2515973
ANSS,2015-04-07,88.84,89.64,88.8,88.875,432338
ANTM,2015-04-07,156.7,157.56,154.84,155.19,1199930
AON,2015-04-07,97.84,98,97.3,97.32,711066
AOS,2015-04-07,32.75,33.055,32.39,32.405,841492
APA,2015-04-07,64.76,66.575,64.35,65.44,4024649
APC,2015-04-07,85.93,86.83,85.4,85.44,3518976
APD,2015-04-07,151.71,153.44,151.12,151.18,662760
APH,2015-04-07,58.81,59.02,58.68,58.84,838922
ARE,2015-04-07,97.6,97.82,95.75,95.75,377385
ARNC,2015-04-07,40.47,40.83,40.26,40.29,7630306
ATVI,2015-04-07,22.56,23.03,22.51,22.77,2840067
AVB,2015-04-07,175.35,175.67,172.53,172.59,732739
AVGO,2015-04-07,126.51,127.17,125.3957,125.65,1613243
AVY,2015-04-07,53.31,53.58,53.1,53.31,619464
AWK,2015-04-07,55.18,55.3,54.5998,54.68,512702
AXP,2015-04-07,78.59,79.38,78.26,78.33,5919179
AYI,2015-04-07,168.26,168.98,167.16,167.73,299459
AZO,2015-04-07,694.96,698.94,690.47,693.11,253330
A,2015-04-07,41.94,42.52,41.87,42.44,3072418
BAC,2015-04-07,15.53,15.65,15.45,15.46,50057793
BAX,2015-04-07,68.61,69.65,68.5636,69.34,3171254
BA,2015-04-07,151.27,153.5,151.14,152.32,4299482
BBT,2015-04-07,39.18,39.41,38.95,39.12,3122286
BBY,2015-04-07,38.33,38.88,38.025,38.06,4385118
BDX,2015-04-07,142.27,143,140.65,140.71,886782
BEN,2015-04-07,51.51,52.01,51.46,51.5,1342857
BF.B,2015-04-07,46.08,46.595,45.905,46.31,1024416
BIIB,2015-04-07,415.5,425.37,415.125,418.09,1571945
BK,2015-04-07,40.51,40.83,40.36,40.57,4396525
BLK,2015-04-07,366.75,370.9,366.33,368.62,448748
BLL,2015-04-07,36.03,36.081,35.4965,35.655,2152536
BMY,2015-04-07,63.4,63.9,62.98,63,4318049
BRK.B,2015-04-07,143.56,144.02,143,143.06,2760900
BSX,2015-04-07,17.73,17.91,17.665,17.69,6549194
BWA,2015-04-07,61.9,62,60.87,60.99,1132684
BXP,2015-04-07,141.99,142.07,139.51,139.51,811311
CAG,2015-04-07,38.06,38.26,37.87,37.96,3582132
CAH,2015-04-07,89.9,90.52,89.885,89.94,1180308
CAT,2015-04-07,81.22,81.43,80.5,80.54,3526299
CA,2015-04-07,32.36,32.56,32.24,32.27,1495967
CBG,2015-04-07,38.83,38.89,38.34,38.35,1258721
CBOE,2015-04-07,56.36,57.53,56.22,56.68,1477034
CBS,2015-04-07,60.7,61.52,60.7,60.88,2703780
CB,2015-04-07,111.27,111.89,111.13,111.35,1071901
CCI,2015-04-07,85.84,86.18,85.42,85.67,1951157
CCL,2015-04-07,48.43,49.16,48.3,48.71,6965315
CDNS,2015-04-07,18.46,18.78,18.31,18.65,5762417
CELG,2015-04-07,113.09,115.49,112.5,112.72,5831896
CERN,2015-04-07,73.18,73.65,72.45,72.45,980169
CFG,2015-04-07,24.73,25,24.7,24.9,5752758
CF,2015-04-07,56.304,57,56.122,56.25,2309515
CHD,2015-04-07,43.155,43.27,42.75,42.775,908138
CHK,2015-04-07,15.22,15.49,15.02,15.35,17773242
CHRW,2015-04-07,71.43,72.025,71.16,71.41,1211497
CHTR,2015-04-07,192.97,193.98,189.66,189.75,270140
CINF,2015-04-07,54.08,54.25,53.34,53.36,430041
CI,2015-04-07,132.85,133.46,129.88,129.88,1595094
CLX,2015-04-07,111.05,112.09,110.6,110.63,610228
CL,2015-04-07,69.93,70.435,69.69,69.71,1777378
CMA,2015-04-07,45.66,46.13,45.46,45.8,1314811
CMCSA,2015-04-07,29.085,29.34,28.91,29.1575,24779524
CME,2015-04-07,92.37,92.7982,90.56,90.575,3289960
CMG,2015-04-07,659.42,664.29,654.74,658.46,323754
CMI,2015-04-07,138.16,138.36,136.53,136.76,1427228
CMS,2015-04-07,35.55,35.55,34.89,34.89,2752046
CNC,2015-04-07,71.18,71.83,70.48,70.52,679782
CNP,2015-04-07,20.98,21.07,20.81,20.87,2745245
COF,2015-04-07,79.86,80.28,79.67,79.67,2301082
COG,2015-04-07,30.61,31.03,30.51,30.79,4460451
COL,2015-04-07,96.21,96.9,96.018,96.52,631444
COO,2015-04-07,189.17,189.9125,184.98,185.05,337009
COP,2015-04-07,65.26,66.04,65.07,65.79,7177210
COST,2015-04-07,152.53,152.95,151.72,151.78,1392314
COTY,2015-04-07,24.15,24.15,23.62,23.63,587745
CPB,2015-04-07,46.62,46.69,45.98,46.12,1391545
CRM,2015-04-07,68.24,69.75,67.99,68.2,3817132
CSCO,2015-04-07,27.2,27.56,27.13,27.39,16861751
CSX,2015-04-07,33.44,33.67,33.17,33.55,6559133
CTAS,2015-04-07,81.71,82.04,81.1,81.99,965793
CTL,2015-04-07,35.56,35.82,35.41,35.41,2367259
CTSH,2015-04-07,62.5,62.77,62.02,62.045,2167068
CTXS,2015-04-07,63.28,64.4,62.53,63.255,1899735
CVS,2015-04-07,103.39,104.45,103.095,103.13,2923167
CVX,2015-04-07,106.97,109.09,106.62,108.54,8535966
CXO,2015-04-07,121.12,122.89,120.26,121,1410876
C,2015-04-07,51.83,51.93,51.39,51.52,11562697
DAL,2015-04-07,42,42.45,41.61,41.64,9166262
DE,2015-04-07,88.63,89.02,88.2,88.44,1763240
DFS,2015-04-07,57.99,58.02,57.18,57.18,3017159
DGX,2015-04-07,76,76.48,75.4,75.45,1157582
DG,2015-04-07,75.28,75.6325,73.9,73.94,3620031
DHI,2015-04-07,28.73,28.775,27.95,28.03,4353703
DHR,2015-04-07,84.69,85.99,84.62,85.33,2637050
DISCA,2015-04-07,32.64,33.21,32.39,32.92,4396613
DISCK,2015-04-07,31.51,32.06,31.36,31.685,1799327
DISH,2015-04-07,71.26,71.6699,70.57,70.6,527735
DIS,2015-04-07,105.8,106.41,105.4,105.43,4694555
DLR,2015-04-07,66.53,66.66,65.68,66.03,651172
DLTR,2015-04-07,81.07,81.82,80.57,80.58,2076822
DOV,2015-04-07,71.05,72.02,71,71.37,1323926
DPS,2015-04-07,79.09,79.565,79.015,79.33,2187524
DRE,2015-04-07,21.91,22.04,21.4,21.51,4576045
DRI,2015-04-07,66.7,66.74,66.01,66.26,2481756
DTE,2015-04-07,83.29,83.39,82.06,82.15,1199471
DUK,2015-04-07,78.13,78.46,77.44,77.65,3691515
DVA,2015-04-07,81.75,82.48,81.75,81.86,1000633
DVN,2015-04-07,63.48,64.29,63.24,63.33,3389159
D,2015-04-07,72.71,72.85,71.91,71.95,1853735
EA,2015-04-07,57.04,58.14,56.97,57.8,2071190
EBAY,2015-04-07,57.1,57.91,56.84,57.08,6840026
ECL,2015-04-07,114.58,115.28,114.3859,114.57,516680
ED,2015-04-07,61.5,61.699,60.525,60.59,1321238
EFX,2015-04-07,93.82,94.03,92.6,92.63,459425
EIX,2015-04-07,64.14,64.32,63.55,63.73,2629948
EL,2015-04-07,84.84,85.17,83.95,83.98,1354937
EMN,2015-04-07,69.54,70.09,69.48,69.91,1659654
EMR,2015-04-07,56.68,56.87,56.16,56.47,4364230
EOG,2015-04-07,95.2,95.99,94.12,94.27,5233202
EQIX,2015-04-07,235.61,237.2,234.18,234.29,301786
EQR,2015-04-07,78.97,79.16,77.7,77.7,1632425
EQT,2015-04-07,84.51,84.93,84.07,84.21,977312
ESRX,2015-04-07,84.34,85.08,84.04,84.115,1741886
ESS,2015-04-07,230.28,231.06,227.11,227.18,202904
ES,2015-04-07,50.97,51.3,50.25,50.31,1135479
ETFC,2015-04-07,28.14,28.33,27.74,27.75,2107298
ETN,2015-04-07,68.57,69.08,68.35,68.56,1765904
ETR,2015-04-07,79.41,79.43,78.02,78.11,832097
EW,2015-04-07,69.99,70.5422,69.3608,69.375,2016420
EXC,2015-04-07,33.81,34,33.73,33.8,4823640
EXPD,2015-04-07,47.05,47.24,46.45,46.565,1466779
EXPE,2015-04-07,98.62,99.43,98.3,98.47,1027246
EXR,2015-04-07,68.28,68.48,67.55,67.73,537187
FAST,2015-04-07,40.7,41.09,40.06,40.345,3449541
FBHS,2015-04-07,46.56,47.05,46.26,46.28,668953
FB,2015-04-07,82.65,83.42,82.22,82.32,17467042
FCX,2015-04-07,19.22,19.34,18.93,18.98,12555861
FDX,2015-04-07,172.75,173.84,170.7117,171.16,5488747
FE,2015-04-07,36.03,36.21,35.77,35.81,3412535
FFIV,2015-04-07,112.08,113.88,111.81,113.12,1108709
FISV,2015-04-07,79.72,80.06,79.32,79.32,591753
FIS,2015-04-07,68.08,68.33,67.83,67.89,727390
FITB,2015-04-07,19.05,19.29,19.02,19.19,4932334
FLIR,2015-04-07,31.14,31.44,31.0101,31.18,468494
FLR,2015-04-07,58.82,59.12,58.13,58.98,1466032
FLS,2015-04-07,57.95,58.03,56.74,57.22,1667909
FL,2015-04-07,62.49,62.652,61.48,61.55,1798691
FMC,2015-04-07,57.21,57.75,57.18,57.26,739644
FOXA,2015-04-07,34.4,34.61,34.12,34.245,11964164
FOX,2015-04-07,33.54,33.63,33.2,33.29,2293289
FRT,2015-04-07,149.05,149.05,146.07,146.12,332336
FTI,2015-04-07,38.25,39.15,37.96,38.07,2893479
F,2015-04-07,15.95,15.97,15.78,15.9,26616660
GD,2015-04-07,135.8,136.21,134.95,135,1611554
GE,2015-04-07,25.17,25.28,25,25.02,21261550
GGP,2015-04-07,30.34,30.34,29.77,29.78,2687090
GILD,2015-04-07,98.28,99.74,98.01,98.69,8264715
GIS,2015-04-07,56.74,56.74,56,56.08,3109621
GLW,2015-04-07,22.37,22.38,21.97,22,8084110
GM,2015-04-07,35.99,36.09,35.64,35.73,56224010
GOOGL,2015-04-07,544.99,550.16,543.585,544.86,1365916
GOOG,2015-04-07,538.08,542.69,536,537.02,1299298
GPC,2015-04-07,93.17,93.6,92.84,93.32,619341
GPN,2015-04-07,46.405,46.505,45.955,46.115,2124888
GPS,2015-04-07,42.8,42.912,42.29,42.33,2506765
GRMN,2015-04-07,46.64,46.82,45.88,45.88,1278892
GS,2015-04-07,192.52,193.64,192.24,192.39,1778008
GT,2015-04-07,27.32,27.33,26.89,27,2206652
GWW,2015-04-07,233.81,234.94,232.24,232.86,513911
HAL,2015-04-07,45.79,46.13,44.18,44.52,22218333
HAS,2015-04-07,64.15,64.43,63.26,63.61,1089598
HBAN,2015-04-07,11.07,11.18,11.035,11.1,6852717
HBI,2015-04-07,33.99,34.17,33.77,33.79,1586206
HCA,2015-04-07,76.03,76.75,75.69,75.72,1214445
HCN,2015-04-07,79.2,79.2,78.04,78.12,2749855
HCP,2015-04-07,44.62,44.68,44.04,44.23,3713853
HD,2015-04-07,114.83,115.79,114.23,114.3,3189404
HES,2015-04-07,72.34,73.41,71.98,72.35,2472609
HIG,2015-04-07,42.33,42.55,42.01,42.02,1407190
HII,2015-04-07,141.38,142.9895,141.26,141.42,193185
HOG,2015-04-07,61.37,61.9,61.1603,61.4,2130394
HOLX,2015-04-07,33.2,33.58,32.995,33.03,1116436
HON,2015-04-07,104.36,104.85,104.13,104.13,1829911
HP,2015-04-07,72.94,74.325,71.94,73.02,2053056
HRB,2015-04-07,31.97,32.055,31.65,31.69,1876698
HRL,2015-04-07,28.91,29.145,28.775,28.995,1589346
HRS,2015-04-07,80.09,80.58,79.281,79.78,1235483
HSIC,2015-04-07,70.195,70.965,69.935,69.94,893904
HST,2015-04-07,20.28,20.29,19.93,20,6670597
HSY,2015-04-07,101.66,102.56,101.61,101.74,675274
HUM,2015-04-07,182,182,176.97,178.1,973944
IBM,2015-04-07,161.67,163.84,161.62,162.07,3147975
ICE,2015-04-07,45.956,46.35,45.71,45.962,2671370
IDXX,2015-04-07,76.47,76.95,75.435,75.535,428198
IFF,2015-04-07,118.38,119.545,118.16,118.19,520111
ILMN,2015-04-07,182.75,188.61,182.2301,182.76,1010509
INCY,2015-04-07,88.83,91.32,88.29,89.39,662290
INFO,2015-04-07,27.2,27.42,26.96,27.15,212725
INTC,2015-04-07,31.07,31.585,31,31.26,23258261
INTU,2015-04-07,98.22,98.62,97.32,97.35,1231731
IPG,2015-04-07,22.16,22.16,21.75,21.79,2139256
IP,2015-04-07,54.3,54.7,53.96,53.97,1722206
IQV,2015-04-07,66.45,67.34,66.08,66.2,546380
IRM,2015-04-07,37.78,37.85,36.78,36.79,1211344
IR,2015-04-07,68.12,68.35,67.35,67.35,1173644
ISRG,2015-04-07,172.2132,172.5132,170.6998,170.8198,563316
ITW,2015-04-07,97.84,98.76,97.56,97.94,1592717
IT,2015-04-07,83.77,84.25,83.64,83.7,274865
IVZ,2015-04-07,40.19,40.34,39.75,39.76,3084340
JBHT,2015-04-07,84.72,85.28,84.62,84.69,694617
JCI,2015-04-07,45.1832,45.2984,44.7853,44.8167,1499692
JEC,2015-04-07,45.18,45.26,44.71,44.95,790144
JNJ,2015-04-07,99.55,100.87,99.433,100.1,7900303
JNPR,2015-04-07,22.73,23.66,22.7,23.42,6326993
JPM,2015-04-07,61.15,61.5,60.85,60.85,11505503
JWN,2015-04-07,80.27,80.76,79.82,79.86,548083
KEY,2015-04-07,14.21,14.34,14.115,14.25,8558727
KIM,2015-04-07,26.92,26.92,26.45,26.45,1565474
KLAC,2015-04-07,58.17,58.43,57.75,57.76,772396
KMB,2015-04-07,107.28,107.93,106.87,106.96,1062843
KMI,2015-04-07,41.98,42.21,41.886,41.99,6913033
KMX,2015-04-07,73.95,74.25,73.28,73.42,2881281
KORS,2015-04-07,63.6,64.94,63.6,64.38,2066596
KO,2015-04-07,41.05,41.37,40.97,41.01,9773391
KR,2015-04-07,38.565,38.625,38.175,38.18,4660364
KSS,2015-04-07,78.98,79.42,78.31,78.36,1708487
KSU,2015-04-07,105.25,106.16,104.89,104.97,604394
K,2015-04-07,65.95,66.18,65.62,65.74,1605828
LB,2015-04-07,94.56,95.07,93.73,93.79,721826
LEG,2015-04-07,45.82,46.05,45.66,45.7,650027
LEN,2015-04-07,50.9804,50.9804,49.6961,49.7451,2908491
LH,2015-04-07,125.68,126.19,124.51,124.56,610022
LKQ,2015-04-07,25.96,25.96,25.635,25.67,1634743
LLL,2015-04-07,125.73,127.34,125.37,125.37,455113
LLY,2015-04-07,71.25,72.08,71.18,71.7,3128125
LMT,2015-04-07,201,202.55,199.9,200.15,1084827
LNC,2015-04-07,57.09,57.23,56.6,56.6,1482419
LNT,2015-04-07,31.82,31.92,31.275,31.3,1381092
LOW,2015-04-07,75,75.5,74.05,74.11,3125465
LRCX,2015-04-07,72.44,73.1,71.16,71.17,3555596
LUK,2015-04-07,22.9,23.07,22.79,22.85,907111
LUV,2015-04-07,41.24,41.915,41.23,41.34,7699462
LYB,2015-04-07,90.52,91.93,90.14,91.83,5250710
L,2015-04-07,41.51,41.56,41.31,41.34,804672
MAA,2015-04-07,78.73,78.73,77.43,77.49,317155
MAC,2015-04-07,79.56,79.79,77.27,77.4,1749025
MAR,2015-04-07,80.1,80.24,79.13,79.15,2416275
MAS,2015-04-07,26.9,26.92,26.28,26.29,2990663
MAT,2015-04-07,23.92,24.09,23.53,23.9,10919407
MA,2015-04-07,87.46,88.51,87.27,87.92,4091319
MCD,2015-04-07,96.24,96.79,96.095,96.35,4443683
MCHP,2015-04-07,48.42,49.16,48.23,48.925,1677748
MCK,2015-04-07,225.14,225.87,221.62,221.84,814090
MCO,2015-04-07,105.15,105.48,104.58,104.58,454930
MDLZ,2015-04-07,36.88,37.15,36.82,37,6642274
MDT,2015-04-07,77.57,77.773,77.15,77.18,3529602
MET,2015-04-07,51.38,51.38,50.78,50.8,3187350
MGM,2015-04-07,21.38,21.54,20.73,21.11,10043815
MHK,2015-04-07,183.28,184.25,181.02,181.1,348401
MKC,2015-04-07,78.22,78.7,77.85,77.88,527899
MLM,2015-04-07,138.78,138.94,135.81,135.81,703062
MMC,2015-04-07,57.07,57.14,56.72,56.74,1245422
MMM,2015-04-07,165.4,167.57,165.28,166.21,2479510
MNST,2015-04-07,46.0266,46.7466,45.8273,45.84,2778234
MON,2015-04-07,117.4,118.25,117.15,117.85,2681469
MOS,2015-04-07,45.88,46.32,45.81,45.84,2179249
MO,2015-04-07,51.61,52.13,51.51,51.7,7369195
MPC,2015-04-07,49.495,49.595,48.62,49.12,5944374
MRK,2015-04-07,57.66,57.88,57.3,57.43,9278294
MRO,2015-04-07,27.91,28.36,27.78,28.16,6695524
MSFT,2015-04-07,41.61,41.91,41.31,41.53,28809375
MSI,2015-04-07,61.48,62.39,61.28,61.99,1357982
MS,2015-04-07,36.2,36.425,35.93,35.94,8045049
MTB,2015-04-07,123.53,125.84,123.53,124.54,2271128
MTD,2015-04-07,326.5,329.705,322.88,322.9,114238
MU,2015-04-07,27.35,27.45,26.86,26.87,17820551
MYL,2015-04-07,58.98,59.74,58.4,59.57,13511057
M,2015-04-07,68.17,69.39,67.875,67.95,4176456
NAVI,2015-04-07,20.28,20.3,20.09,20.11,1593250
NBL,2015-04-07,50.66,51.42,50.135,50.3,2802217
NCLH,2015-04-07,54.03,54.94,53.09,53.15,1003277
NDAQ,2015-04-07,50.68,50.88,50.01,50.01,517495
NEE,2015-04-07,105.41,105.76,104.19,104.29,1042011
NEM,2015-04-07,22.49,22.53,22.14,22.17,6258442
NFLX,2015-04-07,60.4971,60.8485,60.0428,60.4942,9977716
NFX,2015-04-07,37.6,38.31,36.95,37.01,2723194
NI,2015-04-07,44.57,44.64,44.18,44.2,1666666
NKE,2015-04-07,49.865,50.13,49.735,49.805,3993638
NLSN,2015-04-07,45.84,46.15,45.63,45.68,2119073
NOC,2015-04-07,162.7,164.63,162.61,162.91,961921
NOV,2015-04-07,52.71,53.19,52.33,52.77,4545094
NRG,2015-04-07,24.52,25.055,24.25,24.89,4397548
NSC,2015-04-07,104.57,104.84,103.82,104.46,2579659
NTAP,2015-04-07,36.07,36.16,35.77,35.805,3231627
NTRS,2015-04-07,70.48,71.175,70.07,71,941347
NUE,2015-04-07,46.9,47.23,46.65,47.01,1527874
NVDA,2015-04-07,21.67,22.1,21.55,21.86,10349069
NWL,2015-04-07,40.59,40.73,40.095,40.1,1095526
NWSA,2015-04-07,16.18,16.34,16.12,16.12,1261359
NWS,2015-04-07,16.06,16.16,15.95,15.95,325244
OKE,2015-04-07,48.79,48.91,48.24,48.45,1658482
OMC,2015-04-07,78.87,79.04,78.27,78.27,1267242
ORCL,2015-04-07,42.99,43.48,42.94,42.96,8075569
ORLY,2015-04-07,216.47,217.77,215.595,216.125,351245
OXY,2015-04-07,76.59,77.12,76.02,76.81,4482065
O,2015-04-07,50.82,51.44,50.62,50.65,5817395
PAYX,2015-04-07,49.18,49.4,49.13,49.14,1914800
PBCT,2015-04-07,15.1,15.28,15.07,15.13,1805010
PCAR,2015-04-07,61.96,62.31,61.74,62.15,1261056
PCG,2015-04-07,54.18,54.21,53.4,53.48,2525334
PCLN,2015-04-07,1190.08,1195,1183.92,1184.98,384065
PDCO,2015-04-07,48.33,48.84,48.27,48.45,889518
PEG,2015-04-07,42.5,42.55,41.7444,41.84,2372871
PEP,2015-04-07,96.67,96.87,96.19,96.21,3376583
PFE,2015-04-07,34.63,34.89,34.51,34.54,14331227
PFG,2015-04-07,51.57,51.9,51.2,51.29,1032871
PGR,2015-04-07,27.04,27.05,26.795,26.81,2309709
PG,2015-04-07,82.93,83.29,82.33,82.39,6330163
PHM,2015-04-07,22.67,22.7,22.125,22.17,4261830
PH,2015-04-07,121.22,121.5,119.8,119.94,893872
PKG,2015-04-07,77.12,77.32,76.482,76.53,544813
PKI,2015-04-07,50.99,51.28,50.46,50.55,702664
PLD,2015-04-07,44.23,44.39,43.34,43.35,3329276
PM,2015-04-07,78.19,78.57,77.74,77.74,4790499
PNC,2015-04-07,92.93,93.47,92.74,93.02,2074940
PNR,2015-04-07,65.54,65.68,64.4,64.46,749131
PNW,2015-04-07,64.29,64.29,63.15,63.2,910629
PPG,2015-04-07,112.02,113.165,111.705,112.45,1187402
PPL,2015-04-07,34.38,34.4,33.9,33.94,3165200
PRGO,2015-04-07,165.03,166.49,163.98,164.71,522249
PRU,2015-04-07,80.15,80.58,79.57,79.67,1806600
PSA,2015-04-07,199.41,199.41,196.88,197.05,438452
PSX,2015-04-07,78.64,78.845,77.7,77.77,2776119
PVH,2015-04-07,109.27,111.23,109.04,111.05,1217767
PWR,2015-04-07,29.06,29.1,28.66,28.66,1447545
PXD,2015-04-07,173.31,175.33,171.77,171.86,1349245
PX,2015-04-07,122.08,123.34,122.08,122.77,922382
QCOM,2015-04-07,67.72,68.12,67.26,67.315,13947968
QRVO,2015-04-07,77.08,77.69,72.73,73.23,2251917
RCL,2015-04-07,82.35,82.95,80.68,80.72,1776689
REGN,2015-04-07,440.19,454.1995,440.19,441.65,508055
REG,2015-04-07,69.05,69.15,67.67,67.67,481739
RE,2015-04-07,176.75,177.92,176.01,176.14,280101
RF,2015-04-07,9.54,9.7,9.53,9.62,11861381
RHI,2015-04-07,59.47,59.71,59.09,59.36,916515
RHT,2015-04-07,75.55,76.11,75.23,75.38,726784
RJF,2015-04-07,56.97,57.36,56.63,56.64,460409
RL,2015-04-07,139.06,140.49,139,139.19,1541969
RMD,2015-04-07,75.09,75.33,72.41,72.41,1635164
ROK,2015-04-07,113.89,114.71,112.73,112.81,666201
ROP,2015-04-07,171.89,172.84,170.8,170.95,277615
ROST,2015-04-07,51.79,52.175,51.405,51.41,1967090
RRC,2015-04-07,54.74,57.28,54.51,56.27,3806722
RSG,2015-04-07,40.56,40.6101,40.445,40.46,817160
RTN,2015-04-07,109.21,110.4,108.71,108.74,2010596
SBAC,2015-04-07,121.2,121.64,119.449,119.61,1245346
SBUX,2015-04-07,47.205,47.48,46.98,47.035,5354670
SCG,2015-04-07,55.81,55.84,55.05,55.13,583559
SCHW,2015-04-07,29.91,30.1,29.75,29.77,3625338
SEE,2015-04-07,45.49,46,45.19,45.22,1013193
SHW,2015-04-07,286.88,288.9999,285.55,287.6,484885
SIG,2015-04-07,140.06,140.06,138.04,138.21,416053
SJM,2015-04-07,117.22,117.49,115.73,115.87,500537
SLB,2015-04-07,86.14,86.99,85.25,86.27,7175690
SLG,2015-04-07,131.4,131.57,129.43,129.48,617453
SNA,2015-04-07,150.37,150.37,148.32,148.35,233534
SNI,2015-04-07,69.19,69.798,68.83,69.11,893263
SNPS,2015-04-07,46.87,47.35,46.8201,47.01,913889
SO,2015-04-07,44.96,45,44.195,44.26,5036413
SPGI,2015-04-07,104.86,105.37,103.77,103.78,1056122
SPG,2015-04-07,200.26,200.86,198.29,198.29,987173
SRCL,2015-04-07,141.2,141.2,139.9,139.915,283987
SRE,2015-04-07,110.19,110.73,109.77,109.81,718213
STI,2015-04-07,41.08,41.44,41.07,41.19,1879201
STT,2015-04-07,74.59,75.39,74.32,75.2,2329591
STX,2015-04-07,52.97,54.1,52.94,53.75,3338936
STZ,2015-04-07,119.38,119.74,118.14,118.27,908170
SWKS,2015-04-07,95.53,97.7,95.25,96.78,3088045
SWK,2015-04-07,96.57,96.91,95.87,96.16,655760
SYF,2015-04-07,30.13,30.72,29.5,29.76,1467380
SYK,2015-04-07,91.94,92.39,91.46,91.48,1038870
SYMC,2015-04-07,23.89,23.925,23.73,23.8,3860312
SYY,2015-04-07,37.86,38.24,37.84,37.97,2844374
TAP,2015-04-07,76.15,78.365,76.15,78.24,2918463
TDG,2015-04-07,219.9,221.53,219.45,220.83,257691
TEL,2015-04-07,71.06,71.34,70.56,70.94,1182609
TGT,2015-04-07,83.25,83.68,82.54,82.61,3021321
TIF,2015-04-07,88.3,89.29,87.96,88.02,844970
TJX,2015-04-07,69.2,69.53,68.56,68.65,1635891
TMK,2015-04-07,55.17,55.31,54.9,55.06,641281
TMO,2015-04-07,133.96,135,133.02,133.02,945557
TPR,2015-04-07,42.46,42.71,42.3,42.36,1464274
TRIP,2015-04-07,83.46,83.8,82.8,82.83,952302
TROW,2015-04-07,80.32,80.54,79.01,79.05,1456731
TRV,2015-04-07,108.13,108.6,107.34,107.34,1363305
TSCO,2015-04-07,85.98,86.73,85.37,85.375,709364
TSN,2015-04-07,39.03,39.31,38.9,39.06,2948302
TSS,2015-04-07,38.15,38.36,37.97,38.18,614980
TWX,2015-04-07,85.26,85.96,85.14,85.31,2491518
TXN,2015-04-07,56.69,57.43,56.57,56.94,3259624
TXT,2015-04-07,46.05,46.29,45.715,45.77,1887897
T,2015-04-07,33.35,33.45,33.155,33.16,24004977
UAA,2015-04-07,40.205,40.8105,40.205,40.42,2484018
UAL,2015-04-07,60.58,61.42,59.29,59.57,4870891
UDR,2015-04-07,34.13,34.18,33.62,33.64,1205126
UHS,2015-04-07,118.44,119.9,117.78,117.92,533527
ULTA,2015-04-07,153.68,155.55,151.43,151.45,546785
UNH,2015-04-07,119.45,119.829,117.27,117.35,2528472
UNM,2015-04-07,33.52,33.7,33.185,33.2,1132013
UNP,2015-04-07,106.93,108.45,106.39,107.84,6482335
UPS,2015-04-07,97.3,97.9,96.56,96.68,2518342
URI,2015-04-07,93.61,94.19,92.75,92.94,985092
USB,2015-04-07,43.37,43.54,43.185,43.35,4355383
UTX,2015-04-07,117.76,118.55,117.45,117.49,2269068
VAR,2015-04-07,94.8,94.8,94.01,94.05,592347
VFC,2015-04-07,75.77,76.03,75.34,75.63,1450760
VIAB,2015-04-07,67.91,68.72,66.99,67.28,5375576
VLO,2015-04-07,59.97,60.03,58.26,58.59,9843688
VMC,2015-04-07,84.5,84.8199,83.12,83.23,1109527
VNO,2015-04-07,112.53,112.53,110.12,110.12,715381
VRSK,2015-04-07,72,72.49,71.6,71.72,648823
VRSN,2015-04-07,66.5,67.13,66.2,66.52,590320
VRTX,2015-04-07,118.12,122.06,118.12,120.47,1113197
VTR,2015-04-07,76.71,76.75,74.785,74.97,4043651
VZ,2015-04-07,49.81,49.81,49.25,49.27,11498729
V,2015-04-07,65.38,66.19,65.31,65.8,6660777
WAT,2015-04-07,125.92,126.61,124.82,124.94,262674
WBA,2015-04-07,87.6,88.25,87.11,87.28,3906974
WDC,2015-04-07,93.39,94.83,93.2,94.11,2018742
WEC,2015-04-07,50.21,50.26,49.51,49.54,934880
WFC,2015-04-07,54.28,54.39,53.98,54.02,10853676
WHR,2015-04-07,201,202.09,197.67,197.73,656151
WMB,2015-04-07,50.18,50.8,50.11,50.53,3912436
WMT,2015-04-07,81.09,81.29,80.46,80.5,6606095
WM,2015-04-07,54.47,54.89,54.35,54.74,2023189
WU,2015-04-07,20.17,20.33,20.02,20.08,6663148
WYNN,2015-04-07,130.73,131.585,127.88,127.88,1612389
WYN,2015-04-07,92,92,90.47,90.54,627261
WY,2015-04-07,32.55,32.6,32.14,32.15,4184389
XEC,2015-04-07,122.75,126.13,122.59,124.17,1855764
XEL,2015-04-07,35.04,35.07,34.47,34.51,2033983
XLNX,2015-04-07,42.02,42.56,41.81,42.33,2117421
XL,2015-04-07,37.58,37.76,37.33,37.34,2290420
XOM,2015-04-07,85.01,86.17,84.756,85.75,11836065
XRAY,2015-04-07,50.82,51.28,50.62,50.63,482897
XRX,2015-04-07,51.88,52.36,51.76,51.84,1042968
XYL,2015-04-07,36.02,36.21,35.88,36.07,916704
YUM,2015-04-07,79.75,79.89,78.17,78.29,4351776
ZBH,2015-04-07,117.19,117.99,115.97,116.01,634777
ZION,2015-04-07,26.8,27.35,26.79,27.21,1893613
ZTS,2015-04-07,46.4,46.86,46.33,46.36,2367075
AAL,2015-04-08,47.8,49.0865,47.73,48.74,11180048
AAPL,2015-04-08,125.85,126.4,124.97,125.6,37329243
AAP,2015-04-08,146.96,148.84,146.36,148.81,770690
ABBV,2015-04-08,58.5,58.98,57.95,58.81,11075839
ABC,2015-04-08,112.77,113.5,112.43,113.24,2048854
ABT,2015-04-08,46.21,46.75,45.9,46.61,6011829
ACN,2015-04-08,95.46,96.16,94.66,95.12,2652113
ADBE,2015-04-08,75.68,76.35,75.12,75.44,1938515
ADI,2015-04-08,63.13,63.89,63.02,63.67,2266234
ADM,2015-04-08,48.19,48.65,48.05,48.33,2996122
ADP,2015-04-08,85.69,86.7,85.53,86.57,1328525
ADSK,2015-04-08,60.89,61.96,60.78,61.825,2249541
ADS,2015-04-08,298.13,300.98,296.9,299,574612
AEE,2015-04-08,41.82,41.96,41.4,41.72,1913595
AEP,2015-04-08,56.39,56.44,55.655,55.98,2953837
AES,2015-04-08,13.22,13.28,13.04,13.12,5015792
AET,2015-04-08,107.18,108.07,106.65,107.46,1237231
AFL,2015-04-08,63.93,64.372,63.644,64.24,1332495
AGN,2015-04-08,296.68,300.51,291.85,294.78,5173195
AIG,2015-04-08,54.94,55.733,54.91,55.45,5837656
AIV,2015-04-08,38.89,39.04,38.49,38.86,945144
AIZ,2015-04-08,61.27,61.82,61.038,61.7,371446
AJG,2015-04-08,46.84,47.34,46.74,47.34,452608
AKAM,2015-04-08,71.01,71.8896,71.01,71.79,831971
ALB,2015-04-08,55.43,56.07,55.27,55.88,1365401
ALGN,2015-04-08,52.71,53.16,51.65,52.72,2163556
ALK,2015-04-08,63.01,64.98,62.921,64.81,1219016
ALLE,2015-04-08,61.53,61.73,61.18,61.69,512212
ALL,2015-04-08,71.6,72,71.44,71.58,2109001
ALXN,2015-04-08,176.06,179.93,174.36,178.24,1336000
AMAT,2015-04-08,22.01,22.42,22,22.38,18046127
AMD,2015-04-08,2.68,2.74,2.68,2.71,4348995
AME,2015-04-08,53.02,53.22,52.74,53.2,844473
AMGN,2015-04-08,157.68,160.99,157.66,160.33,3031213
AMG,2015-04-08,215.22,216.22,214.31,215.74,208798
AMP,2015-04-08,128.71,129.17,127.75,128.72,1343021
AMT,2015-04-08,96.67,97.57,96.21,96.53,1344292
AMZN,2015-04-08,374.66,381.58,374.65,381.2,2636434
ANDV,2015-04-08,85.16,87.16,85.16,85.53,2137449
ANSS,2015-04-08,88.84,89.5,88.52,88.66,419707
ANTM,2015-04-08,155,155.98,154.02,154.64,880019
AON,2015-04-08,97.54,98.72,97.33,98.64,870085
AOS,2015-04-08,32.44,32.5,32.11,32.49,1030992
APA,2015-04-08,65.98,66.59,64.86,65.25,4311157
APC,2015-04-08,86.7,87.22,85.38,86.12,5908806
APD,2015-04-08,151.43,152.23,150.22,150.97,641138
APH,2015-04-08,58.78,59.22,58.53,59.21,726019
ARE,2015-04-08,95.94,96.45,95.85,96.11,319369
ARNC,2015-04-08,40.83,41.385,40.62,41.01,14207892
ATVI,2015-04-08,22.76,23.065,22.67,22.96,5221558
AVB,2015-04-08,173.22,174.26,172.84,173.88,587038
AVGO,2015-04-08,125.47,127.4699,125.3,126.79,1360713
AVY,2015-04-08,53.41,53.9,53.21,53.86,443253
AWK,2015-04-08,54.83,54.92,53.75,54.16,808918
AXP,2015-04-08,78.42,79.36,78.3,78.69,6405810
AYI,2015-04-08,168.28,168.96,166.732,168.96,246316
AZO,2015-04-08,690.91,699.95,690.6,698.24,236414
A,2015-04-08,42.43,42.59,42.025,42.26,2443178
BAC,2015-04-08,15.51,15.74,15.5,15.61,71732476
BAX,2015-04-08,69.34,69.7,69.135,69.5,2904202
BA,2015-04-08,152.19,153.5,152.19,153.36,2763398
BBT,2015-04-08,39.29,39.34,38.9,38.99,2847355
BBY,2015-04-08,38.21,38.498,37.681,38.36,3982044
BDX,2015-04-08,141.58,142.07,140.66,141.36,690079
BEN,2015-04-08,51.49,51.91,51.37,51.8,1180781
BF.B,2015-04-08,46.38,46.43,45.905,46.105,916332
BIIB,2015-04-08,419.3,427.505,418.1,425.36,1540055
BK,2015-04-08,40.68,40.98,40.5,40.69,3315558
BLK,2015-04-08,370.05,371.45,367.45,369.71,569370
BLL,2015-04-08,35.695,36.29,35.52,36.285,1435622
BMY,2015-04-08,63.08,63.85,62.89,63.52,4179522
BRK.B,2015-04-08,143.1,143.78,142.82,143.28,4775700
BSX,2015-04-08,17.7,17.92,17.68,17.89,10918282
BWA,2015-04-08,61.09,61.6,60.83,61.57,1041646
BXP,2015-04-08,139.79,140.63,139.37,139.71,466862
CAG,2015-04-08,37.8,38.08,37.73,37.92,2233357
CAH,2015-04-08,90.09,90.43,89.54,90.19,1623236
CAT,2015-04-08,80.84,81.24,79.92,80.44,4196156
CA,2015-04-08,32.28,32.5,32.11,32.3,1853077
CBG,2015-04-08,38.49,38.66,38.07,38.43,1700929
CBOE,2015-04-08,56.71,57.2,56.48,56.57,934343
CBS,2015-04-08,61.03,61.665,60.8,61.27,3740037
CB,2015-04-08,111.16,111.93,110.91,111.24,1346520
CCI,2015-04-08,85.6,85.86,84.79,85.37,1952724
CCL,2015-04-08,49.04,49.21,48.499,48.61,4736309
CDNS,2015-04-08,18.72,19.41,18.69,19.07,7943448
CELG,2015-04-08,113.05,116.59,113.01,115.15,6259978
CERN,2015-04-08,72.61,73.37,72.61,73.22,1444882
CFG,2015-04-08,25,25.09,24.88,25,4441601
CF,2015-04-08,56.3,57.364,56.3,56.99,3686105
CHD,2015-04-08,42.78,43.185,42.755,42.99,895358
CHK,2015-04-08,15.5,15.54,15.06,15.1,17931546
CHRW,2015-04-08,71.11,71.883,70.34,71.22,1214136
CHTR,2015-04-08,188.5,190.94,187.85,190.775,922613
CINF,2015-04-08,53.25,53.7472,53.01,53.72,550430
CI,2015-04-08,130.29,131.5499,130.02,131.49,1393962
CLX,2015-04-08,110.7,110.99,109.92,110.5,586939
CL,2015-04-08,69.74,70.25,69.42,69.9,1498657
CMA,2015-04-08,45.79,46.28,45.48,45.66,1204136
CMCSA,2015-04-08,29.28,29.595,29.115,29.59,29113312
CME,2015-04-08,90.93,91.5396,90.25,90.36,1862317
CMG,2015-04-08,658.46,662.7,652.5,654.55,549697
CMI,2015-04-08,135.8,136.48,134.55,135,2100242
CMS,2015-04-08,34.92,34.9662,34.65,34.86,2115866
CNC,2015-04-08,70.66,71.48,70.58,71.32,886629
CNP,2015-04-08,20.87,20.93,20.63,20.69,4118394
COF,2015-04-08,79.66,81.04,79.65,80.19,2564228
COG,2015-04-08,30.96,31.07,30.55,30.67,2706051
COL,2015-04-08,96.89,97.84,96.61,97.34,719624
COO,2015-04-08,185,187.27,184.165,186.51,285488
COP,2015-04-08,66.07,66.23,64.8,64.81,8571607
COST,2015-04-08,152.23,152.67,151.19,152,1482950
COTY,2015-04-08,23.7,23.82,23.26,23.64,1045258
CPB,2015-04-08,46.17,46.29,45.805,46.23,1318988
CRM,2015-04-08,68.26,68.92,67.81,68.21,2566703
CSCO,2015-04-08,27.37,27.66,27.37,27.55,19076426
CSX,2015-04-08,33.56,33.66,33.21,33.25,6767293
CTAS,2015-04-08,82.11,82.66,81.32,82.13,761741
CTL,2015-04-08,35.32,35.69,34.92,35.5,3214111
CTSH,2015-04-08,62.19,62.92,61.92,62.54,2284294
CTXS,2015-04-08,63.38,64.54,63.15,64.37,1067226
CVS,2015-04-08,103.25,103.88,102.75,102.93,3307112
CVX,2015-04-08,108.86,108.92,106.52,106.66,7894791
CXO,2015-04-08,124.35,124.35,119,119.75,1197719
C,2015-04-08,51.67,52.22,51.63,51.89,11773034
DAL,2015-04-08,41.94,43.3,41.91,43.29,14039114
DE,2015-04-08,88.52,89.12,87.39,87.85,2095860
DFS,2015-04-08,57.39,58,57.22,57.48,2832784
DGX,2015-04-08,75.63,76.18,75.34,75.59,962799
DG,2015-04-08,74.32,76.33,74.32,76.08,5450082
DHI,2015-04-08,28.03,28.58,27.95,28.54,3782081
DHR,2015-04-08,85.36,85.62,84.89,85.35,2348258
DISCA,2015-04-08,32.92,33.25,32.72,32.84,3646527
DISCK,2015-04-08,31.72,32.1,31.665,31.77,2189761
DISH,2015-04-08,70.52,71.27,70.0705,71.18,1022367
DIS,2015-04-08,105.23,106.69,105.16,106.36,4277383
DLR,2015-04-08,66.06,66.47,65.91,66.37,671200
DLTR,2015-04-08,81.32,83.53,80.51,83.53,2398390
DOV,2015-04-08,71.01,71.94,70.86,71.46,2052311
DPS,2015-04-08,79.29,79.51,78.49,78.82,1546291
DRE,2015-04-08,21.51,21.56,21.18,21.2,4751424
DRI,2015-04-08,65.93,67.53,65.91,67.49,1612744
DTE,2015-04-08,82.02,82.362,81.24,81.81,981074
DUK,2015-04-08,77.5,77.616,76.7001,77.3,3168211
DVA,2015-04-08,82.14,82.63,81.63,81.74,715728
DVN,2015-04-08,63.68,63.99,62.96,63.04,2821397
D,2015-04-08,71.92,72.04,71.41,71.75,2027332
EA,2015-04-08,57.81,58.3399,57.61,58.15,2091301
EBAY,2015-04-08,57.19,57.61,56.63,57.11,6875780
ECL,2015-04-08,114.71,115.5,114.71,115.34,807464
ED,2015-04-08,60.65,60.8,60.08,60.6,1567189
EFX,2015-04-08,92.54,93.25,92.09,92.86,554511
EIX,2015-04-08,63.7,63.99,63.46,63.71,2210990
EL,2015-04-08,83.95,84.49,83.53,84.17,1046061
EMN,2015-04-08,69.93,70.64,69.4,70.2,1823064
EMR,2015-04-08,56.36,56.93,56.2,56.74,4925779
EOG,2015-04-08,95.01,95.58,93.8,94.04,3274411
EQIX,2015-04-08,235.11,239.67,233.72,239.09,637696
EQR,2015-04-08,77.8,78.43,77.72,78.04,2341964
EQT,2015-04-08,84.3,84.62,83.31,83.38,1268657
ESRX,2015-04-08,84.32,85.12,83.9,84.36,2253671
ESS,2015-04-08,227.17,228.96,227,228.15,238594
ES,2015-04-08,50.16,50.51,49.96,50.38,823348
ETFC,2015-04-08,27.81,28.25,27.76,28.205,2769536
ETN,2015-04-08,68.21,68.5,67.79,68.15,1967203
ETR,2015-04-08,78.02,78.2,77.082,77.96,1040844
EW,2015-04-08,69.575,70.28,69.02,69.51,1993866
EXC,2015-04-08,33.77,33.775,33.34,33.4,6111950
EXPD,2015-04-08,46.53,46.75,46.24,46.64,1008923
EXPE,2015-04-08,98.95,100.07,98.44,98.65,1470211
EXR,2015-04-08,67.8,68.27,67.73,68.21,510406
FAST,2015-04-08,40.35,40.68,40.24,40.46,2173899
FBHS,2015-04-08,46.27,46.55,46.08,46.38,1009475
FB,2015-04-08,82.63,83.1,81.84,82.275,18966732
FCX,2015-04-08,19.28,19.4,18.79,18.82,11944069
FDX,2015-04-08,171.08,171.89,169.31,171.84,3196068
FE,2015-04-08,35.84,35.89,35.46,35.65,3241619
FFIV,2015-04-08,112.93,114.41,112.58,113.43,1223449
FISV,2015-04-08,79.41,80.44,79.36,80.3,846512
FIS,2015-04-08,67.84,68.51,67.84,68.51,762501
FITB,2015-04-08,19.2,19.3,19.02,19.1,6344983
FLIR,2015-04-08,31.13,31.38,30.83,30.91,1072865
FLR,2015-04-08,59.01,59.44,58.33,58.91,1245003
FLS,2015-04-08,56.7,56.73,55.7,56.48,1599399
FL,2015-04-08,61.61,62.77,61.61,62.63,2276245
FMC,2015-04-08,57.51,57.6985,57.14,57.31,809881
FOXA,2015-04-08,34.83,34.83,33.865,34.125,12125950
FOX,2015-04-08,33.29,33.52,32.97,33.23,2415010
FRT,2015-04-08,146.25,147.06,146.21,146.76,244928
FTI,2015-04-08,38.22,38.6,37.88,38.09,2940983
F,2015-04-08,15.97,16.09,15.95,15.98,25147004
GD,2015-04-08,134.2,135.71,134.2,135.24,1157845
GE,2015-04-08,25.05,25.12,24.87,25.01,22439203
GGP,2015-04-08,29.76,29.8,29.46,29.52,3659625
GILD,2015-04-08,98.7,100.9,98.56,99.87,10967054
GIS,2015-04-08,55.7,55.8599,55.43,55.83,2875322
GLW,2015-04-08,22.04,22.175,21.76,22.06,11006739
GM,2015-04-08,35.89,36.19,35.75,36.11,27460319
GOOGL,2015-04-08,546,551.5,546,548.84,1419316
GOOG,2015-04-08,538.38,543.85,538.38,541.61,1175332
GPC,2015-04-08,93.56,93.6,92.31,92.85,897106
GPN,2015-04-08,47.63,49.975,47.5,49.305,4480390
GPS,2015-04-08,42.8,43.12,42.23,42.41,2576074
GRMN,2015-04-08,46.05,46.57,45.84,46.33,1596751
GS,2015-04-08,193.04,193.85,192.2,192.56,1997262
GT,2015-04-08,27.08,27.635,26.99,27.43,3037211
GWW,2015-04-08,232.33,235.55,232.33,234.31,498449
HAL,2015-04-08,44.65,45,44.015,44.22,14295760
HAS,2015-04-08,63.94,64.19,63.58,64.04,925827
HBAN,2015-04-08,11.14,11.18,11.0345,11.06,10078481
HBI,2015-04-08,33.93,34.17,33.79,34.1,4279214
HCA,2015-04-08,75.82,77.21,75.8,76.76,2668705
HCN,2015-04-08,78.35,78.631,77.97,78.24,1630287
HCP,2015-04-08,44.02,44.17,43.76,43.92,2658043
HD,2015-04-08,113.97,115.81,113.83,115.59,3753476
HES,2015-04-08,72.3,72.97,71.7,71.85,1853729
HIG,2015-04-08,42.02,42.43,41.9,42.4,1773049
HII,2015-04-08,141.62,142.4925,140.4,140.82,232057
HOG,2015-04-08,61.78,62.53,61.78,62.33,2773575
HOLX,2015-04-08,32.88,33.3,32.12,33.24,1224607
HON,2015-04-08,103.99,104.74,103.49,103.85,2086157
HP,2015-04-08,73.19,74.03,71.17,71.28,1887711
HRB,2015-04-08,31.79,31.995,31.67,31.86,2383151
HRL,2015-04-08,28.995,29.16,28.845,29.115,1314310
HRS,2015-04-08,79.66,80.4799,79.395,80.13,979783
HSIC,2015-04-08,69.97,70.938,69.68,70.055,1250300
HST,2015-04-08,20.02,20.24,19.98,20.19,7039707
HSY,2015-04-08,101.71,101.94,100.09,100.56,846802
HUM,2015-04-08,178.71,179.58,177.84,178.73,767333
IBM,2015-04-08,161.72,163.55,161.01,161.85,2524323
ICE,2015-04-08,45.992,46.4,45.98,46.1,2367430
IDXX,2015-04-08,75.5,77.305,75.285,76.705,587062
IFF,2015-04-08,118.56,118.96,117.41,118.21,376165
ILMN,2015-04-08,183.77,186.88,182.96,185.32,844122
INCY,2015-04-08,89.64,92.14,89.3401,91.63,862228
INFO,2015-04-08,27.22,27.39,27,27.13,251810
INTC,2015-04-08,31.23,31.56,31.06,31.31,18250252
INTU,2015-04-08,97.02,98.33,97.02,97.915,1305844
IPG,2015-04-08,21.87,22,21.81,21.93,2089568
IP,2015-04-08,53.95,54.61,53.81,54.49,2079938
IQV,2015-04-08,66.14,67.29,66.08,67.17,437953
IRM,2015-04-08,36.89,37.63,36.77,37.57,1582540
IR,2015-04-08,67.28,67.72,67.02,67.51,1300827
ISRG,2015-04-08,169.9332,171.7798,169.8298,170.4865,524067
ITW,2015-04-08,97.77,98.24,96.8176,97.26,1407034
IT,2015-04-08,83.86,84.47,83.45,84.32,364330
IVZ,2015-04-08,39.82,40.15,39.73,40.04,2107229
JBHT,2015-04-08,84.97,86.18,84.74,86.16,746471
JCI,2015-04-08,44.8167,45.1476,44.7225,45.0366,2353775
JEC,2015-04-08,44.97,45.27,44.7,45.25,778959
JNJ,2015-04-08,99.84,100.45,99.6,100.16,7354110
JNPR,2015-04-08,23.42,23.62,23.25,23.34,7304576
JPM,2015-04-08,61.06,61.56,60.94,61.05,11733950
JWN,2015-04-08,79.99,80.78,79.75,80.5,1237950
KEY,2015-04-08,14.23,14.36,14.15,14.19,6580370
KIM,2015-04-08,26.5,26.53,26.335,26.44,1063347
KLAC,2015-04-08,57.63,58.25,57.63,58.05,1004985
KMB,2015-04-08,107,107.6799,106.6202,107.16,1307141
KMI,2015-04-08,41.81,42.38,41.755,42.05,7602880
KMX,2015-04-08,73.62,74.07,73.36,74.07,2574709
KORS,2015-04-08,64.15,65.314,64.1101,64.88,2763371
KO,2015-04-08,40.98,41.09,40.74,40.89,8954659
KR,2015-04-08,38.245,38.465,37.99,38.45,4771424
KSS,2015-04-08,78.28,78.84,77.25,77.75,2950209
KSU,2015-04-08,104.94,105.62,104.28,104.95,605293
K,2015-04-08,65.84,65.84,65.23,65.59,1951650
LB,2015-04-08,93.67,94.64,93.51,94.48,903702
LEG,2015-04-08,45.7,46.05,45.52,45.97,772972
LEN,2015-04-08,49.7353,50.3137,49.6471,50.2549,2074658
LH,2015-04-08,124.52,125.82,124.02,125.6,657813
LKQ,2015-04-08,25.64,26,25.515,25.95,1156849
LLL,2015-04-08,125.47,126.9,125.39,126.31,399280
LLY,2015-04-08,71.92,72.28,71.54,72.15,3215367
LMT,2015-04-08,200.45,201.89,199.6258,200.81,944803
LNC,2015-04-08,56.62,57.05,56.35,56.85,1245399
LNT,2015-04-08,31.295,31.335,30.955,31.26,1450720
LOW,2015-04-08,74.19,74.95,74.1,74.81,3439159
LRCX,2015-04-08,71.25,73.1,71.17,72.83,2173862
LUK,2015-04-08,22.84,23.01,22.74,22.89,772745
LUV,2015-04-08,41.49,42.87,41.33,42.85,6562223
LYB,2015-04-08,92.05,92.64,91.16,91.26,4695160
L,2015-04-08,41.45,41.83,41.34,41.52,799102
MAA,2015-04-08,77.78,78.53,77.69,78.15,391433
MAC,2015-04-08,77.66,79.03,77.45,78.95,2092048
MAR,2015-04-08,79.47,80.86,79.34,80.185,2202791
MAS,2015-04-08,26.17,26.48,26.11,26.32,3738289
MAT,2015-04-08,23.9,24.04,23.65,23.94,4116571
MA,2015-04-08,88.4,89.69,88.28,89.32,3659886
MCD,2015-04-08,96.73,97.5,95.98,96.85,4445210
MCHP,2015-04-08,48.71,49.04,48.48,48.915,2052295
MCK,2015-04-08,221.63,222.52,219.51,222.49,1483191
MCO,2015-04-08,104.93,105.84,104.53,105.32,586715
MDLZ,2015-04-08,37.05,37.43,36.9501,37.39,10971341
MDT,2015-04-08,77.36,77.45,76.3,76.39,6279630
MET,2015-04-08,51.02,51.335,50.78,51.1,5239963
MGM,2015-04-08,21.48,22.04,21.3501,21.59,15081795
MHK,2015-04-08,181.01,183.41,180.61,183.41,430147
MKC,2015-04-08,77.88,78.17,77.45,77.9,477403
MLM,2015-04-08,135.86,136.84,134.1,136.19,995964
MMC,2015-04-08,56.45,57.12,56.39,57,1692239
MMM,2015-04-08,166.21,167.22,165.21,166.27,1754434
MNST,2015-04-08,45.87,46.2066,45.6,45.93,2485287
MON,2015-04-08,117.99,118.43,116.89,117.14,2885248
MOS,2015-04-08,46,46.5,45.76,46,3456761
MO,2015-04-08,51.55,51.9799,51.32,51.62,5883549
MPC,2015-04-08,49.72,49.995,49.17,49.32,4358762
MRK,2015-04-08,57.91,58.05,57.02,57.15,13559688
MRO,2015-04-08,28.36,28.54,27.89,27.96,7566568
MSFT,2015-04-08,41.46,41.69,41.04,41.42,24753438
MSI,2015-04-08,61.9,62.46,61.495,62.42,1488314
MS,2015-04-08,36.08,36.3958,35.95,36.26,6602799
MTB,2015-04-08,124.92,124.98,123.45,124.25,1206495
MTD,2015-04-08,322.9,327.46,322.42,326.77,126549
MU,2015-04-08,26.58,27.3528,26.49,27.13,22105764
MYL,2015-04-08,60.17,70.21,60,68.36,50879247
M,2015-04-08,67.92,69.98,67.77,69.8,5338301
NAVI,2015-04-08,20.16,20.36,20.01,20.25,1793076
NBL,2015-04-08,50.65,51.05,49.86,49.93,2454824
NCLH,2015-04-08,53.36,54.77,53.28,54.76,1118066
NDAQ,2015-04-08,49.97,50.395,49.76,49.92,917389
NEE,2015-04-08,103.96,104.34,103.29,104.04,1427648
NEM,2015-04-08,22.33,22.38,21.84,22.08,5819037
NFLX,2015-04-08,61.2014,63.1071,61.1845,63.0499,22327697
NFX,2015-04-08,37.19,37.57,35.97,36.1,2657449
NI,2015-04-08,44.32,44.365,43.83,44.03,1553069
NKE,2015-04-08,50,50.485,49.86,50.42,6522368
NLSN,2015-04-08,45.65,45.92,45.35,45.61,2060256
NOC,2015-04-08,162.32,164.88,162.0845,164.21,1021617
NOV,2015-04-08,52.99,53.25,52.24,52.74,5627361
NRG,2015-04-08,25.1,25.31,24.84,24.92,4759582
NSC,2015-04-08,104.51,104.69,103.67,104.32,1863105
NTAP,2015-04-08,35.75,35.92,35.43,35.82,3282902
NTRS,2015-04-08,70.97,71.42,70.71,71.18,766847
NUE,2015-04-08,47.44,47.805,47.03,47.59,2269918
NVDA,2015-04-08,21.88,22.1,21.67,22.02,9160786
NWL,2015-04-08,40.15,40.3,39.74,40.06,1331269
NWSA,2015-04-08,16.16,16.27,16.01,16.06,1756675
NWS,2015-04-08,16,16.17,15.835,15.89,1189557
OKE,2015-04-08,48.64,48.87,47.54,47.67,1274886
OMC,2015-04-08,78.33,79.28,78.16,78.91,1399448
ORCL,2015-04-08,42.85,43.34,42.85,43.11,6947138
ORLY,2015-04-08,216.54,218.14,215.1,218.1,589197
OXY,2015-04-08,77.02,77.21,76.48,76.6,5089682
O,2015-04-08,50.82,51.02,50.38,50.56,2408171
PAYX,2015-04-08,49.13,49.55,48.92,49.34,2128888
PBCT,2015-04-08,15.15,15.225,15.04,15.12,2481090
PCAR,2015-04-08,62.35,62.77,62.0701,62.76,1535683
PCG,2015-04-08,53.44,53.915,53.22,53.61,2258088
PCLN,2015-04-08,1183.19,1195,1180.66,1192.25,342941
PDCO,2015-04-08,48.41,48.5,47.9,48.09,816977
PEG,2015-04-08,41.78,41.99,41.46,41.7,2026164
PEP,2015-04-08,96.1,96.6,95.69,96.03,3879114
PFE,2015-04-08,34.51,34.835,34.42,34.64,22974476
PFG,2015-04-08,51.29,51.85,51.25,51.84,1053166
PGR,2015-04-08,26.79,26.99,26.72,26.81,5634814
PG,2015-04-08,82.3,83.18,82.27,82.77,6523404
PHM,2015-04-08,22.2,22.505,22.16,22.47,3313616
PH,2015-04-08,119.24,120,118.13,119.71,1298146
PKG,2015-04-08,76.53,78.34,76.03,78.34,740612
PKI,2015-04-08,50.65,51.21,50.422,51.21,818953
PLD,2015-04-08,43.38,43.6875,43.38,43.5,3044144
PM,2015-04-08,77.73,78,76.93,77.24,4556182
PNC,2015-04-08,93.04,93.51,92.53,92.84,2199216
PNR,2015-04-08,61.18,62.82,60.89,62.21,3757424
PNW,2015-04-08,63.21,63.33,62.7,63.12,785020
PPG,2015-04-08,112.16,113.33,112.16,113.065,1620374
PPL,2015-04-08,34.02,34.15,33.725,34.08,3627637
PRGO,2015-04-08,164.7,215.73,164.632,195,17687328
PRU,2015-04-08,79.96,80.53,79.794,80.23,1636339
PSA,2015-04-08,197.13,197.51,196.52,197,492170
PSX,2015-04-08,78.06,78.8,77.1711,77.41,2352452
PVH,2015-04-08,111.22,111.45,110.32,110.75,1228755
PWR,2015-04-08,28.72,28.89,28.28,28.47,1745892
PXD,2015-04-08,173.17,174.5,170.095,170.45,1929551
PX,2015-04-08,122.74,123.22,122.02,122.36,1012491
QCOM,2015-04-08,66.94,67.59,66.93,67.26,15783095
QRVO,2015-04-08,73.8,75.2,72.51,72.84,2108002
RCL,2015-04-08,81.4,81.89,80.83,81.47,2130449
REGN,2015-04-08,444.37,458.94,440.05,453.19,563777
REG,2015-04-08,67.82,68.23,67.56,67.73,682214
RE,2015-04-08,176.1,179.3,175.29,179.22,333286
RF,2015-04-08,9.62,9.725,9.6,9.63,19775446
RHI,2015-04-08,59.51,59.7,59.17,59.43,990916
RHT,2015-04-08,75.31,75.81,74.87,75.04,1086454
RJF,2015-04-08,56.76,57.38,56.675,57.03,426589
RL,2015-04-08,139.89,140.66,138.6,139.44,919783
RMD,2015-04-08,72.24,73.18,72.24,72.94,966138
ROK,2015-04-08,112.01,113.49,110.27,111.55,1257918
ROP,2015-04-08,170.91,172.06,169.5,169.78,722646
ROST,2015-04-08,51.705,52.375,51.49,52,2304828
RRC,2015-04-08,56.36,56.85,55.16,55.24,2300355
RSG,2015-04-08,40.53,40.92,40.41,40.49,1017280
RTN,2015-04-08,108.94,110.09,108.42,108.98,1434008
SBAC,2015-04-08,119.71,120.32,117.53,118.05,739225
SBUX,2015-04-08,46.92,47.64,46.92,47.615,6827888
SCG,2015-04-08,55.15,55.25,54.65,54.88,842301
SCHW,2015-04-08,29.76,30.19,29.68,30.17,4818870
SEE,2015-04-08,45.22,46.305,45.08,46.23,1591217
SHW,2015-04-08,288.5,290.65,287.94,290.65,545705
SIG,2015-04-08,138.08,139.47,137.47,137.77,838336
SJM,2015-04-08,115.79,116.4,114.91,115.55,638386
SLB,2015-04-08,86.56,87.08,85.26,86.12,8739177
SLG,2015-04-08,129.45,130.45,129.45,130.01,470175
SNA,2015-04-08,148.31,149.14,147.015,148.47,277662
SNI,2015-04-08,69.61,70.7,69.61,70.18,2385072
SNPS,2015-04-08,47,47.65,47,47.58,996396
SO,2015-04-08,44.28,44.385,43.9,44.34,6025773
SPGI,2015-04-08,104,104.49,103.43,104.45,1185036
SPG,2015-04-08,198.13,199.25,197.08,197.46,1240698
SRCL,2015-04-08,139.92,141.7,139.8073,140.66,299436
SRE,2015-04-08,109.75,109.9,108.11,108.61,835123
STI,2015-04-08,41.36,41.55,41.09,41.37,2653741
STT,2015-04-08,75.25,75.97,75.07,75.78,1934063
STX,2015-04-08,53.84,54.3,53.07,53.31,4025892
STZ,2015-04-08,118.66,119.85,118.47,119.17,1482715
SWKS,2015-04-08,96.65,97.7,96.0801,97.47,2974678
SWK,2015-04-08,96.15,96.74,95.94,96.73,851053
SYF,2015-04-08,29.8,30.15,29.7275,29.97,734317
SYK,2015-04-08,91.68,92.34,91.41,92.02,1093376
SYMC,2015-04-08,23.64,24.2,23.52,24.01,4840631
SYY,2015-04-08,37.97,38.27,37.95,38.15,2822517
TAP,2015-04-08,78.16,78.81,77.3,78.67,2750628
TDG,2015-04-08,221.31,222.34,219.26,220.61,303214
TEL,2015-04-08,71.16,71.47,70.43,70.75,1542375
TGT,2015-04-08,82.78,83.62,82.73,83.14,3272183
TIF,2015-04-08,88.21,89.42,88.21,89.41,1013596
TJX,2015-04-08,68.86,69.435,68.58,69.33,2011719
TMK,2015-04-08,55.18,55.6,55.11,55.58,450862
TMO,2015-04-08,133,134.16,132.11,132.82,1268620
TPR,2015-04-08,42.51,43.06,42.31,42.78,3016855
TRIP,2015-04-08,83.01,83.9646,82.66,83.05,1128605
TROW,2015-04-08,79.38,80.77,79.21,80.61,2281426
TRV,2015-04-08,106.94,107.69,106.87,107.34,1543983
TSCO,2015-04-08,85.5,86.269,84.959,85.57,479331
TSN,2015-04-08,39,39.13,38.5,38.65,3084699
TSS,2015-04-08,38.17,38.56,38.1,38.5,1075245
TWX,2015-04-08,85.68,86.44,84.9,85.18,3161691
TXN,2015-04-08,56.8,57.29,56.56,56.97,4142189
TXT,2015-04-08,45.74,46.03,45.5,45.85,1199271
T,2015-04-08,32.73,32.85,32.565,32.65,21381233
UAA,2015-04-08,40.635,41.4,40.57,41.36,4192288
UAL,2015-04-08,59.85,61,59.7,60.55,6791628
UDR,2015-04-08,33.66,33.95,33.6,33.88,1159012
UHS,2015-04-08,118.13,119.87,117.55,118.98,752635
ULTA,2015-04-08,152.1,153.23,151.715,152.17,458102
UNH,2015-04-08,117.78,118.833,117.47,118.19,2626960
UNM,2015-04-08,33.26,33.44,33.1,33.29,1473765
UNP,2015-04-08,107.7,108.81,107.66,108.13,4434609
UPS,2015-04-08,96.65,96.76,96.02,96.67,2991975
URI,2015-04-08,92.97,94.14,91.74,93.17,1444721
USB,2015-04-08,43.37,43.62,43.308,43.43,3820396
UTX,2015-04-08,117.71,118.65,117.06,117.84,2484096
VAR,2015-04-08,94.11,94.8,93.59,94.13,483888
VFC,2015-04-08,75.69,76.06,75.03,75.59,1355357
VIAB,2015-04-08,67.63,68.86,67.31,68.23,3266319
VLO,2015-04-08,58.9,59.73,58.4,58.62,6688528
VMC,2015-04-08,82.97,83.23,81.73,83.2,1469863
VNO,2015-04-08,110.11,110.73,109.535,109.74,609985
VRSK,2015-04-08,72,72.63,71.7101,72.4,740686
VRSN,2015-04-08,66.43,67.24,66.26,67.23,1653118
VRTX,2015-04-08,120.83,124.56,120.33,123.79,1356888
VTR,2015-04-08,75.07,75.44,74.69,75.1,2091189
VZ,2015-04-08,48.75,49.28,48.69,49.13,15498623
V,2015-04-08,65.89,66.84,65.8,66.5,6604178
WAT,2015-04-08,124.9,126.22,124.2,124.92,280101
WBA,2015-04-08,87.04,88.43,86.89,87.68,5501444
WDC,2015-04-08,94.42,94.6,93.48,93.91,2045632
WEC,2015-04-08,49.52,49.67,49.0564,49.36,1287675
WFC,2015-04-08,53.98,54.36,53.83,54,9828654
WHR,2015-04-08,193.52,197.28,190.23,196.14,1985557
WMB,2015-04-08,50.55,50.745,50.065,50.29,2504745
WMT,2015-04-08,80.39,81.23,80.36,81.03,6694715
WM,2015-04-08,54.76,55.09,54.58,54.61,3859855
WU,2015-04-08,20.15,20.61,20.14,20.57,6862007
WYNN,2015-04-08,129.85,131.56,127.84,129.28,1666614
WYN,2015-04-08,90.86,91.74,90.39,91.15,839095
WY,2015-04-08,32.24,32.36,32.05,32.36,3128341
XEC,2015-04-08,124.78,125.68,121.5,122.12,1842548
XEL,2015-04-08,34.49,34.55,34.22,34.43,1761230
XLNX,2015-04-08,42.4,42.83,42.25,42.55,1746490
XL,2015-04-08,37.44,37.92,37.43,37.67,2333051
XOM,2015-04-08,85.8,85.9,84.02,84.06,16257095
XRAY,2015-04-08,50.7,51.8,50.59,50.76,541098
XRX,2015-04-08,52.88,53.16,52,52.4,1231762
XYL,2015-04-08,35.96,36.12,35.01,35.25,1642108
YUM,2015-04-08,78.64,78.91,77.915,78.3,3147115
ZBH,2015-04-08,116.09,116.89,115.2301,116.12,672023
ZION,2015-04-08,27.22,27.42,26.97,27.27,2169368
ZTS,2015-04-08,46.37,46.61,46.12,46.21,2565899
AAL,2015-04-09,48.86,49.48,47.72,47.84,11576174
AAPL,2015-04-09,125.85,126.58,124.66,126.56,32483974
AAP,2015-04-09,148.31,149.23,146.99,148.05,646873
ABBV,2015-04-09,59.2,60.43,59.05,60.32,12697994
ABC,2015-04-09,113.31,114.28,112.64,113.5,2425708
ABT,2015-04-09,46.5,47.12,46.45,47,4337295
ACN,2015-04-09,95.4,95.66,94.68,95.47,1952209
ADBE,2015-04-09,75.62,76.35,75.21,76.33,1556186
ADI,2015-04-09,63.32,64.1,63.23,64.03,1574990
ADM,2015-04-09,48.17,48.28,47.71,47.9,4275498
ADP,2015-04-09,86.45,86.74,85.67,86.6,1155351
ADSK,2015-04-09,62.19,62.87,61.8,62.81,2030412
ADS,2015-04-09,299.9,300.64,297.755,299.4,364077
AEE,2015-04-09,41.62,41.78,41.27,41.65,1528964
AEP,2015-04-09,56.05,56.08,55.38,55.79,1925964
AES,2015-04-09,13.08,13.11,12.93,13.05,2901473
AET,2015-04-09,107.02,108.13,107.0003,107.72,1530898
AFL,2015-04-09,64.22,64.74,63.99,64.53,1439487
AGN,2015-04-09,295.93,297.86,291.72,292.27,3064778
AIG,2015-04-09,55.4,56.47,55.35,56.29,6645380
AIV,2015-04-09,38.71,38.8,37.675,37.87,803063
AIZ,2015-04-09,61.71,62.13,61.48,61.8,304370
AJG,2015-04-09,47.21,47.5,46.96,47.37,553921
AKAM,2015-04-09,71.68,71.78,70.86,71.26,923507
ALB,2015-04-09,56.1,59.03,56.08,59.01,2317915
ALGN,2015-04-09,52.63,53,52.27,52.72,921296
ALK,2015-04-09,64.96,65.58,63.67,64.15,1244736
ALLE,2015-04-09,61.7,61.8,61.14,61.44,425554
ALL,2015-04-09,71.61,72.01,71.61,71.9,1828325
ALXN,2015-04-09,178.33,180,174.52,177.37,908006
AMAT,2015-04-09,22.31,22.58,22.11,22.51,14365460
AMD,2015-04-09,2.69,2.75,2.69,2.72,7127564
AME,2015-04-09,53.11,53.52,52.97,53.4,640342
AMGN,2015-04-09,161.23,161.8,159.07,161.49,2860553
AMG,2015-04-09,215.5,218.86,214.245,218.7,289082
AMP,2015-04-09,128.7,129.45,123.88,125.28,2728877
AMT,2015-04-09,96.28,96.61,95.22,95.34,1737026
AMZN,2015-04-09,380.66,384.42,378.795,383.54,2392328
ANDV,2015-04-09,86.69,86.98,84.68,85.29,1691753
ANSS,2015-04-09,88.38,88.815,87.8,88.28,371412
ANTM,2015-04-09,154.37,154.72,152.74,153.49,1249254
AON,2015-04-09,98.41,98.94,97.61,98.42,764389
AOS,2015-04-09,32.45,32.565,32.145,32.37,596266
APA,2015-04-09,65.47,66.9956,65.405,66.47,3849150
APC,2015-04-09,86.71,89.6,86.51,88.9,5976704
APD,2015-04-09,150.97,152.2,150.52,152.05,541482
APH,2015-04-09,59.13,59.46,58.88,59.3,578342
ARE,2015-04-09,95.9,95.93,94.05,94.27,1015194
ARNC,2015-04-09,40.26,40.35,38.88,39.63,19448209
ATVI,2015-04-09,22.9,23.05,22.75,23,3326907
AVB,2015-04-09,173.27,173.43,168.52,169.23,865670
AVGO,2015-04-09,125.84,127.94,125.65,127.22,1396054
AVY,2015-04-09,53.86,54.03,53.5,53.72,827694
AWK,2015-04-09,54.11,54.22,53.629,53.87,572365
AXP,2015-04-09,78.63,79.33,78.41,79.16,4288069
AYI,2015-04-09,168.13,169.67,166.32,167.28,271983
AZO,2015-04-09,696.56,699.6399,690.82,695.77,252066
A,2015-04-09,42.16,42.59,42.07,42.49,1332519
BAC,2015-04-09,15.63,15.76,15.53,15.71,44935551
BAX,2015-04-09,69.49,70.2,69.26,70.15,3581703
BA,2015-04-09,152.62,153.67,151.6264,153.42,3966815
BBT,2015-04-09,38.97,39.18,38.7,39.1,2540601
BBY,2015-04-09,38.02,38.78,38.02,38.71,3330462
BDX,2015-04-09,141.15,142.62,140.73,142.51,672764
BEN,2015-04-09,51.76,52.27,51.47,52.14,1740862
BF.B,2015-04-09,45.965,46.74,45.875,46.62,1665184
BIIB,2015-04-09,424.6,431.78,419.48,426.63,1341609
BK,2015-04-09,40.69,40.88,40.47,40.84,2905453
BLK,2015-04-09,370,371.78,367.68,371.53,392705
BLL,2015-04-09,36.285,36.44,35.81,36.05,1566800
BMY,2015-04-09,63.53,64.1,62.96,63.46,4107586
BRK.B,2015-04-09,143.02,143.7,142.78,143.65,2821000
BSX,2015-04-09,17.76,18.13,17.76,18.1,7349298
BWA,2015-04-09,61.4,61.92,61.26,61.71,701944
BXP,2015-04-09,139.38,139.39,136.91,137.35,838843
CAG,2015-04-09,37.92,38.07,37.59,37.89,3692369
CAH,2015-04-09,89.9,90.61,89.48,89.89,1490847
CAT,2015-04-09,80.5,81.21,80.28,80.68,4291850
CA,2015-04-09,32.18,32.3,30.65,31.44,5273544
CBG,2015-04-09,38.34,38.79,38.27,38.65,1150234
CBOE,2015-04-09,56.54,57.16,56.37,57.15,635683
CBS,2015-04-09,61.27,61.61,60.61,61.2,2954161
CB,2015-04-09,111.21,111.97,110.97,111.76,894152
CCI,2015-04-09,85.26,85.43,84.58,85.14,2270922
CCL,2015-04-09,48.55,48.66,48.05,48.51,2963698
CDNS,2015-04-09,19,19.17,18.815,19.02,6509675
CELG,2015-04-09,115.37,116.6,114.33,115.58,4039244
CERN,2015-04-09,73.3,74.41,72.99,74.38,1327029
CFG,2015-04-09,25,25.14,24.93,25.04,3585119
CF,2015-04-09,56.624,57.53,56.624,56.962,3001740
CHD,2015-04-09,42.81,43.11,42.5,42.965,1567168
CHK,2015-04-09,15.16,15.26,14.939,15.23,19092350
CHRW,2015-04-09,71.19,71.87,71.19,71.64,1140448
CHTR,2015-04-09,191,192,189.56,190.93,388245
CINF,2015-04-09,53.63,53.81,53.08,53.49,345174
CI,2015-04-09,131.41,132.56,131.19,132.18,1381383
CLX,2015-04-09,110.61,110.98,109.89,110.89,667754
CL,2015-04-09,69.8,70.06,69.28,69.96,1853075
CMA,2015-04-09,45.61,46.055,45.4,46.02,952252
CMCSA,2015-04-09,29.595,29.84,29.53,29.795,23399134
CME,2015-04-09,90.25,90.98,89.9402,90.85,1791145
CMG,2015-04-09,653.79,654.5,648.57,651.72,375408
CMI,2015-04-09,134.62,135.6,133.61,134.18,3031152
CMS,2015-04-09,34.79,34.84,34.28,34.45,2642617
CNC,2015-04-09,71.25,71.76,70.33,70.62,670209
CNP,2015-04-09,20.66,20.7,20.46,20.52,3725576
COF,2015-04-09,80.04,80.41,79.62,80.36,1857790
COG,2015-04-09,30.83,31.69,30.63,31.58,5588534
COL,2015-04-09,97.3,97.595,96.53,97.28,785984
COO,2015-04-09,185.67,188.11,185.07,186.92,171365
COP,2015-04-09,65.02,67.46,64.86,67,10984054
COST,2015-04-09,150.57,151,148.27,148.81,3401763
COTY,2015-04-09,23.64,23.71,23.29,23.5,596124
CPB,2015-04-09,46.12,46.3,45.77,46.21,1365198
CRM,2015-04-09,68.32,68.35,66.8199,67.74,2577520
CSCO,2015-04-09,27.59,27.74,27.42,27.625,16684501
CSX,2015-04-09,33.34,33.85,33.31,33.79,6499930
CTAS,2015-04-09,82.14,82.52,81.24,81.64,476795
CTL,2015-04-09,35.51,35.92,35.38,35.87,2593883
CTSH,2015-04-09,62.33,63.23,62.2,63.16,1715506
CTXS,2015-04-09,63.14,64.7,63.06,64.655,2369007
CVS,2015-04-09,103.04,103.29,101.84,102.37,5609523
CVX,2015-04-09,106.8,107.24,106.1801,106.95,5760463
CXO,2015-04-09,120.5,122.65,119.86,122.2,1281587
C,2015-04-09,51.73,52.205,51.69,52.13,13591430
DAL,2015-04-09,43.42,43.97,42.76,43.14,9704775
DE,2015-04-09,87.71,88.654,87.385,88.45,2914979
DFS,2015-04-09,57.17,57.68,56.88,57.44,2886372
DGX,2015-04-09,75.56,76.39,75.55,76.18,1504813
DG,2015-04-09,76.39,76.39,74.99,75.67,2303964
DHI,2015-04-09,28.43,28.69,27.87,28.48,3612715
DHR,2015-04-09,85.09,85.59,84.91,85.46,1643677
DISCA,2015-04-09,32.88,33.25,32.72,33.21,2352166
DISCK,2015-04-09,31.79,32.2,31.72,32.09,2798713
DISH,2015-04-09,71.06,71.74,70.91,71.615,885352
DIS,2015-04-09,106.51,107,105.88,106.77,3924416
DLR,2015-04-09,66.13,66.6,65.03,65.35,1254311
DLTR,2015-04-09,83.9,84,82.45,82.75,2589975
DOV,2015-04-09,71.23,71.88,70.96,71.62,1313949
DPS,2015-04-09,78.88,79.28,78.64,79.02,1348705
DRE,2015-04-09,21.14,21.19,20.63,20.65,3662762
DRI,2015-04-09,67.22,67.51,66.47,67.18,2235976
DTE,2015-04-09,81.85,81.86,80.88,81.39,990834
DUK,2015-04-09,77.12,77.2,76.53,77.01,2051706
DVA,2015-04-09,81.61,81.94,80.95,81.52,1168392
DVN,2015-04-09,63.67,65.24,63.47,64.94,3854839
D,2015-04-09,71.57,71.59,70.81,71.37,1546388
EA,2015-04-09,57.98,58.85,57.32,57.5,2008126
EBAY,2015-04-09,57.11,57.45,56.5,57.01,4869947
ECL,2015-04-09,115.5,116.19,115.3,115.86,901745
ED,2015-04-09,60.51,60.54,59.91,60.26,1715025
EFX,2015-04-09,92.86,93.05,92.02,92.94,312592
EIX,2015-04-09,63.62,63.66,63.09,63.37,1536678
EL,2015-04-09,84.15,84.64,83.835,84.49,951299
EMN,2015-04-09,70.45,72.06,70.01,71.9,1557614
EMR,2015-04-09,56.63,57.15,56.58,56.72,5385402
EOG,2015-04-09,94.11,96.07,94.11,95.71,3408669
EQIX,2015-04-09,238.96,240.3,238.66,240.06,440093
EQR,2015-04-09,77.86,77.88,75.71,75.87,1453837
EQT,2015-04-09,83.82,85.45,82.9,85.11,1775264
ESRX,2015-04-09,85.16,89.25,84.82,88.47,8641569
ESS,2015-04-09,227.47,227.47,221.32,221.89,274381
ES,2015-04-09,50.39,50.43,49.7575,49.96,708138
ETFC,2015-04-09,28.18,28.41,27.83,28.4,2380593
ETN,2015-04-09,68.13,68.71,67.65,68.55,2398816
ETR,2015-04-09,77.78,78.17,76.69,77.01,1130128
EW,2015-04-09,69.455,70,68.85,69.685,1606340
EXC,2015-04-09,33.34,33.55,33.1,33.45,4553761
EXPD,2015-04-09,46.48,46.98,46.36,46.64,612382
EXPE,2015-04-09,98.97,98.97,97.27,97.82,1214073
EXR,2015-04-09,67.96,68.2,66.58,66.91,520760
FAST,2015-04-09,40.52,40.61,40.02,40.38,2405504
FBHS,2015-04-09,46.22,46.6,45.47,45.99,1582951
FB,2015-04-09,82.5,82.8,81.71,82.17,15927281
FCX,2015-04-09,18.71,19.2,18.67,18.78,12318362
FDX,2015-04-09,171.46,173.45,171.09,172.92,1944592
FE,2015-04-09,35.57,35.86,35.22,35.71,3196425
FFIV,2015-04-09,113.86,116.82,113.3,116.09,1244622
FISV,2015-04-09,80.16,80.27,79.11,80.01,612553
FIS,2015-04-09,68.53,68.55,67.75,68.08,920483
FITB,2015-04-09,19.18,19.23,19.04,19.2,5252451
FLIR,2015-04-09,30.91,31.31,30.82,31.28,413963
FLR,2015-04-09,58.77,59.5,58.435,59.14,1260732
FLS,2015-04-09,56.5,56.79,55.98,56.36,934312
FL,2015-04-09,62.45,62.89,62.11,62.56,1812709
FMC,2015-04-09,57.4,57.46,56.97,57.36,1691802
FOXA,2015-04-09,34.17,34.5,34.01,34.36,9222486
FOX,2015-04-09,33.33,33.55,33.035,33.44,1627955
FRT,2015-04-09,146.41,146.41,142.56,142.84,384852
FTI,2015-04-09,38.25,39.44,38.18,39.3,3591921
F,2015-04-09,16,16.07,15.88,15.95,23461885
GD,2015-04-09,135.29,136.55,134.71,135.78,845215
GE,2015-04-09,25.09,25.83,24.915,25.73,60149914
GGP,2015-04-09,29.51,29.51,28.91,28.95,3556882
GILD,2015-04-09,100.17,101.18,99.92,101.16,9178113
GIS,2015-04-09,55.7,56.21,55.6,56.13,2261509
GLW,2015-04-09,22.04,22.28,22.01,22.24,8297198
GM,2015-04-09,36.1,36.39,36.03,36.29,15475319
GOOGL,2015-04-09,549.21,549.37,541.951,548.02,1618299
GOOG,2015-04-09,541.03,541.95,535.49,540.78,1553586
GPC,2015-04-09,92.92,93.31,92.42,92.91,353890
GPN,2015-04-09,49.61,49.905,48.805,49.315,2522960
GPS,2015-04-09,42.5,42.95,42.09,42.73,3138475
GRMN,2015-04-09,46.46,46.63,46,46.59,1109267
GS,2015-04-09,192.86,195.09,192.41,194.89,1986490
GT,2015-04-09,27.28,27.72,27.28,27.62,2515026
GWW,2015-04-09,233,235.63,231.31,234.85,531480
HAL,2015-04-09,44.49,46.27,44.43,46.04,17869293
HAS,2015-04-09,64.14,64.28,63.7457,64.21,461305
HBAN,2015-04-09,11.09,11.13,10.98,11.09,10253827
HBI,2015-04-09,34.25,34.52,34.09,34.5,2273210
HCA,2015-04-09,76.72,77.92,76.55,77.85,3083454
HCN,2015-04-09,78.19,78.34,76.525,76.69,1697305
HCP,2015-04-09,43.74,43.86,42.65,42.82,2851855
HD,2015-04-09,115.46,116.2446,114.14,114.57,4674020
HES,2015-04-09,71.86,72.8875,71.86,72.38,2621092
HIG,2015-04-09,42.22,42.49,42.08,42.45,2320912
HII,2015-04-09,140.16,140.81,139.46,140.34,208287
HOG,2015-04-09,62.04,62.66,61.98,62.59,1788295
HOLX,2015-04-09,33.35,33.45,32.94,33.4,629608
HON,2015-04-09,103.86,104.63,103.45,104.39,1956376
HP,2015-04-09,71.7,74.26,71.7,73.93,2123977
HRB,2015-04-09,31.85,32.03,31.73,31.92,1945872
HRL,2015-04-09,29.125,29.14,28.8,29.015,1314040
HRS,2015-04-09,79.93,80.75,79.54,80.68,711047
HSIC,2015-04-09,69.88,70.92,69.775,70.9,1022878
HST,2015-04-09,20.13,20.13,19.73,19.92,6875251
HSY,2015-04-09,100.45,100.98,99.9,100.74,694402
HUM,2015-04-09,178.13,179.14,176.34,177.73,1382328
IBM,2015-04-09,161.7,162.47,160.72,162.34,2263490
ICE,2015-04-09,46,46.23,45.606,46.178,1795450
IDXX,2015-04-09,77.02,77.03,75.69,76.39,232180
IFF,2015-04-09,118.14,118.5,117.335,118.26,297391
ILMN,2015-04-09,185.63,186.91,183.3,186.34,997331
INCY,2015-04-09,91.5,92.38,90.5,92.28,501970
INFO,2015-04-09,27.04,27.15,26.91,27.05,107281
INTC,2015-04-09,30.68,31.62,30.57,31.24,34167586
INTU,2015-04-09,97.88,98.4,97.29,97.925,806347
IPG,2015-04-09,21.93,21.97,21.645,21.75,2430351
IP,2015-04-09,54.5,54.83,54.37,54.49,2041914
IQV,2015-04-09,67.09,67.43,66.71,67.41,557742
IRM,2015-04-09,37.49,37.64,37.09,37.37,952981
IR,2015-04-09,67.46,67.97,67.07,67.87,1936091
ISRG,2015-04-09,170.7498,172.4698,169.7365,171.0298,489315
ITW,2015-04-09,97.07,97.74,96.77,97.28,954635
IT,2015-04-09,84.16,84.645,83.49,84.45,313896
IVZ,2015-04-09,39.93,40.3,39.72,40.2,2605030
JBHT,2015-04-09,85.92,86.58,85.84,86.45,788340
JCI,2015-04-09,45.0366,45.5811,44.9633,45.5078,1755609
JEC,2015-04-09,45.25,46.01,45,45.9,1022457
JNJ,2015-04-09,100.57,101.65,100.33,101.33,8073887
JNPR,2015-04-09,23.37,23.73,23.26,23.67,5063006
JPM,2015-04-09,61.27,61.575,60.83,61.47,11728495
JWN,2015-04-09,80.63,80.92,79.68,80.01,1037229
KEY,2015-04-09,14.18,14.25,14.07,14.19,6776493
KIM,2015-04-09,26.35,26.35,25.66,25.76,1702783
KLAC,2015-04-09,58.13,59.05,57.73,58.94,1588361
KMB,2015-04-09,107.31,107.464,106.43,107.26,1159833
KMI,2015-04-09,41.96,42.35,41.92,42.34,7730475
KMX,2015-04-09,74,74.55,73.4001,74.11,1486638
KORS,2015-04-09,65.1,65.83,65.07,65.24,2251255
KO,2015-04-09,40.8,41.08,40.63,41.05,12710885
KR,2015-04-09,38.46,38.67,38.345,38.405,4529462
KSS,2015-04-09,78.33,78.7,77.45,77.67,2530845
KSU,2015-04-09,104.67,106.22,104.43,106.03,1067336
K,2015-04-09,65.51,65.645,65.25,65.49,1632128
LB,2015-04-09,95.18,95.65,93.69,94.5,1182242
LEG,2015-04-09,45.93,46.11,45.47,45.6,862952
LEN,2015-04-09,50.1176,50.1569,48.7255,49.5,2583927
LH,2015-04-09,125.57,126.37,124.8,126.07,449845
LKQ,2015-04-09,25.9,26.2,25.72,25.83,1113261
LLL,2015-04-09,126.33,126.94,125.37,125.81,431680
LLY,2015-04-09,72.22,72.56,71.9,72.36,2595768
LMT,2015-04-09,200.52,201.91,200.29,201.44,828374
LNC,2015-04-09,56.67,57.56,56.66,57.32,1334047
LNT,2015-04-09,31.255,31.31,30.935,31.255,1635158
LOW,2015-04-09,74.61,75.16,73.29,74.25,4473070
LRCX,2015-04-09,72.47,73.27,72.32,73.155,1382587
LUK,2015-04-09,22.89,23.03,22.69,23,941064
LUV,2015-04-09,42.92,43.21,42.17,42.82,7122689
LYB,2015-04-09,91.59,92.62,90.44,90.74,4365614
L,2015-04-09,41.4,41.49,41.09,41.44,791898
MAA,2015-04-09,78.65,78.65,75.84,76.07,318253
MAC,2015-04-09,78.74,80.68,78.64,80.3,2817648
MAR,2015-04-09,80.01,80.58,79.41,80.225,1095926
MAS,2015-04-09,26.29,26.36,26.07,26.31,1922405
MAT,2015-04-09,23.96,24.31,23.87,24.27,4848964
MA,2015-04-09,89.1,89.7,88.14,89.06,3482136
MCD,2015-04-09,96.85,97.43,96.21,96.55,4790037
MCHP,2015-04-09,48.71,49.485,48.71,49.4,1407734
MCK,2015-04-09,222.57,224.48,221.68,223.28,1142208
MCO,2015-04-09,105.06,106.11,104.49,105.85,487662
MDLZ,2015-04-09,37.27,37.425,37.13,37.375,8107122
MDT,2015-04-09,76.34,77.2,76.0801,77.13,4888867
MET,2015-04-09,50.94,51.615,50.81,51.45,4665497
MGM,2015-04-09,22.13,22.65,21.8,22.61,17511504
MHK,2015-04-09,183.32,184.81,181.7,184.25,320376
MKC,2015-04-09,77.84,78.14,77.33,77.88,623421
MLM,2015-04-09,136.21,137.27,135.38,137.01,346577
MMC,2015-04-09,56.8,57.05,56.52,56.84,1906844
MMM,2015-04-09,166.25,167.18,165.08,166.79,1680624
MNST,2015-04-09,46.0166,46.21,45.3903,45.8666,2102409
MON,2015-04-09,117.4,119.51,116.9,119.32,3229933
MOS,2015-04-09,46.11,46.26,45.92,46,2308389
MO,2015-04-09,51.65,51.93,51.475,51.86,4556425
MPC,2015-04-09,49.33,50.17,49.015,49.93,5467900
MRK,2015-04-09,57.22,57.729,57.11,57.43,12005987
MRO,2015-04-09,28.11,28.87,28.07,28.77,9637294
MSFT,2015-04-09,41.25,41.62,41.25,41.48,25723861
MSI,2015-04-09,62.27,62.44,61.795,62.32,923864
MS,2015-04-09,36.15,36.72,36.1,36.64,7910428
MTB,2015-04-09,124.2,124.89,123.79,124.7,1698796
MTD,2015-04-09,325.95,329.42,324.26,329.23,122246
MU,2015-04-09,27.07,27.86,27.01,27.815,18660009
MYL,2015-04-09,67.95,72.62,67.51,70.095,26635269
M,2015-04-09,69.72,69.72,67.97,68,6404159
NAVI,2015-04-09,20.26,20.54,20.19,20.34,2456847
NBL,2015-04-09,50.21,50.98,49.88,50.92,3063033
NCLH,2015-04-09,54.83,55.13,54.45,54.81,788528
NDAQ,2015-04-09,49.86,50.155,49.59,50.14,420212
NEE,2015-04-09,103.88,104.1,102.94,104.01,1320648
NEM,2015-04-09,21.89,22.34,21.76,22.23,5125425
NFLX,2015-04-09,62.9999,63.1357,62.1142,62.7857,13455540
NFX,2015-04-09,36.11,37.34,36.11,37.1,2184425
NI,2015-04-09,43.92,43.92,43.4,43.63,1250947
NKE,2015-04-09,50.5,50.845,50.3,50.36,5300988
NLSN,2015-04-09,45.67,46.09,45.48,45.82,2421603
NOC,2015-04-09,163.76,165.2099,163.08,164.57,743514
NOV,2015-04-09,52.99,54.72,52.99,54.55,4766880
NRG,2015-04-09,24.93,25.0398,24.38,24.61,3750919
NSC,2015-04-09,104.29,105.83,104.09,105.77,1403615
NTAP,2015-04-09,35.69,35.92,35.45,35.74,3285671
NTRS,2015-04-09,71.31,71.31,70.52,71.205,891999
NUE,2015-04-09,47.32,47.8922,46.99,47.79,2173605
NVDA,2015-04-09,21.85,22.6,21.84,22.525,9485827
NWL,2015-04-09,39.97,40.14,39.7,39.99,1003415
NWSA,2015-04-09,16.03,16.11,15.84,15.94,1926271
NWS,2015-04-09,15.85,15.95,15.68,15.72,738152
OKE,2015-04-09,47.79,48.22,47.56,48.08,1101099
OMC,2015-04-09,78.78,78.98,77.91,78.12,2002340
ORCL,2015-04-09,42.97,43.31,42.74,43.2,9399527
ORLY,2015-04-09,217.28,222.935,216.47,218.52,461963
OXY,2015-04-09,76.64,78.05,76.6,77.83,4100857
O,2015-04-09,50.58,50.82,49.14,49.36,3267979
PAYX,2015-04-09,49.41,49.47,48.79,49.39,1141650
PBCT,2015-04-09,15.12,15.17,14.93,15.03,2546896
PCAR,2015-04-09,62.47,63.23,62.47,63.19,1690816
PCG,2015-04-09,53.53,53.63,52.305,52.78,5089024
PCLN,2015-04-09,1194.35,1199,1181.01,1186,435246
PDCO,2015-04-09,48.09,48.36,47.89,48.23,655634
PEG,2015-04-09,41.62,41.67,41.2,41.27,2352974
PEP,2015-04-09,95.83,96.63,95.64,96.35,3488127
PFE,2015-04-09,34.64,35.06,34.375,35.03,29283243
PFG,2015-04-09,51.77,52.23,51.5,51.96,947719
PGR,2015-04-09,26.81,26.96,26.72,26.76,4089025
PG,2015-04-09,82.63,82.95,82.01,82.89,6184986
PHM,2015-04-09,21.99,22.42,21.82,22.31,6233228
PH,2015-04-09,119.54,120.16,118.12,119.77,956627
PKG,2015-04-09,78.13,78.93,78.04,78.28,759629
PKI,2015-04-09,51.09,51.29,50.74,51.25,583778
PLD,2015-04-09,43.45,43.46,42.29,42.37,3317301
PM,2015-04-09,77.02,77.99,77,77.86,3371796
PNC,2015-04-09,92.81,93.57,92.36,93.51,1825574
PNR,2015-04-09,61.99,62.54,61.56,62.33,951330
PNW,2015-04-09,63.11,63.12,62.36,62.61,797031
PPG,2015-04-09,113.185,114.26,112.7075,114.17,1177408
PPL,2015-04-09,33.97,34.02,33.41,33.72,4498513
PRGO,2015-04-09,195.26,200.12,191.83,198.7,7320453
PRU,2015-04-09,79.8,81.4,79.75,81.13,1621776
PSA,2015-04-09,196.88,197.57,193.49,194.13,499007
PSX,2015-04-09,77.28,77.91,76.8,77.81,3572685
PVH,2015-04-09,111.08,111.98,110.5,111.03,969698
PWR,2015-04-09,28.46,28.73,28.233,28.69,1540930
PXD,2015-04-09,171.44,176.2075,171.41,174.59,1793740
PX,2015-04-09,122.61,123,122.17,122.57,1327510
QCOM,2015-04-09,67.42,69.09,67.31,68.81,14169160
QRVO,2015-04-09,72.71,74.9,71.22,74.63,1385059
RCL,2015-04-09,81.54,82.06,80.99,82.01,1788181
REGN,2015-04-09,452.33,458.4445,449.51,455.04,465268
REG,2015-04-09,67.68,67.68,66,66.16,455724
RE,2015-04-09,179.17,180.18,178.51,180.01,252014
RF,2015-04-09,9.63,9.71,9.57,9.67,17433952
RHI,2015-04-09,59.29,59.76,58.7,58.9,802397
RHT,2015-04-09,75.07,75.56,74.3601,75.48,1049869
RJF,2015-04-09,56.94,57.26,56.695,56.75,768886
RL,2015-04-09,139.33,141.08,139.21,140.26,880823
RMD,2015-04-09,72.95,73.92,72.74,73.84,559100
ROK,2015-04-09,111.48,112.26,110.97,111.7,1437137
ROP,2015-04-09,169.69,170.69,168.82,170.49,562329
ROST,2015-04-09,52.125,52.375,51.395,51.84,2096630
RRC,2015-04-09,55.44,56.05,55,55.87,2211115
RSG,2015-04-09,40.43,40.73,40.3,40.72,1132699
RTN,2015-04-09,108.85,110.22,108.85,110.01,869367
SBAC,2015-04-09,118.2,118.9,117.8,118.485,836169
SBUX,2015-04-09,47.65,47.99,47.25,47.96,7109621
SCG,2015-04-09,54.8,54.85,54.24,54.7,789340
SCHW,2015-04-09,30.14,30.68,30.02,30.6,4718617
SEE,2015-04-09,46.05,46.7,45.99,46.63,1570252
SHW,2015-04-09,290.46,292.42,289.69,291.05,631126
SIG,2015-04-09,137.77,138.55,137.05,137.96,449234
SJM,2015-04-09,115.69,116.26,115.04,116.14,472491
SLB,2015-04-09,86.38,88.93,86.26,88.45,9207274
SLG,2015-04-09,129.72,130.02,127,127.1,587707
SNA,2015-04-09,148.43,149.1,147.47,147.63,388351
SNI,2015-04-09,70.05,70.15,68.85,69.3,1384437
SNPS,2015-04-09,47.44,47.72,47.26,47.65,639457
SO,2015-04-09,44.19,44.49,43.85,44.47,6420625
SPGI,2015-04-09,104.4,105.31,103.88,105.25,459978
SPG,2015-04-09,196.87,196.87,192.49,193.13,1753344
SRCL,2015-04-09,140.76,141.58,140.21,141.54,415125
SRE,2015-04-09,108.51,108.52,107.1,107.9,706972
STI,2015-04-09,41.23,41.59,41.05,41.51,1780117
STT,2015-04-09,75.54,76.32,75.32,76.22,1799944
STX,2015-04-09,52.88,54.81,52.88,54.69,3384013
STZ,2015-04-09,119.19,121.88,118.5,120.06,1954360
SWKS,2015-04-09,97.24,99.94,97.06,99.84,3253064
SWK,2015-04-09,96.68,96.75,95.53,96.39,460568
SYF,2015-04-09,30.02,30.35,29.9,30.14,839598
SYK,2015-04-09,91.79,93.11,91.61,93.07,1380151
SYMC,2015-04-09,24.01,24.34,23.86,24.225,3564718
SYY,2015-04-09,38.1,38.28,38.04,38.17,2190683
TAP,2015-04-09,78.66,79.18,77.61,77.92,2607056
TDG,2015-04-09,221.55,222.33,220.45,221.95,277611
TEL,2015-04-09,70.74,71.22,70.43,70.91,1169315
TGT,2015-04-09,83,83.61,82.68,83.29,3369884
TIF,2015-04-09,89.2,89.77,88.66,89.28,860243
TJX,2015-04-09,69.39,69.83,68.27,68.63,3222989
TMK,2015-04-09,55.58,55.98,55.45,55.93,500609
TMO,2015-04-09,132.91,133.88,132.43,133.57,750593
TPR,2015-04-09,42.87,43.0915,42.39,43,2382913
TRIP,2015-04-09,83.33,83.8,81.99,83.18,1805338
TROW,2015-04-09,80.63,81.72,80.2401,81.44,1965448
TRV,2015-04-09,107.34,107.89,106.77,107.3,1218393
TSCO,2015-04-09,85.5,86.06,84.19,86,910328
TSN,2015-04-09,38.76,38.77,38.36,38.67,5364705
TSS,2015-04-09,38.53,38.64,37.99,38.27,799067
TWX,2015-04-09,85.22,85.8197,84.83,85.61,2176735
TXN,2015-04-09,56.72,57.84,56.53,57.78,4362186
TXT,2015-04-09,45.85,46.17,45.42,45.81,981771
T,2015-04-09,32.58,32.79,32.44,32.69,21073712
UAA,2015-04-09,41.475,42.22,41.425,42.095,4951644
UAL,2015-04-09,62.26,62.915,60.56,61.16,8906243
UDR,2015-04-09,33.75,33.89,32.76,32.91,1161736
UHS,2015-04-09,118.69,119.7,117.301,118.7,556322
ULTA,2015-04-09,152.17,153.08,150.5,151.8,368743
UNH,2015-04-09,117.83,118.76,117.6,118.55,2247228
UNM,2015-04-09,33.29,33.82,33.17,33.78,1211077
UNP,2015-04-09,107.85,109.93,107.7,109.79,4418114
UPS,2015-04-09,96.42,96.956,95.92,96.7,3378396
URI,2015-04-09,93.01,94.72,92.7,94.66,1423744
USB,2015-04-09,43.28,43.59,43.115,43.57,3702691
UTX,2015-04-09,117.7,118.74,117.18,117.88,2088375
VAR,2015-04-09,93.92,94.44,93.195,94.17,564734
VFC,2015-04-09,75.66,76.01,74.95,75.27,1034729
VIAB,2015-04-09,67.69,69.41,67.63,69.32,2515711
VLO,2015-04-09,59.22,59.32,58.14,58.92,5982608
VMC,2015-04-09,82.83,83.61,82.31,82.79,767422
VNO,2015-04-09,109.63,109.67,106.66,107.14,1215014
VRSK,2015-04-09,72.21,72.88,72.0701,72.87,924770
VRSN,2015-04-09,67.18,67.79,66.71,67.52,471650
VRTX,2015-04-09,123.67,125.75,123.09,125.64,1091722
VTR,2015-04-09,74.91,74.93,73.79,74.12,2819827
VZ,2015-04-09,48.91,49.18,48.67,49.01,10810878
V,2015-04-09,66.57,66.82,65.76,66.44,5408457
WAT,2015-04-09,125.03,125.88,124.61,125.43,344173
WBA,2015-04-09,89.5,93.42,89.4,92.62,11357081
WDC,2015-04-09,93.49,94.62,93.05,94.02,2041116
WEC,2015-04-09,49.41,49.41,48.77,49.05,976234
WFC,2015-04-09,54.06,54.29,53.73,54.19,10279402
WHR,2015-04-09,196.28,197.09,193.24,196.16,1002266
WMB,2015-04-09,50.51,50.95,50.31,50.72,3584341
WMT,2015-04-09,80.84,81.39,80.58,80.84,3923559
WM,2015-04-09,54.67,55.13,54.42,54.97,4105704
WU,2015-04-09,20.54,20.695,20.41,20.62,4454130
WYNN,2015-04-09,132.37,136.93,132.05,136.63,2568960
WYN,2015-04-09,91.22,91.99,90.8,91.59,464065
WY,2015-04-09,32.31,32.41,32.08,32.16,3023714
XEC,2015-04-09,122.72,126.47,122.33,125.82,1109941
XEL,2015-04-09,34.43,34.45,34.01,34.32,2195422
XLNX,2015-04-09,42.17,43.38,41.79,43.325,4355013
XL,2015-04-09,37.84,38.07,37.76,37.92,2827219
XOM,2015-04-09,84,84.73,83.81,84.65,13281833
XRAY,2015-04-09,50.79,51.38,50.7,51.37,549889
XRX,2015-04-09,52.24,52.68,51.88,52.52,1035878
XYL,2015-04-09,35.14,35.23,34.8,34.96,1404317
YUM,2015-04-09,78.04,78.97,78.0101,78.92,3968367
ZBH,2015-04-09,116.3,117.32,115.59,117.2,840916
ZION,2015-04-09,27.23,27.59,27.06,27.535,2009948
ZTS,2015-04-09,46.3,46.74,46.16,46.55,2721260
AAL,2015-04-10,48.16,48.79,47.72,47.73,11713378
AAPL,2015-04-10,125.95,127.21,125.26,127.1,40187953
AAP,2015-04-10,148.67,150.53,147.57,150.2,587907
ABBV,2015-04-10,60.5,62.33,60.32,62,17894654
ABC,2015-04-10,113.4,115.55,113.2244,115.35,1879608
ABT,2015-04-10,46.98,47.195,46.7,47.15,3759949
ACN,2015-04-10,95.45,95.47,94.53,94.69,2158015
ADBE,2015-04-10,76.3,76.63,76,76.53,1801204
ADI,2015-04-10,64.28,64.39,63.8525,64.235,1274002
ADM,2015-04-10,47.97,48.325,47.69,47.96,3263441
ADP,2015-04-10,86.76,86.79,86.16,86.34,1857474
ADSK,2015-04-10,62.49,63.09,62.04,62.74,961328
ADS,2015-04-10,299.14,300.99,297.68,300.82,295631
AEE,2015-04-10,41.88,42.29,41.69,42.12,954157
AEP,2015-04-10,55.96,56.58,55.79,56.39,1279237
AES,2015-04-10,13.07,13.21,12.99,13.2,2411733
AET,2015-04-10,108,108,107.14,107.91,916682
AFL,2015-04-10,64.53,64.63,64.28,64.52,1176166
AGN,2015-04-10,293.48,295.31,289.48,294.79,3183472
AIG,2015-04-10,56.18,56.7,56.13,56.59,4993155
AIV,2015-04-10,38.04,38.29,37.705,37.83,948043
AIZ,2015-04-10,62.1,62.19,61.42,61.79,232940
AJG,2015-04-10,47.32,47.86,47.32,47.65,500513
AKAM,2015-04-10,71.19,71.5,70.96,71.45,705845
ALB,2015-04-10,59.49,59.88,58.57,58.75,1231611
ALGN,2015-04-10,53,54.68,52.95,54.29,1917238
ALK,2015-04-10,64.18,64.77,63.87,63.94,804515
ALLE,2015-04-10,61.52,61.72,60.87,61.24,560337
ALL,2015-04-10,72,72.24,71.64,72.03,1475145
ALXN,2015-04-10,178.08,182.76,177.45,182.68,1340429
AMAT,2015-04-10,22.44,22.58,22.22,22.5,12044671
AMD,2015-04-10,2.74,2.78,2.73,2.76,6184822
AME,2015-04-10,53.61,53.61,53.21,53.52,1043807
AMGN,2015-04-10,161.59,163.69,160.31,163.38,2407773
AMG,2015-04-10,218.62,219.26,215.65,217.7,373656
AMP,2015-04-10,125.5,125.73,120.83,124.53,4061361
AMT,2015-04-10,95.55,95.95,95.01,95.07,1468901
AMZN,2015-04-10,384.31,387.12,381.3151,382.65,2573519
ANDV,2015-04-10,85.84,86.13,85.064,85.98,1348648
ANSS,2015-04-10,88,88.99,87.88,88.56,307548
ANTM,2015-04-10,154.12,154.27,152.97,153.92,1371248
AON,2015-04-10,98.3,98.69,97.932,98.25,553402
AOS,2015-04-10,32.505,32.55,32.205,32.49,712716
APA,2015-04-10,66.8,68.17,66.61,67.84,3525963
APC,2015-04-10,90,90.11,88.74,90.1,4061904
APD,2015-04-10,152.24,152.51,150.99,151.92,509927
APH,2015-04-10,59.3,59.55,59.14,59.54,539224
ARE,2015-04-10,95.08,95.84,94.63,95.01,332419
ARNC,2015-04-10,39.72,39.81,39,39.45,12150638
ATVI,2015-04-10,23.09,23.09,22.8,22.925,3310173
AVB,2015-04-10,170.09,171.315,168.205,168.31,658076
AVGO,2015-04-10,127.56,127.97,126.07,126.82,1166882
AVY,2015-04-10,53.73,54.13,53.53,54.04,444569
AWK,2015-04-10,54.13,54.2445,53.71,54.18,866075
AXP,2015-04-10,79.42,79.97,79.2,79.59,3441961
AYI,2015-04-10,167.3,167.955,165.56,167,243776
AZO,2015-04-10,698.65,702.245,696.03,701.73,157092
A,2015-04-10,42.8,43.56,42.57,43.55,3370597
BAC,2015-04-10,15.69,15.79,15.6,15.72,43817662
BAX,2015-04-10,70.01,70.59,69.83,70.57,2478190
BA,2015-04-10,153.55,154.9633,153.25,154.38,3182990
BBT,2015-04-10,39.1,39.17,38.89,39.04,2151334
BBY,2015-04-10,38.79,38.84,38.41,38.58,2347276
BDX,2015-04-10,142.47,144.06,142.19,143.21,760758
BEN,2015-04-10,52.01,52.01,51.56,51.73,1562772
BF.B,2015-04-10,46.49,46.94,46.41,46.8,1051492
BIIB,2015-04-10,426.16,428.83,420.5,425.65,1063127
BK,2015-04-10,40.8,40.88,40.6,40.86,2086215
BLK,2015-04-10,372.52,372.99,368.02,369.45,348375
BLL,2015-04-10,35.795,36.22,35.555,36.21,2219652
BMY,2015-04-10,63.35,64.89,63.19,64.64,4958101
BRK.B,2015-04-10,143.42,143.75,143.02,143.5,2353800
BSX,2015-04-10,18.1,18.24,18.015,18.1,7935388
BWA,2015-04-10,61.75,61.79,60.905,61.31,984330
BXP,2015-04-10,137.59,139.12,136.99,137.58,425880
CAG,2015-04-10,37.94,38.08,37.78,37.85,2040934
CAH,2015-04-10,89.76,90.6,89.51,90.52,1909383
CAT,2015-04-10,81.1,82.8,80.74,82.6,6831923
CA,2015-04-10,31.41,31.685,31.31,31.545,3222427
CBG,2015-04-10,38.81,39.05,38.39,38.51,790907
CBOE,2015-04-10,57.05,57.3,56.5,57.23,429433
CBS,2015-04-10,61.47,61.78,61.14,61.6,2789477
CB,2015-04-10,111.79,112.12,111.49,111.9,657180
CCI,2015-04-10,85.25,85.7,84.45,84.69,1022252
CCL,2015-04-10,48.5,48.59,48.25,48.33,1775023
CDNS,2015-04-10,19.08,19.5,18.97,19.055,11189088
CELG,2015-04-10,116.08,117.5,115.5,117.07,4505775
CERN,2015-04-10,74.49,75.12,74.01,75,1615972
CFG,2015-04-10,25.03,25.3,24.97,25.11,2606743
CF,2015-04-10,56.962,57.292,56.326,56.904,2989955
CHD,2015-04-10,42.975,43.235,42.805,42.95,730746
CHK,2015-04-10,15.26,15.31,14.9,14.93,13760393
CHRW,2015-04-10,71.83,72.27,71.51,72.06,1039479
CHTR,2015-04-10,191.32,191.94,189.88,191.81,380714
CINF,2015-04-10,53.56,53.68,53.385,53.52,330081
CI,2015-04-10,132.45,133.32,131.45,133.31,1667328
CLX,2015-04-10,110.89,111.19,110.37,110.67,569077
CL,2015-04-10,69.89,70.04,69.58,69.61,1708413
CMA,2015-04-10,45.98,46.01,45.55,45.6,772997
CMCSA,2015-04-10,29.9,30.085,29.73,29.905,31807792
CME,2015-04-10,90.68,92.43,90.57,92.27,1710306
CMG,2015-04-10,666.1,685,665,683.02,1194413
CMI,2015-04-10,134.78,136.67,134.676,136.55,1874194
CMS,2015-04-10,34.57,34.94,34.505,34.84,1866509
CNC,2015-04-10,70.77,71.054,69.76,70.17,867906
CNP,2015-04-10,20.54,20.875,20.54,20.76,1962906
COF,2015-04-10,80.23,80.66,80.01,80.61,2233387
COG,2015-04-10,31.6,31.66,30.95,31,4452771
COL,2015-04-10,97.31,98.31,96.91,98.28,678673
COO,2015-04-10,187.58,188.61,186.57,187.25,212415
COP,2015-04-10,67.36,67.4,66.385,66.53,6015921
COST,2015-04-10,149.4,150.03,148.62,149.635,1572920
COTY,2015-04-10,23.58,23.66,23.27,23.33,561697
CPB,2015-04-10,46.21,46.29,45.7,45.82,1465808
CRM,2015-04-10,67.6,67.99,66.94,67.64,1952963
CSCO,2015-04-10,27.58,28.08,27.56,28.04,24634578
CSX,2015-04-10,33.95,34.08,33.72,33.75,8002986
CTAS,2015-04-10,81.85,82.49,81.6001,82.325,471005
CTL,2015-04-10,36,36.04,35.7,35.82,2779706
CTSH,2015-04-10,63.2,63.22,62.7,62.8,2222493
CTXS,2015-04-10,61.15,64.02,60.85,63.8,8691164
CVS,2015-04-10,102.56,102.8,102.02,102.54,3607104
CVX,2015-04-10,107.47,107.66,106.81,106.91,5012178
CXO,2015-04-10,122.8,122.8,120.11,120.91,1047301
C,2015-04-10,52.08,52.68,51.98,52.43,13032016
DAL,2015-04-10,43.12,43.53,43.04,43.23,8160341
DE,2015-04-10,88.03,89.76,88.03,89.07,2053924
DFS,2015-04-10,57.5,58.02,57.4,57.96,2827993
DGX,2015-04-10,76.47,76.755,76.03,76.24,838761
DG,2015-04-10,75.92,76.34,75.68,76.07,2485258
DHI,2015-04-10,28.48,28.64,28.19,28.61,2520185
DHR,2015-04-10,85.83,85.845,84.83,84.98,2890418
DISCA,2015-04-10,33.3,33.31,32.91,33.04,2255871
DISCK,2015-04-10,32.22,32.22,31.8,31.82,1932869
DISH,2015-04-10,71.88,72.2,71.77,71.83,500656
DIS,2015-04-10,106.73,107.1,106.41,106.95,3251487
DLR,2015-04-10,65.7,66.24,64.96,65.22,1076994
DLTR,2015-04-10,82.71,83.19,82.5,82.87,1276160
DOV,2015-04-10,70.99,71,69.07,69.4,4519516
DPS,2015-04-10,79.19,79.38,78.56,78.72,1354947
DRE,2015-04-10,20.77,20.93,20.44,20.54,3943016
DRI,2015-04-10,67.61,69.35,67.59,68.78,2211414
DTE,2015-04-10,81.81,82.28,81.26,81.73,772349
DUK,2015-04-10,77.2,78.21,77.1668,77.84,2191314
DVA,2015-04-10,81.48,82.32,81.48,81.9,720279
DVN,2015-04-10,64.97,64.97,64.04,64.86,2341089
D,2015-04-10,71.45,72.28,71.26,71.9,1175639
EA,2015-04-10,57.74,58.39,57.25,58.355,2546760
EBAY,2015-04-10,57.42,57.69,57.06,57.34,5094550
ECL,2015-04-10,116,116.94,115.44,116.36,947184
ED,2015-04-10,60.51,61.19,60.33,60.86,1155356
EFX,2015-04-10,92.95,93.44,92.44,93.41,377776
EIX,2015-04-10,63.64,63.99,63.18,63.79,1266932
EL,2015-04-10,84.4,84.57,83.23,83.44,1150140
EMN,2015-04-10,72,72.31,71.38,72.3,1471634
EMR,2015-04-10,56.88,57.02,56.525,56.85,3712383
EOG,2015-04-10,95.87,96.6,95.25,96.59,2570412
EQIX,2015-04-10,240.06,241.24,236.48,239.65,524697
EQR,2015-04-10,76.06,76.65,75.39,75.62,1331300
EQT,2015-04-10,85.31,85.48,83.82,84.66,1098573
ESRX,2015-04-10,88.39,89.59,88.05,88.85,4469850
ESS,2015-04-10,222.65,224.88,221.56,222.19,205988
ES,2015-04-10,50.12,50.83,50.05,50.5,679856
ETFC,2015-04-10,28.35,28.38,27.98,28.255,1637399
ETN,2015-04-10,68.52,68.97,68.09,68.69,2529406
ETR,2015-04-10,77.42,78.39,77.1,78.09,594388
EW,2015-04-10,70,71,69.682,70.84,2083348
EXC,2015-04-10,33.51,33.69,33.28,33.38,5221672
EXPD,2015-04-10,46.63,46.945,46.53,46.87,653883
EXPE,2015-04-10,98.33,99.59,98.255,99.195,1013804
EXR,2015-04-10,67.3,67.86,66.8,67.08,384806
FAST,2015-04-10,40.39,40.5,39.89,40.01,4111379
FBHS,2015-04-10,45.99,46.24,45.75,46.14,960040
FB,2015-04-10,82.21,82.61,81.91,82.04,12529738
FCX,2015-04-10,18.74,18.9,18.23,18.3,13735954
FDX,2015-04-10,173.31,174.5,172.52,174.37,2235391
FE,2015-04-10,35.74,36.41,35.59,36.25,2966695
FFIV,2015-04-10,114.89,116.01,113.52,113.82,1932792
FISV,2015-04-10,79.92,79.92,78.45,79.055,1446244
FIS,2015-04-10,65.87,66.07,63.27,65.5,6919086
FITB,2015-04-10,19.2,19.25,19,19.05,3940271
FLIR,2015-04-10,31.28,31.44,31.14,31.195,388853
FLR,2015-04-10,59.18,59.58,58.95,59.13,945774
FLS,2015-04-10,56.43,56.44,55.48,55.78,1407574
FL,2015-04-10,62.5,62.54,61.57,62.02,1444115
FMC,2015-04-10,57.56,58.38,57.31,58.38,2573090
FOXA,2015-04-10,34.48,34.49,34.155,34.34,9160807
FOX,2015-04-10,33.55,33.56,33.2,33.37,1867828
FRT,2015-04-10,144.15,145.06,142,142.42,397180
FTI,2015-04-10,39.3,39.65,38.74,38.87,1855862
F,2015-04-10,15.97,16.05,15.95,16.03,17657738
GD,2015-04-10,136.22,136.82,135.55,135.91,1028101
GE,2015-04-10,27.13,28.68,27,28.51,352701949
GGP,2015-04-10,29.08,29.25,28.68,28.81,4648790
GILD,2015-04-10,101.75,102.45,101.06,101.77,9257629
GIS,2015-04-10,56.17,56.51,56.06,56.49,2962907
GLW,2015-04-10,22.28,22.43,22.19,22.42,6751000
GM,2015-04-10,36.74,36.78,36.37,36.57,16768879
GOOGL,2015-04-10,549.57,549.85,544.98,548.54,1305219
GOOG,2015-04-10,542.29,542.29,537.31,540.01,1405574
GPC,2015-04-10,92.78,93.6,92.78,93.27,397501
GPN,2015-04-10,49.825,49.96,49.365,49.84,1566256
GPS,2015-04-10,42,42.15,41.01,41.14,6085170
GRMN,2015-04-10,46.45,46.88,46.15,46.66,1203277
GS,2015-04-10,194.65,195.86,194.09,195.64,1764768
GT,2015-04-10,27.63,27.75,27.39,27.71,1761303
GWW,2015-04-10,235.32,235.97,233.59,234.71,340299
HAL,2015-04-10,45.99,46.52,45.72,46.26,10175668
HAS,2015-04-10,64.27,64.59,63.95,64.215,779650
HBAN,2015-04-10,11.13,11.15,11.005,11.05,8592994
HBI,2015-04-10,34.6,34.75,34.2,34.5,1965733
HCA,2015-04-10,77.85,78.46,77.36,78.24,2488620
HCN,2015-04-10,76.9,77.35,75.86,76.19,1454434
HCP,2015-04-10,43.12,43.34,42.45,42.64,2433740
HD,2015-04-10,114.47,115.65,114.42,115.24,3658058
HES,2015-04-10,72.52,73.18,71.89,73.12,3755028
HIG,2015-04-10,42.41,42.59,42.21,42.56,1721228
HII,2015-04-10,140.23,142.02,140.23,142,240569
HOG,2015-04-10,62.65,62.96,62.27,62.51,1661696
HOLX,2015-04-10,33.5,33.5678,33.23,33.3,647443
HON,2015-04-10,104.77,104.9,103.97,104.7,2107757
HP,2015-04-10,74.13,74.13,72.5,73.08,1656607
HRB,2015-04-10,31.97,32.11,31.675,31.79,2269839
HRL,2015-04-10,29.08,29.25,28.895,28.98,1093820
HRS,2015-04-10,80.54,81.11,80.21,81,673545
HSIC,2015-04-10,71,71.23,70.665,70.9275,992766
HST,2015-04-10,20,20.08,19.84,19.93,6130726
HSY,2015-04-10,100.74,101.16,100.01,100.09,853573
HUM,2015-04-10,177.64,178.56,176.94,178.48,648214
IBM,2015-04-10,162.34,163.33,161.25,162.86,2515703
ICE,2015-04-10,46.228,46.518,46.04,46.382,1600985
IDXX,2015-04-10,76.63,77.26,76.57,76.78,213944
IFF,2015-04-10,118.54,119.03,118.2054,118.97,296276
ILMN,2015-04-10,186.99,189.71,185.74,188.16,541693
INCY,2015-04-10,92.35,94.13,91.05,93.81,781872
INFO,2015-04-10,27.12,27.25,26.92,26.96,356181
INTC,2015-04-10,31.33,31.94,31.33,31.93,28084894
INTU,2015-04-10,97.84,99.11,97.57,98.89,1666430
IPG,2015-04-10,21.74,21.84,21.63,21.81,2569751
IP,2015-04-10,54.75,56.49,54.67,56.28,4948156
IQV,2015-04-10,67.43,67.77,67.13,67.63,389314
IRM,2015-04-10,37.49,37.91,36.98,37.17,870581
IR,2015-04-10,67.83,68.73,67.54,68.59,2034750
ISRG,2015-04-10,171.0298,177.8132,169.6765,176.7865,1419783
ITW,2015-04-10,97.44,97.87,97.09,97.54,1386986
IT,2015-04-10,84.71,84.71,84.12,84.66,228720
IVZ,2015-04-10,40.25,40.25,39.78,40,2776002
JBHT,2015-04-10,86.78,87.73,86.55,87.665,661611
JCI,2015-04-10,45.5078,45.7487,45.2879,45.4974,945382
JEC,2015-04-10,46,46.65,45.82,46.6,1301401
JNJ,2015-04-10,101.33,102.14,100.93,102.06,6786456
JNPR,2015-04-10,23.76,23.86,23.61,23.77,3746314
JPM,2015-04-10,61.35,61.78,61.2,61.7,9869670
JWN,2015-04-10,80.18,80.8,79.94,80.24,614137
KEY,2015-04-10,14.18,14.21,14.01,14.06,9370541
KIM,2015-04-10,25.88,26.22,25.78,25.91,2847169
KLAC,2015-04-10,58.8,59.13,58.36,59.12,1196034
KMB,2015-04-10,107.42,107.57,106.63,106.86,1299355
KMI,2015-04-10,42.36,42.95,42.25,42.93,12245527
KMX,2015-04-10,74.01,74.135,73.11,73.19,1175008
KORS,2015-04-10,65.18,65.7,64.3,64.6,2581285
KO,2015-04-10,41.09,41.16,40.85,40.88,8719980
KR,2015-04-10,38.315,38.635,38.205,38.535,3832686
KSS,2015-04-10,78.34,78.67,77.58,78.4,2652207
KSU,2015-04-10,106.45,106.9395,105.45,106.33,1298069
K,2015-04-10,65.66,65.98,65.38,65.73,1544135
LB,2015-04-10,94.47,94.94,94.19,94.68,981195
LEG,2015-04-10,45.68,45.68,45.17,45.27,710056
LEN,2015-04-10,49.7549,49.7549,49.0349,49.5098,1408590
LH,2015-04-10,126.07,126.28,125.42,126.07,440736
LKQ,2015-04-10,25.84,25.96,25.6663,25.845,1138603
LLL,2015-04-10,126.07,126.61,125.33,126.04,323562
LLY,2015-04-10,72.5,73.98,72.25,73.92,3956443
LMT,2015-04-10,201.37,202.19,200.28,200.4,1278988
LNC,2015-04-10,57.23,57.45,56.67,56.81,1081984
LNT,2015-04-10,31.35,31.64,31.14,31.57,968202
LOW,2015-04-10,74.5,74.94,74.05,74.9,3140434
LRCX,2015-04-10,73.28,73.28,72.59,73.1,1199807
LUK,2015-04-10,23.02,23.18,22.97,23.07,692551
LUV,2015-04-10,42.8,43.2901,42.7,42.82,4541312
LYB,2015-04-10,91.28,91.495,90.46,91.41,2519491
L,2015-04-10,41.43,41.55,41.05,41.17,556580
MAA,2015-04-10,76.51,76.99,75.38,75.67,432615
MAC,2015-04-10,80.53,82.79,80.39,81.35,3558739
MAR,2015-04-10,80.35,80.67,80.06,80.32,851023
MAS,2015-04-10,26.33,26.6,26.22,26.57,1883875
MAT,2015-04-10,24.28,24.48,24.05,24.23,3803537
MA,2015-04-10,89.48,89.48,88.32,88.57,2575718
MCD,2015-04-10,96.9,97.95,96.56,97.8,5937847
MCHP,2015-04-10,49.6,50.105,49.34,50,1860571
MCK,2015-04-10,222.96,224.9,222.67,224.34,701703
MCO,2015-04-10,105.78,105.99,104.7,105.73,472034
MDLZ,2015-04-10,37.42,37.64,37.17,37.4,7331546
MDT,2015-04-10,77.1,77.96,77.04,77.93,4521264
MET,2015-04-10,51.31,51.44,50.79,50.82,4621414
MGM,2015-04-10,22.64,22.64,22.26,22.55,8158596
MHK,2015-04-10,184.24,184.46,181.66,183.86,365355
MKC,2015-04-10,77.93,78.33,77.6,77.75,427506
MLM,2015-04-10,136.76,138.61,136.76,138.54,381997
MMC,2015-04-10,56.79,57.43,56.76,57.12,1790011
MMM,2015-04-10,167.5,167.7,166.22,167.07,1501941
MNST,2015-04-10,45.74,46.3366,45.5546,46.1133,1818678
MON,2015-04-10,119.5,120.2,118.81,120.14,3904809
MOS,2015-04-10,46.1,46.4,45.84,45.85,2268013
MO,2015-04-10,52.15,52.99,52.01,52.51,6442215
MPC,2015-04-10,50.045,50.26,49.735,50.21,2707938
MRK,2015-04-10,57.05,57.645,56.32,57.25,15507494
MRO,2015-04-10,28.86,29.3,28.53,29.18,7650487
MSFT,2015-04-10,41.63,41.95,41.41,41.72,28022002
MSI,2015-04-10,62.25,62.59,62.11,62.53,900428
MS,2015-04-10,36.75,36.79,35.96,36.24,10047765
MTB,2015-04-10,124.6,124.99,123.92,124.39,1065737
MTD,2015-04-10,331.17,332.13,327.13,331.15,71748
MU,2015-04-10,27.8,28.17,27.8,28.02,19698695
MYL,2015-04-10,69.87,70.44,68.3,70.24,10947419
M,2015-04-10,68.73,69.78,68.71,69.16,7663480
NAVI,2015-04-10,20.27,20.5199,20.21,20.26,1910766
NBL,2015-04-10,51.06,51.29,50.7,50.92,1560408
NCLH,2015-04-10,55,55.38,54.38,54.51,428509
NDAQ,2015-04-10,50.11,50.59,49.974,50.58,668358
NEE,2015-04-10,104.26,105.16,103.92,104.9,933524
NEM,2015-04-10,22.52,22.61,22.28,22.33,4290724
NFLX,2015-04-10,64.3971,64.9956,63.9471,64.9385,22367093
NFX,2015-04-10,37.45,37.63,36.9,37.19,2260244
NI,2015-04-10,43.77,43.98,43.41,43.88,1313473
NKE,2015-04-10,50.46,50.54,49.965,49.985,5918122
NLSN,2015-04-10,45.82,46.14,45.71,46.01,1028766
NOC,2015-04-10,164.75,165.95,164.13,165.35,631419
NOV,2015-04-10,54.65,54.97,54.06,54.43,3588984
NRG,2015-04-10,24.65,24.77,24.39,24.57,2280225
NSC,2015-04-10,106.25,106.73,105.85,106.35,1293752
NTAP,2015-04-10,35.71,35.78,35.19,35.47,4165685
NTRS,2015-04-10,71.25,71.34,70.66,70.86,1147565
NUE,2015-04-10,47.69,48.4,47.55,48.22,1845499
NVDA,2015-04-10,22.55,22.77,22.47,22.76,6468219
NWL,2015-04-10,40,40.05,39.74,40.04,578843
NWSA,2015-04-10,15.94,16.02,15.86,15.92,3884696
NWS,2015-04-10,15.74,15.82,15.68,15.73,451530
OKE,2015-04-10,48.19,48.44,48.07,48.25,879390
OMC,2015-04-10,78.1,78.66,77.79,78.62,913140
ORCL,2015-04-10,43.08,43.89,43.08,43.51,12542826
ORLY,2015-04-10,219.29,220.52,218.07,220.015,363803
OXY,2015-04-10,78.12,78.52,77.61,78.45,3338221
O,2015-04-10,49.8,50.16,49.37,49.51,1528171
PAYX,2015-04-10,49.6,49.61,49.21,49.28,1374899
PBCT,2015-04-10,15.06,15.105,15.02,15.07,1392202
PCAR,2015-04-10,63.18,63.58,63.06,63.235,1125946
PCG,2015-04-10,52.62,53.08,52.17,53.04,3571386
PCLN,2015-04-10,1187.46,1192.4,1181,1189.5,361728
PDCO,2015-04-10,48.31,48.6,48.2,48.33,410389
PEG,2015-04-10,41.34,41.98,41.28,41.67,1971634
PEP,2015-04-10,96.28,96.52,96.15,96.2,2704870
PFE,2015-04-10,34.92,35.47,34.895,35.44,24353692
PFG,2015-04-10,51.96,52.06,49.81,50.28,3142376
PGR,2015-04-10,26.8,26.955,26.76,26.9,2866120
PG,2015-04-10,82.8,83.63,82.715,83.35,7001674
PHM,2015-04-10,22.31,22.43,22.04,22.32,3098108
PH,2015-04-10,119.9,120.83,118.815,120.53,792962
PKG,2015-04-10,78.1,78.88,77.91,78.75,586583
PKI,2015-04-10,51.25,51.77,51.25,51.54,566210
PLD,2015-04-10,42.55,42.9551,42.37,42.49,2031000
PM,2015-04-10,78.11,78.57,77.8701,77.9,3860087
PNC,2015-04-10,93.35,93.91,92.94,93.48,2178721
PNR,2015-04-10,62.58,62.91,61.93,62.66,765853
PNW,2015-04-10,62.83,64.31,62.66,63.78,1036967
PPG,2015-04-10,114.5,114.95,113.5162,114.75,1408668
PPL,2015-04-10,33.76,34.17,33.72,34.05,4049985
PRGO,2015-04-10,198.5,200.69,197.545,198.55,3531264
PRU,2015-04-10,81.01,81.14,80.24,80.34,1809466
PSA,2015-04-10,195.3,196.81,193.02,193.69,452803
PSX,2015-04-10,78,78.54,77.56,78.34,2306277
PVH,2015-04-10,110.97,111.31,109.69,110.38,955117
PWR,2015-04-10,28.77,28.92,28.47,28.62,1223626
PXD,2015-04-10,174.68,175.33,172.32,172.52,1370580
PX,2015-04-10,123,123,121.485,122.36,1690390
QCOM,2015-04-10,68.67,69.2,68.47,69.16,10437909
QRVO,2015-04-10,75.61,75.93,72.7601,73.58,1315407
RCL,2015-04-10,82.2,82.23,80.939,81.24,1232827
REGN,2015-04-10,456.63,463.4699,454.42,461.39,588316
REG,2015-04-10,66.56,67.16,66.08,66.35,421410
RE,2015-04-10,179.85,180.7,178.98,179.96,397566
RF,2015-04-10,9.65,9.69,9.54,9.59,17772726
RHI,2015-04-10,59.09,59.76,58.8,59.5,1319044
RHT,2015-04-10,75.14,75.92,74.895,75.75,872965
RJF,2015-04-10,56.76,57.02,54.99,55.89,1462500
RL,2015-04-10,139.92,140.14,137.135,138.12,917649
RMD,2015-04-10,73.92,75.0399,73.68,74.82,600061
ROK,2015-04-10,111.51,111.64,110.17,111.55,999396
ROP,2015-04-10,171.29,171.45,169.84,170.31,312477
ROST,2015-04-10,51.97,52.015,51.5,51.7275,2179534
RRC,2015-04-10,56.07,56.386,54.52,55.25,1826378
RSG,2015-04-10,40.8,41.29,40.76,41.02,1890198
RTN,2015-04-10,110.2,110.48,109.3185,109.96,919713
SBAC,2015-04-10,118.95,119.05,117.66,117.67,572954
SBUX,2015-04-10,48.6,48.6,47.88,48.17,6643106
SCG,2015-04-10,54.86,55.56,54.7,55.15,1082991
SCHW,2015-04-10,30.57,30.74,30.528,30.7,6021694
SEE,2015-04-10,46.12,46.55,45.85,46.3,1301957
SHW,2015-04-10,291.8,292.46,289.9,290.65,529617
SIG,2015-04-10,137.85,138.5173,136.69,137.02,580181
SJM,2015-04-10,116.16,116.93,116.02,116.75,440179
SLB,2015-04-10,88.78,89.37,88.2,89.11,7315717
SLG,2015-04-10,128.2,128.94,127.3,127.85,378646
SNA,2015-04-10,148.02,148.37,147.2,148.36,209621
SNI,2015-04-10,69.46,69.46,68.68,69.01,1072702
SNPS,2015-04-10,47.65,48.02,47.64,47.8,500835
SO,2015-04-10,44.5,44.86,44.33,44.62,3615746
SPGI,2015-04-10,105.18,105.2,104.34,105.11,485422
SPG,2015-04-10,193.99,194.765,190.91,191.27,1903898
SRCL,2015-04-10,141.64,142.68,141,141.93,359125
SRE,2015-04-10,108.24,108.5,107.71,107.85,1099560
STI,2015-04-10,41.48,41.59,41.3201,41.5,1432410
STT,2015-04-10,76.12,76.365,75.71,76.35,1699264
STX,2015-04-10,54.58,55.99,54.56,55.58,3725765
STZ,2015-04-10,120.88,121.79,119.42,121.7,1465056
SWKS,2015-04-10,99.87,100.43,98.8,99.64,2127956
SWK,2015-04-10,96.66,96.9196,96.3,96.5,777077
SYF,2015-04-10,30.24,30.75,30.15,30.59,1288773
SYK,2015-04-10,92.92,94.06,92.92,93.74,1102708
SYMC,2015-04-10,24.32,26.15,24.19,25.58,12753076
SYY,2015-04-10,38.16,38.31,38.04,38.17,2557919
TAP,2015-04-10,78.01,78.22,77.37,77.9,2123057
TDG,2015-04-10,222.77,224,221.8,223.2,203992
TEL,2015-04-10,70.89,71.11,70.7,71,861263
TGT,2015-04-10,83.33,83.74,82.96,83.57,2811647
TIF,2015-04-10,89.28,89.97,89.15,89.45,726193
TJX,2015-04-10,68.93,68.93,68.44,68.53,2127178
TMK,2015-04-10,55.89,55.98,55.64,55.86,533331
TMO,2015-04-10,133.43,134.45,132.92,133.73,820028
TPR,2015-04-10,43.02,43.21,42.88,43.03,1479578
TRIP,2015-04-10,83.12,83.3,82.51,82.93,1084602
TROW,2015-04-10,81.29,81.51,80.59,80.98,1401969
TRV,2015-04-10,107.71,107.79,107.05,107.65,1699921
TSCO,2015-04-10,86.12,87.86,85.91,87.28,689601
TSN,2015-04-10,38.66,39.47,38.62,39.38,2892298
TSS,2015-04-10,38.19,38.38,38.09,38.26,529840
TWX,2015-04-10,85.32,85.68,84.54,85.49,4532208
TXN,2015-04-10,57.83,57.85,57.54,57.7,3410804
TXT,2015-04-10,45.95,46.24,45.712,46.12,1317867
T,2015-04-10,32.77,32.83,32.65,32.77,15063632
UAA,2015-04-10,42.15,42.245,41.625,41.875,4152456
UAL,2015-04-10,61.29,62.16,61,61.05,3731833
UDR,2015-04-10,33.1,33.37,32.92,32.99,1178121
UHS,2015-04-10,118.65,119.1499,117.51,118.44,300187
ULTA,2015-04-10,151.9,152.68,151.37,151.68,304586
UNH,2015-04-10,118.55,119.098,117.97,119,2232569
UNM,2015-04-10,33.74,33.89,33.51,33.88,1437725
UNP,2015-04-10,111.5,112.44,110.73,111.42,6516151
UPS,2015-04-10,96.8,97.12,96.42,96.79,3173803
URI,2015-04-10,95.24,96.05,94.55,95.96,1400824
USB,2015-04-10,43.5,43.76,43.31,43.75,4030605
UTX,2015-04-10,118.14,118.94,117.43,118.46,2254656
VAR,2015-04-10,94.53,94.8,94.15,94.39,576517
VFC,2015-04-10,75.28,75.63,74.9,75.58,1358381
VIAB,2015-04-10,69.59,69.66,69.15,69.265,2029135
VLO,2015-04-10,59.23,60.1645,59.0285,59.73,5167585
VMC,2015-04-10,83.09,83.66,82.54,83.34,786508
VNO,2015-04-10,107.78,108.7,107.05,107.42,763634
VRSK,2015-04-10,73,73.23,72.6,72.86,654679
VRSN,2015-04-10,67.61,67.93,67.182,67.75,645119
VRTX,2015-04-10,126.76,128.78,125.84,128.47,1119522
VTR,2015-04-10,74.76,75.25,73.73,74.05,2069728
VZ,2015-04-10,49.04,49.2469,48.94,49.22,9241887
V,2015-04-10,66.69,66.69,65.93,66.34,4628805
WAT,2015-04-10,125.75,126.74,125.11,125.77,332594
WBA,2015-04-10,92.14,92.5,90.2501,92.02,5978565
WDC,2015-04-10,94.63,96.49,94.45,95.89,2115271
WEC,2015-04-10,49.22,49.96,49.17,49.65,1317399
WFC,2015-04-10,54.33,54.48,54.055,54.32,9531501
WHR,2015-04-10,197.48,197.82,195.43,195.67,605736
WMB,2015-04-10,50.8,50.92,50.6,50.88,3075849
WMT,2015-04-10,80.86,81,80.5452,80.65,5480618
WM,2015-04-10,55.17,55.93,54.99,55.14,4470917
WU,2015-04-10,20.57,20.695,20.54,20.62,2957632
WYNN,2015-04-10,136.2,136.35,133.3415,136.02,1774363
WYN,2015-04-10,91.35,91.66,90.555,90.9,626009
WY,2015-04-10,32.24,32.44,32.2,32.25,2176215
XEC,2015-04-10,126.28,126.61,123.44,125.01,1052909
XEL,2015-04-10,34.37,34.73,34.24,34.67,1609452
XLNX,2015-04-10,43.01,43.92,42.97,43.83,3546564
XL,2015-04-10,37.7,37.91,37.695,37.86,1298027
XOM,2015-04-10,85.37,86.04,84.77,85.56,13372433
XRAY,2015-04-10,51.36,51.79,51.25,51.7,563420
XRX,2015-04-10,52.96,53.32,52.6,53.04,1269881
XYL,2015-04-10,35.11,35.31,34.98,35.2,1463697
YUM,2015-04-10,78.95,80.11,78.74,80.02,2441140
ZBH,2015-04-10,117.53,117.86,117.07,117.45,958606
ZION,2015-04-10,27.52,27.64,27.18,27.33,1109999
ZTS,2015-04-10,46.6,47.29,46.3,47.17,2278282
AAL,2015-04-13,47.47,48.59,47.47,47.79,9350279
AAPL,2015-04-13,128.37,128.57,126.61,126.85,36365123
AAP,2015-04-13,149.97,150.75,148.92,149.18,376552
ABBV,2015-04-13,61.81,62.16,61.06,61.2,11400898
ABC,2015-04-13,115.31,115.8799,113.66,113.99,1826936
ABT,2015-04-13,46.78,47.11,46.5,46.53,3064458
ACN,2015-04-13,94.34,94.88,93.44,93.49,2443882
ADBE,2015-04-13,76.44,77,75.89,76.02,1230003
ADI,2015-04-13,64.25,64.65,63.61,63.75,1475249
ADM,2015-04-13,47.9,48.39,47.83,47.88,2691086
ADP,2015-04-13,86.12,86.7,85.76,85.92,1331739
ADSK,2015-04-13,62.74,63,61.75,61.77,1220993
ADS,2015-04-13,299.66,302.47,299.01,300.7,388781
AEE,2015-04-13,42.01,42.19,41.56,41.57,923664
AEP,2015-04-13,56.21,56.3602,55.64,55.67,1128416
AES,2015-04-13,13.17,13.18,12.97,12.97,3576537
AET,2015-04-13,108.13,109.14,107.66,107.69,1247441
AFL,2015-04-13,64.33,64.905,64.23,64.37,1709124
AGN,2015-04-13,294.65,297.8,294.06,294.06,3192058
AIG,2015-04-13,56.68,57.785,56.37,57.46,8803992
AIV,2015-04-13,37.86,38.1,37.66,37.74,645331
AIZ,2015-04-13,61.66,62.38,61.61,62.2,373021
AJG,2015-04-13,47.69,47.74,47.27,47.71,446357
AKAM,2015-04-13,71.45,71.9,71.31,71.34,1033994
ALB,2015-04-13,58.61,58.94,58.29,58.38,766579
ALGN,2015-04-13,54.3,54.86,53.8,53.82,828215
ALK,2015-04-13,63.76,65.02,63.15,63.33,1233184
ALLE,2015-04-13,61.17,61.5799,60.25,60.28,438789
ALL,2015-04-13,71.67,72.39,71.67,71.98,1465846
ALXN,2015-04-13,182.5,184.5,182.17,182.9,873519
AMAT,2015-04-13,22.44,22.575,22.31,22.33,8908989
AMD,2015-04-13,2.76,2.8,2.73,2.78,8391501
AME,2015-04-13,53.43,53.63,52.82,52.89,645467
AMGN,2015-04-13,162.82,164.72,162.34,162.49,1767653
AMG,2015-04-13,216.97,220.31,216.61,219.1,405892
AMP,2015-04-13,124.32,127.83,124.1,126.63,2489811
AMT,2015-04-13,95,95.79,94.78,94.78,1645554
AMZN,2015-04-13,383.53,385.28,380.14,382.36,1894453
ANDV,2015-04-13,85.94,86.13,81.77,82.12,3116077
ANSS,2015-04-13,88.3,88.87,87.47,87.53,231586
ANTM,2015-04-13,154.5,155.82,153.5,153.51,1220591
AON,2015-04-13,98.27,98.99,98.07,98.62,569339
AOS,2015-04-13,32.51,32.555,32.205,32.24,722880
APA,2015-04-13,68.03,68.28,67.02,67.51,3271102
APC,2015-04-13,90.49,91.1,88.54,88.68,4299731
APD,2015-04-13,151.56,152.5,150.54,150.58,815647
APH,2015-04-13,59.38,59.61,58.89,59.01,734996
ARE,2015-04-13,94.8,95.428,94.42,94.42,319826
ARNC,2015-04-13,39.42,40.14,39.27,39.87,7642368
ATVI,2015-04-13,22.85,23.03,22.78,22.79,1912488
AVB,2015-04-13,168.31,169.26,167.72,167.72,481453
AVGO,2015-04-13,127.25,127.4664,125.1,125.345,1048325
AVY,2015-04-13,53.98,54.36,53.79,53.93,505053
AWK,2015-04-13,54.38,54.45,53.62,53.69,733346
AXP,2015-04-13,79.73,79.99,79.26,79.27,4091974
AYI,2015-04-13,167.56,169.57,166.07,166.61,206156
AZO,2015-04-13,699,704.445,696.15,699.05,163828
A,2015-04-13,43.59,43.59,42.99,43.04,3708641
BAC,2015-04-13,15.78,15.86,15.74,15.8,49191244
BAX,2015-04-13,70.62,70.62,69.82,69.87,3101955
BA,2015-04-13,153.79,155.5,152.961,153.24,3034047
BBT,2015-04-13,39.07,39.495,39.02,39.42,2594958
BBY,2015-04-13,38.45,38.7,38.12,38.34,2902487
BDX,2015-04-13,143.21,144.482,142.28,142.45,868779
BEN,2015-04-13,51.73,52.36,51.7,51.91,1295981
BF.B,2015-04-13,46.91,46.995,46.28,46.285,901802
BIIB,2015-04-13,426.7,432.47,422.52,423.36,1263254
BK,2015-04-13,40.69,41.14,40.65,40.95,3662208
BLK,2015-04-13,369.95,373,369.65,369.69,421034
BLL,2015-04-13,36.135,36.345,35.95,36.28,1899200
BMY,2015-04-13,64.23,65.5,63.94,63.95,6215023
BRK.B,2015-04-13,143.28,143.95,143,143.46,2149500
BSX,2015-04-13,18.1,18.23,17.77,17.8,6675172
BWA,2015-04-13,61.25,61.49,60.428,60.51,693564
BXP,2015-04-13,137.61,138.03,137.07,137.07,474864
CAG,2015-04-13,37.73,37.97,37.57,37.6,1659940
CAH,2015-04-13,90.48,91.24,89.38,89.62,1822893
CAT,2015-04-13,82.6,82.61,81.6,82.14,5293899
CA,2015-04-13,31.49,31.62,31,31.06,3594329
CBG,2015-04-13,38.49,38.85,38.35,38.58,851043
CBOE,2015-04-13,57.1,57.46,57.04,57.27,458599
CBS,2015-04-13,61.69,61.92,61.28,61.32,2607204
CB,2015-04-13,111.65,112.58,111.65,111.94,739202
CCI,2015-04-13,84.66,87.14,84.39,85,2511243
CCL,2015-04-13,48.19,48.52,47.75,47.83,2484628
CDNS,2015-04-13,19.09,19.335,19.04,19.07,5153665
CELG,2015-04-13,116.99,118.22,116.37,116.44,3011827
CERN,2015-04-13,74.82,75.72,74.3,74.53,1141895
CFG,2015-04-13,25.19,25.46,24.98,25.45,4462650
CF,2015-04-13,57.248,57.577,56.662,56.802,2145485
CHD,2015-04-13,42.85,42.975,42.81,42.81,990014
CHK,2015-04-13,15.01,15.016,14.56,14.77,14108663
CHRW,2015-04-13,71.85,71.9,70.23,70.37,1490002
CHTR,2015-04-13,191.85,193.8,188.72,189.02,688844
CINF,2015-04-13,53.5,53.89,53.31,53.55,289593
CI,2015-04-13,133.51,134.96,132.72,132.8,1351257
CLX,2015-04-13,110.24,111.12,110,110.75,484981
CL,2015-04-13,69.35,69.77,69.13,69.31,1553594
CMA,2015-04-13,45.46,46,45.46,45.98,934186
CMCSA,2015-04-13,29.85,29.9,29.365,29.39,23886440
CME,2015-04-13,92.34,92.69,91.97,92.025,957736
CMG,2015-04-13,680.7,687.74,677,683.73,514403
CMI,2015-04-13,136.42,137.115,135.53,136,893963
CMS,2015-04-13,34.77,34.98,34.63,34.64,1534690
CNC,2015-04-13,70.19,71.4,70.11,70.35,729948
CNP,2015-04-13,20.72,20.74,20.54,20.56,2332831
COF,2015-04-13,80.61,81.33,80.43,81.09,1644170
COG,2015-04-13,31.27,31.31,30.69,30.75,3359810
COL,2015-04-13,98.03,98.82,97.71,98.12,921691
COO,2015-04-13,186.96,188.12,186.03,186.41,171652
COP,2015-04-13,66.9,67.42,66.33,66.34,5737075
COST,2015-04-13,149.44,150.34,148.93,149.02,1120171
COTY,2015-04-13,23.37,23.65,23.29,23.52,791102
CPB,2015-04-13,45.7,46.18,45.7,46.12,1332982
CRM,2015-04-13,67.76,68.32,67,67.08,2130953
CSCO,2015-04-13,27.99,28.28,27.94,27.98,22769580
CSX,2015-04-13,33.55,33.72,33.01,33.08,8282558
CTAS,2015-04-13,81.25,81.75,81.16,81.32,558691
CTL,2015-04-13,35.77,35.8838,35.5,35.58,1819545
CTSH,2015-04-13,62.7,62.93,61.67,61.73,2439986
CTXS,2015-04-13,63.63,64,63.11,63.475,2312833
CVS,2015-04-13,102.47,103.16,102,102.14,6436914
CVX,2015-04-13,107.35,107.9,106.44,106.5,4307219
CXO,2015-04-13,121.57,122.25,118.68,119.44,582295
C,2015-04-13,52.48,52.95,52.41,52.66,11984406
DAL,2015-04-13,43.08,43.87,42.99,43.07,10223166
DE,2015-04-13,88.79,89.46,87.9,88,2794318
DFS,2015-04-13,57.92,58.27,57.88,57.88,2121800
DGX,2015-04-13,76.44,76.62,75.47,75.5,1554452
DG,2015-04-13,75.99,76.27,75.08,75.16,3371599
DHI,2015-04-13,28.55,28.7019,28.29,28.38,2081814
DHR,2015-04-13,85.34,85.58,84.68,85.23,2373426
DISCA,2015-04-13,33.1,33.5,32.8,33.03,2797094
DISCK,2015-04-13,31.85,32.13,31.59,31.67,1748828
DISH,2015-04-13,71.97,72.05,70.32,70.45,1558631
DIS,2015-04-13,107.07,107.9,106.47,106.51,4201467
DLR,2015-04-13,65.21,65.43,65.06,65.06,694710
DLTR,2015-04-13,82.84,83.25,81.67,81.82,1279017
DOV,2015-04-13,69.4,70.5,69.06,69.89,1384238
DPS,2015-04-13,78.72,78.89,78.08,78.1,861536
DRE,2015-04-13,20.54,20.65,20.42,20.47,2124216
DRI,2015-04-13,68.36,69.435,68.36,68.6,1306099
DTE,2015-04-13,81.74,81.83,81,81.05,1006841
DUK,2015-04-13,77.59,77.94,77.14,77.23,2265549
DVA,2015-04-13,81.9,82.39,81.66,81.76,650075
DVN,2015-04-13,65.49,65.49,64.49,64.58,2054682
D,2015-04-13,71.9,72,71.02,71.09,1360809
EA,2015-04-13,58.29,58.44,57.23,57.33,1577766
EBAY,2015-04-13,57.16,58.23,56.79,56.94,7020801
ECL,2015-04-13,116.09,116.84,115.4,115.43,897786
ED,2015-04-13,60.91,61.11,60.41,60.46,861243
EFX,2015-04-13,93.32,93.95,93.2,93.5,376558
EIX,2015-04-13,63.57,63.58,62.7,62.81,1430538
EL,2015-04-13,83.52,83.9,83.2,83.2,995286
EMN,2015-04-13,72.37,72.47,71.95,72.12,1119769
EMR,2015-04-13,56.92,58.46,56.87,58.4,9402654
EOG,2015-04-13,96.75,96.9,94.2,94.69,3111389
EQIX,2015-04-13,239.76,242.32,239.46,239.77,625277
EQR,2015-04-13,75.38,75.96,75.32,75.32,1185774
EQT,2015-04-13,84.93,85.24,83.17,83.24,923097
ESRX,2015-04-13,88.78,89.33,87.98,88.095,2863931
ESS,2015-04-13,221.47,224.04,221.47,221.86,233651
ES,2015-04-13,50.31,50.413,49.61,49.68,1003331
ETFC,2015-04-13,28.3,28.4799,28.06,28.15,2167432
ETN,2015-04-13,68.78,68.78,68.03,68.34,1839855
ETR,2015-04-13,77.69,78.1,77.22,77.28,566554
EW,2015-04-13,70.995,72.935,70.895,71.55,1850648
EXC,2015-04-13,33.28,33.42,33.065,33.13,5349638
EXPD,2015-04-13,46.85,47.32,46.6,46.705,1194489
EXPE,2015-04-13,99.36,99.82,98.6,98.76,756735
EXR,2015-04-13,66.88,68.25,66.88,66.89,3343980
FAST,2015-04-13,40.14,40.3,39.79,40.02,4511621
FBHS,2015-04-13,45.99,46.31,45.73,45.92,614398
FB,2015-04-13,81.93,83.94,81.92,83.01,26883094
FCX,2015-04-13,18.41,18.47,18.11,18.26,10781565
FDX,2015-04-13,173.64,175.3,173.01,173.13,1397697
FE,2015-04-13,35.98,36.06,35.67,35.69,2438632
FFIV,2015-04-13,113.95,115.79,113.46,113.64,1100671
FISV,2015-04-13,78.98,79.83,78.76,78.95,849074
FIS,2015-04-13,65.21,65.74,64.55,64.69,2452959
FITB,2015-04-13,19.09,19.24,19.04,19.21,4703438
FLIR,2015-04-13,31.17,31.37,30.54,30.6,670311
FLR,2015-04-13,58.02,58.93,57.95,58.34,1083412
FLS,2015-04-13,55.68,56.28,55.56,55.65,898301
FL,2015-04-13,61.92,62.085,61.61,61.78,1185325
FMC,2015-04-13,58.22,59.295,58.068,58.71,916905
FOXA,2015-04-13,34.42,34.46,33.9915,34.06,10101583
FOX,2015-04-13,33.51,33.51,33.135,33.17,2915444
FRT,2015-04-13,142.56,142.86,141.02,141.02,302942
FTI,2015-04-13,38.83,39.21,38.12,38.19,3311054
F,2015-04-13,16,16.08,15.87,15.87,22521087
GD,2015-04-13,135.64,136.4,134.55,134.77,754121
GE,2015-04-13,28.06,28.19,27.5,27.63,153984855
GGP,2015-04-13,28.67,29.11,28.62,28.89,4481204
GILD,2015-04-13,102.01,103.82,102,102.28,10648428
GIS,2015-04-13,56.47,56.6,56.36,56.43,2555795
GLW,2015-04-13,22.47,22.72,22.33,22.36,6653675
GM,2015-04-13,36.63,36.86,36.385,36.4,13530698
GOOGL,2015-04-13,547.05,553.27,546.3,548.64,1466277
GOOG,2015-04-13,538.41,544.06,537.31,539.17,1640809
GPC,2015-04-13,93.35,93.64,92.8001,92.83,599400
GPN,2015-04-13,49.875,50,49.05,49.05,1311672
GPS,2015-04-13,41.2,41.29,40.58,41.07,3575991
GRMN,2015-04-13,46.54,47.07,46.4901,46.795,1633780
GS,2015-04-13,195.32,197.38,194.77,195.58,2196136
GT,2015-04-13,27.58,27.71,27.37,27.43,1990940
GWW,2015-04-13,235.46,237.4,234.75,234.96,527254
HAL,2015-04-13,46.45,46.59,45.3,45.44,11811146
HAS,2015-04-13,64.12,64.78,63.78,63.88,854096
HBAN,2015-04-13,11.05,11.3,11.05,11.28,8117461
HBI,2015-04-13,34.53,34.605,34.14,34.15,1179375
HCA,2015-04-13,78.23,79.24,77.27,77.41,2292522
HCN,2015-04-13,76.06,76.32,75.49,75.49,1816541
HCP,2015-04-13,42.66,42.729,42.38,42.38,1985383
HD,2015-04-13,114.96,115.43,114.35,114.44,2981956
HES,2015-04-13,73.5,73.99,72.605,72.72,1770044
HIG,2015-04-13,42.45,42.95,42.34,42.86,1869360
HII,2015-04-13,141.3,141.7,139.98,140.25,263673
HOG,2015-04-13,62.62,62.92,62.31,62.44,1412377
HOLX,2015-04-13,33.27,33.46,33.1,33.175,679966
HON,2015-04-13,104.31,104.65,103.28,103.28,2801858
HP,2015-04-13,73.1,73.62,71.835,72.01,2124286
HRB,2015-04-13,31.8,32.09,31.77,32.02,1327745
HRL,2015-04-13,28.995,29.0099,28.65,28.69,1089096
HRS,2015-04-13,81.13,81.89,80.33,80.35,760368
HSIC,2015-04-13,70.955,71.575,70.955,71.07,1255224
HST,2015-04-13,20.12,20.385,20.03,20.23,7627507
HSY,2015-04-13,100.2,100.59,99.23,99.46,1147119
HUM,2015-04-13,178.83,181.05,178.52,178.58,561408
IBM,2015-04-13,162.37,164,162.36,162.38,3868911
ICE,2015-04-13,46.256,46.556,46.1304,46.158,1972600
IDXX,2015-04-13,76.58,77.35,76.325,76.405,220642
IFF,2015-04-13,119.13,120.42,118.75,118.77,297739
ILMN,2015-04-13,187.22,191.81,187.11,190.34,897233
INCY,2015-04-13,94.14,102.79,93.9501,99.83,2427925
INFO,2015-04-13,27.06,27.29,27,27.11,251528
INTC,2015-04-13,31.81,32.05,31.71,31.73,23489022
INTU,2015-04-13,98,99.175,97.89,97.89,1223048
IPG,2015-04-13,21.57,21.91,21.45,21.61,3683416
IP,2015-04-13,56.3,56.48,55.46,55.62,4522522
IQV,2015-04-13,67.58,67.99,67.282,67.87,326584
IRM,2015-04-13,37.21,37.47,36.89,36.93,771475
IR,2015-04-13,68.3,69.15,68.21,68.7,1465364
ISRG,2015-04-13,176.9532,182.7932,176.3332,180.7698,1651467
ITW,2015-04-13,97.17,98.18,96.99,98.04,1550979
IT,2015-04-13,84.47,84.855,83.85,83.98,270830
IVZ,2015-04-13,39.99,40.47,39.92,40.27,2480361
JBHT,2015-04-13,87.95,88.18,87.5,87.73,1619432
JCI,2015-04-13,45.3822,45.3927,45.068,45.1832,1128248
JEC,2015-04-13,46.15,46.69,45.3,46.42,1716970
JNJ,2015-04-13,101.54,101.98,100.55,100.55,10753497
JNPR,2015-04-13,23.77,23.95,23.59,23.6,3587898
JPM,2015-04-13,61.64,62.27,61.5,62.07,15468702
JWN,2015-04-13,80,80.81,79.71,80.05,770494
KEY,2015-04-13,14.05,14.26,14.03,14.25,15194081
KIM,2015-04-13,25.93,25.99,25.73,25.74,1482098
KLAC,2015-04-13,59.07,59.67,58.78,59,1189709
KMB,2015-04-13,106.55,107.4301,106.5,106.99,1017556
KMI,2015-04-13,42.92,43.105,42.84,42.98,10172180
KMX,2015-04-13,73.34,73.74,72.91,73.01,1241775
KORS,2015-04-13,64.36,64.98,64.0856,64.12,2284563
KO,2015-04-13,40.97,40.97,40.7,40.7,9616271
KR,2015-04-13,38.485,38.73,38.15,38.165,5316614
KSS,2015-04-13,78.22,78.94,77.73,77.73,1509898
KSU,2015-04-13,106.04,106.62,105.39,105.54,579700
K,2015-04-13,65.75,65.84,65.41,65.46,967685
LB,2015-04-13,94.89,95.27,93.68,93.74,694376
LEG,2015-04-13,45.17,45.31,44.86,44.89,769118
LEN,2015-04-13,49.5294,49.7843,49.0147,49.4216,1748629
LH,2015-04-13,125.73,126.37,125.06,125.18,365302
LKQ,2015-04-13,25.78,25.78,25.53,25.57,1097579
LLL,2015-04-13,125.55,126.28,124.38,124.58,382552
LLY,2015-04-13,73.28,73.64,73.11,73.52,4351469
LMT,2015-04-13,200.03,201.1299,196.82,197.05,2130365
LNC,2015-04-13,56.61,57.33,56.53,57.09,1088763
LNT,2015-04-13,31.555,31.675,31.345,31.37,1213172
LOW,2015-04-13,75,75.24,73.77,73.81,3448935
LRCX,2015-04-13,73.08,73.98,72.455,72.7,1249845
LUK,2015-04-13,23.04,23.24,23,23.09,741587
LUV,2015-04-13,42.52,43.73,42.5,42.76,5134697
LYB,2015-04-13,91.72,91.95,90.96,91.1,1809291
L,2015-04-13,41.12,41.57,41.12,41.51,635381
MAA,2015-04-13,74.72,75.38,74.24,74.79,602024
MAC,2015-04-13,81.13,83.09,80.946,81.91,2342761
MAR,2015-04-13,80.19,80.78,79.84,80.21,1027051
MAS,2015-04-13,26.22,26.75,26.22,26.45,1820841
MAT,2015-04-13,24.29,24.58,24.09,24.31,3691270
MA,2015-04-13,88.63,89.43,88.25,88.25,3526040
MCD,2015-04-13,97.41,97.75,97.07,97.44,5197891
MCHP,2015-04-13,50.04,50.15,49.32,49.53,2012460
MCK,2015-04-13,224.43,226.74,223.95,223.97,834469
MCO,2015-04-13,105.69,106.17,105.31,105.42,585981
MDLZ,2015-04-13,37.38,37.42,37.225,37.25,8947270
MDT,2015-04-13,77.6,78.66,77.37,78.08,5781953
MET,2015-04-13,50.95,51.42,50.66,51.27,5275552
MGM,2015-04-13,22.3,22.36,21.895,22,8031364
MHK,2015-04-13,183.34,184.54,182.18,182.41,339459
MKC,2015-04-13,77.81,78.19,77.471,77.54,539031
MLM,2015-04-13,138.34,139.2,137.7,138,448421
MMC,2015-04-13,57.05,57.5,56.96,57.16,1226672
MMM,2015-04-13,166.76,167.3599,165.6,165.84,1860416
MNST,2015-04-13,46.0766,46.22,45.8133,45.9266,1760643
MON,2015-04-13,120.53,120.68,119.47,119.49,2659456
MOS,2015-04-13,45.79,46.15,45.53,45.62,2558022
MO,2015-04-13,52.35,52.47,51.7,51.77,6731107
MPC,2015-04-13,50.16,50.335,48.405,48.605,7488972
MRK,2015-04-13,57.08,57.365,56.5,56.73,10480941
MRO,2015-04-13,29.77,29.795,28.85,28.9,4685299
MSFT,2015-04-13,41.4,42.06,41.39,41.76,30276692
MSI,2015-04-13,62.53,62.99,61.895,61.97,1257002
MS,2015-04-13,36.24,36.61,36.17,36.3,6207369
MTB,2015-04-13,123.01,124.86,123,124.21,913656
MTD,2015-04-13,331.34,333.47,327.1,327.6,103591
MU,2015-04-13,28.02,28.15,27.78,27.88,13636811
MYL,2015-04-13,69.72,71.1,68.32,68.56,7770101
M,2015-04-13,69.24,69.88,68.98,69.15,4586225
NAVI,2015-04-13,20.21,20.61,20.21,20.43,1251305
NBL,2015-04-13,51.37,51.61,50.34,50.57,1896752
NCLH,2015-04-13,54.49,54.715,53.71,53.78,932272
NDAQ,2015-04-13,50.47,50.67,50.27,50.32,744130
NEE,2015-04-13,104.47,104.812,103.64,103.75,1196840
NEM,2015-04-13,22.67,22.82,22.43,22.57,6968223
NFLX,2015-04-13,67.2399,69.2856,67.0571,67.8114,44436945
NFX,2015-04-13,37.6,37.7,36.39,36.56,1919093
NI,2015-04-13,43.94,43.94,43.22,43.22,1615957
NKE,2015-04-13,49.985,50.03,49.53,49.635,7313732
NLSN,2015-04-13,45.05,45.92,45.05,45.5,2060438
NOC,2015-04-13,165,165.93,163.56,163.58,948882
NOV,2015-04-13,54.69,54.71,53.031,53.18,4428543
NRG,2015-04-13,24.62,24.96,24.43,24.59,3138073
NSC,2015-04-13,105.78,106.24,104.754,104.87,2049313
NTAP,2015-04-13,35.47,35.68,35.38,35.41,2480964
NTRS,2015-04-13,70.86,71.71,70.61,71.455,1245234
NUE,2015-04-13,48.02,48.11,47.28,47.36,1970961
NVDA,2015-04-13,22.71,22.84,22.45,22.55,5918106
NWL,2015-04-13,40.02,40.03,39.56,39.62,1267455
NWSA,2015-04-13,15.93,16.1,15.89,16.07,1774738
NWS,2015-04-13,15.75,15.95,15.75,15.94,603380
OKE,2015-04-13,48.34,48.55,47.26,47.65,1469822
OMC,2015-04-13,77.98,78.14,77.23,77.42,1606576
ORCL,2015-04-13,43.55,43.79,43.03,43.08,10943399
ORLY,2015-04-13,220.39,220.69,217.95,218.22,516045
OXY,2015-04-13,78.85,79.04,77.695,77.74,2654992
O,2015-04-13,49.42,49.72,49.11,49.12,1452463
PAYX,2015-04-13,49.38,49.58,49.01,49.06,1217724
PBCT,2015-04-13,15.05,15.25,15,15.15,3719253
PCAR,2015-04-13,63.13,63.36,62.66,62.8,1180239
PCG,2015-04-13,53.06,53.26,52.295,52.35,1603610
PCLN,2015-04-13,1188.84,1209.91,1188.02,1199.75,484428
PDCO,2015-04-13,48.33,48.76,48.19,48.23,618507
PEG,2015-04-13,41.59,41.71,40.91,40.98,1628190
PEP,2015-04-13,96.01,96.28,95.48,95.53,3772868
PFE,2015-04-13,35.35,35.53,35.01,35.09,34303193
PFG,2015-04-13,50.27,50.98,50.04,50.8,2747131
PGR,2015-04-13,26.9,27.06,26.79,26.83,2459963
PG,2015-04-13,83,83.95,82.94,83.43,8290458
PHM,2015-04-13,22.38,22.53,22.2,22.23,2905670
PH,2015-04-13,120.5,121.12,119.7716,120.5,626283
PKG,2015-04-13,78.95,78.98,78.35,78.5,378657
PKI,2015-04-13,51.57,51.85,51.55,51.55,523144
PLD,2015-04-13,42.52,42.78,42.4,42.43,2047110
PM,2015-04-13,77.5,77.89,77.25,77.39,3585421
PNC,2015-04-13,92.8,93.84,92.75,93.32,2523896
PNR,2015-04-13,61.96,62.99,61.95,62.57,1242704
PNW,2015-04-13,63.43,63.63,62.67,62.68,752395
PPG,2015-04-13,114.675,115.375,114.21,114.795,1344510
PPL,2015-04-13,33.98,34,33.5,33.53,3315916
PRGO,2015-04-13,199,203.74,198.44,201.88,2021026
PRU,2015-04-13,80.43,81.25,80.2114,80.97,1561810
PSA,2015-04-13,193.71,193.93,191.45,191.45,689113
PSX,2015-04-13,78.45,78.48,76.43,76.93,3996764
PVH,2015-04-13,110.23,110.23,108.55,108.89,942117
PWR,2015-04-13,28.64,29.07,28.55,28.71,941580
PXD,2015-04-13,174.66,175.84,171.25,172,908008
PX,2015-04-13,122.49,122.72,121.13,121.22,1379960
QCOM,2015-04-13,71.23,71.9,68.64,68.73,28612894
QRVO,2015-04-13,73.79,75.12,72.11,72.63,1243676
RCL,2015-04-13,81.18,81.61,79.88,79.99,1858352
REGN,2015-04-13,460.94,469.8975,456.57,456.98,479254
REG,2015-04-13,66.17,66.57,65.97,65.97,268855
RE,2015-04-13,180,180.66,179.032,180.51,223750
RF,2015-04-13,9.58,9.68,9.575,9.64,14896999
RHI,2015-04-13,59.27,60.28,59.23,59.63,733055
RHT,2015-04-13,75.48,76.5,74.97,75.03,898767
RJF,2015-04-13,55.84,56.31,55.83,55.91,608276
RL,2015-04-13,137.68,138,136.8,137.53,662521
RMD,2015-04-13,74.78,75.22,74.54,74.78,604364
ROK,2015-04-13,111.46,111.8,111.07,111.28,682841
ROP,2015-04-13,170.61,170.61,168.93,169.13,369997
ROST,2015-04-13,51.79,52.67,51.705,52.095,1961270
RRC,2015-04-13,56.23,56.23,54.19,55.09,1672514
RSG,2015-04-13,40.88,41.05,40.43,40.53,1111049
RTN,2015-04-13,109.35,110.35,108.63,108.63,1270234
SBAC,2015-04-13,117.69,119.37,117.51,118.71,554451
SBUX,2015-04-13,48.56,48.89,48.38,48.5,8171030
SCG,2015-04-13,55.22,55.32,54.5,54.5,737781
SCHW,2015-04-13,30.65,31,30.59,30.92,5966952
SEE,2015-04-13,46.18,46.78,45.905,46.04,905556
SHW,2015-04-13,291.53,292.51,289.27,289.8,744118
SIG,2015-04-13,136.53,137.095,135.95,136,517044
SJM,2015-04-13,117.4,117.4,116.5,116.9,567196
SLB,2015-04-13,88.98,89.3,87.76,88.02,7936899
SLG,2015-04-13,127.37,128.27,127.37,127.54,492355
SNA,2015-04-13,148.5,148.93,147.05,147.26,248031
SNI,2015-04-13,69.05,70.23,68.85,69.56,918977
SNPS,2015-04-13,47.68,48.05,47.45,47.47,445899
SO,2015-04-13,44.48,44.64,44.12,44.2,3258687
SPGI,2015-04-13,104.88,106.43,104.86,105.4,718338
SPG,2015-04-13,191.65,191.97,190.33,190.33,1371940
SRCL,2015-04-13,141.63,142.69,141.12,141.56,293831
SRE,2015-04-13,109.57,109.99,107.83,107.93,1133897
STI,2015-04-13,41.4,41.92,41.4,41.91,2736378
STT,2015-04-13,76.31,77.19,76.29,76.65,1793075
STX,2015-04-13,55.56,56.18,55.34,55.41,1938744
STZ,2015-04-13,121.8,121.92,119.811,119.92,957487
SWKS,2015-04-13,99.5,100.5664,98.385,98.58,2450045
SWK,2015-04-13,96.22,96.57,95.56,95.95,579107
SYF,2015-04-13,30.51,30.805,30.4,30.64,1199517
SYK,2015-04-13,93.36,93.97,92.95,93.1,1334885
SYMC,2015-04-13,24.75,24.99,24.05,24.135,11057023
SYY,2015-04-13,38.11,38.17,37.57,37.61,4033728
TAP,2015-04-13,77.99,78.03,76.63,76.63,1967950
TDG,2015-04-13,223.46,223.97,222.19,222.82,297299
TEL,2015-04-13,70.73,71.1,70.28,70.3,865983
TGT,2015-04-13,83.46,83.98,82.91,82.96,2429690
TIF,2015-04-13,89.76,90.52,88.99,89.08,944833
TJX,2015-04-13,68.55,68.71,68.06,68.14,2491324
TMK,2015-04-13,55.75,56.035,55.71,55.83,311212
TMO,2015-04-13,133.29,134.24,132.72,132.72,810592
TPR,2015-04-13,42.9,43.13,42.27,42.49,2281285
TRIP,2015-04-13,83.13,84.45,83,83.52,833221
TROW,2015-04-13,80.9,81.89,80.61,81.4,1576003
TRV,2015-04-13,107.36,108.33,107.3,107.87,1267321
TSCO,2015-04-13,87.17,88.14,87.06,87.5,558928
TSN,2015-04-13,39.28,39.78,39.2,39.22,2388919
TSS,2015-04-13,38.18,38.41,37.91,37.97,526222
TWX,2015-04-13,85.63,86.025,84.48,84.51,4400237
TXN,2015-04-13,57.82,57.99,57.19,57.205,3004448
TXT,2015-04-13,45.96,46.32,45.61,45.72,982013
T,2015-04-13,32.76,33.069,32.7,32.88,22730981
UAA,2015-04-13,42.655,42.97,42.16,42.555,6803262
UAL,2015-04-13,60.57,62,60.4,61.01,4809329
UDR,2015-04-13,32.94,33.11,32.75,32.75,1409763
UHS,2015-04-13,118.73,119.72,118.25,118.39,377419
ULTA,2015-04-13,151.72,152.96,151.7147,152,540956
UNH,2015-04-13,121,121.31,119.13,119.37,3961024
UNM,2015-04-13,33.78,34.155,33.63,33.94,1358122
UNP,2015-04-13,111.05,111.58,108.41,108.47,5280713
UPS,2015-04-13,96.48,97.14,96.13,96.15,3192022
URI,2015-04-13,95.96,96.75,95.6,95.83,1432589
USB,2015-04-13,43.81,44.18,43.66,44.09,6135255
UTX,2015-04-13,117.97,118.62,117.24,117.41,3030384
VAR,2015-04-13,94.4,94.82,94.18,94.31,410768
VFC,2015-04-13,75.47,75.82,74.88,74.88,1144166
VIAB,2015-04-13,69.72,70.445,69.13,69.54,4148997
VLO,2015-04-13,59.66,59.78,57.16,57.46,7597834
VMC,2015-04-13,83,83.57,82.11,83.03,855403
VNO,2015-04-13,107.5,107.65,107.16,107.24,698138
VRSK,2015-04-13,72.8,73.21,72.43,72.54,514445
VRSN,2015-04-13,67.69,67.96,67.45,67.515,781698
VRTX,2015-04-13,128.47,129.69,127.7,127.81,1004832
VTR,2015-04-13,74.01,74.12,73.33,73.33,1577244
VZ,2015-04-13,49.27,49.51,49.04,49.04,12235741
V,2015-04-13,66.22,66.8,65.51,65.61,5059770
WAT,2015-04-13,125.67,126.04,124.6,124.75,309554
WBA,2015-04-13,91.72,92.74,91.3,91.71,4520513
WDC,2015-04-13,97.13,97.13,95.45,95.5,1771241
WEC,2015-04-13,49.64,50.04,49.41,49.43,1145095
WFC,2015-04-13,54.33,54.73,54.28,54.59,14931597
WHR,2015-04-13,195.79,195.79,192.4,193.94,809853
WMB,2015-04-13,51.11,51.25,50.29,50.32,3379383
WMT,2015-04-13,80.4,80.92,80.27,80.29,4698111
WM,2015-04-13,55,55.16,54.74,54.84,2603161
WU,2015-04-13,20.6,20.71,20.5,20.5,4434386
WYNN,2015-04-13,135,135.49,133.34,133.6,1983725
WYN,2015-04-13,90.68,91.44,90.19,91.19,734293
WY,2015-04-13,32.21,32.35,32.08,32.2,2534048
XEC,2015-04-13,125.07,125.59,123,124.09,742973
XEL,2015-04-13,34.56,34.66,34.24,34.27,1881754
XLNX,2015-04-13,43.9,44.28,43.69,43.725,3090323
XL,2015-04-13,37.73,38.055,37.68,37.97,1508974
XOM,2015-04-13,85.92,86.25,85.24,85.34,9880507
XRAY,2015-04-13,51.61,51.81,51.27,51.34,623883
XRX,2015-04-13,52.92,53.28,52.64,52.64,993213
XYL,2015-04-13,35.09,35.42,35.08,35.16,663477
YUM,2015-04-13,79.75,81.2,79.35,80.72,4330872
ZBH,2015-04-13,117.74,118.34,115.97,116.21,1176729
ZION,2015-04-13,27.35,27.8,27.29,27.65,1560938
ZTS,2015-04-13,47.25,47.435,46.64,46.66,2009281
AAL,2015-04-14,47.49,47.78,46.88,47.42,9878409
AAPL,2015-04-14,127,127.29,125.91,126.3,25524593
AAP,2015-04-14,148.77,150.19,147.63,149.05,731664
ABBV,2015-04-14,61.4,61.81,60.51,61.72,13071393
ABC,2015-04-14,114.34,114.45,112.7,114,1032017
ABT,2015-04-14,46.51,46.75,46.335,46.7,3244035
ACN,2015-04-14,93.57,94.22,93.22,93.81,2087008
ADBE,2015-04-14,76.02,76.6,75.59,75.95,1924755
ADI,2015-04-14,63.63,63.86,62.46,62.57,2292615
ADM,2015-04-14,47.95,48.23,47.6,48.01,2143915
ADP,2015-04-14,85.74,86.14,85.2,85.62,1366759
ADSK,2015-04-14,61.95,62.33,61.42,62.01,2309264
ADS,2015-04-14,301.04,301.97,297.24,301.07,444752
AEE,2015-04-14,41.77,42.05,41.63,41.79,911562
AEP,2015-04-14,55.78,56.28,55.7,56.1,1786047
AES,2015-04-14,13.02,13.27,12.99,13.27,3806114
AET,2015-04-14,107.92,108.229,107,107.88,1025631
AFL,2015-04-14,64.41,64.865,64.26,64.56,1214582
AGN,2015-04-14,294.4,298.78,293.58,298.16,3214923
AIG,2015-04-14,57.32,57.76,56.9,57.5,6505637
AIV,2015-04-14,37.74,38.28,37.74,38.05,757189
AIZ,2015-04-14,61.78,62.1184,61.13,61.58,447179
AJG,2015-04-14,47.62,47.98,47.36,47.94,492831
AKAM,2015-04-14,71.21,71.61,70.3702,71.145,961674
ALB,2015-04-14,58.53,58.97,58.07,58.97,830328
ALGN,2015-04-14,53.86,54.34,53.01,53.15,457910
ALK,2015-04-14,63.2,63.5299,62.19,62.53,1175454
ALLE,2015-04-14,60.32,60.68,59.6,59.97,681402
ALL,2015-04-14,71.91,72.1,71.38,71.5,2263205
ALXN,2015-04-14,182.8,185,181.19,182.72,879668
AMAT,2015-04-14,22.21,22.34,22.04,22.195,12358381
AMD,2015-04-14,2.77,2.79,2.65,2.67,13364127
AME,2015-04-14,52.81,53.135,52.645,52.99,957054
AMGN,2015-04-14,162.5,163.47,160.56,162.57,2099377
AMG,2015-04-14,218.02,221.16,217.65,219.86,424445
AMP,2015-04-14,126.5,130.86,125.39,128.27,3750739
AMT,2015-04-14,94.8,95.14,93.89,94.5,2372801
AMZN,2015-04-14,383.51,387.81,381.2101,385.11,2583575
ANDV,2015-04-14,83,83.31,82.01,82.79,2449551
ANSS,2015-04-14,87.34,87.59,86.42,86.95,330041
ANTM,2015-04-14,154.52,154.99,153.45,154.25,1019780
AON,2015-04-14,98.43,98.79,97.438,98.58,832574
AOS,2015-04-14,32.43,33.065,32.08,32.835,1259512
APA,2015-04-14,68,69.95,67.98,69.81,3333853
APC,2015-04-14,89.65,90.91,89.21,90.83,4113429
APD,2015-04-14,151.02,152.4,150.51,151.84,956141
APH,2015-04-14,58.81,59.04,58.45,58.93,835747
ARE,2015-04-14,94.84,95.5,93.55,93.58,536946
ARNC,2015-04-14,40.11,40.32,39.9,40.11,7313667
ATVI,2015-04-14,22.79,22.955,22.62,22.92,3516211
AVB,2015-04-14,168.11,170.41,168.11,169.53,419825
AVGO,2015-04-14,125.06,125.34,122.14,123.98,1605075
AVY,2015-04-14,53.64,53.96,52.82,53.07,607710
AWK,2015-04-14,53.63,54.0162,53.5,54.01,574317
AXP,2015-04-14,79.6,79.9699,78.89,79.49,4213151
AYI,2015-04-14,166.44,166.62,164.355,165.85,232305
AZO,2015-04-14,696.09,699,690.24,695.81,199324
A,2015-04-14,42.96,43.2,42.58,43.07,1777705
BAC,2015-04-14,15.88,15.95,15.71,15.82,84385405
BAX,2015-04-14,69.53,70.1,69.341,69.98,3553726
BA,2015-04-14,152.93,153.54,151.59,153.21,2845971
BBT,2015-04-14,39.32,39.355,38.89,39,3001019
BBY,2015-04-14,38.13,38.27,36.67,37.8,5244888
BDX,2015-04-14,142.25,142.71,140.416,141.31,1046249
BEN,2015-04-14,52.02,52.38,51.67,52.26,1284105
BF.B,2015-04-14,46.185,46.435,45.965,46.355,497102
BIIB,2015-04-14,423.99,426.48,417.71,423.57,1365123
BK,2015-04-14,40.95,41.125,40.73,41.06,4653553
BLK,2015-04-14,369.85,374.19,367.09,373.66,581678
BLL,2015-04-14,36.25,36.46,36,36.455,1781150
BMY,2015-04-14,64.18,64.41,63.56,64.03,4484224
BRK.B,2015-04-14,143.65,143.77,142.12,142.75,2929700
BSX,2015-04-14,17.77,17.91,17.615,17.9,8542447
BWA,2015-04-14,60.59,60.87,60.18,60.54,929924
BXP,2015-04-14,137.24,138.41,137.15,137.65,450486
CAG,2015-04-14,37.65,37.99,37.5409,37.79,1846128
CAH,2015-04-14,90.29,90.52,89,90.3,1368796
CAT,2015-04-14,82.55,83.24,81.54,83,5898718
CA,2015-04-14,31.03,31.36,30.7201,31.275,2110122
CBG,2015-04-14,38.61,38.84,38.225,38.32,796673
CBOE,2015-04-14,57.04,58.15,56.88,58.12,995589
CBS,2015-04-14,61.3,61.615,61,61.5,2345530
CB,2015-04-14,111.48,111.99,110.86,111.91,1183549
CCI,2015-04-14,84.92,85.58,84.6101,85.39,2251914
CCL,2015-04-14,47.82,47.95,47.35,47.49,2727333
CDNS,2015-04-14,19.02,19.1,18.63,18.65,4207740
CELG,2015-04-14,116.52,117.28,115.06,115.78,4232478
CERN,2015-04-14,74.23,74.65,73.43,73.68,1184369
CFG,2015-04-14,25.15,25.25,25.02,25.14,1860841
CF,2015-04-14,56.744,56.794,55.796,56.48,2496235
CHD,2015-04-14,42.84,43.395,42.795,43.285,1497694
CHK,2015-04-14,14.92,15.34,14.92,15.25,15595937
CHRW,2015-04-14,70.13,71.1,69.58,70.78,1600214
CHTR,2015-04-14,189.94,191.97,189.29,190.89,468224
CINF,2015-04-14,53.44,53.945,53.322,53.82,458252
CI,2015-04-14,132.92,133.25,131.42,132.9,1587262
CLX,2015-04-14,110.64,111.45,110.36,110.99,459583
CL,2015-04-14,69.04,70.02,69,69.63,2468642
CMA,2015-04-14,45.62,45.86,45.125,45.5,1005511
CMCSA,2015-04-14,29.35,29.665,29.285,29.4875,19909414
CME,2015-04-14,91.82,92.5,90.98,91.2,1079629
CMG,2015-04-14,681.16,687.2,676.14,677.85,438126
CMI,2015-04-14,135.75,136.84,134.51,136.44,1265351
CMS,2015-04-14,34.67,34.95,34.62,34.79,1509250
CNC,2015-04-14,70.4,70.8299,69.1301,70,1037314
CNP,2015-04-14,20.56,20.75,20.56,20.72,1941103
COF,2015-04-14,81.09,81.47,80.77,81.35,2773762
COG,2015-04-14,30.96,31.53,30.95,31.5,5856429
COL,2015-04-14,97.84,98.19,97.1075,97.59,749546
COO,2015-04-14,186.71,186.79,182.76,183.06,359500
COP,2015-04-14,66.82,68.55,66.74,68.36,8917573
COST,2015-04-14,149,150.1,147.72,149.52,1540864
COTY,2015-04-14,23.47,24.78,23.4301,24.78,1165045
CPB,2015-04-14,46.15,46.675,45.93,46.51,892415
CRM,2015-04-14,67.12,67.41,66.3,66.91,1937976
CSCO,2015-04-14,28,28.06,27.68,27.81,19296326
CSX,2015-04-14,31.87,33.26,31.87,33.21,19032568
CTAS,2015-04-14,81.04,81.8,80.4,81.68,642382
CTL,2015-04-14,35.57,35.8,35.4896,35.68,2081951
CTSH,2015-04-14,61.81,62.64,61.4,62.62,3227573
CTXS,2015-04-14,63.56,64.36,63.27,64.01,1449445
CVS,2015-04-14,102.23,102.7554,101.38,102.11,4729393
CVX,2015-04-14,107.7,109.0899,107.26,108.84,7262725
CXO,2015-04-14,120.63,122.46,119.84,122.26,828263
C,2015-04-14,52.93,53,52.38,52.73,13259731
DAL,2015-04-14,43.06,43.19,42.45,43.08,10244222
DE,2015-04-14,88.04,88.07,87.43,87.92,1823943
DFS,2015-04-14,58.04,58.62,57.84,58.43,2304810
DGX,2015-04-14,75.8,75.82,74.43,74.5,1998265
DG,2015-04-14,75.05,75.52,74.5,75.29,2019448
DHI,2015-04-14,28.39,28.77,28.13,28.74,3030276
DHR,2015-04-14,84.93,85.58,84.61,85.48,2305588
DISCA,2015-04-14,32.87,33.21,32.435,32.94,5981286
DISCK,2015-04-14,31.62,31.93,31.2538,31.43,1681000
DISH,2015-04-14,69.63,70.695,69.59,69.8,1826205
DIS,2015-04-14,106.41,107.3,106.11,106.66,5389283
DLR,2015-04-14,65.36,65.73,65.29,65.42,704836
DLTR,2015-04-14,81.62,82.1599,80.99,81.05,1577907
DOV,2015-04-14,69.7,71.12,69.64,70.91,1623952
DPS,2015-04-14,77.99,78.4,77.6001,78.15,1159394
DRE,2015-04-14,20.51,20.68,20.47,20.62,2434361
DRI,2015-04-14,68.49,68.61,67.78,67.9,1372380
DTE,2015-04-14,81.07,81.5999,80.926,81.42,841155
DUK,2015-04-14,77.38,77.96,77.17,77.59,2260172
DVA,2015-04-14,82,82.3,81.59,82.01,932173
DVN,2015-04-14,65.06,66.61,65.04,66.16,3168142
D,2015-04-14,71.14,71.8,71.03,71.63,1799592
EA,2015-04-14,57.29,57.98,56.64,57.07,2287542
EBAY,2015-04-14,56.79,57.105,56.37,56.95,5073378
ECL,2015-04-14,115.49,116.32,115.055,116.15,1015983
ED,2015-04-14,60.61,61.0702,60.5,60.82,942730
EFX,2015-04-14,93.65,93.96,92.91,93.9,368525
EIX,2015-04-14,62.91,63.33,62.68,62.99,1697509
EL,2015-04-14,83.21,84.87,83.14,84.64,1296658
EMN,2015-04-14,72.22,73.5299,72.16,73.2,1693084
EMR,2015-04-14,58.16,58.59,57.96,58.33,4561684
EOG,2015-04-14,95.66,96.95,95.34,96.46,3204352
EQIX,2015-04-14,239.28,242.03,237.65,241.49,503662
EQR,2015-04-14,76.08,76.18,75.51,76.1,1394505
EQT,2015-04-14,83.8,85.01,83.52,84.6,1115606
ESRX,2015-04-14,88.08,88.65,87.79,88.06,2449397
ESS,2015-04-14,221.86,224.65,221.86,223.02,186143
ES,2015-04-14,49.98,50.33,49.69,50.23,940811
ETFC,2015-04-14,27.91,28.09,27.49,27.82,2300708
ETN,2015-04-14,68.01,68.87,67.76,68.66,2583061
ETR,2015-04-14,77.55,78.07,77.17,77.78,604817
EW,2015-04-14,71.505,71.825,70.6458,71.375,1247418
EXC,2015-04-14,33.24,33.51,33.095,33.46,4408322
EXPD,2015-04-14,46.56,46.85,46.11,46.81,897273
EXPE,2015-04-14,98.72,98.97,97.635,98.09,826996
EXR,2015-04-14,66.88,67.5,66.64,66.97,707324
FAST,2015-04-14,41.73,42,40.32,41.795,9567652
FBHS,2015-04-14,45.99,46.16,45.11,46.11,819993
FB,2015-04-14,83.17,83.69,82.44,83.515,19634173
FCX,2015-04-14,18.45,18.97,18.27,18.95,16930773
FDX,2015-04-14,172.01,173.13,171.1,171.5,1816150
FE,2015-04-14,35.7,35.88,35.5,35.74,1974559
FFIV,2015-04-14,113.44,114.55,113.24,113.34,901810
FISV,2015-04-14,78.85,79.18,78.34,78.61,687760
FIS,2015-04-14,64.63,65,64.21,64.36,2167784
FITB,2015-04-14,19.12,19.22,18.95,19.01,5721914
FLIR,2015-04-14,30.54,30.9,30.54,30.83,451103
FLR,2015-04-14,58.45,59.19,58.23,59.02,958249
FLS,2015-04-14,55.57,56.28,55.39,55.99,1112211
FL,2015-04-14,61.71,61.93,60.55,60.84,1776663
FMC,2015-04-14,58.29,58.79,57.95,58.52,1237936
FOXA,2015-04-14,33.95,34.28,33.73,34.11,10661903
FOX,2015-04-14,32.88,33.4,32.88,33.13,2588049
FRT,2015-04-14,141.7,142.48,141.13,141.23,334526
FTI,2015-04-14,38.39,39.25,38.08,38.77,3598144
F,2015-04-14,15.9,16.05,15.89,15.97,21745933
GD,2015-04-14,134.65,134.77,132.14,133.1,1486378
GE,2015-04-14,27.48,27.84,27.38,27.73,55777197
GGP,2015-04-14,28.9,29.115,28.85,28.93,3453122
GILD,2015-04-14,102.34,102.66,101.47,102.21,7224660
GIS,2015-04-14,56.49,56.86,56.28,56.63,2443882
GLW,2015-04-14,22.39,22.49,22.08,22.34,7289701
GM,2015-04-14,36.46,36.82,36.44,36.48,12989688
GOOGL,2015-04-14,546.57,546.57,535.74,539.78,2360329
GOOG,2015-04-14,536.25,537.5699,528.0925,530.39,2597043
GPC,2015-04-14,92.68,93.13,92,92.67,650857
GPN,2015-04-14,49.045,49.52,48.835,49.325,1074336
GPS,2015-04-14,41.16,41.25,40.77,41.15,2468674
GRMN,2015-04-14,46.7,47.03,46.52,46.86,1185614
GS,2015-04-14,196.98,198.49,195.71,197.72,3267415
GT,2015-04-14,27.42,27.4214,26.92,27.16,2686350
GWW,2015-04-14,236.66,238.69,235.15,238.15,627376
HAL,2015-04-14,45.69,46.31,45.64,46.2,12838654
HAS,2015-04-14,63.77,64.9,63.65,64.48,806262
HBAN,2015-04-14,11.27,11.29,11.11,11.15,10587485
HBI,2015-04-14,34.06,34.23,33.84,33.89,1411237
HCA,2015-04-14,77.2,77.37,76.51,77.34,2346758
HCN,2015-04-14,75.84,76.64,75.84,76.18,1191357
HCP,2015-04-14,42.77,42.94,42.58,42.7,1671896
HD,2015-04-14,114.2,114.98,113.11,114.05,4072474
HES,2015-04-14,73.31,74.88,73.31,74.63,3034302
HIG,2015-04-14,42.75,42.95,42.45,42.63,1569582
HII,2015-04-14,140.2,140.84,138.74,139,270073
HOG,2015-04-14,62.06,62.366,61.19,62.17,1382867
HOLX,2015-04-14,33.2,33.31,32.9501,33.18,897354
HON,2015-04-14,102.97,103.5469,102.48,103.25,2186910
HP,2015-04-14,72.5,75.8,72.5,75.69,3170371
HRB,2015-04-14,31.95,31.97,31.55,31.75,1413265
HRL,2015-04-14,28.69,29.08,28.58,29.06,1346172
HRS,2015-04-14,80.31,80.92,80.14,80.5,723347
HSIC,2015-04-14,70.885,71.065,69.845,70.29,886152
HST,2015-04-14,20.23,20.37,19.93,19.96,6558847
HSY,2015-04-14,99.37,101.36,99.34,101,905103
HUM,2015-04-14,178.39,180,178.09,179.55,752881
IBM,2015-04-14,162.42,162.7352,160.79,162.3,2719287
ICE,2015-04-14,46.126,46.502,45.528,45.776,2344995
IDXX,2015-04-14,76.46,76.5212,75.09,75.905,354340
IFF,2015-04-14,118.89,119.45,118.06,118.91,277277
ILMN,2015-04-14,190.16,191.41,187.02,188.16,768312
INCY,2015-04-14,98.72,101.4,97.66,98.97,1388813
INFO,2015-04-14,27.03,27.15,26.56,26.79,271250
INTC,2015-04-14,31.68,31.94,31.27,31.49,39754018
INTU,2015-04-14,97.83,98.12,97.1,97.88,1824254
IPG,2015-04-14,21.55,21.6801,21.365,21.66,2857586
IP,2015-04-14,55.58,55.9,54.93,55,2740058
IQV,2015-04-14,67.9,67.9,67.081,67.21,270669
IRM,2015-04-14,36.9,37.16,36.61,36.88,1004967
IR,2015-04-14,68.49,68.7325,68.0804,68.58,1267066
ISRG,2015-04-14,180.0232,181.6665,176.3732,178.6832,1148556
ITW,2015-04-14,97.83,99.56,97.58,99.49,2239810
IT,2015-04-14,84.05,84.41,83.61,83.97,382031
IVZ,2015-04-14,40.26,40.57,40.04,40.3,2587883
JBHT,2015-04-14,88.79,92.5,88.5835,91.82,2466031
JCI,2015-04-14,45.089,45.3298,44.8063,45.2565,1529452
JEC,2015-04-14,46.33,46.85,46.06,46.8,1060921
JNJ,2015-04-14,101.05,101.46,100.185,100.52,9322175
JNPR,2015-04-14,23.78,24.185,23.72,23.99,8376649
JPM,2015-04-14,62.96,63.61,62.74,63.04,33775406
JWN,2015-04-14,79.82,80.04,78.735,79.19,876562
KEY,2015-04-14,14.24,14.3,14.06,14.1,14361195
KIM,2015-04-14,25.79,26.01,25.73,25.81,1326608
KLAC,2015-04-14,58.85,59.6,58.48,59.36,1484475
KMB,2015-04-14,106.73,108.17,106.65,107.65,1144983
KMI,2015-04-14,42.97,43.1,42.84,43.01,8755773
KMX,2015-04-14,72.82,73.09,71.86,72.46,887131
KORS,2015-04-14,64.06,64.26,62.85,62.94,3823697
KO,2015-04-14,40.59,40.65,40.3199,40.51,11209674
KR,2015-04-14,38.265,38.365,37.54,37.61,7363224
KSS,2015-04-14,77.49,77.7,76.42,76.58,1998782
KSU,2015-04-14,103.26,105.78,102.12,105.6,1056749
K,2015-04-14,65.43,65.87,65.26,65.58,1692053
LB,2015-04-14,93.56,93.93,92.5,93.73,932094
LEG,2015-04-14,44.83,45.25,44.52,45.23,645019
LEN,2015-04-14,49.4412,50.0196,48.902,49.9706,2311869
LH,2015-04-14,124.87,125.14,124.17,124.47,518575
LKQ,2015-04-14,25.51,25.64,25.375,25.495,1084731
LLL,2015-04-14,124.24,124.86,122.98,123.96,367608
LLY,2015-04-14,73.3,73.75,73.1,73.46,3950577
LMT,2015-04-14,196.89,197.77,196.35,197.34,1586886
LNC,2015-04-14,57.25,57.65,56.34,56.57,2348250
LNT,2015-04-14,31.465,31.635,31.31,31.505,912890
LOW,2015-04-14,73.79,74.31,73.011,73.98,3679520
LRCX,2015-04-14,72.72,72.7284,71.69,72,2028330
LUK,2015-04-14,23.09,23.13,22.87,23.02,541262
LUV,2015-04-14,42.63,42.84,42.32,42.5,4236125
LYB,2015-04-14,91.72,93.65,91.64,93.3,3130476
L,2015-04-14,41.44,41.77,41.39,41.65,1134749
MAA,2015-04-14,75.22,75.82,74.8766,75.4,417532
MAC,2015-04-14,81.9,82.59,81.09,81.12,1620963
MAR,2015-04-14,79.86,80.22,79.03,79.26,1653799
MAS,2015-04-14,26.42,26.58,26.14,26.43,2287202
MAT,2015-04-14,24.25,24.71,24.02,24.56,5620049
MA,2015-04-14,88.01,89.47,88.005,89.12,3453828
MCD,2015-04-14,97.16,97.74,96.97,97.58,4961149
MCHP,2015-04-14,49.31,49.434,48.73,48.8,1996527
MCK,2015-04-14,224.19,226.26,222.49,226.01,949221
MCO,2015-04-14,105.41,105.49,104.14,104.91,467983
MDLZ,2015-04-14,37.1,37.55,37.05,37.47,6829892
MDT,2015-04-14,78,78.06,77.44,77.89,3989246
MET,2015-04-14,50.49,50.84,50.1,50.45,7250810
MGM,2015-04-14,21.45,21.94,21.22,21.76,10020558
MHK,2015-04-14,182.47,183.67,180.01,183.36,487836
MKC,2015-04-14,77.5,78.1,77.08,77.79,635366
MLM,2015-04-14,138.17,139.02,136.76,138.19,583949
MMC,2015-04-14,57.04,57.46,56.81,57.43,1156517
MMM,2015-04-14,165.32,166.48,164.17,165.99,1915188
MNST,2015-04-14,45.67,46.1433,45.1166,45.2666,2311119
MON,2015-04-14,119.26,119.44,118.52,119.08,1945522
MOS,2015-04-14,45.81,45.85,45.35,45.61,2274059
MO,2015-04-14,51.68,52.25,51.53,52.12,4956552
MPC,2015-04-14,48.92,49.335,48.61,49.02,6153400
MRK,2015-04-14,56.94,57.99,56.61,57.76,14656168
MRO,2015-04-14,29.15,29.63,29.14,29.4,6371449
MSFT,2015-04-14,41.8,42.03,41.39,41.65,24244382
MSI,2015-04-14,62.01,62.14,61.65,61.91,1286058
MS,2015-04-14,36.46,36.99,36.3,36.84,12319968
MTB,2015-04-14,123.35,124.29,122.46,123.26,1070365
MTD,2015-04-14,327.74,328.135,323.71,324.5,89612
MU,2015-04-14,27.73,27.9,27.41,27.72,16671924
MYL,2015-04-14,68.36,69.37,67.745,68.62,6172536
M,2015-04-14,68.81,69.05,67.17,68,4501599
NAVI,2015-04-14,20.37,20.64,20.28,20.39,1517674
NBL,2015-04-14,51.01,51.74,50.83,51.73,2734294
NCLH,2015-04-14,53.86,54.17,53.48,53.73,703045
NDAQ,2015-04-14,50.22,50.29,49.58,49.705,1230926
NEE,2015-04-14,104.15,104.79,103.91,104.36,1042871
NEM,2015-04-14,22.59,22.89,22.52,22.82,5499405
NFLX,2015-04-14,68.8571,69.1428,67.4214,68.3871,28642138
NFX,2015-04-14,36.93,37.485,36.71,37.44,1922033
NI,2015-04-14,43.33,43.54,43.07,43.29,2398769
NKE,2015-04-14,49.53,49.905,49.35,49.765,4770844
NLSN,2015-04-14,45.3,46.055,45.2899,46,2579546
NOC,2015-04-14,163.43,164.37,162.17,163.24,696223
NOV,2015-04-14,53.59,54.54,53.48,54.36,4282680
NRG,2015-04-14,24.57,24.8,24.15,24.35,3883586
NSC,2015-04-14,98.99,100.6,97.81,100.49,8715514
NTAP,2015-04-14,35.32,35.98,35.23,35.87,4476919
NTRS,2015-04-14,71.29,71.52,70.77,71.34,726091
NUE,2015-04-14,47.62,48,47.13,47.81,2118243
NVDA,2015-04-14,22.46,22.55,22.1438,22.36,5506852
NWL,2015-04-14,39.62,39.89,39.27,39.62,1649192
NWSA,2015-04-14,16.04,16.19,15.98,15.98,1992999
NWS,2015-04-14,15.97,16.03,15.84,15.85,878925
OKE,2015-04-14,47.97,49.22,47.87,49.2,1381221
OMC,2015-04-14,77.39,77.96,76.97,77.95,1662274
ORCL,2015-04-14,43.04,43.06,42.51,42.73,10510451
ORLY,2015-04-14,218.35,219.13,216.92,217.04,396699
OXY,2015-04-14,78.35,79.5769,78.23,79.3,4573449
O,2015-04-14,49.3,50.12,49.3,49.94,2149555
PAYX,2015-04-14,48.74,49.18,48.73,48.9,929149
PBCT,2015-04-14,15.14,15.23,14.92,15.09,4672586
PCAR,2015-04-14,62.58,63.5,62.35,63.28,1312665
PCG,2015-04-14,52.44,52.62,52.21,52.3,2345932
PCLN,2015-04-14,1196.76,1204.95,1182.48,1204.71,454473
PDCO,2015-04-14,48.35,48.35,47.74,48.13,518513
PEG,2015-04-14,41.06,41.49,41.01,41.25,1425557
PEP,2015-04-14,95.67,96.8,95.39,96.49,4501659
PFE,2015-04-14,35.05,35.31,34.91,35.03,15981680
PFG,2015-04-14,50.65,51.49,50.28,51.01,2347476
PGR,2015-04-14,26.75,26.91,26.68,26.75,3383722
PG,2015-04-14,83.39,83.88,83.05,83.6,6792597
PHM,2015-04-14,22.26,22.58,22.07,22.54,3219285
PH,2015-04-14,120.44,121.55,119.76,121.18,895163
PKG,2015-04-14,78.49,78.562,76.32,76.9,774566
PKI,2015-04-14,51.46,51.5,51.07,51.17,759188
PLD,2015-04-14,42.63,43.085,42.58,42.84,2393314
PM,2015-04-14,77.14,78.28,77.12,78.11,4891150
PNC,2015-04-14,92.84,93.84,92.84,93.62,4804296
PNR,2015-04-14,62.51,63.85,62.26,63.74,1322586
PNW,2015-04-14,62.81,63.5,62.73,63.34,642997
PPG,2015-04-14,114.705,114.859,113.46,113.98,1281250
PPL,2015-04-14,33.69,33.93,33.56,33.86,2906817
PRGO,2015-04-14,200.82,204.9,200.18,203.69,1810101
PRU,2015-04-14,80.31,81.15,79.52,79.91,2422208
PSA,2015-04-14,192.13,193.5,191.36,192.07,545635
PSX,2015-04-14,77.58,78.238,77.28,77.83,3443902
PVH,2015-04-14,108.82,109.89,108.5875,109.75,1296919
PWR,2015-04-14,28.74,29.09,28.58,29.06,801623
PXD,2015-04-14,173.08,176.85,172.6,176.13,1049427
PX,2015-04-14,121.3,121.685,120.43,121,1567038
QCOM,2015-04-14,69.16,69.2,68.6,68.97,12305130
QRVO,2015-04-14,72.38,73.17,69.3,70.5,2457067
RCL,2015-04-14,80.01,80.2,79.12,80.08,1569026
REGN,2015-04-14,455.94,458.855,449.02,455.07,444118
REG,2015-04-14,66.25,66.71,66.07,66.2,255011
RE,2015-04-14,181.09,183.39,179.65,183.35,450896
RF,2015-04-14,9.58,9.6,9.49,9.54,20994943
RHI,2015-04-14,59.45,59.79,58.75,59.04,601182
RHT,2015-04-14,75.21,75.444,74.58,74.92,1046548
RJF,2015-04-14,55.79,56.84,55.35,56.58,1422674
RL,2015-04-14,137.34,137.99,136.73,137.09,506059
RMD,2015-04-14,74.74,74.74,73.02,73.79,808079
ROK,2015-04-14,110.01,111.8,110,111.52,1305284
ROP,2015-04-14,168.57,169.78,167.74,169.62,245366
ROST,2015-04-14,51.89,52.45,51.795,51.9,2884786
RRC,2015-04-14,55.63,58.0586,55.32,57.73,3171515
RSG,2015-04-14,40.45,40.53,40.06,40.22,982818
RTN,2015-04-14,108.52,109.23,107.925,108.45,1235529
SBAC,2015-04-14,118.66,119.52,118.19,119.08,458939
SBUX,2015-04-14,48.52,48.71,47.97,48.3,5952424
SCG,2015-04-14,54.67,54.985,54.6,54.7,541269
SCHW,2015-04-14,30.71,30.74,30.1275,30.45,6881576
SEE,2015-04-14,45.9,46.12,45.08,45.22,1229922
SHW,2015-04-14,290.45,291.39,288.62,290.19,511796
SIG,2015-04-14,135.9,136.85,134.21,135.19,538197
SJM,2015-04-14,116.65,118.08,116.29,117.79,474054
SLB,2015-04-14,88.59,89.34,88.345,88.8,12053108
SLG,2015-04-14,127.7,129.08,127.7,128.32,492503
SNA,2015-04-14,147.18,147.765,146.02,146.99,186815
SNI,2015-04-14,69.16,69.685,68.81,69.57,988047
SNPS,2015-04-14,47.39,47.54,47.0282,47.41,563527
SO,2015-04-14,44.27,44.47,44.12,44.35,3474053
SPGI,2015-04-14,105.13,105.32,103.42,103.82,1265628
SPG,2015-04-14,191.17,192.46,190.81,191.42,1508837
SRCL,2015-04-14,140.92,141.65,139.9,140.81,243449
SRE,2015-04-14,107.98,108.8,107.73,108.33,847717
STI,2015-04-14,41.81,41.89,41.45,41.65,3405116
STT,2015-04-14,76.37,76.75,75.8,76.39,1584895
STX,2015-04-14,55.97,56.2,55.23,55.77,2710605
STZ,2015-04-14,118.99,119.42,117.7,118.02,1072292
SWKS,2015-04-14,98.24,98.47,94.57,95.64,4966499
SWK,2015-04-14,95.68,95.95,95.07,95.93,436645
SYF,2015-04-14,30.67,30.84,30.51,30.52,806462
SYK,2015-04-14,92.9,93.28,91.9,92.54,1478116
SYMC,2015-04-14,24.12,24.28,23.71,23.81,4855443
SYY,2015-04-14,37.63,37.83,37.53,37.8,2013539
TAP,2015-04-14,76.69,77.06,76.35,76.96,1692392
TDG,2015-04-14,222.94,222.98,221.04,222.3,171796
TEL,2015-04-14,70.21,70.58,69.84,70.14,1565681
TGT,2015-04-14,82.79,83.39,82.2928,83.06,2861107
TIF,2015-04-14,88.71,89.056,87.22,87.4,884836
TJX,2015-04-14,68.09,68.39,67.22,67.28,3813823
TMK,2015-04-14,55.86,56.267,55.72,56,619895
TMO,2015-04-14,132.72,133.17,132.08,132.68,1073546
TPR,2015-04-14,42.35,42.38,41.87,42.04,2029306
TRIP,2015-04-14,83.56,83.84,82.05,83.27,1009038
TROW,2015-04-14,80.89,82.36,80.635,82.07,1607618
TRV,2015-04-14,107.71,108.6,107.09,107.79,1307766
TSCO,2015-04-14,87.18,88.16,86.76,87.33,662095
TSN,2015-04-14,39.04,39.95,38.94,39.9,2646266
TSS,2015-04-14,37.91,38.07,37.65,37.89,671302
TWX,2015-04-14,84.43,85.14,84,84.4,4414642
TXN,2015-04-14,57.15,57.41,56.58,56.75,3875078
TXT,2015-04-14,45.66,45.74,45.4,45.61,1471579
T,2015-04-14,32.92,32.93,32.62,32.69,18265057
UAA,2015-04-14,42.755,42.84,41.67,42.005,5553280
UAL,2015-04-14,60.49,61,59.64,60.25,4807781
UDR,2015-04-14,32.62,33.07,32.58,32.72,1285172
UHS,2015-04-14,118.03,119.66,116.93,119.15,446985
ULTA,2015-04-14,152.7,154.2373,151.62,153.49,785849
UNH,2015-04-14,119.34,120.18,118.52,119.92,3208819
UNM,2015-04-14,33.89,34.17,33.57,33.75,1154442
UNP,2015-04-14,105.22,108.28,104.16,108.17,9157515
UPS,2015-04-14,96.1,96.7988,95.8,96.55,3222112
URI,2015-04-14,95.54,97.67,95.5,97.57,1674593
USB,2015-04-14,43.8,44.04,43.32,43.53,7541773
UTX,2015-04-14,117.05,118.11,116.58,117.69,2606397
VAR,2015-04-14,94.35,94.55,93.37,93.99,360297
VFC,2015-04-14,74.89,75.07,74.31,74.66,1265799
VIAB,2015-04-14,69.37,70,68.87,69.61,1797953
VLO,2015-04-14,57.49,57.8,56.85,57.19,7286437
VMC,2015-04-14,84.26,84.37,82.52,83.25,1092560
VNO,2015-04-14,107.26,108.94,107.21,108.31,701552
VRSK,2015-04-14,72.36,72.91,72.0816,72.745,753854
VRSN,2015-04-14,67.39,67.92,66.86,67.58,4183980
VRTX,2015-04-14,127.75,128.9931,126.13,128.73,949006
VTR,2015-04-14,73.53,74.2,73.5,73.85,1336951
VZ,2015-04-14,49.2,49.36,48.93,49.18,11956544
V,2015-04-14,65.52,65.94,64.88,65.53,5621787
WAT,2015-04-14,125,125.02,124.32,124.56,329805
WBA,2015-04-14,91.4,92.57,91.089,91.98,2791556
WDC,2015-04-14,96.62,96.972,95.25,96.16,1659631
WEC,2015-04-14,49.68,50.09,49.38,49.78,1172555
WFC,2015-04-14,53.93,54.47,53.571,54.19,29289610
WHR,2015-04-14,193.43,196.92,192.04,195.81,633596
WMB,2015-04-14,50.55,50.93,50.4,50.79,5046002
WMT,2015-04-14,80.29,80.42,79.68,80.15,5531712
WM,2015-04-14,54.73,54.76,54.145,54.24,1967510
WU,2015-04-14,20.48,20.7,20.37,20.65,4736120
WYNN,2015-04-14,130.59,131.28,126.69,127.53,3139584
WYN,2015-04-14,91.11,91.15,90.23,90.99,632568
WY,2015-04-14,32.1,32.22,31.84,31.99,4279190
XEC,2015-04-14,125.33,127.91,124.6,127.01,838739
XEL,2015-04-14,34.28,34.58,34.22,34.47,1668365
XLNX,2015-04-14,43.37,43.57,42.77,43.135,2612321
XL,2015-04-14,37.82,38.06,37.74,38.03,1965709
XOM,2015-04-14,85.6,87.475,85.53,86.63,15693825
XRAY,2015-04-14,51.26,51.51,50.89,51.28,619255
XRX,2015-04-14,52.88,53.16,52.04,52.36,1707026
XYL,2015-04-14,35.07,35.36,35.02,35.2,780700
YUM,2015-04-14,80.25,80.35,79.31,79.62,2829964
ZBH,2015-04-14,116.4,117.11,115.23,115.96,1241602
ZION,2015-04-14,27.55,27.67,27.27,27.44,1304279
ZTS,2015-04-14,46.66,46.99,46.02,46.9,2672548
AAL,2015-04-15,48,48.72,47.67,47.75,9846675
AAPL,2015-04-15,126.41,127.13,126.01,126.78,28970419
AAP,2015-04-15,149.45,150.401,148.56,149.58,578292
ABBV,2015-04-15,62.1,62.7,61.97,62.03,11534244
ABC,2015-04-15,114.2,114.33,112.78,113.62,1327992
ABT,2015-04-15,46.81,46.95,46.59,46.83,4046567
ACN,2015-04-15,94.27,94.5,94.01,94.16,2094737
ADBE,2015-04-15,76.09,76.5,75.9,76.03,1355474
ADI,2015-04-15,62.93,64.06,62.8601,63.925,1557016
ADM,2015-04-15,48.28,48.49,47.9574,48.4,4036427
ADP,2015-04-15,85.9,86.08,85.605,85.76,1481227
ADSK,2015-04-15,62.12,62.42,61.26,61.505,2257972
ADS,2015-04-15,301.22,303.39,298.89,302.2,411522
AEE,2015-04-15,41.9,42.42,41.71,41.75,1434159
AEP,2015-04-15,56.22,56.77,56.1,56.36,2216461
AES,2015-04-15,13.31,13.41,13.28,13.35,4993394
AET,2015-04-15,108.56,108.57,105.44,106.08,2528903
AFL,2015-04-15,64.63,65.1,64.546,64.72,1288692
AGN,2015-04-15,299.33,301.76,298,298.92,2260776
AIG,2015-04-15,57.75,58.59,57.56,58.27,7289883
AIV,2015-04-15,38.12,38.18,37.34,37.37,662943
AIZ,2015-04-15,61.61,61.85,61.07,61.5,297386
AJG,2015-04-15,48,48.07,47.73,47.78,721176
AKAM,2015-04-15,71.16,71.64,70.79,71.34,1136962
ALB,2015-04-15,59.1,59.68,58.46,59.31,1122108
ALGN,2015-04-15,53.3,53.57,52.75,52.86,721741
ALK,2015-04-15,63.2,63.7,62.01,62.02,1332112
ALLE,2015-04-15,60.02,60.61,60.02,60.49,443475
ALL,2015-04-15,71.61,72.27,71.61,71.94,1810251
ALXN,2015-04-15,183.74,184.87,181.98,183.83,777200
AMAT,2015-04-15,22.06,22.705,22.0525,22.55,15020992
AMD,2015-04-15,2.7,2.74,2.65,2.7,15281419
AME,2015-04-15,53.18,53.5,53.07,53.31,1300550
AMGN,2015-04-15,163.12,165.91,162.86,165.47,3659284
AMG,2015-04-15,220.13,221.4012,219.265,219.51,292287
AMP,2015-04-15,129.95,131.45,128.16,128.92,3403349
AMT,2015-04-15,96,96.57,95.09,95.17,2404172
AMZN,2015-04-15,384.65,385.78,381.64,383.45,1933229
ANDV,2015-04-15,83.05,83.71,82.5,83.33,2388982
ANSS,2015-04-15,87.23,87.94,86.89,87.4,244984
ANTM,2015-04-15,154.3,155,150.61,151.3,1701577
AON,2015-04-15,98.94,99.03,98.4,98.48,821062
AOS,2015-04-15,32.99,33.065,32.825,32.855,729846
APA,2015-04-15,70.09,71.87,70,71.4,4533401
APC,2015-04-15,91.08,94.65,90.77,94.54,7222503
APD,2015-04-15,152.36,153.93,151.96,152.35,809943
APH,2015-04-15,59.05,59.51,58.89,59.22,952503
ARE,2015-04-15,93.91,94.47,93.04,93.11,310128
ARNC,2015-04-15,40.2,40.29,39.84,40.02,11535063
ATVI,2015-04-15,23.06,23.43,22.895,22.9,5687918
AVB,2015-04-15,169.1,169.68,167.46,168,693891
AVGO,2015-04-15,124.77,126.3,124.65,125.9,1689784
AVY,2015-04-15,53.08,53.26,52.48,52.48,633350
AWK,2015-04-15,54.07,54.3,53.9,53.93,686379
AXP,2015-04-15,79.43,80.3,79.42,79.75,6042720
AYI,2015-04-15,166.66,169.44,164.4898,168.84,292943
AZO,2015-04-15,698,699.25,689.14,694.17,277826
A,2015-04-15,43.28,43.56,43.18,43.38,1445622
BAC,2015-04-15,15.7,15.85,15.59,15.64,124479058
BAX,2015-04-15,70.25,70.51,70.01,70.2,2743835
BA,2015-04-15,154.37,154.37,152.21,152.43,3687428
BBT,2015-04-15,39.05,39.49,38.91,39.29,2413023
BBY,2015-04-15,38.05,38.27,37.51,37.55,2738990
BDX,2015-04-15,141.77,142.33,140.58,140.81,1066697
BEN,2015-04-15,52.34,52.63,52.29,52.49,2004050
BF.B,2015-04-15,46.595,46.75,46.36,46.52,566508
BIIB,2015-04-15,430.76,432.74,424.57,430.96,2038080
BK,2015-04-15,41.1,41.29,40.99,41.13,3498278
BLK,2015-04-15,374.38,377.28,373.45,376.66,710803
BLL,2015-04-15,36.585,36.64,36.24,36.26,2535570
BMY,2015-04-15,64.39,64.83,63.43,63.43,7056296
BRK.B,2015-04-15,142.73,143.48,142.58,142.71,2593900
BSX,2015-04-15,17.98,18.15,17.89,18.04,8319832
BWA,2015-04-15,60.74,61.04,60.32,60.74,1099662
BXP,2015-04-15,137.78,138.1,136.34,136.49,703845
CAG,2015-04-15,37.82,37.995,37.48,37.57,1945063
CAH,2015-04-15,90.56,91.12,90.09,90.15,1502864
CAT,2015-04-15,83.29,85.73,83,85.16,9643762
CA,2015-04-15,31.26,31.91,31.23,31.81,2697086
CBG,2015-04-15,38.52,38.64,38.31,38.41,970008
CBOE,2015-04-15,58.29,58.77,57.9424,58.4,821941
CBS,2015-04-15,61.53,62,61.46,61.66,2747060
CB,2015-04-15,112.06,112.63,111.76,111.87,858437
CCI,2015-04-15,85.82,86.1,85.59,85.85,1737137
CCL,2015-04-15,47.36,47.58,46.98,47.01,2712684
CDNS,2015-04-15,18.7,18.86,18.57,18.73,4048573
CELG,2015-04-15,115.93,118.61,115.84,118.23,5963171
CERN,2015-04-15,74.08,74.41,72.91,72.98,1514743
CFG,2015-04-15,25.15,25.66,25.02,25.6,3701309
CF,2015-04-15,56.468,57.684,56.468,57.336,2995650
CHD,2015-04-15,43.39,43.625,42.83,42.865,1015156
CHK,2015-04-15,15.38,16.16,15.16,16.02,29538959
CHRW,2015-04-15,70.75,71.22,69.84,70.23,1583984
CHTR,2015-04-15,190.02,191.85,189.66,189.91,423471
CINF,2015-04-15,54,54.18,53.69,53.7,285826
CI,2015-04-15,133.14,133.59,129.79,130.22,3103669
CLX,2015-04-15,110.94,111.91,110.38,110.48,522205
CL,2015-04-15,69.72,70.36,69.62,69.88,2370738
CMA,2015-04-15,45.47,46.55,45.41,46.2,1200345
CMCSA,2015-04-15,29.66,30.145,29.55,29.955,28421298
CME,2015-04-15,91.34,91.61,90.8,91.15,1262047
CMG,2015-04-15,683.26,687.76,675.59,677.6,363695
CMI,2015-04-15,134.96,137.7597,134.96,137.24,1369311
CMS,2015-04-15,34.88,35.23,34.76,34.78,1785298
CNC,2015-04-15,70.6,70.65,67.665,67.79,1624358
CNP,2015-04-15,20.82,21.475,20.67,21.31,6226741
COF,2015-04-15,81.55,82.96,81.36,82.82,3696215
COG,2015-04-15,31.66,32.81,31.46,32.78,8426446
COL,2015-04-15,97.88,98.31,97.05,97.29,610897
COO,2015-04-15,183.58,184.63,182.52,182.67,209390
COP,2015-04-15,68.91,69.66,68.5,69.4,7773652
COST,2015-04-15,149.58,150.67,149.05,149.07,1405557
COTY,2015-04-15,24.76,25.13,24.59,24.97,1131092
CPB,2015-04-15,46.82,46.9,46.48,46.57,1241019
CRM,2015-04-15,67.27,67.51,66.9799,67.21,2140189
CSCO,2015-04-15,28.1,28.42,27.97,28.25,31160911
CSX,2015-04-15,33.72,34.12,32.82,32.86,14157994
CTAS,2015-04-15,81.95,82.63,81.95,82.23,681173
CTL,2015-04-15,35.7,36.375,35.66,36.19,4197279
CTSH,2015-04-15,62.63,63.15,62.465,63.11,2320843
CTXS,2015-04-15,64.61,65.94,64.5,65.5,2385168
CVS,2015-04-15,102.25,102.51,101.57,101.73,4363587
CVX,2015-04-15,109.59,110.69,109.38,110.41,6703965
CXO,2015-04-15,121.47,125.89,121.47,125.04,1581972
C,2015-04-15,52.93,53.38,52.75,53.21,19041097
DAL,2015-04-15,44.48,45.34,43.8,44.2,22814891
DE,2015-04-15,88.11,89.74,87.55,89.34,3320293
DFS,2015-04-15,59.9,59.9,58.93,58.95,3447884
DGX,2015-04-15,75.01,76.23,74.94,76.01,2248998
DG,2015-04-15,75.32,75.61,74.38,74.51,2483557
DHI,2015-04-15,28.86,29.25,28.73,29.04,4006406
DHR,2015-04-15,85.25,85.77,85.25,85.6,2282967
DISCA,2015-04-15,33,33.68,32.87,33.38,2540845
DISCK,2015-04-15,31.54,32.16,31.46,31.91,1975605
DISH,2015-04-15,70.14,70.37,69.08,69.85,1581731
DIS,2015-04-15,106.92,107.43,106.86,106.98,4307798
DLR,2015-04-15,65.39,65.61,64.85,65.11,568912
DLTR,2015-04-15,81.2,81.76,81.08,81.21,2254014
DOV,2015-04-15,71.5,74.23,71.23,73.99,2639211
DPS,2015-04-15,78.45,79.04,77.79,78.02,1321501
DRE,2015-04-15,20.65,20.73,20.56,20.58,2254924
DRI,2015-04-15,68,68.3,67.04,67.05,1184583
DTE,2015-04-15,81.46,82.27,81.44,81.48,1035572
DUK,2015-04-15,77.72,78.57,77.578,78.02,2671833
DVA,2015-04-15,82.07,82.49,81.54,81.61,740265
DVN,2015-04-15,66.66,67.365,66.24,66.95,4583190
D,2015-04-15,71.83,72.56,71.61,72.42,2953208
EA,2015-04-15,57.14,57.69,56.62,56.86,2362095
EBAY,2015-04-15,56.98,57.3,56.67,57.015,5178383
ECL,2015-04-15,116.37,117.28,116.28,117.02,850287
ED,2015-04-15,60.81,61.42,60.69,60.76,1143669
EFX,2015-04-15,93.9,94.35,93.33,93.83,284320
EIX,2015-04-15,63.11,63.59,62.39,62.49,1990093
EL,2015-04-15,84.58,84.99,83.94,84.31,943268
EMN,2015-04-15,73.58,75.6,73.45,75.32,2549792
EMR,2015-04-15,58.65,59.305,58.55,59.16,4734761
EOG,2015-04-15,96.76,98.335,96.43,97.96,5859464
EQIX,2015-04-15,242.33,242.95,241.03,241.19,509905
EQR,2015-04-15,76.07,76.18,75.17,75.31,1247918
EQT,2015-04-15,85.36,88.09,84.56,87.92,1516679
ESRX,2015-04-15,88.27,88.57,86.37,87.06,4172564
ESS,2015-04-15,223.14,223.87,221.22,221.58,278421
ES,2015-04-15,50.31,50.93,50.17,50.24,1172037
ETFC,2015-04-15,27.81,28.2,27.6,27.935,2540668
ETN,2015-04-15,69,70,68.6,69.74,2984674
ETR,2015-04-15,77.78,78.77,77.78,77.81,638027
EW,2015-04-15,71.5,71.5,70.42,70.64,1404502
EXC,2015-04-15,33.55,34.02,33.52,33.67,6227659
EXPD,2015-04-15,46.75,47,46.26,46.69,972737
EXPE,2015-04-15,98.66,98.83,97.77,97.955,1036114
EXR,2015-04-15,66.94,67.03,66.09,66.11,822700
FAST,2015-04-15,41.8,42,41.12,41.36,4501456
FBHS,2015-04-15,46.23,46.39,45.85,45.89,953093
FB,2015-04-15,83.55,83.66,82.27,82.705,22390943
FCX,2015-04-15,19.04,21.07,19.03,20.67,42863488
FDX,2015-04-15,171.58,172.36,169.32,169.52,2057985
FE,2015-04-15,35.81,36.16,35.72,35.74,1914519
FFIV,2015-04-15,113.82,117.57,113.47,117.11,1422456
FISV,2015-04-15,78.63,79.26,78.6,78.88,608506
FIS,2015-04-15,64.57,64.96,63.93,64.31,2473608
FITB,2015-04-15,19.06,19.34,19,19.17,4932263
FLIR,2015-04-15,30.9,31.4,30.87,31.24,417799
FLR,2015-04-15,59.48,62.26,59.25,61.2,3044032
FLS,2015-04-15,56.18,59.985,56.18,58.88,3597531
FL,2015-04-15,60.82,61.26,60.42,60.85,1888450
FMC,2015-04-15,58.72,59.89,58.6,59.67,1270631
FOXA,2015-04-15,34.14,34.45,33.98,34.04,12308895
FOX,2015-04-15,33.15,33.48,33.06,33.18,1635137
FRT,2015-04-15,141.34,141.79,139.26,139.38,315725
FTI,2015-04-15,39.16,40.9,39.13,40.87,4374017
F,2015-04-15,16.01,16.08,16,16.07,25503494
GD,2015-04-15,133.67,134.42,132.48,132.6,1257083
GE,2015-04-15,27.69,27.85,27.43,27.46,56420065
GGP,2015-04-15,28.97,29.06,28.585,28.62,2489480
GILD,2015-04-15,102.39,104.36,102.33,104.03,12899718
GIS,2015-04-15,56.78,56.84,56.35,56.45,2067564
GLW,2015-04-15,22.42,22.58,22.32,22.33,7181423
GM,2015-04-15,36.82,37.08,36.65,36.94,13734922
GOOGL,2015-04-15,537.96,543.19,532.37,541.04,2348087
GOOG,2015-04-15,528.7,534.73,523.22,532.53,2312512
GPC,2015-04-15,92.98,93.59,92.5,92.54,600510
GPN,2015-04-15,49.505,50.43,49.22,50.03,1828956
GPS,2015-04-15,41.2,41.42,40.99,41.06,2207747
GRMN,2015-04-15,47.02,47.87,46.89,47.63,1165168
GS,2015-04-15,198.21,202.14,197.39,201.1,5066095
GT,2015-04-15,27.23,27.43,27.13,27.26,2112975
GWW,2015-04-15,238.39,242.29,237.69,241.83,843577
HAL,2015-04-15,46.75,48.54,46.25,48.26,24186337
HAS,2015-04-15,64.74,64.99,64.34,64.82,1208430
HBAN,2015-04-15,11.15,11.32,11.145,11.27,9684903
HBI,2015-04-15,33.95,34.05,33.85,33.85,1492962
HCA,2015-04-15,79.12,80.2,78.475,79.24,6450273
HCN,2015-04-15,76.13,76.58,75.38,75.43,1633937
HCP,2015-04-15,42.7,43.41,42.6,43.01,5494271
HD,2015-04-15,114.58,115.21,113.38,113.45,4210990
HES,2015-04-15,75.25,78.25,75.16,78.09,4322183
HIG,2015-04-15,42.64,42.91,42.54,42.69,3060541
HII,2015-04-15,140.21,140.7,139.24,139.73,228095
HOG,2015-04-15,62.18,62.26,61.57,61.7,2012980
HOLX,2015-04-15,33.26,33.26,32.71,32.74,777139
HON,2015-04-15,103.75,104.235,103.49,103.79,2222864
HP,2015-04-15,76,78.25,75.1,77.65,2601096
HRB,2015-04-15,31.8,32.1,31.8,31.95,1244543
HRL,2015-04-15,29.105,29.31,28.765,28.81,1166326
HRS,2015-04-15,80.59,81.35,80.48,81.11,904405
HSIC,2015-04-15,70.405,70.54,69.98,70.0225,743070
HST,2015-04-15,20,20.07,19.82,19.93,7391795
HSY,2015-04-15,101.37,101.86,100.56,100.65,1138078
HUM,2015-04-15,179.99,180.68,175.49,176.73,1390893
IBM,2015-04-15,162.63,164.96,162.5,164.13,3498756
ICE,2015-04-15,45.832,46.3,45.5,45.958,3681730
IDXX,2015-04-15,76.005,76.555,75.33,75.495,209664
IFF,2015-04-15,119.73,120.14,118.52,118.67,222941
ILMN,2015-04-15,188.37,191.175,187.05,190.46,888018
INCY,2015-04-15,99.43,101.38,98.5,100.29,1156026
INFO,2015-04-15,26.85,26.99,26.55,26.64,181114
INTC,2015-04-15,32.26,32.99,32.065,32.83,61083450
INTU,2015-04-15,98.4,98.66,97.82,97.96,955938
IPG,2015-04-15,21.72,21.73,21.3,21.35,3705370
IP,2015-04-15,55,55.26,54.64,54.73,2709505
IQV,2015-04-15,67.5,67.77,67.04,67.16,289335
IRM,2015-04-15,37.08,37.14,36.37,36.41,1223347
IR,2015-04-15,68.92,69.42,68.68,69.19,1095779
ISRG,2015-04-15,178.9165,179.7831,177.1099,177.9032,611259
ITW,2015-04-15,99.9,99.92,98.945,99.04,2330464
IT,2015-04-15,84.13,84.74,84.02,84.14,311602
IVZ,2015-04-15,40.52,40.68,40.3,40.57,1979714
JBHT,2015-04-15,92.45,93.5,91.54,91.7,1521462
JCI,2015-04-15,45.2984,45.623,45.2461,45.4136,1281208
JEC,2015-04-15,46.95,48.25,46.73,48.21,1510425
JNJ,2015-04-15,100.54,101.24,100.33,100.6,8237103
JNPR,2015-04-15,24.38,24.48,24.09,24.38,10147475
JPM,2015-04-15,63.08,64.48,63.01,64.21,28732225
JWN,2015-04-15,79.47,79.94,78.07,78.16,1064921
KEY,2015-04-15,14.07,14.29,14.06,14.19,10846257
KIM,2015-04-15,25.85,25.86,25.49,25.5,1699201
KLAC,2015-04-15,59.28,60.58,59.23,60.04,1720791
KMB,2015-04-15,107.94,108.73,107.61,107.61,1252729
KMI,2015-04-15,43.04,43.51,43.04,43.43,12075816
KMX,2015-04-15,72.57,72.92,72.375,72.4,1016502
KORS,2015-04-15,63.34,63.82,62.65,63.76,3364010
KO,2015-04-15,40.59,40.81,40.32,40.4,11189056
KR,2015-04-15,37.655,37.745,36.94,36.955,10180068
KSS,2015-04-15,76.87,77.44,76.16,76.2,2263937
KSU,2015-04-15,106.23,106.91,105.5,105.96,1180745
K,2015-04-15,65.7,66.04,65.11,65.17,1387796
LB,2015-04-15,94.13,94.76,93.1,93.33,786035
LEG,2015-04-15,45.3,45.62,45.15,45.15,647999
LEN,2015-04-15,50.1176,50.7549,49.951,50.4314,2386182
LH,2015-04-15,124.49,126.61,124.49,125.4,786336
LKQ,2015-04-15,25.64,25.79,25.51,25.585,1149996
LLL,2015-04-15,124.17,124.9,123.5,123.64,407789
LLY,2015-04-15,73.54,74.02,73.3,73.71,4358672
LMT,2015-04-15,198.27,199.46,197.04,197.21,1154309
LNC,2015-04-15,56.66,58.53,56.66,58.44,3031928
LNT,2015-04-15,31.525,31.77,31.37,31.405,1223572
LOW,2015-04-15,74.06,74.63,73.38,73.41,3088343
LRCX,2015-04-15,72.09,73.06,71.87,72.42,2480478
LUK,2015-04-15,23.06,23.24,23.03,23.08,1015222
LUV,2015-04-15,43.6,43.64,41.85,41.87,8130266
LYB,2015-04-15,93.92,97,93.85,96.52,5097476
L,2015-04-15,41.71,42.59,41.67,42.4,1174717
MAA,2015-04-15,75.48,75.6,74.24,74.49,365584
MAC,2015-04-15,81.28,85.35,80.25,82.3,2998301
MAR,2015-04-15,79.43,79.96,78.85,78.96,1381282
MAS,2015-04-15,26.52,26.8425,26.42,26.51,2801943
MAT,2015-04-15,24.64,25.53,24.61,25.37,9134796
MA,2015-04-15,89.15,89.57,88.66,89.25,2683577
MCD,2015-04-15,97,97.55,96.275,96.44,6604429
MCHP,2015-04-15,48.89,50.25,48.72,50.11,1837758
MCK,2015-04-15,226.56,227.88,225.24,225.66,711892
MCO,2015-04-15,104.83,106.15,104.62,105.69,1018002
MDLZ,2015-04-15,37.45,37.74,37.35,37.55,6645037
MDT,2015-04-15,78,78.285,77.719,77.91,3388771
MET,2015-04-15,50.58,51.15,50.58,50.85,6084655
MGM,2015-04-15,21.75,22.33,21.65,22.14,6014631
MHK,2015-04-15,183.7,184.57,181.22,181.49,309625
MKC,2015-04-15,78.01,78.69,77.46,77.56,596368
MLM,2015-04-15,138.81,143.3,138.53,142.18,683502
MMC,2015-04-15,57.55,57.74,57.38,57.44,1262464
MMM,2015-04-15,166.72,167.34,165.86,166.44,1995871
MNST,2015-04-15,45.4733,46.0966,45.4251,45.8966,1989813
MON,2015-04-15,119.34,119.925,119.07,119.36,1668531
MOS,2015-04-15,45.87,46.06,45.65,45.95,3502620
MO,2015-04-15,52.11,52.56,51.54,51.61,5944497
MPC,2015-04-15,49.26,49.9825,48.97,49.015,5412332
MRK,2015-04-15,58.07,58.945,58.07,58.45,12108838
MRO,2015-04-15,30.12,30.9,29.67,30.7,10770967
MSFT,2015-04-15,41.76,42.46,41.68,42.255,27343581
MSI,2015-04-15,61.96,62.325,61.76,61.82,1273291
MS,2015-04-15,36.89,37.56,36.77,37.39,13022641
MTB,2015-04-15,123.83,125.14,123.29,123.98,1565402
MTD,2015-04-15,325.41,328.26,325.27,327.09,73694
MU,2015-04-15,28,28.45,27.88,28.17,20138852
MYL,2015-04-15,68.49,68.7399,66.71,66.77,8302214
M,2015-04-15,68.39,68.71,67.79,67.91,3148934
NAVI,2015-04-15,20.35,20.51,20.27,20.34,1644465
NBL,2015-04-15,52.16,53.675,51.79,53.47,3495422
NCLH,2015-04-15,53.78,54.36,52.95,53.03,1249173
NDAQ,2015-04-15,49.7,49.93,49.2955,49.51,1010213
NEE,2015-04-15,104.63,105.63,104.15,104.18,1609302
NEM,2015-04-15,22.9,23.56,22.83,23.55,9440771
NFLX,2015-04-15,68.7042,68.7042,67.3639,67.9228,42528619
NFX,2015-04-15,37.7,39.14,37.26,38.78,3707979
NI,2015-04-15,43.39,43.88,43.26,43.76,2254255
NKE,2015-04-15,50.315,50.365,49.865,49.915,5716284
NLSN,2015-04-15,46.02,46.16,45.29,45.42,2842219
NOC,2015-04-15,163.84,164.43,162.9,163.24,642011
NOV,2015-04-15,54.75,56.64,54.34,56,7099363
NRG,2015-04-15,24.51,25.3,24.46,25.15,5177537
NSC,2015-04-15,100.87,101.3,99.79,100.74,3637768
NTAP,2015-04-15,35.95,36.75,35.74,36.73,3795300
NTRS,2015-04-15,71.33,71.54,71.1,71.15,1370012
NUE,2015-04-15,48.18,48.905,47.97,48.52,2542389
NVDA,2015-04-15,22.42,22.795,22.31,22.63,6088960
NWL,2015-04-15,39.89,39.89,39.56,39.63,1465520
NWSA,2015-04-15,15.97,16.075,15.94,15.95,4012015
NWS,2015-04-15,15.89,15.96,15.81,15.84,634295
OKE,2015-04-15,49.5,51.53,49.25,51.07,2730355
OMC,2015-04-15,78.11,78.21,77.235,77.39,1591880
ORCL,2015-04-15,42.95,44.19,42.83,43.99,18188736
ORLY,2015-04-15,217.25,218.375,215.53,215.91,504662
OXY,2015-04-15,80.19,82.06,79.74,81.51,6766474
O,2015-04-15,49.87,50.0299,49.32,49.35,1729948
PAYX,2015-04-15,48.96,49.1699,48.8,48.98,1102246
PBCT,2015-04-15,15.13,15.3,15.01,15.19,4286544
PCAR,2015-04-15,63.45,64.52,63.2,64.19,1790761
PCG,2015-04-15,52.49,53.12,51.84,51.92,2576982
PCLN,2015-04-15,1206,1210.26,1199.11,1200.95,402456
PDCO,2015-04-15,48.27,48.34,47.64,47.65,758097
PEG,2015-04-15,41.35,41.93,41.19,41.26,1276022
PEP,2015-04-15,96.74,97.3,96.5,96.63,3508685
PFE,2015-04-15,35.4,35.47,35.12,35.21,29576121
PFG,2015-04-15,51.12,51.835,51.12,51.7,1371153
PGR,2015-04-15,27.12,27.38,26.9,27.19,5802014
PG,2015-04-15,83.85,84.2,83.48,83.51,7006392
PHM,2015-04-15,22.65,22.9,22.5,22.78,3565021
PH,2015-04-15,121.54,123.85,121.54,123.5,1110701
PKG,2015-04-15,77.06,77.59,76.58,76.62,801128
PKI,2015-04-15,51.24,51.46,51.18,51.36,650217
PLD,2015-04-15,42.94,43.08,42.69,42.75,1681119
PM,2015-04-15,78.44,78.91,77.87,78.13,7231371
PNC,2015-04-15,92.63,93.61,92.03,92.2,6130078
PNR,2015-04-15,63.99,65.26,63.64,64.88,1476789
PNW,2015-04-15,63.38,64.12,63.01,63.04,543410
PPG,2015-04-15,114.37,114.545,113.26,113.635,1849842
PPL,2015-04-15,33.89,34.19,33.51,33.56,4991708
PRGO,2015-04-15,203.27,205.6899,202.54,203.21,1285013
PRU,2015-04-15,80.25,80.58,79.91,80.08,3205666
PSA,2015-04-15,192.53,193.47,190.88,190.95,472940
PSX,2015-04-15,77.95,79.18,77.9,78.94,2990007
PVH,2015-04-15,110,110.28,108.69,108.92,1001075
PWR,2015-04-15,29.17,30.03,29.05,29.95,2523788
PXD,2015-04-15,178.12,180.56,175.41,179.94,2061519
PX,2015-04-15,121.58,122.33,121.2,121.5,1429350
QCOM,2015-04-15,69.29,69.5,68.19,68.46,11923436
QRVO,2015-04-15,71,72,69.37,70.91,1714594
RCL,2015-04-15,80.13,80.425,79.33,79.44,2582554
REGN,2015-04-15,457,457,445.01,453.89,617190
REG,2015-04-15,66.24,66.58,65.7,65.71,552061
RE,2015-04-15,183.04,184.22,182.66,183.49,385835
RF,2015-04-15,9.55,9.75,9.5,9.71,19924799
RHI,2015-04-15,59.16,59.68,58.9725,59.21,1064882
RHT,2015-04-15,75.28,76.22,75.04,75.9,1345331
RJF,2015-04-15,56.7,57.6,56.45,56.91,714074
RL,2015-04-15,138,138.37,137.48,137.57,629025
RMD,2015-04-15,73.24,73.32,73,73.03,789851
ROK,2015-04-15,111.71,114.44,111.71,114.14,1693432
ROP,2015-04-15,170.41,171.56,169.34,171.22,344242
ROST,2015-04-15,51.99,52.38,51.665,51.68,2645448
RRC,2015-04-15,58.06,61.57,57.45,61.4,5039243
RSG,2015-04-15,40.36,40.52,40.25,40.31,931584
RTN,2015-04-15,108.95,109.555,108.14,108.59,1486358
SBAC,2015-04-15,119.29,119.78,118.9269,119.58,547326
SBUX,2015-04-15,48.81,48.81,48.13,48.14,5162169
SCG,2015-04-15,54.82,55.35,54.545,54.55,515784
SCHW,2015-04-15,30.14,30.95,29.9,30.53,9128674
SEE,2015-04-15,45.5,45.73,44.25,44.46,2137591
SHW,2015-04-15,291.36,292.31,287.4,288.73,644125
SIG,2015-04-15,135.33,135.98,134.99,135.07,561806
SJM,2015-04-15,118,118.644,117.41,118.08,584461
SLB,2015-04-15,89.46,92,88.9,92,13207782
SLG,2015-04-15,128.39,129.89,126.78,126.87,517524
SNA,2015-04-15,147.5,148.49,147.28,148.09,250891
SNI,2015-04-15,69.61,70.54,69.34,69.44,959268
SNPS,2015-04-15,47.54,47.78,47.34,47.41,632630
SO,2015-04-15,44.34,44.75,44.115,44.2,3877953
SPGI,2015-04-15,103.91,104.5,103.45,103.62,1376453
SPG,2015-04-15,191.49,192.18,189.76,190.04,1104208
SRCL,2015-04-15,141.2,141.72,140.85,141.19,189775
SRE,2015-04-15,108.52,109.24,108.42,108.56,690728
STI,2015-04-15,41.69,42.44,41.61,42.26,3031901
STT,2015-04-15,76.5,76.72,76.295,76.53,1910697
STX,2015-04-15,56.27,57.04,56.25,56.67,3736967
STZ,2015-04-15,118.19,118.6725,117.25,117.52,715861
SWKS,2015-04-15,96.7,97.39,95.525,96.23,3041336
SWK,2015-04-15,96.35,97.26,96.09,96.99,938912
SYF,2015-04-15,30.51,30.81,30.48,30.68,389864
SYK,2015-04-15,92.58,92.97,92.1,92.29,752132
SYMC,2015-04-15,23.95,24.04,23.74,23.79,4606210
SYY,2015-04-15,37.81,38,37.63,37.66,1683298
TAP,2015-04-15,77.27,77.48,76.73,76.88,1004513
TDG,2015-04-15,223.08,223.868,221.45,222.33,190972
TEL,2015-04-15,70.28,71.07,70.16,70.81,1729863
TGT,2015-04-15,83.33,83.82,81.88,81.96,3841674
TIF,2015-04-15,87.21,88.13,87.01,87.42,672019
TJX,2015-04-15,67.45,67.58,66.67,66.74,3987958
TMK,2015-04-15,56.07,56.72,55.97,56.41,548020
TMO,2015-04-15,133.16,133.98,132.98,133.62,944039
TPR,2015-04-15,42.15,42.31,41.74,41.76,2243212
TRIP,2015-04-15,83.33,83.8,82.38,83.09,1062453
TROW,2015-04-15,82.43,83,82.27,82.79,1254534
TRV,2015-04-15,108.16,108.76,108,108.08,2055744
TSCO,2015-04-15,87.56,87.96,86.34,86.45,403897
TSN,2015-04-15,39.94,40,39.55,39.59,2553424
TSS,2015-04-15,38.11,38.24,37.69,38.08,3191510
TWX,2015-04-15,84.57,85.26,84.5,84.93,3305910
TXN,2015-04-15,57.11,58.69,56.99,58.5,6654631
TXT,2015-04-15,45.89,46.248,45.64,45.91,1029074
T,2015-04-15,32.71,32.96,32.6399,32.89,19856010
UAA,2015-04-15,42.245,42.4368,41.865,42.105,4078958
UAL,2015-04-15,61.65,61.99,60.35,60.99,6011800
UDR,2015-04-15,32.77,32.97,32.35,32.36,1151085
UHS,2015-04-15,120.17,122.05,120.16,121.09,545134
ULTA,2015-04-15,156.2,156.3,153.39,153.56,873609
UNH,2015-04-15,120.38,120.74,116.55,117.32,7343997
UNM,2015-04-15,33.81,34.26,33.75,34.16,1431237
UNP,2015-04-15,110.19,110.53,107.39,107.4,5331966
UPS,2015-04-15,96.66,96.92,96.2,96.62,2705124
URI,2015-04-15,97.6,100.02,96.74,99.3,1840094
USB,2015-04-15,43.11,43.88,43.04,43.43,10906402
UTX,2015-04-15,118.08,118.7779,117.52,117.87,2774671
VAR,2015-04-15,94.14,94.62,93.78,94.58,741297
VFC,2015-04-15,75.04,75.55,74.46,74.55,1271522
VIAB,2015-04-15,69.55,70.84,69.55,70.45,2903095
VLO,2015-04-15,57.57,58.2,57,57.11,6877392
VMC,2015-04-15,83.5,84.74,83.1601,83.81,829786
VNO,2015-04-15,108.22,108.74,107.43,107.49,579688
VRSK,2015-04-15,72.69,73,72.47,72.65,567252
VRSN,2015-04-15,68.01,68.23,67.43,67.7,959755
VRTX,2015-04-15,128.1,130.26,126.75,129.2,1203780
VTR,2015-04-15,73.85,74.05,73.14,73.17,2164356
VZ,2015-04-15,49.15,49.5,49.05,49.39,11055787
V,2015-04-15,65.6,65.91,65.3,65.68,5347147
WAT,2015-04-15,125.19,125.41,124.07,124.58,289843
WBA,2015-04-15,92,92.66,91.25,91.54,5754515
WDC,2015-04-15,97.3,99.54,97.3,99.035,2538519
WEC,2015-04-15,49.82,50.39,49.66,49.7,1082984
WFC,2015-04-15,54.37,54.91,54.19,54.81,16899885
WHR,2015-04-15,196.53,197,193.94,194.95,778501
WMB,2015-04-15,51.23,52.02,51.05,51.82,5410276
WMT,2015-04-15,80.58,80.98,79.651,79.74,6200361
WM,2015-04-15,54.37,54.64,54.22,54.25,1233737
WU,2015-04-15,20.71,20.84,20.6,20.79,5071478
WYNN,2015-04-15,126.99,130.26,125.6,130.02,2204437
WYN,2015-04-15,91.13,91.45,90.45,90.82,804198
WY,2015-04-15,32.08,32.145,31.93,32.02,3160573
XEC,2015-04-15,127,129.97,125.97,129.44,1214808
XEL,2015-04-15,34.55,34.89,34.41,34.49,1867313
XLNX,2015-04-15,43.18,44.23,43.14,43.895,3545653
XL,2015-04-15,38.03,38.255,37.99,38,1815341
XOM,2015-04-15,87.14,88.53,87.14,88.08,15332834
XRAY,2015-04-15,51.53,51.56,51.02,51.065,413412
XRX,2015-04-15,52.6,52.92,52.36,52.44,1514639
XYL,2015-04-15,35.32,35.72,35.265,35.49,1276298
YUM,2015-04-15,79.97,80.44,79.58,79.6,2674615
ZBH,2015-04-15,116.18,116.62,115.55,115.62,986782
ZION,2015-04-15,27.4,28.11,27.24,27.92,2027245
ZTS,2015-04-15,47.05,47.22,46.91,47,1578545
AAL,2015-04-16,47.81,48.91,47.75,48.24,7155874
AAPL,2015-04-16,126.28,127.1,126.11,126.17,28368987
AAP,2015-04-16,149.13,151.31,148.32,150,716681
ABBV,2015-04-16,61.8,62.91,61.65,62.59,9815626
ABC,2015-04-16,113.41,114.06,112.525,113.83,1055597
ABT,2015-04-16,46.61,46.89,46.38,46.52,3768951
ACN,2015-04-16,93.91,94.22,93.67,94.06,1934824
ADBE,2015-04-16,75.41,75.69,75.095,75.15,2069782
ADI,2015-04-16,63.52,64.23,63.49,64.105,1453722
ADM,2015-04-16,48.19,48.48,48.1,48.3,4242320
ADP,2015-04-16,85.56,85.75,85.25,85.38,1463359
ADSK,2015-04-16,61.18,61.76,60.86,61.66,1067141
ADS,2015-04-16,305.9,307.98,298.79,299.93,737771
AEE,2015-04-16,41.62,41.73,41.15,41.32,1673835
AEP,2015-04-16,56.18,56.22,55.53,55.85,2762002
AES,2015-04-16,13.3,13.42,13.195,13.28,3877924
AET,2015-04-16,108.22,109.65,108.22,109.43,2874175
AFL,2015-04-16,64.68,64.81,64.35,64.48,1447490
AGN,2015-04-16,297.5,298.92,295.16,296.45,2297265
AIG,2015-04-16,58.36,58.73,58.13,58.16,7321546
AIV,2015-04-16,37.22,37.8,37.08,37.65,673579
AIZ,2015-04-16,61.4,62,61.12,61.75,261489
AJG,2015-04-16,47.77,48.21,47.71,47.98,753594
AKAM,2015-04-16,71.05,72.67,71,72.49,1358941
ALB,2015-04-16,59.24,59.26,58.535,58.74,1292083
ALGN,2015-04-16,52.9,53.26,52.2901,52.77,602835
ALK,2015-04-16,62.02,63.56,61.64,63.5,1599743
ALLE,2015-04-16,60.38,60.47,59.7,60.16,350359
ALL,2015-04-16,71.86,72.31,71.51,72.04,1490136
ALXN,2015-04-16,183.65,185.25,182.29,184.28,611753
AMAT,2015-04-16,22.2,22.22,21.71,21.88,33201490
AMD,2015-04-16,2.72,2.94,2.7,2.87,28617313
AME,2015-04-16,53.05,53.07,52.56,52.81,850884
AMGN,2015-04-16,166.4,167.64,165.07,166.87,3085588
AMG,2015-04-16,219.08,220.5,217.56,219.93,223260
AMP,2015-04-16,130,131.48,129.37,130.77,2331052
AMT,2015-04-16,94.57,96.94,94.45,96.76,2774572
AMZN,2015-04-16,383.69,387.45,383.55,386.04,2080418
ANDV,2015-04-16,83.33,85.4,82.95,85.12,2257854
ANSS,2015-04-16,86.95,87.93,86.71,87.78,309787
ANTM,2015-04-16,155.35,155.43,153.955,154.93,1602908
AON,2015-04-16,97.8,98.02,97.2,97.62,1060024
AOS,2015-04-16,32.775,32.9223,32.61,32.64,540388
APA,2015-04-16,70.86,71.77,70.33,70.81,3321260
APC,2015-04-16,94.56,94.99,93.72,93.94,5076531
APD,2015-04-16,152,152,150.75,151.59,621495
APH,2015-04-16,58.97,59.25,58.735,58.76,808951
ARE,2015-04-16,92.7,93.52,92.24,93.16,352894
ARNC,2015-04-16,40.89,41.1,40.32,40.35,14481268
ATVI,2015-04-16,22.87,23.22,22.72,23.185,3853328
AVB,2015-04-16,167.45,169.96,166.97,169.04,420830
AVGO,2015-04-16,125.07,126.1599,124.8,125.33,1545578
AVY,2015-04-16,52.38,52.57,51.83,51.89,529109
AWK,2015-04-16,53.9,54.13,53.1901,53.87,710702
AXP,2015-04-16,79.43,81.1715,79.25,80.91,8084767
AYI,2015-04-16,168.57,168.57,166.6,167.44,173800
AZO,2015-04-16,690,694.3,686.12,692.4,304766
A,2015-04-16,43.14,43.36,43.06,43.13,1070232
BAC,2015-04-16,15.64,15.94,15.58,15.79,105591004
BAX,2015-04-16,70.06,70.31,69.86,70.15,2866775
BA,2015-04-16,151.66,152.53,151.05,151.97,2559883
BBT,2015-04-16,39.16,39.41,38.87,39.19,2114483
BBY,2015-04-16,37.5,37.5,37.08,37.19,3607401
BDX,2015-04-16,140.8,143.18,140.8,142.39,1251766
BEN,2015-04-16,52.5,52.76,52.035,52.63,1238305
BF.B,2015-04-16,46.51,46.77,46.17,46.63,636586
BIIB,2015-04-16,428.14,432.88,428,428.65,1109018
BK,2015-04-16,41.1,41.165,40.875,41.06,2979989
BLK,2015-04-16,378.52,378.7899,364.37,372.18,902460
BLL,2015-04-16,36.065,36.165,35.82,35.875,1858500
BMY,2015-04-16,63.3,63.84,62.93,63.68,4107360
BRK.B,2015-04-16,142.5,142.8,141.7,142.1,2678400
BSX,2015-04-16,18,18.17,17.99,18.16,7440752
BWA,2015-04-16,60.62,61.18,60.427,60.89,760337
BXP,2015-04-16,136.46,137.96,135.71,137.68,597664
CAG,2015-04-16,37.65,37.66,37.36,37.38,1828942
CAH,2015-04-16,90.15,90.16,89.43,89.66,1151123
CAT,2015-04-16,84.4,84.9,84,84.34,5692312
CA,2015-04-16,31.64,31.9,31.43,31.855,1960312
CBG,2015-04-16,38.13,38.95,38.09,38.88,1391088
CBOE,2015-04-16,58.2,58.81,57.61,58.5,621893
CBS,2015-04-16,61.56,62.09,61.36,61.78,3493081
CB,2015-04-16,111.79,112.66,111.22,112.37,1166754
CCI,2015-04-16,85.43,86.13,84.79,86,1799912
CCL,2015-04-16,46.98,47.61,46.8,47.27,4085094
CDNS,2015-04-16,18.71,18.79,18.581,18.6,3169246
CELG,2015-04-16,117.62,118.45,115.89,116.36,4344624
CERN,2015-04-16,72.15,73.17,72.14,72.87,1388271
CFG,2015-04-16,25.6,25.63,25.2,25.49,1970965
CF,2015-04-16,56.996,59.158,56.804,58.592,3795350
CHD,2015-04-16,42.94,43.15,42.665,42.875,990660
CHK,2015-04-16,16.04,16.04,15.42,15.87,24023683
CHRW,2015-04-16,70.03,70.1725,69.38,69.51,1106692
CHTR,2015-04-16,189.15,190.65,188.9,190.36,344069
CINF,2015-04-16,53.62,53.68,53.24,53.56,331078
CI,2015-04-16,134.49,135,132.4401,132.8,1936646
CLX,2015-04-16,110.47,110.98,109.995,110.36,396566
CL,2015-04-16,69.96,70.3,69.66,70.08,2166524
CMA,2015-04-16,46.1,46.49,45.56,46.2,1594202
CMCSA,2015-04-16,29.86,30.025,29.785,29.835,22000624
CME,2015-04-16,90.99,91.8299,90.71,91.52,965491
CMG,2015-04-16,678,684,677.1241,681.55,340688
CMI,2015-04-16,136.71,137.2399,135.77,136.34,1475694
CMS,2015-04-16,34.67,34.76,34.125,34.52,2837511
CNC,2015-04-16,68.65,69.6399,68.65,69.3,1423153
CNP,2015-04-16,21.12,21.13,20.63,20.86,5229471
COF,2015-04-16,82.62,83.21,82.52,83.01,2373380
COG,2015-04-16,32.59,33.23,32.25,33.03,6457825
COL,2015-04-16,96.93,97.41,96.43,97.14,459766
COO,2015-04-16,182.79,182.79,179.78,179.93,328219
COP,2015-04-16,68.99,69.72,68.21,69.01,8395037
COST,2015-04-16,148.76,148.895,146.91,147.11,2680610
COTY,2015-04-16,25.01,25.49,24.81,25.06,760563
CPB,2015-04-16,46.58,46.69,46.35,46.51,1052416
CRM,2015-04-16,66.67,68.21,66.65,67.91,2269293
CSCO,2015-04-16,28.19,28.638,28.1,28.6,29863528
CSX,2015-04-16,32.52,32.64,31.95,32.42,11139884
CTAS,2015-04-16,82.09,82.3,81.55,82.13,526073
CTL,2015-04-16,36.11,36.11,35.07,35.28,4617211
CTSH,2015-04-16,62.63,62.9299,62.21,62.45,2551392
CTXS,2015-04-16,65.62,65.73,64.95,65.39,1000008
CVS,2015-04-16,101.78,101.92,101.02,101.17,4077734
CVX,2015-04-16,109.9,110.94,109,110.16,5904249
CXO,2015-04-16,124.21,128.36,122.991,125.57,1358461
C,2015-04-16,53.98,54.46,53.8,54.02,38345622
DAL,2015-04-16,44.2,45.4,44.16,44.99,13257581
DE,2015-04-16,89.15,89.36,88.64,88.94,1709599
DFS,2015-04-16,58.84,59.48,58.71,59.42,2517660
DGX,2015-04-16,75.96,76.25,75.68,76.15,1508159
DG,2015-04-16,74.58,75.75,74.54,75.44,2780849
DHI,2015-04-16,28.89,28.89,28.27,28.46,5499628
DHR,2015-04-16,85.23,85.78,85.1,85.44,2894316
DISCA,2015-04-16,33.25,33.5,32.97,33.18,2475406
DISCK,2015-04-16,31.85,31.97,31.52,31.755,966967
DISH,2015-04-16,69.86,70.31,69.53,69.815,988893
DIS,2015-04-16,107.15,108.3,106.9,108.1,6379102
DLR,2015-04-16,64.94,65.531,64.35,65.41,716226
DLTR,2015-04-16,81.2,81.48,80.75,81.03,2419884
DOV,2015-04-16,73.72,74.2,73.14,73.29,1716221
DPS,2015-04-16,78.15,78.59,77.9,78.36,976909
DRE,2015-04-16,20.51,20.78,20.41,20.71,2424487
DRI,2015-04-16,67.01,67.34,66.24,66.43,1313347
DTE,2015-04-16,81.3,81.34,80.11,80.94,851889
DUK,2015-04-16,77.85,77.99,76.74,77.31,2903671
DVA,2015-04-16,81.72,82.25,81.66,82.13,596884
DVN,2015-04-16,66.49,67.32,65.72,66.59,3463459
D,2015-04-16,72.15,72.165,71.3092,71.8,2373780
EA,2015-04-16,56.82,57.05,56.605,56.86,1372213
EBAY,2015-04-16,56.99,57.39,56.655,57.035,4415096
ECL,2015-04-16,116.59,117.3104,116.281,116.83,809736
ED,2015-04-16,60.69,61.03,60.15,60.91,1756605
EFX,2015-04-16,93.58,93.82,92.81,93.33,254615
EIX,2015-04-16,62.39,62.51,61.09,61.68,3399498
EL,2015-04-16,84.44,84.49,83.84,83.92,821857
EMN,2015-04-16,75.08,75.795,74.72,75.35,2379087
EMR,2015-04-16,58.86,59.145,58.61,58.91,3919946
EOG,2015-04-16,97.83,98.95,97.17,98,4054436
EQIX,2015-04-16,240.11,242.96,240.11,241.56,569440
EQR,2015-04-16,75.32,76.08,74.83,75.77,1010026
EQT,2015-04-16,87.43,89.139,86.97,87.23,1690703
ESRX,2015-04-16,86.85,87.05,85.85,86.37,2553722
ESS,2015-04-16,221.12,224.38,220.75,223.31,198762
ES,2015-04-16,50.14,50.41,49.46,50.35,1848020
ETFC,2015-04-16,27.9,28.38,27.7,28.25,2304058
ETN,2015-04-16,69.72,69.72,69.0347,69.43,1662366
ETR,2015-04-16,77.73,77.948,76.68,77.36,849021
EW,2015-04-16,70.51,71.135,70.3825,70.865,918994
EXC,2015-04-16,33.51,33.52,33.05,33.39,5686038
EXPD,2015-04-16,46.62,46.85,46.33,46.4,786888
EXPE,2015-04-16,97.95,98.54,97.13,97.17,1288040
EXR,2015-04-16,65.86,66.5485,65.71,66.21,596265
FAST,2015-04-16,41.46,41.6,40.79,41.02,3415604
FBHS,2015-04-16,45.68,45.68,44.86,45.13,940758
FB,2015-04-16,82.47,83.07,82.15,82.31,13769687
FCX,2015-04-16,20.72,21.21,20.49,20.83,25937764
FDX,2015-04-16,169.57,170.26,168.68,169.24,1760361
FE,2015-04-16,35.59,35.7,34.915,35.25,2833851
FFIV,2015-04-16,116.84,118.67,116.42,118.09,834946
FISV,2015-04-16,78.65,78.89,78.37,78.65,713537
FIS,2015-04-16,64.21,64.625,63.82,64.08,1749597
FITB,2015-04-16,19.18,19.36,18.97,19.28,6976259
FLIR,2015-04-16,31.1,31.2,30.63,30.64,521948
FLR,2015-04-16,61.2,61.248,59.9,60.12,1399979
FLS,2015-04-16,58.64,59.26,58.07,58.67,1671502
FL,2015-04-16,60.87,61.44,60.65,60.75,1450977
FMC,2015-04-16,59.5,59.59,59.07,59.18,883462
FOXA,2015-04-16,33.96,34.19,33.89,33.995,8369309
FOX,2015-04-16,33.15,33.33,33.06,33.18,1290761
FRT,2015-04-16,139.01,140.2794,138.3803,139.25,355725
FTI,2015-04-16,40.64,40.92,39.88,39.9,5206656
F,2015-04-16,16.04,16.09,15.93,15.94,23494438
GD,2015-04-16,132.29,133.85,131.47,133.15,1352484
GE,2015-04-16,27.31,27.5,27.18,27.28,62363112
GGP,2015-04-16,28.47,28.9,28.34,28.66,2374931
GILD,2015-04-16,103.95,104.72,103.11,103.34,6670359
GIS,2015-04-16,56.38,56.4,56.1,56.23,2704645
GLW,2015-04-16,22.27,22.75,22.25,22.64,9309703
GM,2015-04-16,37.13,37.18,36.74,37.08,12225840
GOOGL,2015-04-16,538.35,545.229,538.1,543.52,1586088
GOOG,2015-04-16,529.9,535.59,529.61,533.8,1296304
GPC,2015-04-16,92.47,92.6673,91.65,92.11,356048
GPN,2015-04-16,50,50.22,49.691,49.855,1219712
GPS,2015-04-16,41.1,41.29,40.9,40.95,1524829
GRMN,2015-04-16,47.48,47.71,47.21,47.61,816354
GS,2015-04-16,202.7,202.87,198.7,200.21,5976908
GT,2015-04-16,27.17,27.33,26.99,27.06,2289176
GWW,2015-04-16,250.1,252.87,241.47,241.87,1883896
HAL,2015-04-16,47.97,48.74,47.47,47.83,15509085
HAS,2015-04-16,64.81,66.321,64.17,66.05,1593491
HBAN,2015-04-16,11.26,11.32,11.16,11.265,5137293
HBI,2015-04-16,33.76,33.95,33.71,33.78,2169496
HCA,2015-04-16,79.94,79.94,77.64,77.81,3109797
HCN,2015-04-16,75.2,76.04,74.92,75.63,1213688
HCP,2015-04-16,42.77,43.3,42.6,43.06,3226730
HD,2015-04-16,113.34,113.99,113.02,113.37,4013015
HES,2015-04-16,77.66,78.53,77.03,78.02,2693182
HIG,2015-04-16,42.65,42.81,42.37,42.66,1656822
HII,2015-04-16,139.94,140.93,138.74,140.56,259160
HOG,2015-04-16,61.64,61.93,61.14,61.71,2277510
HOLX,2015-04-16,32.6,32.84,32.56,32.82,804257
HON,2015-04-16,103.23,104.1675,103.05,103.92,3360309
HP,2015-04-16,77.28,77.92,75.46,75.78,2147892
HRB,2015-04-16,31.92,32.04,31.76,32.01,1687457
HRL,2015-04-16,28.765,28.8475,28.545,28.73,922720
HRS,2015-04-16,80.99,81.1,80.09,80.35,720721
HSIC,2015-04-16,69.885,70.18,69.455,70.13,807416
HST,2015-04-16,19.95,20.29,19.83,20.24,9526870
HSY,2015-04-16,100.92,101.97,100.48,101.42,651773
HUM,2015-04-16,180,180.57,176.1,177.68,1510860
IBM,2015-04-16,163.31,163.98,162.54,163.13,3136947
ICE,2015-04-16,45.938,46.27,45.572,45.976,1625860
IDXX,2015-04-16,75.095,76.11,74.89,75.995,325384
IFF,2015-04-16,118.34,119.33,118.01,118.66,256259
ILMN,2015-04-16,190.99,193.85,189.08,193.02,905036
INCY,2015-04-16,100.84,103.74,100.4,102.76,1752498
INFO,2015-04-16,26.65,26.71,26.27,26.48,388233
INTC,2015-04-16,32.85,32.99,32.695,32.87,28903195
INTU,2015-04-16,97.29,97.485,96.91,97.39,1465029
IPG,2015-04-16,21.35,21.35,21.07,21.07,6501019
IP,2015-04-16,54.72,55.16,54.53,54.67,3158964
IQV,2015-04-16,67.15,67.72,66.87,67.48,302772
IRM,2015-04-16,36.36,36.91,36.1625,36.88,1022887
IR,2015-04-16,68.95,69.41,68.675,68.8,1645099
ISRG,2015-04-16,178.7698,182.0465,176.0898,181.1632,1143609
ITW,2015-04-16,98.59,98.83,98.02,98.24,1431921
IT,2015-04-16,83.8,84.54,83.58,84.4,250657
IVZ,2015-04-16,40.46,40.69,40.165,40.5,2038802
JBHT,2015-04-16,91.77,92.2,91.02,91.32,966121
JCI,2015-04-16,45.2775,45.5497,45.0576,45.3508,1018147
JEC,2015-04-16,48.04,48.075,47.46,47.76,1165027
JNJ,2015-04-16,100.27,100.3199,99.77,99.79,7324783
JNPR,2015-04-16,24.27,24.49,24.18,24.29,5969393
JPM,2015-04-16,64.08,64.27,63.66,63.81,16640454
JWN,2015-04-16,78.09,78.69,77.81,78.5,1040962
KEY,2015-04-16,14.06,14.53,13.9,14.4,21619429
KIM,2015-04-16,25.41,25.675,25.28,25.52,1809257
KLAC,2015-04-16,59.41,60.09,58.92,59.33,2134874
KMB,2015-04-16,107.72,108.17,107.08,107.68,1026616
KMI,2015-04-16,43.32,44.09,43.025,43.68,15156208
KMX,2015-04-16,72.42,72.45,71.57,71.68,926642
KORS,2015-04-16,63.48,63.83,63.37,63.72,2601290
KO,2015-04-16,40.41,40.86,40.3,40.6,13120966
KR,2015-04-16,36.85,37.015,36.36,36.685,10875498
KSS,2015-04-16,76.17,76.81,75.51,76.31,1864737
KSU,2015-04-16,105.69,105.82,104.92,105.13,1193123
K,2015-04-16,65.1,65.355,64.8,65.05,1251580
LB,2015-04-16,93.33,93.47,91.94,92,1039830
LEG,2015-04-16,44.95,44.99,44.33,44.41,664984
LEN,2015-04-16,50.1274,50.2353,48.9608,49.1667,3269562
LH,2015-04-16,125.2,125.64,124.52,125.49,372702
LKQ,2015-04-16,25.62,25.72,25.47,25.62,829099
LLL,2015-04-16,123.5,124.79,123.05,124.42,490096
LLY,2015-04-16,73.61,74,73.39,73.49,2880028
LMT,2015-04-16,196.58,198.04,195.67,197.12,1065342
LNC,2015-04-16,58.21,58.5,57.8675,58.05,1265958
LNT,2015-04-16,31.305,31.33,30.86,31.185,1293056
LOW,2015-04-16,73.77,74.735,73.64,74.08,3846109
LRCX,2015-04-16,71.76,72.23,71.24,71.79,2452433
LUK,2015-04-16,23.08,23.08,22.78,22.89,1153257
LUV,2015-04-16,42.11,42.73,41.8,42.25,7080230
LYB,2015-04-16,96.48,96.7,95.5,95.91,3138176
L,2015-04-16,42.28,42.41,41.95,42.24,1039776
MAA,2015-04-16,74.17,75.31,73.94,75.13,275044
MAC,2015-04-16,82.17,83.54,81.68,82.99,1549881
MAR,2015-04-16,78.55,79.29,78.4,78.51,1711162
MAS,2015-04-16,26.43,26.46,25.76,25.87,3568052
MAT,2015-04-16,25.87,26.08,24.7,25.27,10883109
MA,2015-04-16,88.95,89.18,88.59,88.72,2952063
MCD,2015-04-16,96.37,97.44,95.505,95.63,5071657
MCHP,2015-04-16,49.73,50.37,49.66,50.26,1746585
MCK,2015-04-16,226,227.605,224.86,226.57,835492
MCO,2015-04-16,105.66,105.97,104.9401,105.22,622701
MDLZ,2015-04-16,37.41,37.505,37.27,37.31,6393934
MDT,2015-04-16,77.78,77.98,76.95,77.02,4201189
MET,2015-04-16,50.84,51.26,50.52,51,4838200
MGM,2015-04-16,22.16,22.405,21.841,21.95,8406927
MHK,2015-04-16,180.26,180.85,175.52,176.39,1523582
MKC,2015-04-16,77.52,77.7,77.16,77.48,687609
MLM,2015-04-16,141.94,142.16,140.71,142.01,612766
MMC,2015-04-16,57.27,57.49,56.96,57.21,2318654
MMM,2015-04-16,165.73,166.65,165.1,165.89,1662831
MNST,2015-04-16,45.7966,46.1566,45.5933,46,2036652
MON,2015-04-16,119.07,119.335,118.38,118.93,2098830
MOS,2015-04-16,45.95,46.32,45.73,46.02,3125002
MO,2015-04-16,51.98,52.4,51.61,52.05,7569737
MPC,2015-04-16,49,50.345,48.8375,50,6300462
MRK,2015-04-16,58.21,58.39,57.74,57.84,6409437
MRO,2015-04-16,30.59,31.07,30.3497,30.7,6356530
MSFT,2015-04-16,41.95,42.34,41.82,42.16,22509652
MSI,2015-04-16,61.71,62.1264,61.71,61.86,1936373
MS,2015-04-16,37.55,37.56,37.08,37.36,8876147
MTB,2015-04-16,123.8,123.964,122.96,123.21,807758
MTD,2015-04-16,327.48,327.58,324.55,325.74,54936
MU,2015-04-16,27.9,28.18,27.77,28.01,16393469
MYL,2015-04-16,67.02,68.47,66.15,66.835,9038607
M,2015-04-16,67.84,68.27,67.53,67.67,2238311
NAVI,2015-04-16,20.36,20.5,20.23,20.29,2021057
NBL,2015-04-16,53.06,53.43,52.53,52.59,3608365
NCLH,2015-04-16,53.06,53.39,52.72,53.135,1029557
NDAQ,2015-04-16,49.43,49.885,49.17,49.8,778298
NEE,2015-04-16,103.81,104.4103,102.94,103.76,1692697
NEM,2015-04-16,23.67,24.04,23.53,23.62,6928613
NFLX,2015-04-16,75.9999,81.2499,75.7142,80.2928,104500746
NFX,2015-04-16,38.43,39.26,37.99,38.75,2937850
NI,2015-04-16,43.64,43.68,42.95,43.33,2292412
NKE,2015-04-16,49.745,50.085,49.7,49.95,4103938
NLSN,2015-04-16,45.28,45.295,44.88,44.93,1866072
NOC,2015-04-16,162.74,164.19,161.85,163.38,913618
NOV,2015-04-16,55.59,56.43,54.61,55.3,4736701
NRG,2015-04-16,25.1,25.35,24.7,25.1,2909916
NSC,2015-04-16,100.61,100.61,99.8501,100.27,2367681
NTAP,2015-04-16,36.57,36.66,36.22,36.36,3152980
NTRS,2015-04-16,70.95,71.11,70.415,71.005,867700
NUE,2015-04-16,48.51,48.51,47.35,47.38,2240353
NVDA,2015-04-16,22.5,22.69,22.33,22.49,3882058
NWL,2015-04-16,39.51,39.69,39.02,39.31,1239934
NWSA,2015-04-16,15.87,16.14,15.68,15.89,3488423
NWS,2015-04-16,15.81,15.81,15.57,15.7,1388057
OKE,2015-04-16,50.83,50.97,49.78,50.34,1297137
OMC,2015-04-16,77.4,77.88,77.04,77.39,1507660
ORCL,2015-04-16,43.69,43.96,43.25,43.46,11960843
ORLY,2015-04-16,216.06,216.57,214.5,215.41,599373
OXY,2015-04-16,81.17,81.74,80.35,81.37,5510780
O,2015-04-16,49.3,49.62,49.01,49.37,949870
PAYX,2015-04-16,48.8,49.19,48.61,49.04,1198798
PBCT,2015-04-16,15.31,15.4,15.06,15.23,4255555
PCAR,2015-04-16,64.03,64.24,63.62,63.95,1039857
PCG,2015-04-16,51.92,52.02,51.4,51.92,5135133
PCLN,2015-04-16,1200.07,1213.31,1199.07,1206.09,518519
PDCO,2015-04-16,47.5,47.94,47.43,47.59,698870
PEG,2015-04-16,41.24,41.55,40.65,41.32,2423661
PEP,2015-04-16,96.53,96.915,96.21,96.45,3699019
PFE,2015-04-16,35.07,35.29,35.02,35.19,19580445
PFG,2015-04-16,51.56,52.02,51.16,51.85,983525
PGR,2015-04-16,27.15,27.27,26.96,27.18,2473911
PG,2015-04-16,83.56,84.07,83.35,83.5,7615906
PHM,2015-04-16,22.65,22.65,22.205,22.34,4059324
PH,2015-04-16,122.89,123.69,122.29,123.32,1449108
PKG,2015-04-16,76.22,77.33,76.12,77.16,937428
PKI,2015-04-16,51.16,51.5,51.1,51.43,579423
PLD,2015-04-16,42.61,43.29,42.47,42.97,2718107
PM,2015-04-16,82.42,85.26,82.21,84.96,23609501
PNC,2015-04-16,92.05,92.21,90.76,91.76,4751610
PNR,2015-04-16,64.68,65.01,64.23,64.64,906288
PNW,2015-04-16,62.98,63.02,62.13,62.71,770274
PPG,2015-04-16,116.515,116.555,113.2825,113.375,2492524
PPL,2015-04-16,33.55,33.55,33.06,33.46,4558424
PRGO,2015-04-16,202.48,203.13,199,199,1788204
PRU,2015-04-16,80.1,80.58,79.42,80.16,1732964
PSA,2015-04-16,190.51,192.28,189.82,191.61,452760
PSX,2015-04-16,78.82,79.465,78.13,79.24,2545740
PVH,2015-04-16,108.75,109.9799,107.49,107.64,800621
PWR,2015-04-16,29.82,29.865,29.48,29.52,2009019
PXD,2015-04-16,178.76,181.97,177.54,180.23,1479704
PX,2015-04-16,121.47,121.88,120.66,121.24,1060070
QCOM,2015-04-16,68.16,68.25,67.73,67.91,10649873
QRVO,2015-04-16,70.8,71.5,68.61,71.46,1495531
RCL,2015-04-16,79.79,80.495,78.64,80.3,2457767
REGN,2015-04-16,454.55,458.3,452.97,457.42,603697
REG,2015-04-16,65.4,66.3,65.22,65.94,396807
RE,2015-04-16,183.25,184.02,181.825,183.8,250143
RF,2015-04-16,9.72,9.73,9.6,9.7,19136601
RHI,2015-04-16,59.07,59.2,58.37,58.67,1026962
RHT,2015-04-16,75.58,75.69,74.75,74.81,1327051
RJF,2015-04-16,57.16,57.76,56.65,57.34,707112
RL,2015-04-16,137.78,138.17,136.62,137.32,686857
RMD,2015-04-16,73.12,73.15,72.17,72.25,746682
ROK,2015-04-16,113.74,114.68,112.73,114.33,1033264
ROP,2015-04-16,170.62,171.44,169.21,170.65,276374
ROST,2015-04-16,51.865,51.985,51.595,51.73,2138154
RRC,2015-04-16,61,62.52,59.75,60.96,4248530
RSG,2015-04-16,40.28,40.28,39.93,40.17,1167411
RTN,2015-04-16,108.08,109.41,108,108.93,1311831
SBAC,2015-04-16,119.45,120.46,118.87,120.42,644064
SBUX,2015-04-16,48.23,48.48,48.16,48.245,5312499
SCG,2015-04-16,54.49,54.65,53.67,54.3,987576
SCHW,2015-04-16,30.39,30.625,30.26,30.52,4825621
SEE,2015-04-16,44.28,44.84,44.28,44.48,1378072
SHW,2015-04-16,285.99,287.85,280,283.81,1331325
SIG,2015-04-16,134.71,135.57,134.14,134.23,349929
SJM,2015-04-16,117.92,118.33,117.46,117.98,387927
SLB,2015-04-16,91.25,93.255,90.23,91.89,17143244
SLG,2015-04-16,126.5,128.21,126.23,127.74,321619
SNA,2015-04-16,147.5,148.57,146.99,148.13,234622
SNI,2015-04-16,69.41,69.95,68.66,69.9,979966
SNPS,2015-04-16,47.32,47.58,47.23,47.35,466046
SO,2015-04-16,44.2,44.3,43.8,44.11,3798646
SPGI,2015-04-16,103.13,103.74,102.38,103.11,1717962
SPG,2015-04-16,189.06,191.27,188.41,190.1,921402
SRCL,2015-04-16,141.07,141.07,139.88,140.83,245069
SRE,2015-04-16,108.34,108.54,106.66,107.6,984679
STI,2015-04-16,42.16,42.3,41.69,42.13,2094102
STT,2015-04-16,76.21,76.66,75.99,76.44,1177356
STX,2015-04-16,56.1,56.55,55.45,55.96,4461663
STZ,2015-04-16,117.54,118.24,117.08,117.36,639580
SWKS,2015-04-16,95.55,96.39,95.06,95.68,2606784
SWK,2015-04-16,96.66,97.45,96.2,97.17,928731
SYF,2015-04-16,30.7,30.94,30.3001,30.77,1208431
SYK,2015-04-16,92.15,92.394,91.78,92.18,877039
SYMC,2015-04-16,23.75,24.345,23.71,24.295,5685262
SYY,2015-04-16,37.5,37.65,37.17,37.32,2812652
TAP,2015-04-16,76.74,77.28,76.7,76.91,1584669
TDG,2015-04-16,221.83,222.58,221.01,222.08,172760
TEL,2015-04-16,70.44,70.94,70.29,70.53,1607763
TGT,2015-04-16,81.93,82.29,81.53,81.92,4219710
TIF,2015-04-16,87.1,87.26,85.57,85.74,1445627
TJX,2015-04-16,66.83,66.92,66.4,66.48,3046945
TMK,2015-04-16,56.31,56.84,56.18,56.68,656448
TMO,2015-04-16,133.26,133.53,132.31,132.49,1547435
TPR,2015-04-16,42.28,43.34,42.27,43.01,5838901
TRIP,2015-04-16,83.34,84.62,82.53,82.6,928432
TROW,2015-04-16,82.41,83.23,81.95,83.055,1881193
TRV,2015-04-16,107.78,109.01,107.4628,108.67,1804348
TSCO,2015-04-16,86.24,86.6598,85.79,86.47,379840
TSN,2015-04-16,39.58,39.85,39.275,39.33,2479588
TSS,2015-04-16,37.95,38.625,37.88,38.45,960881
TWX,2015-04-16,84.72,85.34,84.24,84.62,2489251
TXN,2015-04-16,58.14,58.575,58.08,58.41,4058777
TXT,2015-04-16,45.65,46.17,45.21,46.11,1777337
T,2015-04-16,32.76,32.9,32.7,32.75,17597252
UAA,2015-04-16,42.25,42.89,42.1756,42.855,4126418
UAL,2015-04-16,60.95,62.94,60.72,62.2,4452547
UDR,2015-04-16,32.3,32.7399,32.18,32.59,861764
UHS,2015-04-16,120.86,121.24,119.32,119.98,420675
ULTA,2015-04-16,153.51,154.62,153.51,154.16,435602
UNH,2015-04-16,121.93,122.32,120.52,121.6,7068037
UNM,2015-04-16,34.06,34.16,33.76,34.03,1059473
UNP,2015-04-16,107,108.45,106.75,108.35,4514223
UPS,2015-04-16,96.29,96.74,96.08,96.14,2520759
URI,2015-04-16,98.74,98.984,97.41,97.49,1598531
USB,2015-04-16,43.38,43.38,42.52,42.94,10147127
UTX,2015-04-16,117.35,118.31,116.92,117.48,2905076
VAR,2015-04-16,94.57,95.265,94.122,95.09,468219
VFC,2015-04-16,74.49,74.93,74.37,74.52,772912
VIAB,2015-04-16,70.14,71.19,70.09,70.91,2502123
VLO,2015-04-16,57.06,58.7,56.84,58.26,6487315
VMC,2015-04-16,83.7,83.74,82.36,82.75,1148228
VNO,2015-04-16,107.11,108.37,106.71,107.65,389103
VRSK,2015-04-16,72.46,72.78,72,72.67,474274
VRSN,2015-04-16,67.6,67.89,67.25,67.87,591752
VRTX,2015-04-16,129.03,131.63,127.61,128.94,1142328
VTR,2015-04-16,72.87,73.7396,72.38,73.29,1994662
VZ,2015-04-16,49.26,49.57,49.09,49.27,11724095
V,2015-04-16,65.53,66.01,65.35,65.65,4121327
WAT,2015-04-16,124.12,125.5,123.88,124.94,534895
WBA,2015-04-16,90.94,91.29,89.07,89.52,7907099
WDC,2015-04-16,97.88,98.6199,97.37,97.83,2435417
WEC,2015-04-16,49.7,49.78,48.94,49.45,1149144
WFC,2015-04-16,54.53,55.07,54.34,54.81,15643194
WHR,2015-04-16,193.89,193.98,191.21,191.35,861470
WMB,2015-04-16,51.74,52.4313,51.35,52.08,4466735
WMT,2015-04-16,79.5,79.89,79.13,79.24,8015088
WM,2015-04-16,54.06,54.15,53.63,53.99,2056264
WU,2015-04-16,20.72,20.82,20.5999,20.74,4784203
WYNN,2015-04-16,130.06,130.87,127.2,127.35,1337095
WYN,2015-04-16,90.67,91.1795,89.81,90.52,677165
WY,2015-04-16,31.89,32.3,31.47,32.15,3505511
XEC,2015-04-16,128.65,131.58,127.53,128.69,1179769
XEL,2015-04-16,34.38,34.42,33.87,34.3,2339128
XLNX,2015-04-16,43.12,45.26,43.1,44.325,4941561
XL,2015-04-16,37.81,37.985,37.78,37.81,1534994
XOM,2015-04-16,87.88,88.16,87.11,87.73,9570809
XRAY,2015-04-16,50.97,51,50.69,50.88,459714
XRX,2015-04-16,52,52.28,51.4,51.68,1849691
XYL,2015-04-16,35.4,36.03,35.25,35.83,913958
YUM,2015-04-16,79.59,80.75,79.37,79.49,3001220
ZBH,2015-04-16,115.43,115.84,114.98,115.36,1002602
ZION,2015-04-16,27.89,27.98,27.52,27.78,1438342
ZTS,2015-04-16,46.8,47.17,46.635,47.14,1586498
AAL,2015-04-17,47.96,48.65,47.9451,48.19,8659765
AAPL,2015-04-17,125.55,126.14,124.46,124.75,51957046
AAP,2015-04-17,149.01,149.8,147.93,149.8,795672
ABBV,2015-04-17,62.12,62.79,61.87,62.29,9905645
ABC,2015-04-17,113.21,113.71,112.05,112.61,2297916
ABT,2015-04-17,46.29,46.45,45.81,46.25,4311965
ACN,2015-04-17,93.29,93.41,92.16,92.39,2647838
ADBE,2015-04-17,74.38,74.55,72.78,73.15,3856527
ADI,2015-04-17,63.36,63.76,63.065,63.42,2449486
ADM,2015-04-17,47.85,48.3,47.82,48.28,3741255
ADP,2015-04-17,84.64,85.01,83.3,83.53,1965598
ADSK,2015-04-17,61.01,61.12,59.68,60.35,1911343
ADS,2015-04-17,298.32,300.68,292.27,294.67,525402
AEE,2015-04-17,41.18,41.58,40.96,41.13,1198892
AEP,2015-04-17,55.62,56.39,55.51,55.73,1980096
AES,2015-04-17,13.17,13.335,13.13,13.16,2823237
AET,2015-04-17,108.52,108.79,106.77,107.72,1766810
AFL,2015-04-17,64.17,64.26,63.601,63.98,1634103
AGN,2015-04-17,294.3,297.05,291.74,297.05,2839567
AIG,2015-04-17,57.75,58.11,57.06,57.43,7583808
AIV,2015-04-17,37.49,37.74,37.1701,37.46,831555
AIZ,2015-04-17,61.33,61.42,60.62,60.92,447666
AJG,2015-04-17,47.72,47.72,47.11,47.66,992981
AKAM,2015-04-17,71.75,72.19,71.44,71.9,2009686
ALB,2015-04-17,58.42,59.07,58.14,59.05,890430
ALGN,2015-04-17,52.43,53.44,52.29,53.375,762616
ALK,2015-04-17,62.9,63.71,62.85,62.97,1419722
ALLE,2015-04-17,59.72,59.72,58.78,59.1,462335
ALL,2015-04-17,71.48,71.57,70.58,70.87,3084269
ALXN,2015-04-17,182,184.6,179.17,181.34,1063661
AMAT,2015-04-17,21.7,21.759,21.365,21.49,20698392
AMD,2015-04-17,2.535,2.58,2.45,2.575,53185288
AME,2015-04-17,52.43,52.43,51.55,51.71,940713
AMGN,2015-04-17,165,165.5,161.72,163.58,4249688
AMG,2015-04-17,217.76,218.92,216.36,218.02,359132
AMP,2015-04-17,129.93,130.34,128.54,129.19,1505827
AMT,2015-04-17,96.24,96.55,95.32,96.1,2320877
AMZN,2015-04-17,382.63,383.56,374.4,375.56,3839664
ANDV,2015-04-17,84.83,85.29,84.01,84.79,3018350
ANSS,2015-04-17,87.34,87.96,86.24,86.33,244889
ANTM,2015-04-17,153.81,154.31,151.37,152.48,1103263
AON,2015-04-17,97.11,97.14,95.69,96.17,2058826
AOS,2015-04-17,32.48,32.48,32.04,32.19,678676
APA,2015-04-17,70.22,70.82,69.69,70.38,2801012
APC,2015-04-17,93.43,93.81,91.39,93.68,6560651
APD,2015-04-17,150.75,151.39,148.63,149.85,982790
APH,2015-04-17,58.31,58.37,57.77,57.96,899073
ARE,2015-04-17,92.93,93.41,91.76,92.88,299660
ARNC,2015-04-17,40.17,40.56,39.9,40.38,7924386
ATVI,2015-04-17,23.02,23.12,22.735,22.805,2722126
AVB,2015-04-17,168.5,169.49,167.25,168.31,694102
AVGO,2015-04-17,123.69,124.28,120.94,121.85,2681726
AVY,2015-04-17,51.61,51.62,50.94,51.07,902900
AWK,2015-04-17,53.73,53.99,53.42,53.6,678785
AXP,2015-04-17,78.4,78.5,76.53,77.32,22112455
AYI,2015-04-17,166.07,166.38,164.38,165.62,210478
AZO,2015-04-17,686.38,689.45,681.4,683.43,306916
A,2015-04-17,42.74,43.05,42.6,42.98,2333369
BAC,2015-04-17,15.71,15.75,15.5,15.56,88994274
BAX,2015-04-17,69.75,70.19,69.6,69.91,2402558
BA,2015-04-17,150.88,151.43,149.44,149.6,4671622
BBT,2015-04-17,38.92,39.1,38.36,38.52,2961654
BBY,2015-04-17,36.91,37,36.185,36.46,4682504
BDX,2015-04-17,141.15,141.96,140.25,141.53,1110920
BEN,2015-04-17,52.15,52.16,51.04,51.18,2214413
BF.B,2015-04-17,46.42,46.475,45.985,46.255,829460
BIIB,2015-04-17,424,426.99,416.84,419.44,1837610
BK,2015-04-17,40.86,40.96,40.35,40.5,5111763
BLK,2015-04-17,369.69,372,363.16,365.4,798844
BLL,2015-04-17,35.675,36.1675,35.39,35.9,2622646
BMY,2015-04-17,66.08,66.26,64.82,65.35,14385979
BRK.B,2015-04-17,141.2,141.54,140.33,140.7,4581300
BSX,2015-04-17,18.04,18.4,17.87,18.4,17765905
BWA,2015-04-17,60.25,60.82,59.608,60.72,1831671
BXP,2015-04-17,137.09,137.8,135.625,136.6,504869
CAG,2015-04-17,37.23,37.35,36.96,37.3,2233237
CAH,2015-04-17,89.16,89.73,88.59,89.55,1460353
CAT,2015-04-17,83.5,83.59,82.66,83.28,5313991
CA,2015-04-17,31.59,31.76,31.04,31.2,3058340
CBG,2015-04-17,38.59,38.71,38.1,38.42,1268956
CBOE,2015-04-17,58.29,58.77,57.53,58,726201
CBS,2015-04-17,61.33,61.34,60.19,60.68,3899451
CB,2015-04-17,111.52,111.71,109.76,110.14,1569990
CCI,2015-04-17,85.6,86.09,84.66,85.84,3756565
CCL,2015-04-17,47.09,47.24,46.5,47.01,4217464
CDNS,2015-04-17,18.5,18.55,18.315,18.43,4145383
CELG,2015-04-17,115.01,115.61,113.1,113.47,6409704
CERN,2015-04-17,72.14,72.5,71.23,71.81,1645034
CFG,2015-04-17,25.36,25.41,25.04,25.12,1303817
CF,2015-04-17,58.446,59.424,58.188,58.246,4181035
CHD,2015-04-17,42.71,42.85,42.31,42.53,1120652
CHK,2015-04-17,15.65,15.69,15.36,15.45,17486205
CHRW,2015-04-17,68.72,68.96,68.36,68.57,1847306
CHTR,2015-04-17,188.05,189.05,182.46,186.74,1665065
CINF,2015-04-17,53.17,53.249,52.43,52.56,513851
CI,2015-04-17,132,132.575,130.11,131.13,1134758
CLX,2015-04-17,110.15,110.24,108.76,109.26,724010
CL,2015-04-17,69.69,69.84,68.98,69.28,2238035
CMA,2015-04-17,45.83,47.47,45.6,46,2710214
CMCSA,2015-04-17,29.55,29.64,28.575,29.21,84976818
CME,2015-04-17,90.86,91.18,89.6104,89.91,2308166
CMG,2015-04-17,678.79,685.23,673.05,683.95,519617
CMI,2015-04-17,135.15,135.5,133.38,133.84,1729736
CMS,2015-04-17,34.36,34.71,34.32,34.5,2485134
CNC,2015-04-17,69,69.18,67.7,68.15,1020873
CNP,2015-04-17,20.66,21.1,20.66,20.9,3597706
COF,2015-04-17,82.4,82.62,81.822,82,2752579
COG,2015-04-17,32.74,33.15,32.57,32.87,6988312
COL,2015-04-17,96.46,96.46,94.7,95.03,831427
COO,2015-04-17,178.64,180.69,178.02,180.32,431359
COP,2015-04-17,68.59,68.59,67.1801,67.69,9616719
COST,2015-04-17,146.58,146.73,143.1,144.57,4369326
COTY,2015-04-17,24.92,25.12,24.8,25.07,865886
CPB,2015-04-17,46.28,46.39,45.92,46.19,1278517
CRM,2015-04-17,67.16,67.16,65.44,65.81,3794160
CSCO,2015-04-17,28.26,28.4,27.9,27.915,36904655
CSX,2015-04-17,32.24,33.31,32.22,33.3,15362118
CTAS,2015-04-17,81.49,81.9,80.97,81.38,573813
CTL,2015-04-17,35.06,35.08,34.53,34.68,3851620
CTSH,2015-04-17,61.79,61.81,60.41,60.7,4349345
CTXS,2015-04-17,64.8,64.99,63.85,64.02,2013655
CVS,2015-04-17,100.59,100.7201,99.25,100.39,6579172
CVX,2015-04-17,109.36,109.69,108.26,109.11,6548736
CXO,2015-04-17,124.19,125.5,122.98,124.75,948977
C,2015-04-17,53.51,54.1,52.95,53.07,23286981
DAL,2015-04-17,44.72,45.23,44.58,44.76,9581401
DE,2015-04-17,88.12,88.39,87.46,87.51,2248490
DFS,2015-04-17,58.93,59.27,58.645,59.08,3998595
DGX,2015-04-17,75.46,75.89,74.87,75.33,1576338
DG,2015-04-17,75,75.25,74.18,74.42,4621772
DHI,2015-04-17,28.2,28.375,27.62,28.27,6220597
DHR,2015-04-17,84.75,84.8,83.74,84.22,3749507
DISCA,2015-04-17,32.89,33.08,32.18,32.8,4823241
DISCK,2015-04-17,31.43,31.55,30.6,31.15,2021926
DISH,2015-04-17,69.14,69.55,68.6,69.255,1456922
DIS,2015-04-17,107.8,107.8,106.04,106.69,9663490
DLR,2015-04-17,65.21,65.505,64.71,65.31,832957
DLTR,2015-04-17,80.48,81,78.7,79.14,2281492
DOV,2015-04-17,72.56,72.84,71.732,72.13,1550095
DPS,2015-04-17,77.9,78.07,76.67,76.98,1026633
DRE,2015-04-17,20.59,20.71,20.34,20.48,1932197
DRI,2015-04-17,65.96,66.06,64.9,64.94,1672063
DTE,2015-04-17,80.34,81.39,80.34,80.7,671322
DUK,2015-04-17,76.99,77.74,76.81,77.31,2924460
DVA,2015-04-17,81.5,81.89,80.77,81.26,624676
DVN,2015-04-17,66.11,66.39,65.46,65.92,2354381
D,2015-04-17,71.36,72,71.27,71.47,2942045
EA,2015-04-17,56.4,56.58,55.52,56.03,2853605
EBAY,2015-04-17,56.33,56.49,55.402,55.79,8919539
ECL,2015-04-17,116.08,116.27,114.49,115.2,1189903
ED,2015-04-17,60.73,61.48,60.62,60.94,2314553
EFX,2015-04-17,93.03,93.42,91.61,91.84,268115
EIX,2015-04-17,61.36,61.97,60.765,61.07,3245048
EL,2015-04-17,83.33,83.71,82.5,82.82,1025547
EMN,2015-04-17,76.69,77.66,74.95,75.86,2768436
EMR,2015-04-17,58.55,58.57,57.872,58.43,5091310
EOG,2015-04-17,97.04,97.47,96.39,97.23,3201209
EQIX,2015-04-17,238.26,240.83,233.19,236.14,860036
EQR,2015-04-17,75.52,75.82,74.96,75.32,1303286
EQT,2015-04-17,86.36,87.55,86.15,87.38,1212264
ESRX,2015-04-17,85.5,86.06,84.58,85.55,3491288
ESS,2015-04-17,222.26,223.53,220.948,222.46,216870
ES,2015-04-17,50.16,50.7886,49.95,50.05,1946419
ETFC,2015-04-17,28.05,28.07,27.26,27.56,2558032
ETN,2015-04-17,68.94,69.11,68.3,69.11,2910111
ETR,2015-04-17,77.07,77.84,77.02,77.29,1119005
EW,2015-04-17,70.39,70.5624,69.51,69.97,1321928
EXC,2015-04-17,33.21,33.5,32.81,32.99,6315539
EXPD,2015-04-17,46.09,46.23,45.27,45.6,1463025
EXPE,2015-04-17,96.18,96.5,95.29,96.095,1451332
EXR,2015-04-17,65.93,66.105,65.18,65.82,554050
FAST,2015-04-17,40.81,41.01,40.395,40.54,3215379
FBHS,2015-04-17,44.74,44.95,44.28,44.86,900709
FB,2015-04-17,81.48,82.11,80.37,80.775,24214983
FCX,2015-04-17,20.51,20.77,20.36,20.67,17250388
FDX,2015-04-17,168.23,168.58,167.325,168,1643084
FE,2015-04-17,35.03,35.38,34.96,35.07,1519624
FFIV,2015-04-17,117.12,117.59,115.42,116.22,2991944
FISV,2015-04-17,77.98,78.21,76.92,77.43,981201
FIS,2015-04-17,63.61,63.72,62.94,63.33,2382156
FITB,2015-04-17,19.1,19.2,18.88,18.905,6423113
FLIR,2015-04-17,30.44,30.46,29.93,30.09,530826
FLR,2015-04-17,59.55,59.95,59.2,59.52,1144736
FLS,2015-04-17,57.75,58.01,56.94,57.24,1428458
FL,2015-04-17,60.38,60.54,59.01,59.31,2583713
FMC,2015-04-17,58.56,58.87,57.96,58.02,1006068
FOXA,2015-04-17,33.61,33.72,33.25,33.43,13436607
FOX,2015-04-17,32.76,32.88,32.4559,32.62,3477110
FRT,2015-04-17,138.81,139.63,137.305,139.02,371337
FTI,2015-04-17,39.83,39.9,39,39.31,2641340
F,2015-04-17,15.88,15.88,15.71,15.76,32148969
GD,2015-04-17,132.57,132.57,130.91,131.27,1223847
GE,2015-04-17,27.4,27.7,26.92,27.25,87794530
GGP,2015-04-17,28.59,28.77,28.375,28.56,3058779
GILD,2015-04-17,102.35,102.81,100.61,101.38,9896452
GIS,2015-04-17,55.86,56.19,55.69,56.09,2639300
GLW,2015-04-17,22.43,22.46,22.1,22.46,9955924
GM,2015-04-17,36.83,36.85,36.5,36.64,14375154
GOOGL,2015-04-17,537.31,539.8,529,532.74,2461698
GOOG,2015-04-17,528.66,529.84,521.01,524.05,2145955
GPC,2015-04-17,91.38,92.09,90.82,91.67,674402
GPN,2015-04-17,49.405,49.8899,49.235,49.875,2331736
GPS,2015-04-17,40.8,40.95,40.59,40.63,4040057
GRMN,2015-04-17,47.23,47.34,46.41,46.67,949201
GS,2015-04-17,197.84,198.25,195.65,197.35,4578358
GT,2015-04-17,26.89,27.31,26.59,27.23,3845928
GWW,2015-04-17,239.91,242.36,237.76,239.33,1154834
HAL,2015-04-17,47.52,47.66,46.38,46.89,20213299
HAS,2015-04-17,65.91,66.29,64.955,65.89,2173894
HBAN,2015-04-17,11.19,11.2501,11.06,11.11,7235538
HBI,2015-04-17,33.57,33.77,33.46,33.58,1919568
HCA,2015-04-17,77.22,78.23,76.91,78.04,2195882
HCN,2015-04-17,75.56,76.07,75.02,75.26,1413709
HCP,2015-04-17,43,43.56,42.9,43.22,3512360
HD,2015-04-17,112.91,113.11,111.7701,112.1,6245213
HES,2015-04-17,77.36,77.76,76.83,77.46,2780995
HIG,2015-04-17,42.36,42.44,41.725,41.9,2364736
HII,2015-04-17,139.41,139.41,136.83,137.5,156897
HOG,2015-04-17,61.31,61.33,60.29,60.6,2490112
HOLX,2015-04-17,32.66,32.86,32.36,32.465,657148
HON,2015-04-17,103.01,103.34,100.86,101.7,6716311
HP,2015-04-17,75.51,75.51,73.25,73.64,2107179
HRB,2015-04-17,31.82,31.91,31.14,31.23,2308924
HRL,2015-04-17,28.525,28.525,27.9,28.175,1573944
HRS,2015-04-17,79.78,79.78,78.17,78.55,1326530
HSIC,2015-04-17,69.6,69.69,68.665,69.135,879038
HST,2015-04-17,20.16,20.72,19.96,20.6,18798543
HSY,2015-04-17,100.41,101.2,99.81,100.27,1093294
HUM,2015-04-17,176.25,177.64,176.07,177.48,993398
IBM,2015-04-17,161.75,161.86,160.03,160.67,4314432
ICE,2015-04-17,45.654,46.072,44.536,44.734,3454040
IDXX,2015-04-17,75.455,75.6575,74.1725,74.71,383984
IFF,2015-04-17,117.91,118.62,115.89,116.28,437820
ILMN,2015-04-17,191.11,192.27,189.52,191.16,1083169
INCY,2015-04-17,101.76,102.74,101.01,101.66,1768573
INFO,2015-04-17,26.3,26.3999,25.94,26.03,337917
INTC,2015-04-17,32.51,32.7,32.22,32.47,30593601
INTU,2015-04-17,96.51,96.71,95.33,95.58,1550777
IPG,2015-04-17,20.9,20.97,20.66,20.83,4164424
IP,2015-04-17,54.41,54.59,53.75,54.05,3643646
IQV,2015-04-17,66.95,67.46,66.24,66.69,556107
IRM,2015-04-17,36.58,37.01,36.35,36.88,2022743
IR,2015-04-17,68.29,68.36,67.08,67.34,1364822
ISRG,2015-04-17,178.5998,180.8398,178.0965,180.2332,1139787
ITW,2015-04-17,97.43,97.48,95.42,95.87,2629277
IT,2015-04-17,83.94,83.94,82.86,83.12,270569
IVZ,2015-04-17,40.1,40.22,39.64,39.88,1913428
JBHT,2015-04-17,90.75,90.94,89.85,90.18,1108883
JCI,2015-04-17,44.9633,45.0052,44.2827,44.4293,3001000
JEC,2015-04-17,47.29,47.59,47,47.46,1112269
JNJ,2015-04-17,99.37,99.8515,99.11,99.58,11084248
JNPR,2015-04-17,24.05,24.1,23.55,23.73,6149146
JPM,2015-04-17,63.25,63.4,62.49,62.84,20221236
JWN,2015-04-17,77.95,78.11,76.33,76.43,2087140
KEY,2015-04-17,14.29,14.37,14,14.09,11848421
KIM,2015-04-17,25.42,25.59,25.11,25.3,1710396
KLAC,2015-04-17,58.84,58.89,57.67,57.995,1771402
KMB,2015-04-17,107.06,107.23,106.29,106.78,1422559
KMI,2015-04-17,43.4,44,43.32,43.9,13205692
KMX,2015-04-17,71.22,71.39,70.13,70.61,1418052
KORS,2015-04-17,63.44,63.75,62.94,63.25,3466271
KO,2015-04-17,40.47,40.66,40.104,40.3,15330311
KR,2015-04-17,36.5,36.525,35.7925,35.92,11050084
KSS,2015-04-17,75.63,76.29,74.26,74.47,2994821
KSU,2015-04-17,104,104.93,103.94,104.49,1613790
K,2015-04-17,64.62,64.79,64.12,64.39,1496706
LB,2015-04-17,91.45,91.49,89.15,89.44,2203923
LEG,2015-04-17,44.03,44.14,43.44,43.53,830629
LEN,2015-04-17,48.7941,48.9118,47.3431,47.6274,4850077
LH,2015-04-17,124.83,125.305,123.83,124.41,499743
LKQ,2015-04-17,25.45,25.7399,25.055,25.22,2938590
LLL,2015-04-17,123.35,123.62,122.08,122.44,550576
LLY,2015-04-17,73.01,73.2,71.96,72.47,4386676
LMT,2015-04-17,195.8,196.44,193.94,194.82,1230786
LNC,2015-04-17,57.55,57.61,56.42,56.79,1565052
LNT,2015-04-17,31,31.28,30.945,31.075,1134752
LOW,2015-04-17,73.6,73.89,72.47,72.55,5547417
LRCX,2015-04-17,71.23,71.77,70.36,70.66,1920790
LUK,2015-04-17,22.73,22.75,22.33,22.71,1350283
LUV,2015-04-17,41.84,42.4,41.79,41.79,6787531
LYB,2015-04-17,94.91,95.96,94.52,95.65,4089469
L,2015-04-17,41.95,42.09,41.64,41.84,931468
MAA,2015-04-17,74.88,75.36,74.44,74.96,365085
MAC,2015-04-17,82.71,83.09,81.68,82.52,1672937
MAR,2015-04-17,77.92,78.32,77.15,77.64,2927673
MAS,2015-04-17,25.62,25.76,25.47,25.65,3659528
MAT,2015-04-17,27.01,27.38,25.5,26.745,27985164
MA,2015-04-17,87.99,88.31,86.59,86.93,4352823
MCD,2015-04-17,95.13,95.345,94.46,94.88,6933576
MCHP,2015-04-17,49.75,49.83,48.935,49.2,1702590
MCK,2015-04-17,225.15,228.41,223.36,228.03,1455118
MCO,2015-04-17,104.28,104.72,103.39,104.4,756699
MDLZ,2015-04-17,36.95,37.05,36.68,36.965,7962747
MDT,2015-04-17,76.44,77.3,76.2441,76.49,5815537
MET,2015-04-17,50.6,50.79,50.22,50.5,5769504
MGM,2015-04-17,21.7,21.95,21.2835,21.43,6681282
MHK,2015-04-17,174.87,177.85,174.39,177.1,537400
MKC,2015-04-17,77,77.3,76.02,76.47,567730
MLM,2015-04-17,140.59,140.73,138.77,140.24,579598
MMC,2015-04-17,56.82,56.88,56.05,56.19,4353358
MMM,2015-04-17,164.53,164.54,161.13,161.71,3063509
MNST,2015-04-17,45.6166,45.9333,45.3566,45.635,2634408
MON,2015-04-17,118.37,118.64,116.4,116.7,2449273
MOS,2015-04-17,45.91,46.08,45.29,45.32,4482396
MO,2015-04-17,51.93,52.08,51.65,51.75,7499259
MPC,2015-04-17,49.815,50.135,49.115,49.36,5224590
MRK,2015-04-17,57.35,57.36,56.57,56.88,11663352
MRO,2015-04-17,30.47,30.67,30.08,30.52,7920337
MSFT,2015-04-17,41.67,41.74,41.16,41.615,42387608
MSI,2015-04-17,61.51,61.61,60.47,60.68,2097687
MS,2015-04-17,37.05,37.065,36.52,36.75,10033790
MTB,2015-04-17,122.52,123.24,120.565,120.81,1403819
MTD,2015-04-17,324.28,325.24,319.04,320.54,112521
MU,2015-04-17,27.75,28.08,27.6,28.02,18157111
MYL,2015-04-17,66.48,72.16,66.3101,69.815,19396822
M,2015-04-17,67.1,67.53,66.42,66.45,4512253
NAVI,2015-04-17,20.19,20.47,19.9,19.93,1922822
NBL,2015-04-17,52.23,52.91,51.83,52.1,3880314
NCLH,2015-04-17,52.73,52.8623,52.1,52.21,827314
NDAQ,2015-04-17,49.58,49.72,48.46,48.675,1591255
NEE,2015-04-17,103.27,104.24,102.75,103.15,1493449
NEM,2015-04-17,23.65,23.94,23.44,23.57,4912096
NFLX,2015-04-17,79.7785,82.1428,79.7142,81.6499,58306367
NFX,2015-04-17,38.5,38.75,37.92,38.48,1965884
NI,2015-04-17,42.95,43.32,42.8,43.15,2253327
NKE,2015-04-17,49.585,49.685,49.07,49.275,6049532
NLSN,2015-04-17,44.64,44.75,44.16,44.21,1801393
NOC,2015-04-17,162.2,162.29,159.7,160.16,1127236
NOV,2015-04-17,55.17,55.17,54.07,54.59,4916777
NRG,2015-04-17,24.95,25.17,24.75,24.96,3858640
NSC,2015-04-17,99.4,100.8,99.3,100.65,2682572
NTAP,2015-04-17,36.09,36.55,35.65,35.97,4618339
NTRS,2015-04-17,70.4,70.76,69.62,69.83,1362907
NUE,2015-04-17,46.98,47,46.05,46.41,2603764
NVDA,2015-04-17,22.02,22.42,22.01,22.2,7340917
NWL,2015-04-17,39.11,39.185,38.59,38.71,1231769
NWSA,2015-04-17,15.71,15.79,15.535,15.59,3227262
NWS,2015-04-17,15.63,15.63,15.4,15.49,1129837
OKE,2015-04-17,49.95,50.1,49.22,49.54,1420675
OMC,2015-04-17,77,77.17,76.46,76.94,1612833
ORCL,2015-04-17,43.06,43.4,42.86,43,12473535
ORLY,2015-04-17,214.25,215.69,212.15,214.05,495476
OXY,2015-04-17,80.84,81.12,79.71,80.53,6579346
O,2015-04-17,49.53,49.78,48.9,49.26,1248445
PAYX,2015-04-17,48.72,48.99,48,48.28,2139123
PBCT,2015-04-17,15.23,15.27,15.03,15.04,4194527
PCAR,2015-04-17,63.27,63.48,62.37,62.77,1553152
PCG,2015-04-17,51.75,52.44,51.69,52.36,4328229
PCLN,2015-04-17,1194.5,1200.09,1186.81,1187.53,598097
PDCO,2015-04-17,47.25,49.13,46.74,46.95,1961173
PEG,2015-04-17,41.09,41.46,40.7501,40.98,1919165
PEP,2015-04-17,95.84,96.12,95.36,95.81,4991649
PFE,2015-04-17,35,35.0701,34.78,35.04,28714998
PFG,2015-04-17,51.4,51.5,50.57,50.77,1152980
PGR,2015-04-17,26.95,27.03,26.63,26.75,3975702
PG,2015-04-17,83,83.22,82.03,82.53,9533805
PHM,2015-04-17,22.11,22.26,21.705,22.19,5245057
PH,2015-04-17,122.24,122.24,121.33,121.47,1847783
PKG,2015-04-17,76.76,76.93,76.26,76.76,712598
PKI,2015-04-17,51.04,51.04,50.61,50.99,556744
PLD,2015-04-17,42.71,43.04,42.47,42.88,3453908
PM,2015-04-17,84.57,85.485,84.32,85.26,8306697
PNC,2015-04-17,91.35,91.64,90.4201,90.93,3098605
PNR,2015-04-17,63.97,64.07,63.27,63.59,1182436
PNW,2015-04-17,62.48,63.23,62.36,62.65,628287
PPG,2015-04-17,112.565,114.005,112.175,113.305,2212550
PPL,2015-04-17,33.33,33.6,33.21,33.29,3044837
PRGO,2015-04-17,196.86,200.37,189.63,198.98,5847274
PRU,2015-04-17,79.63,79.77,78.52,79.13,2766528
PSA,2015-04-17,190.87,191.44,189.27,190.07,533689
PSX,2015-04-17,78.67,78.78,77.75,78.01,2411018
PVH,2015-04-17,106.12,106.2,103.48,103.74,1771783
PWR,2015-04-17,29.15,29.33,29.005,29.11,1012693
PXD,2015-04-17,178.29,179.88,176.65,177.93,1512638
PX,2015-04-17,120.39,120.93,120.055,120.45,1049902
QCOM,2015-04-17,67.49,67.95,66.96,67.115,14011108
QRVO,2015-04-17,70.7,71.11,69.61,70.07,1177836
RCL,2015-04-17,79.5,79.5,78.15,79.03,2995230
REGN,2015-04-17,451.58,455.7768,442.6,447.52,676056
REG,2015-04-17,65.55,66.04,64.865,65.31,420432
RE,2015-04-17,182.81,183.25,180.27,180.99,357582
RF,2015-04-17,9.64,9.67,9.56,9.59,12993111
RHI,2015-04-17,58.27,58.76,57.53,58.72,1456551
RHT,2015-04-17,74.16,74.28,73.34,73.93,1382948
RJF,2015-04-17,56.85,57.06,56.26,56.41,437709
RL,2015-04-17,136.16,136.75,133.46,133.78,782219
RMD,2015-04-17,71.9,72.01,71.29,71.88,721512
ROK,2015-04-17,113.37,113.6895,112,112.31,903177
ROP,2015-04-17,169.53,169.53,166.01,167.08,405900
ROST,2015-04-17,51.315,51.46,49.99,50.2,3289120
RRC,2015-04-17,60.23,61.37,59.92,60.73,2848274
RSG,2015-04-17,39.94,40.05,39.3,39.36,2177591
RTN,2015-04-17,108.36,108.86,107.31,107.72,1922910
SBAC,2015-04-17,119.2,119.85,118.13,119.75,1325053
SBUX,2015-04-17,47.9,48,47.39,47.62,7539865
SCG,2015-04-17,54.05,54.68,53.87,54.05,665710
SCHW,2015-04-17,30.26,30.35,30,30.25,6221271
SEE,2015-04-17,44.35,44.45,43.82,44.05,1278328
SHW,2015-04-17,281.94,284.685,280.8905,282.14,940388
SIG,2015-04-17,133.14,133.64,132,132.41,352215
SJM,2015-04-17,117.82,118,116.49,117.42,721702
SLB,2015-04-17,94.11,94.89,91.54,92.86,20002632
SLG,2015-04-17,127.55,127.81,125.6,126.68,549858
SNA,2015-04-17,146.88,147.27,145.28,146.16,338670
SNI,2015-04-17,69.56,69.56,68.29,68.56,955953
SNPS,2015-04-17,47.1,47.13,46.42,46.48,627606
SO,2015-04-17,44.02,44.41,43.97,44.11,4251197
SPGI,2015-04-17,102.23,103.07,101.57,102.86,1398439
SPG,2015-04-17,189.41,190.47,187.65,188.26,1165151
SRCL,2015-04-17,139.71,140.24,137.5,138.06,522323
SRE,2015-04-17,106.9,107.71,106.1501,106.67,852617
STI,2015-04-17,41.83,41.98,41.32,41.41,3227344
STT,2015-04-17,75.9,76.07,75.21,75.68,2238212
STX,2015-04-17,56.16,58.57,56.06,57.43,9537530
STZ,2015-04-17,116.55,116.94,115.43,115.98,678971
SWKS,2015-04-17,94.76,94.9,93.25,94.28,3517314
SWK,2015-04-17,96.18,96.53,95.7324,96.25,972548
SYF,2015-04-17,31,31,30.22,30.52,1362547
SYK,2015-04-17,91.54,92.79,91.17,92.5,2042376
SYMC,2015-04-17,24,25.1,23.85,24.24,9829793
SYY,2015-04-17,37.08,37.42,37.01,37.33,3618669
TAP,2015-04-17,76.43,77.26,76.38,76.97,1820773
TDG,2015-04-17,221.51,221.51,218.77,219.38,337133
TEL,2015-04-17,70.05,70.05,69.15,69.78,1722174
TGT,2015-04-17,81.41,81.49,79.91,80.02,6089833
TIF,2015-04-17,85.16,85.31,84.393,84.59,1274466
TJX,2015-04-17,66.03,66.03,65.07,65.25,5232442
TMK,2015-04-17,56.23,56.57,55.97,56.49,808767
TMO,2015-04-17,131.81,132.29,130.87,132.1,2040270
TPR,2015-04-17,42.73,42.94,41.7,42.4,3405401
TRIP,2015-04-17,82,82.55,79.8808,80.71,2163406
TROW,2015-04-17,82.61,82.61,81.98,82.42,1936865
TRV,2015-04-17,107.37,107.58,104.77,105.4,3553557
TSCO,2015-04-17,85.37,87.22,85.1,87,945765
TSN,2015-04-17,39.03,39.28,38.79,39.03,2183895
TSS,2015-04-17,38.19,38.36,37.78,38.11,758684
TWX,2015-04-17,84.09,84.09,82.86,83.4,4250454
TXN,2015-04-17,57.84,58.2,57.2,57.33,5231157
TXT,2015-04-17,45.69,45.8,44.67,44.81,1645321
T,2015-04-17,32.65,32.7,32.37,32.51,29716225
UAA,2015-04-17,42.625,42.75,42.185,42.57,4649702
UAL,2015-04-17,61.69,62.55,61.43,61.49,4091232
UDR,2015-04-17,32.45,32.68,32.26,32.58,1089371
UHS,2015-04-17,119.2,120.17,118.63,119.78,466965
ULTA,2015-04-17,154.9,155.8327,151.75,152.05,688833
UNH,2015-04-17,121,121.05,117.7401,118.71,4389960
UNM,2015-04-17,33.75,33.82,33.31,33.49,1139262
UNP,2015-04-17,108.07,108.65,107.43,108.42,5438373
UPS,2015-04-17,95.51,95.86,94.88,95.38,3699278
URI,2015-04-17,96.67,97.11,95.26,96.46,2200638
USB,2015-04-17,42.65,42.75,42.12,42.44,9390529
UTX,2015-04-17,116.31,116.52,114.86,115.11,4318546
VAR,2015-04-17,94.38,94.54,93.16,93.78,541219
VFC,2015-04-17,74.08,74.33,73.52,73.74,1461471
VIAB,2015-04-17,70.22,70.5,68.77,69.14,3586706
VLO,2015-04-17,57.97,58.1,57.04,57.56,5230595
VMC,2015-04-17,82.02,82.6,81.29,81.93,1000071
VNO,2015-04-17,107.31,108.16,106.3,106.99,489795
VRSK,2015-04-17,71.86,72.61,71.43,71.84,668887
VRSN,2015-04-17,67.36,67.58,65.79,66.055,1045994
VRTX,2015-04-17,127.52,128.9,124.46,125.07,1579115
VTR,2015-04-17,72.82,73.36,72.56,72.91,2038592
VZ,2015-04-17,48.98,49.12,48.7,48.9,18105094
V,2015-04-17,65.1,65.5,64.35,64.52,11212862
WAT,2015-04-17,124.1,124.94,123.31,124.41,472580
WBA,2015-04-17,88.46,89.59,85.86,86.96,15435452
WDC,2015-04-17,97.55,100.29,97.53,99.44,2986967
WEC,2015-04-17,49.22,49.96,49.22,49.54,1117140
WFC,2015-04-17,54.41,54.56,53.98,54.05,17569711
WHR,2015-04-17,189.74,191.57,189.01,189.6,931293
WMB,2015-04-17,51.66,51.82,51.33,51.72,4139036
WMT,2015-04-17,78.94,79.15,77.55,77.88,11822777
WM,2015-04-17,53.61,53.825,52.75,52.88,2859729
WU,2015-04-17,20.59,20.675,20.36,20.63,5265476
WYNN,2015-04-17,126.1,128.19,124.51,125.5,1533479
WYN,2015-04-17,89.81,89.91,88.69,89.32,809752
WY,2015-04-17,32,32.0849,31.52,31.55,3550367
XEC,2015-04-17,127.14,129.36,126.29,128.2,1305842
XEL,2015-04-17,34.34,34.65,34.21,34.37,2963694
XLNX,2015-04-17,43.88,43.98,43.21,43.585,2274831
XL,2015-04-17,37.55,37.57,37.19,37.3,1723621
XOM,2015-04-17,87.14,87.36,86.155,86.93,14430130
XRAY,2015-04-17,50.49,50.56,50.03,50.36,555121
XRX,2015-04-17,51.28,51.72,50.72,51.56,1973931
XYL,2015-04-17,35.51,35.51,34.96,35.14,1145252
YUM,2015-04-17,78.96,80.02,78.74,79.75,4114607
ZBH,2015-04-17,114.99,115.1,113.71,114.61,1093115
ZION,2015-04-17,27.59,27.84,27.3,27.39,1814728
ZTS,2015-04-17,46.9,47.03,46.46,46.77,2885118
AAL,2015-04-20,48.61,49.78,47.91,49.76,9523520
AAPL,2015-04-20,125.57,128.12,125.17,127.6,47054310
AAP,2015-04-20,149.83,152.53,149.83,152.4,890133
ABBV,2015-04-20,62.91,64,62.8,63.54,12779184
ABC,2015-04-20,112.96,113.56,112.89,113.19,1412978
ABT,2015-04-20,46.42,46.71,46.37,46.63,3371941
ACN,2015-04-20,92.99,93.56,92.62,93.27,3294388
ADBE,2015-04-20,73.42,74.3,73.42,73.92,1688291
ADI,2015-04-20,63.67,64.41,63.62,63.72,1509950
ADM,2015-04-20,48.35,48.75,48.27,48.3,1922726
ADP,2015-04-20,83.84,84.905,83.6,84.8,1412630
ADSK,2015-04-20,60.82,61.33,60.62,61.04,1322813
ADS,2015-04-20,295.66,300.41,294.85,299.62,561431
AEE,2015-04-20,41.25,42.21,41.25,41.65,1104933
AEP,2015-04-20,55.85,57.09,55.84,56.63,2408574
AES,2015-04-20,13.18,13.4,13.17,13.24,2949482
AET,2015-04-20,108.16,108.677,107.19,107.25,1381720
AFL,2015-04-20,64.33,64.69,64.25,64.45,930675
AGN,2015-04-20,297.77,298.94,293.7021,295.37,2627188
AIG,2015-04-20,57.81,57.91,57.39,57.51,4720294
AIV,2015-04-20,37.55,37.78,37.3,37.6,655792
AIZ,2015-04-20,61,61.64,60.66,61.25,360966
AJG,2015-04-20,47.75,48.03,47.71,47.91,821801
AKAM,2015-04-20,72,73.68,72,73.46,1600839
ALB,2015-04-20,59.26,59.47,58.79,59.19,594403
ALGN,2015-04-20,53.57,54.27,53.37,54.205,597900
ALK,2015-04-20,63.37,63.59,62.5112,63.4,1116989
ALLE,2015-04-20,59.2,59.68,59.0801,59.31,403282
ALL,2015-04-20,71.32,71.67,71.24,71.35,1571170
ALXN,2015-04-20,182.85,185.98,180.513,185.71,919361
AMAT,2015-04-20,21.71,21.93,21.68,21.76,13365227
AMD,2015-04-20,2.56,2.57,2.45,2.49,29164284
AME,2015-04-20,51.97,52.4,51.96,52.06,804918
AMGN,2015-04-20,164.64,166.05,163.06,165.97,2760903
AMG,2015-04-20,219.92,220.58,218.14,220,218609
AMP,2015-04-20,129.97,130.93,129.574,130.55,1123316
AMT,2015-04-20,96.14,96.5,95.51,95.84,2222639
AMZN,2015-04-20,378.55,391.94,377,389.51,5016148
ANDV,2015-04-20,84.85,85.22,83.39,83.62,1944238
ANSS,2015-04-20,86.98,87.05,86.45,86.51,306999
ANTM,2015-04-20,153.3,154.1,152.7303,152.87,693778
AON,2015-04-20,96.73,97.47,96.58,97.4,1037630
AOS,2015-04-20,32.3,32.56,32.25,32.515,540812
APA,2015-04-20,70.4,71.58,70.26,70.67,2366135
APC,2015-04-20,93.9,95.94,93.34,93.66,7866624
APD,2015-04-20,150.5,151.59,149.86,151.37,662033
APH,2015-04-20,58.37,58.71,58.345,58.44,882191
ARE,2015-04-20,92.95,93.85,92.55,93.01,279312
ARNC,2015-04-20,40.59,41.19,40.38,40.74,5899068
ATVI,2015-04-20,22.88,23.3,22.84,23.075,3435663
AVB,2015-04-20,168.36,169.35,167.63,168.25,408817
AVGO,2015-04-20,122.5,123.82,122.2,123.025,1329947
AVY,2015-04-20,51.36,51.58,51.2,51.43,787415
AWK,2015-04-20,53.69,54.8,53.69,54.12,1031069
AXP,2015-04-20,77.39,77.85,76.96,77.23,8432099
AYI,2015-04-20,166.83,168.08,166.09,167.64,175560
AZO,2015-04-20,685.76,692.4099,685.73,689.36,206957
A,2015-04-20,43.33,43.44,43.15,43.19,1410574
BAC,2015-04-20,15.62,15.69,15.56,15.57,53649399
BAX,2015-04-20,70.07,70.68,70.06,70.36,2389746
BA,2015-04-20,151.06,153.55,151.01,152.67,3169131
BBT,2015-04-20,38.82,39.069,38.67,38.79,2698566
BBY,2015-04-20,36.86,36.94,36.565,36.58,3580675
BDX,2015-04-20,142.47,144.29,142.41,144.22,1313619
BEN,2015-04-20,51.45,51.83,51.17,51.23,1820612
BF.B,2015-04-20,46.4,46.85,46.4,46.655,826244
BIIB,2015-04-20,424.66,424.77,419,422.92,1183283
BK,2015-04-20,40.67,40.99,40.61,40.78,3497514
BLK,2015-04-20,368,370.93,367.43,369.71,416519
BLL,2015-04-20,35.91,36.225,35.91,36.055,1280388
BMY,2015-04-20,65.73,66.25,65.24,65.86,9362365
BRK.B,2015-04-20,141.69,142.41,141.51,142.09,2669600
BSX,2015-04-20,18.42,18.435,18.14,18.19,9604192
BWA,2015-04-20,61.12,61.62,60.85,61.15,871703
BXP,2015-04-20,137.06,137.3825,136.19,136.39,441345
CAG,2015-04-20,37.38,37.94,37.3,37.65,2347122
CAH,2015-04-20,89.93,90.83,89.61,90.14,1425908
CAT,2015-04-20,83.96,84.75,83.88,84.6,3914620
CA,2015-04-20,31.42,31.87,31.2501,31.7,2023250
CBG,2015-04-20,38.58,38.67,38.37,38.54,912601
CBOE,2015-04-20,58.23,58.43,57.631,57.65,469834
CBS,2015-04-20,61.11,61.38,60.94,61.2,1915848
CB,2015-04-20,110.79,111.49,110.76,111.16,1043876
CCI,2015-04-20,86.18,86.528,85.78,86.43,1884363
CCL,2015-04-20,46.27,46.87,45.94,46.49,4904445
CDNS,2015-04-20,17.765,18.71,17.765,18.64,3648693
CELG,2015-04-20,114.4,114.77,113.03,114.75,4487201
CERN,2015-04-20,71.75,72.16,71.56,71.7,1522869
CFG,2015-04-20,25.19,25.28,24.97,25.11,2630029
CF,2015-04-20,58.29,58.764,57.456,57.594,3357065
CHD,2015-04-20,42.39,42.59,42.06,42.15,1661522
CHK,2015-04-20,15.47,15.65,15.29,15.3,16506951
CHRW,2015-04-20,69.07,70.7,68.86,70.09,1567438
CHTR,2015-04-20,187.4,189.47,183.71,183.88,904936
CINF,2015-04-20,52.8,52.98,52.584,52.77,454559
CI,2015-04-20,132.28,132.42,130.08,130.27,1388226
CLX,2015-04-20,109.05,109.54,108.38,108.47,638146
CL,2015-04-20,68.7,69.2,68.31,68.46,4681514
CMA,2015-04-20,46.25,46.37,45.4,45.73,1788960
CMCSA,2015-04-20,29.3,29.47,29.05,29.235,38858976
CME,2015-04-20,90.54,91.19,90.205,90.79,1084199
CMG,2015-04-20,686.77,688.55,682.63,686.93,435759
CMI,2015-04-20,134.77,136,134.665,135.15,1654416
CMS,2015-04-20,34.56,35.43,34.51,35.05,2816175
CNC,2015-04-20,69,70.08,69,69.81,1474666
CNP,2015-04-20,21.02,21.225,21.02,21.12,1981368
COF,2015-04-20,82.36,82.64,82.05,82.19,1700001
COG,2015-04-20,32.77,33.25,32.63,32.9,5393133
COL,2015-04-20,95.68,96.64,95.51,96.16,613800
COO,2015-04-20,181.2,182.74,181,181.04,219436
COP,2015-04-20,68.09,69.25,68.05,68.61,7846070
COST,2015-04-20,146.65,147.25,145.75,146.31,2882070
COTY,2015-04-20,25.25,25.7597,25.16,25.2,1383997
CPB,2015-04-20,46.27,46.62,46.22,46.4,1181910
CRM,2015-04-20,66.19,67.05,66.19,66.9,1945182
CSCO,2015-04-20,28.16,28.63,28.16,28.48,21921809
CSX,2015-04-20,33.34,35,33.11,34.89,21352520
CTAS,2015-04-20,81.71,82.01,81.515,81.74,604074
CTL,2015-04-20,34.89,35.46,34.8,35.22,2640006
CTSH,2015-04-20,60.99,61.47,60.8,61.135,3815611
CTXS,2015-04-20,64.37,64.99,63.605,63.84,1719238
CVS,2015-04-20,100.81,101.46,100.5194,101.28,4559234
CVX,2015-04-20,109.57,111.71,109.55,110.29,7148830
CXO,2015-04-20,124.17,127.27,123.78,125.48,1225407
C,2015-04-20,53.3,53.57,53.09,53.2,14729995
DAL,2015-04-20,45.14,45.82,44.76,45.73,8819119
DE,2015-04-20,88.24,88.98,87.93,88.9,2524084
DFS,2015-04-20,59.22,59.685,59.005,59.49,3136264
DGX,2015-04-20,75.84,76.34,75.72,76.15,1425070
DG,2015-04-20,74.62,75.29,74.57,75.28,2741096
DHI,2015-04-20,28.55,28.61,27.71,28.04,6062527
DHR,2015-04-20,84.81,85.18,84.54,84.92,2687269
DISCA,2015-04-20,33.06,34.31,33,33.96,6742397
DISCK,2015-04-20,31.32,32.66,31.32,32.17,2457117
DISH,2015-04-20,69.5,69.88,69.01,69.22,1513573
DIS,2015-04-20,107.83,108.5,107.32,108.22,8094174
DLR,2015-04-20,65.31,66.15,65.195,65.8,1101503
DLTR,2015-04-20,79.79,79.79,78.75,79.71,1817228
DOV,2015-04-20,72.45,73.23,72.45,72.99,1483216
DPS,2015-04-20,77.2,78.43,77.16,77.79,919004
DRE,2015-04-20,20.54,20.685,20.43,20.46,1850792
DRI,2015-04-20,65.31,65.4939,65.01,65.22,1378624
DTE,2015-04-20,80.9,82.83,80.9,82.03,869485
DUK,2015-04-20,77.64,79.15,77.51,78.61,2624869
DVA,2015-04-20,81.71,82.08,81.51,81.84,691669
DVN,2015-04-20,65.91,67.41,65.9,66.67,2240053
D,2015-04-20,71.62,73.44,71.62,72.75,2333095
EA,2015-04-20,56.44,57.32,56.1,57.29,2048590
EBAY,2015-04-20,55.99,56.45,55.41,56.07,8691242
ECL,2015-04-20,115.98,116.44,115.65,116.15,857530
ED,2015-04-20,61.15,62.27,61.13,61.8,1590986
EFX,2015-04-20,93.13,93.78,93,93.34,330130
EIX,2015-04-20,60.52,62.28,60.52,61.65,2949405
EL,2015-04-20,83.42,83.58,82.305,82.54,1391589
EMN,2015-04-20,76.36,76.75,75.24,75.71,1715778
EMR,2015-04-20,58.67,59.21,58.63,58.7,3552813
EOG,2015-04-20,97.18,99.01,97.18,97.74,3130708
EQIX,2015-04-20,238,240.61,236.9608,239.87,508787
EQR,2015-04-20,75.4,75.71,75.01,75.27,1112665
EQT,2015-04-20,87.01,87.2781,85.642,86.6,1225993
ESRX,2015-04-20,85.79,86.14,85.33,85.78,2075349
ESS,2015-04-20,222.49,225,221.8,223.13,192737
ES,2015-04-20,50.16,50.94,49.87,50.5,1341300
ETFC,2015-04-20,27.65,27.89,27.57,27.615,1556552
ETN,2015-04-20,69.42,69.81,69.27,69.81,2749395
ETR,2015-04-20,77.57,78.945,77.53,78.36,862205
EW,2015-04-20,70.535,71.535,70.18,70.64,1440288
EXC,2015-04-20,33.14,34.03,33.08,33.66,5495692
EXPD,2015-04-20,45.88,46.835,45.77,46.57,1403825
EXPE,2015-04-20,96.72,97.73,96.5,97.4,761396
EXR,2015-04-20,65.91,66.55,65.74,66.22,609490
FAST,2015-04-20,40.76,40.96,40.44,40.8,2622343
FBHS,2015-04-20,45.17,46.02,44.96,45.7,1342542
FB,2015-04-20,81.54,83.15,81.24,83.09,28796761
FCX,2015-04-20,20.65,21.19,20.55,20.66,15294790
FDX,2015-04-20,168.29,170,168.29,169.06,1243997
FE,2015-04-20,35.46,36.3,35.46,36.1,4197300
FFIV,2015-04-20,116.97,117.67,115.83,117.43,1371476
FISV,2015-04-20,77.73,78.404,77.64,78.16,709080
FIS,2015-04-20,63.63,64.29,63.57,63.94,2001835
FITB,2015-04-20,19.04,19.1,18.89,18.99,6201256
FLIR,2015-04-20,30.18,30.42,30.11,30.22,449272
FLR,2015-04-20,59.71,60.24,59.65,59.76,1030835
FLS,2015-04-20,57.46,58.185,57.46,57.78,927954
FL,2015-04-20,59.59,60.085,59.06,59.83,1427732
FMC,2015-04-20,58.14,58.535,57.9,58.1,822206
FOXA,2015-04-20,33.61,34.145,33.61,33.94,8443405
FOX,2015-04-20,32.79,33.33,32.79,33.12,1412567
FRT,2015-04-20,139.27,140.14,138.801,139.55,289974
FTI,2015-04-20,39.33,39.96,39.17,39.5,3892995
F,2015-04-20,15.89,15.92,15.82,15.91,15250750
GD,2015-04-20,132.05,133.8799,131.94,133.28,777463
GE,2015-04-20,27.32,27.44,27.01,27.02,61686961
GGP,2015-04-20,28.59,28.82,28.47,28.54,2894071
GILD,2015-04-20,102.28,102.28,100.41,100.655,8752017
GIS,2015-04-20,56.69,57.12,56.395,56.45,2276570
GLW,2015-04-20,22.58,22.92,22.53,22.68,8010917
GM,2015-04-20,36.95,37.17,36.75,37.11,13880809
GOOGL,2015-04-20,533.75,545.8,533.35,544.53,1926064
GOOG,2015-04-20,525.6,536.09,524.5,535.38,1675487
GPC,2015-04-20,92.26,92.93,92.25,92.57,781311
GPN,2015-04-20,50.15,50.31,49.97,50.145,1603886
GPS,2015-04-20,40.81,40.85,40.33,40.6,3073678
GRMN,2015-04-20,46.94,47.63,46.94,47.57,747249
GS,2015-04-20,199.07,199.6,197.92,198.1,2616642
GT,2015-04-20,27.35,27.62,27.19,27.495,3094780
GWW,2015-04-20,240.78,241.246,238.26,238.95,711037
HAL,2015-04-20,46.87,48.93,46.72,47.85,26332418
HAS,2015-04-20,70,74.36,69.66,74.16,7883616
HBAN,2015-04-20,11.15,11.2,11.06,11.15,6826286
HBI,2015-04-20,33.72,33.805,33.36,33.78,2372296
HCA,2015-04-20,78.83,78.9,77.88,78.56,5748219
HCN,2015-04-20,75.34,75.68,75,75.25,1105849
HCP,2015-04-20,43.23,43.54,43.01,43.33,2899101
HD,2015-04-20,113,113.69,112.68,112.86,4397308
HES,2015-04-20,77.68,79,77.44,77.68,2443520
HIG,2015-04-20,42.15,42.23,42.01,42.09,1329475
HII,2015-04-20,137.96,138.9,137.5,138.16,189727
HOG,2015-04-20,60.99,61.83,60.93,61.77,3422535
HOLX,2015-04-20,32.58,33.16,32.51,33.08,1219690
HON,2015-04-20,102.15,102.84,102.09,102.58,3044257
HP,2015-04-20,74.32,75.54,73.91,74.03,1743041
HRB,2015-04-20,31.3,32.17,31.24,31.79,3021087
HRL,2015-04-20,28.23,28.45,28.175,28.195,1087122
HRS,2015-04-20,79.3,80.14,79.135,79.3,790021
HSIC,2015-04-20,69.52,70.075,69.35,69.835,592900
HST,2015-04-20,20.65,20.7,20.38,20.6,9227580
HSY,2015-04-20,99.98,100.08,98.06,98.21,2130938
HUM,2015-04-20,178.68,179.25,178.41,178.7,621553
IBM,2015-04-20,162.1,166.64,161.9,166.16,9609204
ICE,2015-04-20,44.864,45.21,44.656,45.134,2669075
IDXX,2015-04-20,75.04,77.075,74.68,76.06,503824
IFF,2015-04-20,117.09,117.87,117.09,117.67,204862
ILMN,2015-04-20,192.41,195.93,190.84,193.18,1168883
INCY,2015-04-20,104.12,105.96,102.01,105.51,1250520
INFO,2015-04-20,26.13,26.4,25.83,25.9,602947
INTC,2015-04-20,32.61,32.7876,32.53,32.73,20649257
INTU,2015-04-20,96.4,97.16,96.052,96.65,1182649
IPG,2015-04-20,20.96,20.98,20.71,20.86,7513780
IP,2015-04-20,54.49,55.08,54.3,54.65,2625879
IQV,2015-04-20,67.1,67.1,66.46,66.49,255188
IRM,2015-04-20,37.12,37.24,36.77,36.79,939395
IR,2015-04-20,67.75,67.85,67.4,67.68,1048675
ISRG,2015-04-20,181.2998,184.7265,180.2498,184.3265,1358475
ITW,2015-04-20,96.3,97.29,96.29,97.02,1493825
IT,2015-04-20,83.68,84.12,83.48,83.86,215285
IVZ,2015-04-20,40.14,40.43,40.08,40.31,1485772
JBHT,2015-04-20,92.21,92.28,90.84,91.5,1322379
JCI,2015-04-20,44.6073,44.89,44.5131,44.7539,1360194
JEC,2015-04-20,47.7,47.86,47.34,47.39,681284
JNJ,2015-04-20,100.26,100.88,100.05,100.21,6668541
JNPR,2015-04-20,23.9,24.16,23.74,24.14,3204068
JPM,2015-04-20,63.22,63.52,63.14,63.24,12755309
JWN,2015-04-20,76.88,76.9,76.25,76.7,1054107
KEY,2015-04-20,14.19,14.335,14.13,14.21,8117884
KIM,2015-04-20,25.4,25.48,25.235,25.33,1425615
KLAC,2015-04-20,58.39,59.04,58.056,58.56,1208161
KMB,2015-04-20,106.86,107.96,106.82,107.36,2051440
KMI,2015-04-20,44.02,44.4,43.49,43.71,11344771
KMX,2015-04-20,70.97,71.25,70.77,70.97,1264952
KORS,2015-04-20,62.46,62.63,61.225,62.16,5432546
KO,2015-04-20,40.42,40.9,40.41,40.66,13023939
KR,2015-04-20,36.17,36.245,35.6166,35.64,11356396
KSS,2015-04-20,75.37,75.6,74.68,75.33,2260504
KSU,2015-04-20,104.86,108.29,104.86,107.37,1244520
K,2015-04-20,64.84,65.47,64.2,64.56,1625656
LB,2015-04-20,90.04,91.22,89.64,90.88,1546245
LEG,2015-04-20,43.82,44.38,43.82,44.35,778756
LEN,2015-04-20,47.8235,47.951,46.7745,47.2843,3854355
LH,2015-04-20,125.04,125.44,124.43,125.35,369245
LKQ,2015-04-20,25.41,25.74,25.32,25.49,1571417
LLL,2015-04-20,122.78,124.14,122.78,123.69,278464
LLY,2015-04-20,73,73.26,72.295,72.41,2540441
LMT,2015-04-20,195.28,197.65,195,196.8,1276939
LNC,2015-04-20,57.13,57.69,56.96,57.51,1197532
LNT,2015-04-20,31.19,31.88,31.19,31.54,1173934
LOW,2015-04-20,72.89,73.13,72.55,72.63,3610914
LRCX,2015-04-20,71.05,72.41,71,71.99,2895398
LUK,2015-04-20,22.81,23,22.81,22.88,1004717
LUV,2015-04-20,42.23,42.6,41.73,42.57,5607246
LYB,2015-04-20,95.93,96.82,95.84,96.35,2648246
L,2015-04-20,41.93,42.24,41.85,41.9,862620
MAA,2015-04-20,75.04,75.58,74.7,75.24,336838
MAC,2015-04-20,82.57,83.71,82.49,82.63,1347044
MAR,2015-04-20,77.99,79.93,77.72,79.77,3587604
MAS,2015-04-20,25.81,26.01,25.65,25.77,3194117
MAT,2015-04-20,26.82,27.25,26.22,27.22,8963074
MA,2015-04-20,87.22,87.8856,87.01,87.33,2681094
MCD,2015-04-20,95,96.26,95,96.18,4382441
MCHP,2015-04-20,49.55,49.84,49.2901,49.61,956148
MCK,2015-04-20,229.02,231.43,228.5,229.23,1108805
MCO,2015-04-20,104.83,106.005,104.61,105.87,635785
MDLZ,2015-04-20,37.05,37.15,36.92,36.99,8322997
MDT,2015-04-20,76.84,77.4,76.76,77.14,4248979
MET,2015-04-20,50.81,51.18,50.655,50.71,4387901
MGM,2015-04-20,22.01,22.16,21.69,21.83,9968939
MHK,2015-04-20,178.06,178.06,175.87,176.88,714608
MKC,2015-04-20,76.64,77.45,76.57,76.67,553513
MLM,2015-04-20,140.56,140.99,139.39,139.97,662344
MMC,2015-04-20,56.3,56.83,56.3,56.64,2828972
MMM,2015-04-20,163,165.39,162.73,164.51,2394237
MNST,2015-04-20,46.2166,46.94,46,46.5266,2542227
MON,2015-04-20,116.97,117.59,116.72,117.37,2027310
MOS,2015-04-20,45.42,45.7,44.96,45,4199696
MO,2015-04-20,52,52.84,52,52.63,8742737
MPC,2015-04-20,49.66,50.295,49.33,49.665,4473266
MRK,2015-04-20,57.5,58,57.39,57.61,9961359
MRO,2015-04-20,30.91,31.3,30.79,30.97,8873997
MSFT,2015-04-20,41.73,43.17,41.68,42.905,46057733
MSI,2015-04-20,61.02,61.455,61.01,61.16,1424626
MS,2015-04-20,37.32,37.45,36.7,36.96,13301904
MTB,2015-04-20,120.67,121.41,118.95,119.21,1714921
MTD,2015-04-20,321.84,325.01,320.68,323.19,104175
MU,2015-04-20,28.12,28.39,28.01,28.26,19901015
MYL,2015-04-20,69.64,69.8099,67.21,68.045,9735730
M,2015-04-20,66.89,67.14,66.45,66.79,3013423
NAVI,2015-04-20,20.04,20.72,20.014,20.49,1566051
NBL,2015-04-20,52.3,53.23,52.17,52.76,2301027
NCLH,2015-04-20,50.75,51.95,50.6,51.26,2876600
NDAQ,2015-04-20,48.68,48.94,48.28,48.34,1426963
NEE,2015-04-20,103.35,105.31,103.11,104.5,2418962
NEM,2015-04-20,23.4,23.61,23.31,23.52,5034611
NFLX,2015-04-20,81.7856,82.3042,80.3813,81.0556,30766400
NFX,2015-04-20,38.53,39.37,38,38.16,2050431
NI,2015-04-20,43.32,43.82,43.19,43.51,2724865
NKE,2015-04-20,49.54,50.17,49.51,49.995,6208572
NLSN,2015-04-20,44.34,45.2,44.34,45.05,2052179
NOC,2015-04-20,161.18,163.23,160.89,162.69,846406
NOV,2015-04-20,54.54,55.42,54.52,55.03,4164012
NRG,2015-04-20,25.1,25.99,25.05,25.91,5317237
NSC,2015-04-20,101,103.76,100.86,103.04,3086801
NTAP,2015-04-20,36.24,36.43,35.8,35.99,2855635
NTRS,2015-04-20,70.5,70.62,70.06,70.23,1133291
NUE,2015-04-20,46.62,47.55,46.62,47.38,1916155
NVDA,2015-04-20,22.3,22.44,22.05,22.09,5790646
NWL,2015-04-20,38.99,39.12,38.83,39.09,1082835
NWSA,2015-04-20,15.67,15.74,15.57,15.645,2427244
NWS,2015-04-20,15.56,15.61,15.455,15.48,899262
OKE,2015-04-20,49.57,49.98,49.07,49.13,1993117
OMC,2015-04-20,77.35,78.36,77.18,77.88,2419225
ORCL,2015-04-20,43.31,43.81,43.25,43.32,10426440
ORLY,2015-04-20,215.66,218.11,214.34,217.15,566244
OXY,2015-04-20,80.62,81.44,80.26,80.37,3881136
O,2015-04-20,49.35,49.53,49.07,49.1,1340001
PAYX,2015-04-20,48.53,49.07,48.33,48.98,1397695
PBCT,2015-04-20,15.09,15.37,15.06,15.305,3860327
PCAR,2015-04-20,63.45,64.12,63.29,63.88,1660652
PCG,2015-04-20,52.59,52.94,52.37,52.58,2864320
PCLN,2015-04-20,1191,1201.75,1187,1191.42,473751
PDCO,2015-04-20,47.43,47.64,47.08,47.32,1708221
PEG,2015-04-20,41.1,42.1,41.02,41.82,2128307
PEP,2015-04-20,96.26,96.94,96.24,96.5,4468687
PFE,2015-04-20,35.04,35.24,34.94,35.01,22402767
PFG,2015-04-20,51.15,51.3,50.74,50.81,1224788
PGR,2015-04-20,26.94,27.15,26.83,27.09,2614425
PG,2015-04-20,83.09,83.98,82.8,82.87,7415988
PHM,2015-04-20,22.3,22.42,21.7,21.9,4519062
PH,2015-04-20,122.41,123.43,122.05,122.83,1300776
PKG,2015-04-20,77.06,77.3,76.4,77.02,1059528
PKI,2015-04-20,51.39,51.72,51.092,51.51,340989
PLD,2015-04-20,42.88,43.508,42.67,43.05,8130934
PM,2015-04-20,85.4,85.75,84.465,84.98,6388162
PNC,2015-04-20,91.74,91.98,91.2,91.43,2090369
PNR,2015-04-20,64.01,64.39,63.44,64.01,1353461
PNW,2015-04-20,62.81,64.13,62.8,63.4,620120
PPG,2015-04-20,114.02,114.47,112.735,113.84,1911904
PPL,2015-04-20,33.38,33.9,33.38,33.8,3464693
PRGO,2015-04-20,197.87,199.91,195.86,198.08,1923479
PRU,2015-04-20,79.7,80.241,79.54,79.93,1617788
PSA,2015-04-20,190.33,191.68,189.63,191.59,872424
PSX,2015-04-20,78.26,79.66,78.12,79.3,2620139
PVH,2015-04-20,104.62,104.62,103.39,103.75,1260359
PWR,2015-04-20,29.26,29.56,29.25,29.32,823930
PXD,2015-04-20,178.6,180.35,176.8,177.21,768200
PX,2015-04-20,121.52,122.1897,120.92,122,1644236
QCOM,2015-04-20,67.25,68.8,67.19,68.64,12893801
QRVO,2015-04-20,70.4,72.35,70.4,72.01,1216884
RCL,2015-04-20,74.61,75.1,71.64,72.71,12691569
REGN,2015-04-20,449.82,455.88,445.39,452.42,346602
REG,2015-04-20,65.45,65.73,65.06,65.14,334037
RE,2015-04-20,182.7,182.775,181.03,181.59,261013
RF,2015-04-20,9.63,9.67,9.53,9.59,14857081
RHI,2015-04-20,59.07,59.56,59.04,59.43,649810
RHT,2015-04-20,74.12,74.52,73.83,74.46,724037
RJF,2015-04-20,56.73,57.03,56.56,56.59,249144
RL,2015-04-20,135.09,137.61,134.83,136.95,710834
RMD,2015-04-20,72.32,73.05,72.15,72.92,574975
ROK,2015-04-20,113.14,114.58,113.03,114.14,589931
ROP,2015-04-20,167.78,169.58,167.1,169.09,369573
ROST,2015-04-20,50.565,51.285,50.245,51.1425,2088032
RRC,2015-04-20,60.62,61.96,60.25,60.41,2149003
RSG,2015-04-20,39.52,39.95,39.49,39.79,2531374
RTN,2015-04-20,106.21,107.87,106.21,107.49,1895007
SBAC,2015-04-20,120.61,121.99,119.695,121.84,719421
SBUX,2015-04-20,47.9,48.12,47.7,47.97,4868425
SCG,2015-04-20,54.17,55.19,54.17,54.58,665772
SCHW,2015-04-20,30.38,30.5,30.08,30.12,5027687
SEE,2015-04-20,44.43,44.46,44.07,44.15,780656
SHW,2015-04-20,283.52,285.01,280.9,281.91,592046
SIG,2015-04-20,133.41,134.01,132.21,133.84,428187
SJM,2015-04-20,117.66,118.285,116.73,117.08,694593
SLB,2015-04-20,92.58,93.8,92.21,92.47,8937996
SLG,2015-04-20,126.75,127.78,126.398,127.03,560407
SNA,2015-04-20,147.09,148.7,146.92,148.61,298198
SNI,2015-04-20,68.74,69.86,68.74,69.72,790133
SNPS,2015-04-20,46.68,47.13,46.68,47,376704
SO,2015-04-20,44.25,45.06,44.12,44.76,4797545
SPGI,2015-04-20,103.27,104.09,103.14,103.59,782257
SPG,2015-04-20,188.45,189.79,187.78,188.6,1048461
SRCL,2015-04-20,138.33,139.93,138.33,138.92,231756
SRE,2015-04-20,107.1,109.2857,107,108.46,699104
STI,2015-04-20,41.91,42.06,41.52,41.77,4555081
STT,2015-04-20,76.07,76.47,75.84,76.28,1148089
STX,2015-04-20,58,59.48,57.71,59.135,4910500
STZ,2015-04-20,116.65,117.09,116.12,116.46,538481
SWKS,2015-04-20,94.99,96,94.61,94.93,2304906
SWK,2015-04-20,97.01,97.5,96.69,97.36,669615
SYF,2015-04-20,31.1,31.28,30.6,30.9,2179450
SYK,2015-04-20,93,93.54,92.7301,93.35,1345311
SYMC,2015-04-20,24.5,24.56,24.13,24.19,5144242
SYY,2015-04-20,37.47,37.84,37.28,37.3,2862349
TAP,2015-04-20,77.27,77.59,75.762,75.98,1968849
TDG,2015-04-20,220.78,222.62,220.78,222.48,153340
TEL,2015-04-20,70.19,70.72,70.15,70.63,1375924
TGT,2015-04-20,80.91,81.28,80.39,80.93,3898117
TIF,2015-04-20,84.95,85.5,84.61,84.87,974406
TJX,2015-04-20,65.25,66.27,65.11,65.97,6323658
TMK,2015-04-20,56.82,56.88,56.49,56.66,521863
TMO,2015-04-20,133.23,134.54,133.17,134.03,1379306
TPR,2015-04-20,42.52,42.79,42.34,42.54,2132460
TRIP,2015-04-20,81.06,81.5,80.71,80.97,1416752
TROW,2015-04-20,83.19,83.52,82.74,83,1571509
TRV,2015-04-20,106.14,107.03,105.84,106.14,2667915
TSCO,2015-04-20,87.81,89.1,87.72,88.53,983288
TSN,2015-04-20,39.12,39.25,38.48,38.49,3349364
TSS,2015-04-20,38.29,38.47,38.16,38.16,357266
TWX,2015-04-20,83.63,84.55,83.63,84.07,2667938
TXN,2015-04-20,57.6,58.53,57.6,58.17,3220401
TXT,2015-04-20,45.04,45.49,44.91,45.45,1559391
T,2015-04-20,32.65,32.87,32.65,32.83,24314582
UAA,2015-04-20,43.15,44.0745,42.9,43.88,11318998
UAL,2015-04-20,62,62.5,61.06,62.4,4736766
UDR,2015-04-20,32.65,32.74,32.41,32.56,969937
UHS,2015-04-20,120.02,121.09,119.29,120.93,445941
ULTA,2015-04-20,152.5,153.37,150.79,151.59,600808
UNH,2015-04-20,119.85,120.33,118.07,118.58,4651035
UNM,2015-04-20,33.6,33.72,33.45,33.53,907595
UNP,2015-04-20,108.71,110.73,108.65,110.44,4584891
UPS,2015-04-20,95.81,98.03,95.81,97.46,5021397
URI,2015-04-20,98,99.15,97,98.86,2368764
USB,2015-04-20,42.72,42.925,42.6,42.76,5703067
UTX,2015-04-20,116.02,117.17,115.89,116.51,4007514
VAR,2015-04-20,94.03,95.23,94.03,94.9,434510
VFC,2015-04-20,74.23,74.57,73.7799,73.97,1339593
VIAB,2015-04-20,69.47,70.5,69.29,70.35,1877739
VLO,2015-04-20,57.74,58.39,57.23,57.47,5317851
VMC,2015-04-20,82.26,82.47,81.53,81.77,651816
VNO,2015-04-20,107.14,107.74,106.51,106.79,367372
VRSK,2015-04-20,72.18,72.77,71.91,72.38,566345
VRSN,2015-04-20,66.31,66.64,66.24,66.49,1056428
VRTX,2015-04-20,126.14,127.01,124.465,125.55,1351412
VTR,2015-04-20,72.95,73.53,72.65,73.15,1698973
VZ,2015-04-20,49.15,49.48,49.05,49.38,17062483
V,2015-04-20,65,65.21,64.58,64.72,5948900
WAT,2015-04-20,124.94,125.21,123.98,124.02,316141
WBA,2015-04-20,87.51,88.22,86.87,87.12,9361073
WDC,2015-04-20,99.43,102.07,99.43,101.58,2576183
WEC,2015-04-20,49.73,50.8,49.68,50.33,1178142
WFC,2015-04-20,54.34,54.67,54.17,54.36,13327224
WHR,2015-04-20,191.25,194.93,191.1,194.85,1105473
WMB,2015-04-20,51.9,52.58,51.9,52.22,3880898
WMT,2015-04-20,78.39,78.83,78.02,78.14,8847616
WM,2015-04-20,53.16,53.44,53,53.02,2767713
WU,2015-04-20,20.69,20.8377,20.65,20.73,3465810
WYNN,2015-04-20,126.82,130.14,126.53,128.95,1645188
WYN,2015-04-20,89.66,89.77,88.74,89.49,1083459
WY,2015-04-20,31.65,31.88,31.65,31.73,8847643
XEC,2015-04-20,128.05,130.41,126.94,127.03,836060
XEL,2015-04-20,34.45,35.01,34.43,34.77,2446676
XLNX,2015-04-20,43.88,44.12,43.6,43.76,1924574
XL,2015-04-20,37.21,37.66,37.21,37.54,1805870
XOM,2015-04-20,87.13,88.1,87.08,87.24,11593561
XRAY,2015-04-20,50.73,51.73,50.73,51.57,611862
XRX,2015-04-20,51.88,52.6,51.78,52.04,1406558
XYL,2015-04-20,35.36,35.57,35.26,35.46,661123
YUM,2015-04-20,80.47,81.33,80.07,81.09,2938369
ZBH,2015-04-20,115.08,116.45,114.88,115.92,583418
ZION,2015-04-20,27.49,27.6,27.19,27.46,2732074
ZTS,2015-04-20,46.89,47.13,46.71,47.04,2890179
AAL,2015-04-21,50,51.42,49.46,51.36,10850327
AAPL,2015-04-21,128.1,128.2,126.67,126.91,32435057
AAP,2015-04-21,153.28,154.66,152.18,152.4,898830
ABBV,2015-04-21,63.89,64.24,63.27,63.61,8457272
ABC,2015-04-21,113.89,114.49,113.24,113.89,1176767
ABT,2015-04-21,46.94,47.28,46.715,47.12,8616020
ACN,2015-04-21,93.91,94,92.865,93,1949793
ADBE,2015-04-21,74.31,74.88,74.21,74.62,1894585
ADI,2015-04-21,64.15,64.535,63.79,64.37,1435947
ADM,2015-04-21,48.32,48.53,47.905,47.94,2321857
ADP,2015-04-21,85.16,86.12,84.8,85.1,1552471
ADSK,2015-04-21,61.38,61.82,61.19,61.61,1399593
ADS,2015-04-21,300.27,305.69,298.962,304.86,539709
AEE,2015-04-21,41.67,42.02,41.44,41.55,1495656
AEP,2015-04-21,56.67,57.07,55.77,55.97,1958947
AES,2015-04-21,13.25,13.385,13,13.33,10480790
AET,2015-04-21,107.69,108.63,107.57,108.36,1537522
AFL,2015-04-21,64.62,64.81,63.43,63.86,1405288
AGN,2015-04-21,296.89,299.525,294.1,294.53,2376617
AIG,2015-04-21,57.59,57.68,56.49,56.64,8168141
AIV,2015-04-21,37.78,38.01,37.59,37.93,1115763
AIZ,2015-04-21,61.34,61.51,60.3,60.36,516700
AJG,2015-04-21,47.98,48.14,47.4,47.66,910754
AKAM,2015-04-21,74.07,75.414,73.98,75.3,2200271
ALB,2015-04-21,59.31,59.41,58.17,58.75,974818
ALGN,2015-04-21,58.09,58.09,55.99,56.15,1637495
ALK,2015-04-21,63.75,65,63.6,64.93,991222
ALLE,2015-04-21,59.69,59.93,59.325,59.81,327509
ALL,2015-04-21,71.33,71.54,70.72,70.82,1566501
ALXN,2015-04-21,186.39,188.79,184.565,186.78,1313957
AMAT,2015-04-21,22.27,22.67,22.055,22.29,30028400
AMD,2015-04-21,2.53,2.53,2.35,2.35,31279416
AME,2015-04-21,52.21,52.335,51.65,52.07,935982
AMGN,2015-04-21,167.09,168.88,167.07,168.46,3794835
AMG,2015-04-21,220.47,222.422,219.16,220.24,246832
AMP,2015-04-21,130.79,130.9859,129.8,130.33,1570381
AMT,2015-04-21,95.84,96.2,94.83,94.98,2150265
AMZN,2015-04-21,391.31,394.6,386.8,391.18,4643524
ANDV,2015-04-21,83.61,86.19,83.36,85.88,1907846
ANSS,2015-04-21,86.91,87.3,86.39,86.68,305437
ANTM,2015-04-21,153.05,153.63,152.55,152.88,795710
AON,2015-04-21,97.5,97.815,96.73,97.1,1228461
AOS,2015-04-21,32.61,32.98,32.61,32.71,946648
APA,2015-04-21,70.67,70.795,68.22,68.37,2402495
APC,2015-04-21,93.31,94.22,92.12,92.56,3091857
APD,2015-04-21,152,152.39,151.07,151.93,676697
APH,2015-04-21,58.7,58.97,58.16,58.16,1594593
ARE,2015-04-21,93.46,94.24,93.45,93.78,344010
ARNC,2015-04-21,41.01,41.01,40.32,40.56,5865943
ATVI,2015-04-21,23.19,23.5,23.11,23.39,3162954
AVB,2015-04-21,168.63,169.85,168.63,169.05,494901
AVGO,2015-04-21,124.32,125.05,122.94,123.1,2061554
AVY,2015-04-21,51.59,51.719,51.11,51.5,964334
AWK,2015-04-21,54.42,54.79,53.782,53.88,662293
AXP,2015-04-21,77.38,77.8,77.24,77.28,5124995
AYI,2015-04-21,169,169.59,167.56,168.22,149583
AZO,2015-04-21,692.41,695.125,684.36,690.73,274532
A,2015-04-21,43.42,43.5,42.87,42.89,1719710
BAC,2015-04-21,15.6,15.64,15.43,15.5,64033133
BAX,2015-04-21,70.46,70.595,69.86,70.05,3923424
BA,2015-04-21,153.51,154.09,152,153.33,3772879
BBT,2015-04-21,38.97,39.12,38.59,38.66,2532368
BBY,2015-04-21,36.75,36.99,36.29,36.45,4535824
BDX,2015-04-21,144.62,146.09,144.28,145.57,1606432
BEN,2015-04-21,51.5,51.63,51.11,51.28,1347094
BF.B,2015-04-21,46.68,46.94,46.28,46.655,891158
BIIB,2015-04-21,425.19,426.17,420.17,422.11,1224628
BK,2015-04-21,41.02,41.16,40.79,41.04,3839827
BLK,2015-04-21,371.68,371.89,367.1,367.52,448573
BLL,2015-04-21,36.055,36.15,35.875,36.03,1722700
BMY,2015-04-21,67.105,67.53,66.09,66.81,6746531
BRK.B,2015-04-21,142.4,142.47,141.12,141.14,3002900
BSX,2015-04-21,18.24,18.32,18.13,18.31,9914466
BWA,2015-04-21,61.25,61.84,60.71,60.95,779737
BXP,2015-04-21,136.49,137.71,136.06,136.77,594374
CAG,2015-04-21,37.65,37.89,37.5,37.61,2204323
CAH,2015-04-21,90.4,90.9,90.17,90.35,1000929
CAT,2015-04-21,84.66,84.97,83.61,83.92,5620905
CA,2015-04-21,31.94,31.95,31.44,31.56,1656947
CBG,2015-04-21,38.65,38.67,38.28,38.33,896353
CBOE,2015-04-21,57.79,58.17,57.31,57.33,512290
CBS,2015-04-21,61.38,61.815,61.17,61.48,2025457
CB,2015-04-21,111.22,111.33,108.8106,109.01,2888194
CCI,2015-04-21,86.54,86.55,85.5799,85.79,2419179
CCL,2015-04-21,46.63,46.91,46.315,46.59,2621945
CDNS,2015-04-21,18.73,18.85,18.61,18.83,3434821
CELG,2015-04-21,115.32,116.25,114.52,114.82,3680454
CERN,2015-04-21,72.2,72.59,71.84,72.22,1317685
CFG,2015-04-21,25.19,25.46,24.96,25.04,3493921
CF,2015-04-21,57.442,57.7893,57.12,57.164,3738225
CHD,2015-04-21,42.25,42.565,41.985,42.035,1751242
CHK,2015-04-21,15.32,15.39,14.53,14.57,26231888
CHRW,2015-04-21,70.18,70.87,70.03,70.54,1353847
CHTR,2015-04-21,183.85,187.38,183.59,186.81,809028
CINF,2015-04-21,52.79,52.94,52.14,52.19,399843
CI,2015-04-21,130.83,131.44,130.2,130.7,1849435
CLX,2015-04-21,108.9,109.9,108.46,108.97,752245
CL,2015-04-21,68.64,69.33,68.64,69.01,2934131
CMA,2015-04-21,45.95,46.07,45.29,45.43,1487973
CMCSA,2015-04-21,29.4,29.785,29.1675,29.42,37674356
CME,2015-04-21,90.94,91.42,90.17,90.24,981511
CMG,2015-04-21,691.4,699.03,689,692.52,1883305
CMI,2015-04-21,135.85,136.57,134.7001,136.03,1210158
CMS,2015-04-21,35.07,35.47,34.76,34.92,2813219
CNC,2015-04-21,70.16,71.28,70.1,70.78,1295465
CNP,2015-04-21,21.16,21.24,20.63,20.66,4114670
COF,2015-04-21,82.5,82.61,81.5,81.53,2294923
COG,2015-04-21,32.9,33.025,32.56,32.76,4840240
COL,2015-04-21,96.64,96.96,95.9,96.1,526248
COO,2015-04-21,181.33,182.52,180.54,181.75,256417
COP,2015-04-21,68.61,68.99,67.6499,68.02,5563444
COST,2015-04-21,146.98,148.08,146.6,147.34,1616723
COTY,2015-04-21,25.34,25.45,25.08,25.16,1060893
CPB,2015-04-21,46.41,46.51,45.98,46.05,1086475
CRM,2015-04-21,67.39,67.94,67.11,67.38,2223673
CSCO,2015-04-21,28.72,28.92,28.66,28.69,23956868
CSX,2015-04-21,34.89,35.67,33.61,35.35,28097727
CTAS,2015-04-21,82.08,82.25,81.9,82.04,530769
CTL,2015-04-21,35.34,36.5,35.34,36.3,5934759
CTSH,2015-04-21,61.45,61.845,61.29,61.41,2714464
CTXS,2015-04-21,64.2,64.73,63.71,64.22,1505570
CVS,2015-04-21,101.5,101.92,101.12,101.41,5004434
CVX,2015-04-21,110.05,110.74,109.31,109.73,5674862
CXO,2015-04-21,125.67,126.758,123.13,123.27,1694000
C,2015-04-21,53.35,53.46,52.25,52.48,19554373
DAL,2015-04-21,45.9,46.385,45.56,46.23,9400578
DE,2015-04-21,89.02,89.15,87.72,87.92,2215202
DFS,2015-04-21,59.61,59.85,59.23,59.26,4484252
DGX,2015-04-21,76.39,76.59,76.09,76.21,1141719
DG,2015-04-21,75.7,76.16,75.48,76.01,3390705
DHI,2015-04-21,28.13,28.97,28.13,28.56,8286141
DHR,2015-04-21,85.12,85.5,85,85.2,2628987
DISCA,2015-04-21,33.96,34.05,33.37,33.48,2671044
DISCK,2015-04-21,32.22,32.34,31.76,31.77,1635593
DISH,2015-04-21,69.43,70.26,69.3,69.775,772941
DIS,2015-04-21,108.93,108.99,107.58,107.68,4579838
DLR,2015-04-21,65.98,66.64,65.71,66.52,1282480
DLTR,2015-04-21,80.47,80.97,80.09,80.78,1506991
DOV,2015-04-21,72.88,73.5,71.53,71.93,2035813
DPS,2015-04-21,78.15,79.44,78.1199,79.19,1862795
DRE,2015-04-21,20.56,20.72,20.31,20.4,2316000
DRI,2015-04-21,65.22,65.53,64.65,65.29,1354987
DTE,2015-04-21,82.17,82.71,80.86,81.17,670831
DUK,2015-04-21,78.63,79.39,77.67,78.07,3311955
DVA,2015-04-21,82.24,83.3,81.955,83.12,952632
DVN,2015-04-21,66.87,66.93,64.77,65.28,2600099
D,2015-04-21,72.78,73.21,71.74,72.09,3569151
EA,2015-04-21,57.54,59.13,57.36,59.03,4089792
EBAY,2015-04-21,56.49,56.66,56.03,56.415,7438615
ECL,2015-04-21,116.23,116.63,115.46,115.88,982817
ED,2015-04-21,61.8,62.44,61.2001,61.47,1944107
EFX,2015-04-21,93.79,94.56,93.46,94.48,478257
EIX,2015-04-21,61.65,62.08,60.37,60.5,3722804
EL,2015-04-21,83.22,83.3,82.48,82.73,1241514
EMN,2015-04-21,75.7,75.87,73.845,74.53,1934930
EMR,2015-04-21,58.72,58.97,57.77,58.22,3642174
EOG,2015-04-21,97.83,98.32,96.36,96.59,3238541
EQIX,2015-04-21,240.59,244.98,239.6301,243.78,779701
EQR,2015-04-21,75.53,76.23,75.39,75.77,1668273
EQT,2015-04-21,87.01,87.33,86.07,86.44,1243027
ESRX,2015-04-21,86.21,86.879,86.03,86.1,1805842
ESS,2015-04-21,224.32,226.32,224.1201,225.15,239060
ES,2015-04-21,49.77,50.85,49.37,49.61,2150354
ETFC,2015-04-21,27.62,27.77,27.24,27.53,1928137
ETN,2015-04-21,70,70.25,69.04,69.35,2378418
ETR,2015-04-21,78.43,79.095,77.87,78.06,1194674
EW,2015-04-21,70.815,71,70.1355,70.24,1752384
EXC,2015-04-21,33.66,33.94,32.99,33.11,5409979
EXPD,2015-04-21,46.86,47.12,46.3,46.92,1145397
EXPE,2015-04-21,96.97,98.63,96.92,98.31,1221057
EXR,2015-04-21,66.52,66.966,66.21,66.88,485427
FAST,2015-04-21,41.01,41.46,40.87,41.26,3078735
FBHS,2015-04-21,45.87,46.44,45.63,46.25,1101560
FB,2015-04-21,84,84.49,83.54,83.62,27171852
FCX,2015-04-21,20.56,20.625,20.04,20.23,19519108
FDX,2015-04-21,169.43,170.45,169.08,169.91,1086554
FE,2015-04-21,36.16,36.45,35.19,35.49,2896775
FFIV,2015-04-21,118.25,119.24,118.04,118.93,1113930
FISV,2015-04-21,78.64,79,78.04,78.545,834186
FIS,2015-04-21,64.05,64.85,64.05,64.09,1915344
FITB,2015-04-21,19.25,19.6,19.15,19.41,14334727
FLIR,2015-04-21,30.32,30.7,30.1,30.215,346782
FLR,2015-04-21,59.93,60.04,59.37,59.75,1102602
FLS,2015-04-21,57.37,57.69,56.34,56.95,1126348
FL,2015-04-21,60,60.39,59.84,60.08,1485313
FMC,2015-04-21,58.1,58.47,57.41,57.95,972353
FOXA,2015-04-21,33.94,34.22,33.83,33.95,9665730
FOX,2015-04-21,33.21,33.41,33.04,33.13,1944113
FRT,2015-04-21,140.33,141.23,139.34,140.21,272030
FTI,2015-04-21,39.58,39.61,37.55,37.73,3580794
F,2015-04-21,15.92,15.98,15.76,15.82,18509477
GD,2015-04-21,133.82,134.12,132.71,133.14,742259
GE,2015-04-21,27.03,27.06,26.55,26.62,76872343
GGP,2015-04-21,28.63,28.86,28.53,28.7,4191553
GILD,2015-04-21,101.42,105.71,100.89,105.2,19722658
GIS,2015-04-21,56.45,56.6,56.04,56.11,1805744
GLW,2015-04-21,22.86,22.9,22.4,22.61,8106518
GM,2015-04-21,37.33,37.45,36.825,37.16,17130529
GOOGL,2015-04-21,546.31,547.7745,542.21,542.925,1456387
GOOG,2015-04-21,537.51,539.39,533.675,533.97,1839668
GPC,2015-04-21,92.75,94.41,91.73,92.45,1031122
GPN,2015-04-21,50.34,51,50.025,50.815,1231858
GPS,2015-04-21,40.62,40.75,40.2,40.61,2556151
GRMN,2015-04-21,47.77,47.97,47.5,47.57,917422
GS,2015-04-21,198.97,199.5,196.58,196.84,1868271
GT,2015-04-21,27.58,27.94,27.38,27.73,3296223
GWW,2015-04-21,240.14,243.97,239.78,243.01,944012
HAL,2015-04-21,47.72,47.89,46.61,47.05,17264441
HAS,2015-04-21,74.19,74.75,73.51,73.55,3901348
HBAN,2015-04-21,11.2,11.26,11.14,11.17,7263182
HBI,2015-04-21,33.8,34.2,33.63,33.89,2188158
HCA,2015-04-21,78.39,78.6,77.56,77.68,4365838
HCN,2015-04-21,75.63,76.04,75.19,75.23,1226202
HCP,2015-04-21,43.22,43.47,42.61,42.85,2819962
HD,2015-04-21,113.5,113.98,112.5,113.17,3899843
HES,2015-04-21,77.56,77.72,74.7002,74.94,2902350
HIG,2015-04-21,42.17,42.29,41.37,41.42,2533426
HII,2015-04-21,139.06,139.77,138.115,139.21,353034
HOG,2015-04-21,56.44,57.78,55.59,55.72,15471892
HOLX,2015-04-21,33.24,33.52,32.97,33.33,1636116
HON,2015-04-21,102.69,102.97,101.015,101.33,3158637
HP,2015-04-21,74.23,74.71,71.685,72.05,2405704
HRB,2015-04-21,31.89,32.28,31.815,32.16,2186391
HRL,2015-04-21,27.88,27.99,27.21,27.545,3721062
HRS,2015-04-21,79.56,82.12,79.15,81.93,2230104
HSIC,2015-04-21,70.175,70.315,69.76,69.985,708484
HST,2015-04-21,20.64,20.76,20.5,20.55,6521279
HSY,2015-04-21,98.3,99,97.93,98.02,1232488
HUM,2015-04-21,179.2,180.44,178.96,180.13,613530
IBM,2015-04-21,166.07,167.38,164.05,164.26,9683592
ICE,2015-04-21,45.134,45.22,44.64,44.824,2182775
IDXX,2015-04-21,76.43,77.87,76.185,77.61,389916
IFF,2015-04-21,117.75,118.31,116.64,116.82,237476
ILMN,2015-04-21,194.54,200.5795,193.5,199.31,2286565
INCY,2015-04-21,106.76,109.89,104.73,109.185,1350979
INFO,2015-04-21,26.05,26.12,25.73,25.78,365049
INTC,2015-04-21,32.93,32.97,32.285,32.43,19023835
INTU,2015-04-21,97.31,98.03,96.7,97.24,1061669
IPG,2015-04-21,20.99,21.26,20.9,21.14,5613913
IP,2015-04-21,54.21,54.46,52.33,52.52,6132406
IQV,2015-04-21,66.75,66.96,66.29,66.7,258051
IRM,2015-04-21,36.88,36.97,36.455,36.49,927241
IR,2015-04-21,67.75,68.1125,67.14,67.2,1349481
ISRG,2015-04-21,184.9298,186.348,181.2465,182.2432,1438116
ITW,2015-04-21,95.96,96.42,94.11,94.42,3956731
IT,2015-04-21,84.36,84.59,83.54,83.56,455753
IVZ,2015-04-21,40.36,40.57,39.97,40.06,1465375
JBHT,2015-04-21,91.99,92.44,91.77,92,586496
JCI,2015-04-21,45.0052,45.3403,44.4555,44.5759,1722501
JEC,2015-04-21,47.48,47.48,46.91,47.12,803011
JNJ,2015-04-21,100.66,100.99,100.16,100.3,6532698
JNPR,2015-04-21,24.15,24.29,23.93,24.17,4276062
JPM,2015-04-21,63.33,63.6,62.13,62.31,14985119
JWN,2015-04-21,76.86,77.82,76.86,77.61,1018265
KEY,2015-04-21,14.26,14.315,14.18,14.18,7977793
KIM,2015-04-21,25.47,25.61,25.28,25.3,1909447
KLAC,2015-04-21,59.99,60.34,58.93,59.34,2073437
KMB,2015-04-21,112.49,113.445,110.92,113.15,5008526
KMI,2015-04-21,43.76,44.048,43.56,43.61,7973127
KMX,2015-04-21,71.33,71.91,70.75,70.88,1175783
KORS,2015-04-21,62.3,62.9,61.881,62.22,4484952
KO,2015-04-21,40.67,40.99,40.54,40.78,19673063
KR,2015-04-21,35.705,36.1,35.675,35.915,9569226
KSS,2015-04-21,75.37,75.56,74.4,74.95,1741260
KSU,2015-04-21,104.93,106.11,103.02,105.17,2121582
K,2015-04-21,64.62,64.82,63.77,63.86,1753474
LB,2015-04-21,91.58,92.56,91.4,92.23,971534
LEG,2015-04-21,44.5,44.61,44.03,44.32,904098
LEN,2015-04-21,47.4314,48.402,47.2941,48.1765,3481444
LH,2015-04-21,125.79,126.38,125.52,125.91,485136
LKQ,2015-04-21,25.55,25.59,25.38,25.46,1956050
LLL,2015-04-21,124.4,124.62,122.84,123.32,355052
LLY,2015-04-21,72.98,73.12,72.06,72.21,4048368
LMT,2015-04-21,198.05,198.34,195.105,196.29,1421126
LNC,2015-04-21,57.66,57.76,57.095,57.54,1542177
LNT,2015-04-21,31.56,31.765,31.175,31.3,924476
LOW,2015-04-21,72.86,73.505,72.81,73.24,4046466
LRCX,2015-04-21,80.89,81.65,76.49,77.84,10181734
LUK,2015-04-21,22.9,22.99,22.75,22.77,1057683
LUV,2015-04-21,42.71,43.14,42.4401,43.03,4417212
LYB,2015-04-21,96.35,96.68,95.17,96.55,3251737
L,2015-04-21,42,42.18,41.16,41.21,775765
MAA,2015-04-21,75.62,76.09,75.23,75.57,291904
MAC,2015-04-21,82.85,83.39,82.48,82.6,971921
MAR,2015-04-21,80.09,80.75,79.53,80.47,2344305
MAS,2015-04-21,25.85,26.52,25.79,26.35,4015972
MAT,2015-04-21,26.71,27.25,26.68,27.22,8869867
MA,2015-04-21,87.5,88.18,87.27,87.77,3148214
MCD,2015-04-21,96.19,96.55,94.5401,94.87,5981687
MCHP,2015-04-21,49.87,49.9,48.96,49.225,2373826
MCK,2015-04-21,230.75,231.64,229.92,231.29,937329
MCO,2015-04-21,106.06,106.78,105.69,105.99,518527
MDLZ,2015-04-21,37.1,37.14,36.42,36.525,19475092
MDT,2015-04-21,77.49,77.53,76.92,77.08,4265091
MET,2015-04-21,50.9,51.18,50.11,50.39,6454447
MGM,2015-04-21,21.98,22,21.43,21.71,5696850
MHK,2015-04-21,178.01,180.62,177.535,179.63,407187
MKC,2015-04-21,76.68,76.97,76.1522,76.21,463564
MLM,2015-04-21,140.27,140.49,138.29,138.37,408209
MMC,2015-04-21,56.69,56.84,56.43,56.58,1602836
MMM,2015-04-21,165.65,165.7,163.62,164,1970534
MNST,2015-04-21,46.75,47.1666,46.36,46.6183,3335736
MON,2015-04-21,117.3,117.73,116.61,117.28,1627112
MOS,2015-04-21,44.97,45.15,44.49,44.69,3902219
MO,2015-04-21,52.77,52.99,52.02,52.1,6473899
MPC,2015-04-21,49.68,50.165,49.51,50.005,3214118
MRK,2015-04-21,58.01,58.03,57.41,57.66,9255533
MRO,2015-04-21,31.07,31.1,30.085,30.13,6408825
MSFT,2015-04-21,43,43.15,42.53,42.635,26013844
MSI,2015-04-21,61.34,61.71,61.26,61.43,1273236
MS,2015-04-21,36.96,37.34,36.7,36.75,11380863
MTB,2015-04-21,119.39,120.13,118.47,119.49,1108565
MTD,2015-04-21,325.08,325.08,322.52,323.48,46639
MU,2015-04-21,28.33,28.59,28.16,28.55,22172036
MYL,2015-04-21,74.3,74.9,72.99,74.07,42315773
M,2015-04-21,66.8,67.25,66.35,67.03,2759979
NAVI,2015-04-21,20.5,20.72,20.36,20.53,2664510
NBL,2015-04-21,52.33,52.63,51.02,51.13,2703779
NCLH,2015-04-21,51.52,52.1,51.3401,51.48,1182377
NDAQ,2015-04-21,48.38,48.97,48.34,48.72,1743396
NEE,2015-04-21,104.5,105.18,103.15,103.4,1960787
NEM,2015-04-21,23.47,23.6,23.27,23.51,3883842
NFLX,2015-04-21,81.2342,81.4842,79.7999,80.0628,15925574
NFX,2015-04-21,38.08,38.32,36.7903,36.98,2696984
NI,2015-04-21,43.63,44.22,43.5,43.68,2272477
NKE,2015-04-21,50.38,50.425,49.86,50.145,5125302
NLSN,2015-04-21,45.14,46.18,45.14,45.83,3830872
NOC,2015-04-21,163.72,163.84,162.091,162.49,986216
NOV,2015-04-21,55.03,55.12,53.04,53.13,4297194
NRG,2015-04-21,25.97,26.17,25.335,25.47,4260644
NSC,2015-04-21,103.94,103.94,100.22,102.41,2708396
NTAP,2015-04-21,36.19,36.21,35.74,36,3194874
NTRS,2015-04-21,72.41,72.54,71.12,71.89,2139983
NUE,2015-04-21,47.29,47.77,46.7401,46.81,1610483
NVDA,2015-04-21,22.36,22.36,21.95,22.055,5761365
NWL,2015-04-21,39.16,39.68,38.77,39.47,1397240
NWSA,2015-04-21,15.66,15.74,15.51,15.52,1906118
NWS,2015-04-21,15.56,15.61,15.35,15.35,699456
OKE,2015-04-21,49.38,49.47,47.87,48.06,2178873
OMC,2015-04-21,77.74,77.87,76.45,76.64,1815163
ORCL,2015-04-21,43.51,43.87,43.4,43.42,9312916
ORLY,2015-04-21,218.72,219.9199,216.135,217.07,475866
OXY,2015-04-21,80.37,80.47,79.23,79.45,2982318
O,2015-04-21,49.12,49.67,49.12,49.36,1496273
PAYX,2015-04-21,49.75,49.8,49.03,49.06,1509415
PBCT,2015-04-21,15.36,15.39,15.24,15.31,3075476
PCAR,2015-04-21,65.88,66.865,64.1,66.72,4606571
PCG,2015-04-21,52.61,53.01,51.89,52.03,3696273
PCLN,2015-04-21,1195.9,1200.59,1191.54,1194.26,361295
PDCO,2015-04-21,47.49,47.55,47.03,47.21,1612218
PEG,2015-04-21,41.86,42.17,41.09,41.21,2713482
PEP,2015-04-21,97.2,97.56,96.54,96.78,4184255
PFE,2015-04-21,35.1,35.4,34.8,34.89,22065411
PFG,2015-04-21,50.92,51.2,50.66,51,1044474
PGR,2015-04-21,27.11,27.18,26.72,26.76,2598415
PG,2015-04-21,83.39,83.8,82.9,83.08,7696424
PHM,2015-04-21,21.95,22.37,21.95,22.21,5060619
PH,2015-04-21,122.79,123.1,121.455,122.14,980368
PKG,2015-04-21,72.48,72.48,68.43,69.02,6232327
PKI,2015-04-21,51.79,51.82,51.4,51.71,522513
PLD,2015-04-21,43.4,43.45,42.51,42.76,5015427
PM,2015-04-21,84.99,85.3,83.855,84.05,4399318
PNC,2015-04-21,91.43,91.99,91.01,91.2,1862431
PNR,2015-04-21,62.92,62.99,61.49,61.77,4255112
PNW,2015-04-21,63.59,64.09,62.7,62.91,624577
PPG,2015-04-21,114.105,114.14,112.785,113.525,1181338
PPL,2015-04-21,33.85,34.1,33.5162,33.61,2479984
PRGO,2015-04-21,195.2,197,192.35,192.82,5959089
PRU,2015-04-21,80.14,80.427,79.3394,79.71,1511660
PSA,2015-04-21,191.85,192.6,190.5,191.64,511135
PSX,2015-04-21,79.3,79.64,78.7,79.5,2458132
PVH,2015-04-21,103.86,104.48,103.57,103.72,678775
PWR,2015-04-21,29.39,29.57,29.07,29.17,888821
PXD,2015-04-21,175.74,177.0497,171.8,173.57,1283309
PX,2015-04-21,122.13,122.42,121.07,121.23,1703542
QCOM,2015-04-21,68.84,68.94,68.38,68.57,7839274
QRVO,2015-04-21,72.5,74.26,72.01,74.07,1159958
RCL,2015-04-21,73.68,74.25,73,73.91,4934964
REGN,2015-04-21,454.75,463.73,450.02,463.22,1177517
REG,2015-04-21,65.47,66.026,65.2,65.65,385223
RE,2015-04-21,181.79,182.934,178.83,179.96,262679
RF,2015-04-21,9.75,9.87,9.55,9.58,30466539
RHI,2015-04-21,59.56,59.56,58.92,59.29,1124864
RHT,2015-04-21,74.8,75.76,74.57,75.22,868875
RJF,2015-04-21,56.75,57.12,56.38,56.78,570351
RL,2015-04-21,137.14,137.84,134.55,135.95,759782
RMD,2015-04-21,73.14,73.54,72.76,73.11,985963
ROK,2015-04-21,114.14,114.45,113.11,113.72,964224
ROP,2015-04-21,169.27,169.64,168.04,168.24,536104
ROST,2015-04-21,51.7,51.995,51.335,51.81,2347660
RRC,2015-04-21,60.77,61.62,59.4,59.79,1784136
RSG,2015-04-21,39.95,40.045,39.58,39.59,2484152
RTN,2015-04-21,108.34,108.97,108,108.83,1873005
SBAC,2015-04-21,121.34,122.98,120.4275,121.94,986574
SBUX,2015-04-21,48.35,48.4799,48.02,48.37,6213360
SCG,2015-04-21,54.62,55.04,54.0075,54.36,1111823
SCHW,2015-04-21,30.12,30.341,29.81,30.16,7020683
SEE,2015-04-21,44.16,44.39,43.5902,43.8,1473764
SHW,2015-04-21,283.31,284.02,280.97,282.42,563984
SIG,2015-04-21,134.64,135.52,133.13,134.99,771603
SJM,2015-04-21,117.08,117.91,116.84,117.44,573364
SLB,2015-04-21,92.46,92.68,90.61,91.29,6850233
SLG,2015-04-21,127.43,128.68,127.43,128.12,555708
SNA,2015-04-21,148.94,148.94,147.43,148.45,288251
SNI,2015-04-21,69.73,69.97,68.72,68.75,1037942
SNPS,2015-04-21,47.31,47.49,47.03,47.29,480730
SO,2015-04-21,44.81,45.12,44.305,44.42,4762854
SPGI,2015-04-21,103.75,104.35,103.28,103.56,630637
SPG,2015-04-21,188.5,190.93,188.5,188.83,853817
SRCL,2015-04-21,139.62,139.856,138.865,139.38,258113
SRE,2015-04-21,108.53,109.18,107.14,107.41,945151
STI,2015-04-21,41.85,42.11,41.24,41.47,5439781
STT,2015-04-21,76.9,77.32,76.28,76.67,2514634
STX,2015-04-21,59.61,59.61,57.92,58.41,3509829
STZ,2015-04-21,115.87,118.13,115.52,117.29,1016569
SWKS,2015-04-21,96.05,96.29,94.91,95.42,2075708
SWK,2015-04-21,97.48,97.48,96.39,97.08,995827
SYF,2015-04-21,30.98,31.35,30.9,31.2,1879755
SYK,2015-04-21,94,94.81,93.73,94.71,1959478
SYMC,2015-04-21,24.37,24.6,24.045,24.1,4501307
SYY,2015-04-21,37.33,37.7,37.28,37.6,2353399
TAP,2015-04-21,76,76.57,75.71,75.93,1117350
TDG,2015-04-21,223.43,223.6,221.455,223.6,217290
TEL,2015-04-21,70.76,70.98,69.87,70.01,1587504
TGT,2015-04-21,81.57,81.78,81.07,81.25,2929468
TIF,2015-04-21,84.93,85.37,83.63,84.15,1277473
TJX,2015-04-21,66.15,66.61,66.07,66.29,3332290
TMK,2015-04-21,55.5,56.59,55.5,56.1,752723
TMO,2015-04-21,134.28,135.175,133.56,134.44,1758151
TPR,2015-04-21,41.89,42.19,41.15,41.49,3795001
TRIP,2015-04-21,81.2,81.4,80.71,81.28,1284603
TROW,2015-04-21,83.42,83.5,82.66,82.8,1514464
TRV,2015-04-21,104.66,105.25,101.56,101.88,5704560
TSCO,2015-04-21,89.2,90.91,88.5,90.82,1327956
TSN,2015-04-21,38.21,38.38,37.235,38.11,6741692
TSS,2015-04-21,38.29,38.48,38.02,38.1,933965
TWX,2015-04-21,84.4,84.81,83.98,84.04,3591558
TXN,2015-04-21,58.87,58.87,58.03,58.16,2853693
TXT,2015-04-21,45.52,45.57,44.63,44.66,1539887
T,2015-04-21,32.84,32.85,32.58,32.66,19720409
UAA,2015-04-21,42.89,42.89,41.59,41.76,24558954
UAL,2015-04-21,62.7,63.92,62.08,63.7,5716642
UDR,2015-04-21,32.71,32.99,32.655,32.73,796573
UHS,2015-04-21,121.28,121.8,120.225,120.95,511774
ULTA,2015-04-21,151.78,153.81,151.6394,152.97,524958
UNH,2015-04-21,119,119.63,118.76,119.28,3379795
UNM,2015-04-21,33.57,33.71,33.085,33.29,955190
UNP,2015-04-21,110.6,110.81,108.72,109.5,5504253
UPS,2015-04-21,97.63,97.98,97.16,97.61,3277565
URI,2015-04-21,99.25,99.426,96.87,97.9,2766233
USB,2015-04-21,42.9,42.99,42.46,42.5,6165582
UTX,2015-04-21,118.73,119,116.11,116.95,4584964
VAR,2015-04-21,95.2,95.67,94.87,95.45,823680
VFC,2015-04-21,74.39,74.58,74.04,74.33,1181982
VIAB,2015-04-21,70.54,70.84,70.09,70.385,2311875
VLO,2015-04-21,57.47,58.59,57.335,58.33,5382134
VMC,2015-04-21,81.89,82.14,81.2,81.37,625657
VNO,2015-04-21,107.03,107.86,106.76,107,477522
VRSK,2015-04-21,72.6,72.96,72.43,72.615,393307
VRSN,2015-04-21,66.94,67.17,66.45,67.06,1231640
VRTX,2015-04-21,128.8,135.31,127.21,132.2,3073965
VTR,2015-04-21,73.15,73.68,72.76,72.79,1531222
VZ,2015-04-21,48.97,49.4,48.46,49.17,33469126
V,2015-04-21,65.03,65.83,64.99,65.35,9619744
WAT,2015-04-21,124.4,124.45,123.48,124.16,393354
WBA,2015-04-21,87.28,88.25,86.914,87.09,5183805
WDC,2015-04-21,101.33,102.07,98.75,99.68,1930837
WEC,2015-04-21,50.39,50.91,49.85,50.17,1724929
WFC,2015-04-21,54.55,54.85,54.19,54.28,10954163
WHR,2015-04-21,196.41,196.51,193.65,193.97,977628
WMB,2015-04-21,52.22,52.3,51.51,51.55,4035536
WMT,2015-04-21,78.61,78.84,77.905,78.03,6200236
WM,2015-04-21,53.11,53.36,52.745,52.84,4163606
WU,2015-04-21,20.77,20.89,20.66,20.7,3384909
WYNN,2015-04-21,129.49,129.5499,126.4,126.77,1419086
WYN,2015-04-21,90.1,90.36,89.25,90.23,739199
WY,2015-04-21,31.82,31.99,31.58,31.61,2749035
XEC,2015-04-21,126.93,127.84,123.2,124.24,1311390
XEL,2015-04-21,34.72,35.09,34.18,34.28,2518489
XLNX,2015-04-21,44.28,44.73,43.99,44.23,3139983
XL,2015-04-21,37.43,37.51,37.02,37.28,2475338
XOM,2015-04-21,87.38,87.62,86.6849,86.88,10100460
XRAY,2015-04-21,51.76,52.19,51.4675,51.86,893365
XRX,2015-04-21,52.16,52.32,51.16,51.16,1633740
XYL,2015-04-21,35.52,35.68,35.09,35.36,521311
YUM,2015-04-21,80.99,81.14,80.29,80.85,4716563
ZBH,2015-04-21,116.39,117.79,116.34,117.37,824377
ZION,2015-04-21,27.28,27.62,26.94,27.215,2553764
ZTS,2015-04-21,47.28,47.579,47.1,47.54,3139377
AAL,2015-04-22,51.4,51.54,50.4,51.4,7333255
AAPL,2015-04-22,126.99,128.87,126.32,128.62,37654505
AAP,2015-04-22,152.23,152.61,150.5,151.51,1189374
ABBV,2015-04-22,63.6,64.73,63.5605,64.52,13874280
ABC,2015-04-22,113.85,114.41,113.37,113.81,1145338
ABT,2015-04-22,47.25,48.4,47.12,48.35,7638395
ACN,2015-04-22,93.34,93.63,92.755,93.38,1896224
ADBE,2015-04-22,74.68,75.52,74.634,75.5,1523834
ADI,2015-04-22,64.74,64.74,63.67,64.49,1021791
ADM,2015-04-22,47.93,48.24,47.69,48.1,2069227
ADP,2015-04-22,85.14,85.49,84.61,85.31,993563
ADSK,2015-04-22,61.87,62.2299,61.36,62.13,1097147
ADS,2015-04-22,304.75,309.11,302.72,308.33,428753
AEE,2015-04-22,41.68,41.88,41.43,41.68,1717335
AEP,2015-04-22,56.18,56.25,55.67,56.14,2305084
AES,2015-04-22,13.42,13.59,13.175,13.56,8470891
AET,2015-04-22,108.33,108.752,107.235,107.95,2348211
AFL,2015-04-22,64.05,64.16,63.46,64.07,1246318
AGN,2015-04-22,294.62,296.03,291.99,295.22,2127705
AIG,2015-04-22,56.85,56.9,56.2,56.58,10324946
AIV,2015-04-22,37.92,38.685,37.82,38.63,1621709
AIZ,2015-04-22,60.34,60.86,60,60.61,413509
AJG,2015-04-22,47.66,47.71,47.21,47.71,466336
AKAM,2015-04-22,75.69,76.12,75.5,76.02,1605447
ALB,2015-04-22,58.78,59.29,58.51,58.94,815425
ALGN,2015-04-22,56.18,56.26,55.41,55.94,955165
ALK,2015-04-22,64.94,65,63.66,64.31,1280617
ALLE,2015-04-22,59.87,60.48,59.72,60.36,485425
ALL,2015-04-22,70.77,71.0162,70.4,70.88,1719445
ALXN,2015-04-22,187.56,189.18,185.66,188.19,1307628
AMAT,2015-04-22,22.26,22.42,22.01,22.31,11528374
AMD,2015-04-22,2.35,2.36,2.25,2.28,27634939
AME,2015-04-22,52.09,52.43,51.58,52.35,830058
AMGN,2015-04-22,173.04,173.6,167.01,169.1,5352211
AMG,2015-04-22,220.25,221.39,218.14,221.04,182845
AMP,2015-04-22,130.47,131.76,128.75,131.62,1615329
AMT,2015-04-22,94.98,96.04,94.86,95.92,1837475
AMZN,2015-04-22,391.91,394.28,388,389.8,3474724
ANDV,2015-04-22,86.31,89.77,85.28,89.53,3357979
ANSS,2015-04-22,86.73,87.07,86.36,87.02,266128
ANTM,2015-04-22,153,153.49,152.04,152.84,701037
AON,2015-04-22,96.45,97.46,96.26,97.2,1270117
AOS,2015-04-22,32.745,32.94,32.515,32.915,1103118
APA,2015-04-22,68.83,68.9999,67.09,67.8,3090856
APC,2015-04-22,93.09,93.62,91.9001,93.04,2651577
APD,2015-04-22,151.81,152.12,150.36,151.47,539804
APH,2015-04-22,56.64,57.69,55.53,56.81,2147278
ARE,2015-04-22,93.69,94.17,93.32,93.54,228671
ARNC,2015-04-22,40.62,40.74,40.275,40.71,4591761
ATVI,2015-04-22,23.38,23.63,23.37,23.49,4320061
AVB,2015-04-22,168.85,171.35,168.36,170.64,425977
AVGO,2015-04-22,123.91,128,122.75,127.895,2257971
AVY,2015-04-22,51.55,51.8,51.33,51.78,756334
AWK,2015-04-22,54.17,54.29,53.68,54.26,511799
AXP,2015-04-22,77.41,78.65,77.18,78.44,7318109
AYI,2015-04-22,167.91,168.14,166.2,167.48,187429
AZO,2015-04-22,691,694.52,683.56,693.41,525340
A,2015-04-22,42.72,42.84,42.37,42.71,2726140
BAC,2015-04-22,15.55,15.83,15.49,15.74,73092762
BAX,2015-04-22,70.3,70.45,69.75,70.38,2669870
BA,2015-04-22,152.36,153,148.85,151.19,8468924
BBT,2015-04-22,38.63,38.96,38.35,38.87,3801839
BBY,2015-04-22,36.49,36.68,35.94,36.18,4719884
BDX,2015-04-22,145.38,145.7,143.88,144.33,1099406
BEN,2015-04-22,51.34,51.55,50.91,51.48,1395307
BF.B,2015-04-22,46.53,46.63,46.05,46.325,695044
BIIB,2015-04-22,423.88,425.96,418.55,423.57,1298164
BK,2015-04-22,41.74,42.44,41.09,42.43,9543582
BLK,2015-04-22,369.09,371.22,365.4,369.51,451959
BLL,2015-04-22,36.04,36.055,35.81,35.99,1972284
BMY,2015-04-22,66.81,66.97,66.35,66.6,5351689
BRK.B,2015-04-22,141.41,142.22,141.09,141.99,2618900
BSX,2015-04-22,18.28,18.44,18.225,18.41,7415350
BWA,2015-04-22,60.99,61.09,60.38,60.99,863579
BXP,2015-04-22,137.06,137.64,136.04,136.51,774161
CAG,2015-04-22,37.58,37.73,37.27,37.52,2394402
CAH,2015-04-22,90.46,91.62,90.31,91.5,1788974
CAT,2015-04-22,84.13,84.94,83.09,84.87,6520737
CA,2015-04-22,31.58,31.95,31.5,31.9,1387449
CBG,2015-04-22,38.39,38.55,38.1,38.33,1422680
CBOE,2015-04-22,57.32,57.575,57.02,57.31,353630
CBS,2015-04-22,61.5,61.72,60.94,61.57,1594249
CB,2015-04-22,108.28,109.29,106.82,107.86,2567900
CCI,2015-04-22,86.07,86.09,85.27,86.02,2796024
CCL,2015-04-22,46.62,46.75,46.26,46.62,1900765
CDNS,2015-04-22,18.91,19.32,18.73,19.3,4581273
CELG,2015-04-22,115.6,116.05,114.302,115.54,3134987
CERN,2015-04-22,72.43,72.5296,71.71,72.41,981115
CFG,2015-04-22,25.5,25.98,24.92,25.49,3563199
CF,2015-04-22,57.156,57.396,56.392,57.128,2094825
CHD,2015-04-22,42.02,42.07,41.79,41.875,2567464
CHK,2015-04-22,14.67,14.71,14.29,14.41,24287354
CHRW,2015-04-22,70.49,70.65,70.02,70.43,927197
CHTR,2015-04-22,187.18,187.18,184.58,184.885,537977
CINF,2015-04-22,52.31,52.31,51.68,52.16,371800
CI,2015-04-22,131.02,131.31,129.49,130.25,1242533
CLX,2015-04-22,109.4,109.495,108.29,108.89,584589
CL,2015-04-22,69,69.31,68.69,69.28,2350064
CMA,2015-04-22,45.54,46.48,45.18,46.05,1241483
CMCSA,2015-04-22,29.48,29.48,29.225,29.38,25151212
CME,2015-04-22,90.31,91.17,89.5001,90.67,1137832
CMG,2015-04-22,655.13,656.99,635.25,641.23,3776595
CMI,2015-04-22,136.46,137.18,135.17,136.93,1151973
CMS,2015-04-22,35.03,35.2,34.72,35.07,4827665
CNC,2015-04-22,70.8,71.07,70.2,70.9,776800
CNP,2015-04-22,20.74,20.99,20.57,20.83,2883609
COF,2015-04-22,81.55,81.89,81.04,81.76,2544289
COG,2015-04-22,32.81,33.14,32.57,32.75,6011268
COL,2015-04-22,96.12,96.61,95.2,96.55,543627
COO,2015-04-22,181.28,182.98,180.45,182.93,274885
COP,2015-04-22,67.95,68.14,67.13,67.88,4480162
COST,2015-04-22,147.93,147.93,146.28,146.98,1424247
COTY,2015-04-22,25.24,25.24,24.895,24.96,619674
CPB,2015-04-22,46.06,46.37,45.92,46.11,1117668
CRM,2015-04-22,67.38,68.12,67.02,67.71,2051362
CSCO,2015-04-22,28.67,28.79,28.42,28.62,19111703
CSX,2015-04-22,35.28,36.44,35.28,36.26,25233130
CTAS,2015-04-22,82.08,82.26,81.54,82.05,586708
CTL,2015-04-22,36.32,36.3799,36.04,36.27,3602493
CTSH,2015-04-22,61.34,61.4,60.76,61.21,2412422
CTXS,2015-04-22,64.26,65.6,64.26,64.77,2438563
CVS,2015-04-22,101.4,101.67,100.29,101.23,5562686
CVX,2015-04-22,110.05,110.44,109.21,109.5,5643072
CXO,2015-04-22,124.12,124.65,122.32,123.6,890127
C,2015-04-22,52.52,53.38,52.35,53.1,14873394
DAL,2015-04-22,46.35,46.62,45.67,46.53,9691271
DE,2015-04-22,87.9,88.13,87.62,88.1,2026261
DFS,2015-04-22,58.06,58.76,57.5,57.89,9578589
DGX,2015-04-22,76.02,76.36,74.86,76.29,2452256
DG,2015-04-22,76.34,76.34,75.51,75.83,3432203
DHI,2015-04-22,28.34,28.64,26.66,27.03,17809923
DHR,2015-04-22,85.09,85.41,84.63,85.25,4376847
DISCA,2015-04-22,33.49,33.71,33.13,33.53,2310653
DISCK,2015-04-22,31.89,31.95,31.5,31.69,1720125
DISH,2015-04-22,70.17,70.49,69.6,69.845,472388
DIS,2015-04-22,108.02,108.25,106.97,107.94,4060485
DLR,2015-04-22,66.47,66.5999,66.08,66.29,769987
DLTR,2015-04-22,80.67,80.95,80.106,80.565,2275197
DOV,2015-04-22,71.88,72,71.04,71.89,1505024
DPS,2015-04-22,79.52,79.588,78.07,78.81,1436936
DRE,2015-04-22,20.4,20.5025,20.28,20.4,1956052
DRI,2015-04-22,65.29,65.41,64.84,65.2,1074723
DTE,2015-04-22,81.89,82.1,81.18,81.92,827247
DUK,2015-04-22,78.5,78.71,77.87,78.3,2466764
DVA,2015-04-22,83.14,83.58,82.63,83.22,583073
DVN,2015-04-22,65.42,66.17,64.85,65.83,3298413
D,2015-04-22,72.34,72.67,71.93,72.52,2774203
EA,2015-04-22,59.34,59.89,59.03,59.805,2569226
EBAY,2015-04-22,56.38,56.95,56.215,56.75,11053409
ECL,2015-04-22,115.88,116.06,115.05,116.05,1109416
ED,2015-04-22,61.43,61.82,61.02,61.64,1868515
EFX,2015-04-22,94.37,94.72,93.2,94.19,708526
EIX,2015-04-22,60.55,60.81,59.78,60.01,4858125
EL,2015-04-22,83.03,83.252,82.03,82.42,1177124
EMN,2015-04-22,74.75,76.4,74.58,76.08,1761529
EMR,2015-04-22,58.21,58.29,57.51,58.15,3622589
EOG,2015-04-22,96.94,98.6,96.3,97.7,2897780
EQIX,2015-04-22,244.88,245.5,242.88,244.78,596020
EQR,2015-04-22,76,76.82,75.865,76.25,2104852
EQT,2015-04-22,86.99,87.76,86.14,87.29,1221828
ESRX,2015-04-22,86.19,86.73,85.52,86.12,2417562
ESS,2015-04-22,224.96,228.4,223.99,226.78,205555
ES,2015-04-22,50.03,50.03,49.33,49.46,1615022
ETFC,2015-04-22,27.65,28.67,27.486,28.605,5960087
ETN,2015-04-22,69.44,69.54,68.69,69.28,2352653
ETR,2015-04-22,78.23,78.36,77.11,77.87,958689
EW,2015-04-22,70.495,70.75,69.805,70.435,1186312
EXC,2015-04-22,33.3,33.41,33,33.11,4660760
EXPD,2015-04-22,47,47,46.31,46.62,825071
EXPE,2015-04-22,98.45,99.78,98.28,99.47,856750
EXR,2015-04-22,66.8,67.34,66.66,66.97,682818
FAST,2015-04-22,41.36,41.83,41.24,41.58,2731980
FBHS,2015-04-22,46.34,46.97,45.99,46.63,1218317
FB,2015-04-22,84.32,84.74,83.65,84.63,45547963
FCX,2015-04-22,20.45,20.79,20.2,20.57,15813862
FDX,2015-04-22,169.79,170.775,168.68,170.01,1054635
FE,2015-04-22,35.55,35.59,35.17,35.5,2674572
FFIV,2015-04-22,119.43,120.528,118.56,120.42,1742310
FISV,2015-04-22,78.72,79.11,78.18,78.93,561260
FIS,2015-04-22,64.11,64.68,63.75,64.28,1622560
FITB,2015-04-22,19.45,19.85,19.4,19.75,9363531
FLIR,2015-04-22,30.39,30.47,30.11,30.45,365358
FLR,2015-04-22,59.74,60.32,59.19,60.18,1356838
FLS,2015-04-22,56.97,57.23,56.34,57.15,915095
FL,2015-04-22,60.15,60.32,59.23,60,1244910
FMC,2015-04-22,57.96,58.13,57.7,58.11,755119
FOXA,2015-04-22,33.98,34.19,33.695,34.04,9433106
FOX,2015-04-22,33.13,33.42,32.92,33.31,2457546
FRT,2015-04-22,140.18,141.47,139.95,140.45,207002
FTI,2015-04-22,37.64,41.44,37.62,40.56,8158634
F,2015-04-22,15.83,15.93,15.72,15.91,20312095
GD,2015-04-22,133.02,133.98,132,133.71,869456
GE,2015-04-22,26.7,27.02,26.6,26.91,47056120
GGP,2015-04-22,28.73,28.88,28.56,28.67,2491027
GILD,2015-04-22,105.24,105.415,103.83,104.18,8267266
GIS,2015-04-22,56.37,56.37,55.95,56.21,1891600
GLW,2015-04-22,22.5,22.59,22.05,22.44,7870496
GM,2015-04-22,37.13,37.22,36.67,37.16,16025077
GOOGL,2015-04-22,543.06,551,541.32,549.18,1590320
GOOG,2015-04-22,534.4,541.08,531.75,539.365,1589248
GPC,2015-04-22,92.75,93.29,91.42,93.02,929315
GPN,2015-04-22,51,51.225,50.48,50.935,939790
GPS,2015-04-22,40.77,40.83,40.56,40.7,1807970
GRMN,2015-04-22,47.5,47.5,46.74,46.95,844596
GS,2015-04-22,197.91,199.1596,196.57,198.32,1938132
GT,2015-04-22,27.78,27.86,27.4275,27.65,3460329
GWW,2015-04-22,243.96,245.15,241.3,243.45,709505
HAL,2015-04-22,47.35,47.5464,46.76,47.11,14017254
HAS,2015-04-22,72.97,73.34,71.71,71.73,3905126
HBAN,2015-04-22,10.97,11.12,10.89,11.03,17110173
HBI,2015-04-22,33.95,34.15,33.64,34.12,1853057
HCA,2015-04-22,77.73,78,76.8,77.53,3408143
HCN,2015-04-22,75.11,75.79,75.07,75.44,1245921
HCP,2015-04-22,42.78,42.85,42.025,42.19,4274362
HD,2015-04-22,113.2,113.31,112.19,112.99,4065535
HES,2015-04-22,75.12,75.88,74.56,75.28,1807113
HIG,2015-04-22,41.39,41.55,41.21,41.41,2629537
HII,2015-04-22,139.15,140.15,137.34,139.76,169266
HOG,2015-04-22,55.76,56.96,55.51,56.23,7543136
HOLX,2015-04-22,33.37,33.5,33.12,33.26,2260065
HON,2015-04-22,101.23,102.35,101.02,102.19,3329405
HP,2015-04-22,71.97,73.95,71.97,73.53,2735439
HRB,2015-04-22,32.2,32.39,32.065,32.32,1336623
HRL,2015-04-22,27.385,27.6475,27.14,27.59,1762130
HRS,2015-04-22,82.73,82.79,81.69,82.46,1426626
HSIC,2015-04-22,69.99,70.64,69.715,70.555,792572
HST,2015-04-22,20.62,20.73,20.52,20.62,6856946
HSY,2015-04-22,98.06,98.49,97.74,98.33,1568609
HUM,2015-04-22,180.07,180.5,178.83,180.01,710518
IBM,2015-04-22,164.39,166,162.89,165.36,4024789
ICE,2015-04-22,44.836,45.514,44.586,45.122,3216820
IDXX,2015-04-22,77.85,78.055,76.7125,77.985,490768
IFF,2015-04-22,117,117.26,115.16,115.99,475127
ILMN,2015-04-22,198.78,199.48,187.45,190.04,4836282
INCY,2015-04-22,109.97,111.93,107.5,107.98,1152716
INFO,2015-04-22,25.83,26.19,25.72,25.82,131471
INTC,2015-04-22,32.41,32.72,32.035,32.7,21144178
INTU,2015-04-22,98.55,100.25,98.5,100.16,2701107
IPG,2015-04-22,21.15,21.38,20.93,21.34,4457942
IP,2015-04-22,52.56,53.18,52.45,53.04,3775689
IQV,2015-04-22,66.73,66.88,65.99,66.45,575449
IRM,2015-04-22,36.5,36.589,36.185,36.39,905649
IR,2015-04-22,67.19,67.6,66.62,67.49,1656047
ISRG,2015-04-22,176.9932,178.8465,172.0565,172.3098,2128413
ITW,2015-04-22,94.42,94.68,93.52,94.44,2577968
IT,2015-04-22,83.36,83.51,82.35,82.88,689186
IVZ,2015-04-22,40.19,40.54,39.78,40.39,1778868
JBHT,2015-04-22,92.39,92.39,91.23,91.78,643410
JCI,2015-04-22,44.3979,44.6911,44.1047,44.6073,1481522
JEC,2015-04-22,47.15,47.18,46.48,46.95,659161
JNJ,2015-04-22,100.63,100.8,99.96,100.43,4764283
JNPR,2015-04-22,24.25,24.45,23.78,24.39,5181908
JPM,2015-04-22,62.65,63.15,62.03,62.94,14484658
JWN,2015-04-22,77.47,78.03,77.04,78.01,793209
KEY,2015-04-22,14.16,14.37,14.06,14.34,10232017
KIM,2015-04-22,25.34,25.52,25.12,25.17,3584895
KLAC,2015-04-22,59.36,60.5,59.11,60.3,1283004
KMB,2015-04-22,113,113,110.95,111.85,2620677
KMI,2015-04-22,43.76,44.2,43.4,44.07,7393230
KMX,2015-04-22,71.2,71.515,70.46,70.84,1366810
KORS,2015-04-22,62.23,62.5,61.5,62.31,2611903
KO,2015-04-22,41.56,41.57,41.07,41.31,26887158
KR,2015-04-22,35.965,36.025,34.8,35.195,14505416
KSS,2015-04-22,75.34,76.36,74.67,75.91,2381773
KSU,2015-04-22,104.7,106.85,104.52,106.24,1035218
K,2015-04-22,64.04,64.29,63.73,63.98,1156837
LB,2015-04-22,92.19,92.23,90.64,91.13,989183
LEG,2015-04-22,44.33,44.477,44.02,44.32,580139
LEN,2015-04-22,48.0392,48.3431,47.2794,47.4608,5264034
LH,2015-04-22,126.13,126.79,125.03,126.26,1179776
LKQ,2015-04-22,25.47,25.63,25.27,25.52,2992895
LLL,2015-04-22,123.25,124.03,122.41,123.83,292478
LLY,2015-04-22,72.47,72.47,71.88,72.3,3506094
LMT,2015-04-22,196.7,198.09,195.211,197.63,1127369
LNC,2015-04-22,57.6,58.195,56.92,58.14,1529565
LNT,2015-04-22,31.43,31.51,31.1,31.375,889028
LOW,2015-04-22,73.19,73.37,72.56,73.07,3152495
LRCX,2015-04-22,78.44,78.72,76.68,78.36,2843199
LUK,2015-04-22,22.8,22.91,22.6,22.71,1498493
LUV,2015-04-22,43.02,43.15,42.62,42.85,5756150
LYB,2015-04-22,96.58,97.5699,95.85,97.11,2595344
L,2015-04-22,41.25,41.44,40.83,41.36,817176
MAA,2015-04-22,75.53,76.59,75.11,76.57,295694
MAC,2015-04-22,82.47,83.81,82.47,83.25,988332
MAR,2015-04-22,81.05,81.2,80.12,80.785,1572044
MAS,2015-04-22,26.66,26.97,26.49,26.85,6130918
MAT,2015-04-22,27.31,28.4,27.14,28.36,13303311
MA,2015-04-22,88.48,92.43,88.48,91.2,12232012
MCD,2015-04-22,97,99.35,96.24,97.84,19254300
MCHP,2015-04-22,49.46,49.46,48.62,49.3,1658131
MCK,2015-04-22,231.23,231.9,230.37,231.27,801708
MCO,2015-04-22,105.95,107.44,105.65,107.23,688013
MDLZ,2015-04-22,36.63,36.88,36.44,36.83,6069806
MDT,2015-04-22,77.4,78.12,77.06,78.01,4861137
MET,2015-04-22,50.37,51.11,49.92,51.05,6710970
MGM,2015-04-22,21.7,22.22,21.625,22.03,7272002
MHK,2015-04-22,180.1,182.35,178.06,182.02,613586
MKC,2015-04-22,76.47,76.96,76.09,76.89,592134
MLM,2015-04-22,138.67,139.71,135.93,137.24,595451
MMC,2015-04-22,56.54,56.81,56.11,56.43,2372363
MMM,2015-04-22,163.81,164.89,162.57,164.67,2228828
MNST,2015-04-22,46.68,46.715,46.3,46.6366,2575134
MON,2015-04-22,116.68,117.28,116.13,116.87,2031035
MOS,2015-04-22,44.65,44.93,44.55,44.65,3752189
MO,2015-04-22,52.08,52.13,51.5099,52.12,9813745
MPC,2015-04-22,50.295,51.09,50.05,51.065,4482650
MRK,2015-04-22,57.56,57.885,57.32,57.69,7914568
MRO,2015-04-22,30.29,30.63,30.11,30.35,5596261
MSFT,2015-04-22,42.67,43.13,42.55,42.985,25064273
MSI,2015-04-22,61.61,61.81,61.41,61.59,994589
MS,2015-04-22,36.84,37.44,36.63,37.2,10161330
MTB,2015-04-22,119.38,120.6184,118.7,120.5,867858
MTD,2015-04-22,322.6,324.53,320.275,324.14,71067
MU,2015-04-22,28.58,29.75,28.56,29.495,29662827
MYL,2015-04-22,75,75.4,71.12,72.4,19062810
M,2015-04-22,67.07,67.37,66.37,67,2011359
NAVI,2015-04-22,20.51,20.95,20.32,20.61,2812837
NBL,2015-04-22,51.67,51.89,50.92,51.18,2424362
NCLH,2015-04-22,51.65,51.91,50.97,51.095,1444747
NDAQ,2015-04-22,48.75,49.23,48.64,48.84,2193227
NEE,2015-04-22,103.63,103.88,102.66,103.29,1823539
NEM,2015-04-22,23.4,23.49,22.58,22.77,5681212
NFLX,2015-04-22,80.2113,80.7128,79.5442,79.6685,12089511
NFX,2015-04-22,37.52,38.51,36.93,37.77,1753287
NI,2015-04-22,43.89,44.44,43.54,44.19,2197813
NKE,2015-04-22,50.15,50.195,49.645,50.075,3905790
NLSN,2015-04-22,44.84,46.12,44.63,46.1,6603906
NOC,2015-04-22,162.37,162.5299,160.65,162.08,772211
NOV,2015-04-22,53.2,54.4,52.55,53.93,5623458
NRG,2015-04-22,25.45,25.45,24.945,25.07,3802952
NSC,2015-04-22,102.21,105.19,102.21,104.97,2584120
NTAP,2015-04-22,36.01,36.295,35.96,36.14,1881491
NTRS,2015-04-22,72.26,73.87,71.925,73.845,2139257
NUE,2015-04-22,47.01,47.03,46.4,46.82,1893952
NVDA,2015-04-22,22.19,22.34,21.85,22.31,5185481
NWL,2015-04-22,39.58,39.6,39.18,39.49,1301118
NWSA,2015-04-22,15.54,15.635,15.41,15.555,4363515
NWS,2015-04-22,15.34,15.51,15.26,15.41,2791382
OKE,2015-04-22,48.32,48.98,47.77,48.94,1580972
OMC,2015-04-22,76.64,78.1,76.18,77.86,2102551
ORCL,2015-04-22,43.51,43.75,43.34,43.55,7343916
ORLY,2015-04-22,217.07,217.36,214.19,216.67,770523
OXY,2015-04-22,79.68,79.94,78.75,79.59,3466230
O,2015-04-22,49.34,49.85,49.3,49.52,1196278
PAYX,2015-04-22,49.25,49.43,48.79,49.28,1246949
PBCT,2015-04-22,15.31,15.35,15.12,15.33,2978671
PCAR,2015-04-22,67.26,68.44,66.83,67.41,3673823
PCG,2015-04-22,52.04,52.24,51.72,51.85,3257970
PCLN,2015-04-22,1198.85,1219.6,1192.41,1212.9,434571
PDCO,2015-04-22,47.2,47.46,46.9801,47.34,757930
PEG,2015-04-22,41.53,42.01,41.36,41.85,2606474
PEP,2015-04-22,97.25,97.64,96.68,97.28,5293609
PFE,2015-04-22,34.82,35.09,34.8,34.93,14566264
PFG,2015-04-22,51.05,51.75,50.7,51.73,1175641
PGR,2015-04-22,26.75,26.78,26.44,26.71,4263546
PG,2015-04-22,83.22,83.34,82.6,83.09,6753101
PHM,2015-04-22,22.18,22.2,21.455,21.69,7439994
PH,2015-04-22,122.15,123.57,121.18,123.47,1457513
PKG,2015-04-22,70.25,72.7,69.3101,70.68,5080046
PKI,2015-04-22,51.42,51.96,51.39,51.69,728270
PLD,2015-04-22,42.85,42.89,42.21,42.36,2953670
PM,2015-04-22,84.06,84.06,82.92,83.69,5951936
PNC,2015-04-22,91.07,91.9,90.64,91.41,2334100
PNR,2015-04-22,61.31,61.31,59.92,60.51,3175543
PNW,2015-04-22,62.84,63.16,62.46,62.9,473058
PPG,2015-04-22,113.58,114.2,112.745,113.2,872110
PPL,2015-04-22,33.67,34.0462,33.5,33.97,4616926
PRGO,2015-04-22,195,202.27,194.855,201.5,4779926
PRU,2015-04-22,79.91,81.31,79.46,81.12,2587808
PSA,2015-04-22,192.22,193.04,191.745,192.81,460085
PSX,2015-04-22,79.92,81.07,79.34,80.92,2822370
PVH,2015-04-22,103.82,103.97,103.26,103.33,641365
PWR,2015-04-22,29.21,29.335,28.76,29.01,1231764
PXD,2015-04-22,174.79,175.75,172.29,172.93,1391202
PX,2015-04-22,121.31,121.59,120.31,121.26,965084
QCOM,2015-04-22,68.76,69.205,68.25,68.94,13289516
QRVO,2015-04-22,74.25,74.54,73.06,74.48,817874
RCL,2015-04-22,74.15,74.22,73.18,73.23,2528642
REGN,2015-04-22,464.92,477.1,463.84,472.63,978730
REG,2015-04-22,65.59,65.99,65.42,65.64,264391
RE,2015-04-22,179.99,180.62,178.27,180.62,265802
RF,2015-04-22,9.51,9.75,9.49,9.73,18488901
RHI,2015-04-22,59.31,59.72,58.88,59.59,724508
RHT,2015-04-22,75.5,76.07,74.86,75.76,859577
RJF,2015-04-22,56.95,57.18,56.28,57,996078
RL,2015-04-22,136.63,136.63,135.33,136.39,615702
RMD,2015-04-22,72.63,73.44,72.55,73.28,815459
ROK,2015-04-22,113.83,114.28,112.15,114.02,843898
ROP,2015-04-22,168.23,169.03,165.95,168.93,594455
ROST,2015-04-22,51.755,52.075,51.405,51.9525,2394356
RRC,2015-04-22,60.05,61.67,59.83,60.72,2029048
RSG,2015-04-22,39.56,39.87,39.25,39.75,1480454
RTN,2015-04-22,108.98,109.83,108.155,109.65,1377887
SBAC,2015-04-22,122.29,122.8,121.6,122.7,897184
SBUX,2015-04-22,48.5,48.6,47.98,48.335,7248119
SCG,2015-04-22,54.63,54.63,53.92,54.26,702810
SCHW,2015-04-22,30.19,30.65,29.98,30.46,6795825
SEE,2015-04-22,43.83,44.38,43.43,44.33,1380508
SHW,2015-04-22,282.9,282.9,279.75,281.64,529365
SIG,2015-04-22,135.61,137.48,134.535,136.98,829274
SJM,2015-04-22,117.43,118.11,116.75,117.94,447119
SLB,2015-04-22,91.87,92.46,91.11,92.16,5910221
SLG,2015-04-22,128.09,129.48,127.62,128.51,828374
SNA,2015-04-22,148.45,149.36,147.03,149.21,379029
SNI,2015-04-22,68.78,70.08,68.6,69.88,1185285
SNPS,2015-04-22,47.3,47.58,47.02,47.54,423652
SO,2015-04-22,44.59,44.7601,44.28,44.48,4343702
SPGI,2015-04-22,103.74,104.38,103.06,104.25,573536
SPG,2015-04-22,188.83,190.54,188.68,189.11,755862
SRCL,2015-04-22,140.28,140.94,138.71,139.66,302657
SRE,2015-04-22,107.55,108.18,106.95,107.77,627345
STI,2015-04-22,41.5,41.64,41.0232,41.42,4236087
STT,2015-04-22,76.69,78.16,76.42,77.93,3248400
STX,2015-04-22,58.1,58.46,57.83,58.23,2271266
STZ,2015-04-22,117,117.3499,115.9,115.99,967690
SWKS,2015-04-22,95.79,96.99,94.8,96.83,2454282
SWK,2015-04-22,97.08,98.46,96.38,98.11,1382784
SYF,2015-04-22,31.8,32.04,31.02,31.04,2040650
SYK,2015-04-22,95,97.3,95,96.45,2463636
SYMC,2015-04-22,24.23,24.43,24.08,24.36,3253892
SYY,2015-04-22,37.62,37.73,37.315,37.63,3978133
TAP,2015-04-22,75.93,76.21,75.17,75.53,1069133
TDG,2015-04-22,223.5,223.54,220.79,221.81,225256
TEL,2015-04-22,66.89,70.28,66.64,70.14,4068310
TGT,2015-04-22,81.33,81.68,81.01,81.34,4212982
TIF,2015-04-22,84.39,85.24,84.22,85.1,1656624
TJX,2015-04-22,66.25,66.6,65.79,66.41,3325577
TMK,2015-04-22,56.19,56.42,55.73,56.38,806306
TMO,2015-04-22,129.18,132.61,128.79,130.69,3480915
TPR,2015-04-22,41.35,41.74,41.22,41.59,2790934
TRIP,2015-04-22,81.53,82.87,80.84,82.715,1245000
TROW,2015-04-22,83.45,83.45,81.165,82.59,2073887
TRV,2015-04-22,101.84,102.19,100.83,102.02,4271826
TSCO,2015-04-22,90.98,91.04,88.69,90.83,1272586
TSN,2015-04-22,38.4,38.4,37.53,38.18,3899994
TSS,2015-04-22,38.22,38.31,37.9,38.26,530260
TWX,2015-04-22,84.08,84.78,83.53,84.46,2185016
TXN,2015-04-22,58.54,58.86,57.97,58.73,4473476
TXT,2015-04-22,44.67,44.78,44.11,44.71,1535091
T,2015-04-22,32.78,32.89,32.55,32.86,29775479
UAA,2015-04-22,42.005,42.025,40.765,41.135,12511268
UAL,2015-04-22,63.8,64.24,62.9,64.02,6285982
UDR,2015-04-22,32.76,33.4,32.73,33.19,1251414
UHS,2015-04-22,120.96,121.41,119.71,121.07,508843
ULTA,2015-04-22,152.82,153.98,150.5047,153.94,529970
UNH,2015-04-22,119.54,119.94,117.17,117.81,3846694
UNM,2015-04-22,33.29,33.79,33.05,33.68,1395223
UNP,2015-04-22,109.6,111.38,109.22,110.73,6226465
UPS,2015-04-22,97.61,98.27,97.1253,98.14,2905160
URI,2015-04-22,94,97.5199,93.72,95.79,6819289
USB,2015-04-22,42.68,42.95,42.26,42.83,5518052
UTX,2015-04-22,116.99,117.43,115.73,116.96,2792901
VAR,2015-04-22,95.7,96.145,95.19,95.97,436612
VFC,2015-04-22,74.55,74.5613,73.61,73.91,972973
VIAB,2015-04-22,70.46,70.7,69.73,70.42,1199507
VLO,2015-04-22,58.58,59.69,58.0025,59.35,6344473
VMC,2015-04-22,81.46,81.66,80.58,80.91,807090
VNO,2015-04-22,106.98,107.8055,106.49,107.12,364302
VRSK,2015-04-22,72.38,72.64,71.98,72.29,648598
VRSN,2015-04-22,67.62,67.66,66.6,67.23,543392
VRTX,2015-04-22,132.28,133.72,130.36,132.85,1119812
VTR,2015-04-22,72.75,73.22,72.52,72.71,1532262
VZ,2015-04-22,49.46,49.69,49.32,49.57,18686971
V,2015-04-22,65.82,69.98,65.79,68.01,20912410
WAT,2015-04-22,123.68,124.89,123.68,124.08,477385
WBA,2015-04-22,87.04,87.21,86.6001,87.02,3485234
WDC,2015-04-22,99.82,100.46,99.04,100.31,1273772
WEC,2015-04-22,50.32,50.46,49.83,50.28,967354
WFC,2015-04-22,54.31,54.91,54.16,54.67,13563832
WHR,2015-04-22,193.64,194.31,191.47,191.77,933821
WMB,2015-04-22,51.88,52.62,51.67,52.56,3811403
WMT,2015-04-22,77.73,78.64,77.55,78.43,7594683
WM,2015-04-22,52.81,53.17,52.2,52.61,3544450
WU,2015-04-22,20.74,20.84,20.62,20.8,4287567
WYNN,2015-04-22,127.43,129.93,125.71,129.065,1585966
WYN,2015-04-22,90.48,90.91,89.12,90.73,564159
WY,2015-04-22,31.62,31.7999,31.51,31.75,2338722
XEC,2015-04-22,125.11,125.46,122.57,123.15,1377220
XEL,2015-04-22,34.38,34.56,34.12,34.31,2132249
XLNX,2015-04-22,44.25,44.6,43.74,44.37,3927637
XL,2015-04-22,36.95,37.295,36.83,37.11,4427314
XOM,2015-04-22,87.04,87.8,86.34,87.46,8663587
XRAY,2015-04-22,51.9,52.6,51.69,52.33,956908
XRX,2015-04-22,51.28,51.8,50.92,51.68,1320207
XYL,2015-04-22,35.4,35.47,35.09,35.46,513155
YUM,2015-04-22,83.51,85.299,82.46,84.04,12845816
ZBH,2015-04-22,117.12,118.27,116.57,117.49,731597
ZION,2015-04-22,27.75,28.09,27.3,27.89,2669720
ZTS,2015-04-22,47.45,47.52,46.925,47.03,2075661
AAL,2015-04-23,51.07,51.72,50.7007,51.45,9821775
AAPL,2015-04-23,128.3,130.42,128.14,129.67,45770902
AAP,2015-04-23,153.65,153.98,146.54,146.69,1865051
ABBV,2015-04-23,65.26,65.31,62.73,64.25,18405300
ABC,2015-04-23,113.81,116.18,113.57,115.2,2152201
ABT,2015-04-23,48.35,48.62,47.83,48.46,6401891
ACN,2015-04-23,93.38,94.27,92.85,93.84,2165463
ADBE,2015-04-23,75.08,76.8,75,76.52,1714116
ADI,2015-04-23,63.04,63.82,62.8,63.59,2707720
ADM,2015-04-23,47.93,48.54,47.85,48.27,2298024
ADP,2015-04-23,85.12,86.1,85.02,85.765,1000080
ADSK,2015-04-23,61.87,63.21,61.84,62.75,1384412
ADS,2015-04-23,306.6,312,305.65,309.91,434424
AEE,2015-04-23,41.71,42.25,41.615,41.91,1181261
AEP,2015-04-23,56.84,57.12,56.33,56.9,2776156
AES,2015-04-23,13.51,13.62,13.3,13.31,4944951
AET,2015-04-23,107.8,109.1,107.52,108.9,1150583
AFL,2015-04-23,63.84,64.4155,63.73,64.17,1261227
AGN,2015-04-23,294.16,299.21,294.12,298.36,2218057
AIG,2015-04-23,56.52,56.79,56.24,56.75,9688382
AIV,2015-04-23,38.59,38.76,38.34,38.64,760521
AIZ,2015-04-23,60.58,60.88,60.28,60.5,289385
AJG,2015-04-23,47.48,48.015,47.48,47.76,1004970
AKAM,2015-04-23,75.7,76.72,75.7,76.27,1190136
ALB,2015-04-23,58.65,59.07,58.55,58.95,756374
ALGN,2015-04-23,55.9,56.725,55.5,56.01,1419541
ALK,2015-04-23,63.65,66.855,63.3,66.34,1998832
ALLE,2015-04-23,60.07,60.18,59.53,59.74,1013597
ALL,2015-04-23,70.68,71.275,70.6,70.81,1917036
ALXN,2015-04-23,185.6,186.99,179.18,184.58,2348891
AMAT,2015-04-23,22.14,22.235,21.9525,22.17,9290279
AMD,2015-04-23,2.28,2.36,2.26,2.33,15130407
AME,2015-04-23,52.25,52.77,52.16,52.69,708611
AMGN,2015-04-23,167.94,169.55,166.58,169.17,3668072
AMG,2015-04-23,221.22,222.73,219.83,222.18,198129
AMP,2015-04-23,127.26,128.03,125.29,127.17,4336481
AMT,2015-04-23,95.79,96.44,95.27,96.04,1335636
AMZN,2015-04-23,390.21,391.88,386.15,389.99,7979985
ANDV,2015-04-23,87.22,87.51,84.31,86.5,5490425
ANSS,2015-04-23,86.69,88.61,86.61,88.07,325121
ANTM,2015-04-23,152.3,154.53,152.05,154.2,889076
AON,2015-04-23,96.8,97.83,96.5,97.41,742575
AOS,2015-04-23,33.04,33.05,32.61,32.825,1506216
APA,2015-04-23,68.13,69.24,68.05,68.35,2252772
APC,2015-04-23,93.1,94.72,92.96,93.46,2639294
APD,2015-04-23,151.22,151.49,150.03,150.6,618774
APH,2015-04-23,56.36,57.02,56.08,56.7,1173456
ARE,2015-04-23,93.6,94.28,93.2,94.01,288370
ARNC,2015-04-23,39.9,40.26,39.3,39.57,15351775
ATVI,2015-04-23,23.39,23.89,23.38,23.745,3507320
AVB,2015-04-23,170.63,171.8099,170.19,171.23,391385
AVGO,2015-04-23,125.22,125.46,122.55,124.07,2805254
AVY,2015-04-23,51.75,51.91,51.51,51.51,580141
AWK,2015-04-23,54.31,54.9,54.14,54.63,522242
AXP,2015-04-23,78.06,78.37,77.7399,78.15,4815396
AYI,2015-04-23,167.62,168.66,166.26,167.78,228516
AZO,2015-04-23,695,703.11,695,702.33,412544
A,2015-04-23,42.42,42.86,42.24,42.62,3973179
BAC,2015-04-23,15.72,15.8,15.68,15.69,50292151
BAX,2015-04-23,70.52,72.065,70.02,71.51,4619308
BA,2015-04-23,150.83,150.83,149.73,149.87,4080811
BBT,2015-04-23,38.47,38.58,37.83,37.86,6465538
BBY,2015-04-23,35.95,36.66,35.91,36.13,5108079
BDX,2015-04-23,143.44,144.965,143.225,144.35,807905
BEN,2015-04-23,51.45,52.04,51.245,51.88,1468508
BF.B,2015-04-23,46.125,46.22,45.83,45.83,733634
BIIB,2015-04-23,423,431.8408,421,430.28,1938171
BK,2015-04-23,42.51,42.9,42.27,42.58,5304381
BLK,2015-04-23,368.5,372.56,366.93,371.93,432672
BLL,2015-04-23,35.94,36.305,35.9,36.235,1059798
BMY,2015-04-23,66.29,66.395,65.69,66,4442740
BRK.B,2015-04-23,141.95,143.02,141.63,142.43,2630700
BSX,2015-04-23,18.39,18.49,18.3,18.42,6664239
BWA,2015-04-23,60.62,61.14,60.23,60.69,1391113
BXP,2015-04-23,136.29,137.4,136.02,137.03,549562
CAG,2015-04-23,37.4,37.81,37.4,37.51,1654944
CAH,2015-04-23,91.09,91.89,90.68,91.5,1488625
CAT,2015-04-23,86.85,87.5,83.85,84.79,18917562
CA,2015-04-23,31.81,32.22,31.6801,32.07,1625514
CBG,2015-04-23,38.17,38.315,37.93,38.23,1520390
CBOE,2015-04-23,57.04,57.78,56.85,57.64,523399
CBS,2015-04-23,61.59,62.08,61.32,61.63,2639960
CB,2015-04-23,107.58,108.61,107.44,108.31,1714455
CCI,2015-04-23,85.6,86.94,85.22,86.64,3877593
CCL,2015-04-23,46.45,46.62,46.21,46.29,2190701
CDNS,2015-04-23,19.27,19.34,19.14,19.22,4587888
CELG,2015-04-23,115,116.565,114.68,116.09,3251041
CERN,2015-04-23,72.43,73.26,72.26,73.05,1218548
CFG,2015-04-23,25.66,25.74,25.28,25.64,2450858
CF,2015-04-23,57.19,58.282,57.008,57.954,2699315
CHD,2015-04-23,41.73,42.03,41.52,41.915,2069690
CHK,2015-04-23,14.47,14.68,14.44,14.54,15650566
CHRW,2015-04-23,70.06,70.998,70.04,70.62,937026
CHTR,2015-04-23,184.78,188.83,182.65,183.58,2182924
CINF,2015-04-23,51.94,52.48,51.921,52.3,347734
CI,2015-04-23,130.15,131.03,129.9,130.57,1353136
CLX,2015-04-23,108.66,109.61,108.41,109.1,543964
CL,2015-04-23,68.93,69.5,68.79,69.22,2378212
CMA,2015-04-23,45.84,46.31,45.7,46.17,1116531
CMCSA,2015-04-23,29.295,30.425,29.235,29.615,123828356
CME,2015-04-23,90.53,90.88,89.71,90.31,903472
CMG,2015-04-23,641.98,643.48,635.25,635.6,1094338
CMI,2015-04-23,137.12,137.78,135.59,136.45,1461010
CMS,2015-04-23,34.9,35.42,34.82,35.01,3716479
CNC,2015-04-23,70.82,72.69,70.47,72.54,1068958
CNP,2015-04-23,20.85,21,20.75,20.97,2875485
COF,2015-04-23,81.68,82.34,81.55,81.86,2361803
COG,2015-04-23,32.87,33.55,32.74,32.98,5851210
COL,2015-04-23,96.03,98.39,95.56,97.95,882459
COO,2015-04-23,182.96,184.24,182.46,182.99,352003
COP,2015-04-23,68.26,68.88,68.0111,68.26,4627518
COST,2015-04-23,146.6,147.95,146.27,147.3,1352575
COTY,2015-04-23,24.9,25.18,24.83,25,862084
CPB,2015-04-23,45.9,46.45,45.77,46.07,932450
CRM,2015-04-23,67.36,69.0801,67.26,68.47,3518394
CSCO,2015-04-23,28.4,28.82,28.2,28.675,22230105
CSX,2015-04-23,35.87,37.235,35.84,36.89,15457603
CTAS,2015-04-23,81.71,82.51,81.71,82.31,523818
CTL,2015-04-23,36.22,36.8,36.2,36.66,3093413
CTSH,2015-04-23,60.88,61.42,60.42,61.2,3356712
CTXS,2015-04-23,65.42,68.32,64.68,67.34,4532554
CVS,2015-04-23,100.9,101.23,100.28,100.88,4120790
CVX,2015-04-23,110,110.648,109.6,109.97,6940005
CXO,2015-04-23,124.4,127.765,123.94,126.48,1082284
C,2015-04-23,53.01,53.4,52.8199,53.22,13049573
DAL,2015-04-23,46.27,46.93,46.12,46.43,10078059
DE,2015-04-23,88.63,88.89,88.24,88.59,1981473
DFS,2015-04-23,57.92,58.7,57.79,58.67,5097837
DGX,2015-04-23,76.29,76.29,74.9401,75.21,2380171
DG,2015-04-23,75.55,76.42,75.55,76.25,2524658
DHI,2015-04-23,26.92,26.92,25.93,26.15,15602049
DHR,2015-04-23,84.56,85.14,83.65,84.69,7629430
DISCA,2015-04-23,33.38,34.075,33.22,33.64,3190176
DISCK,2015-04-23,31.62,32.19,31.4,31.795,2178028
DISH,2015-04-23,69.75,70.26,69.4,69.605,1239794
DIS,2015-04-23,107.96,109.9,107.61,109,5983755
DLR,2015-04-23,66.15,66.49,65.86,65.86,718896
DLTR,2015-04-23,80.23,81.26,80.23,81.01,1155977
DOV,2015-04-23,71.97,74.826,71.94,74.38,2499097
DPS,2015-04-23,79.6,79.98,78.27,78.95,1884365
DRE,2015-04-23,20.34,20.47,20.31,20.38,1280740
DRI,2015-04-23,65.48,66,64.92,65.81,1746056
DTE,2015-04-23,82.03,82.93,81.91,82.82,1403023
DUK,2015-04-23,78.17,79.26,78.14,78.86,2429357
DVA,2015-04-23,83.15,83.72,82.475,83.41,614999
DVN,2015-04-23,66.2,67.2,66.06,66.3,2764404
D,2015-04-23,72.58,73.462,72.39,73.2,2067454
EA,2015-04-23,59.76,60.275,59.44,59.88,2476458
EBAY,2015-04-23,59.41,59.85,58.5,58.89,15701968
ECL,2015-04-23,116.01,116.4111,115.63,115.85,505289
ED,2015-04-23,61.57,62.4,61.43,62.1,1570227
EFX,2015-04-23,98.09,99.29,97.21,98.4,1147066
EIX,2015-04-23,60.01,60.73,59.89,60.44,3384604
EL,2015-04-23,82.22,82.92,82.22,82.45,1012464
EMN,2015-04-23,75.93,76.47,75.29,75.3,1531353
EMR,2015-04-23,57.75,58.58,57.56,58.21,3775424
EOG,2015-04-23,97.98,99.25,97.84,98.27,2708426
EQIX,2015-04-23,244.01,248.3,242.49,246.925,587708
EQR,2015-04-23,76.06,76.71,76.03,76.49,946377
EQT,2015-04-23,88.83,90.84,87.35,87.54,3039074
ESRX,2015-04-23,85.92,87.24,85.38,86.89,3131924
ESS,2015-04-23,226.8,229.05,226.8,227.75,289273
ES,2015-04-23,49.56,49.85,49.37,49.62,1611343
ETFC,2015-04-23,28.44,28.77,28.175,28.19,3826610
ETN,2015-04-23,69.12,69.4336,68.8,69.1,2075272
ETR,2015-04-23,77.86,79.22,77.68,78.57,941200
EW,2015-04-23,70.375,71.605,70.33,70.96,2209892
EXC,2015-04-23,33.12,33.3287,32.95,33.09,6611602
EXPD,2015-04-23,46.38,46.96,46.19,46.67,679064
EXPE,2015-04-23,99.49,99.686,98.87,98.915,1012296
EXR,2015-04-23,66.96,67.49,66.87,67.33,407013
FAST,2015-04-23,41.41,42.26,41.34,42.07,3064459
FBHS,2015-04-23,46.26,46.44,45.92,46.41,1659090
FB,2015-04-23,84.1,85.59,82.41,82.41,73728080
FCX,2015-04-23,19.83,20.57,19.55,20.07,26085538
FDX,2015-04-23,169.05,170.9299,169.05,170.1,1050449
FE,2015-04-23,35.48,35.87,35.45,35.6,2646819
FFIV,2015-04-23,117.71,125.78,117.51,122.4,3332530
FISV,2015-04-23,78.6,79.91,78.6,79.745,723010
FIS,2015-04-23,64.16,64.671,63.99,64.51,1325552
FITB,2015-04-23,19.72,19.78,19.6,19.7,4446134
FLIR,2015-04-23,30.33,31.02,30.31,30.91,873260
FLR,2015-04-23,60.18,61.07,60.03,60.56,1140061
FLS,2015-04-23,57.22,57.765,56.55,57.37,1140801
FL,2015-04-23,60.03,60.96,60.03,60.72,1060534
FMC,2015-04-23,58.15,58.78,57.98,58.6,712260
FOXA,2015-04-23,33.88,34.57,33.85,34.345,9766828
FOX,2015-04-23,33.18,33.84,33.17,33.65,4522362
FRT,2015-04-23,140.04,140.99,139.74,140.27,228571
FTI,2015-04-23,40.56,41.87,40.56,41.42,4555543
F,2015-04-23,15.84,15.9,15.7,15.76,28458010
GD,2015-04-23,133.02,133.35,132.27,132.8,1613799
GE,2015-04-23,26.78,27.07,26.71,26.85,38165835
GGP,2015-04-23,28.66,28.845,28.49,28.73,4163328
GILD,2015-04-23,104.64,105.75,104.01,105.205,8071809
GIS,2015-04-23,55.98,56.5,55.88,56.29,2411650
GLW,2015-04-23,22.36,22.98,22.36,22.79,10749159
GM,2015-04-23,36.25,36.3,35.58,35.92,41820353
GOOGL,2015-04-23,550.41,561.17,550.08,557.46,3909155
GOOG,2015-04-23,541,550.96,540.23,547,4173376
GPC,2015-04-23,92.96,93.71,92.34,93.13,587358
GPN,2015-04-23,50.89,51,50.7488,50.855,671618
GPS,2015-04-23,40.65,41.26,40.65,41.22,1943738
GRMN,2015-04-23,46.79,47.43,46.65,47.14,1151714
GS,2015-04-23,198.16,200.49,197.6,199.31,2053443
GT,2015-04-23,27.63,27.89,27.33,27.74,2191401
GWW,2015-04-23,243.05,246.25,242.19,244.28,695378
HAL,2015-04-23,47.1,48.64,47.1,48.17,12865475
HAS,2015-04-23,71.76,72.33,71.61,71.71,2025853
HBAN,2015-04-23,11,11.01,10.91,10.94,8657547
HBI,2015-04-23,34.15,34.77,34.01,34.58,3400584
HCA,2015-04-23,77.58,78.02,76.97,77.44,4276124
HCN,2015-04-23,75.39,76.01,75.24,75.82,1289192
HCP,2015-04-23,42.19,42.71,42.07,42.57,2525065
HD,2015-04-23,112.74,114.51,112.56,113.96,3945310
HES,2015-04-23,75.75,76.57,75.7,75.8,1674110
HIG,2015-04-23,41.25,41.67,41.25,41.47,3749939
HII,2015-04-23,138.94,139.99,138.51,139.01,209970
HOG,2015-04-23,56.48,57.2,56.14,56.95,2999767
HOLX,2015-04-23,33.16,33.61,33.14,33.42,2913868
HON,2015-04-23,101.98,103.44,101.7161,103.01,3230534
HP,2015-04-23,73.39,75.72,71.98,75.33,2884398
HRB,2015-04-23,32.2,32.85,32.2,32.64,2091641
HRL,2015-04-23,27.44,27.575,27.175,27.44,2892504
HRS,2015-04-23,81.88,82.24,81.12,82,792257
HSIC,2015-04-23,70.59,71.335,70.34,70.92,598068
HST,2015-04-23,20.61,20.8,20.61,20.68,6570085
HSY,2015-04-23,95.85,97.52,93.82,94.93,3400943
HUM,2015-04-23,179.06,182.05,178.61,181.91,1070535
IBM,2015-04-23,165.23,171.91,165.14,170.24,8235607
ICE,2015-04-23,45.02,45.31,44.902,45.038,1976030
IDXX,2015-04-23,77.505,81,77.505,79.7,834148
IFF,2015-04-23,116.03,117.06,115.442,116.57,223123
ILMN,2015-04-23,191.19,193.18,186.11,192.6,1970678
INCY,2015-04-23,107.6,108.43,106.581,107.85,1108069
INFO,2015-04-23,25.89,26.12,25.84,25.99,305917
INTC,2015-04-23,32.04,32.41,32.01,32.35,23775289
INTU,2015-04-23,99.78,101.95,99.56,101.445,1526902
IPG,2015-04-23,21.33,21.39,21.09,21.16,5046044
IP,2015-04-23,52.94,53.17,52.62,52.88,2158418
IQV,2015-04-23,66.79,67.74,66.48,67.69,733456
IRM,2015-04-23,36.38,36.98,36.32,36.5,1704302
IR,2015-04-23,68.82,69.4,67.94,69.06,2832010
ISRG,2015-04-23,171.7665,173.0933,170.8332,170.9232,1214091
ITW,2015-04-23,94.24,95.09,93.77,94.71,2653562
IT,2015-04-23,82.73,84.49,82.73,84.25,733218
IVZ,2015-04-23,40.38,40.97,40.16,40.81,1729933
JBHT,2015-04-23,91.75,92.15,91.16,91.47,799270
JCI,2015-04-23,44.4712,44.9947,44.3769,44.5968,2827034
JEC,2015-04-23,46.99,47.43,46.65,47.16,783331
JNJ,2015-04-23,100.5,100.82,99.91,100.46,7351494
JNPR,2015-04-23,24.13,24.24,23.62,24,9061799
JPM,2015-04-23,62.79,63.21,62.6,62.8,12851257
JWN,2015-04-23,78,78.81,77.96,78.49,669982
KEY,2015-04-23,14.32,14.39,14.22,14.34,9558082
KIM,2015-04-23,25.15,25.35,25.115,25.2,2621827
KLAC,2015-04-23,59.68,60.27,59.45,59.85,1751984
KMB,2015-04-23,111.34,112.35,110.85,111.7,1607284
KMI,2015-04-23,44.15,44.67,44.1,44.57,11688281
KMX,2015-04-23,70.78,71.05,70.3,70.72,1024588
KORS,2015-04-23,62.51,63.96,62.3,63.34,3548611
KO,2015-04-23,41.23,41.41,40.92,40.95,17408798
KR,2015-04-23,35.17,35.61,35.17,35.465,9221882
KSS,2015-04-23,75.77,77.39,75.46,76.78,2335340
KSU,2015-04-23,105.25,107.88,104.7,107,953394
K,2015-04-23,63.86,64.11,63.61,63.85,934521
LB,2015-04-23,90.85,92.04,90.71,91.65,713567
LEG,2015-04-23,44.14,44.265,43.77,44.1,583598
LEN,2015-04-23,47.0294,47.1176,45.2745,45.8039,7415093
LH,2015-04-23,126.25,126.74,125.68,126.38,2730889
LKQ,2015-04-23,25.52,25.66,25.47,25.58,1204243
LLL,2015-04-23,123.64,124.58,123.21,123.74,397114
LLY,2015-04-23,72.88,72.94,71.07,72.4,5448691
LMT,2015-04-23,197.49,198.93,196.05,197.2,1178730
LNC,2015-04-23,57.98,58.49,57.538,58.18,1191217
LNT,2015-04-23,31.37,31.605,31.284,31.44,1571470
LOW,2015-04-23,72.95,73.9,72.92,73.37,4170762
LRCX,2015-04-23,77.49,78.17,76.81,77.08,2408772
LUK,2015-04-23,22.75,22.9354,22.71,22.77,1323317
LUV,2015-04-23,43.35,44.19,43.18,43.26,9045273
LYB,2015-04-23,96.98,98.49,96.74,97.57,3188361
L,2015-04-23,41.29,41.825,41.26,41.65,595258
MAA,2015-04-23,76.38,77.29,76.31,77.06,312437
MAC,2015-04-23,83.03,83.49,82.3,82.34,911454
MAR,2015-04-23,80.46,81.93,80.23,81.35,1236693
MAS,2015-04-23,26.49,26.5,26,26.2,4812761
MAT,2015-04-23,28.36,29.03,28.36,28.92,10148449
MA,2015-04-23,91.2,91.4,90.18,90.88,4323266
MCD,2015-04-23,97.44,97.52,96.555,97,6336484
MCHP,2015-04-23,48.09,48.89,47.83,48.57,2279099
MCK,2015-04-23,229.65,230.26,227.45,229.11,1635251
MCO,2015-04-23,106.78,107.99,106.33,107.76,513586
MDLZ,2015-04-23,36.75,36.91,36.62,36.81,20404520
MDT,2015-04-23,77.76,78.97,77.55,78.5,4702394
MET,2015-04-23,50.85,51.45,50.82,51.13,6269934
MGM,2015-04-23,21.71,22.23,21.45,22.08,9365915
MHK,2015-04-23,180,181.36,177.09,178.54,956894
MKC,2015-04-23,76.55,76.96,76.205,76.22,507889
MLM,2015-04-23,137.37,139.2562,136.76,138.24,767552
MMC,2015-04-23,56.34,56.81,56.3,56.56,2236278
MMM,2015-04-23,159.54,161.45,158.61,159.66,5704517
MNST,2015-04-23,46.6666,46.9,46.3466,46.7866,2450814
MON,2015-04-23,116.8,117.74,116.42,117.49,1996889
MOS,2015-04-23,44.81,45.47,44.73,44.88,4649143
MO,2015-04-23,52.04,52.92,51.8,52.35,8189791
MPC,2015-04-23,51.1,51.24,50.275,50.845,3613102
MRK,2015-04-23,57.52,57.85,57.035,57.51,8342300
MRO,2015-04-23,30.42,30.73,30.3,30.55,5402398
MSFT,2015-04-23,42.89,43.61,42.8,43.34,46309530
MSI,2015-04-23,61.18,61.46,60.84,60.84,1380575
MS,2015-04-23,37.17,37.57,37.01,37.38,8486897
MTB,2015-04-23,120.17,120.63,119.61,120.19,570001
MTD,2015-04-23,324.24,326.65,323.07,324.36,63163
MU,2015-04-23,28.93,29.78,28.8601,29.515,22039721
MYL,2015-04-23,72.33,73.82,72.01,73.69,10276903
M,2015-04-23,67.03,67.87,67.03,67.42,2401478
NAVI,2015-04-23,20.53,20.79,20.42,20.49,1883471
NBL,2015-04-23,51.29,52.3,51.29,51.51,2314818
NCLH,2015-04-23,51.24,51.935,50.865,51.66,1051111
NDAQ,2015-04-23,48.72,50.08,48.64,49.76,1417047
NEE,2015-04-23,103.4,104.59,103.16,104.28,1685605
NEM,2015-04-23,23.02,23.55,22.88,23.45,6328826
NFLX,2015-04-23,79.6556,80.3428,78.9556,79.8656,12687283
NFX,2015-04-23,37.61,38.83,37.61,38.04,1889908
NI,2015-04-23,44.21,44.86,44.21,44.59,1695861
NKE,2015-04-23,49.89,50.8,49.725,50.555,4668126
NLSN,2015-04-23,46.15,46.642,46.03,46.31,4127511
NOC,2015-04-23,161.535,163.94,161.15,162.83,866739
NOV,2015-04-23,54.08,56.065,53.89,55.75,6486680
NRG,2015-04-23,25.06,25.34,24.595,24.71,4254087
NSC,2015-04-23,104.48,107.31,104.295,106.21,2373894
NTAP,2015-04-23,36.01,36.42,35.98,36.29,1701661
NTRS,2015-04-23,73.79,74.27,73,73.79,1735867
NUE,2015-04-23,46.67,48.63,46.24,48.42,3339173
NVDA,2015-04-23,21.9,22.43,21.65,22.22,6484469
NWL,2015-04-23,39.46,39.9191,39.39,39.62,1205369
NWSA,2015-04-23,15.51,15.635,15.435,15.56,2629226
NWS,2015-04-23,15.42,15.505,15.295,15.46,1023115
OKE,2015-04-23,49.05,49.77,49.01,49.26,867785
OMC,2015-04-23,77.81,78.275,77.33,77.8,1024932
ORCL,2015-04-23,43.51,43.63,42.985,43.39,11310989
ORLY,2015-04-23,225,230.77,224,228.31,1374785
OXY,2015-04-23,79.85,80.75,79.64,80.04,3425361
O,2015-04-23,49.41,49.61,49.2,49.39,962239
PAYX,2015-04-23,49.1,49.71,49.01,49.515,1105369
PBCT,2015-04-23,15.33,15.36,15.21,15.22,1715288
PCAR,2015-04-23,67.26,67.39,66.46,66.49,2255184
PCG,2015-04-23,51.88,52.51,51.86,52.19,2484514
PCLN,2015-04-23,1209,1222.95,1207.65,1221.1,463679
PDCO,2015-04-23,47.36,47.73,47.21,47.495,614866
PEG,2015-04-23,41.89,42.1,41.76,41.96,2313216
PEP,2015-04-23,96.67,97.44,95.45,95.73,7827702
PFE,2015-04-23,34.89,35.4,34.82,35.36,22705857
PFG,2015-04-23,51.16,51.47,50.85,51.31,1480305
PGR,2015-04-23,26.66,26.91,26.6,26.81,1902943
PG,2015-04-23,81.415,82.1,80.9,80.95,14569488
PHM,2015-04-23,20.52,20.74,19.65,19.97,27580445
PH,2015-04-23,123.56,124.18,122.41,123.43,1166925
PKG,2015-04-23,70.23,70.99,69.92,70.04,1638085
PKI,2015-04-23,51.53,51.72,51.33,51.57,369590
PLD,2015-04-23,42.36,42.89,42.34,42.56,4120035
PM,2015-04-23,83.17,84.375,82.88,83.55,4347072
PNC,2015-04-23,91.33,91.72,90.99,91.4,2499024
PNR,2015-04-23,60.55,61.68,60.2601,61.3,2055327
PNW,2015-04-23,62.91,63.7,62.84,63.45,519665
PPG,2015-04-23,113.04,113.43,112.685,112.94,855502
PPL,2015-04-23,33.92,34.495,33.9,34.24,4247925
PRGO,2015-04-23,199.62,202.1185,199.53,201.63,1857866
PRU,2015-04-23,81.04,81.72,80.742,81.31,1688299
PSA,2015-04-23,192.81,193.78,191.73,193.04,493833
PSX,2015-04-23,81.14,81.72,80.84,81.23,2919041
PVH,2015-04-23,103.31,106.13,102.93,105.29,908728
PWR,2015-04-23,28.99,29.34,28.89,29.21,1320311
PXD,2015-04-23,174.18,176.0744,174.01,175.16,1355816
PX,2015-04-23,121.46,122.42,121,121.86,979776
QCOM,2015-04-23,67.35,68.43,66.96,68.34,18341076
QRVO,2015-04-23,73.93,73.95,71.55,73.27,1121670
RCL,2015-04-23,73.61,73.91,72.5,72.73,2879918
REGN,2015-04-23,478,482,475.07,480.08,1070759
REG,2015-04-23,65.5,65.95,65.288,65.82,287871
RE,2015-04-23,180.79,182.32,180.01,181.66,267273
RF,2015-04-23,9.67,9.7,9.59,9.62,10795480
RHI,2015-04-23,59.3,60.01,59.08,59.39,1289233
RHT,2015-04-23,75.26,77.08,75.06,76.85,1066314
RJF,2015-04-23,56.86,57.77,56.34,57.56,959410
RL,2015-04-23,136.91,138.68,136.342,137.37,585191
RMD,2015-04-23,72.52,74.14,72.3,73.38,1203814
ROK,2015-04-23,113.45,114.27,112.38,114.02,863013
ROP,2015-04-23,168.29,170.815,167.44,170.05,554344
ROST,2015-04-23,51.695,52.53,51.63,52.255,1683026
RRC,2015-04-23,60.61,62.15,60.56,61.94,2253321
RSG,2015-04-23,39.78,40.13,39.74,39.99,1432283
RTN,2015-04-23,109.46,109.46,107.65,108.55,1950951
SBAC,2015-04-23,122.68,124.98,122.51,124.38,952947
SBUX,2015-04-23,48.55,49.7,48.28,49.43,15866051
SCG,2015-04-23,54.26,54.97,54.22,54.5,714498
SCHW,2015-04-23,30.59,30.715,30.28,30.5,6804677
SEE,2015-04-23,44.32,44.98,44,44.79,1885649
SHW,2015-04-23,281.25,283.64,280.08,282.36,704419
SIG,2015-04-23,137.02,138.67,136.47,137.98,476275
SJM,2015-04-23,117.4,117.69,116.73,116.97,362719
SLB,2015-04-23,92.32,93.94,92.32,93.05,6192534
SLG,2015-04-23,128.51,129.44,126.13,127.35,794391
SNA,2015-04-23,151.03,153.25,148.6049,152.72,606311
SNI,2015-04-23,69.78,70.73,69.68,70.2,732871
SNPS,2015-04-23,47.52,48.11,47.52,47.96,547917
SO,2015-04-23,44.47,44.9,44.45,44.69,4055893
SPGI,2015-04-23,103.77,105.5999,103.195,105.26,1026981
SPG,2015-04-23,189.09,190.1291,188.23,189.06,1107398
SRCL,2015-04-23,138.85,141.01,138.85,140.5,382733
SRE,2015-04-23,107.85,109.06,107.48,108.56,831049
STI,2015-04-23,41.19,41.27,40.86,40.91,4628850
STT,2015-04-23,77.83,78.55,77.44,78.19,2804057
STX,2015-04-23,58.7,59.39,58.21,58.75,2750245
STZ,2015-04-23,115.46,116.87,115.25,116,844420
SWKS,2015-04-23,95.46,96.45,95.1,95.815,1914006
SWK,2015-04-23,100.31,101.055,99.313,99.77,2748078
SYF,2015-04-23,31.52,31.55,30.83,30.96,1391268
SYK,2015-04-23,96.45,97.42,96.2,97.18,1620228
SYMC,2015-04-23,24.32,24.78,24.26,24.64,3035600
SYY,2015-04-23,37.6,38.1,37.51,37.95,3361071
TAP,2015-04-23,75.44,75.69,75.03,75.12,872232
TDG,2015-04-23,220.98,223.69,220.98,221.92,150786
TEL,2015-04-23,69.62,69.79,68.62,68.75,2173648
TGT,2015-04-23,81.28,82.26,81.22,81.93,4628692
TIF,2015-04-23,85.24,86.78,85.24,86.51,831507
TJX,2015-04-23,66.3,66.595,66.08,66.33,2517379
TMK,2015-04-23,56.22,56.57,55.7,56.2,861807
TMO,2015-04-23,130.28,130.3,128.68,129.55,2254308
TPR,2015-04-23,41.49,42.875,41.49,42.37,3716941
TRIP,2015-04-23,82.34,83.34,82.02,82.785,900158
TROW,2015-04-23,82.57,82.57,81.71,82.07,1649276
TRV,2015-04-23,101.35,103.99,101.35,103.48,3115381
TSCO,2015-04-23,91.59,91.9,89.82,91.26,1180542
TSN,2015-04-23,38.09,38.54,37.88,38.29,2651955
TSS,2015-04-23,38.23,38.76,38.22,38.58,511136
TWX,2015-04-23,84.47,85.5,84.11,84.88,4150431
TXN,2015-04-23,54.3,54.93,53.93,54.72,22987496
TXT,2015-04-23,44.46,44.89,44.18,44.72,1493356
T,2015-04-23,33.45,34.4,33.33,34.23,91372881
UAA,2015-04-23,41.065,42.05,41.035,41.63,7181510
UAL,2015-04-23,62.74,64.099,62.3101,62.8,8683814
UDR,2015-04-23,33.16,33.41,33.06,33.34,1064293
UHS,2015-04-23,121.23,122.77,120.405,122.6,648991
ULTA,2015-04-23,153.88,157.909,153.12,156.99,817720
UNH,2015-04-23,117.48,118.58,116.96,118.26,3244285
UNM,2015-04-23,33.51,33.76,33.325,33.7,946532
UNP,2015-04-23,106.75,110.679,106.235,108.12,12014452
UPS,2015-04-23,97.56,98.6,97.5,98.22,2420722
URI,2015-04-23,96.05,99,96,98.53,2698333
USB,2015-04-23,42.67,43,42.52,42.82,6878383
UTX,2015-04-23,116.42,117.91,116.03,117.26,2632790
VAR,2015-04-23,95.83,96.67,95.66,96.14,451152
VFC,2015-04-23,73.82,74.37,73.61,73.91,1576526
VIAB,2015-04-23,70.18,71.38,69.98,70.7,2565524
VLO,2015-04-23,59.5,59.87,58.9186,59.23,5542651
VMC,2015-04-23,80.88,82.6,80.66,82.33,1050939
VNO,2015-04-23,107.05,107.38,106.41,106.94,452713
VRSK,2015-04-23,72.01,72.79,72.01,72.48,673931
VRSN,2015-04-23,67.2,68.25,67.03,67.73,1027703
VRTX,2015-04-23,132.44,137.5,131.79,135.82,1672488
VTR,2015-04-23,72.51,73.35,72.51,73.06,1626551
VZ,2015-04-23,49.62,50.2,49.45,50.05,22580151
V,2015-04-23,68.2,68.2199,67.52,67.72,7193418
WAT,2015-04-23,123.87,124.8,123.38,124.35,357998
WBA,2015-04-23,86.89,87.27,86.24,86.69,2942187
WDC,2015-04-23,99.96,100.88,99.23,100.27,1178224
WEC,2015-04-23,50.29,50.95,50.19,50.66,1326429
WFC,2015-04-23,54.41,55.12,54.41,54.86,14657785
WHR,2015-04-23,191.24,192.185,189.875,190.92,1207567
WMB,2015-04-23,52.74,52.88,52.39,52.55,3921371
WMT,2015-04-23,78.38,79.54,78.2,79.18,7468851
WM,2015-04-23,52.49,52.805,52.451,52.68,4064251
WU,2015-04-23,20.8,21.05,20.74,20.97,3724600
WYNN,2015-04-23,126.92,129.5481,126.15,128.08,1353527
WYN,2015-04-23,90.66,91.46,90.3601,90.77,766362
WY,2015-04-23,31.73,32,31.555,31.86,2148591
XEC,2015-04-23,124.33,125.86,123.48,123.69,1011951
XEL,2015-04-23,34.3,34.72,34.25,34.52,2029055
XLNX,2015-04-23,43.82,44.18,43.05,43.76,4848330
XL,2015-04-23,36.9,37.79,36.9,37.72,4364068
XOM,2015-04-23,87.36,88.38,87.31,87.54,9866129
XRAY,2015-04-23,52.23,52.53,51.72,52.12,574306
XRX,2015-04-23,51.48,52.84,51.48,52.56,2701393
XYL,2015-04-23,35.49,36.19,35.37,35.9,816872
YUM,2015-04-23,83.84,84.44,83.35,84.07,4539012
ZBH,2015-04-23,117.36,119.1,116.71,118.57,740564
ZION,2015-04-23,27.72,27.92,27.525,27.7,1511997
ZTS,2015-04-23,46.94,47.1,46.57,47.05,2113277
AAL,2015-04-24,51.98,53.47,51.49,52.705,20248074
AAPL,2015-04-24,130.49,130.63,129.23,130.28,44525905
AAP,2015-04-24,144.82,148.74,143.2,148.61,1441627
ABBV,2015-04-24,64.31,66.37,64.14,66.07,14859514
ABC,2015-04-24,115.1,115.98,114.19,115.48,850348
ABT,2015-04-24,48.36,48.52,48.09,48.32,3450954
ACN,2015-04-24,93.29,93.82,92.64,93.4,2250827
ADBE,2015-04-24,76.41,77.21,75.84,76.54,1831099
ADI,2015-04-24,63.58,63.6,61.85,62.53,3916496
ADM,2015-04-24,48.39,48.59,48.095,48.21,2774407
ADP,2015-04-24,85.65,85.65,84.32,84.995,1187070
ADSK,2015-04-24,62.95,62.95,62.11,62.64,1082904
ADS,2015-04-24,309.93,309.93,305.9421,307.44,258658
AEE,2015-04-24,41.89,42.725,41.764,42.32,819518
AEP,2015-04-24,57.15,58.35,57.04,57.88,4012489
AES,2015-04-24,13.33,13.67,13.27,13.46,4989358
AET,2015-04-24,108.6,109.01,108.23,108.82,1267517
AFL,2015-04-24,64.28,64.41,63.93,64.19,1431640
AGN,2015-04-24,298.34,298.76,295.22,295.41,1983512
AIG,2015-04-24,57.1,57.17,56.85,56.99,5894183
AIV,2015-04-24,38.68,39.02,38.51,38.68,833265
AIZ,2015-04-24,60.39,60.69,59.98,60.09,577517
AJG,2015-04-24,47.58,49.11,47.54,49.06,1855481
AKAM,2015-04-24,76.33,76.38,75.57,75.74,1196024
ALB,2015-04-24,59.07,59.66,58.72,59,709634
ALGN,2015-04-24,60.93,61.24,58.88,59.18,3776279
ALK,2015-04-24,66.94,68.66,66.94,68.3,1530949
ALLE,2015-04-24,59.69,61.08,59.63,60.96,873539
ALL,2015-04-24,70.63,71.12,70.48,70.95,1592418
ALXN,2015-04-24,183.04,183.98,179.52,180.08,1644938
AMAT,2015-04-24,22.27,22.35,21.75,21.8,14287164
AMD,2015-04-24,2.36,2.38,2.3,2.3,15001242
AME,2015-04-24,52.71,52.72,51.95,52.33,473654
AMGN,2015-04-24,168.15,169.25,166.06,167.91,2548315
AMG,2015-04-24,221.57,223.15,220.72,222.35,265867
AMP,2015-04-24,126.68,128.11,126.41,127.75,1522755
AMT,2015-04-24,95.93,96.44,95.28,95.32,2210713
AMZN,2015-04-24,439,452.65,439,445.1,17176904
ANDV,2015-04-24,86.88,90.78,86.88,89.63,3464398
ANSS,2015-04-24,88.44,88.69,87.35,87.46,204520
ANTM,2015-04-24,154.04,154.58,153.55,154.28,758346
AON,2015-04-24,97.3,98.148,96.665,97.84,818714
AOS,2015-04-24,33.255,33.365,31.765,33.295,2374520
APA,2015-04-24,67.89,68,65.82,66.32,2972111
APC,2015-04-24,92.94,93.34,92.2,92.65,3426548
APD,2015-04-24,150.66,151.08,149.37,150.06,1072680
APH,2015-04-24,56.68,56.68,56.1,56.17,1271714
ARE,2015-04-24,94,95.02,93.63,94.26,296988
ARNC,2015-04-24,39.81,39.87,39.51,39.66,6820626
ATVI,2015-04-24,23.93,24.03,23.8,23.94,4273369
AVB,2015-04-24,171.16,172.53,170.9,171.27,397182
AVGO,2015-04-24,123.73,123.73,115.87,119.5,5505870
AVY,2015-04-24,51.65,51.93,51.6,51.91,583026
AWK,2015-04-24,54.82,55.67,54.65,55.45,786630
AXP,2015-04-24,78.3,78.327,77.77,77.99,3400709
AYI,2015-04-24,167.91,168.509,166.78,167.74,211923
AZO,2015-04-24,705,705,699.9705,702,229531
A,2015-04-24,42.71,42.81,42.42,42.49,2200155
BAC,2015-04-24,15.71,15.75,15.61,15.64,40766109
BAX,2015-04-24,71.39,71.4,70.63,71.14,3004902
BA,2015-04-24,149.54,149.86,148.02,148.4,4889228
BBT,2015-04-24,37.55,38,37.33,37.78,4921878
BBY,2015-04-24,35.65,35.78,35.07,35.39,7449090
BDX,2015-04-24,144.19,145.17,143.37,144.33,561829
BEN,2015-04-24,51.89,52.0599,51.56,51.79,946131
BF.B,2015-04-24,45.955,46.145,45.59,45.67,620304
BIIB,2015-04-24,410,410.87,395,401.71,6084406
BK,2015-04-24,42.4,42.64,41.79,42.07,5176688
BLK,2015-04-24,372.73,373.88,369.784,372.98,355725
BLL,2015-04-24,36.415,37.345,36.33,37.28,2312014
BMY,2015-04-24,65.82,66.12,65.2,65.8,5393455
BRK.B,2015-04-24,142,142.55,141.75,142.09,2255500
BSX,2015-04-24,18.4,18.48,18.27,18.34,4823711
BWA,2015-04-24,60.93,61.03,60.25,60.79,886838
BXP,2015-04-24,137.57,139.16,136.94,137.87,523460
CAG,2015-04-24,37.55,37.755,37.38,37.52,1703898
CAH,2015-04-24,91.41,91.78,90.9,91.38,1317588
CAT,2015-04-24,84.7,85.17,84.02,84.6,5848686
CA,2015-04-24,32.19,32.48,31.9,32.235,2816450
CBG,2015-04-24,38.33,38.71,38.27,38.49,1165860
CBOE,2015-04-24,57.75,57.75,57.0854,57.25,314961
CBS,2015-04-24,62.01,62.78,61.72,62.72,3816781
CB,2015-04-24,108.51,108.81,108,108.51,1404411
CCI,2015-04-24,87.28,87.46,85.925,85.98,1878421
CCL,2015-04-24,46.54,46.6,46.13,46.38,2138613
CDNS,2015-04-24,19.31,19.33,18.93,18.99,4016240
CELG,2015-04-24,115.94,120.72,115.27,118.71,7681168
CERN,2015-04-24,73.18,73.475,72.5314,73.32,1099386
CFG,2015-04-24,25.66,25.72,25.28,25.57,1918430
CF,2015-04-24,57.972,58.954,57.87,58.888,2615440
CHD,2015-04-24,41.985,42.085,41.905,41.975,1248794
CHK,2015-04-24,14.48,14.7,14.43,14.54,14903265
CHRW,2015-04-24,70.85,70.92,70.23,70.65,1028851
CHTR,2015-04-24,182.55,188.8699,180.55,185.75,4566111
CINF,2015-04-24,52.37,52.61,52.13,52.56,411139
CI,2015-04-24,130.53,130.87,130.24,130.66,1017630
CLX,2015-04-24,109.04,109.53,108.85,109.24,478513
CL,2015-04-24,69.25,69.46,69.01,69.17,2282580
CMA,2015-04-24,46.14,46.21,45.539,45.68,700956
CMCSA,2015-04-24,29.94,30,29.435,29.82,88707788
CME,2015-04-24,90.26,90.56,89.265,89.89,998149
CMG,2015-04-24,638.58,639.73,634.129,637.5,793655
CMI,2015-04-24,136.4,136.9963,135.2075,136.5,1612562
CMS,2015-04-24,34.75,35.4,34.75,35.16,2824754
CNC,2015-04-24,72.55,73.79,72.05,73.67,1414425
CNP,2015-04-24,20.98,21.14,20.87,21.05,3070826
COF,2015-04-24,80.09,81.06,79.36,80.44,3780660
COG,2015-04-24,33.38,33.44,32,33.03,9207581
COL,2015-04-24,97.84,98.2299,97.48,97.79,647056
COO,2015-04-24,182.74,183.89,181.43,181.75,287138
COP,2015-04-24,67.85,67.87,67.03,67.51,6275747
COST,2015-04-24,147.33,148.4,146.87,148.12,1421088
COTY,2015-04-24,25.12,25.19,24.76,24.78,580785
CPB,2015-04-24,46.08,46.24,45.75,45.81,784245
CRM,2015-04-24,68.6,68.71,67.38,67.83,1911547
CSCO,2015-04-24,29.19,29.28,28.67,28.82,27145555
CSX,2015-04-24,36.82,37.195,36.27,37.12,11592896
CTAS,2015-04-24,82.37,82.56,82.05,82.13,649820
CTL,2015-04-24,36.68,36.87,36.3,36.41,2542099
CTSH,2015-04-24,60.66,60.66,59.65,59.73,4997443
CTXS,2015-04-24,65.41,67.28,64.78,66.99,1993456
CVS,2015-04-24,100.94,101.85,100.763,101.58,5418802
CVX,2015-04-24,109.67,110.04,109.03,109.87,4994970
CXO,2015-04-24,126.18,126.65,124.48,125.84,770764
C,2015-04-24,53.16,53.22,52.85,52.9,10150537
DAL,2015-04-24,46.77,47.38,46.68,46.98,10280634
DE,2015-04-24,88.49,88.67,87.91,88.39,1482515
DFS,2015-04-24,58.38,58.6064,58.16,58.39,4176819
DGX,2015-04-24,75.59,75.99,74.76,75.81,1208654
DG,2015-04-24,76.66,76.93,75.83,76.61,2251097
DHI,2015-04-24,26.27,26.66,26.16,26.57,5557973
DHR,2015-04-24,84.39,84.54,83.05,83.3,5961877
DISCA,2015-04-24,33.57,33.6,32.7,32.71,3250091
DISCK,2015-04-24,31.84,31.84,30.99,31.02,1852473
DISH,2015-04-24,69.96,70.74,69.34,69.91,1549111
DIS,2015-04-24,109.53,110.48,109.19,109.53,6355616
DLR,2015-04-24,66.25,67.19,65.8701,66.72,787811
DLTR,2015-04-24,81.14,81.38,80.4501,81.14,1394535
DOV,2015-04-24,74.17,74.61,73.14,73.84,1552416
DPS,2015-04-24,79.19,79.74,78.67,78.86,1273778
DRE,2015-04-24,20.45,20.54,20.3,20.42,1301012
DRI,2015-04-24,66.07,67.19,65.61,67.01,1264466
DTE,2015-04-24,81.93,83.66,80.67,82.81,1406265
DUK,2015-04-24,78.82,79.88,78.75,79.41,2599725
DVA,2015-04-24,83.5,84.1,83.1279,83.91,787021
DVN,2015-04-24,65.81,66.69,65.3,66.5,3820449
D,2015-04-24,73.05,74.34,72.9701,73.54,2868135
EA,2015-04-24,59.9,59.9099,59.38,59.89,1824392
EBAY,2015-04-24,59.1,59.98,58.89,59.2,8691674
ECL,2015-04-24,115.89,116.14,115.25,115.59,699639
ED,2015-04-24,61.98,63.03,61.78,62.5,1416137
EFX,2015-04-24,98.52,98.97,98.1,98.49,544963
EIX,2015-04-24,60.45,61.87,60.28,61.58,2769477
EL,2015-04-24,82.53,82.8,82.08,82.26,762426
EMN,2015-04-24,75.55,76.21,75.08,75.47,1120339
EMR,2015-04-24,57.87,58.19,57.31,57.65,3953631
EOG,2015-04-24,97.9,97.97,95.91,96.72,3139607
EQIX,2015-04-24,246.65,247.6925,245.3001,246.065,504680
EQR,2015-04-24,76.49,77.22,76.315,76.55,835477
EQT,2015-04-24,87.78,88.75,85.81,86.59,1369019
ESRX,2015-04-24,86.97,87.58,86.13,87.34,2512079
ESS,2015-04-24,227.5,228.45,226.16,227.01,330627
ES,2015-04-24,49.56,50.46,49.38,50.29,1634685
ETFC,2015-04-24,28.1,28.48,27.85,28.17,4912834
ETN,2015-04-24,69.36,69.36,68.42,68.58,2130901
ETR,2015-04-24,78.49,79.84,78.1,79.14,1407517
EW,2015-04-24,72.185,72.215,68.16,69.165,4606426
EXC,2015-04-24,33.1,34.35,33.06,34.06,8896494
EXPD,2015-04-24,46.62,46.64,46.21,46.46,766793
EXPE,2015-04-24,98.95,100.51,98.465,98.895,1146931
EXR,2015-04-24,67.41,67.9,66.88,67.61,620402
FAST,2015-04-24,41.87,41.87,41.18,41.63,2607968
FBHS,2015-04-24,46.5,46.83,46.08,46.76,863086
FB,2015-04-24,82.77,82.94,81.48,81.53,29660356
FCX,2015-04-24,20.45,21.27,20.44,20.82,23043247
FDX,2015-04-24,169.73,170.25,169.01,169.95,949492
FE,2015-04-24,35.61,36.58,35.54,36.32,5399128
FFIV,2015-04-24,123.92,123.92,120.49,123.18,1615860
FISV,2015-04-24,80.03,80.03,78.78,79.27,737065
FIS,2015-04-24,64.52,64.53,63.98,64.11,1146263
FITB,2015-04-24,19.65,19.71,19.44,19.54,5034416
FLIR,2015-04-24,31.1,31.75,29.43,30.53,1673488
FLR,2015-04-24,60.46,60.46,59.72,60.11,874398
FLS,2015-04-24,57.38,57.52,56.29,56.64,1225921
FL,2015-04-24,60.81,61.22,60.66,60.86,1189090
FMC,2015-04-24,58.65,58.93,58.49,58.57,767140
FOXA,2015-04-24,34.38,34.65,34.03,34.65,6298945
FOX,2015-04-24,33.67,33.96,33.34,33.955,2332030
FRT,2015-04-24,140.73,141.435,139.63,140.42,233453
FTI,2015-04-24,41.26,41.59,39.84,40.01,3245284
F,2015-04-24,15.73,15.87,15.7,15.77,20293343
GD,2015-04-24,132.8,134.2,132.52,134.1,1229013
GE,2015-04-24,26.88,26.94,26.7,26.8,27713961
GGP,2015-04-24,28.54,29.035,28.47,28.78,2765410
GILD,2015-04-24,104.64,105.68,103.6,103.695,9734440
GIS,2015-04-24,56.46,56.64,56.195,56.38,1754831
GLW,2015-04-24,22.85,22.87,22.44,22.52,7346387
GM,2015-04-24,35.72,35.81,35.44,35.59,21252471
GOOGL,2015-04-24,580.05,584.7,568.35,573.66,4608403
GOOG,2015-04-24,566.1,571.14,557.25,565.06,4919031
GPC,2015-04-24,93.12,93.245,91.62,91.99,462449
GPN,2015-04-24,50.91,51,50.475,50.895,705146
GPS,2015-04-24,41.12,41.28,40.7,40.86,1694414
GRMN,2015-04-24,47.15,47.15,46.08,46.19,2001022
GS,2015-04-24,199,199.1,197.45,197.99,1445668
GT,2015-04-24,27.85,27.87,27.42,27.74,2292891
GWW,2015-04-24,245.21,247.25,244.01,247.1,590399
HAL,2015-04-24,47.9,48.565,47.37,48,16282091
HAS,2015-04-24,72.45,72.46,71.41,71.61,1515756
HBAN,2015-04-24,10.81,10.89,10.75,10.79,10553320
HBI,2015-04-24,33.09,33.54,31.78,32.22,12146905
HCA,2015-04-24,77.59,78.37,77.53,77.74,2497696
HCN,2015-04-24,75.79,76.34,75.56,75.86,1055256
HCP,2015-04-24,42.61,42.75,42.33,42.45,1653692
HD,2015-04-24,113.88,114.04,112.9,113.7,2879124
HES,2015-04-24,75.29,75.71,74.78,75.21,1663259
HIG,2015-04-24,41.47,41.905,41.4,41.84,2574896
HII,2015-04-24,139.12,139.91,138.69,139.56,131278
HOG,2015-04-24,57.41,57.7875,57.08,57.23,2458511
HOLX,2015-04-24,33.49,34.201,33.31,33.985,1883896
HON,2015-04-24,102.97,103.05,102.36,102.5,2699991
HP,2015-04-24,75.05,75.58,73.84,74.42,1527335
HRB,2015-04-24,32.57,32.61,32.25,32.26,2038736
HRL,2015-04-24,27.465,27.55,27.35,27.425,930798
HRS,2015-04-24,82.12,82.12,80.68,81.1,967780
HSIC,2015-04-24,70.955,71.625,70.23,71.27,962098
HST,2015-04-24,20.7,20.83,20.44,20.69,13343358
HSY,2015-04-24,95.15,95.25,94.11,94.63,1713724
HUM,2015-04-24,181.6,182.41,181.5,182.35,806758
IBM,2015-04-24,170.23,170.85,168.74,169.78,3888439
ICE,2015-04-24,44.946,45.174,44.256,44.678,3232135
IDXX,2015-04-24,80,82.2375,79.41,82.025,1067990
IFF,2015-04-24,116.62,117.2,115.04,115.85,379551
ILMN,2015-04-24,192.45,192.97,188.92,189.59,840914
INCY,2015-04-24,107.59,108.55,106.75,107.34,854645
INFO,2015-04-24,26.08,26.32,25.87,25.94,407530
INTC,2015-04-24,32.41,32.48,32.02,32.08,22759909
INTU,2015-04-24,101.91,101.91,100.48,101.225,949305
IPG,2015-04-24,21.91,21.98,21.71,21.79,6778095
IP,2015-04-24,52.91,53.71,52.56,53.67,2498228
IQV,2015-04-24,68.5,70,67.81,69.09,951006
IRM,2015-04-24,36.5,36.72,36.47,36.52,952489
IR,2015-04-24,69.14,69.14,68.23,68.63,2055735
ISRG,2015-04-24,168.4432,171.4665,168.0732,168.6398,1001682
ITW,2015-04-24,94.71,94.81,94.21,94.63,1925497
IT,2015-04-24,84.18,84.32,83.38,83.47,356206
IVZ,2015-04-24,40.75,40.85,40.53,40.82,1476207
JBHT,2015-04-24,91.75,91.75,90.75,90.925,730017
JCI,2015-04-24,41.7173,43.4555,41.5916,41.9267,12089843
JEC,2015-04-24,46.84,47.042,45.87,46.31,1394902
JNJ,2015-04-24,100.11,101.529,100,101.08,6566915
JNPR,2015-04-24,25.7,26.27,25.67,26.14,18566612
JPM,2015-04-24,62.63,62.84,62.34,62.6,9597525
JWN,2015-04-24,78.67,78.67,78.09,78.16,589682
KEY,2015-04-24,14.33,14.33,14.22,14.23,7453170
KIM,2015-04-24,25.21,25.63,25.18,25.43,2420550
KLAC,2015-04-24,59.71,59.86,58.16,58.89,2964913
KMB,2015-04-24,111.59,111.83,111.18,111.64,1291940
KMI,2015-04-24,44.71,44.71,44.21,44.34,6702770
KMX,2015-04-24,70.83,70.83,69.81,69.97,845487
KORS,2015-04-24,63.56,63.98,63.14,63.48,1903704
KO,2015-04-24,41.04,41.12,40.81,40.89,11623319
KR,2015-04-24,35.695,35.945,35.665,35.85,7126486
KSS,2015-04-24,76.28,76.55,73.89,74.59,4806252
KSU,2015-04-24,107.22,107.74,105.69,106.5,723591
K,2015-04-24,64.01,64.2,63.615,63.73,1196856
LB,2015-04-24,91.79,91.86,91.13,91.2,971288
LEG,2015-04-24,44.04,44.39,43.71,44.31,666184
LEN,2015-04-24,45.9412,46.3431,45.6471,46.2647,2073887
LH,2015-04-24,126.28,128,125.16,126.93,1129623
LKQ,2015-04-24,25.73,25.75,25.48,25.58,1661973
LLL,2015-04-24,123.75,124.04,122.73,123.37,278348
LLY,2015-04-24,72.22,72.43,71.26,71.58,3816293
LMT,2015-04-24,197.01,197.24,195,195.37,1307363
LNC,2015-04-24,58.23,58.31,57.28,57.32,2046141
LNT,2015-04-24,31.415,31.845,31.29,31.665,836668
LOW,2015-04-24,73.42,73.62,72.99,73.16,2400993
LRCX,2015-04-24,76.77,77.08,75.74,76.7,2953812
LUK,2015-04-24,22.75,23.09,22.7,23.05,891820
LUV,2015-04-24,43.3,43.67,42.82,43.49,6348866
LYB,2015-04-24,100.61,102.11,98.71,100.83,6306618
L,2015-04-24,41.56,41.785,41.45,41.62,492125
MAA,2015-04-24,77.15,77.47,76.72,76.73,267118
MAC,2015-04-24,82.68,83.25,82.16,83.23,764643
MAR,2015-04-24,81.59,81.99,81.1,81.84,1131871
MAS,2015-04-24,26.2,26.33,26.01,26.19,2684740
MAT,2015-04-24,29.95,30.44,29.56,30.2,18553004
MA,2015-04-24,90.72,91.16,90.21,90.72,3519342
MCD,2015-04-24,96.99,99.08,96.84,98.74,7741339
MCHP,2015-04-24,48.32,48.34,47.02,47.33,2538980
MCK,2015-04-24,229.21,230.57,227.79,229.2,809353
MCO,2015-04-24,107.63,107.92,107.1,107.5,426017
MDLZ,2015-04-24,36.43,36.86,36.43,36.82,5066588
MDT,2015-04-24,78.48,78.48,77.58,77.61,4662005
MET,2015-04-24,51.05,51.28,50.51,50.66,3758132
MGM,2015-04-24,22.35,22.4101,21.98,22,6929510
MHK,2015-04-24,178.84,179.46,178,179.26,460906
MKC,2015-04-24,76.38,76.41,75.76,75.84,373714
MLM,2015-04-24,138.83,138.83,136.99,138.53,367167
MMC,2015-04-24,56.52,57.01,56.37,56.96,1707819
MMM,2015-04-24,159.81,159.81,157.85,158.99,3043484
MNST,2015-04-24,46.92,47.51,46.54,47.26,2742951
MON,2015-04-24,117.48,119.01,117.44,118.46,1820450
MOS,2015-04-24,44.9,45.28,44.72,44.99,3632819
MO,2015-04-24,52.51,52.64,52.035,52.07,4911122
MPC,2015-04-24,50.65,51.715,50.65,51.575,4214428
MRK,2015-04-24,57.85,58.19,57.51,57.6,7866496
MRO,2015-04-24,30.42,30.42,30.02,30.33,6156808
MSFT,2015-04-24,45.66,48.14,45.65,47.87,130933665
MSI,2015-04-24,61.11,61.11,60.18,60.57,1823378
MS,2015-04-24,37.45,37.45,37.05,37.36,8643244
MTB,2015-04-24,119.93,120.435,118.956,119.61,591547
MTD,2015-04-24,324.52,326.47,321.41,322.06,61962
MU,2015-04-24,29.74,29.74,28.89,29.2,18764299
MYL,2015-04-24,73.58,76.685,72.71,76.06,12236778
M,2015-04-24,67.42,67.65,66.91,66.99,2269783
NAVI,2015-04-24,20.41,20.49,20.25,20.28,1790384
NBL,2015-04-24,51.25,51.38,50.01,50.49,2979652
NCLH,2015-04-24,51.67,51.9,51.22,51.41,704524
NDAQ,2015-04-24,49.35,49.84,48.25,48.57,2037960
NEE,2015-04-24,104.21,105.79,103.9,105.05,1531013
NEM,2015-04-24,24.33,25.38,24.25,24.98,12018899
NFLX,2015-04-24,80.1728,80.8085,79.5071,79.7706,11045237
NFX,2015-04-24,37.9,38.96,37.68,38.76,2928868
NI,2015-04-24,44.57,45.25,44.57,44.87,1528410
NKE,2015-04-24,50.23,50.64,50.105,50.475,4333902
NLSN,2015-04-24,45.38,46.07,45.36,45.95,11275874
NOC,2015-04-24,162.5,162.7,161.26,161.78,629147
NOV,2015-04-24,55.44,55.5,53.83,54.2,7437130
NRG,2015-04-24,24.73,26.93,24.595,25.53,6397619
NSC,2015-04-24,106.2,106.5,104.43,105.29,1753902
NTAP,2015-04-24,36.36,36.36,35.92,36.12,2276153
NTRS,2015-04-24,73.7,74.0048,72.36,73.1,1426526
NUE,2015-04-24,48.66,48.99,47.87,48.11,2595965
NVDA,2015-04-24,22.21,22.22,21.78,22.03,6023972
NWL,2015-04-24,39.65,39.74,39.415,39.54,779689
NWSA,2015-04-24,15.53,15.66,15.43,15.53,1681511
NWS,2015-04-24,15.44,15.545,15.33,15.43,464018
OKE,2015-04-24,49.3,49.61,48.96,49.23,1035325
OMC,2015-04-24,77.96,77.99,76.92,77.5,1517453
ORCL,2015-04-24,43.41,43.58,42.75,43.08,17767086
ORLY,2015-04-24,228.05,229.7999,227.09,229.35,747589
OXY,2015-04-24,79.69,80,79.2,79.77,3432011
O,2015-04-24,49.44,49.73,49.26,49.37,885259
PAYX,2015-04-24,49.51,49.51,48.5801,49.23,1320910
PBCT,2015-04-24,15.21,15.25,15.1,15.15,1886845
PCAR,2015-04-24,66.66,66.72,66,66.14,1747789
PCG,2015-04-24,52.17,52.97,51.93,52.74,1711678
PCLN,2015-04-24,1229.46,1235,1227.61,1233.09,599265
PDCO,2015-04-24,47.38,48.4,47.22,48.19,1473832
PEG,2015-04-24,41.87,42.55,41.71,42.29,2898580
PEP,2015-04-24,95.71,95.71,94.51,95.17,5381728
PFE,2015-04-24,35.2,35.395,35.05,35.27,22801318
PFG,2015-04-24,51.8,52.42,50.1401,51.62,2036549
PGR,2015-04-24,26.79,26.89,26.66,26.86,1761496
PG,2015-04-24,81.04,81.53,80.9,81,8785471
PHM,2015-04-24,19.87,20.59,19.86,20.12,14884567
PH,2015-04-24,123.08,123.25,121.945,122.49,836329
PKG,2015-04-24,70.06,70.33,69.79,70,1705207
PKI,2015-04-24,51.57,51.82,51.39,51.65,1502156
PLD,2015-04-24,42.69,42.89,42.51,42.56,4549830
PM,2015-04-24,83.54,83.87,82.67,82.75,4498535
PNC,2015-04-24,91.2,91.64,90.63,91,1969209
PNR,2015-04-24,61.16,61.78,61.08,61.52,6851896
PNW,2015-04-24,63.47,64.3,63.25,63.75,584010
PPG,2015-04-24,112.935,113.405,111.25,111.655,1729598
PPL,2015-04-24,34.23,34.72,34.1,34.58,4283569
PRGO,2015-04-24,201.53,205.72,192.89,192.89,8219088
PRU,2015-04-24,81.08,81.36,80.35,80.79,1359641
PSA,2015-04-24,193.62,194.91,192.51,193.6,376617
PSX,2015-04-24,81.38,81.84,80.902,81.59,2067713
PVH,2015-04-24,105.68,106.01,104.19,104.43,492549
PWR,2015-04-24,29.17,29.425,29.03,29.28,1942552
PXD,2015-04-24,174.84,176.17,173.08,174.1,1378308
PX,2015-04-24,121.98,122.5,121.45,122.46,1042463
QCOM,2015-04-24,68.03,68.32,67.67,68.24,8757832
QRVO,2015-04-24,73.08,73.1,69.7003,70.12,1633801
RCL,2015-04-24,73.43,73.48,72.37,72.47,2402903
REGN,2015-04-24,479.16,486,475.02,480.09,909087
REG,2015-04-24,65.96,66.59,65.63,66,421545
RE,2015-04-24,181.26,182.78,180.22,182.29,234227
RF,2015-04-24,9.65,9.69,9.55,9.58,11099181
RHI,2015-04-24,59.8,60.02,56.31,57.1,2686272
RHT,2015-04-24,76.98,77.07,76.48,76.83,768375
RJF,2015-04-24,57.6,57.82,57.06,57.06,506717
RL,2015-04-24,137.3,138.32,136.03,136.47,475152
RMD,2015-04-24,66.7,67.9,65.05,65.7,3123423
ROK,2015-04-24,114.03,114.19,111.46,112.13,1045301
ROP,2015-04-24,169.94,170.7,168.01,169.92,660540
ROST,2015-04-24,52.19,52.495,52.11,52.19,1651576
RRC,2015-04-24,61.86,62.28,60.77,61.36,2464860
RSG,2015-04-24,40.14,41.24,40,41.23,2784403
RTN,2015-04-24,108.44,109.06,107.73,108.35,1444508
SBAC,2015-04-24,123.35,124.49,120.87,121.18,973393
SBUX,2015-04-24,51.32,52.09,50.62,51.84,22284881
SCG,2015-04-24,54.36,55.35,54.35,54.72,647829
SCHW,2015-04-24,30.49,30.49,30.04,30.12,5837738
SEE,2015-04-24,44.79,45.11,44.51,44.74,998092
SHW,2015-04-24,282.72,284.34,281.18,282.62,718286
SIG,2015-04-24,138,138.11,136.62,138,437300
SJM,2015-04-24,117.28,117.6,116.04,116.31,587132
SLB,2015-04-24,92.51,92.69,91.16,91.61,7604019
SLG,2015-04-24,127.33,129.18,126.73,128.82,829256
SNA,2015-04-24,153,154.32,152.98,153.93,492332
SNI,2015-04-24,70.25,70.54,69.7,69.91,727237
SNPS,2015-04-24,48,48.03,47.6,47.61,642655
SO,2015-04-24,44.69,45.23,44.63,44.87,3485590
SPGI,2015-04-24,105.36,106.46,105.23,106.23,951624
SPG,2015-04-24,189.17,190.96,188.4,188.71,890555
SRCL,2015-04-24,133.33,138.11,131,136.94,1313324
SRE,2015-04-24,108.43,110.31,108.165,109.51,771009
STI,2015-04-24,40.76,40.83,40.4,40.47,3595618
STT,2015-04-24,77.72,77.72,76.05,76.36,4179514
STX,2015-04-24,58.96,59.03,57.9,58.34,2455528
STZ,2015-04-24,115.92,116.2,115.26,115.64,685138
SWKS,2015-04-24,95.74,95.805,92.1,93.385,4133853
SWK,2015-04-24,100.37,100.82,99.4,99.79,1322416
SYF,2015-04-24,30.93,31.12,30.63,30.82,661697
SYK,2015-04-24,96.77,97.16,96.47,96.9,1284524
SYMC,2015-04-24,24.79,24.8,24.48,24.67,2575938
SYY,2015-04-24,37.95,38.07,37.7399,37.93,2925186
TAP,2015-04-24,75.48,75.51,74.54,75.13,966834
TDG,2015-04-24,223.15,223.5,221.3,223.03,242921
TEL,2015-04-24,69.79,70.13,68.43,68.84,1931560
TGT,2015-04-24,82.97,83,82.44,82.7,3611680
TIF,2015-04-24,86.56,87.3,86.19,87.12,683673
TJX,2015-04-24,66.36,66.49,66.07,66.29,2327643
TMK,2015-04-24,56.22,56.33,55.84,56.09,536884
TMO,2015-04-24,130.1,130.67,129.35,130.02,1533591
TPR,2015-04-24,42.5,42.75,42.11,42.65,2398987
TRIP,2015-04-24,82.83,83.56,81.41,81.57,1029324
TROW,2015-04-24,82.04,82.67,81.83,82.57,1097089
TRV,2015-04-24,103.39,104.23,102.7,103.95,2222667
TSCO,2015-04-24,91.62,91.65,90.66,90.98,938345
TSN,2015-04-24,38.33,38.85,38.26,38.65,3178822
TSS,2015-04-24,38.59,38.65,38.18,38.44,983874
TWX,2015-04-24,84.73,85.74,84.62,85.36,3720952
TXN,2015-04-24,54.68,54.83,54.13,54.73,10533630
TXT,2015-04-24,44.72,44.72,44.1,44.21,1238926
T,2015-04-24,34.21,34.32,33.96,34.01,42046912
UAA,2015-04-24,41.78,41.78,41.18,41.28,4161992
UAL,2015-04-24,63.44,64.95,63.4,63.51,8820914
UDR,2015-04-24,33.31,33.71,33.21,33.51,1580861
UHS,2015-04-24,122.71,123.41,122.15,122.69,384159
ULTA,2015-04-24,157.93,158.97,156.71,157.08,745312
UNH,2015-04-24,118.28,119.09,118.02,118.69,3139223
UNM,2015-04-24,33.6,33.77,33.45,33.68,1009182
UNP,2015-04-24,107.86,107.96,106.7,107.51,8473664
UPS,2015-04-24,98.49,98.51,97.75,98.1,2252974
URI,2015-04-24,99.27,99.43,96.34,96.64,2093522
USB,2015-04-24,42.67,42.86,42.49,42.74,6454947
UTX,2015-04-24,117.44,117.7,116.06,116.16,3523148
VAR,2015-04-24,96.11,96.17,95.39,95.5,550379
VFC,2015-04-24,74.17,74.2,73.66,73.7,918904
VIAB,2015-04-24,70.79,71.05,70.16,70.74,1973765
VLO,2015-04-24,59.4,60.77,59.37,60.05,5277652
VMC,2015-04-24,82.45,83.49,82.12,83.47,1105980
VNO,2015-04-24,107.02,108.21,106.81,107.46,449510
VRSK,2015-04-24,72.51,72.87,72.15,72.68,671987
VRSN,2015-04-24,65.02,66.63,62.62,65.04,4066928
VRTX,2015-04-24,133.61,135.94,132.94,133.2,1246849
VTR,2015-04-24,74.06,74.06,72.5104,72.82,2039879
VZ,2015-04-24,49.94,50.26,49.82,50.03,17184197
V,2015-04-24,68.13,68.18,67.31,67.48,6219940
WAT,2015-04-24,124.25,124.784,122.88,123.54,411044
WBA,2015-04-24,87.16,87.2,85.83,85.98,4104098
WDC,2015-04-24,100.54,100.69,99.08,99.75,962173
WEC,2015-04-24,50.57,51.54,50.3501,51.11,1667911
WFC,2015-04-24,54.76,54.92,54.61,54.7,15268078
WHR,2015-04-24,194.5,197.18,193.11,196.49,1162984
WMB,2015-04-24,52.31,52.69,52.26,52.57,3199535
WMT,2015-04-24,79.38,80.93,79.24,79.84,6867845
WM,2015-04-24,52.64,52.76,52.26,52.66,3995240
WU,2015-04-24,20.88,20.91,20.48,20.59,6303290
WYNN,2015-04-24,129.39,131.3,128.905,130.09,1219496
WYN,2015-04-24,91.11,91.43,90.52,91.33,649138
WY,2015-04-24,31.85,32.465,31.85,32.33,4196524
XEC,2015-04-24,123.1,123.42,120.41,121.51,901384
XEL,2015-04-24,34.52,35.09,34.3701,34.87,2172559
XLNX,2015-04-24,43.89,43.89,42.59,42.885,3310141
XL,2015-04-24,37.91,37.96,37.62,37.79,2596205
XOM,2015-04-24,87.19,87.36,86.66,86.97,8405737
XRAY,2015-04-24,52.26,52.6,51.75,52.42,487395
XRX,2015-04-24,48.24,48.92,45.28,47.96,10260114
XYL,2015-04-24,35.88,35.9723,35.4,35.63,673908
YUM,2015-04-24,84.25,87.15,84.08,87.1,7618340
ZBH,2015-04-24,118.09,118.92,117.73,118.76,737630
ZION,2015-04-24,27.65,27.75,27.41,27.61,1447421
ZTS,2015-04-24,46.89,47.99,46.73,47.91,3449546
AAL,2015-04-27,52.68,52.68,51.695,51.87,9843392
AAPL,2015-04-27,132.31,133.13,131.15,132.65,96954207
AAP,2015-04-27,148.99,148.99,144.54,144.99,905724
ABBV,2015-04-27,66.02,66.66,64.86,65.02,18141681
ABC,2015-04-27,115.88,115.88,113.854,114.11,1563069
ABT,2015-04-27,48.28,48.4,47.38,47.49,5254539
ACN,2015-04-27,94.03,94.4,93.53,93.76,2156362
ADBE,2015-04-27,76.84,77.29,76.36,76.55,1653200
ADI,2015-04-27,62.02,63.27,62.02,62.67,1689390
ADM,2015-04-27,48.35,48.75,48.3,48.61,2489630
ADP,2015-04-27,85.42,85.46,84.52,84.7,1466950
ADSK,2015-04-27,62,62.17,60.35,60.6,3421562
ADS,2015-04-27,308.21,308.78,304.02,304.69,338992
AEE,2015-04-27,42.73,42.84,41.885,41.92,1882438
AEP,2015-04-27,58.07,58.11,57.65,57.71,3458091
AES,2015-04-27,13.54,13.61,13.23,13.25,4778045
AET,2015-04-27,109.06,109.36,106.79,106.92,2134433
AFL,2015-04-27,64.32,64.52,63.94,64.02,1456860
AGN,2015-04-27,296.95,296.98,284.88,285.19,3989571
AIG,2015-04-27,56.91,57.35,56.8,57,7775083
AIV,2015-04-27,38.77,39.335,38.77,39.22,2007652
AIZ,2015-04-27,60.28,60.52,59.73,59.86,478979
AJG,2015-04-27,49.06,49.08,48.43,48.53,1212109
AKAM,2015-04-27,76.08,77.28,75.85,77.04,1882359
ALB,2015-04-27,59.08,59.39,58.4,58.52,805468
ALGN,2015-04-27,59.18,59.89,58.37,58.59,1177210
ALK,2015-04-27,68.22,68.68,67.15,67.4,1179838
ALLE,2015-04-27,60.97,61.45,60.5,60.59,793744
ALL,2015-04-27,71.28,71.2999,70.22,70.31,2185545
ALXN,2015-04-27,181.57,182.35,173.88,174.75,1479997
AMAT,2015-04-27,20.53,20.55,19.64,19.97,219415189
AMD,2015-04-27,2.3,2.36,2.29,2.34,13486896
AME,2015-04-27,52.44,52.66,52.16,52.25,930250
AMGN,2015-04-27,168.49,168.72,161.55,162.38,4386166
AMG,2015-04-27,223.02,226.02,222.413,222.69,432668
AMP,2015-04-27,128.13,128.71,126.445,126.69,1529370
AMT,2015-04-27,95.68,96.03,95.02,95.19,1885803
AMZN,2015-04-27,443.86,446.99,437.41,438.56,5430949
ANDV,2015-04-27,89.57,89.63,88.1501,88.99,2107360
ANSS,2015-04-27,87.69,88.04,86.7,86.91,231788
ANTM,2015-04-27,154.49,154.89,150.67,151.02,1585635
AON,2015-04-27,98.51,98.625,97.66,97.92,1314313
AOS,2015-04-27,33.51,33.54,32.93,33.035,1354094
APA,2015-04-27,66.95,67.32,66.45,66.72,2544716
APC,2015-04-27,93.69,94.015,92.8,93.16,2424079
APD,2015-04-27,149.95,152.18,148.69,151.06,2014973
APH,2015-04-27,56.15,56.36,55.89,56.22,1202465
ARE,2015-04-27,94.48,94.89,93.5,93.61,306495
ARNC,2015-04-27,39.84,40.89,39.81,40.35,9533571
ATVI,2015-04-27,23.98,24.02,23.65,23.72,3437118
AVB,2015-04-27,171.9,173.12,171.37,171.55,873970
AVGO,2015-04-27,120,121.94,118.72,120.15,2732020
AVY,2015-04-27,52.05,52.31,51.87,51.96,754793
AWK,2015-04-27,55.55,55.5886,54.36,54.61,891861
AXP,2015-04-27,77.83,77.96,77.04,77.49,6901733
AYI,2015-04-27,168,168.665,166.86,167.44,205708
AZO,2015-04-27,702.73,703.23,691.81,692.38,229379
A,2015-04-27,42.74,42.77,41.965,41.98,2298298
BAC,2015-04-27,15.63,15.76,15.56,15.56,73523391
BAX,2015-04-27,71.12,71.44,70.305,70.37,2901564
BA,2015-04-27,148.59,149,147.71,147.8,4603511
BBT,2015-04-27,37.83,38.02,37.4399,37.6,5152949
BBY,2015-04-27,35.55,35.69,35.25,35.33,2737470
BDX,2015-04-27,144.53,144.5899,141.67,142.04,831651
BEN,2015-04-27,52,52.35,51.79,51.93,1607932
BF.B,2015-04-27,45.75,45.9,45.565,45.59,853642
BIIB,2015-04-27,401.75,403.45,388.08,389.27,3431994
BK,2015-04-27,42.11,42.4,41.94,41.97,6406648
BLK,2015-04-27,374.59,376.73,371.18,371.89,354750
BLL,2015-04-27,37.45,37.46,37.175,37.305,2925958
BMY,2015-04-27,66.05,66.1599,64.73,65.16,7510071
BRK.B,2015-04-27,142.28,142.36,140.87,141.09,3205900
BSX,2015-04-27,18.38,18.5,17.91,17.98,13442244
BWA,2015-04-27,60.89,61.37,60.54,61.23,1191388
BXP,2015-04-27,137.97,139.58,137.4,137.8,821537
CAG,2015-04-27,37.51,37.6595,37.2,37.35,1708054
CAH,2015-04-27,91.72,91.91,89.44,89.53,1943320
CAT,2015-04-27,84.77,85.94,84.4,85.33,5911992
CA,2015-04-27,32.15,32.245,31.69,31.745,2288241
CBG,2015-04-27,38.62,38.935,38.3,38.36,1367234
CBOE,2015-04-27,57.27,57.63,56.5,56.55,461498
CBS,2015-04-27,62.78,63.31,61.65,61.7,3589911
CB,2015-04-27,108.93,108.98,107.65,107.88,1546197
CCI,2015-04-27,86,86.13,84.76,85,1844200
CCL,2015-04-27,46.87,46.95,45.79,45.82,2863297
CDNS,2015-04-27,19.03,19.24,18.73,18.76,5528533
CELG,2015-04-27,119.2,119.38,114.31,114.715,6847790
CERN,2015-04-27,73.75,74.44,72.91,73.06,1411147
CFG,2015-04-27,25.7,25.84,25.48,25.48,4843454
CF,2015-04-27,58.948,59.11,57.658,57.71,3455670
CHD,2015-04-27,42.12,42.198,41.605,41.75,1112568
CHK,2015-04-27,14.58,14.69,14.34,14.39,14078925
CHRW,2015-04-27,67.5,69.96,67.27,68.94,5273600
CHTR,2015-04-27,185.84,186.27,180.52,182.96,3185245
CINF,2015-04-27,52.78,52.78,52.15,52.26,461943
CI,2015-04-27,131.17,131.68,129.63,130.25,2818295
CLX,2015-04-27,109.28,109.45,107.5903,108.3,885075
CL,2015-04-27,69.3,69.43,68.82,68.98,2265370
CMA,2015-04-27,45.97,46.14,45.48,45.52,975695
CMCSA,2015-04-27,29.93,30.16,29.35,29.44,52687986
CME,2015-04-27,89.88,90.38,88.72,88.86,1300126
CMG,2015-04-27,640.13,646.22,636.09,643.75,759807
CMI,2015-04-27,136.77,139.38,136.77,139.25,2156591
CMS,2015-04-27,35.33,35.34,34.65,34.87,2734015
CNC,2015-04-27,74,74.26,70.2,70.79,2073449
CNP,2015-04-27,21.1,21.1,20.745,20.81,3093940
COF,2015-04-27,80.58,81.07,80.3,80.36,2815742
COG,2015-04-27,32.94,33.38,32.66,32.72,4685050
COL,2015-04-27,97.81,98.47,97.55,98.37,1220390
COO,2015-04-27,182.82,183.2,178.46,180.67,410231
COP,2015-04-27,67.78,67.97,67,67.06,4427917
COST,2015-04-27,148.3,148.505,146.86,146.96,1716996
COTY,2015-04-27,24.88,25,24.56,24.75,576597
CPB,2015-04-27,45.81,45.82,45.42,45.6,689646
CRM,2015-04-27,68.46,68.935,67.7,67.84,2643190
CSCO,2015-04-27,28.88,29.03,28.71,28.89,22952006
CSX,2015-04-27,37.08,37.54,36.72,36.91,14914520
CTAS,2015-04-27,82.12,82.4,81.56,81.62,416961
CTL,2015-04-27,36.55,36.5699,36.05,36.29,3908251
CTSH,2015-04-27,59.92,60.14,59.13,59.51,4895952
CTXS,2015-04-27,67,67.39,66.75,66.95,1354326
CVS,2015-04-27,102,102.5268,101.19,101.22,5425505
CVX,2015-04-27,110.34,110.74,109.54,109.7,4858713
CXO,2015-04-27,126.95,127.03,124.02,125.04,825232
C,2015-04-27,52.88,53.39,52.78,52.8,15613029
DAL,2015-04-27,47.04,47.1,46.33,46.45,10000212
DE,2015-04-27,88.36,89.06,88.2801,88.93,2081783
DFS,2015-04-27,58.45,58.8,58.25,58.65,3913816
DGX,2015-04-27,75.92,75.98,74.35,74.52,1767646
DG,2015-04-27,76.99,76.99,75.885,76.2,3699839
DHI,2015-04-27,26.64,26.69,26.15,26.26,5866500
DHR,2015-04-27,84.02,84.3,83.02,83.09,4481303
DISCA,2015-04-27,32.81,33.03,32.15,32.24,2328196
DISCK,2015-04-27,31.2,31.22,30.3,30.435,1826354
DISH,2015-04-27,70.22,70.47,69.21,69.68,2106277
DIS,2015-04-27,111.5,111.66,110.07,110.16,8479080
DLR,2015-04-27,66.93,67.01,66.3,66.65,818816
DLTR,2015-04-27,81.89,81.89,79.99,80.42,1859903
DOV,2015-04-27,74.01,75.53,73.69,75.44,2080590
DPS,2015-04-27,79.17,79.17,77.06,77.24,1204477
DRE,2015-04-27,20.47,20.57,20.24,20.35,1532551
DRI,2015-04-27,67.01,67.15,65.85,65.94,1221573
DTE,2015-04-27,83.19,83.318,81.25,81.47,1232564
DUK,2015-04-27,79.6,79.73,78.18,78.37,2860945
DVA,2015-04-27,85.1,85.17,83.635,83.79,1361669
DVN,2015-04-27,66.88,67.28,66.53,66.56,3083070
D,2015-04-27,73.68,73.9,72.02,72.57,2022486
EA,2015-04-27,59.99,60.63,59.69,59.84,3178187
EBAY,2015-04-27,59.05,59.275,58.72,59.09,6904765
ECL,2015-04-27,116.19,116.49,115.54,116.09,1533176
ED,2015-04-27,62.64,62.64,61.46,61.69,1541597
EFX,2015-04-27,98.5,99.12,97.99,98.06,559461
EIX,2015-04-27,61.89,61.9,60.64,61.01,2091627
EL,2015-04-27,83.21,84.15,83.06,83.17,1363959
EMN,2015-04-27,75.53,76.29,75.33,75.95,1279934
EMR,2015-04-27,57.81,58.665,57.77,58.46,3909094
EOG,2015-04-27,97.55,97.96,96.56,97.36,2980509
EQIX,2015-04-27,244.99,246.41,243.32,244.85,800748
EQR,2015-04-27,76.69,77.28,76.45,76.69,1396963
EQT,2015-04-27,86.73,87.21,85.51,86.09,1410172
ESRX,2015-04-27,87.55,88.11,86.71,86.84,3371961
ESS,2015-04-27,228.76,230.48,227.26,228.03,453108
ES,2015-04-27,50.38,50.57,49.7,49.82,1224889
ETFC,2015-04-27,28.34,28.55,27.75,27.84,2376725
ETN,2015-04-27,68.68,69.62,68.68,69.38,3086583
ETR,2015-04-27,79.41,79.41,77.81,78.14,1114053
EW,2015-04-27,69.61,69.71,65.265,65.485,2834070
EXC,2015-04-27,34.1,34.17,33.15,33.37,7503348
EXPD,2015-04-27,46.57,46.7,46.105,46.38,636242
EXPE,2015-04-27,99.44,100.21,98.41,98.82,1074223
EXR,2015-04-27,67.88,68.19,66.58,66.79,825590
FAST,2015-04-27,41.77,42.86,41.57,42.41,4239923
FBHS,2015-04-27,46.87,46.87,45.51,45.62,1837969
FB,2015-04-27,81.87,82.93,81.63,81.91,25446032
FCX,2015-04-27,21.25,22.12,21.155,21.82,26042643
FDX,2015-04-27,170.36,170.61,168.86,169.03,1472490
FE,2015-04-27,36.45,36.59,35.95,36.24,2709916
FFIV,2015-04-27,123.42,124.14,122.97,123.47,1041010
FISV,2015-04-27,79.51,79.67,78.9,79.11,935484
FIS,2015-04-27,64.38,64.38,63.84,64.01,1393247
FITB,2015-04-27,19.55,19.79,19.51,19.65,7650552
FLIR,2015-04-27,30.57,31.28,30.5,30.89,872168
FLR,2015-04-27,60.4,61.21,60.33,60.83,1177165
FLS,2015-04-27,56.87,58.27,56.87,57.88,1605134
FL,2015-04-27,61,61.2,59.9458,60.07,1221015
FMC,2015-04-27,58.8,58.975,58.45,58.85,1755118
FOXA,2015-04-27,34.6,34.985,34.48,34.51,6425164
FOX,2015-04-27,34.01,34.27,33.66,33.81,2938987
FRT,2015-04-27,140.64,141.5,140.04,140.44,421406
FTI,2015-04-27,40.76,40.95,40.21,40.85,2599096
F,2015-04-27,15.82,16,15.77,15.9,34824893
GD,2015-04-27,134.49,134.66,133.37,133.56,1070351
GE,2015-04-27,26.96,27,26.81,26.88,36217680
GGP,2015-04-27,28.82,29.015,28.59,28.65,2409834
GILD,2015-04-27,104.18,104.53,102.01,102.94,10829233
GIS,2015-04-27,56.44,56.5,56,56.05,1697139
GLW,2015-04-27,22.56,22.8,22.3,22.38,12915820
GM,2015-04-27,35.65,35.95,35.56,35.78,15497419
GOOGL,2015-04-27,572.77,575.52,562.3,566.12,2403105
GOOG,2015-04-27,563.39,565.95,553.2001,555.37,2398039
GPC,2015-04-27,92.35,92.66,91.2568,91.46,613576
GPN,2015-04-27,50.925,51.02,50.435,50.68,551346
GPS,2015-04-27,40.82,40.88,39.935,39.96,4512908
GRMN,2015-04-27,46.34,46.654,46.144,46.43,1517943
GS,2015-04-27,198.76,199.31,196.37,196.52,1767077
GT,2015-04-27,27.74,27.94,27.45,27.6,3209266
GWW,2015-04-27,248.57,251.13,246.26,249.44,764621
HAL,2015-04-27,48.21,48.87,48.17,48.43,12488159
HAS,2015-04-27,71.69,71.98,70.84,71.005,1050969
HBAN,2015-04-27,10.86,10.94,10.69,10.71,12057340
HBI,2015-04-27,32.25,32.34,31.54,31.82,5542897
HCA,2015-04-27,77.85,78.1,76.22,76.38,2083915
HCN,2015-04-27,76.02,76.58,75.45,75.72,1514736
HCP,2015-04-27,42.42,42.78,42.285,42.41,2687418
HD,2015-04-27,114.05,114.11,111.28,111.39,5618018
HES,2015-04-27,75.48,75.9,75.015,75.22,1754969
HIG,2015-04-27,41.89,41.92,41.365,41.4,3862565
HII,2015-04-27,139.54,140.1,137.17,138.12,193005
HOG,2015-04-27,57.43,57.66,56.87,57.5,2775067
HOLX,2015-04-27,34.01,34.02,33.015,33.145,2387589
HON,2015-04-27,102.88,103.265,102.4,102.54,1865990
HP,2015-04-27,76.83,77.75,75.76,75.88,2308647
HRB,2015-04-27,32.29,32.73,31.85,31.9,2222192
HRL,2015-04-27,27.415,27.55,27.31,27.375,1110084
HRS,2015-04-27,81.14,81.84,80.5,80.74,879086
HSIC,2015-04-27,71.315,71.415,69.96,69.995,598466
HST,2015-04-27,20.73,20.89,20.535,20.63,6701592
HSY,2015-04-27,94.67,94.78,93.18,93.71,2047066
HUM,2015-04-27,182.5,182.96,179.79,180.12,1235328
IBM,2015-04-27,170.89,171.49,170.3,170.73,3168575
ICE,2015-04-27,44.672,44.992,44.409,44.55,3160910
IDXX,2015-04-27,81.92,81.97,80.295,80.53,1062384
IFF,2015-04-27,116.35,117.22,115.236,116.18,261720
ILMN,2015-04-27,190.04,193.56,183.3,183.71,1675825
INCY,2015-04-27,107.42,107.84,100.63,101.38,1431343
INFO,2015-04-27,26.05,26.25,25.732,25.8,354218
INTC,2015-04-27,32.08,32.69,32.08,32.5,25869583
INTU,2015-04-27,101.46,101.94,101,101.6,958900
IPG,2015-04-27,21.78,21.815,20.72,20.8,8381762
IP,2015-04-27,53.66,53.7182,53.22,53.32,2056662
IQV,2015-04-27,69.09,69.33,68.63,68.9,865615
IRM,2015-04-27,36.71,36.805,36.17,36.24,1352181
IR,2015-04-27,68.67,69.4,68.41,68.63,1787561
ISRG,2015-04-27,168.6398,170.6032,166.5832,166.8398,927849
ITW,2015-04-27,94.77,95.27,94.53,94.96,2404394
IT,2015-04-27,83.47,83.964,82.93,83.12,354362
IVZ,2015-04-27,40.89,40.99,40.47,40.52,1717711
JBHT,2015-04-27,90.95,91,89.12,89.26,961513
JCI,2015-04-27,42.0733,42.3246,41.7801,41.8953,5573244
JEC,2015-04-27,46.39,47.13,46.39,46.66,888594
JNJ,2015-04-27,101.16,101.6,100.47,100.58,9113861
JNPR,2015-04-27,26.18,26.635,26.04,26.44,9979328
JPM,2015-04-27,62.7,63.15,62.31,62.34,11146409
JWN,2015-04-27,78.5,78.94,77.075,77.12,923370
KEY,2015-04-27,14.25,14.32,14.11,14.11,6984658
KIM,2015-04-27,25.49,25.62,25.22,25.3,1877004
KLAC,2015-04-27,58.88,60.8,58.672,59.48,2973484
KMB,2015-04-27,111.79,112,111.29,111.52,1578385
KMI,2015-04-27,44.45,44.52,43.91,44.11,8314825
KMX,2015-04-27,70,70.224,68.74,68.81,941495
KORS,2015-04-27,63.49,63.95,62.84,63.02,2516957
KO,2015-04-27,41,41.15,40.78,40.83,10044553
KR,2015-04-27,35.93,36.1,35.195,35.275,8193064
KSS,2015-04-27,75.12,75.49,72.81,72.91,3310366
KSU,2015-04-27,106.6,107.1299,105.96,106.23,615487
K,2015-04-27,63.67,63.88,63.29,63.61,1437825
LB,2015-04-27,91.53,91.72,90.28,90.34,1215519
LEG,2015-04-27,44.47,44.47,43.62,43.72,526788
LEN,2015-04-27,46.5196,46.5294,45.3627,45.4608,2690465
LH,2015-04-27,128,129.33,125.13,125.61,1703743
LKQ,2015-04-27,25.65,25.748,25.2,25.25,2032181
LLL,2015-04-27,123.56,123.81,121.69,121.89,459876
LLY,2015-04-27,71.93,72.17,70.63,70.89,5328390
LMT,2015-04-27,195.64,196.58,193.53,193.84,1378395
LNC,2015-04-27,57.69,57.81,56.57,56.63,2140402
LNT,2015-04-27,31.775,31.86,31.095,31.155,1346852
LOW,2015-04-27,73.57,73.57,71.79,71.84,5629062
LRCX,2015-04-27,77.07,77.83,76.18,76.33,2483007
LUK,2015-04-27,23.08,23.43,23.08,23.26,1246961
LUV,2015-04-27,43.44,43.48,42.25,42.29,5231609
LYB,2015-04-27,101.4,103.77,101.09,103.53,6129366
L,2015-04-27,41.67,41.73,41.38,41.43,773940
MAA,2015-04-27,77.03,77.55,76.31,76.6,435051
MAC,2015-04-27,83.22,83.86,82.75,83.28,803341
MAR,2015-04-27,81.78,83.07,81.28,81.37,2220702
MAS,2015-04-27,26.35,26.74,26.16,26.29,7038867
MAT,2015-04-27,30.24,30.31,28.725,28.8,12335862
MA,2015-04-27,90.93,91.265,89.69,89.75,4854331
MCD,2015-04-27,98.74,98.94,96.26,96.44,7282677
MCHP,2015-04-27,47.44,47.97,47.2,47.35,1441953
MCK,2015-04-27,230.56,230.802,226.8,227.17,912411
MCO,2015-04-27,107.54,108.17,106.78,107.34,609389
MDLZ,2015-04-27,36.81,37.02,36.64,36.795,8815736
MDT,2015-04-27,78.06,78.15,75.93,76.21,8739775
MET,2015-04-27,50.77,50.932,50.17,50.25,5390849
MGM,2015-04-27,22.19,22.29,21.79,21.92,5462317
MHK,2015-04-27,180.09,180.757,177.002,178.01,558986
MKC,2015-04-27,75.95,76.01,75.33,75.73,534321
MLM,2015-04-27,138.5,138.66,135.73,135.92,637200
MMC,2015-04-27,57.11,57.22,56.58,56.68,2339282
MMM,2015-04-27,159.48,160.065,157.81,157.98,3448760
MNST,2015-04-27,47.57,48.23,47.52,47.8133,4168572
MON,2015-04-27,118.46,118.86,117.63,117.7,1891960
MOS,2015-04-27,45.07,45.16,44.59,44.6,3841432
MO,2015-04-27,52.14,52.1499,51.3,51.4,6451811
MPC,2015-04-27,51.905,52.04,51.3775,51.47,4899312
MRK,2015-04-27,57.83,58.03,56.88,57.1,10599631
MRO,2015-04-27,30.5,30.74,30.365,30.41,5194204
MSFT,2015-04-27,47.23,48.13,47.22,48.03,59248172
MSI,2015-04-27,60.85,61.16,60.47,60.98,1456271
MS,2015-04-27,37.44,37.64,37,37.05,8924242
MTB,2015-04-27,119.69,120.53,117.86,118.37,1074398
MTD,2015-04-27,322.56,324.85,319.25,320.02,88496
MU,2015-04-27,29.25,29.66,29.14,29.265,14871378
MYL,2015-04-27,75.4,75.4,71.21,71.72,20059738
M,2015-04-27,66.83,67.2,65.68,65.94,3560033
NAVI,2015-04-27,20.29,20.38,19.83,19.85,1487952
NBL,2015-04-27,50.94,51.145,49.59,49.77,3872308
NCLH,2015-04-27,51.54,51.75,50.16,50.2,670311
NDAQ,2015-04-27,48.63,48.76,48.11,48.26,1422123
NEE,2015-04-27,105.44,105.45,103.44,103.82,1803832
NEM,2015-04-27,25.47,26.36,25.27,25.59,11720369
NFLX,2015-04-27,80.2928,81.7856,80.2299,80.8685,15247001
NFX,2015-04-27,39.02,39.46,38.16,38.18,1528474
NI,2015-04-27,45,45,44.1,44.4,1767908
NKE,2015-04-27,50.635,51,50.385,50.47,5158348
NLSN,2015-04-27,46.06,46.33,45.47,45.52,3487103
NOC,2015-04-27,162.05,162.93,160.03,160.13,1231522
NOV,2015-04-27,55.61,55.61,54.26,54.69,5407057
NRG,2015-04-27,25.46,25.66,25.12,25.31,5984203
NSC,2015-04-27,105.52,105.62,104.395,104.5,1798282
NTAP,2015-04-27,36.12,36.585,35.96,36.37,2725679
NTRS,2015-04-27,73.05,73.69,72.8875,73.01,1624070
NUE,2015-04-27,48.45,49.28,48.45,48.6,2607747
NVDA,2015-04-27,22.1,22.59,21.91,22.2,6211356
NWL,2015-04-27,39.72,39.78,39.285,39.37,880358
NWSA,2015-04-27,15.59,15.86,15.55,15.57,2900581
NWS,2015-04-27,15.45,15.74,15.45,15.47,1765728
OKE,2015-04-27,49.44,49.51,48.485,48.57,1320380
OMC,2015-04-27,77.62,78.01,77.235,77.26,1638643
ORCL,2015-04-27,43.1,43.95,43.07,43.61,12916013
ORLY,2015-04-27,230,230,224.82,225.13,498525
OXY,2015-04-27,80.14,80.44,79.41,79.43,4671104
O,2015-04-27,49.32,49.56,48.93,49.23,1236533
PAYX,2015-04-27,49.34,49.375,48.9,49.28,1673230
PBCT,2015-04-27,15.2,15.24,15.03,15.08,2412869
PCAR,2015-04-27,66.59,66.87,66.21,66.49,2181090
PCG,2015-04-27,52.89,53,51.82,51.87,2092372
PCLN,2015-04-27,1235.37,1262.24,1235.07,1253.2,650640
PDCO,2015-04-27,48.44,48.44,47.27,47.37,681790
PEG,2015-04-27,42.5,42.55,41.31,41.6,2608091
PEP,2015-04-27,95.17,95.27,94.46,94.49,5348543
PFE,2015-04-27,35.34,35.46,34.42,34.59,42492058
PFG,2015-04-27,51.75,52.15,51.39,51.48,1416954
PGR,2015-04-27,26.99,26.99,26.56,26.58,3101758
PG,2015-04-27,80.91,81.2,80.47,80.6,9192250
PHM,2015-04-27,20.24,20.32,19.74,19.87,7623377
PH,2015-04-27,122.73,124.98,122.57,124.89,1742607
PKG,2015-04-27,70.19,70.56,69.23,69.34,1047128
PKI,2015-04-27,51.79,52.27,51.32,51.54,1141501
PLD,2015-04-27,42.71,42.915,42.38,42.45,2510222
PM,2015-04-27,82.78,82.9,82.05,82.09,4865195
PNC,2015-04-27,91.45,91.72,90.65,90.82,1981291
PNR,2015-04-27,61.65,62.9,61.65,62.5,1715196
PNW,2015-04-27,63.89,63.95,62.73,62.98,684093
PPG,2015-04-27,111.73,111.98,110.1875,110.425,2169734
PPL,2015-04-27,34.24,34.75,33.95,34.02,4333602
PRGO,2015-04-27,193.86,195.79,187.96,188.28,3856600
PRU,2015-04-27,81,81.66,80.16,80.22,1770894
PSA,2015-04-27,193.81,194.78,192.72,193.18,399210
PSX,2015-04-27,81.87,81.93,81.01,81.07,2039966
PVH,2015-04-27,104.72,105.41,103.91,104.03,718569
PWR,2015-04-27,29.34,29.73,29.205,29.48,1427599
PXD,2015-04-27,175.12,175.92,170.64,171.41,1297119
PX,2015-04-27,122.5,123.73,121.97,123.59,1805445
QCOM,2015-04-27,68.77,69.68,68.61,69.23,11818352
QRVO,2015-04-27,69.93,71.69,68.9,69.37,1512928
RCL,2015-04-27,72.99,73.15,70.19,70.46,3354708
REGN,2015-04-27,483.61,485.75,467.2,473.48,1113532
REG,2015-04-27,66.2,66.81,65.81,66.39,609862
RE,2015-04-27,182.62,183.51,179.61,180.2,267858
RF,2015-04-27,9.62,9.69,9.56,9.56,10873256
RHI,2015-04-27,57.17,57.57,56.16,56.23,1582276
RHT,2015-04-27,76.89,77.55,76.29,76.57,1006215
RJF,2015-04-27,57.1,57.67,56.81,56.91,546199
RL,2015-04-27,136.2,136.94,135.31,135.7,453987
RMD,2015-04-27,65.32,65.84,64.2401,64.55,1932393
ROK,2015-04-27,112.57,114.96,112.17,114.84,1951884
ROP,2015-04-27,174.52,176.41,172.042,172.55,694017
ROST,2015-04-27,52.205,52.295,51.23,51.2375,2122362
RRC,2015-04-27,61.34,61.89,60.56,61.28,2640083
RSG,2015-04-27,41.41,41.46,40.5,40.59,2131154
RTN,2015-04-27,108.56,109.22,107.77,107.88,1594282
SBAC,2015-04-27,121.01,121.01,118.65,119.28,1161335
SBUX,2015-04-27,51.81,51.94,50.76,50.87,11222608
SCG,2015-04-27,54.94,55.29,53.72,53.91,891341
SCHW,2015-04-27,30.24,30.59,30.06,30.09,5787684
SEE,2015-04-27,44.85,45.025,44.17,44.2,1494444
SHW,2015-04-27,282.94,284.76,282.04,282.91,682436
SIG,2015-04-27,138.18,138.745,136.53,136.62,699246
SJM,2015-04-27,116.82,118.32,115.86,118.2,1426630
SLB,2015-04-27,92.18,92.59,91.45,92.33,7422456
SLG,2015-04-27,129.24,130.24,128.56,129.15,581773
SNA,2015-04-27,154.84,154.975,152.91,153.06,428325
SNI,2015-04-27,69.98,70.25,68.97,69.09,667301
SNPS,2015-04-27,47.67,47.87,47.2,47.3,401731
SO,2015-04-27,44.98,45.05,44.27,44.32,4099918
SPGI,2015-04-27,106.29,107,105.16,105.29,1335104
SPG,2015-04-27,189.74,190.63,189.04,189.88,986469
SRCL,2015-04-27,137.5,138.99,134.94,135.06,642476
SRE,2015-04-27,110.05,110.05,107.99,108.43,646991
STI,2015-04-27,40.67,41.21,40.535,40.63,2779720
STT,2015-04-27,76.68,77.73,76.52,76.93,3793337
STX,2015-04-27,58.35,58.49,57.7,57.915,2214774
STZ,2015-04-27,115.96,116.55,115.57,116.36,820731
SWKS,2015-04-27,93.81,96.22,93.55,94.55,3831298
SWK,2015-04-27,99.82,100.28,99.38,99.71,1196335
SYF,2015-04-27,30.83,31.01,30.56,30.62,625480
SYK,2015-04-27,97.44,97.44,94.5,94.63,1841082
SYMC,2015-04-27,24.71,24.93,24.56,24.83,3461411
SYY,2015-04-27,37.93,38.1301,37.73,37.77,2815372
TAP,2015-04-27,75.41,75.42,74.56,74.6,1187997
TDG,2015-04-27,223.23,223.355,218.78,219.04,275269
TEL,2015-04-27,69.32,69.33,68.53,68.85,1793426
TGT,2015-04-27,82.85,82.94,81.17,81.38,4780033
TIF,2015-04-27,87.19,87.5,85.825,85.97,1133502
TJX,2015-04-27,66.26,66.36,65.28,65.31,3168104
TMK,2015-04-27,56.21,56.5,55.77,55.87,658756
TMO,2015-04-27,130.7,130.7,127,127.27,2925085
TPR,2015-04-27,42.94,43.45,42.235,42.33,6512565
TRIP,2015-04-27,81.91,83.77,81.45,81.69,912518
TROW,2015-04-27,82.67,83.06,82.2,82.4,1011016
TRV,2015-04-27,105.13,105.4,103.04,103.33,2487742
TSCO,2015-04-27,91.23,91.585,90.21,90.65,902510
TSN,2015-04-27,38.81,39.1,38.77,38.9,2876783
TSS,2015-04-27,38.54,38.5508,38.145,38.23,896258
TWX,2015-04-27,85.79,85.88,84.72,84.76,4610265
TXN,2015-04-27,55.32,56.3,55.09,55.56,8397286
TXT,2015-04-27,44.42,44.42,43.66,43.67,2297668
T,2015-04-27,34.05,34.3,34.04,34.09,24468943
UAA,2015-04-27,41.42,41.515,40.65,40.725,4563964
UAL,2015-04-27,62.94,63.465,61.743,61.98,4916099
UDR,2015-04-27,33.63,33.8,33.455,33.65,2112002
UHS,2015-04-27,123.13,123.13,120.03,120.25,651523
ULTA,2015-04-27,156.97,157.47,155.64,155.91,455569
UNH,2015-04-27,119.18,119.41,116.07,116.24,5174300
UNM,2015-04-27,33.74,33.84,33.35,33.42,1414730
UNP,2015-04-27,107.33,108.22,107.24,107.51,4663939
UPS,2015-04-27,98.04,98.36,97.244,97.43,3906277
URI,2015-04-27,96.98,97.88,96.0301,96.52,1778651
USB,2015-04-27,42.84,43.035,42.54,42.56,5703866
UTX,2015-04-27,116.66,116.87,115.7,115.74,3920342
VAR,2015-04-27,95.59,95.96,94.62,94.89,845374
VFC,2015-04-27,73.95,74.2,73.3,73.46,1194019
VIAB,2015-04-27,70.74,71.18,69.86,69.95,2528724
VLO,2015-04-27,60.31,60.44,59.195,59.4,8056407
VMC,2015-04-27,83.96,84.03,82.92,83.12,689397
VNO,2015-04-27,107.76,108.32,107.27,107.64,359279
VRSK,2015-04-27,72.89,73.42,72.29,72.935,1251356
VRSN,2015-04-27,65.08,65.44,64.27,64.42,937102
VRTX,2015-04-27,134.09,135.07,126.69,127.88,2258831
VTR,2015-04-27,73.06,73.8,72.15,72.32,1620444
VZ,2015-04-27,50,50.33,50,50.08,16562256
V,2015-04-27,68.39,68.61,66.9301,67.1,7122407
WAT,2015-04-27,123.9,124.37,120.79,122,547272
WBA,2015-04-27,86.69,86.69,85.63,86.12,4110226
WDC,2015-04-27,99.56,99.93,98.24,98.9,1476005
WEC,2015-04-27,51.15,51.2,49.92,50.21,1466859
WFC,2015-04-27,54.79,55.5,54.71,54.97,19852410
WHR,2015-04-27,196.67,200.1795,196.67,197.83,1975843
WMB,2015-04-27,52.82,52.86,51.7,51.77,4384920
WMT,2015-04-27,79.77,79.86,79.29,79.37,6449809
WM,2015-04-27,52.94,52.94,52.17,52.29,1868340
WU,2015-04-27,20.65,20.65,20.31,20.37,5527376
WYNN,2015-04-27,130.55,131.0097,128.55,128.83,1355730
WYN,2015-04-27,91.9,92,90.01,90.1,1419758
WY,2015-04-27,32.37,32.45,32.08,32.16,3639600
XEC,2015-04-27,122.52,122.89,119.77,120.35,730519
XEL,2015-04-27,34.97,35.01,34.295,34.41,2234878
XLNX,2015-04-27,43.03,43.66,42.87,43.25,2775993
XL,2015-04-27,37.89,38.12,37.8,37.81,4713294
XOM,2015-04-27,87.41,87.6,86.755,87.01,10534606
XRAY,2015-04-27,52.46,52.71,50.94,51.1,779544
XRX,2015-04-27,47.52,47.52,45.8,46.48,6689908
XYL,2015-04-27,35.73,36.31,35.7,36.3,798387
YUM,2015-04-27,87.1,87.42,86.39,86.61,3896333
ZBH,2015-04-27,119,119,116.35,116.61,820785
ZION,2015-04-27,27.72,27.975,27.33,27.485,1892589
ZTS,2015-04-27,47.98,47.99,46.735,46.83,2684146
AAL,2015-04-28,51.7,51.82,50.01,51.19,9235688
AAPL,2015-04-28,134.455,134.54,129.57,130.56,118923970
AAP,2015-04-28,145,145.23,143,144.5,795335
ABBV,2015-04-28,64.6,66.49,64.2,66.49,13084866
ABC,2015-04-28,114,114.62,112.61,113.96,1339922
ABT,2015-04-28,47.62,47.73,47.01,47.59,3788404
ACN,2015-04-28,93.6,94.49,92.74,94.42,1976294
ADBE,2015-04-28,76.34,77.09,75.87,76.02,1698227
ADI,2015-04-28,62.68,63.46,62.5,63.22,1912504
ADM,2015-04-28,48.45,48.81,48.32,48.78,2278226
ADP,2015-04-28,84.8,85.645,84.37,85.61,1639374
ADSK,2015-04-28,60.64,61.22,60.2,60.66,1789293
ADS,2015-04-28,303,306.21,300.99,302.38,378699
AEE,2015-04-28,41.73,42.4,41.62,42.3,1184784
AEP,2015-04-28,57.39,58.11,57.18,58.08,3114750
AES,2015-04-28,13.24,13.39,13.13,13.39,3413912
AET,2015-04-28,108.81,111.08,106.72,110.38,3546814
AFL,2015-04-28,63.89,64.535,63.64,64.42,1526650
AGN,2015-04-28,281.9,290.16,280.06,288.1,3282225
AIG,2015-04-28,56.62,57.18,56.6,56.8,8814634
AIV,2015-04-28,39.15,39.21,38.66,38.97,1001792
AIZ,2015-04-28,59.75,60.82,59.75,60.69,467708
AJG,2015-04-28,48.45,48.96,48.325,48.67,1391160
AKAM,2015-04-28,77.1,77.31,75.995,76.07,2694529
ALB,2015-04-28,58.45,59.5,57.95,59.45,756623
ALGN,2015-04-28,58.44,59.56,57.72,59.45,1110250
ALK,2015-04-28,67,67.19,65.58,66.47,816466
ALLE,2015-04-28,60.4,61.1,60.24,60.81,950582
ALL,2015-04-28,70.24,70.98,70.09,70.69,1745992
ALXN,2015-04-28,174.92,176.83,169.46,171.08,1826313
AMAT,2015-04-28,20.13,20.49,19.99,20.04,55701399
AMD,2015-04-28,2.36,2.37,2.31,2.31,11448708
AME,2015-04-28,52.1,52.32,51.95,52.31,1119834
AMGN,2015-04-28,162.15,165.3,160.63,162.49,4262824
AMG,2015-04-28,223.6,228.912,219.24,228.02,530496
AMP,2015-04-28,126,127.28,125.65,127.14,1351948
AMT,2015-04-28,94.94,95.78,94.87,95.76,1652500
AMZN,2015-04-28,438.51,439,428.04,429.31,4140483
ANDV,2015-04-28,88.72,89.13,87.83,88.51,1789984
ANSS,2015-04-28,87.08,87.63,86.26,86.69,222473
ANTM,2015-04-28,150.15,154.52,149.19,154.22,2249467
AON,2015-04-28,97.59,98.12,96.98,98.06,824582
AOS,2015-04-28,33.115,33.125,32.42,32.5,1670194
APA,2015-04-28,66.69,67.3,66.2101,66.79,2273018
APC,2015-04-28,93,94.35,92.73,93.66,2251433
APD,2015-04-28,150.85,153.58,149.81,152.96,2479971
APH,2015-04-28,56.06,56.24,55.61,55.99,1330636
ARE,2015-04-28,93.4,94.63,92.95,93.96,342404
ARNC,2015-04-28,40.62,41.205,40.35,40.44,4983640
ATVI,2015-04-28,23.65,23.8,23.37,23.47,4610317
AVB,2015-04-28,171.48,172.76,169.25,171.19,873319
AVGO,2015-04-28,120.38,121,114.56,117.45,3103101
AVY,2015-04-28,51.93,52.11,51.44,51.84,667502
AWK,2015-04-28,54.47,55.31,54.27,55.04,737731
AXP,2015-04-28,77.69,77.73,76.94,77.49,6493427
AYI,2015-04-28,166.54,167.54,164.51,165.6,395486
AZO,2015-04-28,691.68,694.52,688.6,693.05,207507
A,2015-04-28,41.87,42.31,41.57,42.18,1803453
BAC,2015-04-28,15.58,15.71,15.5,15.65,58080055
BAX,2015-04-28,70.01,70.36,69.57,70.23,2181582
BA,2015-04-28,147.9,148.37,146.01,147.51,4352892
BBT,2015-04-28,37.52,37.99,37.41,37.96,3337644
BBY,2015-04-28,35.42,36.16,35.32,35.72,3061446
BDX,2015-04-28,142.03,143.32,140.02,143.27,932367
BEN,2015-04-28,51.82,52.17,51.61,52.12,1954956
BF.B,2015-04-28,45.585,46.26,45.56,46.115,819818
BIIB,2015-04-28,388.8,391.87,374.36,374.68,4923876
BK,2015-04-28,41.93,42.785,41.9,42.76,6100261
BLK,2015-04-28,370.17,377.99,370.17,377.85,395736
BLL,2015-04-28,37.205,37.43,36.9825,37.22,3111144
BMY,2015-04-28,64.71,64.86,63.4,64.54,8777428
BRK.B,2015-04-28,140.81,142.63,140.59,142.52,2564715
BSX,2015-04-28,17.84,17.95,17.22,17.75,19394319
BWA,2015-04-28,61.31,61.32,60.54,61.07,1197849
BXP,2015-04-28,137.7,138.89,136.7743,138.35,553216
CAG,2015-04-28,36.85,37.0956,36.73,36.99,1547671
CAH,2015-04-28,89.28,90.57,88.52,90.48,2225849
CAT,2015-04-28,85.42,86.22,84.5,86.2,5736474
CA,2015-04-28,31.64,32.19,31.64,32.18,1804363
CBG,2015-04-28,38.42,38.75,38.24,38.66,1484434
CBOE,2015-04-28,56.7,57.31,56.31,57.1,328683
CBS,2015-04-28,61.51,61.84,60.87,61.6,2932689
CB,2015-04-28,107.46,109.08,107.46,108.76,1315862
CCI,2015-04-28,84.81,85.84,84.76,85.69,1986093
CCL,2015-04-28,45.54,45.63,45.01,45.42,2565509
CDNS,2015-04-28,19.44,19.825,19.15,19.42,11954522
CELG,2015-04-28,115.01,115.64,111.81,113.52,5615399
CERN,2015-04-28,72.96,73.5,72.17,73.13,1493232
CFG,2015-04-28,25.53,25.825,25.39,25.78,2557577
CF,2015-04-28,57.41,57.762,56.652,57.568,2583970
CHD,2015-04-28,41.83,41.99,41.535,41.76,982196
CHK,2015-04-28,14.43,14.65,14.38,14.55,16752816
CHRW,2015-04-28,66.15,66.5,64.94,65.73,6254526
CHTR,2015-04-28,183,184.325,179.77,182.3,3261208
CINF,2015-04-28,52.11,52.74,51.96,52.7,462893
CI,2015-04-28,130.61,132.03,128.4401,131.71,2161924
CLX,2015-04-28,108.4,108.8,107.94,108.32,669601
CL,2015-04-28,68.79,69.18,68.43,68.77,2420671
CMA,2015-04-28,45.49,46.54,45.28,46.47,1376765
CMCSA,2015-04-28,29.495,29.535,29.195,29.5,33547804
CME,2015-04-28,88.49,89.54,88.22,89.51,1553294
CMG,2015-04-28,643.75,646.9699,636.44,639.58,634716
CMI,2015-04-28,136.51,137.5,135.12,137.25,2977675
CMS,2015-04-28,34.76,35.115,34.58,35,2432690
CNC,2015-04-28,71.78,72.85,67.79,69.04,2302405
CNP,2015-04-28,20.72,21.08,20.68,21.01,2841416
COF,2015-04-28,80.52,80.92,80.06,80.73,1783539
COG,2015-04-28,32.8,33.635,32.8,33.58,6613257
COL,2015-04-28,98.3,99.03,97.5775,99,682389
COO,2015-04-28,180,182.58,176.99,182.1,339746
COP,2015-04-28,67.2,67.76,67.01,67.74,4265664
COST,2015-04-28,146.89,147.19,146.05,146.61,1302052
COTY,2015-04-28,24.71,24.76,24.44,24.5,518729
CPB,2015-04-28,45.58,45.71,45.345,45.47,871431
CRM,2015-04-28,67.97,68.34,66.57,66.89,2832750
CSCO,2015-04-28,28.8,29.33,28.76,29.32,24315253
CSX,2015-04-28,36.82,37.005,36.49,36.81,8562824
CTAS,2015-04-28,81.63,81.88,81.17,81.49,584775
CTL,2015-04-28,36.25,37,36.06,36.78,3517736
CTSH,2015-04-28,59.48,60.51,59.28,60.325,4053641
CTXS,2015-04-28,66.8,67.69,66.642,67.51,1288073
CVS,2015-04-28,101.2,102.11,100.74,101.97,4087661
CVX,2015-04-28,110.05,111.24,109.65,111.12,5321604
CXO,2015-04-28,125.45,126.24,123.5,126.01,868941
C,2015-04-28,52.67,53.1,52.25,53.02,14134525
DAL,2015-04-28,46.29,46.45,45.16,46.2,8684553
DE,2015-04-28,88.9,89.3,88.27,88.89,2747460
DFS,2015-04-28,58.71,58.97,58.47,58.92,3354250
DGX,2015-04-28,74.52,74.8,72.31,73.79,1590792
DG,2015-04-28,75.97,76.11,75.01,75.33,3935753
DHI,2015-04-28,26.13,26.4719,25.86,26.4,4017578
DHR,2015-04-28,82.83,83.28,82.58,83.26,2485940
DISCA,2015-04-28,31.92,32.09,31.25,31.7,10121274
DISCK,2015-04-28,30.27,30.29,29.72,29.93,2672597
DISH,2015-04-28,68.9,69.25,67.58,68.43,2293687
DIS,2015-04-28,110.75,111.1499,108.89,109.92,7324498
DLR,2015-04-28,66.48,66.48,64.71,65.05,1285236
DLTR,2015-04-28,80.21,80.46,79.55,79.97,1244895
DOV,2015-04-28,75.12,75.83,74.97,75.72,2181180
DPS,2015-04-28,77.14,77.61,76.08,76.25,1771945
DRE,2015-04-28,20.3,20.41,20.03,20.21,1457055
DRI,2015-04-28,65.78,66.38,65.5,66.37,947650
DTE,2015-04-28,81.12,81.99,80.74,81.87,847467
DUK,2015-04-28,78.04,78.99,77.86,78.97,2626049
DVA,2015-04-28,83.69,84,82.06,83.59,744698
DVN,2015-04-28,66.81,67.52,66.42,67.48,2873179
D,2015-04-28,72.2,72.76,71.57,72.74,2206901
EA,2015-04-28,59.7,60.14,58.62,59.11,2695931
EBAY,2015-04-28,58.96,60.14,58.76,59.48,9443758
ECL,2015-04-28,113.82,114.38,110.03,112.97,3209276
ED,2015-04-28,61.5,62.28,61.14,62.27,1752972
EFX,2015-04-28,98.02,98.41,97.43,97.71,403614
EIX,2015-04-28,60.82,61.94,60.72,61.66,2384692
EL,2015-04-28,82.77,83.18,82.48,82.95,863820
EMN,2015-04-28,75.55,75.78,74.7,75.75,1246691
EMR,2015-04-28,58.21,58.82,58.02,58.66,3464815
EOG,2015-04-28,97.64,98.81,97.64,98.46,3736627
EQIX,2015-04-28,244.16,247.83,243.73,246.38,731080
EQR,2015-04-28,76.42,76.8,75.81,76.53,1754739
EQT,2015-04-28,86.02,87.49,85.59,87.47,1125693
ESRX,2015-04-28,86.34,87.73,85.5,87.5,3776624
ESS,2015-04-28,227.69,229.8,226.55,229.5,223041
ES,2015-04-28,49.6,50.44,49.43,50.39,1119881
ETFC,2015-04-28,27.85,28.645,27.7944,28.52,2805122
ETN,2015-04-28,68.83,69,68.125,68.61,4924284
ETR,2015-04-28,77.93,79.22,77.58,79.02,1365645
EW,2015-04-28,65.455,65.73,64.125,64.95,3506318
EXC,2015-04-28,33.22,33.76,33.116,33.72,5970246
EXPD,2015-04-28,46.24,46.66,46.01,46.64,811321
EXPE,2015-04-28,98.53,98.62,97.06,97.8,1031176
EXR,2015-04-28,66.75,67.185,66.13,66.85,515082
FAST,2015-04-28,42.29,42.91,42,42.725,3639572
FBHS,2015-04-28,45.45,45.79,44.98,45.76,2067326
FB,2015-04-28,81.83,81.9,80.23,80.68,23775344
FCX,2015-04-28,22.46,22.82,22.33,22.68,32509861
FDX,2015-04-28,169.27,171.96,168.51,171.24,1522218
FE,2015-04-28,36.09,36.37,35.84,36.36,1986757
FFIV,2015-04-28,123.37,126.18,122.5005,125.59,1296532
FISV,2015-04-28,78.71,79.57,78.57,79.52,957840
FIS,2015-04-28,63.86,64.41,63.52,64.28,1462697
FITB,2015-04-28,19.66,19.86,19.57,19.82,6387753
FLIR,2015-04-28,30.97,31.17,30.665,31.15,899316
FLR,2015-04-28,60.62,60.8,60.08,60.59,1202064
FLS,2015-04-28,57.47,58.19,56.86,57.94,1537317
FL,2015-04-28,59.81,60.68,59.56,60.01,1275799
FMC,2015-04-28,58.9,59.19,58.46,59.1,1035988
FOXA,2015-04-28,34.5,34.69,34.33,34.53,6528254
FOX,2015-04-28,33.74,33.995,33.59,33.79,2090924
FRT,2015-04-28,140.2,140.27,139,139.25,243198
FTI,2015-04-28,40.66,41.32,40.46,41.03,2608398
F,2015-04-28,15.93,16.08,15.77,16.06,56634179
GD,2015-04-28,133.28,133.66,132.195,133.48,1163881
GE,2015-04-28,26.95,27.16,26.64,27.12,38426611
GGP,2015-04-28,28.23,28.58,28.04,28.38,3906820
GILD,2015-04-28,103.115,103.834,101.14,103.72,9793738
GIS,2015-04-28,56,56.225,55.76,56.1,1805548
GLW,2015-04-28,22.3,22.36,21.76,22.07,16599689
GM,2015-04-28,35.75,35.96,35.17,35.72,14857492
GOOGL,2015-04-28,564.32,567.83,560.96,564.37,1859787
GOOG,2015-04-28,554.64,556.02,550.366,553.68,1490983
GPC,2015-04-28,91.24,91.67,90.81,91.34,586382
GPN,2015-04-28,50.56,50.815,50.01,50.49,1044780
GPS,2015-04-28,39.93,40.08,39.46,39.92,3147674
GRMN,2015-04-28,46.45,47.7,46.4,47.49,2314622
GS,2015-04-28,196.2,197.609,194.4,197.49,1909359
GT,2015-04-28,27.42,27.5925,26.92,27.21,5695027
GWW,2015-04-28,249.26,249.97,246.46,249.19,540789
HAL,2015-04-28,48.26,48.92,48.2,48.59,9322355
HAS,2015-04-28,71.11,71.36,70.33,71.105,1310704
HBAN,2015-04-28,10.73,10.84,10.67,10.79,13316507
HBI,2015-04-28,31.64,31.75,31.13,31.32,3315328
HCA,2015-04-28,76.58,76.98,73.93,75.95,4146049
HCN,2015-04-28,75.46,75.97,75.01,75.62,1182588
HCP,2015-04-28,42.26,42.44,42.01,42.37,1897922
HD,2015-04-28,110.9,111.77,110.05,110.58,5743300
HES,2015-04-28,75.03,76.855,75.03,76.75,2567325
HIG,2015-04-28,41.4,41.97,41.11,41.37,4425330
HII,2015-04-28,137.5,138.6982,136.12,137.22,203873
HOG,2015-04-28,57.67,57.91,56.65,56.93,2963423
HOLX,2015-04-28,33.08,33.3,32.72,33.04,2713785
HON,2015-04-28,102.95,103.32,101.942,102.93,2105935
HP,2015-04-28,75.61,76.55,75.03,76.35,1593696
HRB,2015-04-28,31.84,31.96,31.03,31.26,2915788
HRL,2015-04-28,27.32,27.575,27.295,27.51,862666
HRS,2015-04-28,80.87,81.17,80.22,81.09,739069
HSIC,2015-04-28,69.885,70.14,69.18,70.02,967324
HST,2015-04-28,20.6,20.63,20.36,20.4,5314088
HSY,2015-04-28,93.91,93.91,93.2,93.36,1648640
HUM,2015-04-28,180.49,182.05,177.79,181.11,1546443
IBM,2015-04-28,170.83,174.69,170.02,173.92,5816654
ICE,2015-04-28,44.55,44.888,44.231,44.858,2640185
IDXX,2015-04-28,73.505,74.75,66.7305,66.78,4907948
IFF,2015-04-28,115.96,116.98,115.64,116.95,345041
ILMN,2015-04-28,184.7,186.26,178.68,184.38,1448219
INCY,2015-04-28,101.73,104.01,97.14,99.6,1931151
INFO,2015-04-28,25.89,25.89,25.5,25.76,181126
INTC,2015-04-28,32.3,33.04,32.23,33.02,29572822
INTU,2015-04-28,101.12,102.17,100.83,101.65,885838
IPG,2015-04-28,20.72,21.1,20.445,21.06,5853233
IP,2015-04-28,53.34,53.58,52.72,53.46,3001856
IQV,2015-04-28,69.06,69.98,68.24,69.31,1151677
IRM,2015-04-28,38,38.4945,36.81,37.28,6468103
IR,2015-04-28,68.53,69.22,68.2,69.19,1718641
ISRG,2015-04-28,166.9998,169.4532,164.6432,168.3132,1034367
ITW,2015-04-28,94.62,95.27,94.44,95.16,1911901
IT,2015-04-28,83.24,83.52,82.53,83.28,349714
IVZ,2015-04-28,40.44,41.11,40.36,41.11,2527726
JBHT,2015-04-28,88.81,89.86,88.42,89.13,978466
JCI,2015-04-28,41.9267,41.9686,41.4345,41.8534,2527636
JEC,2015-04-28,42.73,44.14,41.68,44,3938736
JNJ,2015-04-28,100.45,100.9455,99.31,100.74,7484612
JNPR,2015-04-28,26.3,26.93,26.15,26.83,6954092
JPM,2015-04-28,62.49,62.78,61.77,62.76,12307828
JWN,2015-04-28,76.74,77.67,76.08,77.34,1145299
KEY,2015-04-28,14.1,14.28,14.005,14.26,7509746
KIM,2015-04-28,25.22,25.49,24.97,25.4,3913076
KLAC,2015-04-28,59.49,59.94,58.95,59.77,1136879
KMB,2015-04-28,111.61,112.48,111.28,111.93,1496192
KMI,2015-04-28,43.6,43.7,43.08,43.2,10311705
KMX,2015-04-28,68.96,69.61,68.35,69.39,1221841
KORS,2015-04-28,62,63.3,61.92,62.68,2477859
KO,2015-04-28,40.95,40.97,40.6,40.77,12174756
KR,2015-04-28,35.145,35.365,34.695,34.71,11792250
KSS,2015-04-28,72.7,73.48,71.94,73.25,3137162
KSU,2015-04-28,106.06,106.3616,104.84,104.84,747959
K,2015-04-28,63.66,63.822,63.34,63.67,1573920
LB,2015-04-28,90.4,90.64,89.35,90.06,1377954
LEG,2015-04-28,43.54,44.05,43.1725,43.96,892487
LEN,2015-04-28,45.3823,45.6078,44.7745,45.598,3087377
LH,2015-04-28,125.38,125.91,120.26,123.46,2882669
LKQ,2015-04-28,25.18,25.35,24.97,25.01,1963566
LLL,2015-04-28,121.62,122.62,121.0601,122.59,349279
LLY,2015-04-28,70.62,71.28,70.2,71.18,4557987
LMT,2015-04-28,193.75,194.2725,191.5848,194.02,1095622
LNC,2015-04-28,56.7,57.38,56.26,57.23,1851226
LNT,2015-04-28,30.855,31.1961,30.665,31.11,1207512
LOW,2015-04-28,71.6,72.28,71.05,71.74,4181007
LRCX,2015-04-28,76.21,76.86,75.33,76.39,1727409
LUK,2015-04-28,23.22,23.62,23.0901,23.6,1017223
LUV,2015-04-28,42.14,42.45,41.34,41.89,5913300
LYB,2015-04-28,102.24,104.16,101.6,104.14,6156869
L,2015-04-28,41.37,41.97,41.37,41.96,558678
MAA,2015-04-28,76.64,76.99,75.99,76.72,247226
MAC,2015-04-28,82.88,83.2499,81.84,83.06,1000574
MAR,2015-04-28,81.21,81.82,80.086,81.32,1804031
MAS,2015-04-28,26.52,27.21,26.43,26.94,9879491
MAT,2015-04-28,28.6,28.79,28.37,28.615,7780687
MA,2015-04-28,89.65,90.44,89.31,90.23,4786258
MCD,2015-04-28,96.27,96.89,95.78,96.83,4357419
MCHP,2015-04-28,47.34,48.029,47.07,47.94,1844959
MCK,2015-04-28,226.88,228.6,224.2,228.52,852142
MCO,2015-04-28,107.14,107.87,105.98,107.7,885113
MDLZ,2015-04-28,36.67,36.82,36.48,36.8,8316143
MDT,2015-04-28,75.41,76.77,74.421,76.52,7761696
MET,2015-04-28,50.35,50.91,49.93,50.85,5849053
MGM,2015-04-28,21.91,22.43,21.69,22.36,11003563
MHK,2015-04-28,177.91,179.25,175.78,177.7,461384
MKC,2015-04-28,75.64,76.06,75.3,75.97,426143
MLM,2015-04-28,135.48,136.78,134.97,136.1,645319
MMC,2015-04-28,56.56,56.99,56.48,56.93,1338318
MMM,2015-04-28,157.69,158.36,156.18,158.33,3387920
MNST,2015-04-28,47.4266,47.4966,46.4033,46.9133,3591441
MON,2015-04-28,116.85,116.93,114.95,115,3486258
MOS,2015-04-28,44.5,44.88,44.29,44.3,3763462
MO,2015-04-28,51.25,51.71,51.16,51.71,6596627
MPC,2015-04-28,51.32,51.745,51.065,51.255,3160488
MRK,2015-04-28,60.22,60.48,59.22,59.98,34731152
MRO,2015-04-28,30.4,30.74,30.26,30.72,5709677
MSFT,2015-04-28,47.78,49.21,47.7,49.155,60730778
MSI,2015-04-28,60.97,61.14,60.38,60.69,993248
MS,2015-04-28,36.83,37.16,36.62,37.04,7525367
MTB,2015-04-28,118.38,120.65,118.09,120.43,926105
MTD,2015-04-28,320.08,323.74,317.82,322.43,70626
MU,2015-04-28,29.22,29.45,28.76,28.99,12372032
MYL,2015-04-28,72.5,74.13,71.45,72.71,9460656
M,2015-04-28,65.56,66.17,65.07,65.8,3396830
NAVI,2015-04-28,19.9,19.98,19.67,19.9,2135871
NBL,2015-04-28,49.68,50.15,49.14,50.09,4144764
NCLH,2015-04-28,50.31,50.6,49.01,50.17,1301594
NDAQ,2015-04-28,48.29,49.44,48.14,49.32,990239
NEE,2015-04-28,103.29,104.515,102.95,104.1,2014769
NEM,2015-04-28,25.75,26.38,25.67,26.35,7311438
NFLX,2015-04-28,80.5899,81.2785,79.9442,80.4371,8826475
NFX,2015-04-28,38.14,39.13,37.84,39.09,2614592
NI,2015-04-28,43.9,44.51,43.8,44.3,1883518
NKE,2015-04-28,50.4,50.4,49.5951,49.93,6031624
NLSN,2015-04-28,45.45,45.8,45.33,45.69,2580592
NOC,2015-04-28,160.01,160.95,158.91,160.51,1132272
NOV,2015-04-28,51.22,52.18,50.18,51.93,14482754
NRG,2015-04-28,25.21,25.65,25.115,25.61,4163248
NSC,2015-04-28,104.35,104.69,103.76,104.37,1978616
NTAP,2015-04-28,36.43,36.67,36.13,36.6,1486069
NTRS,2015-04-28,72.95,73.69,72.76,73.54,857818
NUE,2015-04-28,48.71,49.6,48.68,49.56,2931867
NVDA,2015-04-28,22.16,22.385,21.95,22.305,5862106
NWL,2015-04-28,39.39,39.39,38.85,39.16,1105440
NWSA,2015-04-28,15.59,15.995,15.51,15.97,3971833
NWS,2015-04-28,15.43,15.88,15.4,15.86,1510909
OKE,2015-04-28,47.96,48.47,47.74,48.24,1424908
OMC,2015-04-28,77.24,77.505,76.28,76.35,1488810
ORCL,2015-04-28,43.71,44.58,43.45,44.5,18287732
ORLY,2015-04-28,225.2,226.56,223.55,226.26,709550
OXY,2015-04-28,79.22,79.82,78.81,79.7,2747615
O,2015-04-28,49.02,49.27,48.81,49.03,1282917
PAYX,2015-04-28,49.14,49.3343,48.78,49.27,1302638
PBCT,2015-04-28,15.09,15.33,15.09,15.33,3228691
PCAR,2015-04-28,66.16,66.935,66.01,66.9,1716750
PCG,2015-04-28,51.71,52.63,51.56,52.6,2205424
PCLN,2015-04-28,1250,1253.84,1238.93,1242.12,455305
PDCO,2015-04-28,47.31,47.79,46.995,47.74,621370
PEG,2015-04-28,41.49,42.05,41.22,42.04,2022945
PEP,2015-04-28,94.74,94.77,94.02,94.42,5065914
PFE,2015-04-28,34.74,34.88,34.15,34.48,46166849
PFG,2015-04-28,51.36,52.12,51.22,52.11,1097430
PGR,2015-04-28,26.51,26.805,26.48,26.74,2722178
PG,2015-04-28,80.73,80.82,80.19,80.42,8395450
PHM,2015-04-28,19.84,19.99,19.555,19.94,5309455
PH,2015-04-28,119,120.79,117.03,120.28,4189010
PKG,2015-04-28,69.4,69.41,68.17,68.32,2416715
PKI,2015-04-28,51.7,51.8,51.23,51.76,819172
PLD,2015-04-28,42.31,42.4,42.11,42.23,2480510
PM,2015-04-28,82.02,83.1,82.02,82.88,5080311
PNC,2015-04-28,90.67,91.52,90.67,91.41,1954018
PNR,2015-04-28,62.27,62.54,61.87,62.44,1089525
PNW,2015-04-28,62.73,63.51,62.345,63.42,698776
PPG,2015-04-28,110.265,110.67,109.3,110.38,1957242
PPL,2015-04-28,33.9,34.385,33.81,34.37,3842616
PRGO,2015-04-28,188.54,190.47,185.57,186.39,3693185
PRU,2015-04-28,80.36,81.2451,79.79,81.15,2089363
PSA,2015-04-28,192.45,193.13,191.48,192.51,384641
PSX,2015-04-28,81.23,81.99,81.05,81.61,2265009
PVH,2015-04-28,103.51,104.42,103.14,103.24,581681
PWR,2015-04-28,29.49,29.63,29.37,29.56,1591523
PXD,2015-04-28,171.42,173.28,170.6,172.18,1408569
PX,2015-04-28,123.16,123.94,122.25,122.79,1563293
QCOM,2015-04-28,69.04,69.82,69.01,69.65,8272889
QRVO,2015-04-28,69.97,70.308,65.442,67.86,2044430
RCL,2015-04-28,70.52,71.1,69.07,70.01,3264349
REGN,2015-04-28,474.53,477.55,459.0005,466.34,910648
REG,2015-04-28,66.24,66.51,65.58,65.97,411394
RE,2015-04-28,180.25,182.76,178.76,181.28,448617
RF,2015-04-28,9.56,9.67,9.53,9.64,12141051
RHI,2015-04-28,56.17,56.51,55.56,55.98,1507372
RHT,2015-04-28,76.55,76.99,76.04,76.56,870678
RJF,2015-04-28,56.77,57.39,56.44,57.22,604023
RL,2015-04-28,134.74,136.16,133.6044,134.86,523618
RMD,2015-04-28,64.25,65.27,64.03,64.68,1054463
ROK,2015-04-28,114.15,114.7,112.94,113.54,1587599
ROP,2015-04-28,170.3,172.94,169.51,172.93,580445
ROST,2015-04-28,51.085,51.52,50.63,50.915,2381308
RRC,2015-04-28,61.45,62.66,61.35,62.3,3570650
RSG,2015-04-28,40.45,40.96,40.35,40.85,1522475
RTN,2015-04-28,107.61,108.38,107.25,108.35,1892939
SBAC,2015-04-28,119,119.005,117.81,118.04,831975
SBUX,2015-04-28,50.6,50.8,49.9801,50.61,8882901
SCG,2015-04-28,53.71,54.45,53.61,54.29,610798
SCHW,2015-04-28,30.12,30.52,30.07,30.49,5131297
SEE,2015-04-28,44.16,44.59,43.97,44.43,1401208
SHW,2015-04-28,282.31,283.08,280.17,281.88,753779
SIG,2015-04-28,136.31,136.99,134.14,136.53,380396
SJM,2015-04-28,117.87,118.11,116.03,116.19,1103890
SLB,2015-04-28,92.09,92.7996,91.48,92.66,4480472
SLG,2015-04-28,128.5,128.5,127.16,127.75,503861
SNA,2015-04-28,152.77,153.19,151.49,151.58,542442
SNI,2015-04-28,68.65,69.34,68.54,68.9,811939
SNPS,2015-04-28,47.26,47.92,47.03,47.61,524599
SO,2015-04-28,44.33,44.67,44.08,44.66,4540671
SPGI,2015-04-28,107.49,107.9,104.35,105.67,1554747
SPG,2015-04-28,189.09,189.466,187.5,188.25,999868
SRCL,2015-04-28,134.31,135.96,134.31,135.29,587064
SRE,2015-04-28,108.06,109.08,107.48,108.98,443748
STI,2015-04-28,40.68,41.165,40.46,41.15,2721283
STT,2015-04-28,76.27,77.595,76.27,77.48,1890603
STX,2015-04-28,58.03,59.07,57.52,59,3685895
STZ,2015-04-28,116,117.92,116,117.12,812111
SWKS,2015-04-28,95.28,95.49,90.68,94.545,4526161
SWK,2015-04-28,99.44,99.74,98.5,99.73,1185705
SYF,2015-04-28,30.81,30.88,30.5,30.66,567723
SYK,2015-04-28,94.62,95.41,93.55,95.1,1619112
SYMC,2015-04-28,24.76,24.985,24.68,24.95,3648962
SYY,2015-04-28,37.73,37.91,37.52,37.72,1672479
TAP,2015-04-28,74.24,75.275,73.95,74.7,1223761
TDG,2015-04-28,218.05,219.82,216.56,217.87,343106
TEL,2015-04-28,68.76,69.14,67.88,68.32,2111432
TGT,2015-04-28,81.28,81.81,80.87,81.51,3233272
TIF,2015-04-28,85.68,86.52,85.21,86.42,878182
TJX,2015-04-28,65.46,65.46,64.56,64.92,2832772
TMK,2015-04-28,55.77,56.31,55.62,56.27,375953
TMO,2015-04-28,127.79,127.99,126.34,127.63,2446350
TPR,2015-04-28,39.52,40.64,38.6,39.65,17606587
TRIP,2015-04-28,81.55,82.38,80.96,81.56,1637687
TROW,2015-04-28,82.09,82.79,81.69,82.775,1150583
TRV,2015-04-28,103.1,104.31,102.73,103.68,2038695
TSCO,2015-04-28,90.43,90.43,89.01,89.6,1061147
TSN,2015-04-28,39.01,39.43,38.75,39.31,3229719
TSS,2015-04-28,38.2,38.46,37.84,38.39,863633
TWX,2015-04-28,84.82,85.58,84.41,84.98,4870743
TXN,2015-04-28,55.31,55.52,54.64,55.09,6730280
TXT,2015-04-28,43.32,44.67,42.97,44.36,5609053
T,2015-04-28,34.28,34.985,34.17,34.86,48688362
UAA,2015-04-28,40.5,40.58,39.82,40.245,5967424
UAL,2015-04-28,61.8,61.95,59.93,61.42,4211943
UDR,2015-04-28,33.81,34.01,33.55,33.85,2073358
UHS,2015-04-28,122.78,123,117.24,121.84,1120030
ULTA,2015-04-28,155.5,156.96,154.25,154.47,759120
UNH,2015-04-28,116.89,117.74,114.28,117.59,4144846
UNM,2015-04-28,33.4,33.91,33.35,33.79,1228951
UNP,2015-04-28,107.16,107.99,106.8,107.89,5030201
UPS,2015-04-28,99.195,101.77,98.708,100.77,8282746
URI,2015-04-28,96.57,96.96,95.2,96.24,1533263
USB,2015-04-28,42.56,42.96,42.4,42.87,5804384
UTX,2015-04-28,115.2,116.24,114.95,116.08,2746680
VAR,2015-04-28,94.76,95.08,93.34,94.8,787185
VFC,2015-04-28,73.34,73.56,72.71,73.44,998864
VIAB,2015-04-28,70.98,71.42,70.57,71.31,3418826
VLO,2015-04-28,59.82,60.65,58.12,58.7,7905446
VMC,2015-04-28,82.78,83.14,81.82,83.09,867640
VNO,2015-04-28,107.26,107.81,106.44,107.45,455177
VRSK,2015-04-28,72.78,72.88,72.28,72.64,722877
VRSN,2015-04-28,64.47,65.11,64.19,64.71,776743
VRTX,2015-04-28,128.27,130,123.89,125.47,1696251
VTR,2015-04-28,72.18,72.74,71.62,72.62,1645388
VZ,2015-04-28,50.34,50.635,50.07,50.55,16342038
V,2015-04-28,67.31,67.5,66.41,66.77,6297484
WAT,2015-04-28,127.19,129.41,122.17,125.59,1012431
WBA,2015-04-28,85.84,86.16,85.42,86.08,2367006
WDC,2015-04-28,98.46,98.61,96.8,97.9,2479129
WEC,2015-04-28,49.89,50.49,49.69,50.34,1129600
WFC,2015-04-28,54.91,55.43,54.87,55.41,13028265
WHR,2015-04-28,182.54,187.5,179.12,183.7,4734575
WMB,2015-04-28,51.76,52.16,51.6,51.92,4068974
WMT,2015-04-28,79.46,79.48,78.77,79.1,4895876
WM,2015-04-28,52.34,52.69,52.08,52.47,1768359
WU,2015-04-28,20.38,20.47,20.25,20.47,5020965
WYNN,2015-04-28,128.54,132,127.62,130.48,3966496
WYN,2015-04-28,90,90.55,86.05,86.38,2572676
WY,2015-04-28,32.07,32.33,31.94,32.18,2874957
XEC,2015-04-28,120.68,123.03,120.43,122.84,1008401
XEL,2015-04-28,34.3,34.76,34.18,34.71,1983020
XLNX,2015-04-28,43.22,43.58,42.7,43.33,2336606
XL,2015-04-28,37.76,38.21,37.41,37.41,15584110
XOM,2015-04-28,87.22,87.86,87.04,87.8,9633764
XRAY,2015-04-28,51.15,51.54,50.48,51.48,422270
XRX,2015-04-28,46.24,47,45.52,46.92,3934686
XYL,2015-04-28,36.13,36.38,35.92,36.37,913078
YUM,2015-04-28,86.29,87.24,85.89,86.84,3022558
ZBH,2015-04-28,116.04,117.16,114.52,116.73,1131253
ZION,2015-04-28,27.55,27.95,27.22,27.88,1430841
ZTS,2015-04-28,46.72,46.82,45.64,45.73,4492421
AAL,2015-04-29,50.58,50.8,47.66,48.88,18050280
AAPL,2015-04-29,130.16,131.59,128.3,128.64,63386083
AAP,2015-04-29,144.5,145.18,143.51,144.66,707881
ABBV,2015-04-29,65.7,66.18,65.51,65.63,9864264
ABC,2015-04-29,113.69,113.99,112.12,112.44,2201106
ABT,2015-04-29,47.28,47.64,46.88,47.17,3566552
ACN,2015-04-29,94.25,94.41,92.91,93.65,1701872
ADBE,2015-04-29,75.61,77.26,75.465,76.65,2423865
ADI,2015-04-29,63.05,63.65,62.31,62.82,1547464
ADM,2015-04-29,48.69,49.15,48.44,48.95,3186304
ADP,2015-04-29,85.08,85.94,84.76,85.39,1914618
ADSK,2015-04-29,60.37,60.97,59.05,59.54,2293081
ADS,2015-04-29,301.27,303.12,295.51,300.63,363171
AEE,2015-04-29,41.89,42.21,41.65,41.84,1307784
AEP,2015-04-29,57.51,58.03,57.21,57.79,4064971
AES,2015-04-29,13.27,13.47,13.12,13.45,7989538
AET,2015-04-29,109.95,110.5,106.73,108.01,2771590
AFL,2015-04-29,63.09,64.21,62.14,63.86,3878243
AGN,2015-04-29,286.35,289.82,285,288.23,2192753
AIG,2015-04-29,56.62,56.9,56.36,56.65,10204961
AIV,2015-04-29,38.55,38.91,38.25,38.32,1419966
AIZ,2015-04-29,60.49,62.64,60.27,62.17,1664909
AJG,2015-04-29,48.34,48.735,48.19,48.55,1145818
AKAM,2015-04-29,73.51,75.46,73,75.13,4749333
ALB,2015-04-29,58.77,60.3,58.74,60.25,852666
ALGN,2015-04-29,59.32,60.74,59.06,60.18,1431939
ALK,2015-04-29,66.15,66.515,63.97,65.34,1193002
ALLE,2015-04-29,60.65,60.7,60.06,60.55,561548
ALL,2015-04-29,70.25,70.74,69.75,70.25,2132439
ALXN,2015-04-29,171.47,174.89,170,173.61,1703812
AMAT,2015-04-29,19.95,20.01,19.63,20.01,31274209
AMD,2015-04-29,2.3,2.33,2.27,2.28,11870217
AME,2015-04-29,51.83,52.68,51.23,52.4,1867209
AMGN,2015-04-29,161.28,163.46,159.53,160.98,3281784
AMG,2015-04-29,227.03,230.63,225.28,225.4,835092
AMP,2015-04-29,126.57,128.41,126.53,127.49,1466761
AMT,2015-04-29,95.12,95.62,93.5,93.51,3132928
AMZN,2015-04-29,426.75,434.24,426.03,429.37,3621688
ANDV,2015-04-29,88.19,88.64,86.27,86.8,2287454
ANSS,2015-04-29,86.45,87.18,86.02,86.85,351138
ANTM,2015-04-29,155.96,157,148.29,151.07,3196897
AON,2015-04-29,97.76,98.41,97.24,97.88,845396
AOS,2015-04-29,32.365,32.43,32.01,32.135,1235546
APA,2015-04-29,66.73,68.8,66.63,68.56,5287967
APC,2015-04-29,93.3,95,92.84,93.9,3339185
APD,2015-04-29,151.82,152.99,151.37,151.87,1391047
APH,2015-04-29,55.58,55.9,55.42,55.79,883015
ARE,2015-04-29,92.91,93.33,91.84,92.05,377044
ARNC,2015-04-29,40.05,40.89,39.99,40.8,4962282
ATVI,2015-04-29,23.3,23.585,23.1,23.19,6498303
AVB,2015-04-29,169.72,171.13,166.316,167.75,953122
AVGO,2015-04-29,116.02,117.52,114.751,117.03,2090310
AVY,2015-04-29,55,55.98,54.51,54.61,2608332
AWK,2015-04-29,54.71,55.185,54.38,55.05,780604
AXP,2015-04-29,77.13,77.47,77,77.16,4322567
AYI,2015-04-29,164.61,169.74,164.38,169.03,477833
AZO,2015-04-29,690,694.09,681.13,682.39,263871
A,2015-04-29,42.04,42.2,41.44,41.96,2160963
BAC,2015-04-29,15.6,16.04,15.57,15.98,134499395
BAX,2015-04-29,70.07,70.21,69.46,69.75,1997645
BA,2015-04-29,147.07,147.4548,145.9,146.15,4761676
BBT,2015-04-29,37.88,38.54,37.77,38.31,3560452
BBY,2015-04-29,35.36,35.665,34.68,34.86,3902738
BDX,2015-04-29,142.35,143.15,140.97,142.18,1175231
BEN,2015-04-29,51.71,52.255,51.63,52.02,2381228
BF.B,2015-04-29,45.715,46.07,45.505,45.575,813838
BIIB,2015-04-29,377.97,388.45,376,383.78,3255638
BK,2015-04-29,42.38,43.11,42.38,42.86,6322475
BLK,2015-04-29,375.62,378.8,365.82,366.67,981737
BLL,2015-04-29,36.975,37.195,36.83,36.92,2138736
BMY,2015-04-29,64.39,64.98,63.58,64.29,4987083
BRK.B,2015-04-29,141.63,142.76,141.57,142.41,3126973
BSX,2015-04-29,17.69,17.8,17.475,17.59,18931389
BWA,2015-04-29,61.07,61.6,60.29,60.92,1594145
BXP,2015-04-29,137.35,138.2,134.72,134.88,935389
CAG,2015-04-29,36.94,36.98,36.32,36.41,2122095
CAH,2015-04-29,89.86,90.36,88.24,88.9,2618106
CAT,2015-04-29,85.69,87.92,85.46,87.5,7021763
CA,2015-04-29,32.01,32.34,31.85,32.19,1496364
CBG,2015-04-29,39,39.77,37.95,38.59,2325173
CBOE,2015-04-29,56.73,57.34,56.73,56.89,361469
CBS,2015-04-29,61.55,63.01,61.46,62.77,4079551
CB,2015-04-29,108.57,108.87,107.73,108.04,1282820
CCI,2015-04-29,85,85.46,84.35,84.59,1526000
CCL,2015-04-29,45.44,45.47,43.76,44.4,7737398
CDNS,2015-04-29,19.33,19.53,18.89,18.93,9513267
CELG,2015-04-29,112.94,114.4,111.83,113.2,6086021
CERN,2015-04-29,72.8,73.5,72.25,73.03,989866
CFG,2015-04-29,25.63,26.29,25.6,26.09,3516940
CF,2015-04-29,57.762,58.54,57.257,58.3,2322425
CHD,2015-04-29,41.515,41.8375,41.12,41.305,1052116
CHK,2015-04-29,14.54,15.11,14.45,15.1,22722197
CHRW,2015-04-29,64.83,65.36,64.01,64.725,3014379
CHTR,2015-04-29,182.1,188.54,181.94,188.3,1303861
CINF,2015-04-29,51.23,51.87,50.45,51.01,812720
CI,2015-04-29,130.76,131.53,124.82,126.68,3426038
CLX,2015-04-29,108.28,108.8299,106.9,107.11,897721
CL,2015-04-29,68.49,68.98,68.3,68.51,4647349
CMA,2015-04-29,46.44,47.49,46.11,47.4,3102074
CMCSA,2015-04-29,29.385,29.51,29.1101,29.17,29353776
CME,2015-04-29,88.86,90.06,88.775,89.2,1457831
CMG,2015-04-29,637.7,638.7,626.75,630.07,789415
CMI,2015-04-29,136.78,138.62,135.855,138.03,1837187
CMS,2015-04-29,34.75,34.93,34.41,34.78,2457419
CNC,2015-04-29,69.03,69.03,62.77,63.95,4090522
CNP,2015-04-29,20.89,21.13,20.66,21.13,3283914
COF,2015-04-29,80.6,80.99,79.84,80.36,1899864
COG,2015-04-29,33.29,34.06,33.22,33.67,6124676
COL,2015-04-29,98.68,99.19,98.09,98.49,952591
COO,2015-04-29,182.01,183.13,180.21,180.88,358490
COP,2015-04-29,67.42,68.31,67.22,68.06,6038368
COST,2015-04-29,145.88,146.25,143.87,144.46,1719013
COTY,2015-04-29,24.46,24.515,24.21,24.28,543379
CPB,2015-04-29,45.45,45.52,44.84,44.94,1018586
CRM,2015-04-29,66.31,78.46,65.89,74.65,28245832
CSCO,2015-04-29,29.06,29.25,28.9,29.05,22463654
CSX,2015-04-29,36.74,37.04,36.25,36.95,11309665
CTAS,2015-04-29,81.2,81.33,80.64,80.69,512152
CTL,2015-04-29,36.58,36.62,36.09,36.31,2965257
CTSH,2015-04-29,60.07,60.5499,59.5,59.92,2452252
CTXS,2015-04-29,67.25,69.23,67.094,68.52,2637491
CVS,2015-04-29,101.67,101.95,100.19,100.67,6140424
CVX,2015-04-29,110.82,111.99,110.68,111.73,5665849
CXO,2015-04-29,125.86,128.55,124.3,128.31,1157502
C,2015-04-29,52.65,53.9901,52.61,53.76,22542387
DAL,2015-04-29,45.84,46,44.26,45.03,11460621
DE,2015-04-29,88.41,90.26,88.3828,89.87,2287030
DFS,2015-04-29,58.5,58.68,57.77,58.31,3628745
DGX,2015-04-29,73.33,73.4528,71.82,72.25,1563445
DG,2015-04-29,75.25,75.27,72.89,73.85,5612088
DHI,2015-04-29,26.21,26.23,25.72,25.94,5323864
DHR,2015-04-29,82.96,83.21,82.61,82.8,3327456
DISCA,2015-04-29,31.61,32.355,31.53,32.19,4865323
DISCK,2015-04-29,29.87,30.37,29.78,30.17,2862981
DISH,2015-04-29,68.09,68.8,68.08,68.54,1004837
DIS,2015-04-29,109.66,110.38,109.26,109.81,6024741
DLR,2015-04-29,64.57,64.92,63.593,63.85,1151355
DLTR,2015-04-29,79.79,80.15,77.41,77.47,3176848
DOV,2015-04-29,75.2,77.44,74.77,76.56,2726463
DPS,2015-04-29,76.22,76.27,74.77,75.3,1896679
DRE,2015-04-29,20,20.17,19.75,19.98,2475000
DRI,2015-04-29,65.75,65.76,64.38,64.43,1785016
DTE,2015-04-29,81.15,81.49,80.58,81.29,960024
DUK,2015-04-29,78.24,78.64,77.78,78.43,3873230
DVA,2015-04-29,83.26,83.36,81.81,82.64,577152
DVN,2015-04-29,67.17,68.99,66.71,68.95,4664589
D,2015-04-29,72.11,72.51,71.7,72.3,2126147
EA,2015-04-29,58.88,59.51,58.2,58.615,1959630
EBAY,2015-04-29,59.11,59.64,58.58,58.88,7271861
ECL,2015-04-29,112.56,114.64,111.58,114.41,2125393
ED,2015-04-29,61.88,62.25,61.46,62.08,1988794
EFX,2015-04-29,97.62,97.91,97.13,97.41,603574
EIX,2015-04-29,62.83,62.97,61.33,62.01,4306417
EL,2015-04-29,82.87,83.5,82.33,82.44,1718425
EMN,2015-04-29,75.18,76.38,75.13,76.29,1123674
EMR,2015-04-29,58.45,59.28,58.01,59.09,4709572
EOG,2015-04-29,98.22,99.98,97.79,99.74,3902568
EQIX,2015-04-29,244.45,246.98,242.77,244.8,716222
EQR,2015-04-29,75.76,76.55,74.76,75.42,1894684
EQT,2015-04-29,87.23,89.47,86.79,89.4,1214283
ESRX,2015-04-29,88.99,88.99,84.29,84.79,7154906
ESS,2015-04-29,227.62,228.91,223.95,224.82,195692
ES,2015-04-29,49.95,50.32,49.57,50.01,996286
ETFC,2015-04-29,28.43,29.26,28.31,29.2,4232498
ETN,2015-04-29,69.38,70.38,68.37,69.54,4306807
ETR,2015-04-29,77.61,78.69,76.77,78.4,1867335
EW,2015-04-29,64.875,65.49,64.5,64.98,2317612
EXC,2015-04-29,33.49,33.97,33.16,33.82,6279149
EXPD,2015-04-29,46.43,46.64,45.94,46.17,1057208
EXPE,2015-04-29,97.7,97.99,95.74,96.26,1514308
EXR,2015-04-29,66.33,67.37,64.81,65.09,916858
FAST,2015-04-29,42.57,43.4,42.31,43.065,3923268
FBHS,2015-04-29,45.52,46.24,45.15,45.85,1489982
FB,2015-04-29,80.01,81.39,79.52,80.465,26430258
FCX,2015-04-29,22.46,23.1,22.39,22.89,21399501
FDX,2015-04-29,169.84,170.94,168.72,169.57,1115325
FE,2015-04-29,36.09,36.4462,35.83,36.34,1911014
FFIV,2015-04-29,125.47,125.85,123.22,123.75,1326553
FISV,2015-04-29,79.03,79.5,78.62,78.82,862125
FIS,2015-04-29,64.11,64.59,64.01,64.15,1636402
FITB,2015-04-29,19.81,20.21,19.78,20.08,7399723
FLIR,2015-04-29,30.92,31.04,30.52,30.99,993297
FLR,2015-04-29,60.37,61.36,60.06,60.97,1517856
FLS,2015-04-29,57.54,59.49,57.54,58.87,1847361
FL,2015-04-29,59.86,60.1,59.02,59.46,1576993
FMC,2015-04-29,58.82,60.175,58.58,59.93,819323
FOXA,2015-04-29,34.33,35.15,34.31,34.62,14704234
FOX,2015-04-29,33.53,34.31,33.53,33.785,2806590
FRT,2015-04-29,137.86,138.83,136.17,136.68,292282
FTI,2015-04-29,40.96,42.615,40.67,42.46,3645198
F,2015-04-29,15.86,16.1,15.82,16.02,35126941
GD,2015-04-29,136.69,140.19,136.18,138.53,2822574
GE,2015-04-29,26.95,27.25,26.9,27.09,37153977
GGP,2015-04-29,28.13,28.28,27.81,27.89,3781164
GILD,2015-04-29,103.12,103.9,101.62,102.32,8932245
GIS,2015-04-29,56.01,56.19,55.47,55.57,2069243
GLW,2015-04-29,21.77,21.78,20.87,21.36,22635143
GM,2015-04-29,35.5,35.7,35.245,35.51,11907293
GOOGL,2015-04-29,560.51,565.84,559,561.39,1681064
GOOG,2015-04-29,550.47,553.68,546.905,549.08,1698761
GPC,2015-04-29,91.28,91.38,90.39,90.94,746900
GPN,2015-04-29,50.375,51.15,49.99,50.95,874944
GPS,2015-04-29,39.84,39.86,39.37,39.67,4673257
GRMN,2015-04-29,45.52,46.89,44.81,45.54,4021328
GS,2015-04-29,195.79,199.73,195.48,198.56,2480559
GT,2015-04-29,27.97,29.07,27.95,28.34,8287253
GWW,2015-04-29,248.38,251.24,245.67,250.13,564556
HAL,2015-04-29,48.49,49.575,48.245,49.21,13574986
HAS,2015-04-29,70.65,71.14,70.06,70.55,985646
HBAN,2015-04-29,10.71,10.96,10.71,10.89,11457306
HBI,2015-04-29,31.15,31.31,30.79,30.89,3518916
HCA,2015-04-29,75.52,76.48,75.22,76.06,2433916
HCN,2015-04-29,74.89,75.61,73.63,73.96,2017263
HCP,2015-04-29,41.88,42.12,41.07,41.28,3129384
HD,2015-04-29,110.17,110.31,108.07,108.71,7238947
HES,2015-04-29,78,78.81,75.395,77.97,3896693
HIG,2015-04-29,41.13,41.67,41.1,41.37,5071400
HII,2015-04-29,137.03,137.7,136.58,136.69,199467
HOG,2015-04-29,56.6,57.075,56.53,56.85,2265865
HOLX,2015-04-29,32.81,33.22,32.415,32.66,2263822
HON,2015-04-29,102.25,102.84,101.54,101.74,2715924
HP,2015-04-29,76.09,79.11,75.37,78.41,1779611
HRB,2015-04-29,31.18,31.23,30.35,30.6,2279368
HRL,2015-04-29,27.495,27.525,27.22,27.29,1621776
HRS,2015-04-29,80.69,80.9,78.76,79.26,906348
HSIC,2015-04-29,69.54,69.995,69.085,69.575,1019604
HST,2015-04-29,20.26,20.66,20.25,20.27,10528979
HSY,2015-04-29,93.31,93.44,91.25,91.37,3189894
HUM,2015-04-29,175.81,177.445,165.84,168.05,4526916
IBM,2015-04-29,173.4,175.1303,172.8,174.4,4518381
ICE,2015-04-29,44.616,45.3,44.572,44.952,2303115
IDXX,2015-04-29,64.885,65.955,61.37,65.29,3964536
IFF,2015-04-29,116,116.94,115.6,116.24,297057
ILMN,2015-04-29,184.86,186.68,181.846,186.5,1227545
INCY,2015-04-29,99.64,102.24,98.04,101.67,1502902
INFO,2015-04-29,25.69,25.92,25.6,25.86,162986
INTC,2015-04-29,32.56,33,32.55,32.885,21819019
INTU,2015-04-29,100.92,102.085,100.8,101.18,1076848
IPG,2015-04-29,21,21.155,20.72,20.75,4868175
IP,2015-04-29,53.31,54,52.9,53.07,2302629
IQV,2015-04-29,64.51,68.83,64.25,68.47,1577908
IRM,2015-04-29,37.11,37.11,35.18,35.4,3191576
IR,2015-04-29,68.65,68.9599,67.58,67.65,2412402
ISRG,2015-04-29,168.3132,168.4432,164.9998,166.5098,746847
ITW,2015-04-29,94.35,95.22,94.09,94.53,1527877
IT,2015-04-29,83.14,83.77,82.61,83.14,320442
IVZ,2015-04-29,40.74,41.23,40.62,40.74,2586559
JBHT,2015-04-29,89.08,89.08,87.79,87.8,570466
JCI,2015-04-29,41.8848,42.1571,41.6963,41.8953,4054656
JEC,2015-04-29,43.57,44.45,43.31,44.15,2321038
JNJ,2015-04-29,100.51,100.61,99.9,100.39,8926249
JNPR,2015-04-29,26.66,26.83,26.35,26.63,6384308
JPM,2015-04-29,62.56,63.89,62.46,63.6,17601215
JWN,2015-04-29,77.15,77.369,76.21,76.62,1140422
KEY,2015-04-29,14.21,14.56,14.21,14.49,11081790
KIM,2015-04-29,25.11,25.336,24.595,24.63,2615540
KLAC,2015-04-29,59.29,59.85,58.96,59.26,1773276
KMB,2015-04-29,111.8,111.88,110.42,110.72,1606747
KMI,2015-04-29,43.15,43.22,42.77,43.07,9974289
KMX,2015-04-29,69.21,69.28,68.37,68.76,947488
KORS,2015-04-29,62.39,62.595,61.43,62.5,2650081
KO,2015-04-29,40.66,40.75,40.4,40.49,11371397
KR,2015-04-29,34.615,34.675,34.08,34.395,14043450
KSS,2015-04-29,72.73,73.1,71.1,71.1,3668313
KSU,2015-04-29,104.5,105.26,102.69,103.16,1339885
K,2015-04-29,63.61,63.96,63.3,63.38,1239869
LB,2015-04-29,89.97,90.35,88.6,89,1555810
LEG,2015-04-29,43.85,43.93,43.2,43.23,564706
LEN,2015-04-29,45.2941,45.3676,44.6078,45.3039,3583805
LH,2015-04-29,123.1,123.58,119.42,120.65,1266098
LKQ,2015-04-29,24.97,25.3,24.92,25.26,2698965
LLL,2015-04-29,122.07,122.85,121.2363,121.65,574914
LLY,2015-04-29,71.86,72.82,71.84,72.28,6789580
LMT,2015-04-29,193.38,194.07,190.93,191.29,1427160
LNC,2015-04-29,57.37,58.58,57.07,58.23,3180524
LNT,2015-04-29,30.85,31.04,30.64,30.88,856118
LOW,2015-04-29,71.53,71.58,69.91,70.44,4526691
LRCX,2015-04-29,75.83,76.99,75.77,76.38,1796535
LUK,2015-04-29,23.52,23.86,23.52,23.8,1057912
LUV,2015-04-29,41.65,41.81,40.1,40.95,7815152
LYB,2015-04-29,102.52,105.2,101.5,104.45,6294021
L,2015-04-29,41.76,42.1399,41.59,41.89,573226
MAA,2015-04-29,76.15,76.5,75.39,75.71,343601
MAC,2015-04-29,82.28,83.4,81.09,81.72,1312268
MAR,2015-04-29,82.42,84.33,82.06,83.87,5530237
MAS,2015-04-29,26.86,26.94,26.51,26.78,4511501
MAT,2015-04-29,28.45,28.59,28.16,28.43,4738522
MA,2015-04-29,91.13,93.59,89.81,90.25,9364693
MCD,2015-04-29,96.58,97.67,96.07,97.02,5697231
MCHP,2015-04-29,47.49,47.98,47.363,47.62,1397206
MCK,2015-04-29,227,228.97,224.845,225.4,1268177
MCO,2015-04-29,107.33,107.92,106.8,107.45,815548
MDLZ,2015-04-29,37.89,38.85,37.75,38.7,25065361
MDT,2015-04-29,76.15,76.53,75,75.69,5655316
MET,2015-04-29,51.06,52.48,51,52.14,9883752
MGM,2015-04-29,21.48,21.73,20.88,21.11,19828765
MHK,2015-04-29,177.33,178.11,174.7,174.75,753950
MKC,2015-04-29,75.96,76.21,75.4,75.46,479961
MLM,2015-04-29,135.3,138.01,134.99,136.3,799131
MMC,2015-04-29,56.72,57.24,56.63,56.89,1677871
MMM,2015-04-29,157.42,157.93,156.18,156.97,3078628
MNST,2015-04-29,46.69,46.9966,45.8333,46.3866,4136034
MON,2015-04-29,114.52,115.45,114.35,115,2947103
MOS,2015-04-29,44.2,44.39,43.96,44.03,5651532
MO,2015-04-29,51.39,51.56,50.06,50.2,11261318
MPC,2015-04-29,51.685,51.935,50.79,51.265,4841212
MRK,2015-04-29,59.33,60.43,59.23,59.68,17191995
MRO,2015-04-29,30.64,31.4101,30.53,31.19,6831007
MSFT,2015-04-29,48.72,49.31,48.5,49.06,47804562
MSI,2015-04-29,60.5,60.69,59.72,59.74,1366841
MS,2015-04-29,36.72,37.69,36.72,37.49,9518442
MTB,2015-04-29,119.95,121.19,119.76,120.17,1025364
MTD,2015-04-29,321.4,322.84,318.17,320.56,125365
MU,2015-04-29,28.7,28.99,28.51,28.87,10964310
MYL,2015-04-29,72.48,74.72,72.0701,74.5,10419906
M,2015-04-29,65.68,65.76,64.425,64.81,5506642
NAVI,2015-04-29,19.91,20,19.64,19.71,1755813
NBL,2015-04-29,49.93,51.13,49.75,50.62,3198826
NCLH,2015-04-29,49.97,50.57,48.92,49,1104789
NDAQ,2015-04-29,49.34,49.745,48.767,48.96,1024210
NEE,2015-04-29,103.23,104.56,102.37,102.7,2316905
NEM,2015-04-29,26.28,26.79,26.09,26.48,8159091
NFLX,2015-04-29,80.0699,81.0556,79.6442,80.4071,9540468
NFX,2015-04-29,39.04,40.27,38.84,39.69,2263315
NI,2015-04-29,44.03,44.14,43.71,44,1571592
NKE,2015-04-29,49.765,50.245,49.63,50.085,5395124
NLSN,2015-04-29,45.58,45.67,45.21,45.42,1328029
NOC,2015-04-29,162.05,163.38,158.35,159.14,1397336
NOV,2015-04-29,50.48,53.12,50.38,52.92,9186259
NRG,2015-04-29,25.26,25.73,25.08,25.66,3924728
NSC,2015-04-29,104.32,104.46,102.11,103.18,1951684
NTAP,2015-04-29,36.37,37.07,36.28,36.8,3079560
NTRS,2015-04-29,73.11,74.23,72.9,73.74,1155000
NUE,2015-04-29,48.95,49.56,48.71,49.19,2005753
NVDA,2015-04-29,22.15,22.37,22.05,22.14,4878919
NWL,2015-04-29,39.04,39.14,38.68,38.86,1384574
NWSA,2015-04-29,15.9,15.99,15.77,15.785,3211045
NWS,2015-04-29,15.8,15.88,15.65,15.66,1637433
OKE,2015-04-29,47.97,48.71,47.77,48.59,995168
OMC,2015-04-29,76.21,76.44,75.6,76.24,1819253
ORCL,2015-04-29,44.4,44.9,43.68,44.73,36608698
ORLY,2015-04-29,225.46,225.8,220.57,220.96,687614
OXY,2015-04-29,79.51,80.28,79.3,80.11,3929699
O,2015-04-29,48.51,48.9,47.4,47.82,2306570
PAYX,2015-04-29,48.98,49.12,48.63,48.835,1376253
PBCT,2015-04-29,15.13,15.27,15.1,15.18,2938238
PCAR,2015-04-29,66.91,67,65.95,66.26,1363756
PCG,2015-04-29,53.9,54.05,52.9,53.92,7885081
PCLN,2015-04-29,1235,1255.33,1234.6,1248.51,533648
PDCO,2015-04-29,47.39,47.62,46.99,47.22,596095
PEG,2015-04-29,41.84,42.01,41.46,41.82,1973877
PEP,2015-04-29,94.22,94.47,93.255,94.38,4963553
PFE,2015-04-29,34.17,34.46,33.95,34.29,37545364
PFG,2015-04-29,51.92,52.42,51.79,51.95,1109834
PGR,2015-04-29,26.56,26.66,26.4439,26.55,2552869
PG,2015-04-29,80,80.31,79.72,79.85,11858459
PHM,2015-04-29,19.7,19.885,19.47,19.86,5837327
PH,2015-04-29,118.02,120.86,117.03,119.68,2248482
PKG,2015-04-29,68.06,68.715,67.39,68.53,1835924
PKI,2015-04-29,51.41,51.89,51.24,51.76,689866
PLD,2015-04-29,41.83,41.99,41.06,41.08,3649045
PM,2015-04-29,82.46,82.88,81.95,82.73,5879481
PNC,2015-04-29,91.14,92.44,91.1,91.86,2104982
PNR,2015-04-29,62.08,63.1,61.66,62.67,1156948
PNW,2015-04-29,62.76,63.19,62.26,62.81,572022
PPG,2015-04-29,109.85,111.165,109.565,111.085,1753378
PPL,2015-04-29,34.03,34.49,33.96,34.41,3669558
PRGO,2015-04-29,190.08,192.19,184.63,184.74,6209409
PRU,2015-04-29,81.28,82.96,81.215,82.52,2922103
PSA,2015-04-29,191.42,191.82,187.82,188.57,815713
PSX,2015-04-29,81.43,81.94,80.89,81,2855579
PVH,2015-04-29,102.91,103.62,102.3,102.89,687549
PWR,2015-04-29,29.36,29.72,29.18,29.68,1922966
PXD,2015-04-29,171.72,175.86,170.89,174.83,1678884
PX,2015-04-29,120,124.99,119.81,124.69,2635245
QCOM,2015-04-29,69.19,69.34,68,68.67,7660433
QRVO,2015-04-29,67.59,69,66.51,68.65,994215
RCL,2015-04-29,69.68,70.01,67.85,68.61,3033808
REGN,2015-04-29,463.87,473.593,461.11,469.7,808637
REG,2015-04-29,65.15,65.86,63.92,64.33,769786
RE,2015-04-29,179.58,181.24,179.09,179.41,321038
RF,2015-04-29,9.61,9.89,9.59,9.8,17493074
RHI,2015-04-29,55.9,56.176,55.06,55.53,1173460
RHT,2015-04-29,76.2,76.85,75.2575,76.42,1017809
RJF,2015-04-29,56.92,57.64,56.92,57.4,617265
RL,2015-04-29,134.45,134.7,132.91,134.07,855429
RMD,2015-04-29,64.73,64.85,63.99,64.09,941919
ROK,2015-04-29,113.15,113.46,111.4,112.33,1705157
ROP,2015-04-29,171.76,172.87,169.28,171.15,433841
ROST,2015-04-29,50.71,50.775,49.415,49.88,2973528
RRC,2015-04-29,60.95,62.62,58.72,62.06,4986146
RSG,2015-04-29,40.62,40.68,39.98,40.22,1636868
RTN,2015-04-29,108.08,108.68,106.6,106.75,1396994
SBAC,2015-04-29,118.1,118.33,116.32,116.79,739222
SBUX,2015-04-29,50.42,50.95,50.2,50.65,7161992
SCG,2015-04-29,53.93,54.12,53.3,54.05,1121004
SCHW,2015-04-29,30.47,31.13,30.29,30.81,6808408
SEE,2015-04-29,44.4,44.76,43.9,44.12,2338276
SHW,2015-04-29,281.14,281.82,277.1678,279.2,975903
SIG,2015-04-29,136.47,136.66,134.79,135.84,409675
SJM,2015-04-29,116.17,116.81,115.62,116.02,534969
SLB,2015-04-29,92.58,94.4,91.9,94.28,8134066
SLG,2015-04-29,126.77,127.54,123.76,124.06,645860
SNA,2015-04-29,150.67,151.13,149.35,150.43,468610
SNI,2015-04-29,68.71,69.56,68.42,69.47,842352
SNPS,2015-04-29,47.47,47.74,47.17,47.5,428973
SO,2015-04-29,44.22,44.77,43.96,44.65,5459955
SPGI,2015-04-29,105.27,106.35,105.27,105.66,1877742
SPG,2015-04-29,185.89,187.65,182.61,183.1,1879059
SRCL,2015-04-29,134.5,135.341,133.31,134.065,642002
SRE,2015-04-29,108.28,108.58,106.8,107.64,1377776
STI,2015-04-29,41.02,41.885,41.01,41.7,3342443
STT,2015-04-29,77.3,78.12,77.15,77.65,1587869
STX,2015-04-29,57.85,58.63,56.68,58.17,3996556
STZ,2015-04-29,116.45,116.77,115.88,116.26,850790
SWKS,2015-04-29,93.26,94.21,92.3,93.59,3534536
SWK,2015-04-29,99.12,100.06,98.47,99.64,1013710
SYF,2015-04-29,30.57,31.06,30.27,30.74,1600425
SYK,2015-04-29,94.95,94.95,93.18,94.32,1259970
SYMC,2015-04-29,24.76,25,24.69,24.895,3273285
SYY,2015-04-29,37.59,37.705,37.375,37.43,2383457
TAP,2015-04-29,74.16,74.69,73.64,74.07,1288593
TDG,2015-04-29,216.17,217.16,212.86,213.1,353563
TEL,2015-04-29,67.94,68.3,67.25,67.65,1734896
TGT,2015-04-29,81.2,81.29,78.74,78.87,6637210
TIF,2015-04-29,85.94,88.04,85.702,86.94,2095006
TJX,2015-04-29,64.78,64.81,63.66,64.23,3316724
TMK,2015-04-29,55.97,56.8,55.93,56.51,551296
TMO,2015-04-29,127.36,128.05,126.54,127.13,1641954
TPR,2015-04-29,39.07,39.09,38.06,38.51,8324738
TRIP,2015-04-29,81.26,82.845,81.18,81.7,1653945
TROW,2015-04-29,82.1,82.87,81.5,81.94,1370658
TRV,2015-04-29,103.19,103.58,102.21,102.85,2177204
TSCO,2015-04-29,89.6,90.14,88.05,88.45,804959
TSN,2015-04-29,39.3,39.41,39,39.21,3179124
TSS,2015-04-29,38.71,40.77,38.71,40.22,4252034
TWX,2015-04-29,84.01,86.17,83.33,85.45,6030362
TXN,2015-04-29,54.67,55.32,54.37,55.02,5276336
TXT,2015-04-29,44.21,44.7,44.05,44.16,3505941
T,2015-04-29,34.58,35.23,34.54,34.76,40722497
UAA,2015-04-29,39.975,40.01,39.08,39.45,8280770
UAL,2015-04-29,61,61.27,57.95,59.87,7503855
UDR,2015-04-29,33.47,33.8,33.03,33.43,2494875
UHS,2015-04-29,121.8,122.07,118.64,119.71,668721
ULTA,2015-04-29,154.29,154.63,151.39,151.83,555996
UNH,2015-04-29,116.22,117.32,112.04,113.61,7122620
UNM,2015-04-29,33.97,34.44,33.695,34.06,1877564
UNP,2015-04-29,107.58,108.06,106.35,106.92,6084078
UPS,2015-04-29,101.41,101.98,100.8,101.25,5454473
URI,2015-04-29,96.03,98.49,95.92,97.76,1956804
USB,2015-04-29,42.7,43.22,42.69,42.98,5639481
UTX,2015-04-29,115.58,116.23,115.17,115.38,2893819
VAR,2015-04-29,94.43,95.2,94.1601,94.82,1009722
VFC,2015-04-29,73.33,73.39,72.59,73.18,1484424
VIAB,2015-04-29,71.2,72.33,70.89,72.24,4046857
VLO,2015-04-29,58.79,59.16,57.55,57.92,6002556
VMC,2015-04-29,82.43,83.38,81.78,83.07,723968
VNO,2015-04-29,106.585,106.83,105.18,105.33,620665
VRSK,2015-04-29,75.01,78.09,75.005,76.85,2413758
VRSN,2015-04-29,64.19,64.81,63.91,64.14,823811
VRTX,2015-04-29,124.58,127.74,123.11,123.76,1705828
VTR,2015-04-29,72,72.49,70.51,70.87,2565107
VZ,2015-04-29,50.45,50.61,50.14,50.47,13683162
V,2015-04-29,66.86,68.46,66.78,67.34,9812432
WAT,2015-04-29,125.55,126.56,124.44,125.45,343485
WBA,2015-04-29,85.34,85.84,84.24,84.57,3224450
WDC,2015-04-29,94.43,96.95,93.84,95.83,4589591
WEC,2015-04-29,49.96,50.07,49.375,49.9,1101570
WFC,2015-04-29,55.17,55.76,55.075,55.46,18144485
WHR,2015-04-29,182.94,183.24,177.24,179.03,1636785
WMB,2015-04-29,51.83,52.63,51.64,52.55,5123631
WMT,2015-04-29,78.7,78.7849,77.79,77.88,7108407
WM,2015-04-29,51.5,52.02,49.63,49.88,5639938
WU,2015-04-29,20.36,20.54,20.16,20.39,6174611
WYNN,2015-04-29,116.2,117.05,108.27,108.77,15694170
WYN,2015-04-29,86.29,88.68,85.87,86.11,2307888
WY,2015-04-29,31.97,32.12,31.64,31.73,2669024
XEC,2015-04-29,122.34,127.29,122.03,126.2,1217560
XEL,2015-04-29,34.42,34.57,34.015,34.52,3585581
XLNX,2015-04-29,43.01,43.63,42.83,43.34,1999416
XL,2015-04-29,37.31,37.48,36.79,37.01,4125223
XOM,2015-04-29,87.5,88.07,86.96,87.87,12534119
XRAY,2015-04-29,51.06,51.49,50.85,50.99,467457
XRX,2015-04-29,46.56,47.12,46.02,46.12,4566849
XYL,2015-04-29,36.16,36.765,36.15,36.63,1707110
YUM,2015-04-29,86.28,86.77,86.05,86.25,2875603
ZBH,2015-04-29,116.43,116.79,114.83,115.34,1305903
ZION,2015-04-29,27.77,28.45,27.72,28.29,2656861
ZTS,2015-04-29,45.5,45.94,45.1,45.22,3997612
AAL,2015-04-30,48.5,49.46,48.01,48.285,9400367
AAPL,2015-04-30,127.5,127.88,124.58,125.15,83195423
AAP,2015-04-30,144.43,145.21,142.9,143,1269152
ABBV,2015-04-30,65.39,65.92,64.32,64.66,10298594
ABC,2015-04-30,117.39,120.68,113.03,114.3,5198131
ABT,2015-04-30,46.93,47.2,46.26,46.42,5963629
ACN,2015-04-30,93.23,93.86,92.13,92.65,1804775
ADBE,2015-04-30,76.4,77.24,75.31,76.06,2109174
ADI,2015-04-30,62.55,62.67,61.29,61.84,2985884
ADM,2015-04-30,48.88,49.43,48.66,48.88,4257577
ADP,2015-04-30,85.22,86,84.32,84.54,2194397
ADSK,2015-04-30,58.9,58.92,56.38,56.83,5330033
ADS,2015-04-30,299.54,304.07,295.15,297.31,408951
AEE,2015-04-30,41.71,41.82,40.68,40.94,2005353
AEP,2015-04-30,57.54,57.61,56.42,56.87,3815708
AES,2015-04-30,13.42,13.43,13.15,13.25,6241608
AET,2015-04-30,108,108.71,106.68,106.87,3162917
AFL,2015-04-30,63.64,64.0887,62.99,63.04,3283962
AGN,2015-04-30,287.27,289.6,280.14,282.86,2818764
AIG,2015-04-30,56.28,56.72,55.93,56.29,7291435
AIV,2015-04-30,38.22,38.53,37.465,37.73,1214531
AIZ,2015-04-30,61.76,63.01,60.93,61.46,1137758
AJG,2015-04-30,48.43,48.47,47.71,47.83,1145096
AKAM,2015-04-30,74.61,74.91,73.23,73.78,2280975
ALB,2015-04-30,60.25,60.78,59.47,59.7,1485473
ALGN,2015-04-30,59.6,60.13,58.76,58.84,1239182
ALK,2015-04-30,64.91,65.65,63.84,64.06,1147705
ALLE,2015-04-30,61.05,62.54,60.9,61.15,2075845
ALL,2015-04-30,70.14,70.3841,69.331,69.66,3440781
ALXN,2015-04-30,172.99,174.61,167.51,169.23,1407592
AMAT,2015-04-30,19.92,19.92,19.645,19.79,33200136
AMD,2015-04-30,2.28,2.31,2.26,2.26,11465305
AME,2015-04-30,52.19,52.67,52.13,52.42,2227830
AMGN,2015-04-30,159.84,161.71,156.47,157.91,4444334
AMG,2015-04-30,225.63,227.89,224.57,226.13,686389
AMP,2015-04-30,126.63,127.49,125.0603,125.28,1419602
AMT,2015-04-30,96.38,96.83,94.09,94.53,4171977
AMZN,2015-04-30,427.11,431.75,419.24,421.78,3647877
ANDV,2015-04-30,86.93,87.47,85,85.83,2807491
ANSS,2015-04-30,86.25,86.62,85.66,85.84,507852
ANTM,2015-04-30,151.83,154.22,150.46,150.93,2032829
AON,2015-04-30,97.35,98.15,95.87,96.23,1889672
AOS,2015-04-30,32.01,32.365,31.81,31.95,2033616
APA,2015-04-30,68.91,69.24,67.25,68.4,2921346
APC,2015-04-30,94.2,94.715,92.76,94.1,5498374
APD,2015-04-30,153.35,153.35,142.27,143.43,4796493
APH,2015-04-30,55.43,55.78,54.95,55.37,1218060
ARE,2015-04-30,92.5,92.56,91.08,92.38,646430
ARNC,2015-04-30,40.71,40.71,39.96,40.26,8385767
ATVI,2015-04-30,23.2,23.32,22.625,22.815,7416228
AVB,2015-04-30,166.92,168.4,163.44,164.34,1274398
AVGO,2015-04-30,116.69,118.94,116.26,116.88,2133943
AVY,2015-04-30,54.51,56.84,54.51,55.59,1710341
AWK,2015-04-30,54.91,55.05,54.07,54.52,1038529
AXP,2015-04-30,77.04,77.68,76.98,77.45,6754099
AYI,2015-04-30,168.95,168.95,166.36,166.95,441181
AZO,2015-04-30,682.63,684.48,671.355,672.66,414849
A,2015-04-30,41.83,41.94,41.11,41.37,1726312
BAC,2015-04-30,16,16.05,15.7949,15.93,78313865
BAX,2015-04-30,69.46,69.46,68.49,68.74,2428928
BA,2015-04-30,145.25,145.94,142.75,143.34,4925252
BBT,2015-04-30,38.31,38.5558,38.05,38.29,4026388
BBY,2015-04-30,34.67,35.17,34.49,34.65,3504723
BDX,2015-04-30,142.18,142.18,140.05,140.87,1313043
BEN,2015-04-30,51.85,52.12,51.49,51.56,3217381
BF.B,2015-04-30,45.5,45.725,44.945,45.115,1285046
BIIB,2015-04-30,380.89,383.83,368.88,373.93,2685872
BK,2015-04-30,42.63,42.86,42.19,42.34,4647875
BLK,2015-04-30,366.27,368.9,362.34,363.94,673283
BLL,2015-04-30,36.355,36.88,35.595,36.705,4118236
BMY,2015-04-30,64.26,64.66,63.42,63.73,6815183
BRK.B,2015-04-30,141.78,142.57,140.93,141.21,3554648
BSX,2015-04-30,17.46,18.04,17.41,17.82,23450505
BWA,2015-04-30,57.36,59.59,57.18,59.2,4208884
BXP,2015-04-30,134.15,134.96,131.465,132.31,895600
CAG,2015-04-30,36.36,36.37,35.98,36.15,2386510
CAH,2015-04-30,88.9,88.9,83.85,84.34,5378085
CAT,2015-04-30,86.85,87.3,86.23,86.88,5460102
CA,2015-04-30,31.92,32.2,31.625,31.77,2611692
CBG,2015-04-30,38.55,38.855,38.08,38.34,2097369
CBOE,2015-04-30,56.81,57.1,56.0004,56.27,1065682
CBS,2015-04-30,62.5,63.04,61.79,62.13,3382337
CB,2015-04-30,108.25,108.75,106.7,106.99,1450161
CCI,2015-04-30,84.17,84.17,83.23,83.53,2754319
CCL,2015-04-30,44.72,44.75,43.69,43.97,4208564
CDNS,2015-04-30,18.84,19,18.59,18.65,5531306
CELG,2015-04-30,109.5,110.94,107.02,108.06,12995517
CERN,2015-04-30,73.01,73.46,71.54,71.81,1702524
CFG,2015-04-30,25.99,26.18,25.68,26.05,2700344
CF,2015-04-30,58.404,58.4285,57.358,57.494,3720130
CHD,2015-04-30,41.205,41.42,40.41,40.585,1537602
CHK,2015-04-30,15.17,15.84,14.75,15.77,35049931
CHRW,2015-04-30,64.42,64.72,64.01,64.39,2555544
CHTR,2015-04-30,190.17,194,186.595,187.06,2080514
CINF,2015-04-30,50.56,51.05,50.39,50.64,765403
CI,2015-04-30,126.36,128.15,124.28,124.64,2366188
CLX,2015-04-30,107.11,107.48,105.86,106.1,1379748
CL,2015-04-30,67.49,67.67,66.78,67.28,5582309
CMA,2015-04-30,47.29,47.73,46.87,47.41,1610388
CMCSA,2015-04-30,29.18,29.475,28.655,28.88,46140170
CME,2015-04-30,89.49,91.86,88.75,90.91,3311655
CMG,2015-04-30,631.99,635,619.72,621.34,563440
CMI,2015-04-30,137.57,138.93,136.65,138.26,1838045
CMS,2015-04-30,34.7,34.73,33.62,33.93,5143293
CNC,2015-04-30,63.92,64.8,61.85,61.99,2234602
CNP,2015-04-30,21.01,21.05,20.77,20.97,4197958
COF,2015-04-30,80.23,80.85,79.82,80.85,4201151
COG,2015-04-30,33.82,34.24,33,33.82,6667935
COL,2015-04-30,98.28,98.68,96.83,97.33,925127
COO,2015-04-30,179.72,181.72,177.17,178.07,287307
COP,2015-04-30,69.02,69.03,67.66,67.92,7365705
COST,2015-04-30,143.85,144.9,142.54,143.05,2523216
COTY,2015-04-30,24.25,24.25,23.78,23.91,1008846
CPB,2015-04-30,44.91,45.07,44.6,44.71,1193608
CRM,2015-04-30,72.19,74,71,72.82,17492074
CSCO,2015-04-30,28.85,29.015,28.68,28.83,26514496
CSX,2015-04-30,36.65,36.76,35.99,36.09,8872684
CTAS,2015-04-30,80.32,80.775,79.51,79.95,953633
CTL,2015-04-30,36.14,36.48,35.81,35.96,4176729
CTSH,2015-04-30,59.68,59.9,58.38,58.54,3858459
CTXS,2015-04-30,68.45,68.45,66.73,67.16,2264892
CVS,2015-04-30,100.42,101.05,99.01,99.29,7990142
CVX,2015-04-30,112.04,112.2,110.44,111.06,6666787
CXO,2015-04-30,128.4,128.82,124.6,126.66,889051
C,2015-04-30,53.75,53.97,52.92,53.32,19420556
DAL,2015-04-30,44.76,45.72,44.36,44.64,9256607
DE,2015-04-30,89.66,91,89.42,90.52,2728481
DFS,2015-04-30,58,58.51,57.77,57.97,4645366
DGX,2015-04-30,72.36,72.76,71.14,71.42,1549240
DG,2015-04-30,73.7,73.76,72.45,72.71,2990192
DHI,2015-04-30,25.77,25.92,25.34,25.4,6600451
DHR,2015-04-30,82.7,82.83,81.59,81.88,2940207
DISCA,2015-04-30,32.04,32.485,31.98,32.36,4940799
DISCK,2015-04-30,30.01,30.5,29.97,30.23,3891434
DISH,2015-04-30,68,68.67,67.3825,67.66,1550303
DIS,2015-04-30,109.68,110.19,107.68,108.72,7770301
DLR,2015-04-30,63.55,63.82,62.76,63.41,1113535
DLTR,2015-04-30,77.32,77.795,76.141,76.41,3134241
DOV,2015-04-30,76.29,76.74,75.41,75.72,2113484
DPS,2015-04-30,75.18,75.56,74.23,74.58,1467659
DRE,2015-04-30,19.7,20.02,19.62,19.81,3631889
DRI,2015-04-30,64.13,64.62,63.5,63.77,1476412
DTE,2015-04-30,81.06,81.06,79.19,79.63,1497649
DUK,2015-04-30,78.42,78.42,76.96,77.57,4305736
DVA,2015-04-30,82.49,82.7,80.99,81.1,1155483
DVN,2015-04-30,69.16,69.16,67.361,68.21,3388739
D,2015-04-30,72.08,72.194,70.97,71.68,2837260
EA,2015-04-30,58.37,58.87,57.63,58.09,2578372
EBAY,2015-04-30,58.57,59,57.93,58.26,6285909
ECL,2015-04-30,114.07,114.21,111.84,111.98,1766803
ED,2015-04-30,62,62,60.92,61.55,3625610
EFX,2015-04-30,97.51,98.1,96.45,96.93,650866
EIX,2015-04-30,61.87,61.93,60.42,60.94,3235869
EL,2015-04-30,82.36,82.75,81.08,81.29,1384233
EMN,2015-04-30,76.16,76.5,75.35,76.22,1639155
EMR,2015-04-30,59.01,59.36,58.55,58.83,3988039
EOG,2015-04-30,100,100.44,98.48,98.95,3462023
EQIX,2015-04-30,255.25,262,249.7,255.93,1743423
EQR,2015-04-30,74.95,75.52,73.325,73.86,2344836
EQT,2015-04-30,89.68,91.42,87.77,89.94,1467753
ESRX,2015-04-30,84.77,88.86,84.6501,86.4,9928669
ESS,2015-04-30,223.5,225.74,220.46,221.95,391300
ES,2015-04-30,49.41,49.9,48.4,48.76,2363800
ETFC,2015-04-30,29.2,29.5,28.78,28.79,4020638
ETN,2015-04-30,68.41,69.41,68.25,68.73,3521370
ETR,2015-04-30,78.34,78.34,76.64,77.18,1249760
EW,2015-04-30,64.77,65.485,63.045,63.325,2477260
EXC,2015-04-30,33.81,34.04,33.39,34.02,8962654
EXPD,2015-04-30,46.05,46.12,45.51,45.83,1393272
EXPE,2015-04-30,95.4,96.25,92.96,94.23,4436110
EXR,2015-04-30,66.01,67.8,65.74,65.93,1433150
FAST,2015-04-30,43.04,43.26,42.44,42.62,4257012
FBHS,2015-04-30,45.57,46.11,44.43,44.6,2713133
FB,2015-04-30,80.01,80.96,78.32,78.77,28999005
FCX,2015-04-30,22.68,23.66,22.42,23.27,25088286
FDX,2015-04-30,168.39,169.95,168.36,169.57,1818816
FE,2015-04-30,36.21,36.29,35.65,35.91,2794389
FFIV,2015-04-30,123.33,123.65,121.61,122.02,1062610
FISV,2015-04-30,78.36,78.82,77.36,77.6,1245749
FIS,2015-04-30,60.95,63.788,60.79,62.49,4084395
FITB,2015-04-30,20.02,20.18,19.87,20,7717629
FLIR,2015-04-30,30.74,30.94,30.55,30.89,1111583
FLR,2015-04-30,60.92,61.27,59.96,60.14,1660998
FLS,2015-04-30,58.74,59,58.12,58.53,1667174
FL,2015-04-30,59.24,60.15,59.24,59.45,1679319
FMC,2015-04-30,59.73,60,59.07,59.31,647268
FOXA,2015-04-30,34.5,34.695,33.87,34.08,13128640
FOX,2015-04-30,33.6,33.87,33.14,33.35,2327774
FRT,2015-04-30,136.31,136.87,132.65,133.67,661692
FTI,2015-04-30,42.51,44.43,42.11,44.1,5144587
F,2015-04-30,15.97,16.04,15.74,15.8,30269257
GD,2015-04-30,137.91,139.16,136.79,137.32,2907986
GE,2015-04-30,27.06,27.35,26.97,27.08,42984977
GGP,2015-04-30,27.75,27.86,27.18,27.4,5612177
GILD,2015-04-30,102.15,102.7,99.8,100.51,14009454
GIS,2015-04-30,55.58,55.6799,55.105,55.34,1815572
GLW,2015-04-30,21.28,21.435,20.7,20.93,14806761
GM,2015-04-30,35.26,35.43,34.93,35.06,15784462
GOOGL,2015-04-30,558.56,561.11,546.72,548.77,2362024
GOOG,2015-04-30,547.87,548.59,535.05,537.34,2082214
GPC,2015-04-30,90.6,91.23,89.47,89.85,1054306
GPN,2015-04-30,50.515,50.925,50.015,50.14,1293882
GPS,2015-04-30,39.5,39.85,39.395,39.64,3477218
GRMN,2015-04-30,45.77,46.14,44.96,45.19,2518327
GS,2015-04-30,198.4,199.75,195.4,196.42,2732817
GT,2015-04-30,28.07,28.85,27.99,28.365,5226849
GWW,2015-04-30,249.45,251.06,247.7,248.43,710186
HAL,2015-04-30,49.31,49.7,48.76,48.95,11404100
HAS,2015-04-30,70.32,70.95,69.91,70.79,1319411
HBAN,2015-04-30,10.89,11.01,10.84,10.86,11572827
HBI,2015-04-30,30.85,31.32,30.7801,31.08,3440730
HCA,2015-04-30,75.71,76.27,73.88,74.01,5310482
HCN,2015-04-30,73.68,73.936,71.5301,72.02,3481371
HCP,2015-04-30,40.96,41.23,39.94,40.29,6386917
HD,2015-04-30,108.56,109.21,106.62,106.98,9041570
HES,2015-04-30,78.39,78.87,76.6,76.9,2924326
HIG,2015-04-30,41.19,41.43,40.63,40.77,3879168
HII,2015-04-30,135.64,136.58,131.32,131.59,433246
HOG,2015-04-30,56.75,56.88,56.17,56.21,2481268
HOLX,2015-04-30,34.37,34.65,33.39,33.74,6511912
HON,2015-04-30,101.56,101.96,100.69,100.92,3128752
HP,2015-04-30,78.72,79.2899,77.19,77.97,2283999
HRB,2015-04-30,30.52,30.7,30.1,30.24,2491201
HRL,2015-04-30,27.31,27.415,27.075,27.175,2453062
HRS,2015-04-30,79.09,80.79,78.75,80.24,1359263
HSIC,2015-04-30,69.25,69.51,68.335,68.55,1073464
HST,2015-04-30,20.3,20.62,19.98,20.14,12303213
HSY,2015-04-30,91.38,92.27,91.13,91.92,2093844
HUM,2015-04-30,167.21,167.81,164.941,165.6,2279683
IBM,2015-04-30,173.77,174.28,170.3,171.29,5062913
ICE,2015-04-30,44.75,45.406,44.43,44.906,2640365
IDXX,2015-04-30,65.025,65.3,62.495,62.685,1908006
IFF,2015-04-30,115.66,116.61,114.11,114.75,438768
ILMN,2015-04-30,185.88,187.79,182.1,184.25,1610187
INCY,2015-04-30,99.64,102.72,96.02,97.16,1916724
INFO,2015-04-30,25.73,25.89,25.41,25.65,392534
INTC,2015-04-30,32.71,32.85,32.295,32.55,22013324
INTU,2015-04-30,100.7,101.72,99.81,100.33,1267840
IPG,2015-04-30,20.75,21.13,20.68,20.84,6042693
IP,2015-04-30,53.05,54.1299,53,53.72,2900279
IQV,2015-04-30,68.11,68.23,65.58,65.88,970855
IRM,2015-04-30,35.26,35.6,34.29,34.49,3411022
IR,2015-04-30,67.29,67.79,65.77,65.84,2886140
ISRG,2015-04-30,166.2965,166.3732,163.8298,165.3265,973482
ITW,2015-04-30,94.19,94.83,93.31,93.58,1731890
IT,2015-04-30,82.78,84.02,82.55,82.98,586071
IVZ,2015-04-30,41.15,42,40.93,41.42,4592982
JBHT,2015-04-30,87.58,88.27,86.855,87.2,744356
JCI,2015-04-30,41.7173,41.8324,41.1099,41.2356,4628703
JEC,2015-04-30,43.7,44.19,42.75,42.86,1575120
JNJ,2015-04-30,100.07,100.15,98.77,99.2,10170628
JNPR,2015-04-30,26.46,26.7,26.2801,26.43,3959164
JPM,2015-04-30,63.58,63.88,62.92,63.26,16840865
JWN,2015-04-30,76.29,76.53,75.27,75.56,1855118
KEY,2015-04-30,14.54,14.62,14.37,14.45,11544523
KIM,2015-04-30,24.46,24.57,24.065,24.1,4323467
KLAC,2015-04-30,59.11,59.58,58.45,58.8,1478562
KMB,2015-04-30,110.3,110.64,109.31,109.69,1743636
KMI,2015-04-30,43.17,43.19,42.72,42.95,9123854
KMX,2015-04-30,68.44,68.83,67.69,68.11,1416418
KORS,2015-04-30,62.25,62.4599,61.43,61.86,2483629
KO,2015-04-30,40.4,40.58,40.28,40.56,12700757
KR,2015-04-30,34.36,34.835,34.235,34.455,13400398
KSS,2015-04-30,71.02,72.17,70.9,71.65,3889192
KSU,2015-04-30,102.56,102.84,101.92,102.49,1222789
K,2015-04-30,63.47,63.54,63.03,63.33,1332279
LB,2015-04-30,88.84,90.59,88.48,89.36,2151090
LEG,2015-04-30,43.18,43.47,42.34,42.47,1579620
LEN,2015-04-30,45.049,45.4216,44.7255,44.902,3960260
LH,2015-04-30,120.92,121.13,118.73,119.56,1387254
LKQ,2015-04-30,26.99,27.88,26.29,27.07,6481941
LLL,2015-04-30,119.63,121.4934,113.74,114.91,1421320
LLY,2015-04-30,71.96,72.605,71.43,71.87,5479276
LMT,2015-04-30,190.97,191.46,185.65,186.6,2257228
LNC,2015-04-30,56.05,57.58,55.75,56.49,5688192
LNT,2015-04-30,30.715,30.945,30.1,30.235,2226854
LOW,2015-04-30,70.37,70.89,68.6,68.86,10950737
LRCX,2015-04-30,76.03,76.6,75.02,75.58,1638347
LUK,2015-04-30,23.81,24.03,23.625,23.77,1732533
LUV,2015-04-30,40.56,41.48,40.38,40.56,6492101
LYB,2015-04-30,104.1,105.23,103.18,103.52,3846422
L,2015-04-30,41.83,41.98,41.47,41.64,725125
MAA,2015-04-30,77.11,77.11,74.15,74.61,501472
MAC,2015-04-30,81.2,82.01,80.47,81.76,1852845
MAR,2015-04-30,82.3,82.71,79.18,80.05,5499457
MAS,2015-04-30,26.69,26.85,26.305,26.49,4669052
MAT,2015-04-30,28.28,28.495,28.061,28.16,4452528
MA,2015-04-30,90.25,91.388,89.66,90.21,7470749
MCD,2015-04-30,96.65,97.37,96.41,96.55,8300290
MCHP,2015-04-30,47.44,47.87,47.33,47.655,2657490
MCK,2015-04-30,225.72,228.7,222.72,223.4,1317292
MCO,2015-04-30,107.3,107.84,106.56,107.52,1473100
MDLZ,2015-04-30,38.8,39.08,38.32,38.37,15768837
MDT,2015-04-30,75.26,75.63,74.12,74.45,6331538
MET,2015-04-30,52.04,52.2,51.21,51.29,6747029
MGM,2015-04-30,21.21,21.51,21.01,21.15,10572838
MHK,2015-04-30,175.01,176.57,172.971,173.5,765815
MKC,2015-04-30,75.5,76.04,75.11,75.3,881330
MLM,2015-04-30,137.6,146.34,137.6,142.65,1888377
MMC,2015-04-30,56.8,57.18,56.0275,56.16,3398998
MMM,2015-04-30,156.82,157.915,156.01,156.39,3510160
MNST,2015-04-30,46.0433,46.4497,45.4566,45.7033,7512936
MON,2015-04-30,114.9,114.97,113.61,113.96,2240245
MOS,2015-04-30,44.13,44.34,43.33,44,6371174
MO,2015-04-30,50.15,50.3,49.83,50.05,10130859
MPC,2015-04-30,52.1,52.28,48.875,49.285,10060464
MRK,2015-04-30,59.79,60.14,59.24,59.56,13012427
MRO,2015-04-30,31.37,31.45,30.75,31.1,6826177
MSFT,2015-04-30,48.7,49.54,48.6,48.64,64725457
MSI,2015-04-30,59.45,59.84,59.32,59.75,1889957
MS,2015-04-30,37.32,37.7,37.09,37.31,10413938
MTB,2015-04-30,120.01,120.88,119.18,119.67,846605
MTD,2015-04-30,318.08,323.77,315.19,317.01,185474
MU,2015-04-30,28.79,28.85,27.85,28.13,18988895
MYL,2015-04-30,74.45,75.26,71.13,72.26,8070771
M,2015-04-30,64.77,65.63,64.3,64.63,3291882
NAVI,2015-04-30,19.7,19.88,19.51,19.54,2319491
NBL,2015-04-30,50.89,51.36,50.05,50.72,3113867
NCLH,2015-04-30,48.83,49.51,48.08,48.51,1107814
NDAQ,2015-04-30,48.89,49.25,48.46,48.63,647262
NEE,2015-04-30,102.32,102.9,100.25,100.93,3765465
NEM,2015-04-30,25.92,26.53,25.6,26.49,6897195
NFLX,2015-04-30,80.2371,80.8356,79.1242,79.4999,10565254
NFX,2015-04-30,39.78,40.18,38.52,39.24,3214058
NI,2015-04-30,44.02,44.5,43.13,43.42,2336986
NKE,2015-04-30,49.875,50.255,49.23,49.42,6496960
NLSN,2015-04-30,45.38,45.71,44.87,44.94,3039283
NOC,2015-04-30,158.18,158.84,152.78,154.04,2465413
NOV,2015-04-30,53.23,54.77,52.49,54.41,7405918
NRG,2015-04-30,25.47,25.53,24.88,25.24,5388905
NSC,2015-04-30,102.16,102.515,100.55,100.85,3540453
NTAP,2015-04-30,36.54,36.9557,36.17,36.25,2558368
NTRS,2015-04-30,73.1,73.95,72.9,73.15,1194607
NUE,2015-04-30,48.9,49.39,48.65,48.86,3100379
NVDA,2015-04-30,22.03,22.305,21.98,22.195,5471083
NWL,2015-04-30,38.8,38.93,37.95,38.13,2656792
NWSA,2015-04-30,15.72,15.88,15.66,15.78,4275995
NWS,2015-04-30,15.58,15.74,15.53,15.57,1835986
OKE,2015-04-30,48.59,48.768,47.26,48.1,2809448
OMC,2015-04-30,76.2,76.43,75.37,75.76,1509530
ORCL,2015-04-30,44.05,44.41,43.505,43.62,20196267
ORLY,2015-04-30,220.87,222.86,216.72,217.83,657049
OXY,2015-04-30,80.4,80.64,79.4,80.1,3855225
O,2015-04-30,47.82,47.82,46.29,46.97,3139896
PAYX,2015-04-30,48.66,48.9498,48.19,48.39,1728512
PBCT,2015-04-30,15.12,15.33,15.05,15.11,5721865
PCAR,2015-04-30,65.79,66.21,64.97,65.35,1962879
PCG,2015-04-30,53.77,53.8,52.21,52.92,5687544
PCLN,2015-04-30,1247.75,1255.27,1231.53,1237.81,581233
PDCO,2015-04-30,47.05,47.48,46.84,46.955,892408
PEG,2015-04-30,41.68,41.77,41.02,41.54,4176031
PEP,2015-04-30,94.16,95.33,93.76,95.12,6714433
PFE,2015-04-30,34.11,34.225,33.71,33.93,27709137
PFG,2015-04-30,51.7,51.9,50.91,51.12,964162
PGR,2015-04-30,26.7,26.8499,26.57,26.66,4381808
PG,2015-04-30,79.95,80.15,79.07,79.51,9409334
PHM,2015-04-30,19.76,19.77,19.27,19.3,7395726
PH,2015-04-30,118.98,119.675,118.44,119.36,1731648
PKG,2015-04-30,68.26,69.64,68.11,69.19,1407437
PKI,2015-04-30,51.53,51.93,51.01,51.26,2052113
PLD,2015-04-30,41.02,41.08,39.9846,40.2,4598872
PM,2015-04-30,82.86,83.51,82.48,83.47,6162148
PNC,2015-04-30,91.8,92.44,91.3941,91.73,2047904
PNR,2015-04-30,62.25,62.81,61.78,62.15,1632241
PNW,2015-04-30,62.06,62.1,60.78,61.2,1123637
PPG,2015-04-30,110.24,111.585,110.01,110.78,2217792
PPL,2015-04-30,34.36,34.49,33.81,34.03,5945518
PRGO,2015-04-30,184.98,185.77,181.42,183.28,2972445
PRU,2015-04-30,82.16,82.89,81.32,81.6,3291841
PSA,2015-04-30,188.25,189.34,186.4,187.91,889627
PSX,2015-04-30,80.9,81.17,78.9,79.31,4829420
PVH,2015-04-30,102.91,104.08,102.52,103.35,819105
PWR,2015-04-30,29.63,29.7,28.51,28.91,4873269
PXD,2015-04-30,175.24,175.63,171.45,172.78,1457874
PX,2015-04-30,124.18,124.3,121.235,121.93,3068591
QCOM,2015-04-30,68.33,68.59,67.61,68,8319804
QRVO,2015-04-30,68.47,68.8499,65.8,65.91,1632031
RCL,2015-04-30,68.96,69.32,67.583,68.06,1738984
REGN,2015-04-30,467.28,471.22,451.59,457.46,683158
REG,2015-04-30,64,64.01,62.42,62.78,757279
RE,2015-04-30,179.01,180.43,178.15,178.91,303154
RF,2015-04-30,9.79,9.91,9.75,9.83,22080499
RHI,2015-04-30,55.42,55.75,55.03,55.45,2493161
RHT,2015-04-30,75.83,76.46,74.92,75.26,1849288
RJF,2015-04-30,57.37,57.59,56.42,56.53,862903
RL,2015-04-30,134.01,134.54,132.28,133.41,834370
RMD,2015-04-30,63.98,64.53,63.6775,63.94,882836
ROK,2015-04-30,117.12,122.66,116.44,118.6,3902752
ROP,2015-04-30,170.41,170.65,167.88,168.17,676804
ROST,2015-04-30,49.88,50.285,49.22,49.44,2889658
RRC,2015-04-30,62.26,64.62,60.29,63.56,3753520
RSG,2015-04-30,40.2,40.9,40.05,40.63,2680856
RTN,2015-04-30,106.15,106.47,103.55,104,1883370
SBAC,2015-04-30,116.72,116.98,115.47,115.82,831883
SBUX,2015-04-30,50.63,50.68,49.43,49.58,8492048
SCG,2015-04-30,54.1,54.15,52.56,52.98,1491866
SCHW,2015-04-30,30.78,31.1,30.405,30.5,6820648
SEE,2015-04-30,45.47,46.13,44.49,45.6,4012865
SHW,2015-04-30,278.05,281.17,277.31,278,1058944
SIG,2015-04-30,135.04,135.4,133.51,134.13,479721
SJM,2015-04-30,116,117,115.22,115.92,871138
SLB,2015-04-30,94.23,95.13,93.43,94.61,8166595
SLG,2015-04-30,123.61,124.078,121.58,122.36,799000
SNA,2015-04-30,149.76,150.73,148.98,149.55,357948
SNI,2015-04-30,69.26,70.52,69.236,69.86,1380172
SNPS,2015-04-30,47.26,47.54,46.74,46.88,610528
SO,2015-04-30,44.57,44.57,43.98,44.3,8463077
SPGI,2015-04-30,105.61,106.26,103.7,104.3,1991239
SPG,2015-04-30,182.26,183.19,180.55,181.49,2136003
SRCL,2015-04-30,133.28,134.85,133.016,133.43,586828
SRE,2015-04-30,107.23,107.49,105.09,106.17,1321648
STI,2015-04-30,41.61,41.81,41.26,41.5,3975812
STT,2015-04-30,77.58,78.19,76.75,77.12,2143363
STX,2015-04-30,57.74,59.08,57.737,58.72,3902566
STZ,2015-04-30,116.13,116.93,115.74,115.94,1314875
SWKS,2015-04-30,94.15,94.75,91.34,92.25,5306384
SWK,2015-04-30,99.16,99.58,98.54,98.7,1598114
SYF,2015-04-30,30.71,31.4,30.64,31.15,1228557
SYK,2015-04-30,93.6,93.99,91.775,92.24,1923519
SYMC,2015-04-30,24.75,25,24.65,24.925,4438457
SYY,2015-04-30,37.38,37.46,36.845,37.03,4295150
TAP,2015-04-30,74.05,74.48,73.33,73.51,991030
TDG,2015-04-30,212.26,213.96,211.33,212.13,275346
TEL,2015-04-30,67.42,67.44,66.19,66.55,1913164
TGT,2015-04-30,78.78,79.38,78.39,78.83,5376679
TIF,2015-04-30,86.86,87.8,86.76,87.48,1567533
TJX,2015-04-30,63.97,65.08,63.91,64.54,4164831
TMK,2015-04-30,56.24,56.83,56.05,56.11,785571
TMO,2015-04-30,126.7,127.35,125.25,125.68,1966682
TPR,2015-04-30,38.32,38.78,37.83,38.21,6388546
TRIP,2015-04-30,81.54,81.68,79.83,80.49,1649259
TROW,2015-04-30,81.52,82.16,80.85,81.18,1717796
TRV,2015-04-30,102.67,103.0068,100.76,101.11,3058120
TSCO,2015-04-30,88.23,88.6,85.34,86.06,1194450
TSN,2015-04-30,39.2,39.69,39.05,39.5,4747476
TSS,2015-04-30,40.15,40.64,39.52,39.56,1720866
TWX,2015-04-30,85.37,85.8,84.1,84.41,3915726
TXN,2015-04-30,54.91,55.15,53.92,54.21,6756944
TXT,2015-04-30,43.87,44.39,43.7,43.98,2174634
T,2015-04-30,34.7,34.9,34.55,34.64,29693238
UAA,2015-04-30,39.45,39.645,38.53,38.775,6638052
UAL,2015-04-30,59.9,61.29,59.33,59.74,7179945
UDR,2015-04-30,33.35,33.47,32.495,32.77,3450859
UHS,2015-04-30,119.51,120.38,116.66,116.95,1060751
ULTA,2015-04-30,151.22,153.61,150.299,151.09,641968
UNH,2015-04-30,113.53,114.33,111.12,111.4,6705565
UNM,2015-04-30,34.31,34.9,34.03,34.16,2477799
UNP,2015-04-30,106.25,106.59,105.69,106.23,5478218
UPS,2015-04-30,100.94,101.3,100.0815,100.53,4045677
URI,2015-04-30,97.21,98.64,96.15,96.58,1424144
USB,2015-04-30,42.94,43.18,42.59,42.87,6455272
UTX,2015-04-30,114.93,115.63,113.29,113.75,3899200
VAR,2015-04-30,89.9,89.98,87.16,88.85,2723511
VFC,2015-04-30,73,73.46,72.2,72.43,2631144
VIAB,2015-04-30,71.67,73.52,68.62,69.45,6690712
VLO,2015-04-30,58.05,58.12,56.09,56.9,8067518
VMC,2015-04-30,83.08,86.23,83.08,85.52,1937474
VNO,2015-04-30,104.84,105,102.87,103.49,771410
VRSK,2015-04-30,75.71,76.71,74.93,75.04,1133888
VRSN,2015-04-30,63.68,64.44,63.13,63.51,1326770
VRTX,2015-04-30,124.17,128.685,121.3,123.28,1849674
VTR,2015-04-30,70.5,70.56,68.53,68.9,2751207
VZ,2015-04-30,50.47,50.65,50.23,50.44,15604897
V,2015-04-30,67.18,67.5,65.42,66.05,11780629
WAT,2015-04-30,124.64,127,124.18,125.19,684013
WBA,2015-04-30,84,84.5,82.64,82.93,4750193
WDC,2015-04-30,95.62,97.96,95.62,97.74,3637175
WEC,2015-04-30,49.77,49.83,48.59,49.12,2045474
WFC,2015-04-30,55.65,55.65,54.78,55.1,16577793
WHR,2015-04-30,179.69,180.59,174.75,175.6,1691272
WMB,2015-04-30,52.48,52.74,50.8,51.19,6192745
WMT,2015-04-30,77.83,78.48,77.59,78.05,8795903
WM,2015-04-30,49.77,50.1,49.43,49.53,4134180
WU,2015-04-30,20.31,20.705,20.2,20.28,10046113
WYNN,2015-04-30,108.59,111.76,108.32,111.07,5447364
WYN,2015-04-30,86.17,86.35,84.83,85.4,1366724
WY,2015-04-30,31.6,31.67,31.25,31.51,4560332
XEC,2015-04-30,126.82,127.59,123.21,124.4,895168
XEL,2015-04-30,34.34,34.34,33.51,33.91,4739871
XLNX,2015-04-30,43.2,43.81,42.99,43.36,2629210
XL,2015-04-30,37.52,37.58,36.5306,37.08,5840391
XOM,2015-04-30,88.67,88.67,87.22,87.37,13947730
XRAY,2015-04-30,50.96,51.25,50.42,51,943427
XRX,2015-04-30,46.24,46.24,45.12,46,5143321
XYL,2015-04-30,36.65,37.48,36.125,37.02,1920759
YUM,2015-04-30,86.06,86.81,85.6101,85.96,2579694
ZBH,2015-04-30,111.59,112.01,108.54,109.84,3317563
ZION,2015-04-30,28.17,28.65,27.72,28.335,2752272
ZTS,2015-04-30,45.08,45.45,44.31,44.42,4330171
AAL,2015-05-01,48.65,49.83,48.51,49.39,8084568
AAPL,2015-05-01,126.1,130.13,125.3,128.95,58512638
AAP,2015-05-01,143.09,145.46,142.63,145.34,596335
ABBV,2015-05-01,65.09,65.5,63.88,64.32,9870805
ABC,2015-05-01,115.12,115.32,113.83,114.61,2903843
ABT,2015-05-01,46.71,46.93,46.4,46.69,3410079
ACN,2015-05-01,93.32,93.67,92.7,93.36,1852249
ADBE,2015-05-01,76.29,76.67,75.66,76.43,1745421
ADI,2015-05-01,62.35,63.57,62.34,63.27,3637680
ADM,2015-05-01,48.91,49.93,48.91,49.78,5681176
ADP,2015-05-01,84.53,86.28,84.52,86.03,2086031
ADSK,2015-05-01,57.11,57.68,56.75,57.585,2042899
ADS,2015-05-01,300.06,301.26,297.5401,298.59,312242
AEE,2015-05-01,41.05,41.31,40.67,41.2,1066281
AEP,2015-05-01,56.85,57.18,56.5299,57.03,2385705
AES,2015-05-01,13.24,13.3,13.05,13.27,3362833
AET,2015-05-01,107.86,108.55,107.15,108.47,1886841
AFL,2015-05-01,63.42,63.67,62.8,63.11,2377648
AGN,2015-05-01,285.17,290.01,284.68,289.74,2628461
AIG,2015-05-01,56.9,58.03,56.8,57.74,13401937
AIV,2015-05-01,38.03,38.945,37.96,38.27,1693946
AIZ,2015-05-01,61.85,61.99,61.2,61.92,591576
AJG,2015-05-01,48.01,48.33,47.8801,47.92,608239
AKAM,2015-05-01,73.95,74.7,73.75,74.66,1365315
ALB,2015-05-01,60.14,60.77,59.81,60.44,735099
ALGN,2015-05-01,58.74,59.76,58.55,59.18,1084477
ALK,2015-05-01,64.48,65.86,64.188,65.3,795796
ALLE,2015-05-01,60.62,61.81,60.18,61.45,1465215
ALL,2015-05-01,70.13,70.35,69.795,69.95,2423249
ALXN,2015-05-01,170.66,175,170.42,172.5,955162
AMAT,2015-05-01,19.93,20.11,19.82,19.98,27346042
AMD,2015-05-01,2.26,2.31,2.25,2.31,11662803
AME,2015-05-01,52.6,52.84,52.3,52.73,1080649
AMGN,2015-05-01,159.5,161.6899,158.65,160.36,3260738
AMG,2015-05-01,228.02,228.68,225.52,226.45,414694
AMP,2015-05-01,126.1,126.69,124.34,125.41,1191096
AMT,2015-05-01,94.65,94.85,93.11,93.48,3110338
AMZN,2015-05-01,423.82,425.64,416,422.87,3565824
ANDV,2015-05-01,85.91,90.29,85.68,89.91,2068078
ANSS,2015-05-01,86.1,86.93,85.62,86.49,260643
ANTM,2015-05-01,151.92,153.28,151.49,153.23,1362021
AON,2015-05-01,96.88,99.26,96.72,98.42,1314408
AOS,2015-05-01,32.125,32.875,32.105,32.78,1097498
APA,2015-05-01,68.44,68.88,67.12,68.48,2764764
APC,2015-05-01,93.93,94.3,92.82,93.92,2211910
APD,2015-05-01,143.75,147.9,143.51,146.6,1949072
APH,2015-05-01,55.77,56.52,55.57,56.49,1163947
ARE,2015-05-01,92.45,93.65,92.42,93.38,507463
ARNC,2015-05-01,40.5,42.855,40.44,42.45,16787878
ATVI,2015-05-01,22.79,23.09,22.79,23.05,3608363
AVB,2015-05-01,165.42,168.46,165.09,167.63,759988
AVGO,2015-05-01,117.92,123.43,117.88,122.8,2533922
AVY,2015-05-01,55.52,56.21,55.46,56.16,1103966
AWK,2015-05-01,54.61,54.76,53.91,54.3,956263
AXP,2015-05-01,77.85,77.89,77.31,77.68,3859217
AYI,2015-05-01,167.22,170.75,166.08,170.36,270804
AZO,2015-05-01,675.06,680.72,673.82,679.25,285733
A,2015-05-01,41.41,41.93,41.24,41.83,1880177
BAC,2015-05-01,16,16.15,15.92,16.11,78171362
BAX,2015-05-01,68.91,69.53,68.79,69.43,2029278
BA,2015-05-01,144.41,145.07,143.84,144.67,3556817
BBT,2015-05-01,38.43,38.59,38.17,38.46,4108168
BBY,2015-05-01,34.76,35.4,34.74,35.18,3189391
BDX,2015-05-01,141.05,142.34,141.05,142.19,778649
BEN,2015-05-01,51.95,52.2,51.73,52.14,2589981
BF.B,2015-05-01,45.13,45.84,45.13,45.795,946616
BIIB,2015-05-01,377.52,388.14,377.52,386.22,2738394
BK,2015-05-01,42.61,42.76,42.2,42.74,6102252
BLK,2015-05-01,366.53,369.22,365.02,368.64,412939
BLL,2015-05-01,36.795,37.2875,36.36,37.22,5659904
BMY,2015-05-01,64.28,64.74,64.1494,64.66,4422552
BRK.B,2015-05-01,142,143.36,141.79,143.36,2797857
BSX,2015-05-01,17.85,17.85,17.41,17.74,21817947
BWA,2015-05-01,59.62,59.7,58.83,59.5,2256070
BXP,2015-05-01,132.9,134.05,132.57,132.95,728856
CAG,2015-05-01,36.1,36.58,36.08,36.56,1746335
CAH,2015-05-01,84.53,85.77,84.09,85.55,2945726
CAT,2015-05-01,87.69,88.28,86.76,87.37,4850105
CA,2015-05-01,31.86,32.08,31.77,31.85,2064276
CBG,2015-05-01,38.64,38.73,38.28,38.51,968924
CBOE,2015-05-01,56.79,58.06,55.26,55.51,1109283
CBS,2015-05-01,62.41,62.99,62,62.63,2614373
CB,2015-05-01,107.38,107.87,107.01,107.63,798132
CCI,2015-05-01,83.59,84.15,83.02,83.17,1789352
CCL,2015-05-01,43.88,44.58,43.88,44.53,2697989
CDNS,2015-05-01,18.73,19.09,18.705,18.96,5079603
CELG,2015-05-01,108.06,112,108.02,110.55,6594911
CERN,2015-05-01,72.32,72.87,71.57,72.11,1274041
CFG,2015-05-01,26.15,26.302,25.91,25.98,2090668
CF,2015-05-01,57.962,59.212,57.533,58.9,2690520
CHD,2015-05-01,40.59,41.095,40.56,40.965,1068896
CHK,2015-05-01,15.79,16.755,15.53,16.54,38309583
CHRW,2015-05-01,64.72,65.39,64.51,64.74,1896001
CHTR,2015-05-01,182.36,188.5,181.2,187.435,1660354
CINF,2015-05-01,51.01,51.28,50.3,50.87,637252
CI,2015-05-01,125.64,126.56,124.5,125.49,2680513
CLX,2015-05-01,106.97,108.5,105.95,106.19,1267734
CL,2015-05-01,67.28,67.7,66.9,67.68,3135611
CMA,2015-05-01,47.64,47.94,47.109,47.34,924672
CMCSA,2015-05-01,28.9,29.245,28.66,29.205,31156430
CME,2015-05-01,91.64,91.82,90.67,90.78,1437275
CMG,2015-05-01,628.96,634,626.922,634,523670
CMI,2015-05-01,139.32,141.69,139,141.13,2364426
CMS,2015-05-01,34.06,34.35,33.75,34.25,2800787
CNC,2015-05-01,62.15,63.24,62.13,62.9,1249127
CNP,2015-05-01,21.03,21.14,20.89,21.06,2686671
COF,2015-05-01,81.24,81.99,80.97,81.93,2840021
COG,2015-05-01,33.79,34.07,33.49,33.93,5222697
COL,2015-05-01,97.57,98.05,97.09,97.67,543140
COO,2015-05-01,178.19,180.86,177.65,178,305911
COP,2015-05-01,67.74,67.98,66.97,67.44,5974391
COST,2015-05-01,143.46,145.74,143.22,145.39,1505446
COTY,2015-05-01,24.01,24.54,23.985,24.53,388196
CPB,2015-05-01,44.85,45.6,44.76,45.55,1979511
CRM,2015-05-01,73.37,74.5,72,73.36,9210823
CSCO,2015-05-01,28.81,29.2,28.78,29.13,18935955
CSX,2015-05-01,36.42,37.67,36.3,37.46,15666377
CTAS,2015-05-01,80.23,81.28,80.23,81.27,491352
CTL,2015-05-01,36.16,36.2262,35.89,36.14,2471710
CTSH,2015-05-01,58.65,59.21,58.35,59.14,4953678
CTXS,2015-05-01,67.8,67.9,66.775,66.94,1541940
CVS,2015-05-01,100.93,101.18,97.87,100.46,6699072
CVX,2015-05-01,110.28,110.8,108.3351,109.04,10362711
CXO,2015-05-01,125.83,127.35,124.14,124.6,893457
C,2015-05-01,53.64,53.84,53.31,53.76,13148680
DAL,2015-05-01,44.81,46.03,44.68,45.66,11469941
DE,2015-05-01,91,91.64,90.745,91.39,2674715
DFS,2015-05-01,58.21,59.37,58.21,59.31,3178041
DGX,2015-05-01,71.85,72.35,71.2,71.7,962979
DG,2015-05-01,73.07,73.59,72.69,73.47,2422435
DHI,2015-05-01,25.53,25.93,25.435,25.79,3827732
DHR,2015-05-01,82.09,82.74,81.94,82.52,2595397
DISCA,2015-05-01,32.58,32.9,32.34,32.74,3337916
DISCK,2015-05-01,30.28,30.63,30.19,30.5,1789649
DISH,2015-05-01,67.62,68.6,67.45,68.52,1290009
DIS,2015-05-01,109.95,110.67,109.27,110.52,6205116
DLR,2015-05-01,63.45,64.19,63.41,64.12,931534
DLTR,2015-05-01,76.37,77.8825,76.14,77.73,2097672
DOV,2015-05-01,75.72,76.4,74.9,75.31,2847210
DPS,2015-05-01,74.83,75.99,74.72,75.97,1470304
DRE,2015-05-01,19.85,20.1,19.8,20.02,2943576
DRI,2015-05-01,64.17,64.48,63.87,63.99,1112750
DTE,2015-05-01,79.82,80.11,79.15,80.08,906810
DUK,2015-05-01,77.71,78.13,76.87,77.9,2861357
DVA,2015-05-01,81.69,82.45,81.61,82.4,1067893
DVN,2015-05-01,67.9,69.4,67.75,68.61,5235184
D,2015-05-01,71.8,72.09,70.85,71.7,2282648
EA,2015-05-01,58.25,59.52,58.11,59.33,2257812
EBAY,2015-05-01,58.26,59.33,58.02,59.295,6853228
ECL,2015-05-01,112.28,114.04,112.08,113.95,1501349
ED,2015-05-01,61.52,61.78,61.11,61.66,2065736
EFX,2015-05-01,97.66,98.34,97.3375,98.27,502390
EIX,2015-05-01,61.02,61.59,60.495,61.54,2242672
EL,2015-05-01,81.96,82.81,81.5002,82.77,1296084
EMN,2015-05-01,76.95,79.43,76.27,78.74,2892136
EMR,2015-05-01,59.04,59.39,58.825,59.33,3016121
EOG,2015-05-01,99.21,101,97.61,98.9,3584709
EQIX,2015-05-01,258.93,260,256.24,258.88,1149774
EQR,2015-05-01,74.12,75.47,73.86,74.77,1601868
EQT,2015-05-01,90.15,90.71,89.52,89.98,1635522
ESRX,2015-05-01,86.95,87.16,86.22,86.52,2892372
ESS,2015-05-01,223.38,226.65,223.38,224.63,334617
ES,2015-05-01,48.76,49.04,48.32,48.89,1328709
ETFC,2015-05-01,29.03,29.26,28.81,29.1,2417195
ETN,2015-05-01,69.27,70.57,68.95,70.52,3468193
ETR,2015-05-01,77.2,77.42,76.59,77.19,894415
EW,2015-05-01,63.56,64.54,63.23,63.595,3544338
EXC,2015-05-01,34.06,34.22,33.7,34.12,4652414
EXPD,2015-05-01,45.95,46.53,45.92,46.45,847384
EXPE,2015-05-01,100.1,102.69,99.12,101.69,5729974
EXR,2015-05-01,65.95,67.44,65.49,66.53,1051619
FAST,2015-05-01,42.71,42.99,42.445,42.84,2462403
FBHS,2015-05-01,44.38,45.76,43.9,44.46,3661358
FB,2015-05-01,79.24,79.76,78.11,78.99,24136358
FCX,2015-05-01,23.38,23.95,23.29,23.66,20194880
FDX,2015-05-01,170,171.93,169.93,171.73,1164647
FE,2015-05-01,36.09,36.5,35.91,36.25,3148645
FFIV,2015-05-01,122.28,123.9,121.81,123.37,845121
FISV,2015-05-01,78.07,78.8,77.83,78.66,1292373
FIS,2015-05-01,62.7,63.15,62.18,63.11,2016433
FITB,2015-05-01,20.08,20.24,19.92,20.24,8873998
FLIR,2015-05-01,30.95,31.27,30.77,31.26,806692
FLR,2015-05-01,58.24,59.91,57.93,58.7,2659365
FLS,2015-05-01,57.38,58.37,55.25,56.65,5004611
FL,2015-05-01,59.61,60.45,59.52,60.28,1177560
FMC,2015-05-01,59.59,60.38,59.55,60.23,838170
FOXA,2015-05-01,34.15,34.635,34.09,34.5,7117940
FOX,2015-05-01,33.32,33.83,33.29,33.645,2730542
FRT,2015-05-01,134.2,136.01,133.65,135.06,288266
FTI,2015-05-01,43.99,44.24,43,43.34,3713289
F,2015-05-01,15.9,15.94,15.7,15.81,20602237
GD,2015-05-01,137.82,140.31,137.81,140.14,1885698
GE,2015-05-01,27.09,27.32,26.99,27.31,28303317
GGP,2015-05-01,27.47,28.02,27.45,27.91,5493533
GILD,2015-05-01,103.2,106.34,102.5,105.01,22306478
GIS,2015-05-01,55.51,55.82,55.26,55.7,2573874
GLW,2015-05-01,21.02,21.45,21.02,21.44,10765843
GM,2015-05-01,35.17,35.47,34.81,35.42,15307418
GOOGL,2015-05-01,550.51,551.22,543.85,551.16,1828566
GOOG,2015-05-01,538.43,539.54,532.1,537.9,1768181
GPC,2015-05-01,90.59,91.56,90.11,91.47,692341
GPN,2015-05-01,50.44,50.855,50.075,50.535,750796
GPS,2015-05-01,39.8,40.26,39.73,40.16,2256437
GRMN,2015-05-01,45.32,45.96,45.25,45.86,913443
GS,2015-05-01,198.45,198.57,196.83,197.53,2029500
GT,2015-05-01,28.6,28.61,27.67,28.4,5319962
GWW,2015-05-01,249.02,250.84,247.34,248.94,477905
HAL,2015-05-01,48.89,49.3,48.42,49.11,11002092
HAS,2015-05-01,71.15,72.22,71.112,71.66,1317501
HBAN,2015-05-01,10.96,10.97,10.81,10.89,4677467
HBI,2015-05-01,31.14,31.44,31.1,31.43,2205318
HCA,2015-05-01,74.31,74.59,73.68,74.5,2231470
HCN,2015-05-01,72.25,73,72.09,72.26,1969421
HCP,2015-05-01,40.26,40.93,40.2,40.6,3400995
HD,2015-05-01,106.98,109.79,106.85,109.55,6696926
HES,2015-05-01,77.04,77.28,74.985,75.78,2135335
HIG,2015-05-01,41.07,41.36,40.92,41.1,2270921
HII,2015-05-01,132.06,134.54,131.41,133.96,291750
HOG,2015-05-01,56.69,56.78,56.36,56.59,2044349
HOLX,2015-05-01,33.99,34.347,33.84,34.005,1968579
HON,2015-05-01,101.56,102.52,101.42,102.5,2100208
HP,2015-05-01,77.72,78.8,76.57,78.47,1660159
HRB,2015-05-01,30.37,31.57,30.37,31.55,4001583
HRL,2015-05-01,27.19,27.655,27.19,27.64,1475686
HRS,2015-05-01,80.77,81.43,80.16,80.45,838364
HSIC,2015-05-01,68.595,69.49,68.455,69.42,1332290
HST,2015-05-01,20.19,20.47,20.09,20.32,5723360
HSY,2015-05-01,92.31,93.96,92.31,93.6,2225749
HUM,2015-05-01,167,167.99,165.07,166.36,1102769
IBM,2015-05-01,173.2,174,172.42,173.67,3312052
ICE,2015-05-01,44.85,45.612,44.808,45.164,2440625
IDXX,2015-05-01,62.5,66.53,62.5,66.465,1930122
IFF,2015-05-01,115.48,117.55,115.48,117.42,310191
ILMN,2015-05-01,185.83,191.42,185.51,191.23,1440216
INCY,2015-05-01,98.86,101,96.83,98.28,1622154
INFO,2015-05-01,25.79,26.375,25.7,26.36,165356
INTC,2015-05-01,32.63,33.49,32.62,33.42,27091249
INTU,2015-05-01,100.33,100.86,100.05,100.59,1003627
IPG,2015-05-01,21,21.035,20.85,21.01,5173217
IP,2015-05-01,53.94,54.4,53.88,54.03,2211979
IQV,2015-05-01,65.94,67.48,65.52,67.3,1176438
IRM,2015-05-01,34.5,34.91,34.3,34.6,1724369
IR,2015-05-01,65.98,67.06,65.85,66.85,1713569
ISRG,2015-05-01,164.8365,166.4665,164.2765,165.9865,843399
ITW,2015-05-01,94.07,95.1599,93.84,95.05,2113072
IT,2015-05-01,83.38,84.76,83.09,84.09,454074
IVZ,2015-05-01,41.75,42.05,41.39,41.61,2937187
JBHT,2015-05-01,87.52,88.42,87.432,88.13,680350
JCI,2015-05-01,41.2879,41.6335,41.2565,41.4974,2680054
JEC,2015-05-01,42.75,43.365,42.67,42.75,1655939
JNJ,2015-05-01,99.62,100.39,99.62,100.13,6255973
JNPR,2015-05-01,26.7,27,26.7,26.91,5920130
JPM,2015-05-01,63.7,63.87,63.33,63.61,11640805
JWN,2015-05-01,75.43,76.23,75.43,76.1,1717736
KEY,2015-05-01,14.52,14.57,14.36,14.4,6469561
KIM,2015-05-01,24.14,24.44,24.08,24.25,3799029
KLAC,2015-05-01,59.11,60.09,58.89,60.085,984177
KMB,2015-05-01,109.72,111.07,109.7,111.04,1232685
KMI,2015-05-01,43.01,43.15,42.75,43.13,6668314
KMX,2015-05-01,68.25,69.82,68.17,69.81,1296019
KORS,2015-05-01,62.11,62.66,61.64,62.55,2409502
KO,2015-05-01,40.58,40.93,40.5,40.91,10848323
KR,2015-05-01,34.525,35.2625,34.525,35.065,10484012
KSS,2015-05-01,71.59,73.25,71.26,73.09,2272310
KSU,2015-05-01,103.27,104.22,102.45,103.7,1214889
K,2015-05-01,63.42,63.97,63.39,63.89,1613870
LB,2015-05-01,89.8,91.71,89.7,91.67,1328202
LEG,2015-05-01,42.53,46.22,42.53,45.9,2476414
LEN,2015-05-01,44.8235,46.1765,44.8235,45.902,2776179
LH,2015-05-01,119.7,120.61,118.36,119.77,1397514
LKQ,2015-05-01,27.31,27.93,27.31,27.81,2536417
LLL,2015-05-01,115,115.48,112.72,114.52,1351283
LLY,2015-05-01,72.26,73.33,71.25,73.12,6533359
LMT,2015-05-01,186.8,189.15,186.8,189,1196001
LNC,2015-05-01,56.93,57.59,56.72,57.49,2552545
LNT,2015-05-01,30.165,30.505,30.04,30.505,1453434
LOW,2015-05-01,67.67,70.77,67.6,70.7,9932040
LRCX,2015-05-01,76.09,77.35,76.01,77.23,1483954
LUK,2015-05-01,23.83,23.96,23.66,23.96,942598
LUV,2015-05-01,40.83,42.6955,40.83,42.6,7754005
LYB,2015-05-01,104.31,105.1,103.05,104.5,3724150
L,2015-05-01,41.89,41.99,41.54,41.73,666502
MAA,2015-05-01,74.76,76.7,74.478,76.23,662002
MAC,2015-05-01,82.1,82.97,81.81,82.5,1730246
MAR,2015-05-01,80.65,81.83,80.39,80.965,1877684
MAS,2015-05-01,26.48,27.39,26.36,27.14,4141106
MAT,2015-05-01,28.15,28.38,27.8349,28.015,4599461
MA,2015-05-01,90.36,91.31,90.26,91.25,4663074
MCD,2015-05-01,96.73,97.97,96.73,97.8,6280298
MCHP,2015-05-01,48.09,48.74,47.86,48.59,1447320
MCK,2015-05-01,224.33,225.4995,222.42,224.94,890004
MCO,2015-05-01,110,110.01,106.89,107.22,1429848
MDLZ,2015-05-01,38.53,38.68,38.41,38.65,8565066
MDT,2015-05-01,74.01,75.68,74.01,75.6,5883214
MET,2015-05-01,51.75,52.32,51.53,51.99,6603002
MGM,2015-05-01,21.3,21.55,21.16,21.4,9936447
MHK,2015-05-01,174.58,178.05,174.32,177.69,843763
MKC,2015-05-01,75.6,76.3834,75.53,76.16,398598
MLM,2015-05-01,143.72,149.27,142.29,147.83,1692439
MMC,2015-05-01,56.5,56.81,56.11,56.66,1704783
MMM,2015-05-01,156.79,158.09,156.79,157.68,2160149
MNST,2015-05-01,45.7466,47.28,45.5,47.0433,4557837
MON,2015-05-01,117.88,118.66,115.84,118.44,8026436
MOS,2015-05-01,44.54,45.41,44.44,44.98,7087553
MO,2015-05-01,50.12,50.67,50.11,50.66,5958295
MPC,2015-05-01,49.495,51.595,49.325,51.33,5698360
MRK,2015-05-01,59.76,60.38,59.68,59.86,9357474
MRO,2015-05-01,31.11,31.18,30.59,30.77,5367544
MSFT,2015-05-01,48.58,48.875,48.4,48.655,38937336
MSI,2015-05-01,60.12,60.37,60.04,60.28,1526438
MS,2015-05-01,37.5,37.63,37.31,37.51,6469645
MTB,2015-05-01,120.45,120.739,118.8,119.29,497263
MTD,2015-05-01,318.18,322.12,317.31,320.5,149409
MU,2015-05-01,28.31,29.25,28.31,28.99,16701132
MYL,2015-05-01,72.72,74.61,72.28,73.89,8592734
M,2015-05-01,64.16,65.26,63.96,65.07,3449874
NAVI,2015-05-01,19.68,19.8,19.62,19.74,2618453
NBL,2015-05-01,50.76,51,50.0938,50.24,2429396
NCLH,2015-05-01,48.6,49.33,48.31,49.27,677556
NDAQ,2015-05-01,48.84,49.17,48.62,49.05,640543
NEE,2015-05-01,101,102,100.2,101.88,2272949
NEM,2015-05-01,26.17,26.53,26.12,26.49,4582092
NFLX,2015-05-01,79.8556,79.9671,78.8942,79.5756,8906086
NFX,2015-05-01,39.15,39.46,38.59,38.99,1789261
NI,2015-05-01,43.48,43.91,43.2,43.86,2057228
NKE,2015-05-01,49.94,50.41,49.705,50.39,6683498
NLSN,2015-05-01,45.01,45.46,44.63,44.84,2548509
NOC,2015-05-01,154.87,156.06,154.29,156.01,1136507
NOV,2015-05-01,54.35,55,53.85,54.73,4094534
NRG,2015-05-01,25.28,25.46,25.07,25.24,4253834
NSC,2015-05-01,101.54,103.21,101.43,103.21,2352345
NTAP,2015-05-01,36.45,36.79,36.33,36.69,1277334
NTRS,2015-05-01,73.64,73.93,73.3,73.7,989349
NUE,2015-05-01,49.3,49.4,48.43,49,2214357
NVDA,2015-05-01,22.38,22.82,22.28,22.75,6424185
NWL,2015-05-01,39.33,40.47,39.33,39.61,3741450
NWSA,2015-05-01,15.9,16.08,15.89,16.045,2536988
NWS,2015-05-01,15.69,15.935,15.67,15.925,1244078
OKE,2015-05-01,48.12,48.72,47.85,48.66,1318412
OMC,2015-05-01,76.22,76.87,75.97,76.75,1031600
ORCL,2015-05-01,43.44,44.38,43.44,44.37,11941981
ORLY,2015-05-01,219,222.48,218.21,222.04,691948
OXY,2015-05-01,79.96,80.6,79.65,80.5,3351709
O,2015-05-01,46.88,47.54,46.81,47,1799488
PAYX,2015-05-01,48.51,48.99,48.43,48.85,1837192
PBCT,2015-05-01,15.22,15.27,14.95,14.99,2829482
PCAR,2015-05-01,65.4,65.81,65.2275,65.57,1814740
PCG,2015-05-01,52.94,53.58,52.77,53.49,2331797
PCLN,2015-05-01,1249.15,1260.89,1244,1260.43,880207
PDCO,2015-05-01,47.06,47.48,46.96,47.08,614076
PEG,2015-05-01,41.34,41.99,41.1,41.96,2735973
PEP,2015-05-01,95.16,95.62,94.76,95.56,4622320
PFE,2015-05-01,33.86,34.21,33.86,34.08,21543362
PFG,2015-05-01,51.57,51.76,51.27,51.66,906376
PGR,2015-05-01,26.75,27,26.62,26.97,2553799
PG,2015-05-01,79.76,80.32,79.63,80.29,8192966
PHM,2015-05-01,19.39,19.8,19.31,19.62,4854419
PH,2015-05-01,120.09,121.39,119.45,120.7,1308848
PKG,2015-05-01,69.31,70.31,69.31,69.87,712638
PKI,2015-05-01,51.46,53.52,51.2,52.55,2652922
PLD,2015-05-01,40.4,40.7,40.18,40.42,3155478
PM,2015-05-01,83.47,83.73,82.91,83.39,3269679
PNC,2015-05-01,92.33,92.457,91.68,92,1418947
PNR,2015-05-01,62.49,62.86,61.95,62.13,1138570
PNW,2015-05-01,60.95,61.88,60.13,60.48,2012790
PPG,2015-05-01,110.865,112.405,110.58,112.275,1515578
PPL,2015-05-01,34.12,34.24,33.76,34.19,4769492
PRGO,2015-05-01,186.8,186.86,182.65,186.26,2136588
PRU,2015-05-01,82.4,83.42,81.99,83.36,2588510
PSA,2015-05-01,188.36,192.69,188.36,190.13,1029223
PSX,2015-05-01,79.41,81.66,79.14,81.61,3061894
PVH,2015-05-01,103.98,104.35,102.9,103.89,1302030
PWR,2015-05-01,28.98,28.99,27.68,28.23,5296553
PXD,2015-05-01,172.99,174.4,169.77,171.56,1345878
PX,2015-05-01,122.25,123.66,122.08,122.75,1204253
QCOM,2015-05-01,68.31,68.5402,67.955,68.42,7166205
QRVO,2015-05-01,66.8,69.61,66.68,69.6,1708891
RCL,2015-05-01,68.24,68.9616,67.75,67.94,2261258
REGN,2015-05-01,463.02,474.97,462.45,471.16,710998
REG,2015-05-01,62.83,63.67,62.76,63.19,597055
RE,2015-05-01,180.5,180.77,178.87,180.75,381726
RF,2015-05-01,9.86,9.91,9.75,9.83,11788040
RHI,2015-05-01,55.75,56.52,55.59,56.46,1657983
RHT,2015-05-01,75.22,75.89,74.87,75.36,1232313
RJF,2015-05-01,56.87,57.26,56.66,56.78,557188
RL,2015-05-01,134.11,136.65,133.94,136.12,738257
RMD,2015-05-01,63.92,64.85,63.92,64.78,1021400
ROK,2015-05-01,119.15,122.055,119.15,121.24,1351369
ROP,2015-05-01,168.53,170.14,167.72,169.51,479193
ROST,2015-05-01,49.57,50.94,49.57,50.85,2340908
RRC,2015-05-01,63.39,65.29,62.86,64.75,3846051
RSG,2015-05-01,40.67,40.7799,40.19,40.25,2116307
RTN,2015-05-01,104.18,105.19,104.03,105.08,1310464
SBAC,2015-05-01,116.19,116.44,115.185,116.19,846307
SBUX,2015-05-01,49.95,50.42,49.68,50.29,5916509
SCG,2015-05-01,53.09,53.69,52.42,53.45,1086844
SCHW,2015-05-01,30.67,30.93,30.62,30.71,4240044
SEE,2015-05-01,45.79,47.12,45.64,46.93,3953127
SHW,2015-05-01,279.58,283.25,278.2,282.16,527404
SIG,2015-05-01,133.24,136.84,133.24,136.79,335084
SJM,2015-05-01,116.2,117.21,116.13,116.86,374123
SLB,2015-05-01,94.48,94.89,92.81,93,6926695
SLG,2015-05-01,122.78,124.31,122.525,122.72,671334
SNA,2015-05-01,149.86,152.11,149.58,151.74,254057
SNI,2015-05-01,70.09,70.32,69.5,70.23,677472
SNPS,2015-05-01,47.09,47.3,46.81,47.09,613622
SO,2015-05-01,44.24,44.87,44.24,44.82,5969420
SPGI,2015-05-01,104.98,105.8799,103.84,104.22,1064315
SPG,2015-05-01,181.76,185.79,181.76,184.17,1895313
SRCL,2015-05-01,133.87,134.55,133.38,134.18,628109
SRE,2015-05-01,106.17,106.89,105.26,106.8,1336898
STI,2015-05-01,41.75,41.84,41.36,41.68,2722697
STT,2015-05-01,77.84,77.96,77.29,77.65,1185715
STX,2015-05-01,58.98,60.09,58.85,59.63,3432463
STZ,2015-05-01,116.47,117.33,115.85,117.19,1142405
SWKS,2015-05-01,95.87,98.33,94.2,98.295,7376272
SWK,2015-05-01,98.99,99.54,98.82,99.3,719375
SYF,2015-05-01,31.39,31.55,31.245,31.52,594781
SYK,2015-05-01,92.81,93.45,92.48,93.4,1275719
SYMC,2015-05-01,24.99,25.23,24.88,25.135,2956790
SYY,2015-05-01,37.12,37.24,36.85,37.16,3928166
TAP,2015-05-01,73.59,74.14,73.17,74.04,1053988
TDG,2015-05-01,214.5,219.66,214.01,218.84,409805
TEL,2015-05-01,66.94,68.09,66.81,68.07,1585824
TGT,2015-05-01,78.7,79.7,78.59,79.65,3066486
TIF,2015-05-01,87.66,89.37,87.43,89.17,1272300
TJX,2015-05-01,64.85,65.67,64.62,65.55,4184362
TMK,2015-05-01,56.43,56.75,55.89,56.38,780986
TMO,2015-05-01,126.495,127.74,126.18,127.66,2293425
TPR,2015-05-01,38.25,38.38,37.66,37.87,4860267
TRIP,2015-05-01,81.89,83,79.82,80.82,1815562
TROW,2015-05-01,81.45,81.59,80.96,81.49,904652
TRV,2015-05-01,101.85,102.21,101.49,102.12,1803798
TSCO,2015-05-01,86.25,87.55,86.25,87.16,921607
TSN,2015-05-01,39.56,40.52,39.34,40.49,5772338
TSS,2015-05-01,39.72,40.13,39.52,39.86,802306
TWX,2015-05-01,84.82,85.83,84.5,85.58,3486010
TXN,2015-05-01,54.71,55.43,54.42,55.31,5726716
TXT,2015-05-01,44.07,44.5891,43.91,44.41,2217866
T,2015-05-01,34.56,34.72,34.13,34.42,34167621
UAA,2015-05-01,38.905,39.19,38.755,38.98,4969288
UAL,2015-05-01,60.34,61.96,59.92,61.4,4519764
UDR,2015-05-01,32.82,33.42,32.752,32.95,1777135
UHS,2015-05-01,117.72,118.17,116.25,116.81,835835
ULTA,2015-05-01,150.41,154.32,150,154.27,475829
UNH,2015-05-01,112.29,113.66,111.74,113.2,5805060
UNM,2015-05-01,34.41,34.65,34.23,34.35,1897232
UNP,2015-05-01,106.66,107.87,106.31,107.71,4747187
UPS,2015-05-01,100.95,101.42,100.29,101.38,2846096
URI,2015-05-01,96.88,99.54,96.88,99.27,1353459
USB,2015-05-01,43,43.19,42.76,42.91,3736595
UTX,2015-05-01,114.59,115.72,114.51,115.44,2781683
VAR,2015-05-01,88.89,89.6,88.16,88.59,1179446
VFC,2015-05-01,72.71,72.98,69.31,72.05,4271984
VIAB,2015-05-01,69.77,70.1175,68.31,69.17,3458434
VLO,2015-05-01,57.05,59.14,56.96,58.9,6905675
VMC,2015-05-01,86.12,88.57,85.69,88.33,1859639
VNO,2015-05-01,104.2,105.29,103.88,104.5,829126
VRSK,2015-05-01,75.49,75.965,75.08,75.71,736006
VRSN,2015-05-01,63.9,64.31,63.53,64.15,1087275
VRTX,2015-05-01,123.92,125.97,123.816,125.6,1171946
VTR,2015-05-01,68.87,69.96,68.87,69.34,2121726
VZ,2015-05-01,50.75,50.77,50.05,50.41,13872822
V,2015-05-01,65.22,66.66,65.15,65.77,10142798
WAT,2015-05-01,125.99,127.0799,125.34,126.59,301864
WBA,2015-05-01,82.53,83.7,82.53,83.46,2283206
WDC,2015-05-01,98.11,99.91,97.84,99.33,2463994
WEC,2015-05-01,49.04,49.66,48.93,49.6,1700774
WFC,2015-05-01,55.26,55.58,54.96,55.19,12069395
WHR,2015-05-01,175.87,180.375,175.39,179.31,1245849
WMB,2015-05-01,51.18,51.35,50.78,51.13,4392790
WMT,2015-05-01,78.2,78.76,78.1702,78.6,5000017
WM,2015-05-01,49.57,50.23,49.57,50.09,2120643
WU,2015-05-01,21.01,21.97,21.01,21.25,14682159
WYNN,2015-05-01,111.64,113.31,110,112.71,2457868
WYN,2015-05-01,85.76,86.75,85.76,86.5,795012
WY,2015-05-01,31.39,32.145,31.16,32.01,8361351
XEC,2015-05-01,124.01,124.96,121.72,122.79,1014784
XEL,2015-05-01,33.89,34.08,33.56,33.96,3403764
XLNX,2015-05-01,43.74,44.11,43.66,43.975,3441608
XL,2015-05-01,37.19,37.35,36.87,36.99,3010789
XOM,2015-05-01,87.85,88.95,87.7,88.85,12257076
XRAY,2015-05-01,51.17,51.64,50.91,51.43,762031
XRX,2015-05-01,46.2,46.56,46,46.08,3905772
XYL,2015-05-01,37.29,37.324,36.23,37.14,1650275
YUM,2015-05-01,86.5,91.99,86.46,91.9,17140749
ZBH,2015-05-01,110.17,111.13,109.48,110.43,1413493
ZION,2015-05-01,28.52,28.62,28.2,28.32,1885395
ZTS,2015-05-01,44.73,44.91,44.39,44.61,5835126
AAL,2015-05-04,49.41,50.08,48.8,48.95,5589831
AAPL,2015-05-04,129.5,130.57,128.26,128.7,50988278
AAP,2015-05-04,145.25,146.15,144.95,145.45,675943
ABBV,2015-05-04,64.32,65.4375,64.01,64.68,8493539
ABC,2015-05-04,114.67,116.28,114.51,115.25,2195218
ABT,2015-05-04,46.78,47.34,46.78,47,3126934
ACN,2015-05-04,93.84,94.96,93.76,94.44,1991255
ADBE,2015-05-04,76.43,76.99,75.82,75.85,1655632
ADI,2015-05-04,63.63,63.9,63.15,63.25,1436721
ADM,2015-05-04,49.78,50.49,49.78,50.32,3786827
ADP,2015-05-04,86.46,86.99,86.12,86.5,1992482
ADSK,2015-05-04,57.65,58.17,57.42,57.755,1755318
ADS,2015-05-04,299.77,302.39,297.37,300.56,444372
AEE,2015-05-04,41.24,41.925,41.24,41.59,859403
AEP,2015-05-04,57.04,57.72,56.92,57.36,2231042
AES,2015-05-04,13.42,13.72,13.31,13.64,5056994
AET,2015-05-04,108.68,109.82,108.55,109.19,1819323
AFL,2015-05-04,63.37,63.8,63.3,63.52,1676702
AGN,2015-05-04,290.19,292.49,289.09,289.81,1733594
AIG,2015-05-04,58,58.46,57.98,58.2,5298055
AIV,2015-05-04,38.49,38.94,38.43,38.65,1340215
AIZ,2015-05-04,62.06,62.53,61.95,62.47,611020
AJG,2015-05-04,47.98,48.11,47.65,47.71,627849
AKAM,2015-05-04,74.93,75.38,74.37,75.1,1024475
ALB,2015-05-04,60.69,60.89,59.99,60.12,885914
ALGN,2015-05-04,59.34,60.61,59.1101,60.35,652323
ALK,2015-05-04,65.55,66.12,64.415,64.53,1118029
ALLE,2015-05-04,61.1,62.36,61.1,62.25,672239
ALL,2015-05-04,70,70.18,69.66,69.82,4123396
ALXN,2015-05-04,172.66,174.82,170.65,171.3,1212500
AMAT,2015-05-04,19.98,20.08,19.86,19.88,14802898
AMD,2015-05-04,2.31,2.36,2.3,2.31,9670083
AME,2015-05-04,52.81,53.57,52.81,53.28,1346117
AMGN,2015-05-04,161.5,163.96,161.45,162.11,3496246
AMG,2015-05-04,227.76,228.01,225.49,226.79,284420
AMP,2015-05-04,125.68,126.35,125.01,125.99,1011788
AMT,2015-05-04,93.45,94.75,93.28,94.64,2480188
AMZN,2015-05-04,424.8,429.77,422.42,423.04,2270448
ANDV,2015-05-04,89.94,90,88.13,89.33,1817163
ANSS,2015-05-04,86.77,87.96,86.58,87.49,367849
ANTM,2015-05-04,153.45,156.17,153.01,155.84,1865167
AON,2015-05-04,98.5,98.955,97.99,98.8,786659
AOS,2015-05-04,32.765,33.125,32.69,33.015,848726
APA,2015-05-04,68.5,69.17,67.87,68.55,3206383
APC,2015-05-04,94.43,95.2,92.79,93.73,5065535
APD,2015-05-04,147.93,149.08,147.11,147.58,1122401
APH,2015-05-04,56.53,56.99,56.53,56.83,838300
ARE,2015-05-04,93.69,94.2,93.04,93.29,408082
ARNC,2015-05-04,42.39,42.75,42.03,42.03,5840950
ATVI,2015-05-04,23.11,23.27,22.92,23.19,3453001
AVB,2015-05-04,168.66,170.61,168.27,168.96,840389
AVGO,2015-05-04,122.83,123.8468,120.86,121.16,1420702
AVY,2015-05-04,56.3,56.911,56.06,56.64,637908
AWK,2015-05-04,54.34,54.99,54.3001,54.62,609894
AXP,2015-05-04,77.96,78.54,77.74,78.28,3897793
AYI,2015-05-04,170.07,173.44,170.07,173.18,308227
AZO,2015-05-04,683,686.91,680.01,684.74,181748
A,2015-05-04,41.88,42.08,41.7,41.94,1073820
BAC,2015-05-04,16.14,16.45,16.12,16.44,76592284
BAX,2015-05-04,69.51,70.12,69.43,69.94,1999813
BA,2015-05-04,143.85,144.79,143.18,144.02,8977535
BBT,2015-05-04,38.49,39.12,38.41,39.09,3772253
BBY,2015-05-04,35.18,35.755,35.16,35.64,2849493
BDX,2015-05-04,142.86,144.56,142.7,143.94,1023145
BEN,2015-05-04,52.42,52.55,52.3,52.41,2305067
BF.B,2015-05-04,45.68,46.21,45.545,46.04,722410
BIIB,2015-05-04,389.45,393.8925,384.75,386.22,1457011
BK,2015-05-04,42.77,43.345,42.7,43.28,3983436
BLK,2015-05-04,369.79,371.68,368.74,370.27,375569
BLL,2015-05-04,37.36,37.62,37.25,37.455,2966084
BMY,2015-05-04,64.75,65.5299,64.72,65.32,4645217
BRK.B,2015-05-04,144.95,146.33,144,146.15,4229441
BSX,2015-05-04,17.86,18.03,17.79,17.88,9516849
BWA,2015-05-04,59.51,60.55,59.51,60.52,2675029
BXP,2015-05-04,133.51,134.59,132.6101,132.95,538072
CAG,2015-05-04,36.58,37.24,36.46,37.12,2214138
CAH,2015-05-04,85.77,86.23,85.19,85.63,2065301
CAT,2015-05-04,87.73,87.96,87.17,87.3,2754510
CA,2015-05-04,31.83,32.11,31.79,31.8,2692768
CBG,2015-05-04,38.58,38.79,38.22,38.58,1018232
CBOE,2015-05-04,55.64,55.98,55.23,55.53,820155
CBS,2015-05-04,62.95,63.2,62.5,62.62,2656392
CB,2015-05-04,107.68,108.031,107.28,107.44,1430232
CCI,2015-05-04,83.44,83.52,82.95,83.12,1731643
CCL,2015-05-04,44.64,44.88,44.29,44.33,2499025
CDNS,2015-05-04,18.97,19.19,18.8052,18.87,4883143
CELG,2015-05-04,111.08,112.6,109.8,109.9,4877752
CERN,2015-05-04,72.3,73.18,72.28,73.06,1442473
CFG,2015-05-04,26.05,26.38,25.97,26.3,1626037
CF,2015-05-04,58.764,59.458,58.676,58.76,2145170
CHD,2015-05-04,41.155,41.375,41.045,41.155,816368
CHK,2015-05-04,16.58,16.98,16.13,16.39,26189628
CHRW,2015-05-04,65.83,66.52,65.31,66.08,3001252
CHTR,2015-05-04,188.2,191.9,187.3,187.49,1390413
CINF,2015-05-04,50.84,51.34,50.75,51.29,627449
CI,2015-05-04,126.07,127.78,125.78,126.73,2158010
CLX,2015-05-04,106.51,107.33,106.41,106.51,1006956
CL,2015-05-04,67.83,68.25,67.71,67.86,2377427
CMA,2015-05-04,47.47,48.32,47.47,48.26,1155627
CMCSA,2015-05-04,30.025,30.05,29.315,29.39,42780998
CME,2015-05-04,90.78,90.96,89.9401,90.82,921720
CMG,2015-05-04,636.69,641.96,633.33,633.57,318622
CMI,2015-05-04,141.06,142.27,140.76,141.09,1950233
CMS,2015-05-04,34.23,34.605,34.12,34.36,2815300
CNC,2015-05-04,63,65.22,63,64.83,2067879
CNP,2015-05-04,21.06,21.29,21.05,21.11,2220444
COF,2015-05-04,82,82.43,81.81,82.26,1934767
COG,2015-05-04,34.12,34.35,33.765,34.33,5079017
COL,2015-05-04,97.67,98.45,97.6,97.61,381655
COO,2015-05-04,178.53,182.65,177.9,179.08,343558
COP,2015-05-04,67.41,67.62,66.703,67.02,6638102
COST,2015-05-04,145.39,146.21,144.61,145.75,1288750
COTY,2015-05-04,24.65,24.8,24.49,24.75,593999
CPB,2015-05-04,45.51,45.96,45.4,45.74,1245718
CRM,2015-05-04,72.27,72.37,71.01,71.6,5058524
CSCO,2015-05-04,29.08,29.36,29.07,29.17,16484128
CSX,2015-05-04,37.46,37.64,36.02,36.61,19848576
CTAS,2015-05-04,81.44,81.94,81.26,81.52,474845
CTL,2015-05-04,36.15,36.39,35.91,36.02,2613384
CTSH,2015-05-04,63.61,65.55,62.73,62.78,11019606
CTXS,2015-05-04,67.09,67.32,66.73,66.8,1219572
CVS,2015-05-04,100.57,101.32,100.01,100.16,3318815
CVX,2015-05-04,109.38,109.41,107.99,108.32,7660071
CXO,2015-05-04,125.27,127,122.61,126.74,2217189
C,2015-05-04,53.85,54.26,53.74,54.17,15670096
DAL,2015-05-04,45.91,46.5,45.12,45.29,9654146
DE,2015-05-04,91.38,91.57,90.6,90.89,2505427
DFS,2015-05-04,59.33,59.41,59.04,59.32,2388647
DGX,2015-05-04,71.73,72.52,71.61,71.66,939668
DG,2015-05-04,73.53,74.03,73.35,73.9,1579405
DHI,2015-05-04,25.82,26.0703,25.49,25.62,3352228
DHR,2015-05-04,82.6,83.2,82.53,82.69,1895236
DISCA,2015-05-04,32.89,33.41,32.69,33.37,4129139
DISCK,2015-05-04,30.48,31.02,30.46,30.9,1937673
DISH,2015-05-04,68.84,68.99,68,68.29,1339214
DIS,2015-05-04,111.48,111.53,110.5,111.03,7566209
DLR,2015-05-04,64.13,64.88,64.03,64.32,748685
DLTR,2015-05-04,77.73,77.81,76.83,77.31,2038082
DOV,2015-05-04,75.33,76.02,75,75.52,1560516
DPS,2015-05-04,75.81,76.29,75.69,76.17,781365
DRE,2015-05-04,20.11,20.27,20.04,20.13,1962007
DRI,2015-05-04,64.01,64.34,63.12,63.18,1128167
DTE,2015-05-04,80.27,81.29,80.1,80.61,649560
DUK,2015-05-04,77.9,78.85,77.68,77.96,2745898
DVA,2015-05-04,82.69,83.015,82.25,82.34,946386
DVN,2015-05-04,68.78,69.2,68.19,69.03,2817668
D,2015-05-04,71.45,72.57,71.45,71.76,2210893
EA,2015-05-04,59.52,59.58,58.49,59.31,3425831
EBAY,2015-05-04,59.14,59.48,58.88,59.11,4129966
ECL,2015-05-04,114.25,114.668,113.7,113.97,1085666
ED,2015-05-04,61.64,62.5399,61.46,62.1,1791937
EFX,2015-05-04,98.93,100.21,98.67,99.78,615982
EIX,2015-05-04,61.6,62.31,61.285,61.92,2439099
EL,2015-05-04,82.94,83.81,82.67,83.54,2208117
EMN,2015-05-04,79,79.4,78.44,78.66,1986945
EMR,2015-05-04,59.59,59.81,59.32,59.49,3809231
EOG,2015-05-04,99.11,101.36,98.55,99.39,7312741
EQIX,2015-05-04,260.3,260.3,257.8,259.13,1009045
EQR,2015-05-04,75.14,75.95,74.97,75.2,1267355
EQT,2015-05-04,90.01,90.63,89.44,89.69,910521
ESRX,2015-05-04,86.47,87.49,86.25,87.4,4503075
ESS,2015-05-04,225.68,227.28,225.06,225.86,266280
ES,2015-05-04,49.26,49.91,48.97,49.36,1102163
ETFC,2015-05-04,28.69,29.46,28.66,29.315,2415280
ETN,2015-05-04,70.55,70.98,70.29,70.8,2805316
ETR,2015-05-04,77.18,78.46,77,77.82,906086
EW,2015-05-04,63.82,64.67,63.785,63.875,2168224
EXC,2015-05-04,34.11,34.98,33.9201,34.81,8522548
EXPD,2015-05-04,46.42,47.01,46.3305,47,924674
EXPE,2015-05-04,101.35,102.3099,100.22,100.9,1836359
EXR,2015-05-04,66.84,67.32,66.53,66.72,673997
FAST,2015-05-04,42.83,43.24,42.76,43.15,2138896
FBHS,2015-05-04,44.61,45.07,44.38,44.75,2504500
FB,2015-05-04,79.33,79.69,78.6301,78.81,14691991
FCX,2015-05-04,23.82,23.97,23.25,23.39,13367871
FDX,2015-05-04,171.61,173.48,171.51,172.33,1041388
FE,2015-05-04,36.3,37.05,36.25,36.65,2655062
FFIV,2015-05-04,121.8,124.62,121.6,124.41,863662
FISV,2015-05-04,78.69,79.08,78.5,78.62,1136410
FIS,2015-05-04,63.34,63.68,63.07,63.25,1630339
FITB,2015-05-04,20.27,20.44,20.18,20.44,6389162
FLIR,2015-05-04,31.13,31.55,31.13,31.52,815212
FLR,2015-05-04,58.86,59.4,58.49,58.72,1250908
FLS,2015-05-04,56.6,56.78,55.99,56.03,2100891
FL,2015-05-04,60.72,60.98,60.32,60.58,1161528
FMC,2015-05-04,60.23,60.84,60.22,60.37,673488
FOXA,2015-05-04,34.67,34.675,34.19,34.47,8346803
FOX,2015-05-04,33.73,33.775,33.445,33.58,2173318
FRT,2015-05-04,135.28,136.6,134.64,134.98,268431
FTI,2015-05-04,43.46,43.52,42.4781,42.84,2244574
F,2015-05-04,15.81,15.88,15.75,15.78,15078652
GD,2015-05-04,139.84,140.99,138.93,140.6,1697698
GE,2015-05-04,27.36,27.61,27.25,27.27,26201685
GGP,2015-05-04,28.03,28.26,27.44,27.51,5572033
GILD,2015-05-04,105.65,107.5,105.22,105.66,13215612
GIS,2015-05-04,55.73,55.93,55.67,55.85,1426134
GLW,2015-05-04,21.45,21.62,21.41,21.44,6281683
GM,2015-05-04,35.5,35.72,35.4,35.4,12020149
GOOGL,2015-05-04,550.99,556.69,547.39,552.84,1762952
GOOG,2015-05-04,538.53,544.07,535.06,540.78,1307960
GPC,2015-05-04,92.57,92.98,92.22,92.83,720127
GPN,2015-05-04,50.55,50.8991,50.41,50.46,718496
GPS,2015-05-04,40.09,40.29,39.98,40.06,1766612
GRMN,2015-05-04,45.79,46,45.55,45.7,1145053
GS,2015-05-04,198.26,199.72,197.9,199.3,1581596
GT,2015-05-04,28.38,28.4935,28.19,28.34,3581585
GWW,2015-05-04,249.01,249.9426,248.15,248.86,427337
HAL,2015-05-04,49.29,49.65,48.86,49.2,10524451
HAS,2015-05-04,72.26,72.33,70.56,71.195,907463
HBAN,2015-05-04,10.92,11.06,10.89,11.05,7564195
HBI,2015-05-04,31.57,32.09,31.53,31.71,2425170
HCA,2015-05-04,74.85,75.77,74.7201,75.44,2081940
HCN,2015-05-04,72.59,73,72,72.13,1503320
HCP,2015-05-04,40.81,40.95,40.5,40.75,3012762
HD,2015-05-04,109.94,110.4497,109.32,110.06,3366760
HES,2015-05-04,75.98,76.42,74.1701,74.69,3037317
HIG,2015-05-04,41.1,41.43,41.09,41.34,2731928
HII,2015-05-04,133.64,136.24,132.0851,135.66,232415
HOG,2015-05-04,56.78,57.06,56.54,56.7,2296457
HOLX,2015-05-04,34.14,34.56,34,34.395,2102988
HON,2015-05-04,102.48,103.34,102.33,102.58,2382783
HP,2015-05-04,78.88,78.88,76.8,77.51,1114468
HRB,2015-05-04,31.6,31.69,30.84,30.85,3211054
HRL,2015-05-04,27.605,27.955,27.567,27.87,1260866
HRS,2015-05-04,80.67,80.97,80.3,80.47,694954
HSIC,2015-05-04,69.735,71.35,69.35,71.03,1536142
HST,2015-05-04,20.38,20.535,20.22,20.32,4364754
HSY,2015-05-04,93.87,94.65,93.87,94.24,1362050
HUM,2015-05-04,166.29,169.97,165.8,168.65,1115253
IBM,2015-05-04,174.47,176.3,173.7,173.97,4027978
ICE,2015-05-04,45.348,45.634,45.11,45.318,4437365
IDXX,2015-05-04,66.495,66.95,65.1,65.26,1316380
IFF,2015-05-04,117.51,118.6,117.24,118.23,345297
ILMN,2015-05-04,190.6,191.5,187.01,189.65,922945
INCY,2015-05-04,99.26,104.77,98.51,101,1449525
INFO,2015-05-04,26.43,26.43,25.94,26.19,372894
INTC,2015-05-04,33.27,33.5,33.22,33.43,21397275
INTU,2015-05-04,100.58,101.68,100.35,101.29,868653
IPG,2015-05-04,21.06,21.28,21.06,21.07,2796398
IP,2015-05-04,53.81,54.05,53.62,53.74,2189339
IQV,2015-05-04,67.28,68.52,66.024,66.23,1077954
IRM,2015-05-04,34.63,35.02,34.53,34.85,1457887
IR,2015-05-04,66.97,67.38,66.69,66.89,1262920
ISRG,2015-05-04,166.6665,167.1898,164.3332,166.1198,813294
ITW,2015-05-04,95.33,95.75,95.19,95.62,1516712
IT,2015-05-04,84.35,85.44,84.35,84.69,465557
IVZ,2015-05-04,41.82,41.93,41.59,41.73,2569238
JBHT,2015-05-04,88.25,89.39,88.213,88.29,655548
JCI,2015-05-04,41.5183,41.9267,41.5183,41.7487,2223064
JEC,2015-05-04,42.87,43.51,42.675,42.89,1640557
JNJ,2015-05-04,100.33,100.55,100.16,100.35,5532387
JNPR,2015-05-04,26.9,27.09,26.87,27.07,3973734
JPM,2015-05-04,63.68,64.87,63.64,64.72,14972462
JWN,2015-05-04,76.26,76.33,75.75,76.04,1263007
KEY,2015-05-04,14.5,14.64,14.41,14.63,7626092
KIM,2015-05-04,24.37,24.6,24.3,24.41,2866665
KLAC,2015-05-04,60.17,60.46,60.1,60.285,719409
KMB,2015-05-04,111.17,111.76,110.4,110.44,1422771
KMI,2015-05-04,43.24,43.34,42.81,42.83,6317037
KMX,2015-05-04,70.05,71.36,69.93,71.33,1611038
KORS,2015-05-04,62.55,62.97,62.26,62.64,1917650
KO,2015-05-04,40.88,41.1,40.77,40.96,10204805
KR,2015-05-04,35.035,35.2897,34.9,35.005,5368820
KSS,2015-05-04,73.12,73.6,72.78,73.13,1862171
KSU,2015-05-04,103.89,104.74,103.2,103.47,662798
K,2015-05-04,63.87,64.43,63.85,64.13,2199121
LB,2015-05-04,91.62,92.13,90.34,90.57,1115304
LEG,2015-05-04,45.93,46.43,45.8,46.17,1420865
LEN,2015-05-04,46.0196,46.4118,45.3039,45.4804,2205274
LH,2015-05-04,119.33,120.58,118.87,119.19,1178230
LKQ,2015-05-04,27.83,28.1,27.735,27.84,2131565
LLL,2015-05-04,114.32,115.97,114.32,115.2,550888
LLY,2015-05-04,73.25,73.59,72.85,73.05,4040680
LMT,2015-05-04,189.2,190.85,189.15,189.69,912656
LNC,2015-05-04,57.51,58.2,57.2,58,2111676
LNT,2015-05-04,30.525,31.19,30.515,30.935,2048756
LOW,2015-05-04,70.89,71.41,70.57,71.25,4889699
LRCX,2015-05-04,77.2,77.4268,76.76,76.89,1109821
LUK,2015-05-04,23.98,24.16,23.87,24.03,1099733
LUV,2015-05-04,42.57,42.72,41.75,41.83,5539166
LYB,2015-05-04,104.75,104.96,103.7011,103.87,2939174
L,2015-05-04,41.6,41.96,41.33,41.67,803193
MAA,2015-05-04,76.53,77.5599,76.53,77.04,832926
MAC,2015-05-04,82.61,86.31,82.0205,82.46,4264068
MAR,2015-05-04,81.01,81.28,80.06,80.51,1678454
MAS,2015-05-04,27.16,27.46,27.05,27.38,4847828
MAT,2015-05-04,28.05,28.27,27.76,27.84,3637695
MA,2015-05-04,91.49,91.99,90.81,91.18,4596883
MCD,2015-05-04,96.57,98.63,96.05,96.13,8426262
MCHP,2015-05-04,48.87,48.95,48.65,48.84,1614404
MCK,2015-05-04,225.41,227.13,225.03,225.9,644407
MCO,2015-05-04,107.72,108.72,107.13,108.4,1215338
MDLZ,2015-05-04,38.5,38.79,38.48,38.62,5774794
MDT,2015-05-04,76,76.23,75.73,75.9,3137321
MET,2015-05-04,52.23,52.565,52.015,52.45,4087466
MGM,2015-05-04,20.91,21.62,20.77,21.27,23157220
MHK,2015-05-04,178.87,179.98,177.59,178.97,602796
MKC,2015-05-04,75.99,76.7603,75.91,76.53,368229
MLM,2015-05-04,148.1,150.39,148.02,148.39,890210
MMC,2015-05-04,56.66,57.1,56.62,57.05,1707456
MMM,2015-05-04,158.4,159.85,157.88,159.02,2240314
MNST,2015-05-04,46.91,48,46.52,47.2833,4463643
MON,2015-05-04,116.67,117.85,115.88,115.92,3428289
MOS,2015-05-04,44.97,45.19,44.65,44.66,4405014
MO,2015-05-04,50.9,50.9,50.45,50.68,4963139
MPC,2015-05-04,51.215,51.6,50.545,50.625,4090894
MRK,2015-05-04,60.14,60.95,60.03,60.64,9050375
MRO,2015-05-04,30.95,31.14,30.5,31.08,8658230
MSFT,2015-05-04,48.37,48.87,48.18,48.24,34039485
MSI,2015-05-04,60.37,60.77,60.34,60.68,993697
MS,2015-05-04,37.58,37.94,37.53,37.91,7375721
MTB,2015-05-04,119.71,121.8,119.44,121.72,1176442
MTD,2015-05-04,320.97,324.25,320.97,324.04,85221
MU,2015-05-04,29.07,29.15,28.49,28.67,13909551
MYL,2015-05-04,74.2,74.23,72.94,73.05,5087610
M,2015-05-04,65.11,65.67,64.94,65.29,2041845
NAVI,2015-05-04,19.77,19.96,19.62,19.64,1913619
NBL,2015-05-04,50.36,51.2,50.11,50.99,3722241
NCLH,2015-05-04,49.48,50.04,48.95,49.16,572574
NDAQ,2015-05-04,49.22,49.71,49.12,49.62,712633
NEE,2015-05-04,101.85,103.94,101.38,102.76,3069309
NEM,2015-05-04,26.66,26.8,25.97,26.05,5824863
NFLX,2015-05-04,79.5713,79.7142,78.8999,79.2713,7967085
NFX,2015-05-04,39.09,39.6,38.42,38.99,1984706
NI,2015-05-04,43.88,44.61,43.88,44.14,1078531
NKE,2015-05-04,50.5,50.6,50.2422,50.415,4557780
NLSN,2015-05-04,45.15,46.07,45.15,45.77,4554550
NOC,2015-05-04,156.18,157.43,155.53,155.83,1029019
NOV,2015-05-04,54.86,55.12,53.87,54.74,3808663
NRG,2015-05-04,25.29,25.92,25.19,25.52,4236528
NSC,2015-05-04,103.65,104.58,103.17,103.79,2749188
NTAP,2015-05-04,36.7,36.98,36.62,36.71,1489263
NTRS,2015-05-04,73.7,74.66,73.68,74.55,715429
NUE,2015-05-04,49.26,49.44,48.94,49.22,2376527
NVDA,2015-05-04,22.73,22.88,22.54,22.61,5018024
NWL,2015-05-04,39.74,39.93,39.09,39.18,2231970
NWSA,2015-05-04,16.05,16.19,15.94,16.17,2291390
NWS,2015-05-04,15.9,16.08,15.84,16.07,855231
OKE,2015-05-04,48.65,48.86,48.105,48.12,1470311
OMC,2015-05-04,76.99,77.39,76.81,77.07,819589
ORCL,2015-05-04,44.55,44.85,44.24,44.59,9168246
ORLY,2015-05-04,221.85,223.51,220.61,222.79,407854
OXY,2015-05-04,80.59,80.69,79.41,80.03,2778351
O,2015-05-04,47.27,47.71,47,47.17,1964566
PAYX,2015-05-04,48.95,49.54,48.87,49.39,3355527
PBCT,2015-05-04,14.98,15.17,14.97,15.16,1816769
PCAR,2015-05-04,65.8,66.47,65.8,66.055,1465306
PCG,2015-05-04,53.44,54.32,53.275,53.67,4492398
PCLN,2015-05-04,1263.89,1280.97,1261,1267.46,571564
PDCO,2015-05-04,47.55,48.55,45.6,46.36,4295685
PEG,2015-05-04,42.02,42.925,41.94,42.69,3347627
PEP,2015-05-04,95.45,96.25,95.26,95.95,3729350
PFE,2015-05-04,34.11,34.505,34.05,34.32,23590434
PFG,2015-05-04,51.8,52.25,51.78,52.22,806659
PGR,2015-05-04,26.99,27.16,26.91,27.14,4120242
PG,2015-05-04,80.48,80.9651,80.295,80.35,7203759
PHM,2015-05-04,19.69,19.83,19.37,19.49,3736595
PH,2015-05-04,120.96,121.985,120.66,121.63,1249010
PKG,2015-05-04,69.76,70.43,69.62,70.17,775062
PKI,2015-05-04,51.87,52.63,51.67,52.06,1299286
PLD,2015-05-04,40.6,40.82,40.21,40.37,3074134
PM,2015-05-04,83.66,83.7,83,83.21,2482400
PNC,2015-05-04,92.22,93.355,92.15,93.27,1687583
PNR,2015-05-04,62.31,62.8,62.01,62.37,940331
PNW,2015-05-04,61.69,61.76,60.63,61.08,1407148
PPG,2015-05-04,112.44,113,112.285,112.515,1091028
PPL,2015-05-04,34.22,34.73,34.14,34.45,3149382
PRGO,2015-05-04,186.28,189.64,185.34,187.94,1456477
PRU,2015-05-04,83.37,84.44,83.2,84.19,2439756
PSA,2015-05-04,190.57,191.79,190.41,191.15,518310
PSX,2015-05-04,82,82.19,80.74,80.84,2833678
PVH,2015-05-04,104.15,105.78,104.07,105.65,821436
PWR,2015-05-04,28.22,28.32,27.98,28.13,3991886
PXD,2015-05-04,172.37,173.59,162.5,168.33,5439822
PX,2015-05-04,123.01,123.35,122.04,122.27,826061
QCOM,2015-05-04,68.45,69.36,68.22,69.055,7013837
QRVO,2015-05-04,69.85,70.5,68.6601,68.99,1621588
RCL,2015-05-04,68.7,69.38,67.845,68.23,1992735
REGN,2015-05-04,473.45,477.73,470.5349,474.17,592221
REG,2015-05-04,63.45,63.97,63.15,63.82,705159
RE,2015-05-04,180.12,181.42,180.105,181.31,243555
RF,2015-05-04,9.85,9.99,9.84,9.98,12280909
RHI,2015-05-04,56.47,56.92,56.425,56.52,1010930
RHT,2015-05-04,75.33,75.5,74.54,74.78,1315567
RJF,2015-05-04,56.86,57.78,56.74,57.62,389465
RL,2015-05-04,136.11,136.86,135.37,135.95,685993
RMD,2015-05-04,65.1,66.02,65.02,65.65,970957
ROK,2015-05-04,121.5,122.66,121.09,122.21,995946
ROP,2015-05-04,169.57,171.08,168.77,170.4,393751
ROST,2015-05-04,50.805,51.015,50.43,50.64,1661354
RRC,2015-05-04,64.88,65.53,63.75,64.1,2640062
RSG,2015-05-04,40.36,40.79,40.3288,40.49,1614346
RTN,2015-05-04,105.62,107.14,105.24,106.4,1867985
SBAC,2015-05-04,116.1,116.82,115.77,116.33,1083552
SBUX,2015-05-04,50.3,50.93,50.27,50.445,7493420
SCG,2015-05-04,53.46,54.36,53.4,53.67,934256
SCHW,2015-05-04,30.75,31.55,30.6,31.38,7957108
SEE,2015-05-04,46.96,47.66,46.69,47.42,2167694
SHW,2015-05-04,282.24,284.09,279.69,280.04,547188
SIG,2015-05-04,137.41,138.49,136.43,137.62,597530
SJM,2015-05-04,117.28,118.83,117.28,118.37,579173
SLB,2015-05-04,94.18,94.18,92.38,92.98,4993711
SLG,2015-05-04,123.17,124.35,123.14,123.65,529107
SNA,2015-05-04,152.29,153.23,152.13,152.71,205032
SNI,2015-05-04,70.5,71.95,70.41,71.89,1228283
SNPS,2015-05-04,47.1,47.58,46.98,47.23,410006
SO,2015-05-04,44.9,45.33,44.67,44.98,4957730
SPGI,2015-05-04,104.39,106.18,104.1,105.73,1151030
SPG,2015-05-04,184.91,185.95,182.93,183.37,1579099
SRCL,2015-05-04,134.93,136.17,134.58,135.24,397236
SRE,2015-05-04,107.02,108.83,106.87,107.81,1038265
STI,2015-05-04,41.73,42.45,41.6512,42.45,3910764
STT,2015-05-04,77.9,78.81,77.66,78.74,1654509
STX,2015-05-04,59.56,59.86,58.735,59.21,2074529
STZ,2015-05-04,117.08,118.24,116.78,117.32,990387
SWKS,2015-05-04,98.94,99.47,97.57,99.11,4707802
SWK,2015-05-04,99.48,100.85,99.35,100.55,1265249
SYF,2015-05-04,31.55,31.72,31.45,31.71,609980
SYK,2015-05-04,93.65,94.1499,93.46,93.63,1044971
SYMC,2015-05-04,25.03,25.41,24.96,25.32,3064372
SYY,2015-05-04,36.8,37.45,36.6,36.67,5410391
TAP,2015-05-04,74.1,74.255,73.47,73.65,907069
TDG,2015-05-04,219.98,220.73,219.045,220.28,505854
TEL,2015-05-04,68.08,69.27,68.07,69.2,1830272
TGT,2015-05-04,79.74,80.78,79.65,80.18,2946420
TIF,2015-05-04,89.23,89.49,88.61,88.8,795662
TJX,2015-05-04,65.6,65.88,65.45,65.54,3466989
TMK,2015-05-04,56.43,56.9,56.27,56.8,450993
TMO,2015-05-04,128.24,128.98,127.73,127.78,1181463
TPR,2015-05-04,38,38.31,37.93,38.17,3561753
TRIP,2015-05-04,81.33,81.33,79.8,79.91,1998810
TROW,2015-05-04,81.9,82.08,81.56,81.92,1005005
TRV,2015-05-04,102.18,102.68,102.12,102.17,1528937
TSCO,2015-05-04,87.4,88.11,86.67,87.33,653765
TSN,2015-05-04,40.75,41.71,40.67,41.09,7609173
TSS,2015-05-04,40,40.56,39.96,40.29,989470
TWX,2015-05-04,86.01,86.25,85.47,85.91,2347223
TXN,2015-05-04,55.3,55.61,55.01,55.295,4061568
TXT,2015-05-04,44.48,44.91,44.34,44.6,1616376
T,2015-05-04,34.41,34.71,34.25,34.53,21304960
UAA,2015-05-04,39.055,39.195,38.4,38.555,5220456
UAL,2015-05-04,61.94,62.18,60.59,60.92,3769664
UDR,2015-05-04,33.28,33.68,33.12,33.2,1494066
UHS,2015-05-04,117.25,119.83,117.03,119.38,786094
ULTA,2015-05-04,154.52,154.95,153.03,153.85,506001
UNH,2015-05-04,113.7,114.925,113.45,114.56,3531451
UNM,2015-05-04,34.44,34.82,34.42,34.78,1421185
UNP,2015-05-04,108.4,109.42,107.87,107.99,5384230
UPS,2015-05-04,101.32,101.96,101.13,101.43,2993699
URI,2015-05-04,99.45,99.99,98.5001,99.02,897739
USB,2015-05-04,43.07,43.59,42.97,43.54,5119990
UTX,2015-05-04,115.78,117.14,115.7,116.45,3925288
VAR,2015-05-04,88.96,89.245,88.06,88.39,936957
VFC,2015-05-04,72.34,72.48,71.02,71.26,2676121
VIAB,2015-05-04,69.54,70.225,69.06,69.83,1918146
VLO,2015-05-04,59.01,59.11,57.61,58.11,6709560
VMC,2015-05-04,88.24,89.569,87.97,88.1,1862285
VNO,2015-05-04,104.75,105.5,104.34,104.59,574714
VRSK,2015-05-04,75.86,76.8,75.73,76.39,920802
VRSN,2015-05-04,64.15,64.89,64.09,64.42,974720
VRTX,2015-05-04,126.07,129.22,125.46,126.3,1196653
VTR,2015-05-04,69.42,69.61,68.64,68.78,1892878
VZ,2015-05-04,50.42,50.86,50.29,50.52,12594760
V,2015-05-04,66.05,66.14,65.47,65.58,7426362
WAT,2015-05-04,126.83,128.29,126.48,127.02,274178
WBA,2015-05-04,83.88,84.7,83.45,84.13,2410120
WDC,2015-05-04,99.38,99.93,98.49,99.505,1953701
WEC,2015-05-04,49.56,50.31,49.47,49.85,1491401
WFC,2015-05-04,55.27,55.77,55.26,55.73,9981839
WHR,2015-05-04,179.4,181.18,178.7744,180.15,1037741
WMB,2015-05-04,51.3,51.63,50.66,50.89,4877186
WMT,2015-05-04,78.98,79.545,78.46,79.18,6669210
WM,2015-05-04,50.11,50.45,49.8,49.85,2826585
WU,2015-05-04,21.34,21.48,21.16,21.18,4800492
WYNN,2015-05-04,113.28,118.9299,113.15,117.18,4627030
WYN,2015-05-04,86.6,87.12,85.48,85.84,899327
WY,2015-05-04,31.95,32.07,31.45,31.59,5075532
XEC,2015-05-04,123.32,124.93,121.14,123.17,1348304
XEL,2015-05-04,33.96,34.66,33.95,34.36,3386199
XLNX,2015-05-04,44.03,44.41,43.97,44.255,2003597
XL,2015-05-04,37.06,37.27,36.91,37.25,3162254
XOM,2015-05-04,89.42,89.88,88.95,89.11,10343675
XRAY,2015-05-04,51.73,52.62,51.56,52.57,1188737
XRX,2015-05-04,46.2,47.32,46.08,47.08,2660915
XYL,2015-05-04,37.16,37.25,36.73,36.9,920180
YUM,2015-05-04,91.95,94.13,90.98,91.01,10154537
ZBH,2015-05-04,110.72,111.645,110.41,110.68,1297810
ZION,2015-05-04,28.4,28.78,28.288,28.75,1830390
ZTS,2015-05-04,44.75,45.56,44.71,45.4,4782867
AAL,2015-05-05,48.21,48.71,46.9,47.005,11384951
AAPL,2015-05-05,128.15,128.4498,125.78,125.8,49271416
AAP,2015-05-05,145.45,145.73,143.42,143.99,680113
ABBV,2015-05-05,64.2,64.9,63.78,63.86,7635922
ABC,2015-05-05,115.62,115.75,114.4,114.7,1843962
ABT,2015-05-05,47.02,47.21,46.78,46.85,4377667
ACN,2015-05-05,94.44,94.74,93.44,93.65,1769045
ADBE,2015-05-05,75.35,75.63,74.75,75,2052192
ADI,2015-05-05,63.04,63.04,61.72,61.765,1630164
ADM,2015-05-05,50.42,50.76,49.77,50.35,4623523
ADP,2015-05-05,86.56,86.56,85.15,85.61,1534377
ADSK,2015-05-05,57.38,57.67,56.54,56.74,1183604
ADS,2015-05-05,300,301.28,297.975,300.69,333121
AEE,2015-05-05,41.43,41.53,40.56,40.59,1413219
AEP,2015-05-05,57.13,57.17,55.83,55.9,4733281
AES,2015-05-05,13.6,13.6,13.44,13.48,7865887
AET,2015-05-05,108.6,108.85,106.87,107.2,1922589
AFL,2015-05-05,63.37,64.205,63.18,63.73,2183280
AGN,2015-05-05,290.45,290.99,285,285.75,1901575
AIG,2015-05-05,58.02,58.55,57.89,58,7487740
AIV,2015-05-05,38.49,38.64,37.28,37.43,1321010
AIZ,2015-05-05,62.31,62.94,62.22,62.9,784866
AJG,2015-05-05,47.5,47.745,46.85,47.19,1714922
AKAM,2015-05-05,74.62,75.56,74.27,75.36,2157620
ALB,2015-05-05,60.13,60.7,59.59,60,1174010
ALGN,2015-05-05,60.37,60.45,58.77,59.51,860470
ALK,2015-05-05,63.4,63.82,62.9,62.97,999752
ALLE,2015-05-05,61.92,62.36,61.35,61.5,577087
ALL,2015-05-05,69.62,70.325,69.62,70,2513109
ALXN,2015-05-05,171.21,171.64,167.89,168.55,1477559
AMAT,2015-05-05,19.77,19.84,19.32,19.36,27823300
AMD,2015-05-05,2.34,2.34,2.25,2.28,12371555
AME,2015-05-05,53.05,53.7,52.75,52.88,1564728
AMGN,2015-05-05,161.31,162.19,159.24,159.44,3085976
AMG,2015-05-05,225.9,227.48,222.29,223.71,545488
AMP,2015-05-05,125.71,126.5,124.41,124.62,1120636
AMT,2015-05-05,94.65,94.98,92.86,93,3092818
AMZN,2015-05-05,422.85,427.51,421.02,421.19,2856386
ANDV,2015-05-05,89.16,90.19,88.6101,89.29,2080142
ANSS,2015-05-05,87.02,87.93,86.54,87.24,595827
ANTM,2015-05-05,154.67,155.7,153.91,154.2,1553024
AON,2015-05-05,98.79,99.31,97.65,97.69,5807873
AOS,2015-05-05,33.02,33.405,32.76,32.86,939170
APA,2015-05-05,69.26,70.14,67.48,67.94,6024944
APC,2015-05-05,93.67,95.75,89.06,89.32,9411401
APD,2015-05-05,148.19,148.99,144.96,145.41,1018890
APH,2015-05-05,56.69,56.9,55.832,55.92,884706
ARE,2015-05-05,93.02,93.85,90.51,90.93,416525
ARNC,2015-05-05,42.39,42.4797,41.4,41.46,5222428
ATVI,2015-05-05,23.16,23.16,22.71,22.71,4141341
AVB,2015-05-05,168.41,168.48,163.35,163.7,759972
AVGO,2015-05-05,120.1,120.67,116.63,116.785,2208950
AVY,2015-05-05,57.44,57.54,56.42,56.87,1260439
AWK,2015-05-05,54.37,54.56,53.32,53.46,650603
AXP,2015-05-05,77.98,78.52,77.78,77.84,5325813
AYI,2015-05-05,172.83,174.94,169.74,170.32,315912
AZO,2015-05-05,682,684.21,672.4,672.91,233533
A,2015-05-05,41.72,41.85,41.455,41.59,1254801
BAC,2015-05-05,16.42,16.61,16.33,16.35,106148744
BAX,2015-05-05,69.82,70,69.4,69.65,2460852
BA,2015-05-05,143.76,144.695,142.27,142.91,3670396
BBT,2015-05-05,38.92,39.43,38.885,38.97,3407594
BBY,2015-05-05,35.7,35.92,35.33,35.47,3335297
BDX,2015-05-05,144,144,141.55,142,1074194
BEN,2015-05-05,52.25,52.65,52.11,52.2,1646567
BF.B,2015-05-05,45.94,46.215,45.505,45.53,874620
BIIB,2015-05-05,385,388.445,381,385.8,1594816
BK,2015-05-05,43.09,43.64,42.88,42.9,7238790
BLK,2015-05-05,368.48,371.765,365.12,366.05,380754
BLL,2015-05-05,37.43,37.43,36.5,36.5,2435336
BMY,2015-05-05,64.7,65.34,64.7,65.03,6069754
BRK.B,2015-05-05,145.91,146.42,144.51,144.56,2993479
BSX,2015-05-05,17.84,17.84,17.3,17.37,11369753
BWA,2015-05-05,60.52,61.66,60.236,60.53,1908881
BXP,2015-05-05,132.21,133.05,129.36,129.65,1231882
CAG,2015-05-05,37.15,37.18,36.8447,37.01,3597568
CAH,2015-05-05,85.7,86,84.34,84.57,1991026
CAT,2015-05-05,87.57,88.22,86.7,87,4623680
CA,2015-05-05,31.78,31.9,31.36,31.405,2520050
CBG,2015-05-05,38.31,38.344,37.26,37.28,1796706
CBOE,2015-05-05,55.31,55.9385,55.04,55.5,602674
CBS,2015-05-05,62.67,62.81,61.64,61.77,3475207
CB,2015-05-05,106.95,107.73,106.8,107.08,1265830
CCI,2015-05-05,83.11,83.44,81.5,81.62,2439858
CCL,2015-05-05,43.96,44.15,43.34,43.4,2457469
CDNS,2015-05-05,18.78,18.84,18.55,18.585,4733604
CELG,2015-05-05,109.37,109.7696,107.088,107.54,5024454
CERN,2015-05-05,72.52,72.95,71.86,72.08,1352901
CFG,2015-05-05,26.23,26.47,26.14,26.24,2164075
CF,2015-05-05,58.878,59.1056,57.956,58.042,2901955
CHD,2015-05-05,41.255,41.445,40.765,40.83,663772
CHK,2015-05-05,16.68,16.7,15.82,15.86,26524871
CHRW,2015-05-05,65.68,66.01,63.96,63.99,1803861
CHTR,2015-05-05,187.61,189,185.37,185.7,553872
CINF,2015-05-05,51.09,51.52,50.85,50.92,529205
CI,2015-05-05,126.1,126.63,124.9419,125.25,1459744
CLX,2015-05-05,106.88,107.13,105.55,105.73,1134477
CL,2015-05-05,68.14,68.24,67.32,67.38,3182163
CMA,2015-05-05,48.27,48.76,47.95,47.95,1726554
CMCSA,2015-05-05,29.405,29.52,28.955,28.99,32248062
CME,2015-05-05,90.41,91.09,90.05,90.91,1762638
CMG,2015-05-05,631.84,634.95,625.19,625.67,421080
CMI,2015-05-05,140.83,141.84,139.22,139.27,2341874
CMS,2015-05-05,34.2,34.37,33.57,33.6,3747085
CNC,2015-05-05,64.52,64.93,63.09,63.3,1089410
CNP,2015-05-05,21.07,21.15,20.66,20.7,3199676
COF,2015-05-05,82,83.035,81.94,82.27,2760834
COG,2015-05-05,34.52,34.53,33.8,33.96,6913720
COL,2015-05-05,97.48,97.865,96.15,96.4,729742
COO,2015-05-05,178.68,179.41,175.48,177.44,350037
COP,2015-05-05,67.44,68.36,66.98,67.2,9142889
COST,2015-05-05,145.12,145.74,144.29,144.5,1769579
COTY,2015-05-05,24.79,24.83,24.5,24.65,873888
CPB,2015-05-05,45.72,45.93,45.285,45.39,1508782
CRM,2015-05-05,71.5,76.18,71,72.75,20008542
CSCO,2015-05-05,29.17,29.21,28.835,28.89,22463800
CSX,2015-05-05,36.44,36.72,35.32,35.41,13027782
CTAS,2015-05-05,81.99,82.21,80.96,81,538394
CTL,2015-05-05,36.03,36.14,35.41,35.51,3976129
CTSH,2015-05-05,62.87,63.11,60.92,61,5559195
CTXS,2015-05-05,66.78,67.1942,65.66,66.27,1713052
CVS,2015-05-05,100.11,100.27,98.19,98.74,4556464
CVX,2015-05-05,109.24,109.93,108,108,6463346
CXO,2015-05-05,134.07,134.13,119.712,121.04,3786782
C,2015-05-05,53.99,54.3,53.25,53.35,20669083
DAL,2015-05-05,44.38,45,43.88,43.9,11350434
DE,2015-05-05,90.85,91.44,89.95,90.14,1752281
DFS,2015-05-05,58.85,59.53,58.51,58.61,3312132
DGX,2015-05-05,71.28,71.4499,69.825,69.89,1539081
DG,2015-05-05,73.91,73.96,73.05,73.32,2702794
DHI,2015-05-05,25.6,25.8,25.15,25.18,5165695
DHR,2015-05-05,82.71,82.97,82.23,82.4,2873614
DISCA,2015-05-05,33.57,33.93,32.57,32.59,8660006
DISCK,2015-05-05,30.9,31.33,30.33,30.335,3200546
DISH,2015-05-05,68.09,68.22,67.07,67.125,1029668
DIS,2015-05-05,113.27,113.3,110.56,110.81,14619307
DLR,2015-05-05,64.02,64.31,62.89,63.09,1097653
DLTR,2015-05-05,76.92,77.48,76.18,76.34,2097955
DOV,2015-05-05,75.72,76.86,74.97,75.2,1190491
DPS,2015-05-05,75.86,76.34,75.24,75.55,790551
DRE,2015-05-05,20.07,20.09,19.52,19.61,2962952
DRI,2015-05-05,63.13,63.17,61.72,61.75,1521850
DTE,2015-05-05,80.66,80.66,78.58,78.69,978821
DUK,2015-05-05,77.61,77.8399,76.21,76.25,3820637
DVA,2015-05-05,80.58,83.28,80.41,81.51,1510240
DVN,2015-05-05,69.69,70.48,66.46,66.65,5707484
D,2015-05-05,71.65,71.75,70.1403,70.82,3344946
EA,2015-05-05,59.41,59.68,58.55,59.16,4662290
EBAY,2015-05-05,58.77,59.02,57.88,57.935,7878534
ECL,2015-05-05,114.41,114.87,112.12,112.36,1342392
ED,2015-05-05,61.84,61.95,60.58,60.82,2245332
EFX,2015-05-05,99.24,99.57,98.46,98.53,1001795
EIX,2015-05-05,61.64,61.78,60.08,60.37,1925819
EL,2015-05-05,87.72,89.84,86.55,86.9,5943765
EMN,2015-05-05,79.4,80.93,79.34,79.54,2239579
EMR,2015-05-05,57.61,58.87,57.5,58.4,8422721
EOG,2015-05-05,98.7,100.2,94.53,94.54,11761970
EQIX,2015-05-05,258.24,259.86,257.17,257.18,978144
EQR,2015-05-05,74.96,74.96,72.87,73.03,1525293
EQT,2015-05-05,90.58,91.77,89.05,89.11,1169424
ESRX,2015-05-05,87.32,87.34,84.58,84.61,4413385
ESS,2015-05-05,224.56,224.9,219.0101,219.32,348755
ES,2015-05-05,49.41,49.498,48.09,48.22,1256950
ETFC,2015-05-05,29.23,29.57,28.93,29.01,3052974
ETN,2015-05-05,71.01,72.76,70.99,71.41,4437081
ETR,2015-05-05,77.45,77.924,75.43,75.55,1284788
EW,2015-05-05,63.44,64.24,61.375,61.93,3100394
EXC,2015-05-05,34.65,34.86,33.83,34.02,5815624
EXPD,2015-05-05,46.88,47.25,46.51,46.705,1709741
EXPE,2015-05-05,100.42,101.02,98.75,98.77,1527035
EXR,2015-05-05,66.39,66.82,65.55,65.66,749766
FAST,2015-05-05,42.77,42.82,41.545,41.64,4163721
FBHS,2015-05-05,44.58,45.04,44.56,44.63,1719487
FB,2015-05-05,78.55,78.8,77.22,77.56,22311318
FCX,2015-05-05,23.57,23.75,23.23,23.35,16120266
FDX,2015-05-05,171.5,172.33,169.51,169.81,1166962
FE,2015-05-05,36.15,36.26,35.19,35.31,2354477
FFIV,2015-05-05,123.74,123.98,121.52,121.96,811968
FISV,2015-05-05,78.21,78.94,77.1,77.48,1256414
FIS,2015-05-05,63.02,63.55,62.99,63.37,2109255
FITB,2015-05-05,20.35,20.61,20.29,20.35,5729946
FLIR,2015-05-05,31.4,31.59,31.1,31.26,2458211
FLR,2015-05-05,58.87,59.71,58.78,58.86,1568520
FLS,2015-05-05,56.06,56.8,55.68,55.98,1464517
FL,2015-05-05,60.34,60.9,60.14,60.72,1322548
FMC,2015-05-05,60.56,60.92,59.31,59.34,490448
FOXA,2015-05-05,34.49,34.57,33.9,33.92,13349885
FOX,2015-05-05,33.47,33.7,33.18,33.2,2708029
FRT,2015-05-05,134.57,134.85,132.21,132.5,386056
FTI,2015-05-05,43.11,44,43.06,43.38,3376347
F,2015-05-05,15.77,15.82,15.52,15.53,32248886
GD,2015-05-05,140.55,140.55,137.56,137.98,1652119
GE,2015-05-05,27.25,27.36,26.85,26.92,30347339
GGP,2015-05-05,27.38,27.51,26.91,26.98,6565699
GILD,2015-05-05,105.3,105.73,102.73,102.99,15046458
GIS,2015-05-05,56,56.16,55.41,55.63,2097979
GLW,2015-05-05,21.35,21.4279,20.7,20.8,11100445
GM,2015-05-05,35.4,35.52,34.99,35.01,11068061
GOOGL,2015-05-05,550.16,552.61,542.37,543.045,1426417
GOOG,2015-05-05,538.21,539.74,530.3906,530.8,1383068
GPC,2015-05-05,92.69,93.16,91.7232,91.81,508348
GPN,2015-05-05,50.195,50.685,50.125,50.535,1113440
GPS,2015-05-05,39.76,40,39.2,39.36,3289909
GRMN,2015-05-05,45.55,45.83,45.2,45.285,1313974
GS,2015-05-05,198.31,200.39,196.72,197.29,2287530
GT,2015-05-05,28.25,28.45,27.85,27.96,4083492
GWW,2015-05-05,248.15,249.9,245.33,245.99,462291
HAL,2015-05-05,49.72,50.2,47.99,48.04,18670987
HAS,2015-05-05,71.02,71.19,69.93,70.18,665581
HBAN,2015-05-05,10.97,11.065,10.95,10.98,10847906
HBI,2015-05-05,31.62,31.71,31.08,31.14,2092209
HCA,2015-05-05,75.5,75.76,73.02,73.61,4848327
HCN,2015-05-05,72.02,72.25,70.99,71.23,1895086
HCP,2015-05-05,40.76,40.95,39.44,39.55,3483107
HD,2015-05-05,109.2,109.88,107.98,108.06,4164751
HES,2015-05-05,75.39,76.08,73.56,73.9,4480374
HIG,2015-05-05,41.32,41.63,41.115,41.17,2123166
HII,2015-05-05,135.93,136.16,133.675,133.87,300835
HOG,2015-05-05,56.76,57.58,56.66,57.16,3318034
HOLX,2015-05-05,34.36,34.66,33.46,33.63,2192047
HON,2015-05-05,102.52,102.88,101.28,101.54,2214769
HP,2015-05-05,78.44,79.9,77.21,77.61,1918463
HRB,2015-05-05,30.86,31,30.07,30.2,2698333
HRL,2015-05-05,28.005,28.25,27.735,27.815,1721702
HRS,2015-05-05,80.32,81.42,78.59,79.27,1035099
HSIC,2015-05-05,70.86,71,69.145,69.165,1274398
HST,2015-05-05,20.21,20.26,19.74,19.83,8316302
HSY,2015-05-05,94.24,94.63,93.2806,93.89,1314991
HUM,2015-05-05,167.42,168.4,163.94,164.25,1467298
IBM,2015-05-05,173.51,174.23,171.96,173.08,3593620
ICE,2015-05-05,46,46.434,45.372,46.434,9548600
IDXX,2015-05-05,65.705,65.75,63.085,63.48,1132604
IFF,2015-05-05,118.02,118.87,116.19,116.6,268251
ILMN,2015-05-05,188.42,189.36,185.1,187.04,1263539
INCY,2015-05-05,100.36,100.81,97.21,97.5,940699
INFO,2015-05-05,26.07,26.31,25.71,25.91,752718
INTC,2015-05-05,33,33.1,32.565,32.64,29779184
INTU,2015-05-05,100.8,101.44,99.87,100.01,944415
IPG,2015-05-05,21,21.28,20.81,20.83,3997245
IP,2015-05-05,53.64,53.74,50.76,50.95,10531267
IQV,2015-05-05,66.2,66.21,64.53,64.59,665388
IRM,2015-05-05,34.78,34.86,34.14,34.21,1576866
IR,2015-05-05,66.69,66.98,65.79,65.83,1589330
ISRG,2015-05-05,165.1765,166.1198,164.0832,164.3198,804516
ITW,2015-05-05,95.67,96.34,94.64,94.78,1094720
IT,2015-05-05,84.69,84.81,83.45,83.63,353801
IVZ,2015-05-05,41.48,41.6672,40.99,41.11,2680293
JBHT,2015-05-05,88.15,88.35,86.94,87.11,477672
JCI,2015-05-05,41.7801,41.9372,41.2408,41.3612,2324203
JEC,2015-05-05,43.02,43.67,42.64,42.8,1932909
JNJ,2015-05-05,100.13,100.29,99.29,99.5,8828129
JNPR,2015-05-05,26.99,27.19,26.62,26.68,5360909
JPM,2015-05-05,64.51,65.32,64.29,64.4,17692369
JWN,2015-05-05,75.98,76.38,75.3401,75.43,1005454
KEY,2015-05-05,14.57,14.83,14.54,14.65,16124288
KIM,2015-05-05,24.28,24.36,23.79,23.84,3143768
KLAC,2015-05-05,59.84,60,58.455,58.49,1543065
KMB,2015-05-05,110.58,110.99,109.16,109.4,1715971
KMI,2015-05-05,42.96,42.99,42.57,42.65,5769908
KMX,2015-05-05,71.11,71.84,70.205,70.3,1637321
KORS,2015-05-05,62.56,62.95,62.371,62.57,1839741
KO,2015-05-05,41.14,41.14,40.68,40.75,11721254
KR,2015-05-05,34.78,34.815,34.0475,34.105,8429026
KSS,2015-05-05,72.78,73.26,71.41,71.55,2632302
KSU,2015-05-05,103,103.84,101.97,102,882778
K,2015-05-05,64.93,65.08,62.59,63.18,3151891
LB,2015-05-05,90,90.53,89.4055,89.86,1775050
LEG,2015-05-05,46.19,46.48,45.67,45.7,974582
LEN,2015-05-05,45.451,45.8529,44.402,44.4314,3485664
LH,2015-05-05,118.28,118.87,117.2216,117.3,1260526
LKQ,2015-05-05,27.69,27.94,27.59,27.66,2305187
LLL,2015-05-05,115.07,115.25,112.88,113.38,755060
LLY,2015-05-05,72.83,72.97,71.82,71.91,3735944
LMT,2015-05-05,189.25,189.9,187.11,187.35,993636
LNC,2015-05-05,57.75,58.88,57.6,58.31,2761320
LNT,2015-05-05,30.795,30.895,30.11,30.22,1299388
LOW,2015-05-05,71.16,71.4099,70.37,70.43,4017450
LRCX,2015-05-05,76.6,76.6,75.2,75.6,1746045
LUK,2015-05-05,24.01,24.07,23.75,23.77,985530
LUV,2015-05-05,41.12,41.51,40.49,40.53,6285887
LYB,2015-05-05,104.28,105.95,102.48,102.97,4511088
L,2015-05-05,41.57,41.8,41.17,41.27,871769
MAA,2015-05-05,76.75,77.063,74.69,74.95,800289
MAC,2015-05-05,82.11,82.63,81.01,81.42,2477899
MAR,2015-05-05,80.28,80.31,78.18,78.21,2694137
MAS,2015-05-05,27.25,27.5,26.74,26.76,4947479
MAT,2015-05-05,27.9,27.99,27.435,27.62,3354282
MA,2015-05-05,91.14,91.92,90.56,90.78,3707350
MCD,2015-05-05,96.39,96.47,95.57,96.13,7637026
MCHP,2015-05-05,48.59,48.82,47.52,47.54,1749339
MCK,2015-05-05,225.24,225.79,222.24,222.78,838286
MCO,2015-05-05,108.33,108.77,107.91,108.24,1020609
MDLZ,2015-05-05,38.55,38.68,38.16,38.32,8718789
MDT,2015-05-05,75.9,76.15,74.74,74.91,3474895
MET,2015-05-05,52.2,52.81,52,52.11,4612463
MGM,2015-05-05,21.21,21.4,19.88,20.14,20688164
MHK,2015-05-05,178.56,179.16,175.97,176.55,465928
MKC,2015-05-05,76.31,76.73,75.58,75.82,460608
MLM,2015-05-05,148.12,149.1,146.56,146.88,769746
MMC,2015-05-05,56.86,57.12,56.375,56.47,3131856
MMM,2015-05-05,158.86,159.45,157.41,157.91,1947744
MNST,2015-05-05,47.0933,47.38,46.3433,46.875,4395273
MON,2015-05-05,115.96,117.14,115.94,116.65,2340754
MOS,2015-05-05,44.72,45.16,44.03,44.11,4836184
MO,2015-05-05,50.5,50.58,50.15,50.35,4968724
MPC,2015-05-05,50.85,51.147,50.575,50.915,3848080
MRK,2015-05-05,60.32,60.7,60.06,60.49,12082488
MRO,2015-05-05,31.29,31.53,29.925,29.97,9686976
MSFT,2015-05-05,47.82,48.16,47.31,47.6,50369191
MSI,2015-05-05,59.62,60.15,58.2,58.59,2343929
MS,2015-05-05,37.72,37.95,37.36,37.45,10339574
MTB,2015-05-05,120.95,121.76,120.21,120.3,1243308
MTD,2015-05-05,322.59,324.87,318.95,321.23,146100
MU,2015-05-05,28.27,28.36,27.83,28.04,19347341
MYL,2015-05-05,73.23,73.76,72.32,72.89,5803890
M,2015-05-05,64.99,65.25,64.44,64.5,2905417
NAVI,2015-05-05,19.6,19.775,19.5001,19.58,2989339
NBL,2015-05-05,52.34,52.69,49.78,49.79,7426727
NCLH,2015-05-05,48.92,49.14,48.32,48.37,703372
NDAQ,2015-05-05,49.54,49.93,49.21,49.43,1028769
NEE,2015-05-05,102.23,102.53,99.554,100.15,3159112
NEM,2015-05-05,26.74,26.74,25.75,25.95,5919492
NFLX,2015-05-05,81.2385,82.4428,80.7571,80.7928,27116285
NFX,2015-05-05,39.98,39.98,36.71,36.99,5522879
NI,2015-05-05,44.06,44.13,42.89,43.12,1858646
NKE,2015-05-05,50.215,50.435,50.13,50.21,5104504
NLSN,2015-05-05,45.57,45.95,45.06,45.1,6216473
NOC,2015-05-05,155.68,156.49,152.69,153.28,1244485
NOV,2015-05-05,55.47,56.03,54.82,55.4,4734398
NRG,2015-05-05,25.52,25.92,24.98,25.11,5290366
NSC,2015-05-05,103.69,104.28,100.52,100.59,2021075
NTAP,2015-05-05,36.54,36.66,35.85,35.91,2126262
NTRS,2015-05-05,74.09,75.265,73.84,74.56,2111206
NUE,2015-05-05,49.39,49.81,48.76,48.9,1763410
NVDA,2015-05-05,22.53,22.56,21.93,22.03,7323195
NWL,2015-05-05,39.18,39.47,38.74,39.03,1960323
NWSA,2015-05-05,16.13,16.27,15.92,16.02,5742343
NWS,2015-05-05,16.12,16.17,15.805,15.92,1543906
OKE,2015-05-05,48.36,48.97,47.91,47.95,1917259
OMC,2015-05-05,76.82,77.24,76.25,76.27,1225940
ORCL,2015-05-05,44.47,44.62,43.89,43.92,11410737
ORLY,2015-05-05,221.82,223.1,218.76,219.52,576434
OXY,2015-05-05,80.62,81.08,78.49,78.62,4876624
O,2015-05-05,47.02,47.09,45.95,46.07,2080780
PAYX,2015-05-05,49.35,49.35,48.6601,49.09,2230098
PBCT,2015-05-05,15.12,15.24,15.04,15.07,3130979
PCAR,2015-05-05,65.73,66.09,65.02,65.13,1641426
PCG,2015-05-05,53.48,53.62,52.31,52.35,3431091
PCLN,2015-05-05,1262,1273.26,1252.71,1263.32,732094
PDCO,2015-05-05,46.14,46.8,45.63,45.9,1699137
PEG,2015-05-05,42.51,42.56,41.54,41.56,4280286
PEP,2015-05-05,96.02,96.17,95.24,95.42,3502784
PFE,2015-05-05,34.37,34.43,34.01,34.12,22382158
PFG,2015-05-05,51.96,52.41,51.48,51.56,871483
PGR,2015-05-05,27.11,27.205,26.98,27.09,3909618
PG,2015-05-05,80.5,80.65,79.78,80.07,6589434
PHM,2015-05-05,19.53,19.68,19.35,19.46,7734717
PH,2015-05-05,121.98,124.1,121.61,122.22,2814742
PKG,2015-05-05,70.2,70.2,67.48,68.02,3206986
PKI,2015-05-05,51.68,51.7,51.08,51.21,1145409
PLD,2015-05-05,40.18,40.38,39.46,39.51,3139659
PM,2015-05-05,83.19,83.44,82.56,82.81,2903732
PNC,2015-05-05,92.82,94.27,92.69,93.11,2011200
PNR,2015-05-05,62.4,63.38,61.71,61.8,695176
PNW,2015-05-05,60.87,61,59.49,59.62,1166505
PPG,2015-05-05,113.25,113.49,110.705,110.79,1420806
PPL,2015-05-05,34.29,34.38,33.7,33.75,3719234
PRGO,2015-05-05,187.91,189.1,186.4801,188.13,1367686
PRU,2015-05-05,84.26,84.86,83.31,83.4,2557215
PSA,2015-05-05,190.32,190.9,186.92,187.55,730506
PSX,2015-05-05,81.1,81.4,80.35,80.44,2279344
PVH,2015-05-05,105.94,106.22,105.17,105.71,746897
PWR,2015-05-05,28.11,28.38,27.885,27.95,3424252
PXD,2015-05-05,169.81,171.89,161.81,163.05,4019511
PX,2015-05-05,122.48,122.83,120.53,120.91,796505
QCOM,2015-05-05,68.85,69,68.1295,68.37,8660553
QRVO,2015-05-05,68.51,69.2217,66.02,67.07,1532575
RCL,2015-05-05,68.05,68.32,66.55,66.69,2105441
REGN,2015-05-05,472.16,473.1,462.29,465.5,552709
REG,2015-05-05,63.47,63.6,62.05,62.2,539968
RE,2015-05-05,180.91,181.88,179.12,179.86,531483
RF,2015-05-05,9.94,10.14,9.91,9.91,26269756
RHI,2015-05-05,56.23,56.58,55.26,55.35,1133788
RHT,2015-05-05,74.46,75.31,74.23,75,1529341
RJF,2015-05-05,57.64,58.13,57.26,57.41,477051
RL,2015-05-05,135.27,136.17,134.39,135.4,621959
RMD,2015-05-05,65.68,65.7725,64.39,64.61,834296
ROK,2015-05-05,121.48,122.48,119.88,120.2,937219
ROP,2015-05-05,169.65,170.85,168.18,168.24,323651
ROST,2015-05-05,50.395,50.795,49.965,50.27,1922678
RRC,2015-05-05,64.9,65.21,62.691,62.77,2885120
RSG,2015-05-05,40.35,40.56,39.77,39.79,1498770
RTN,2015-05-05,106.4,106.4,104.36,105.01,1730934
SBAC,2015-05-05,116.25,116.73,113.72,114.24,913101
SBUX,2015-05-05,49.94,50.05,49.36,49.405,10691207
SCG,2015-05-05,53.57,53.57,52.345,52.5,757331
SCHW,2015-05-05,31.25,31.845,31.19,31.26,7959917
SEE,2015-05-05,47.4,47.4,46.29,46.67,2784612
SHW,2015-05-05,280.58,281.09,274.13,274.93,719789
SIG,2015-05-05,137.7,137.88,134.92,135.68,337486
SJM,2015-05-05,117.69,118.13,115.49,116.28,799905
SLB,2015-05-05,93.66,94.41,92.03,92.04,7349816
SLG,2015-05-05,123.08,123.67,119.82,120.19,667159
SNA,2015-05-05,152.7,153.26,151.23,151.37,278962
SNI,2015-05-05,71.92,72.105,70.68,70.73,1503829
SNPS,2015-05-05,46.97,47.07,46.55,46.62,419669
SO,2015-05-05,44.81,44.895,44.135,44.27,7076604
SPGI,2015-05-05,105.35,106.4,104.91,104.93,1309506
SPG,2015-05-05,183.8,184.06,180.104,180.46,2488845
SRCL,2015-05-05,134.91,135.33,132.64,132.76,606900
SRE,2015-05-05,107.08,108.07,103.39,104.33,1801091
STI,2015-05-05,42.26,42.86,42.16,42.17,4905036
STT,2015-05-05,78.35,79.11,78.2301,78.75,3029259
STX,2015-05-05,58.68,58.98,57.29,57.7,4170449
STZ,2015-05-05,116.78,116.96,115.73,116.04,1314408
SWKS,2015-05-05,98.49,98.74,94.62,94.63,4777723
SWK,2015-05-05,100.67,101.5,100.27,100.74,1477109
SYF,2015-05-05,31.9,32.25,31.74,31.94,1271574
SYK,2015-05-05,93.21,93.55,92.47,92.9,1028689
SYMC,2015-05-05,25.2,25.25,24.88,24.895,3679134
SYY,2015-05-05,36.5,36.52,36.02,36.12,8045864
TAP,2015-05-05,73.5,73.68,72.73,72.92,1753879
TDG,2015-05-05,218.56,219.25,212.47,214.93,900200
TEL,2015-05-05,69.03,69.71,68.07,68.08,2117218
TGT,2015-05-05,80.02,80.19,78.92,78.97,3172341
TIF,2015-05-05,88.81,89.36,88.54,88.81,1278137
TJX,2015-05-05,65.22,65.79,65.15,65.63,3414256
TMK,2015-05-05,56.68,57,56.41,56.58,590068
TMO,2015-05-05,126.15,127.52,126.15,126.65,1348278
TPR,2015-05-05,38,38.31,37.87,38.07,2844316
TRIP,2015-05-05,78.47,79.82,77.33,77.72,3296464
TROW,2015-05-05,81.51,82.13,81.22,81.39,973450
TRV,2015-05-05,101.72,102.78,101.71,102.05,1720434
TSCO,2015-05-05,86.85,87.51,85.67,85.89,769103
TSN,2015-05-05,41.06,41.45,40.66,40.67,5349341
TSS,2015-05-05,40.23,40.49,40.02,40.21,1104564
TWX,2015-05-05,85.84,85.99,84.43,84.45,3405155
TXN,2015-05-05,54.97,55.03,53.8536,54.01,7970070
TXT,2015-05-05,44.55,44.88,44.22,44.4,2538578
T,2015-05-05,34.49,34.58,33.66,33.72,31805035
UAA,2015-05-05,38.45,38.785,38.17,38.54,4146164
UAL,2015-05-05,59.91,60.48,58.93,59.23,3617217
UDR,2015-05-05,33.13,33.19,32.125,32.28,1658468
UHS,2015-05-05,119.54,119.94,115.85,116.27,743541
ULTA,2015-05-05,154.25,154.54,152.11,153.47,578786
UNH,2015-05-05,113.94,114.28,113.01,113.37,3960443
UNM,2015-05-05,34.71,35.03,34.56,34.69,1159916
UNP,2015-05-05,107.71,108.27,105.715,105.94,5051104
UPS,2015-05-05,101.01,101.34,99.92,100.11,2845239
URI,2015-05-05,99.22,102.94,99.1,100.53,2861193
USB,2015-05-05,43.35,43.79,43.24,43.25,5444869
UTX,2015-05-05,116.01,116.88,114.71,115.07,3028194
VAR,2015-05-05,88.35,88.42,86.61,86.64,734795
VFC,2015-05-05,71.28,72.09,71.2,71.5,1983694
VIAB,2015-05-05,69.91,70.71,68.81,68.88,2382659
VLO,2015-05-05,58.3,58.3,57.45,58.02,4179073
VMC,2015-05-05,85.54,87.52,84.72,85.5,1773405
VNO,2015-05-05,100.4,102.83,98.5,100.73,1191043
VRSK,2015-05-05,75.43,75.7204,74.12,74.51,1120642
VRSN,2015-05-05,64.09,64.37,62.675,62.85,1809776
VRTX,2015-05-05,125.42,126.22,121.15,122.15,1434216
VTR,2015-05-05,68.65,68.77,67.5401,67.74,3123066
VZ,2015-05-05,50.69,50.69,50.06,50.09,12646226
V,2015-05-05,65.77,66.39,65.6,65.96,8099808
WAT,2015-05-05,126.58,127.99,126.02,127.69,570757
WBA,2015-05-05,84.01,84.27,82.87,83.14,3073975
WDC,2015-05-05,98.87,99.24,96.4301,96.79,2161809
WEC,2015-05-05,49.54,50.245,47.835,47.97,2771588
WFC,2015-05-05,55.73,56.2,55.6,55.72,17068104
WHR,2015-05-05,180.27,181.58,179.55,179.6,930012
WMB,2015-05-05,51.21,51.21,49.455,49.5,8646865
WMT,2015-05-05,79.01,79.01,78.06,78.13,5855414
WM,2015-05-05,49.87,50.04,48.75,48.86,2948278
WU,2015-05-05,21.09,21.1,20.87,20.95,5062724
WYNN,2015-05-05,116.82,117.9,115.33,116.44,2304539
WYN,2015-05-05,85.66,85.96,84.81,85.5,1238370
WY,2015-05-05,31.52,31.61,31.07,31.12,3103845
XEC,2015-05-05,132.18,132.18,118.51,119.22,2603942
XEL,2015-05-05,34.25,34.37,33.57,33.65,3824859
XLNX,2015-05-05,43.83,43.97,43.47,43.545,2132067
XL,2015-05-05,37.13,37.2,36.8,36.84,2536150
XOM,2015-05-05,89.97,90.09,88.52,88.61,11895027
XRAY,2015-05-05,52.69,52.96,52.05,52.13,1296461
XRX,2015-05-05,47.04,47.436,45.92,46.2,3197148
XYL,2015-05-05,36.99,37.48,36.57,36.64,946925
YUM,2015-05-05,90.31,90.6,89.83,89.99,4903400
ZBH,2015-05-05,110.69,110.87,109.55,110.51,2116152
ZION,2015-05-05,28.72,29.085,28.595,28.64,2034233
ZTS,2015-05-05,47.13,47.44,45.125,45.68,7681179
AAL,2015-05-06,46.78,47.64,46.15,47.045,10116405
AAPL,2015-05-06,126.56,126.75,123.36,125.01,72141010
AAP,2015-05-06,144.32,144.84,143,144.09,591724
ABBV,2015-05-06,64.11,64.529,63.4,63.94,8476305
ABC,2015-05-06,114.9,115.13,113.507,114.06,1703618
ABT,2015-05-06,46.85,46.98,46.23,46.54,3832652
ACN,2015-05-06,93.66,93.97,92.59,93,2386607
ADBE,2015-05-06,75.08,75.47,73.96,74.48,1997335
ADI,2015-05-06,62.07,62.265,61.26,61.64,1673148
ADM,2015-05-06,50.45,50.46,49.34,49.94,4389037
ADP,2015-05-06,85.72,86.17,84.79,85.41,1610354
ADSK,2015-05-06,57.11,57.37,55.77,56.19,1187041
ADS,2015-05-06,302,302,294.89,296.66,402002
AEE,2015-05-06,40.55,40.7896,39.85,40.37,1634037
AEP,2015-05-06,55.48,55.69,54.36,54.96,2998738
AES,2015-05-06,13.49,13.52,13.3,13.45,6778036
AET,2015-05-06,107.99,108.34,106.63,107.37,1210237
AFL,2015-05-06,64.1,64.3,63.15,63.54,1837141
AGN,2015-05-06,287.05,287.05,279.74,283.31,2439627
AIG,2015-05-06,58.38,58.67,57.72,58.15,6771731
AIV,2015-05-06,37.43,37.96,37.41,37.8,1587308
AIZ,2015-05-06,62,64.56,61.98,64.54,1525877
AJG,2015-05-06,47.19,47.52,46.873,47.5,830554
AKAM,2015-05-06,75.62,75.62,74.6,75.04,1524691
ALB,2015-05-06,60.53,60.73,59.76,60,1487444
ALGN,2015-05-06,59.48,59.58,58.64,58.91,721020
ALK,2015-05-06,62.5,63.74,62.15,63.24,1155699
ALLE,2015-05-06,61.64,61.85,60.93,61.28,532575
ALL,2015-05-06,68.88,69.25,66.9,67.31,9737595
ALXN,2015-05-06,159.73,160.99,150.06,155.01,15789568
AMAT,2015-05-06,19.45,19.56,19.165,19.445,24425056
AMD,2015-05-06,2.29,2.305,2.24,2.29,18492059
AME,2015-05-06,53.03,53.13,51.97,52.27,1255788
AMGN,2015-05-06,159.995,160.3899,156.65,158.95,3762665
AMG,2015-05-06,223.93,224.033,219.045,220.92,390652
AMP,2015-05-06,125.27,125.44,122.35,123.49,1629077
AMT,2015-05-06,93.06,93.9324,92.24,92.86,3276300
AMZN,2015-05-06,421.43,422.7165,414.55,419.1,2552474
ANDV,2015-05-06,89.5,89.66,88.04,88.82,1587017
ANSS,2015-05-06,86.76,87.91,84.09,84.32,501758
ANTM,2015-05-06,154.97,159.85,154.03,159.85,6746597
AON,2015-05-06,97.87,98,96.67,97.38,1037617
AOS,2015-05-06,32.935,33.1,32.6,33.01,935590
APA,2015-05-06,68.4,69.13,66.86,67.34,4411561
APC,2015-05-06,90.62,91.75,89.14,89.66,4731354
APD,2015-05-06,146.39,147.13,144.7101,145.55,731205
APH,2015-05-06,56.22,56.22,55.42,55.7,776191
ARE,2015-05-06,90.94,91.84,89.61,90.51,471644
ARNC,2015-05-06,41.82,41.91,40.95,41.1,4622573
ATVI,2015-05-06,22.77,23.215,22.66,23.2,8281250
AVB,2015-05-06,163.81,165.19,162.78,163.43,836315
AVGO,2015-05-06,117.84,118.37,115.39,116.775,1447542
AVY,2015-05-06,57.08,57.79,56.92,57.72,1258559
AWK,2015-05-06,53.59,53.9,52.69,53.06,1016229
AXP,2015-05-06,78.7,78.85,77.39,77.85,5897660
AYI,2015-05-06,170.84,171.055,168.08,170.87,234180
AZO,2015-05-06,674.5,677.199,668.1401,675.03,247696
A,2015-05-06,41.86,41.86,41.36,41.59,934611
BAC,2015-05-06,16.36,16.49,16.08,16.29,96426526
BAX,2015-05-06,69.96,69.986,68.68,68.91,2495879
BA,2015-05-06,143.01,143.1499,140.43,141.04,5313484
BBT,2015-05-06,39,39.174,38.31,38.66,3030038
BBY,2015-05-06,35.69,35.75,35.18,35.32,3541086
BDX,2015-05-06,142.18,142.53,140.52,141.08,1321220
BEN,2015-05-06,52.47,52.48,51.61,51.84,1708083
BF.B,2015-05-06,45.615,45.7525,45.1,45.325,582540
BIIB,2015-05-06,387.25,389.99,380.41,383.56,1279740
BK,2015-05-06,43.04,43.25,42.645,42.94,5212656
BLK,2015-05-06,366.39,367.89,361.05,363.4,427776
BLL,2015-05-06,36.55,36.65,35.87,36.105,2254596
BMY,2015-05-06,65.15,65.15,64.43,64.67,6448570
BRK.B,2015-05-06,145,145.44,142.94,143.78,3320517
BSX,2015-05-06,17.37,17.475,17.17,17.3,9747563
BWA,2015-05-06,60.75,60.95,60.23,60.62,1609329
BXP,2015-05-06,130.25,130.27,128.38,128.65,1183844
CAG,2015-05-06,37.17,37.22,36.68,37.2,3381446
CAH,2015-05-06,84.99,85.2645,84.23,84.76,2190479
CAT,2015-05-06,87.75,87.94,86.42,86.99,4465477
CA,2015-05-06,31.45,31.62,31.17,31.45,2795158
CBG,2015-05-06,37.29,37.48,36.52,36.87,1645786
CBOE,2015-05-06,55.63,56.21,55.55,55.82,604210
CBS,2015-05-06,61.78,61.87,60.78,61.12,3345321
CB,2015-05-06,107.38,107.5,106.27,106.92,1032264
CCI,2015-05-06,82,82.34,81.62,82.06,2193063
CCL,2015-05-06,43.41,43.7,43.1,43.45,3426513
CDNS,2015-05-06,18.68,18.71,18.47,18.64,3899614
CELG,2015-05-06,108.49,108.99,106.45,108.65,5566751
CERN,2015-05-06,71.68,72.455,70.57,70.85,2231137
CFG,2015-05-06,26.29,26.432,25.78,25.85,2614496
CF,2015-05-06,58.05,59.088,57.9764,58.92,3098415
CHD,2015-05-06,40.875,41.05,40.59,40.89,1343334
CHK,2015-05-06,16.38,16.54,14.58,14.72,48498937
CHRW,2015-05-06,64.45,64.76,63.87,64.55,1638997
CHTR,2015-05-06,185.99,186.25,183.09,183.91,668936
CINF,2015-05-06,50.92,51.1,50.46,50.79,398227
CI,2015-05-06,126.24,126.5,124.3843,125.29,1384819
CLX,2015-05-06,106.03,106.53,105.43,106.48,1026437
CL,2015-05-06,67.75,67.87,67.14,67.79,2249363
CMA,2015-05-06,48.17,48.3,47.66,48.08,1364871
CMCSA,2015-05-06,29.045,29.15,28.66,28.83,33526410
CME,2015-05-06,90.91,91.37,89.76,90.3,1487302
CMG,2015-05-06,625.33,627.82,618.47,627.23,518877
CMI,2015-05-06,140.01,140.38,138.72,139.32,1616446
CMS,2015-05-06,33.41,33.5299,32.87,33.16,3436020
CNC,2015-05-06,63.55,64.38,62.91,63.55,923027
CNP,2015-05-06,20.75,20.787,20.19,20.36,4399721
COF,2015-05-06,82.74,82.99,82,82.64,3284637
COG,2015-05-06,34.28,34.52,33.97,34.12,6134445
COL,2015-05-06,96.8,96.93,95.69,96.13,723812
COO,2015-05-06,177.2,178.85,175.85,177.82,426045
COP,2015-05-06,67.96,68.17,66.79,67.23,7089554
COST,2015-05-06,145.35,145.84,144.01,144.77,1737330
COTY,2015-05-06,24.75,24.79,23.98,24.22,1221853
CPB,2015-05-06,45.38,45.59,44.92,45.2,1204722
CRM,2015-05-06,73.65,75.53,72.8,73.79,11122088
CSCO,2015-05-06,28.9,29.075,28.69,28.97,23571965
CSX,2015-05-06,35.45,36.06,35.035,35.65,10387447
CTAS,2015-05-06,80.97,81.13,80.19,80.73,534272
CTL,2015-05-06,35.68,36.2,33.94,34.53,9386969
CTSH,2015-05-06,61.28,61.54,59.96,60.62,4678739
CTXS,2015-05-06,66.65,66.96,65.55,65.84,1973757
CVS,2015-05-06,98.82,99.15,98.23,98.87,3648449
CVX,2015-05-06,109.24,109.53,107.3,107.95,5820403
CXO,2015-05-06,123,123.6,119.1132,120.1,1808884
C,2015-05-06,53.56,53.9,52.35,52.82,19414806
DAL,2015-05-06,43.54,44.26,42.835,44.06,12783271
DE,2015-05-06,90.48,90.75,89.6482,89.97,1415938
DFS,2015-05-06,58.95,59.23,57.97,58.35,4914848
DGX,2015-05-06,70.04,70.405,69.47,70.07,1593979
DG,2015-05-06,73.3,74.05,72.7,73.52,4605127
DHI,2015-05-06,25.27,25.38,24.915,25.27,3299575
DHR,2015-05-06,82.68,82.95,81.87,82.34,3090399
DISCA,2015-05-06,32.6,32.76,31.64,32,7036704
DISCK,2015-05-06,30.3,30.49,29.5,29.59,2371508
DISH,2015-05-06,67.31,67.36,66.27,66.72,1129831
DIS,2015-05-06,111.56,111.96,109.22,109.72,8975283
DLR,2015-05-06,63.92,64.85,63.2,63.85,1431792
DLTR,2015-05-06,76.38,77.32,76.1,77.15,1811895
DOV,2015-05-06,75.93,76,74.885,75.36,1369660
DPS,2015-05-06,75.85,76.24,75.3,75.52,1063878
DRE,2015-05-06,19.62,19.65,19.455,19.56,2935161
DRI,2015-05-06,61.91,62.26,61.305,61.64,1386916
DTE,2015-05-06,78.68,79.01,77.19,77.95,1475386
DUK,2015-05-06,76.18,76.69,75.737,76.41,4844856
DVA,2015-05-06,81.92,82.06,81.17,81.41,1064089
DVN,2015-05-06,68.6,69.68,67,67.48,5887327
D,2015-05-06,70.83,71.24,70.07,70.71,3461721
EA,2015-05-06,61.35,63.25,60.54,60.93,12687890
EBAY,2015-05-06,57.81,58.12,56.93,57.49,7014481
ECL,2015-05-06,112.8,113.19,112.02,112.5,1596704
ED,2015-05-06,60.85,61.16,60.35,61.1,2780361
EFX,2015-05-06,98.53,99,97.9,98.54,708504
EIX,2015-05-06,60.24,60.36,59.05,59.6,2319565
EL,2015-05-06,86.96,88.04,86.28,87.42,2482411
EMN,2015-05-06,79.88,80.313,78.68,78.97,1683101
EMR,2015-05-06,58.39,58.48,57.53,58.22,6646975
EOG,2015-05-06,96.21,96.86,94.49,95.08,5163486
EQIX,2015-05-06,258.81,259.47,256.04,258.28,805838
EQR,2015-05-06,73.11,73.24,72.02,72.46,2342440
EQT,2015-05-06,89.81,89.99,88.21,88.62,775827
ESRX,2015-05-06,84.73,85.23,83.65,84.08,4268226
ESS,2015-05-06,218.97,220.83,218.02,219.86,268770
ES,2015-05-06,48.22,48.58,47.32,47.78,1612334
ETFC,2015-05-06,29.15,29.31,28.4,28.455,3214163
ETN,2015-05-06,71.84,71.97,71.11,71.56,3019953
ETR,2015-05-06,75.61,76.23,74.88,75.78,1390868
EW,2015-05-06,61.93,62.985,61.685,62.195,2512220
EXC,2015-05-06,34.09,34.16,33.15,33.44,7090157
EXPD,2015-05-06,48.27,49.11,47.9,48.11,2900328
EXPE,2015-05-06,98.77,99.5,97.65,99.1,1400818
EXR,2015-05-06,65.65,66.09,65.2,65.57,814990
FAST,2015-05-06,41.65,41.8448,41.25,41.685,1942285
FBHS,2015-05-06,44.7,44.865,43.79,44.07,1960419
FB,2015-05-06,77.97,78.81,77.05,78.1,28663026
FCX,2015-05-06,23.65,23.67,23.04,23.26,13922828
FDX,2015-05-06,170.69,170.77,168.46,169.56,1045670
FE,2015-05-06,35.3,35.46,34.4,34.83,2795004
FFIV,2015-05-06,122.77,123.37,121.28,122.98,889507
FISV,2015-05-06,78.49,80.79,77.07,78.89,2691079
FIS,2015-05-06,63.58,63.96,63.11,63.48,1354856
FITB,2015-05-06,20.38,20.43,20.02,20.11,7177237
FLIR,2015-05-06,31.35,31.35,30.87,31,905745
FLR,2015-05-06,59.38,59.49,58.62,58.9,1066304
FLS,2015-05-06,56.39,57.03,56.08,56.7,1688467
FL,2015-05-06,60.77,61.15,60.19,60.91,1563993
FMC,2015-05-06,59.67,59.85,58.96,59.5,450055
FOXA,2015-05-06,33.97,34.07,33.475,33.68,18442635
FOX,2015-05-06,33.22,33.3,32.79,33.025,3312376
FRT,2015-05-06,132.48,133.21,130.99,131.9,286159
FTI,2015-05-06,43.63,44.28,43.03,43.23,3122870
F,2015-05-06,15.61,15.66,15.4,15.48,26381151
GD,2015-05-06,138.6,138.72,137.16,137.63,1793564
GE,2015-05-06,27,27.18,26.61,26.81,27761007
GGP,2015-05-06,26.97,27.16,26.65,26.73,3966414
GILD,2015-05-06,103.45,103.83,101.52,102.27,10065240
GIS,2015-05-06,55.86,55.926,54.94,55.3,2198364
GLW,2015-05-06,20.87,21.09,20.59,21.06,13314288
GM,2015-05-06,35.14,35.23,34.55,34.77,13076231
GOOGL,2015-05-06,542.64,543.93,532.235,535.08,1951728
GOOG,2015-05-06,531.24,532.38,521.085,524.22,1566987
GPC,2015-05-06,92.03,92.3236,91.1006,91.64,404912
GPN,2015-05-06,50.775,50.945,50.48,50.645,1109870
GPS,2015-05-06,39.45,39.93,39.09,39.68,3384297
GRMN,2015-05-06,45.35,45.52,44.96,45.3,1103544
GS,2015-05-06,197.75,198.59,194.01,196.25,2433695
GT,2015-05-06,27.99,28.03,27.601,27.98,3907717
GWW,2015-05-06,246.67,247.56,244.88,246.1,442210
HAL,2015-05-06,48.71,48.9401,47.32,47.67,13224534
HAS,2015-05-06,70.49,70.57,69.9,70.39,791983
HBAN,2015-05-06,11.01,11.04,10.805,10.88,8042857
HBI,2015-05-06,31.12,31.23,30.75,30.96,1891161
HCA,2015-05-06,73.96,74.98,73.65,74.5,4557818
HCN,2015-05-06,71.15,71.375,70.49,70.79,2269007
HCP,2015-05-06,39.55,39.55,38.79,39.2,3882245
HD,2015-05-06,108.2,108.91,107.2401,108.31,3996648
HES,2015-05-06,75.03,75.62,74.03,74.47,2765231
HIG,2015-05-06,41.36,41.47,40.665,40.87,3095874
HII,2015-05-06,134.33,134.9199,132.93,133.73,293948
HOG,2015-05-06,57.2,57.27,56.31,56.53,2186150
HOLX,2015-05-06,33.7,33.75,33.38,33.47,1467632
HON,2015-05-06,102.15,102.25,100.31,100.99,3834713
HP,2015-05-06,78.96,79.255,77.35,78.15,1915954
HRB,2015-05-06,30.3,30.48,30.1,30.21,2141277
HRL,2015-05-06,27.895,27.9175,27.38,27.545,1297262
HRS,2015-05-06,79.18,80.06,78.28,78.5,746668
HSIC,2015-05-06,69.165,69.3,67.96,68.215,1131522
HST,2015-05-06,19.81,19.85,19.33,19.45,9659471
HSY,2015-05-06,94.15,94.37,93.42,94.2,1179796
HUM,2015-05-06,165.29,165.38,162.35,163.07,1580147
IBM,2015-05-06,172.9,174.05,168.86,170.05,3612606
ICE,2015-05-06,46.346,46.428,45.178,45.452,5050095
IDXX,2015-05-06,65.91,66.823,63.22,63.95,1349934
IFF,2015-05-06,117.36,118.12,115.8,118.1,410088
ILMN,2015-05-06,187.79,189,186.0101,188.55,1024451
INCY,2015-05-06,98.81,100.69,98.38,100.54,1322698
INFO,2015-05-06,25.9,26.115,25.532,25.72,386647
INTC,2015-05-06,32.5,32.79,31.93,32.22,31985381
INTU,2015-05-06,100.38,100.43,99.02,99.54,902959
IPG,2015-05-06,20.94,20.96,20.52,20.68,4275030
IP,2015-05-06,51.09,51.9603,50.8,51.81,6805847
IQV,2015-05-06,65.07,65.15,64.26,64.9,552378
IRM,2015-05-06,34.21,34.445,33.88,34.25,1013469
IR,2015-05-06,66.01,66.82,65.47,66.82,3489274
ISRG,2015-05-06,164.7832,165.5832,160.9565,162.9032,1250766
ITW,2015-05-06,95.17,95.41,94.32,94.86,1008903
IT,2015-05-06,83.64,84.19,83.27,84.1,443130
IVZ,2015-05-06,41.16,41.26,40.38,40.72,2131095
JBHT,2015-05-06,87.3,87.75,86.69,87.21,829683
JCI,2015-05-06,41.6544,41.7749,41.1518,41.4555,2456224
JEC,2015-05-06,43.14,43.4,42.495,42.95,1191051
JNJ,2015-05-06,99.62,99.87,98.66,99.17,8030769
JNPR,2015-05-06,26.84,27.06,26.51,26.67,4718560
JPM,2015-05-06,64.53,65.07,63.42,63.92,18087852
JWN,2015-05-06,75.57,75.88,74.62,75.44,1157319
KEY,2015-05-06,14.41,14.71,14.38,14.46,19322078
KIM,2015-05-06,23.88,23.92,23.68,23.89,3307927
KLAC,2015-05-06,58.56,59.12,57.77,58.26,923796
KMB,2015-05-06,109.61,110.14,109.04,109.86,1332986
KMI,2015-05-06,42.81,42.94,42.51,42.67,6358288
KMX,2015-05-06,70.35,70.71,69.4001,69.97,1337090
KORS,2015-05-06,62.18,62.58,62,62.35,2853520
KO,2015-05-06,41.04,41.09,40.39,40.66,11906874
KR,2015-05-06,34.42,34.94,34.245,34.9,11624998
KSS,2015-05-06,72.12,73.03,71.63,72.96,2866374
KSU,2015-05-06,102.13,102.88,101.52,102.26,1071687
K,2015-05-06,63.39,63.5,62.455,63.01,1651357
LB,2015-05-06,90.28,90.875,89.65,90.83,1586184
LEG,2015-05-06,45.67,45.92,45.21,45.51,1335982
LEN,2015-05-06,44.598,44.7647,43.8823,44.402,2912918
LH,2015-05-06,117.41,118.0399,116.72,117.21,992391
LKQ,2015-05-06,27.78,27.84,27.385,27.54,1199488
LLL,2015-05-06,113.68,114.13,112.74,113.88,548285
LLY,2015-05-06,71.97,72.28,71.5404,72.05,3567635
LMT,2015-05-06,188.51,189.07,185.91,186.83,1192862
LNC,2015-05-06,58.71,59,58.11,58.64,2262098
LNT,2015-05-06,30.26,30.4,29.81,30.095,839340
LOW,2015-05-06,70.43,70.87,69.94,70.77,4356300
LRCX,2015-05-06,75.78,76.485,74.53,75.2,1527207
LUK,2015-05-06,23.79,23.8999,23.4,23.49,1248984
LUV,2015-05-06,40.36,41.215,39.72,40.88,6719574
LYB,2015-05-06,104.25,104.99,102.83,103.26,4341516
L,2015-05-06,41.4,41.48,40.87,41.09,643911
MAA,2015-05-06,75.13,75.59,74.68,75.16,595313
MAC,2015-05-06,81.09,81.445,80.2,80.94,2793796
MAR,2015-05-06,78.35,79.42,77.91,78.82,2273600
MAS,2015-05-06,26.84,26.96,25.82,26.11,7543195
MAT,2015-05-06,27.61,27.61,27.06,27.2,4893400
MA,2015-05-06,91.05,91.45,89.96,90.57,3495788
MCD,2015-05-06,96.1,96.66,95.875,96.39,6614471
MCHP,2015-05-06,47.75,47.91,46.725,47.105,2137396
MCK,2015-05-06,222.47,223.93,221.044,222.9,918586
MCO,2015-05-06,108.36,109.27,106.335,106.63,1077167
MDLZ,2015-05-06,38.42,38.46,38.08,38.45,10249167
MDT,2015-05-06,75.06,75.25,73.73,74.32,4317146
MET,2015-05-06,52.42,52.49,51.38,51.78,6545701
MGM,2015-05-06,20.4,20.48,19.355,19.58,26287730
MHK,2015-05-06,176.59,176.72,174.17,175.47,537604
MKC,2015-05-06,76.06,76.28,75.19,75.78,435833
MLM,2015-05-06,147.23,150.62,145.38,149.09,1072500
MMC,2015-05-06,56.71,56.73,56.11,56.45,2617825
MMM,2015-05-06,157.92,159.08,156.55,157.64,2203122
MNST,2015-05-06,47,47.33,46.4033,46.8266,3507813
MON,2015-05-06,116.64,117.25,116.02,116.3,1968718
MOS,2015-05-06,44.4,44.66,44.085,44.34,5281331
MO,2015-05-06,50.43,50.78,50.13,50.68,7011102
MPC,2015-05-06,51.395,51.46,49.875,50.51,4899442
MRK,2015-05-06,60.45,60.59,59.93,60.26,11570868
MRO,2015-05-06,30.38,30.55,29.52,29.81,8453917
MSFT,2015-05-06,47.57,47.77,46.02,46.28,52433020
MSI,2015-05-06,60.34,60.49,58.2,58.75,2316211
MS,2015-05-06,37.53,37.63,36.76,37.05,9532526
MTB,2015-05-06,120.82,121.3,119.92,120.82,672173
MTD,2015-05-06,321.32,323.68,319.275,323.39,156845
MU,2015-05-06,28.22,28.295,27.44,27.99,19770733
MYL,2015-05-06,73.09,73.85,70.39,71.05,10831942
M,2015-05-06,64.49,64.6,63.54,63.61,6060381
NAVI,2015-05-06,19.58,19.77,19.51,19.58,1883639
NBL,2015-05-06,50.4,51.142,48.65,49.18,3697587
NCLH,2015-05-06,48.09,48.89,48.03,48.7,1319591
NDAQ,2015-05-06,49.43,49.99,48.735,48.97,1056513
NEE,2015-05-06,99.98,100.75,99.11,100.03,3041257
NEM,2015-05-06,26.19,26.23,25.545,25.65,4704628
NFLX,2015-05-06,81.0285,81.2142,79.5213,80.0771,11504507
NFX,2015-05-06,37.48,37.53,34.78,36.05,5941397
NI,2015-05-06,43.23,43.42,42.25,42.86,2275327
NKE,2015-05-06,50.135,50.5,49.84,50.11,5396500
NLSN,2015-05-06,45.13,45.39,44.54,44.74,3445827
NOC,2015-05-06,154,154.68,152.44,153.3,1262455
NOV,2015-05-06,56.13,56.13,53.99,54.52,6037027
NRG,2015-05-06,25.21,25.38,24.445,24.59,4594430
NSC,2015-05-06,100.33,100.73,98.97,100.11,2911917
NTAP,2015-05-06,35.9,36.03,35.325,35.39,2910035
NTRS,2015-05-06,74.51,74.77,73.71,74.23,1019425
NUE,2015-05-06,49.16,49.43,48.41,48.59,1847802
NVDA,2015-05-06,22.15,22.36,21.81,22.1,7912111
NWL,2015-05-06,39.29,39.43,38.53,38.83,1655088
NWSA,2015-05-06,15.05,15.33,14.82,14.99,11731367
NWS,2015-05-06,15.21,15.22,14.78,14.91,3899127
OKE,2015-05-06,46.89,46.89,44.26,44.84,7018711
OMC,2015-05-06,76.35,76.84,75.4,75.74,1348909
ORCL,2015-05-06,44.2,44.24,43,43.26,12732068
ORLY,2015-05-06,220.26,220.6,216.41,217.38,671424
OXY,2015-05-06,81.99,82.02,78.98,79.42,6801009
O,2015-05-06,46.05,46.36,45.47,45.92,2704170
PAYX,2015-05-06,49.08,49.32,48.62,49,2037481
PBCT,2015-05-06,15.13,15.24,14.965,15.24,4935160
PCAR,2015-05-06,65.45,65.46,64.38,64.82,1348639
PCG,2015-05-06,52.25,52.6,51.43,51.93,1996449
PCLN,2015-05-06,1270.55,1279.85,1257.46,1264.15,1203441
PDCO,2015-05-06,46.08,46.32,45.32,45.61,979407
PEG,2015-05-06,41.73,41.87,41.23,41.74,3425996
PEP,2015-05-06,95.92,95.97,94.95,95.48,3376393
PFE,2015-05-06,33.75,33.9,33.21,33.46,26859481
PFG,2015-05-06,51.88,52.0399,50.93,51.27,1134461
PGR,2015-05-06,27.12,27.15,26.67,26.83,4108032
PG,2015-05-06,80.34,80.58,79.52,80.4,7335742
PHM,2015-05-06,19.5,19.63,19.24,19.41,4240748
PH,2015-05-06,121.65,121.93,120.36,121.06,1527080
PKG,2015-05-06,68.07,69.2,67.21,69.02,1717634
PKI,2015-05-06,51.24,51.365,50.18,50.3,995305
PLD,2015-05-06,39.49,39.85,39.34,39.61,4174170
PM,2015-05-06,83.61,83.88,82.99,83.87,5323896
PNC,2015-05-06,93.3,93.56,92.07,92.66,1877015
PNR,2015-05-06,62.3,62.41,61.46,62,856754
PNW,2015-05-06,59.57,60.09,58.82,59.4,774001
PPG,2015-05-06,111.33,111.4,110.33,111.025,1412892
PPL,2015-05-06,33.7,33.84,32.92,33.38,5847838
PRGO,2015-05-06,188.3,190.08,187.62,189.87,1336050
PRU,2015-05-06,84.7,84.7,82.79,83.7,2521507
PSA,2015-05-06,188.58,189.15,186.27,187.36,677130
PSX,2015-05-06,80.55,80.7,79.61,79.82,3398718
PVH,2015-05-06,105.7,105.7,103.78,105,899490
PWR,2015-05-06,28.18,28.32,27.7737,28,2361945
PXD,2015-05-06,161.59,163.77,158.25,159.9,4335829
PX,2015-05-06,121.76,121.96,119.44,119.85,1452957
QCOM,2015-05-06,68.2,68.85,67.5,67.81,7858176
QRVO,2015-05-06,67.7,69.4,66.5,69.06,2131898
RCL,2015-05-06,67.08,67.16,65.91,66.9,2777030
REGN,2015-05-06,469.16,478,465.805,470.01,844687
REG,2015-05-06,62.26,62.62,61.8,62.42,499494
RE,2015-05-06,180.45,180.45,178.3,179.7,240253
RF,2015-05-06,9.97,10,9.82,9.92,14280644
RHI,2015-05-06,55.45,55.63,54.765,54.91,953754
RHT,2015-05-06,75.23,75.41,74.31,74.75,701660
RJF,2015-05-06,57.48,57.72,56.91,57.45,584609
RL,2015-05-06,135.31,135.49,133.7,133.94,602698
RMD,2015-05-06,65.15,65.39,64.52,64.83,581478
ROK,2015-05-06,121.06,121.8,119.77,120.85,1055391
ROP,2015-05-06,169.13,169.49,166.85,168.32,507022
ROST,2015-05-06,50.265,50.685,50.06,50.6,2124598
RRC,2015-05-06,63.6,63.95,61.75,62.06,3086065
RSG,2015-05-06,39.81,39.99,39.19,39.43,2380343
RTN,2015-05-06,105.4,105.54,104.21,104.61,1522742
SBAC,2015-05-06,113.81,115.3,113.04,114.54,899262
SBUX,2015-05-06,49.68,49.7,48.57,48.93,8033489
SCG,2015-05-06,52.49,52.74,51.78,52.33,734397
SCHW,2015-05-06,31.69,31.69,30.805,31.02,8116805
SEE,2015-05-06,46.86,47.29,46.53,46.9,1014536
SHW,2015-05-06,276.18,278.19,274.022,277.89,628087
SIG,2015-05-06,135.62,136.74,134.44,134.86,400238
SJM,2015-05-06,116.65,116.94,115.24,116.25,431235
SLB,2015-05-06,92.71,93.57,91.55,92.27,6665451
SLG,2015-05-06,120,120.65,118.56,119.33,600537
SNA,2015-05-06,151.99,153.17,151.62,152.95,378847
SNI,2015-05-06,70.76,70.96,69.84,69.99,1437886
SNPS,2015-05-06,46.9,46.92,46.44,46.82,586356
SO,2015-05-06,44.33,44.5,43.771,44.08,6705368
SPGI,2015-05-06,104.81,105.66,103.35,103.98,1254842
SPG,2015-05-06,180.35,182.21,180.185,181.61,2084418
SRCL,2015-05-06,133.08,133.3537,132.152,132.8,392768
SRE,2015-05-06,104.33,105.39,102.445,103.22,1641135
STI,2015-05-06,42.32,42.48,41.54,41.87,2228393
STT,2015-05-06,79.55,79.59,77.41,78.01,2650202
STX,2015-05-06,57.88,57.95,55.6343,56.29,3500329
STZ,2015-05-06,116.51,116.55,114.77,115.08,813227
SWKS,2015-05-06,95.19,95.49,92.33,94.57,4255068
SWK,2015-05-06,101.28,102.525,100.89,101.96,1892447
SYF,2015-05-06,32.17,32.23,31.78,32.09,943264
SYK,2015-05-06,93.37,93.47,92.13,92.56,984850
SYMC,2015-05-06,24.97,25.05,24.66,24.94,3691188
SYY,2015-05-06,36.16,36.24,35.84,35.97,5775660
TAP,2015-05-06,73.5,74,72.91,73.52,1716570
TDG,2015-05-06,216.08,220.304,214.522,220.12,609814
TEL,2015-05-06,68.3,68.62,67.43,67.78,1477313
TGT,2015-05-06,79.43,79.43,78.5,79.12,3907873
TIF,2015-05-06,88.89,88.955,86.66,86.98,1301865
TJX,2015-05-06,65.69,65.89,65.42,65.84,3489419
TMK,2015-05-06,56.84,57.1,56.48,56.84,634165
TMO,2015-05-06,127.19,127.72,126.373,127.66,1843944
TPR,2015-05-06,38.05,38.13,37.47,37.97,2394057
TRIP,2015-05-06,78.14,78.46,76.275,76.8,4451022
TROW,2015-05-06,81.58,81.88,80.1698,80.62,1121929
TRV,2015-05-06,102.14,102.53,100.96,101.77,1778759
TSCO,2015-05-06,85.61,86.06,84.08,84.65,1281998
TSN,2015-05-06,40.51,40.8,40.02,40.35,4184293
TSS,2015-05-06,40.37,40.665,40.21,40.55,1189644
TWX,2015-05-06,84.52,85,83.32,83.63,3243579
TXN,2015-05-06,54.13,54.55,53.34,53.7,7737305
TXT,2015-05-06,44.6,44.91,44.34,44.61,2075654
T,2015-05-06,33.71,33.79,33.08,33.38,30701511
UAA,2015-05-06,38.56,38.7,38.075,38.37,4695072
UAL,2015-05-06,59.11,59.9899,57.7,59.44,4304246
UDR,2015-05-06,32.32,32.55,32.12,32.27,1834582
UHS,2015-05-06,116.65,116.78,114.755,115.37,623522
ULTA,2015-05-06,153.33,153.845,151.17,152.04,626970
UNH,2015-05-06,114,114.4899,112.66,113.49,3369777
UNM,2015-05-06,34.87,34.99,34.39,34.6,1640067
UNP,2015-05-06,106.5,107.4,105.92,106.93,4836882
UPS,2015-05-06,100.4,100.66,98.58,99.22,3403234
URI,2015-05-06,100.99,101.59,99.34,99.85,1873470
USB,2015-05-06,43.65,43.65,42.83,43.1,4800172
UTX,2015-05-06,116.56,116.56,114.27,115.08,3690253
VAR,2015-05-06,86.79,87.1,86.15,86.7,619347
VFC,2015-05-06,71.45,71.75,70.42,70.77,1928265
VIAB,2015-05-06,69.38,69.67,67.29,67.76,2345983
VLO,2015-05-06,58.4,58.58,57.04,57.52,4726991
VMC,2015-05-06,86.48,88,85.16,87.35,997298
VNO,2015-05-06,100.72,100.95,99.42,100.14,596345
VRSK,2015-05-06,74.45,75.41,72.33,72.49,2270715
VRSN,2015-05-06,63.08,63.71,62.72,63.34,1048703
VRTX,2015-05-06,122.61,125.16,121.375,122.93,1266632
VTR,2015-05-06,68.01,68.01,66.66,67.1,3024351
VZ,2015-05-06,50.07,50.17,49.355,49.64,15513292
V,2015-05-06,66.15,66.65,65.23,65.67,7084552
WAT,2015-05-06,128.03,128.52,127.235,127.39,595300
WBA,2015-05-06,83.22,83.74,82.7,83.1,2418143
WDC,2015-05-06,96.92,97.37,94.05,94.87,2469307
WEC,2015-05-06,47.91,48.365,47.08,47.65,1848334
WFC,2015-05-06,55.43,55.6,54.45,54.92,15670726
WHR,2015-05-06,179.82,180.75,177.88,178.84,841053
WMB,2015-05-06,50.01,50.01,49.13,49.44,6134621
WMT,2015-05-06,77.92,78.12,77.17,77.65,5480055
WM,2015-05-06,49.02,49.2,48.086,48.47,3186166
WU,2015-05-06,22.04,22.84,21.41,21.85,24838298
WYNN,2015-05-06,116.27,116.82,113.17,113.69,2542295
WYN,2015-05-06,85.66,86.3745,84.51,85.11,900303
WY,2015-05-06,31.13,31.32,31.06,31.17,4116422
XEC,2015-05-06,121.02,121.64,118.26,119.79,1605009
XEL,2015-05-06,33.61,33.81,33.115,33.51,2701829
XLNX,2015-05-06,43.52,43.98,42.82,43.17,1920098
XL,2015-05-06,36.87,36.91,36.35,36.57,4031729
XOM,2015-05-06,89.65,89.96,87.79,88.19,11273450
XRAY,2015-05-06,52.06,52.5,50.49,50.89,1402450
XRX,2015-05-06,46.64,46.88,45.2,45.52,3087311
XYL,2015-05-06,36.77,36.898,36.27,36.53,775071
YUM,2015-05-06,90.25,90.42,88.87,89.21,2945213
ZBH,2015-05-06,110.86,111.33,109.23,110.1,1919381
ZION,2015-05-06,28.76,28.86,28.54,28.78,1948979
ZTS,2015-05-06,45.93,45.94,45.19,45.29,4441355
AAL,2015-05-07,47.4,49.62,47.4,49.06,11427992
AAPL,2015-05-07,124.77,126.08,124.02,125.26,43940895
AAP,2015-05-07,144.39,145.84,143.89,144.53,782529
ABBV,2015-05-07,63.59,64.81,63.59,64.7,8638220
ABC,2015-05-07,114.28,115.07,113.79,114.07,1707853
ABT,2015-05-07,46.44,46.72,46.37,46.5,4488905
ACN,2015-05-07,92.93,94.83,92.74,94.49,2466589
ADBE,2015-05-07,74.4,74.84,74.17,74.73,2010135
ADI,2015-05-07,61.83,62.62,61.57,62.04,1760380
ADM,2015-05-07,50.14,50.82,49.79,50.32,4169901
ADP,2015-05-07,85.62,86.59,84.9801,86.295,1656908
ADSK,2015-05-07,56.14,56.69,55.92,56.35,1146069
ADS,2015-05-07,297.72,300.67,294.61,298.11,327733
AEE,2015-05-07,40.18,41.05,39.7001,40.4,3482349
AEP,2015-05-07,55.24,55.72,55.03,55.26,2180235
AES,2015-05-07,13.49,13.65,13.375,13.54,4460939
AET,2015-05-07,107,108.72,107,107.89,1415124
AFL,2015-05-07,63.64,64.22,63.37,63.75,2364352
AGN,2015-05-07,284,290.835,283.51,287.3,2389858
AIG,2015-05-07,58.16,59.5,57.82,58.97,8479393
AIV,2015-05-07,37.86,38.63,37.79,38.4,1105735
AIZ,2015-05-07,64.47,65.44,64.09,64.66,1122941
AJG,2015-05-07,47.62,47.89,47.39,47.74,757566
AKAM,2015-05-07,75.17,75.57,74.55,75.24,1169860
ALB,2015-05-07,62.28,64.54,61.44,62.83,3725792
ALGN,2015-05-07,58.66,59.35,58.66,58.87,483457
ALK,2015-05-07,63.27,65.55,63.27,64.96,1049698
ALLE,2015-05-07,61.07,62,60.82,61.49,1243548
ALL,2015-05-07,67.23,67.86,66.98,67.72,4320193
ALXN,2015-05-07,156.77,163.81,156.65,162.96,7102323
AMAT,2015-05-07,19.21,19.67,19.2,19.56,14345884
AMD,2015-05-07,2.32,2.32,2.26,2.32,15015605
AME,2015-05-07,52.17,52.6,52,52.29,775046
AMGN,2015-05-07,159.24,159.82,157.2,157.9,4373959
AMG,2015-05-07,221.64,222.63,219.9801,221.54,333835
AMP,2015-05-07,123.12,125,123.01,124.56,1494349
AMT,2015-05-07,92.92,94.03,92.65,93.63,1913652
AMZN,2015-05-07,424.15,428.5,422.85,426.88,2766132
ANDV,2015-05-07,88.7,89.17,87.53,88.82,3425389
ANSS,2015-05-07,84.15,86.58,84.14,86.22,643993
ANTM,2015-05-07,158.91,159.45,155.58,155.8,3969144
AON,2015-05-07,97.55,98.14,96.83,97.91,1293815
AOS,2015-05-07,33.025,33.745,32.87,33.54,1836288
APA,2015-05-07,66.2,66.22,64.15,65.08,4798598
APC,2015-05-07,89.69,89.75,87.68,88.77,5234333
APD,2015-05-07,145.28,146.57,144.39,146.19,790516
APH,2015-05-07,55.84,55.94,55.59,55.75,596430
ARE,2015-05-07,90.51,92.1,90.1,91.96,431077
ARNC,2015-05-07,40.8,41.34,40.38,41.13,4281641
ATVI,2015-05-07,23.24,24.6,23.13,24.41,15116312
AVB,2015-05-07,163.73,167.35,163.73,165.98,687447
AVGO,2015-05-07,120,123.64,120,122.48,2354180
AVY,2015-05-07,57.65,58,57.42,57.7,759247
AWK,2015-05-07,52.94,53.46,52.55,52.99,932335
AXP,2015-05-07,77.84,78.74,77.6,78.43,7924637
AYI,2015-05-07,170.11,172.68,169.27,171.38,187999
AZO,2015-05-07,678,682.9995,675.03,677.48,208071
A,2015-05-07,41.59,41.85,41.31,41.8,999682
BAC,2015-05-07,16.23,16.33,16.09,16.24,73794827
BAX,2015-05-07,69.23,69.75,68.58,69.33,2637735
BA,2015-05-07,140.56,142.18,140.48,141.49,4868673
BBT,2015-05-07,38.61,38.81,38.39,38.57,2233212
BBY,2015-05-07,35.3,36.23,35.21,36.12,3003967
BDX,2015-05-07,141.5,144.75,141.5,142.8,1169197
BEN,2015-05-07,51.83,52,51.66,51.75,1765498
BF.B,2015-05-07,45.185,45.7,45.025,45.475,815778
BIIB,2015-05-07,384,388.0699,380.61,383.29,1298083
BK,2015-05-07,42.9,43.445,42.77,43.31,6132978
BLK,2015-05-07,363.5,367.57,362.83,365.68,431389
BLL,2015-05-07,35.975,36.125,35.645,35.825,2922554
BMY,2015-05-07,64.57,65.25,64.51,65.05,4339720
BRK.B,2015-05-07,143.41,145.52,143.36,145.31,3314764
BSX,2015-05-07,17.32,17.41,17.12,17.18,7998806
BWA,2015-05-07,60.57,60.98,60.45,60.54,1022688
BXP,2015-05-07,129.32,132.05,128.76,131.5,728743
CAG,2015-05-07,37.03,37.56,36.96,37.36,2280521
CAH,2015-05-07,84.8,85.63,84.72,84.99,2153963
CAT,2015-05-07,86.65,86.88,85.89,86.43,3892784
CA,2015-05-07,31.35,31.73,31.16,31.4,4270257
CBG,2015-05-07,36.92,37.2,36.71,37.01,2021346
CBOE,2015-05-07,55.56,57.15,55.54,56.84,885541
CBS,2015-05-07,61.21,61.6,60.89,61.22,5040799
CB,2015-05-07,107.09,107.98,106.47,107.65,1219092
CCI,2015-05-07,82.26,83.025,81.98,82.61,1568671
CCL,2015-05-07,44.17,44.71,44.035,44.48,4359151
CDNS,2015-05-07,18.65,19.02,18.4226,18.98,4431928
CELG,2015-05-07,109.59,114.29,109.25,112.01,9130253
CERN,2015-05-07,71.07,71.66,70.66,71.25,1945240
CFG,2015-05-07,25.82,25.96,25.61,25.95,2998342
CF,2015-05-07,58.88,60.31,57.928,60.018,5851590
CHD,2015-05-07,40.825,41.5,40.5,41.325,1710566
CHK,2015-05-07,14.6,14.61,14.16,14.5,29892897
CHRW,2015-05-07,64.44,65.95,64.44,65.23,1755167
CHTR,2015-05-07,184.41,184.61,182.62,182.96,657971
CINF,2015-05-07,50.7,51.27,50.6,50.96,406336
CI,2015-05-07,125.44,127.2,125.23,126.49,1395684
CLX,2015-05-07,106.62,107.54,106.0701,107.1,857942
CL,2015-05-07,67.97,68.25,67.5,67.88,2338188
CMA,2015-05-07,48.09,48.15,47.63,47.88,1478594
CMCSA,2015-05-07,28.75,29.115,28.675,28.96,26825360
CME,2015-05-07,90.37,92.8,90.35,92.4,2353926
CMG,2015-05-07,627,633.41,625.39,628.82,318835
CMI,2015-05-07,138.92,140.25,138.39,139.91,1047415
CMS,2015-05-07,33.25,33.48,33.1,33.17,5018990
CNC,2015-05-07,63.28,64.27,63.28,63.92,972320
CNP,2015-05-07,20.39,20.47,20.23,20.3,3484702
COF,2015-05-07,82.16,82.32,81.4,82.02,3150832
COG,2015-05-07,34.03,34.38,33.9,34.25,5837691
COL,2015-05-07,96.28,96.53,95.65,95.78,908272
COO,2015-05-07,177.83,179.415,176.64,177.45,248338
COP,2015-05-07,67.53,67.53,66.1,66.62,6298900
COST,2015-05-07,144.52,145.6099,144.01,144.56,2565148
COTY,2015-05-07,24.78,25.642,24.67,24.68,2915454
CPB,2015-05-07,45.08,45.72,44.95,45.48,986971
CRM,2015-05-07,74.08,74.77,73.4,74.52,4377714
CSCO,2015-05-07,28.99,29.12,28.7401,28.805,22643831
CSX,2015-05-07,35.63,36.305,35.46,35.91,8309777
CTAS,2015-05-07,80.72,81.35,80.415,81.12,426959
CTL,2015-05-07,34.55,34.99,34.22,34.65,3863268
CTSH,2015-05-07,60.49,61.7,60.22,61.31,3420023
CTXS,2015-05-07,65.89,66.03,65.45,65.95,1454431
CVS,2015-05-07,98.97,99.54,98.5,99.36,3822905
CVX,2015-05-07,107.69,108.2,106.69,107.57,5798286
CXO,2015-05-07,120.27,120.31,115.41,117.12,1658673
C,2015-05-07,52.59,53.44,52.41,53.31,14954178
DAL,2015-05-07,44.27,45.97,44.27,45.36,15678636
DE,2015-05-07,89.75,89.87,89.03,89.63,1667175
DFS,2015-05-07,58.29,58.33,57.7,57.91,4905196
DGX,2015-05-07,70.27,71.12,70.01,71.02,1339445
DG,2015-05-07,73.4,74.56,73.4,74.24,3666214
DHI,2015-05-07,25.2,25.81,25.19,25.72,3945170
DHR,2015-05-07,82.27,83.47,82.22,83.19,3754672
DISCA,2015-05-07,32.06,32.06,31.21,31.505,4257873
DISCK,2015-05-07,29.36,29.51,28.91,29.08,1828819
DISH,2015-05-07,66.82,67.2,66.42,67,840772
DIS,2015-05-07,109.6,109.78,108.715,109.26,8291198
DLR,2015-05-07,63.84,65.045,63.16,64.84,1227696
DLTR,2015-05-07,77.3,78.35,76.88,78.005,1804446
DOV,2015-05-07,75.09,75.26,74.23,74.35,1991921
DPS,2015-05-07,75.8,76.26,75.6,75.75,1195487
DRE,2015-05-07,19.55,19.74,19.49,19.68,2640170
DRI,2015-05-07,61.82,63.37,61.66,63.07,1575230
DTE,2015-05-07,78.25,79.04,78.22,78.39,956565
DUK,2015-05-07,76.4,77.11,76.4,76.81,3601866
DVA,2015-05-07,81.33,82.02,81.33,81.76,1072645
DVN,2015-05-07,67.27,67.6,66.11,66.47,4426595
D,2015-05-07,71.02,71.53,70.79,70.93,2107835
EA,2015-05-07,61.21,61.45,60.162,60.27,4081456
EBAY,2015-05-07,57.49,58.22,57.3,57.96,6625880
ECL,2015-05-07,112.3,113.39,112.1,113.28,954575
ED,2015-05-07,61.12,61.96,60.98,61.24,2599520
EFX,2015-05-07,98,98.76,97.62,97.94,769553
EIX,2015-05-07,59.87,60.5,59.73,60.14,2258139
EL,2015-05-07,86.97,89.07,86.52,88.33,2774697
EMN,2015-05-07,78.74,78.84,78.09,78.31,1780427
EMR,2015-05-07,58.45,58.46,57.63,58.1,5785700
EOG,2015-05-07,96.1,96.1,92.42,93.5,5197832
EQIX,2015-05-07,265.25,270.46,261.21,262,1534227
EQR,2015-05-07,72.65,74.5,72.65,74.18,1491986
EQT,2015-05-07,88.21,88.35,87.3,88.08,944999
ESRX,2015-05-07,83.79,84.7,83.41,83.85,4129515
ESS,2015-05-07,225.28,227.08,220.78,224.19,437713
ES,2015-05-07,47.98,48.34,47.85,47.92,1823641
ETFC,2015-05-07,28.39,28.92,28.39,28.86,4070047
ETN,2015-05-07,71.58,71.58,70.83,71.25,2448315
ETR,2015-05-07,76.21,76.95,75.772,76.47,1139175
EW,2015-05-07,62.37,62.9275,61.88,61.975,2474344
EXC,2015-05-07,33.49,34.02,33.44,33.83,6089674
EXPD,2015-05-07,48.11,49.08,47.88,48.09,1912062
EXPE,2015-05-07,98.9,101.155,98.42,100.965,1620225
EXR,2015-05-07,65.72,67.07,65.46,66.99,847475
FAST,2015-05-07,41.55,42.2,41.55,42.02,1727938
FBHS,2015-05-07,43.84,44.63,43.82,44.5,769934
FB,2015-05-07,78,78.94,77.56,78.425,19749428
FCX,2015-05-07,22.74,23.02,22.48,22.91,15409455
FDX,2015-05-07,169.87,172.61,169.58,171.74,1148646
FE,2015-05-07,35,35.14,34.69,34.75,2063555
FFIV,2015-05-07,123.36,124.89,122.01,124.43,783556
FISV,2015-05-07,78.61,79.491,78.52,79.2,1120242
FIS,2015-05-07,63.5,64.32,63.41,64.06,1373175
FITB,2015-05-07,20.13,20.19,19.875,19.975,7269507
FLIR,2015-05-07,31.08,31.36,30.97,31.28,861900
FLR,2015-05-07,58.63,59,58.284,58.63,1322562
FLS,2015-05-07,56.3,56.58,55.5,55.64,1640131
FL,2015-05-07,61.03,61.85,60.86,61.61,1635093
FMC,2015-05-07,59.3,59.66,58.9,59.45,523410
FOXA,2015-05-07,33.35,33.36,32.34,32.78,53877863
FOX,2015-05-07,32.74,33.94,31.81,32.335,20267637
FRT,2015-05-07,132.09,134.4,131.57,134,319434
FTI,2015-05-07,42.83,42.87,41.54,42.14,3111473
F,2015-05-07,15.46,15.561,15.14,15.51,26996629
GD,2015-05-07,137.5,138.39,137.06,138.3,1157451
GE,2015-05-07,26.78,27.12,26.66,27.04,31038239
GGP,2015-05-07,26.79,27.24,26.63,27.1,5034762
GILD,2015-05-07,102.17,102.35,99.66,101.79,13878333
GIS,2015-05-07,55.25,55.79,55.14,55.63,1620913
GLW,2015-05-07,21.04,21.19,20.9,21.04,11614411
GM,2015-05-07,34.64,35.03,34.55,34.88,14033685
GOOGL,2015-05-07,535.9,545.2,533.45,542.04,1592220
GOOG,2015-05-07,523.99,533.46,521.75,530.7,1546278
GPC,2015-05-07,92.02,92.98,91.74,92.59,455029
GPN,2015-05-07,50.53,50.85,50.322,50.68,1009862
GPS,2015-05-07,39.79,40.13,39.33,40.04,2816654
GRMN,2015-05-07,45.3,45.62,45.17,45.405,799311
GS,2015-05-07,196.26,197.95,194.81,197.39,1795322
GT,2015-05-07,27.88,28.86,27.83,28.79,5237990
GWW,2015-05-07,244.3,246.33,242.47,245.81,416356
HAL,2015-05-07,47.17,47.21,46.08,46.35,18428221
HAS,2015-05-07,70.77,71.49,70.726,71.12,1178063
HBAN,2015-05-07,10.87,10.95,10.83,10.91,7403005
HBI,2015-05-07,30.94,31.365,30.75,31.28,2934593
HCA,2015-05-07,74.7,77.37,74.544,76.59,4451848
HCN,2015-05-07,70.95,71.97,70.81,71.47,2692478
HCP,2015-05-07,38.75,39.5,38.75,39.24,3663261
HD,2015-05-07,108.4,110.7199,108.25,110.04,5400160
HES,2015-05-07,74.2,74.4,72.735,73.46,2920238
HIG,2015-05-07,40.97,41.36,40.77,41.19,2882724
HII,2015-05-07,128.81,128.81,120.52,123.53,1337720
HOG,2015-05-07,56.43,57,56.3013,56.86,1081574
HOLX,2015-05-07,33.35,33.88,32.95,33.64,1062542
HON,2015-05-07,100.65,101.155,100.15,101.01,4487072
HP,2015-05-07,77.34,77.34,75.51,75.99,2591448
HRB,2015-05-07,30.24,30.89,30.24,30.86,2096063
HRL,2015-05-07,27.565,27.71,27.375,27.685,1089530
HRS,2015-05-07,78.4,79.11,77.58,78.2,1184777
HSIC,2015-05-07,68.19,68.705,68.065,68.4925,1096550
HST,2015-05-07,19.45,19.9,19.43,19.8,6075406
HSY,2015-05-07,93.85,94.52,93.54,94.37,882382
HUM,2015-05-07,162.63,166.27,162.63,164.54,917978
IBM,2015-05-07,169.63,171.98,169.04,170.99,2472687
ICE,2015-05-07,45.61,46.798,45.384,46.618,5091655
IDXX,2015-05-07,64.25,65.975,64.125,65.13,1209310
IFF,2015-05-07,117.66,118.41,116.81,118.22,256090
ILMN,2015-05-07,188.43,192.99,187.2,190.82,1642369
INCY,2015-05-07,100.63,103.64,100.32,102.08,1202535
INFO,2015-05-07,25.75,25.85,25.41,25.62,291793
INTC,2015-05-07,32.27,32.63,32.18,32.245,21475299
INTU,2015-05-07,99.72,100.4204,99.4,100.07,821694
IPG,2015-05-07,20.64,20.89,20.53,20.71,3340831
IP,2015-05-07,51.9,52.11,51.6,52,6154711
IQV,2015-05-07,65.19,65.75,64.6801,64.86,730926
IRM,2015-05-07,34.34,35.11,34.15,34.93,1469348
IR,2015-05-07,66.83,67.41,66.6,67.14,1556781
ISRG,2015-05-07,163.0432,165.1232,161.8398,163.0432,890616
ITW,2015-05-07,94.74,95.3,94.46,95.02,992174
IT,2015-05-07,84.46,85.96,84.15,84.98,391559
IVZ,2015-05-07,40.77,41.015,40.55,41.01,2265430
JBHT,2015-05-07,87.02,87.88,86.876,87.31,717954
JCI,2015-05-07,41.5393,41.7487,41.2461,41.445,1363942
JEC,2015-05-07,43,43.41,42.89,43.29,887083
JNJ,2015-05-07,98.94,100,98.91,99.66,6401552
JNPR,2015-05-07,26.71,26.89,26.66,26.73,3343470
JPM,2015-05-07,63.67,64.595,63.25,64.5,15039936
JWN,2015-05-07,75.6,77.07,75.46,76.78,1381006
KEY,2015-05-07,14.49,14.5,14.29,14.35,11857379
KIM,2015-05-07,23.97,24.31,23.71,24.22,3662297
KLAC,2015-05-07,58.39,58.96,58.228,58.86,736866
KMB,2015-05-07,109.64,110.09,109.43,109.68,1525015
KMI,2015-05-07,42.52,43.03,42.3,42.66,7628846
KMX,2015-05-07,69.93,71.03,69.78,70.84,1240268
KORS,2015-05-07,62.39,62.64,62.01,62.42,1908278
KO,2015-05-07,40.53,40.91,40.51,40.7,13834747
KR,2015-05-07,34.725,35.33,34.465,35.325,11485914
KSS,2015-05-07,73.09,73.71,72.31,73.36,2284833
KSU,2015-05-07,102.44,102.75,101.49,101.58,1071916
K,2015-05-07,63.02,63.68,62.9493,63.56,1268263
LB,2015-05-07,89.99,91,88.7,88.97,2210487
LEG,2015-05-07,45.57,46.42,45.43,46.28,1010024
LEN,2015-05-07,44.3529,45.7059,44.3235,45.5588,2750985
LH,2015-05-07,117.22,118.8597,117.22,118.39,836162
LKQ,2015-05-07,26.97,27.77,26.53,27.625,1365128
LLL,2015-05-07,113.47,115.29,113.05,114.9,677625
LLY,2015-05-07,71.75,72.29,71.715,71.82,3628081
LMT,2015-05-07,186.65,188.95,186.34,188.21,1040858
LNC,2015-05-07,58.48,59.36,58.15,58.79,2471464
LNT,2015-05-07,30.155,30.385,30.055,30.145,1144694
LOW,2015-05-07,70.88,72.68,70.87,72.29,5523399
LRCX,2015-05-07,74.96,75.76,74.75,75.45,1724535
LUK,2015-05-07,23.48,23.57,23.27,23.52,921903
LUV,2015-05-07,41.11,42.175,41.11,42.1,6493229
LYB,2015-05-07,101.38,102.48,100.02,101.79,4461096
L,2015-05-07,41.11,41.46,40.81,41.22,750389
MAA,2015-05-07,75.33,76.695,75.24,76.32,451791
MAC,2015-05-07,81.25,82.9,81.22,82.75,2173135
MAR,2015-05-07,78.78,79.46,78.33,78.48,2587234
MAS,2015-05-07,26.1,26.49,26.07,26.39,4748930
MAT,2015-05-07,27.12,27.29,26.78,26.83,5365032
MA,2015-05-07,90.71,92.16,90.35,92.05,4370405
MCD,2015-05-07,96.27,97.33,96.12,96.78,5019232
MCHP,2015-05-07,47.23,47.97,47.23,47.41,1585427
MCK,2015-05-07,223.1,224.92,222.49,223.82,798040
MCO,2015-05-07,106.46,107.11,105.96,107.01,1002305
MDLZ,2015-05-07,38.42,39.12,38.21,38.98,12138638
MDT,2015-05-07,74.15,74.81,74.09,74.6,5003741
MET,2015-05-07,51.9,52.71,50.7,52.07,9756544
MGM,2015-05-07,19.57,19.9,19.5,19.75,13084320
MHK,2015-05-07,175.5,180.05,174.89,179.19,805542
MKC,2015-05-07,75.7,76.78,75.45,76.59,549501
MLM,2015-05-07,148.64,150.99,147.64,150.58,1046381
MMC,2015-05-07,56.52,57.25,56.32,57.17,1909049
MMM,2015-05-07,157.23,159.2,157.23,158.61,2112923
MNST,2015-05-07,46.9866,48.1166,46.8366,47.83,5886030
MON,2015-05-07,116.08,119.31,115.34,119.13,3676908
MOS,2015-05-07,44.22,44.56,44,44.49,9009959
MO,2015-05-07,50.48,51.36,50.4201,51.24,5127349
MPC,2015-05-07,50.5,51.735,49.97,51.345,4755648
MRK,2015-05-07,60.05,60.73,59.93,60.3,9000988
MRO,2015-05-07,29.82,30.28,28.47,28.92,11315649
MSFT,2015-05-07,46.27,47.085,46.16,46.7,32971654
MSI,2015-05-07,59.29,60.4,59.12,60.01,1862761
MS,2015-05-07,36.98,37.62,36.85,37.54,12404662
MTB,2015-05-07,120.93,121.05,119.6,120.18,704686
MTD,2015-05-07,324.53,325.75,319.72,321.89,145248
MU,2015-05-07,27.8,27.9,26.89,27.27,29689317
MYL,2015-05-07,71.05,71.72,69.62,70.39,9585216
M,2015-05-07,63.83,65.11,63.77,64.71,4548949
NAVI,2015-05-07,19.67,19.8,19.485,19.78,1753565
NBL,2015-05-07,48.92,48.92,47.49,48.12,3640604
NCLH,2015-05-07,49.18,53.18,48.77,52.23,2612763
NDAQ,2015-05-07,48.93,49.92,48.91,49.89,751245
NEE,2015-05-07,100.67,100.97,100.11,100.6,2178295
NEM,2015-05-07,25.31,25.84,25.3,25.82,6652034
NFLX,2015-05-07,80.1142,80.7942,79.4571,80.7485,10220595
NFX,2015-05-07,36.06,36.29,34.89,35.24,4086310
NI,2015-05-07,42.96,43.3,42.89,43.03,1372423
NKE,2015-05-07,50.225,50.795,50.0075,50.725,5526328
NLSN,2015-05-07,44.82,45.26,44.58,44.99,3014399
NOC,2015-05-07,153.3,154.14,152.7,153.46,1075113
NOV,2015-05-07,53.59,53.59,51.67,51.97,6945008
NRG,2015-05-07,24.58,25.21,24.389,24.97,5991528
NSC,2015-05-07,99.93,101.53,99.78,100.98,1212382
NTAP,2015-05-07,35.43,35.77,35.23,35.57,1865126
NTRS,2015-05-07,74.35,74.82,74.12,74.64,993497
NUE,2015-05-07,48.26,48.73,47.83,48.66,1235246
NVDA,2015-05-07,22.01,22.56,21.9401,22.49,13364077
NWL,2015-05-07,38.86,39.665,38.83,39.28,1485390
NWSA,2015-05-07,15.01,15.02,14.82,14.97,7108398
NWS,2015-05-07,14.94,14.95,14.83,14.91,1733053
OKE,2015-05-07,44.77,44.91,43.28,43.92,3742761
OMC,2015-05-07,76.27,76.63,75.78,76.29,1250420
ORCL,2015-05-07,43.17,43.66,43.02,43.48,8787086
ORLY,2015-05-07,217.88,220.66,217.84,219.38,584488
OXY,2015-05-07,78.61,78.96,77.17,77.61,6703303
O,2015-05-07,46,46.845,45.81,46.51,2168589
PAYX,2015-05-07,48.6,49.04,48.4383,48.8,1581317
PBCT,2015-05-07,15.2,15.28,15.08,15.17,4472961
PCAR,2015-05-07,64.82,65.85,64.31,65.685,1821128
PCG,2015-05-07,51.94,52.31,51.71,51.77,2589761
PCLN,2015-05-07,1224.25,1227.89,1182.02,1213.49,2163940
PDCO,2015-05-07,45.51,46.15,45.41,45.85,564994
PEG,2015-05-07,41.93,42.365,41.76,41.96,2903049
PEP,2015-05-07,95.15,95.67,94.95,95.15,3157394
PFE,2015-05-07,33.44,33.75,33.325,33.58,21508469
PFG,2015-05-07,51.3,52,50.99,51.64,1139066
PGR,2015-05-07,26.83,27.01,26.74,26.95,3653675
PG,2015-05-07,80.37,80.55,80,80.2,7224338
PHM,2015-05-07,19.36,19.78,19.33,19.7,4832066
PH,2015-05-07,121.02,121.45,120.34,120.96,1027765
PKG,2015-05-07,69.03,69.63,68.82,69.2,904561
PKI,2015-05-07,50.35,50.64,50.09,50.45,1154456
PLD,2015-05-07,39.75,40.34,39.52,40.23,3379157
PM,2015-05-07,83.76,84.26,83.25,84.01,3251050
PNC,2015-05-07,92.54,92.76,92.15,92.37,2091191
PNR,2015-05-07,61.93,62.02,61.33,61.95,791728
PNW,2015-05-07,59.47,60.08,59.37,59.74,854436
PPG,2015-05-07,110.75,112.88,110.34,112.455,2165360
PPL,2015-05-07,33.57,33.86,33.19,33.4,5431194
PRGO,2015-05-07,189.87,195,189.82,191,2536671
PRU,2015-05-07,85,85.58,82.98,85.17,3464710
PSA,2015-05-07,188.42,192.72,188.14,191.81,729585
PSX,2015-05-07,79.8,80.12,78.91,79.94,4047619
PVH,2015-05-07,105.06,105.63,103.93,105.5,563582
PWR,2015-05-07,27.92,28.23,27.87,28.03,1666410
PXD,2015-05-07,160.19,160.73,155.07,159.57,3653028
PX,2015-05-07,119.43,121.03,119.14,120.77,1038951
QCOM,2015-05-07,67.8,68.45,67.79,68.43,6513976
QRVO,2015-05-07,77.63,78,73.21,75.56,4721326
RCL,2015-05-07,67.36,69.2,67.28,68.69,3552467
REGN,2015-05-07,480.01,482.99,462,468.62,1340388
REG,2015-05-07,63.31,63.7,62.11,63.63,860915
RE,2015-05-07,179.43,180.58,178.56,180.38,342621
RF,2015-05-07,9.88,9.96,9.78,9.89,15442317
RHI,2015-05-07,54.63,55.7,54.58,55.42,921265
RHT,2015-05-07,74.48,75.15,74.27,74.76,722423
RJF,2015-05-07,57.21,58.11,57.18,57.82,719383
RL,2015-05-07,134.23,134.7,133.18,134.08,621788
RMD,2015-05-07,64.99,65.35,64.83,65.17,505666
ROK,2015-05-07,120.67,120.99,119.065,119.44,1091165
ROP,2015-05-07,167.59,169.16,166.77,168.88,379623
ROST,2015-05-07,50.655,50.925,50.28,50.415,2417974
RRC,2015-05-07,61.96,62.02,60.31,60.8,3232414
RSG,2015-05-07,39.35,39.77,39.1446,39.75,2560099
RTN,2015-05-07,104.42,105.48,104.24,105.15,1720495
SBAC,2015-05-07,114.91,115.62,113.82,113.885,694205
SBUX,2015-05-07,48.74,49.55,48.72,49.35,5681417
SCG,2015-05-07,52.49,53.19,52.46,52.64,833876
SCHW,2015-05-07,30.99,31.33,30.82,31.17,7309256
SEE,2015-05-07,46.96,48.08,46.93,47.97,1878377
SHW,2015-05-07,278.65,281.94,277.4809,281.4,615341
SIG,2015-05-07,134.69,136.74,134.69,136.35,327702
SJM,2015-05-07,116.13,116.34,115.47,115.77,530250
SLB,2015-05-07,91.61,91.68,89.57,90.23,8670070
SLG,2015-05-07,119.51,121.73,118.99,121.16,547016
SNA,2015-05-07,152.7,154.07,152.42,153.85,254358
SNI,2015-05-07,69.3,69.97,67.92,68.04,1985047
SNPS,2015-05-07,46.74,47.14,46.64,47.12,823475
SO,2015-05-07,44.22,44.56,44.06,44.23,5118477
SPGI,2015-05-07,104.01,105.18,103.4,104.94,889203
SPG,2015-05-07,181.61,184.7,181,183.15,1681324
SRCL,2015-05-07,132.74,133.34,132.35,133.1,372396
SRE,2015-05-07,103.52,104.5,103.254,103.79,1019412
STI,2015-05-07,41.79,41.92,41.48,41.74,1895616
STT,2015-05-07,78.14,78.535,77.835,78.17,1816245
STX,2015-05-07,56.46,57.05,56.09,56.43,2291155
STZ,2015-05-07,114.9,116,114.65,115.31,1286699
SWKS,2015-05-07,96,97.35,95.93,97.07,3199379
SWK,2015-05-07,102.03,102.75,101.38,102.37,1486715
SYF,2015-05-07,32.06,32.66,31.81,32.65,1095478
SYK,2015-05-07,92.37,93.28,92.37,92.61,801515
SYMC,2015-05-07,24.88,25.07,24.71,24.98,2545698
SYY,2015-05-07,35.97,36.56,35.86,36.37,3509494
TAP,2015-05-07,73.17,75.08,71.5,74.02,4366324
TDG,2015-05-07,219.97,223.19,218.33,222.07,694487
TEL,2015-05-07,67.72,68.6,67.53,68.35,1152605
TGT,2015-05-07,79.35,80.29,79.16,80.11,3964730
TIF,2015-05-07,87.54,88.16,87.05,87.98,873701
TJX,2015-05-07,65.96,66.3,65.63,66.19,2531074
TMK,2015-05-07,56.81,57.29,56.53,56.98,471113
TMO,2015-05-07,127.81,128.5,127.18,127.75,2313774
TPR,2015-05-07,38.15,38.45,37.95,38.35,2539593
TRIP,2015-05-07,78.18,80.72,75.65,78.47,6611638
TROW,2015-05-07,80.57,80.96,80.29,80.75,2241595
TRV,2015-05-07,101.43,102.81,101.25,102.58,1744394
TSCO,2015-05-07,84.38,85.95,84.17,85.69,691721
TSN,2015-05-07,40.35,40.6,40,40.39,2455830
TSS,2015-05-07,40.58,40.73,40.37,40.66,854560
TWX,2015-05-07,83.63,83.81,83.09,83.68,3562306
TXN,2015-05-07,53.97,54.4,53.82,54.06,5846585
TXT,2015-05-07,44.43,44.9,44.25,44.68,1955578
T,2015-05-07,33.25,33.56,33.11,33.37,22643503
UAA,2015-05-07,38.5,39.175,38.415,38.88,3842912
UAL,2015-05-07,59.81,62.79,59.81,62.52,7861096
UDR,2015-05-07,32.39,33.13,32.32,33.01,1565056
UHS,2015-05-07,115.18,118.75,115.18,118.49,957843
ULTA,2015-05-07,151.37,154.87,151.01,153.84,502983
UNH,2015-05-07,113.15,115.14,113.11,114.76,3300160
UNM,2015-05-07,34.57,34.83,34.41,34.63,2096436
UNP,2015-05-07,106.34,107.77,106.17,107.31,3564071
UPS,2015-05-07,99.3,100.23,99.28,99.64,3151740
URI,2015-05-07,99.51,100.05,98,99.3,1511341
USB,2015-05-07,43.09,43.225,42.81,43.1,4677305
UTX,2015-05-07,115.13,116.56,114.59,116.04,3155721
VAR,2015-05-07,87.09,87.73,86.835,87.19,848444
VFC,2015-05-07,70.59,71.19,70.59,70.97,1978619
VIAB,2015-05-07,67.51,67.99,66.29,66.68,4378898
VLO,2015-05-07,57.43,58.075,57.12,57.79,5762505
VMC,2015-05-07,86.95,89.93,86.84,89.5,1422511
VNO,2015-05-07,100.5,102.22,100.14,101.48,727338
VRSK,2015-05-07,70.32,73.19,70.2,72.1,8491504
VRSN,2015-05-07,63.47,64.19,63.3,63.56,803192
VRTX,2015-05-07,122.89,125.78,121.17,125.05,1306153
VTR,2015-05-07,67.35,68.77,67.11,68.46,2756642
VZ,2015-05-07,49.6,49.8499,49.32,49.73,10832439
V,2015-05-07,65.58,66.78,65.5375,66.58,6660325
WAT,2015-05-07,127.23,128.39,126.67,128.06,327395
WBA,2015-05-07,83.09,85.23,82.804,84.23,4405486
WDC,2015-05-07,94.45,95.7,94.05,94.84,1539090
WEC,2015-05-07,47.75,48.28,47.74,47.8,1234287
WFC,2015-05-07,54.96,55.19,54.61,54.81,14723006
WHR,2015-05-07,179.54,182.82,179.16,182.52,955872
WMB,2015-05-07,49.36,49.98,48.41,49.7,6632133
WMT,2015-05-07,77.73,78.34,77.3,78.03,5538289
WM,2015-05-07,48.5,48.995,48.48,48.86,2224225
WU,2015-05-07,21.51,21.79,21.2,21.7,7349743
WYNN,2015-05-07,113.41,115.8,113.19,113.95,1598937
WYN,2015-05-07,84.68,85.94,84.68,85.76,1036823
WY,2015-05-07,31.24,32.125,31.11,32.04,4486357
XEC,2015-05-07,119.89,120.31,117.59,118.54,1480245
XEL,2015-05-07,33.63,33.855,33.405,33.48,3473063
XLNX,2015-05-07,43.22,43.9,43.07,43.425,2220806
XL,2015-05-07,36.65,36.825,36.46,36.7,3006248
XOM,2015-05-07,88,88.1,86.92,87.6,9992451
XRAY,2015-05-07,51.14,51.44,50.63,50.75,991798
XRX,2015-05-07,45.76,46.124,45.16,45.28,3550063
XYL,2015-05-07,36.52,36.705,36.2399,36.69,636432
YUM,2015-05-07,89.42,90.53,88.94,90.13,3362708
ZBH,2015-05-07,110.38,111.33,110.07,111.04,1668309
ZION,2015-05-07,28.65,28.76,28.39,28.58,3538661
ZTS,2015-05-07,45.33,45.75,45.03,45.56,2426957
AAL,2015-05-08,49.23,49.83,48.93,49.04,6478195
AAPL,2015-05-08,126.68,127.62,126.11,127.62,55550382
AAP,2015-05-08,145.46,147,144.37,144.76,579694
ABBV,2015-05-08,65.1,65.8,64.9,65.24,7541105
ABC,2015-05-08,114.54,116,114.53,115.3,2486790
ABT,2015-05-08,47.1,47.7,47.03,47.57,4296431
ACN,2015-05-08,95.57,96.29,94.99,95.89,2411688
ADBE,2015-05-08,75.28,76.52,75.05,76.31,1585632
ADI,2015-05-08,62.75,63.44,62.4,62.72,2026877
ADM,2015-05-08,50.79,51.38,50.78,51.25,2793270
ADP,2015-05-08,86.82,87.81,86.77,87.35,1465071
ADSK,2015-05-08,57.01,57.76,56.73,57.265,1560010
ADS,2015-05-08,301.62,305.68,301,303.3,503623
AEE,2015-05-08,40.87,41.2,40.15,40.39,1967288
AEP,2015-05-08,55.8,56.272,55.54,55.8,2179267
AES,2015-05-08,13.72,13.83,13.57,13.66,6244606
AET,2015-05-08,108.85,109.83,108.62,109.26,1280168
AFL,2015-05-08,63.99,64.31,63.68,64.22,1633671
AGN,2015-05-08,291.88,295.9,290.12,292.82,2816585
AIG,2015-05-08,59.44,59.79,59.09,59.67,6824165
AIV,2015-05-08,38.97,39.657,38.96,39.1,1090534
AIZ,2015-05-08,65,65.19,64.46,64.66,880730
AJG,2015-05-08,48.16,48.26,47.85,47.86,801442
AKAM,2015-05-08,75.73,76.62,75.67,76.43,1334407
ALB,2015-05-08,63.72,64.99,63.12,63.16,1781954
ALGN,2015-05-08,59.42,60.4,59.23,59.71,468699
ALK,2015-05-08,65.86,66.79,65.73,66.27,1088069
ALLE,2015-05-08,62,62.5297,61.66,62.38,874436
ALL,2015-05-08,68.4,68.5,67.09,67.27,3632591
ALXN,2015-05-08,164.09,167.655,161.75,163.02,3714140
AMAT,2015-05-08,19.78,19.85,19.65,19.69,15655318
AMD,2015-05-08,2.33,2.36,2.3,2.31,9758803
AME,2015-05-08,52.89,53.05,52.62,52.91,762822
AMGN,2015-05-08,159.78,162.86,159.13,162.34,4664237
AMG,2015-05-08,224.61,227.76,222.11,223.47,425156
AMP,2015-05-08,126.09,126.96,125.11,126.35,1469011
AMT,2015-05-08,94.75,95.17,94.08,94.95,2055773
AMZN,2015-05-08,430.75,435.2,430.174,433.69,2908838
ANDV,2015-05-08,88.94,90.97,87.76,90.48,3108201
ANSS,2015-05-08,87.09,87.09,85.99,86.69,330345
ANTM,2015-05-08,157.21,158.595,156.36,158.4,1969104
AON,2015-05-08,98.98,100,98.66,99.89,1650901
AOS,2015-05-08,33.9,34.22,33.755,34.08,1519122
APA,2015-05-08,65.74,65.86,64.07,65.54,3391074
APC,2015-05-08,89.64,89.71,87.41,88.56,5394347
APD,2015-05-08,147.87,149.02,147.59,147.97,920947
APH,2015-05-08,56.24,56.85,56.19,56.81,637336
ARE,2015-05-08,93.18,94.8,93.06,93.66,330760
ARNC,2015-05-08,41.52,41.64,40.95,41.46,4177529
ATVI,2015-05-08,24.65,25.15,24.53,25.045,8489643
AVB,2015-05-08,169.04,170.4,167.97,168.51,598885
AVGO,2015-05-08,123.2,124.93,122.73,123.33,1484612
AVY,2015-05-08,58.11,58.49,57.94,58.2,682159
AWK,2015-05-08,53.36,53.59,52.84,52.98,1003377
AXP,2015-05-08,78.89,79.64,78.77,78.98,7198107
AYI,2015-05-08,173.36,174.74,172.37,174.26,300101
AZO,2015-05-08,683.92,690.4358,681.33,686.13,184354
A,2015-05-08,42.23,42.53,42.21,42.5,1034717
BAC,2015-05-08,16.32,16.46,16.22,16.45,86333659
BAX,2015-05-08,69.93,70.07,69.235,69.59,1974688
BA,2015-05-08,143,145.94,142.98,145.46,7068011
BBT,2015-05-08,38.75,39.13,38.61,39.06,3296208
BBY,2015-05-08,36.42,36.737,36.26,36.61,2895944
BDX,2015-05-08,143.16,143.51,141.28,142.01,1538995
BEN,2015-05-08,52.34,52.475,52.07,52.29,1476642
BF.B,2015-05-08,45.955,46.405,45.785,46.24,857216
BIIB,2015-05-08,390.88,399.5,390.0295,398.43,2037778
BK,2015-05-08,43.58,43.64,43.29,43.41,6755902
BLK,2015-05-08,367.35,371.26,365.685,370.04,446130
BLL,2015-05-08,36.11,36.165,35.87,36.15,4256840
BMY,2015-05-08,65.6,66.96,65.6,66.93,5464298
BRK.B,2015-05-08,146.56,148.42,146.4,148.31,5277924
BSX,2015-05-08,17.4,17.57,17.33,17.51,4921801
BWA,2015-05-08,61,61.5,60.95,61.27,1058388
BXP,2015-05-08,133.24,135.2,133.11,133.33,713964
CAG,2015-05-08,37.58,37.9601,37.48,37.51,1850368
CAH,2015-05-08,85.87,86.95,85.74,86.65,1657561
CAT,2015-05-08,87.78,87.84,86.7,87.31,3577060
CA,2015-05-08,31.81,32.25,31.02,31.6,6638421
CBG,2015-05-08,37.58,37.9,37.46,37.55,1763441
CBOE,2015-05-08,57.03,57.42,56.99,57.27,460805
CBS,2015-05-08,63.82,63.95,59.68,60.82,9050669
CB,2015-05-08,108.4,108.81,108.08,108.78,888767
CCI,2015-05-08,83.16,83.91,83.15,83.67,1426506
CCL,2015-05-08,45.57,46.27,45.51,46.16,4731777
CDNS,2015-05-08,19.16,19.33,19.1,19.18,4974024
CELG,2015-05-08,113.66,114.66,111.73,113.21,6087315
CERN,2015-05-08,70.89,70.94,67.57,68.02,8342691
CFG,2015-05-08,26.19,26.242,25.57,25.81,3298154
CF,2015-05-08,62.098,62.666,61.068,62.172,5825790
CHD,2015-05-08,41.685,41.77,41.46,41.615,1376702
CHK,2015-05-08,14.72,15.29,14.36,15.28,28358783
CHRW,2015-05-08,65.89,66.84,65.66,65.7,1856033
CHTR,2015-05-08,186.26,186.26,180.06,180.67,1292554
CINF,2015-05-08,51.35,51.66,51.19,51.475,438674
CI,2015-05-08,127.32,128.98,127.25,128.49,1333965
CLX,2015-05-08,108,108.35,106.94,107.59,661359
CL,2015-05-08,68.5,68.64,67.98,68.2,3029859
CMA,2015-05-08,48.11,48.23,47.73,48.11,1251251
CMCSA,2015-05-08,29.25,29.3725,29.075,29.205,29829080
CME,2015-05-08,93.72,94.71,92.87,94.37,1775793
CMG,2015-05-08,636,637.7,632.05,633.82,443517
CMI,2015-05-08,140.91,141.5,140.15,140.66,1302016
CMS,2015-05-08,33.47,34.02,33.47,33.66,4647331
CNC,2015-05-08,64.53,65.96,64.53,65.58,1260809
CNP,2015-05-08,20.59,20.72,20.42,20.72,3458428
COF,2015-05-08,82.59,83.355,82.16,83.16,2767448
COG,2015-05-08,34.6,35.09,34.06,35.06,5940814
COL,2015-05-08,96.72,97.45,96.65,97.26,1341973
COO,2015-05-08,178.87,181.47,178.87,180.85,267873
COP,2015-05-08,67.14,67.37,66.36,67.17,5961199
COST,2015-05-08,146,147.56,145.8,145.88,1728677
COTY,2015-05-08,25,25.13,23.79,23.87,2758299
CPB,2015-05-08,45.97,45.97,45.69,45.83,1331551
CRM,2015-05-08,72,73.5,71.76,72.4,6156444
CSCO,2015-05-08,28.99,29.37,28.99,29.23,22572376
CSX,2015-05-08,36.39,37.155,36.26,36.68,11656022
CTAS,2015-05-08,81.91,82.61,81.14,82.41,438411
CTL,2015-05-08,34.96,35.235,34.8,34.95,3481238
CTSH,2015-05-08,61.93,63.19,61.905,63.09,4688260
CTXS,2015-05-08,66.33,66.95,66.3,66.59,1099918
CVS,2015-05-08,99.85,101.1,99.85,100.66,4350716
CVX,2015-05-08,108.29,108.8,107.4,108.65,7078850
CXO,2015-05-08,117.93,118.95,115.34,118.3,1124502
C,2015-05-08,53.55,54.11,53.3,54.02,17333515
DAL,2015-05-08,45.6,46.43,45.6,46.17,9936508
DE,2015-05-08,90.1,90.45,89.07,89.89,2212481
DFS,2015-05-08,58.55,59.07,58.38,59.01,4594218
DGX,2015-05-08,71.49,71.93,70.5,71.02,934628
DG,2015-05-08,74.84,75.36,74.67,74.85,2471330
DHI,2015-05-08,26.03,26.45,25.88,25.92,3760425
DHR,2015-05-08,83.85,84.42,83.74,84.03,2545839
DISCA,2015-05-08,31.86,31.86,31.28,31.33,3312117
DISCK,2015-05-08,29.36,29.39,28.86,28.905,1721789
DISH,2015-05-08,67.59,67.98,66.76,66.86,1132372
DIS,2015-05-08,110.26,110.7,109.57,110.11,6260611
DLR,2015-05-08,65.48,66.9399,65.26,65.78,785957
DLTR,2015-05-08,78.61,79.75,78.42,79.18,1771758
DOV,2015-05-08,75.86,76,74.55,75.12,1746244
DPS,2015-05-08,76.37,76.9,76.16,76.51,818422
DRE,2015-05-08,19.96,20.49,19.935,20.07,2302402
DRI,2015-05-08,63.59,64.82,63.59,63.96,1200552
DTE,2015-05-08,79.3,79.865,78.85,79.21,1220173
DUK,2015-05-08,77.65,78.13,76.76,77.11,3378547
DVA,2015-05-08,82.49,82.92,82.08,82.17,716206
DVN,2015-05-08,67.32,67.96,66.12,67.89,3639030
D,2015-05-08,71.74,72.33,71.58,71.79,1927829
EA,2015-05-08,61,62.24,60.83,61.88,3324294
EBAY,2015-05-08,58.63,58.97,58.47,58.82,4820281
ECL,2015-05-08,112.53,115.57,112.34,114.79,932781
ED,2015-05-08,61.96,62.28,60.77,61.08,3377447
EFX,2015-05-08,98.57,99.68,98.14,98.89,417603
EIX,2015-05-08,60.95,61.25,60.305,60.67,2603827
EL,2015-05-08,88.86,89.2,88.005,88.42,2032022
EMN,2015-05-08,79.52,80.24,79.15,80.08,1738349
EMR,2015-05-08,58.74,59.07,58.57,58.79,4051577
EOG,2015-05-08,94.48,94.5,92.555,93.5,4922339
EQIX,2015-05-08,264.09,269.89,262.09,267.93,862457
EQR,2015-05-08,75.51,75.7925,74.73,74.84,1512758
EQT,2015-05-08,89.23,90.92,87.42,90.85,1130061
ESRX,2015-05-08,84.86,85.92,84.81,85.71,6803206
ESS,2015-05-08,225.76,231.44,225.34,227.44,309373
ES,2015-05-08,48.26,48.7,48.03,48.46,2324965
ETFC,2015-05-08,28.91,29.23,28.76,29.16,3278294
ETN,2015-05-08,72,72.29,71.75,72.1,2076145
ETR,2015-05-08,77.14,77.59,75.99,76.4,1279666
EW,2015-05-08,62.38,63.32,62.135,63.2,3772998
EXC,2015-05-08,34.23,34.53,33.745,33.93,5698505
EXPD,2015-05-08,48.46,49.01,48.02,48.065,1205390
EXPE,2015-05-08,101.46,102.82,101.46,102.76,2094893
EXR,2015-05-08,67.71,69.01,66.5,68.51,788778
FAST,2015-05-08,42.49,43.14,42.17,42.72,2042118
FBHS,2015-05-08,45.3,45.71,44.53,44.59,1041087
FB,2015-05-08,79.1,79.23,78.03,78.51,19943595
FCX,2015-05-08,23.27,23.61,23.12,23.29,15817827
FDX,2015-05-08,172.99,174.09,172.78,173.35,1236429
FE,2015-05-08,35.18,35.53,34.88,35.09,1649414
FFIV,2015-05-08,125,126.5,124.7,126.05,752307
FISV,2015-05-08,79.77,80.6,79.56,80.14,781054
FIS,2015-05-08,64.74,65.7,64.74,65.08,1308086
FITB,2015-05-08,20.07,20.23,19.98,20.21,4433624
FLIR,2015-05-08,31.41,31.62,31.21,31.55,658579
FLR,2015-05-08,59.41,59.92,58.79,59.66,1492955
FLS,2015-05-08,56.31,56.58,55.52,55.7,1756241
FL,2015-05-08,62.01,62.38,61.2805,61.44,1754471
FMC,2015-05-08,60,61.11,60,60.95,1514813
FOXA,2015-05-08,33,33.13,32.745,32.79,22946873
FOX,2015-05-08,32.59,32.755,32.42,32.44,10428169
FRT,2015-05-08,135.36,136.33,133.8,134.03,398762
FTI,2015-05-08,42.57,42.97,41.95,42.78,2112341
F,2015-05-08,15.62,15.71,15.59,15.67,21336832
GD,2015-05-08,140.1,141.96,138.75,141.66,1727724
GE,2015-05-08,27.25,27.49,27.22,27.36,37221527
GGP,2015-05-08,27.8,28.15,27.64,27.7,3124609
GILD,2015-05-08,103,103.96,102.88,103.85,9651735
GIS,2015-05-08,55.94,56.53,55.92,56.27,1884796
GLW,2015-05-08,21.18,21.4,21.07,21.15,8717829
GM,2015-05-08,35.05,35.46,35.03,35.32,12787003
GOOGL,2015-05-08,548.87,552.8,548.03,548.95,1411264
GOOG,2015-05-08,536.65,541.15,536,538.22,1527615
GPC,2015-05-08,93.47,94.31,93.22,94.08,765482
GPN,2015-05-08,51.285,51.285,50.775,50.94,1212058
GPS,2015-05-08,40.25,40.64,39.5,39.61,5466578
GRMN,2015-05-08,45.77,46.11,45.65,45.94,827009
GS,2015-05-08,199.1,201.34,199.1,200.5,3192457
GT,2015-05-08,29.07,29.5,28.87,29.43,4593442
GWW,2015-05-08,247.99,250.25,247.99,249.16,530642
HAL,2015-05-08,47,48.2,46.27,48.11,14706796
HAS,2015-05-08,71.57,71.89,71.08,71.22,552743
HBAN,2015-05-08,10.91,11,10.88,11,4963845
HBI,2015-05-08,31.65,32.075,31.61,31.66,1650381
HCA,2015-05-08,77.08,77.32,76.6,76.9,3334465
HCN,2015-05-08,71.47,73.16,71.46,72.16,1923582
HCP,2015-05-08,39.8,40.65,39.69,39.82,3513599
HD,2015-05-08,112.4,113.4825,112.11,112.47,6435306
HES,2015-05-08,74.16,74.36,72.8,74.34,3175478
HIG,2015-05-08,41.56,41.73,41.3,41.71,1970916
HII,2015-05-08,121.42,122.565,116.9,118.75,1286836
HOG,2015-05-08,57.4,57.89,57.17,57.23,1236756
HOLX,2015-05-08,33.95,34.15,33.71,33.99,890346
HON,2015-05-08,102.22,102.47,101.93,102.12,3955189
HP,2015-05-08,76.83,77.88,75.4,77.66,1395155
HRB,2015-05-08,31.16,31.4,30.99,31.02,1390205
HRL,2015-05-08,27.925,28.09,27.77,27.985,931744
HRS,2015-05-08,78.53,79.17,78.41,78.87,1131781
HSIC,2015-05-08,69.18,69.685,68.515,69.135,969190
HST,2015-05-08,20.03,20.53,20.03,20.32,6212881
HSY,2015-05-08,94.53,95.161,94.35,94.44,1055622
HUM,2015-05-08,165.86,168.2,165.09,167.9,1282653
IBM,2015-05-08,172.94,173.33,172.24,172.68,3092602
ICE,2015-05-08,47.152,47.992,46.8106,47.648,8814445
IDXX,2015-05-08,65.795,66.535,64.8156,65.1,810574
IFF,2015-05-08,119.54,120.61,119.01,119.44,298369
ILMN,2015-05-08,192.77,196.75,191.12,195.81,1458930
INCY,2015-05-08,104.16,106.9,102.44,103.83,1363057
INFO,2015-05-08,25.83,25.92,25.5,25.72,364281
INTC,2015-05-08,32.51,32.88,32.34,32.8,26926511
INTU,2015-05-08,101.29,103.1,100.79,102.75,1440629
IPG,2015-05-08,20.98,21.13,20.84,21.01,2521851
IP,2015-05-08,52.78,53.19,52.34,52.49,3237642
IQV,2015-05-08,65.51,65.91,64.62,64.85,916387
IRM,2015-05-08,35.31,35.85,35.22,35.44,1320490
IR,2015-05-08,67.94,68.33,67.36,67.44,1588094
ISRG,2015-05-08,164.4865,165.1165,162.9832,164.7732,746775
ITW,2015-05-08,96.02,96.39,95.66,95.92,1096134
IT,2015-05-08,86.03,87.32,85.34,85.61,504007
IVZ,2015-05-08,41.44,41.59,41.26,41.43,2495957
JBHT,2015-05-08,87.99,88.62,87.41,87.43,651575
JCI,2015-05-08,41.6963,42,41.4764,41.644,2694681
JEC,2015-05-08,43.79,44.12,43.42,43.75,1232890
JNJ,2015-05-08,100.48,101.67,100.443,101.47,7508622
JNPR,2015-05-08,26.95,27.23,26.94,26.98,4197123
JPM,2015-05-08,64.97,65.65,64.6,65.49,16802611
JWN,2015-05-08,77.43,78.04,77.03,77.27,1158380
KEY,2015-05-08,14.45,14.6,14.33,14.58,9149169
KIM,2015-05-08,24.5,25.03,24.46,24.55,3123820
KLAC,2015-05-08,59.19,60.23,59.152,59.8,1596735
KMB,2015-05-08,110.66,111.32,110.47,110.71,903078
KMI,2015-05-08,42.84,43.06,42.72,43.03,6884324
KMX,2015-05-08,71.56,72.14,71.46,71.53,1105094
KORS,2015-05-08,62.83,63.31,62.28,62.51,1374817
KO,2015-05-08,41,41.17,40.85,40.98,11144434
KR,2015-05-08,35.515,36.175,35.5,35.895,12133628
KSS,2015-05-08,74,74.89,73.68,74.28,3115943
KSU,2015-05-08,102.27,103.05,102,102.16,1370326
K,2015-05-08,64,64.37,63.57,63.61,1567608
LB,2015-05-08,89.75,91.08,89.63,90.27,1578386
LEG,2015-05-08,46.63,47.2,46.47,46.54,866789
LEN,2015-05-08,46.8529,47.6667,46.4804,46.5588,3891578
LH,2015-05-08,119.62,120,118.19,118.4,722703
LKQ,2015-05-08,27.92,27.93,27.37,27.505,1373183
LLL,2015-05-08,115.79,116.96,115.79,116.45,470308
LLY,2015-05-08,72.5,73.7,72.5,73.26,3713259
LMT,2015-05-08,189.96,191.035,189.48,190.48,950627
LNC,2015-05-08,58.99,59.4,58.31,58.77,1920433
LNT,2015-05-08,30.49,30.7,29.95,30.13,2431880
LOW,2015-05-08,73.05,73.93,72.99,73.26,4171205
LRCX,2015-05-08,75.97,77.15,75.76,77.02,1447788
LUK,2015-05-08,23.6,24.1,23.42,24,1926167
LUV,2015-05-08,42.63,43.45,42.58,43.23,7417541
LYB,2015-05-08,107.03,107.32,102.655,103.83,3905796
L,2015-05-08,41.48,41.5675,41.11,41.42,1044174
MAA,2015-05-08,77.24,78.34,76.604,77.14,275089
MAC,2015-05-08,83.9,84.35,81.75,82.07,2074726
MAR,2015-05-08,79.4,80.87,79.24,80.3,1865621
MAS,2015-05-08,26.79,27.03,26.38,26.45,4786410
MAT,2015-05-08,27.01,27.27,26.9901,27.145,5482152
MA,2015-05-08,92.84,94.33,92.64,93.51,9933442
MCD,2015-05-08,98.19,99.15,97.79,98.23,7543054
MCHP,2015-05-08,48,49.99,47.84,48.97,4117610
MCK,2015-05-08,226.07,229.57,225.28,229.08,1061882
MCO,2015-05-08,107.97,108.49,107.4701,107.88,961984
MDLZ,2015-05-08,39.3,39.58,39.22,39.44,10479589
MDT,2015-05-08,75.25,76.39,75.25,76.21,3973165
MET,2015-05-08,51.93,52.435,51.29,52.25,7671725
MGM,2015-05-08,19.96,20.26,19.8,19.93,10564009
MHK,2015-05-08,184.18,188,182,184.25,1339865
MKC,2015-05-08,77.14,77.59,76.77,77.08,426520
MLM,2015-05-08,153,155.8,151.8601,154.89,1181883
MMC,2015-05-08,57.65,57.99,57.41,57.96,2099653
MMM,2015-05-08,160.25,161.4,160.06,160.6,2025537
MNST,2015-05-08,44.8633,45.5,42.5333,42.8233,30229230
MON,2015-05-08,120.12,123.82,118.36,120.79,8032732
MOS,2015-05-08,44.95,45.67,44.87,45.46,4712645
MO,2015-05-08,51.61,52.435,51.53,52.17,5545522
MPC,2015-05-08,51.52,52.76,50.85,52.44,5191166
MRK,2015-05-08,61,61.375,60.7,60.74,10143412
MRO,2015-05-08,29.41,29.5,28.75,29.31,10442665
MSFT,2015-05-08,47.55,47.98,47.52,47.75,35364911
MSI,2015-05-08,60.56,61,60.41,60.59,1040202
MS,2015-05-08,37.63,37.96,37.53,37.89,10037925
MTB,2015-05-08,121.04,121.8,120.35,121.5,606845
MTD,2015-05-08,338.25,338.49,324.66,326.29,338248
MU,2015-05-08,27.37,27.43,26.76,27.18,34955419
MYL,2015-05-08,71.1,71.52,69.73,71.31,10074176
M,2015-05-08,65.71,66.85,65.7,65.94,3458345
NAVI,2015-05-08,19.85,20.09,19.8401,20.02,1442255
NBL,2015-05-08,48.61,49.38,47.75,49.12,4166803
NCLH,2015-05-08,53.13,54.51,52.76,54.1,2162127
NDAQ,2015-05-08,50.28,50.79,50.2101,50.55,995695
NEE,2015-05-08,101.98,102.87,100.4,101.21,2484479
NEM,2015-05-08,25.96,26.32,25.74,26.04,4377531
NFLX,2015-05-08,81.0413,82.1528,80.9642,82.0856,13828248
NFX,2015-05-08,35.64,36.51,35.01,36.44,3418314
NI,2015-05-08,43.61,44.42,43.56,44.07,2608621
NKE,2015-05-08,51.145,51.65,51.145,51.22,5534780
NLSN,2015-05-08,45.45,45.975,44.9,45.24,11604314
NOC,2015-05-08,155,156.55,154.755,156.31,934180
NOV,2015-05-08,52.5,53.315,51.28,53.23,4408174
NRG,2015-05-08,25.53,26.78,25.51,26.4,7024652
NSC,2015-05-08,101.87,102.18,100.56,100.63,2405503
NTAP,2015-05-08,35.69,35.88,35.35,35.645,2589534
NTRS,2015-05-08,75,75.36,74.78,75.25,1091169
NUE,2015-05-08,49.31,49.39,48.84,48.9,1719605
NVDA,2015-05-08,21.01,21.84,20.49,20.825,28663778
NWL,2015-05-08,39.68,40.11,39.68,40.04,2083476
NWSA,2015-05-08,15.09,15.22,15.03,15.14,3376093
NWS,2015-05-08,15.02,15.11,14.96,15.09,470050
OKE,2015-05-08,44.21,44.83,43.43,44.75,2672398
OMC,2015-05-08,77.11,78.01,76.89,77.09,931119
ORCL,2015-05-08,43.83,44.24,43.69,44.01,9582856
ORLY,2015-05-08,221.03,223.86,220.39,221.09,586685
OXY,2015-05-08,78.34,78.38,76.72,77.9,6213059
O,2015-05-08,47.04,47.86,46.98,47.35,1869218
PAYX,2015-05-08,49.15,49.56,49.03,49.13,1454133
PBCT,2015-05-08,15.24,15.35,15.15,15.33,3601610
PCAR,2015-05-08,66.25,66.69,66.01,66.49,1789431
PCG,2015-05-08,52.34,52.83,52.1,52.4,2127845
PCLN,2015-05-08,1223.15,1224.6,1202.89,1204.76,796795
PDCO,2015-05-08,46.52,46.57,45.93,46.06,744225
PEG,2015-05-08,42.45,42.68,41.835,42.06,3851572
PEP,2015-05-08,95.91,96.61,95.55,96.55,5231561
PFE,2015-05-08,33.81,34.15,33.8,34.02,20411756
PFG,2015-05-08,52.08,52.56,51.77,52.39,1026103
PGR,2015-05-08,27.15,27.25,27.055,27.14,2582615
PG,2015-05-08,80.89,81.21,80.82,80.96,6929376
PHM,2015-05-08,19.92,20.2,19.73,19.79,4635041
PH,2015-05-08,122.41,122.98,121.22,121.49,1288850
PKG,2015-05-08,69.76,70.451,69.2,69.92,831569
PKI,2015-05-08,51.01,51.24,50.64,50.75,915788
PLD,2015-05-08,40.69,41.44,40.69,40.75,2779144
PM,2015-05-08,84.84,85.74,84.7,85.19,4380567
PNC,2015-05-08,93.02,93.77,92.5,93.65,1767231
PNR,2015-05-08,62.62,62.88,62.048,62.08,877138
PNW,2015-05-08,60.21,60.58,59.5,59.86,774486
PPG,2015-05-08,113.89,115.26,113.4,114.525,1585616
PPL,2015-05-08,33.99,34.24,33.68,33.9,5450945
PRGO,2015-05-08,190.71,195,190.71,192.6,1310882
PRU,2015-05-08,85.47,85.87,84.393,85.58,2153760
PSA,2015-05-08,193.34,197.45,193.34,196.53,761131
PSX,2015-05-08,80.4,81.8186,79.44,81.63,3008871
PVH,2015-05-08,106.39,107.15,105.91,106.06,579192
PWR,2015-05-08,28.31,28.78,28.22,28.77,1776905
PXD,2015-05-08,160.31,160.675,156.06,159.06,3813344
PX,2015-05-08,122.07,122.24,120.91,121.02,1409590
QCOM,2015-05-08,68.85,69.41,68.55,69.41,7393302
QRVO,2015-05-08,76.38,77.97,76.21,76.56,1991630
RCL,2015-05-08,70.86,72.64,70.7,72.45,5169666
REGN,2015-05-08,470,484.8499,470,481.29,1415222
REG,2015-05-08,63.08,65.55,63.08,64.96,839647
RE,2015-05-08,181.25,181.81,180.12,181.66,222107
RF,2015-05-08,9.94,9.98,9.84,9.93,20395825
RHI,2015-05-08,56.23,56.82,56.1,56.11,707731
RHT,2015-05-08,75.3,76.21,75.08,75.98,703610
RJF,2015-05-08,58.21,58.22,57.78,57.96,384829
RL,2015-05-08,135,135.88,134.24,134.39,746743
RMD,2015-05-08,65.93,66.62,65.47,65.62,554310
ROK,2015-05-08,120.81,120.98,119.6,120.08,1070046
ROP,2015-05-08,170.76,172.77,169.92,172.34,561846
ROST,2015-05-08,50.775,51.7,50.775,51.275,1984716
RRC,2015-05-08,61.53,64.7,60.37,64.29,4243656
RSG,2015-05-08,40.07,40.285,39.92,40.27,1743189
RTN,2015-05-08,106.26,107.4,106.18,106.79,1492285
SBAC,2015-05-08,115.16,116.13,114.92,115.95,760966
SBUX,2015-05-08,49.99,50.4265,49.46,49.78,6039840
SCG,2015-05-08,53.05,53.66,51.79,52.25,1446879
SCHW,2015-05-08,31.31,31.39,31.01,31.28,5922976
SEE,2015-05-08,48.59,48.81,47.855,47.91,3040932
SHW,2015-05-08,284.63,288.47,283.787,287.2,784800
SIG,2015-05-08,138.15,139.47,137.09,137.26,252618
SJM,2015-05-08,116.6,117.41,115.92,115.99,685219
SLB,2015-05-08,91.32,92.56,90.13,92.43,6078858
SLG,2015-05-08,122.51,124.955,122.39,123.01,528961
SNA,2015-05-08,154.85,155.71,154.67,155.48,308057
SNI,2015-05-08,68.49,68.69,67.15,68,2061699
SNPS,2015-05-08,47.64,48.09,47.2,47.98,708736
SO,2015-05-08,44.64,44.72,43.76,44.15,8423752
SPGI,2015-05-08,105.85,107.31,105.85,106.63,713280
SPG,2015-05-08,185.67,189.26,185.56,187.65,1612161
SRCL,2015-05-08,134,135.279,132.79,134.01,288056
SRE,2015-05-08,105.06,106.18,105.06,105.86,1228516
STI,2015-05-08,42,42.38,41.7,42.36,1959333
STT,2015-05-08,78.79,78.965,78.45,78.75,1360999
STX,2015-05-08,56.9,57.46,56.58,57.235,2413513
STZ,2015-05-08,115.85,116.86,115.85,116.32,853283
SWKS,2015-05-08,97.87,98.495,97.41,97.71,3028125
SWK,2015-05-08,103.11,103.74,102.778,103.33,1323363
SYF,2015-05-08,32.73,33.21,32.64,33.2,936180
SYK,2015-05-08,93.77,94.8,93.49,94.56,1258527
SYMC,2015-05-08,25.3,25.58,24.73,25.53,3577946
SYY,2015-05-08,36.59,36.71,36.51,36.61,2663414
TAP,2015-05-08,74.61,75,73.46,74.55,1987506
TDG,2015-05-08,224,224.99,221.4201,221.86,443739
TEL,2015-05-08,68.94,69.155,68.71,68.91,1727236
TGT,2015-05-08,80.8,81.33,80.58,80.74,4021191
TIF,2015-05-08,88.47,88.98,88.38,88.65,830553
TJX,2015-05-08,66.59,67.54,66.56,67.32,2967956
TMK,2015-05-08,57.31,57.44,57.09,57.2,537322
TMO,2015-05-08,128.96,130.2199,128.96,129.98,2121977
TPR,2015-05-08,38.94,39.12,38.325,38.46,2360059
TRIP,2015-05-08,79.4,82.25,79.03,81.93,2644673
TROW,2015-05-08,81.33,81.94,81.2401,81.68,1144399
TRV,2015-05-08,103.4,104.091,103.27,103.73,1423364
TSCO,2015-05-08,86.46,88.29,86.46,86.92,668051
TSN,2015-05-08,40.77,41.3399,40.69,41.26,4689173
TSS,2015-05-08,41.02,41.47,40.97,41.11,792130
TWX,2015-05-08,84.61,85.04,84.135,84.23,2913164
TXN,2015-05-08,54.5,55.17,54.34,54.7,4814557
TXT,2015-05-08,45.21,45.45,45,45.19,1781508
T,2015-05-08,33.72,33.83,33.59,33.69,27681434
UAA,2015-05-08,39.37,39.8475,39.225,39.54,4571740
UAL,2015-05-08,62.24,63.9,62.07,62.44,4828998
UDR,2015-05-08,33.48,33.96,33.43,33.55,1516455
UHS,2015-05-08,119.57,120.792,119.07,120.63,681393
ULTA,2015-05-08,155,156.224,154.18,154.29,487735
UNH,2015-05-08,115.925,116.59,115.05,115.68,3065991
UNM,2015-05-08,34.78,34.94,34.4,34.65,1639994
UNP,2015-05-08,108.38,108.64,107.28,107.44,3610207
UPS,2015-05-08,100.42,101.35,100.27,100.36,2964386
URI,2015-05-08,100.46,101.5,99.98,101.41,954421
USB,2015-05-08,43.35,43.88,43.18,43.86,5162116
UTX,2015-05-08,117.71,118.845,117.31,118.43,3707837
VAR,2015-05-08,88.03,88.63,87.71,87.94,675781
VFC,2015-05-08,71.61,72.32,71.59,71.9,1443901
VIAB,2015-05-08,67.44,67.62,66.06,66.44,3944533
VLO,2015-05-08,58.16,59.22,57.47,59.09,5542734
VMC,2015-05-08,90,91.1,89.674,90.47,947107
VNO,2015-05-08,102.18,103.88,102.18,102.89,612953
VRSK,2015-05-08,72.96,74.81,72.64,73.66,2362524
VRSN,2015-05-08,64.14,64.43,63.85,63.9,987681
VRTX,2015-05-08,124.5,131.42,124.5,127.41,2294548
VTR,2015-05-08,69.26,70.41,69.08,69.12,2294404
VZ,2015-05-08,50.19,50.37,49.95,50.14,13264053
V,2015-05-08,67.14,70.1599,67.01,69.47,18359045
WAT,2015-05-08,128.95,131.34,128.785,130.4,918540
WBA,2015-05-08,84.93,85.55,84.58,85.02,2258182
WDC,2015-05-08,95.9,96.84,95.76,96.53,1164986
WEC,2015-05-08,48.63,48.83,47.96,48.09,1367200
WFC,2015-05-08,55.17,56.05,55.09,56.05,17477488
WHR,2015-05-08,184.92,188.48,184.02,185.65,1214294
WMB,2015-05-08,50.145,51.04,49.524,50.94,4527306
WMT,2015-05-08,78.6,79.25,78.4,78.53,5347396
WM,2015-05-08,49.16,49.59,49.13,49.33,1681324
WU,2015-05-08,21.94,22.05,21.7,21.93,4483676
WYNN,2015-05-08,115.02,118,114.8,117.84,2746487
WYN,2015-05-08,86.75,88.3,86.04,86.71,1073918
WY,2015-05-08,32.4,32.805,32.4,32.53,4470962
XEC,2015-05-08,119.92,120.54,116.0001,118.44,1178494
XEL,2015-05-08,33.86,34,33.41,33.62,2629275
XLNX,2015-05-08,43.82,44.3,43.64,44.2,2965584
XL,2015-05-08,36.94,37.12,36.75,36.98,2586794
XOM,2015-05-08,88.47,89.07,87.82,88.99,11390293
XRAY,2015-05-08,51.09,51.48,50.75,51.11,1069081
XRX,2015-05-08,45.92,45.92,45.28,45.48,3087402
XYL,2015-05-08,37.11,37.16,36.85,36.9,1238605
YUM,2015-05-08,91,91.76,89.87,89.88,4865334
ZBH,2015-05-08,112.2,113.1,111.71,112.95,1244732
ZION,2015-05-08,28.71,28.816,28.43,28.72,1907646
ZTS,2015-05-08,45.99,46.09,45.57,45.9,2548154
AAL,2015-05-11,49,50.3,48.8,49.645,8036689
AAPL,2015-05-11,127.39,127.56,125.625,126.32,42035757
AAP,2015-05-11,144.98,146.45,144.1,145.51,348213
ABBV,2015-05-11,65.19,65.8,65.08,65.2,7978734
ABC,2015-05-11,115.14,115.81,114.75,114.91,1592279
ABT,2015-05-11,47.28,47.74,47.23,47.33,3551403
ACN,2015-05-11,95.5,96.44,95.41,96.01,2838455
ADBE,2015-05-11,76.32,77.34,76.07,76.785,2140410
ADI,2015-05-11,62.75,63,62.63,62.64,1396679
ADM,2015-05-11,51.09,51.705,51,51.6,4158859
ADP,2015-05-11,87.28,87.72,87.06,87.21,1701327
ADSK,2015-05-11,57.23,57.97,57.14,57.45,1270654
ADS,2015-05-11,302.34,305.21,301.16,301.38,379039
AEE,2015-05-11,40.29,40.8,40.175,40.3,1811429
AEP,2015-05-11,55.63,56.17,55.29,55.43,1606891
AES,2015-05-11,13.29,13.835,13.2,13.68,6797677
AET,2015-05-11,109.15,110.2799,109.01,109.3,1090578
AFL,2015-05-11,64.08,64.42,63.87,63.89,1979257
AGN,2015-05-11,305.77,305.77,300.39,301.74,4247482
AIG,2015-05-11,59.67,59.88,59.15,59.2,8455221
AIV,2015-05-11,38.93,39.07,38.02,38.1,1354552
AIZ,2015-05-11,64.5,65.28,64.41,64.89,923878
AJG,2015-05-11,47.68,48.14,47.65,47.83,893082
AKAM,2015-05-11,76.19,76.85,75.65,76.1,1326365
ALB,2015-05-11,63.16,63.6,62.7101,63.25,1268973
ALGN,2015-05-11,59.49,59.91,59.23,59.35,351410
ALK,2015-05-11,65.96,66.83,65.68,66.33,969648
ALLE,2015-05-11,62.37,63.42,62.37,63.18,1367309
ALL,2015-05-11,67.27,67.4,66.69,66.87,3425311
ALXN,2015-05-11,163.52,164.415,160.5972,161.04,1914427
AMAT,2015-05-11,19.8,19.96,19.73,19.92,18837111
AMD,2015-05-11,2.31,2.35,2.31,2.32,10046911
AME,2015-05-11,52.84,53.03,52.67,52.87,709376
AMGN,2015-05-11,162.31,162.9899,161,161.05,2723844
AMG,2015-05-11,223.86,224.94,222.82,223.04,283813
AMP,2015-05-11,126.17,127.01,125.35,125.42,1106668
AMT,2015-05-11,94.4,94.85,93.13,93.65,2369101
AMZN,2015-05-11,432.51,439,431.37,432.85,2393737
ANDV,2015-05-11,90.52,90.99,86.88,88.24,2923242
ANSS,2015-05-11,86.41,86.87,86.18,86.38,298544
ANTM,2015-05-11,158.24,160.53,158.08,158.81,1398884
AON,2015-05-11,99.63,100.85,99.63,100.19,1540075
AOS,2015-05-11,34.045,34.23,33.9,34.09,830832
APA,2015-05-11,65.45,65.45,63.12,63.13,4614752
APC,2015-05-11,88.87,88.87,86.21,86.32,4053931
APD,2015-05-11,147.39,148.2799,145.96,146.01,909170
APH,2015-05-11,56.59,57.28,56.32,57.15,1319809
ARE,2015-05-11,93.34,93.65,91.28,91.5,248156
ARNC,2015-05-11,41.58,41.67,40.845,40.95,3647380
ATVI,2015-05-11,25,25.06,24.62,24.64,5686837
AVB,2015-05-11,167.65,168.58,164.31,164.57,508469
AVGO,2015-05-11,123.57,123.86,122.5975,122.81,1241770
AVY,2015-05-11,58.2,58.98,58.17,58.31,1153910
AWK,2015-05-11,53.04,53.26,52.46,52.72,968607
AXP,2015-05-11,79.05,80.25,79.01,79.7,5827394
AYI,2015-05-11,173.95,176.69,173.7101,175.36,269892
AZO,2015-05-11,689,689.6699,678.47,678.83,309542
A,2015-05-11,42.39,42.83,42.39,42.62,975490
BAC,2015-05-11,16.45,16.59,16.43,16.49,56246007
BAX,2015-05-11,69.4,69.49,69.04,69.27,2841040
BA,2015-05-11,145.55,146.79,145.13,145.89,3969023
BBT,2015-05-11,39.01,39.28,38.89,39.01,2907401
BBY,2015-05-11,36.52,37.18,36.51,36.97,2914939
BDX,2015-05-11,141.43,143.2,141.11,141.58,1444505
BEN,2015-05-11,52.27,52.49,51.81,51.84,2130384
BF.B,2015-05-11,46.08,46.91,46.08,46.46,1795900
BIIB,2015-05-11,403.2,404,395,396.91,1575058
BK,2015-05-11,43.5,43.67,43.24,43.25,6139109
BLK,2015-05-11,369.55,372.14,367.69,367.78,431878
BLL,2015-05-11,36.135,36.1675,35.845,35.97,1744880
BMY,2015-05-11,66.99,68.43,66.95,68.11,7213529
BRK.B,2015-05-11,148.5,148.57,146,146.17,3815699
BSX,2015-05-11,17.45,17.58,17.37,17.47,6128304
BWA,2015-05-11,61.37,61.77,60.7,60.73,1149157
BXP,2015-05-11,132.78,133.61,130.39,130.84,837916
CAG,2015-05-11,37.4,37.6,37.27,37.37,1818066
CAH,2015-05-11,86.59,86.89,86.1,86.36,1754129
CAT,2015-05-11,88.4,89.44,88.09,88.77,6882568
CA,2015-05-11,31.45,31.66,31.03,31.08,3799483
CBG,2015-05-11,37.43,38.53,37.37,38.33,3682306
CBOE,2015-05-11,57.39,58.18,56.98,58.09,537602
CBS,2015-05-11,60.9,61.15,59.44,59.67,5981186
CB,2015-05-11,108.39,108.78,107.94,108.28,950878
CCI,2015-05-11,83.2,83.56,82.44,82.7,1645635
CCL,2015-05-11,46.77,46.91,46.2,46.23,2813850
CDNS,2015-05-11,19.19,19.24,19.07,19.14,3430492
CELG,2015-05-11,113.93,114.4399,113.02,113.4,2885203
CERN,2015-05-11,67.67,68.61,66.92,68.1,3503730
CFG,2015-05-11,25.83,26.19,25.83,26.07,4875078
CF,2015-05-11,62.342,62.6,61.162,61.678,4730645
CHD,2015-05-11,41.53,41.77,41.445,41.755,1947454
CHK,2015-05-11,15.29,15.4,15,15.18,18424236
CHRW,2015-05-11,65.43,66,65,65.27,1234202
CHTR,2015-05-11,181.11,183.1,178.58,178.78,892896
CINF,2015-05-11,51.48,51.49,51.045,51.13,557729
CI,2015-05-11,128.56,129.68,127.91,128.3,1252076
CLX,2015-05-11,107.34,107.9,106.95,106.95,513974
CL,2015-05-11,67.91,68.46,67.82,67.83,2187544
CMA,2015-05-11,48.03,48.8,47.815,48.47,1640482
CMCSA,2015-05-11,29.315,29.395,28.87,28.8825,24247402
CME,2015-05-11,94.5,95.9,94.39,95.4,1629679
CMG,2015-05-11,630.33,637.5,628.32,635.67,416599
CMI,2015-05-11,140.75,142.28,140.47,141.76,1187916
CMS,2015-05-11,33.79,34.125,33.41,33.46,3137001
CNC,2015-05-11,65.59,66.59,65.59,65.96,1564667
CNP,2015-05-11,20.4,20.84,20.32,20.5,3564649
COF,2015-05-11,83.14,83.66,83,83.31,2109461
COG,2015-05-11,35.06,35.07,34.64,34.97,6094549
COL,2015-05-11,97.26,97.5,96.86,96.9,760556
COO,2015-05-11,180.14,181.71,178.53,179.33,239610
COP,2015-05-11,67.12,67.2,65.11,65.28,7261767
COST,2015-05-11,145.54,146.33,144.2,144.27,1906719
COTY,2015-05-11,23.95,24.05,23.3902,23.69,2008094
CPB,2015-05-11,45.81,46.15,45.6,45.8,612270
CRM,2015-05-11,71.48,72.28,71.2,71.2,4048513
CSCO,2015-05-11,29.5,29.79,29.2,29.21,27045187
CSX,2015-05-11,36.5,36.81,36.03,36.06,7169308
CTAS,2015-05-11,82.16,83.97,82,83.42,1243192
CTL,2015-05-11,34.89,34.947,34.2503,34.4,4344684
CTSH,2015-05-11,63.19,63.705,62.64,62.68,3133927
CTXS,2015-05-11,66.65,66.93,66.24,66.4,1165102
CVS,2015-05-11,100.51,101.31,100.34,100.49,3129022
CVX,2015-05-11,108.65,108.69,107.3,107.36,6003613
CXO,2015-05-11,119.53,119.644,114.295,115.35,1119791
C,2015-05-11,53.92,54.16,53.8,53.97,13896756
DAL,2015-05-11,46.04,47.34,45.9,46.81,12461392
DE,2015-05-11,90.21,91.44,90.06,91.14,2845216
DFS,2015-05-11,58.82,59.7,58.8,59.42,2445862
DGX,2015-05-11,70.77,71.31,70.51,70.55,1183201
DG,2015-05-11,74.87,75.24,74.73,74.84,2526297
DHI,2015-05-11,25.89,26,25.37,25.44,4168603
DHR,2015-05-11,83.84,84.1299,83.56,83.56,2260103
DISCA,2015-05-11,31.35,31.64,30.73,30.775,2770048
DISCK,2015-05-11,28.87,29.28,28.52,28.53,1893930
DISH,2015-05-11,67,67.125,65.73,66.38,2850519
DIS,2015-05-11,110.14,110.14,108.49,108.6,6728542
DLR,2015-05-11,65.51,65.9999,64.58,64.68,689693
DLTR,2015-05-11,79.05,79.37,78.64,78.98,1879449
DOV,2015-05-11,75.24,75.51,74.77,74.98,931503
DPS,2015-05-11,76.25,77.33,76.24,76.37,830200
DRE,2015-05-11,20.01,20.1,19.57,19.67,1676581
DRI,2015-05-11,63.83,64.65,63.8,64.16,1292597
DTE,2015-05-11,79.02,80.1,78.7,78.78,863308
DUK,2015-05-11,77,77.73,76.43,76.57,2892226
DVA,2015-05-11,82.18,82.37,81.51,81.59,824961
DVN,2015-05-11,67.97,67.97,66.3,66.46,3657859
D,2015-05-11,71.75,72.22,70.99,71.01,1772792
EA,2015-05-11,61.9,63.46,61.595,62.59,4825052
EBAY,2015-05-11,58.85,59.175,58.1901,58.34,4560702
ECL,2015-05-11,114.33,114.76,113.45,113.58,1191290
ED,2015-05-11,61.03,61.82,60.94,61.51,3338321
EFX,2015-05-11,98.7,99.94,98.7,99.4,605598
EIX,2015-05-11,60.43,61.415,60.16,60.27,1391743
EL,2015-05-11,88.29,88.94,87.74,87.92,2294568
EMN,2015-05-11,79.89,80.53,79.3401,80.1,2125409
EMR,2015-05-11,58.73,59.54,58.4,59.3,5284437
EOG,2015-05-11,94.05,94.24,91.465,91.61,3952431
EQIX,2015-05-11,268.28,269.798,263.25,263.42,601891
EQR,2015-05-11,74.64,75.05,73.265,73.37,1476751
EQT,2015-05-11,90.99,91.04,88.56,89.87,1263191
ESRX,2015-05-11,85.55,86.46,85.55,86.12,2676061
ESS,2015-05-11,226.85,229.5499,220.82,221.2,610546
ES,2015-05-11,48.54,49.0799,48.41,48.51,1448217
ETFC,2015-05-11,29.2,29.99,29.19,29.85,4150248
ETN,2015-05-11,71.9,72.66,71.9,72.27,1854551
ETR,2015-05-11,76.4,76.73,76.01,76.09,1860084
EW,2015-05-11,63,64.215,63,63.535,3251546
EXC,2015-05-11,33.85,34.16,33.25,33.38,6456598
EXPD,2015-05-11,48.01,48.46,47.84,47.94,948857
EXPE,2015-05-11,102.4,104,102.35,103.81,2077465
EXR,2015-05-11,68.49,69.2,67.81,68.05,834807
FAST,2015-05-11,42.6,42.714,42.29,42.465,1589424
FBHS,2015-05-11,44.6,44.86,44.41,44.51,1064571
FB,2015-05-11,78.48,79.03,77.93,78.01,18874054
FCX,2015-05-11,23.4,23.6,22.87,22.97,15975587
FDX,2015-05-11,174.01,174.98,172.76,174.2,1327742
FE,2015-05-11,35,35.5,34.89,34.94,1820327
FFIV,2015-05-11,126.21,126.6,125.33,126.28,887757
FISV,2015-05-11,80,80.9,79.84,80.21,1221463
FIS,2015-05-11,64.87,65.28,64.54,64.54,882084
FITB,2015-05-11,20.14,20.35,20.11,20.32,4652677
FLIR,2015-05-11,31.51,31.62,31.335,31.53,733856
FLR,2015-05-11,59.64,60.1001,59.17,59.92,1092223
FLS,2015-05-11,55.75,56.17,55.4,55.45,1164639
FL,2015-05-11,61.7,61.974,61.53,61.67,1683199
FMC,2015-05-11,59.38,60.75,59.28,60.68,2105760
FOXA,2015-05-11,32.79,33.03,32.76,32.79,15071051
FOX,2015-05-11,32.45,32.71,32.43,32.51,7327127
FRT,2015-05-11,133.74,134.79,131.67,132.28,306659
FTI,2015-05-11,42.7,42.76,41.41,41.56,2194642
F,2015-05-11,15.65,15.84,15.64,15.65,17249812
GD,2015-05-11,141.5,141.5,140.17,140.22,968263
GE,2015-05-11,27.25,27.3,26.86,26.92,32453388
GGP,2015-05-11,27.71,27.83,27.15,27.27,3078000
GILD,2015-05-11,104.19,105.36,104,104.73,9956111
GIS,2015-05-11,56.14,56.44,56.04,56.07,1351609
GLW,2015-05-11,21.09,21.5,21.0757,21.31,8352893
GM,2015-05-11,35.3,35.59,35.17,35.22,8833144
GOOGL,2015-05-11,548.49,553.3699,545.6,545.78,1092923
GOOG,2015-05-11,538.37,541.98,535.4,535.7,905285
GPC,2015-05-11,93.83,94.74,93.53,94.21,1231812
GPN,2015-05-11,51.005,51.29,50.759,51.085,820982
GPS,2015-05-11,39.66,40.07,39.52,39.87,3123774
GRMN,2015-05-11,45.89,46.76,45.76,46.72,1702961
GS,2015-05-11,200.29,201.9499,200.29,201.73,1966678
GT,2015-05-11,29.44,29.95,29.43,29.77,6242754
GWW,2015-05-11,248.51,250.145,247.14,248.81,389079
HAL,2015-05-11,47.98,48,46.93,47.19,13486810
HAS,2015-05-11,71.56,72.26,71.24,72,1263576
HBAN,2015-05-11,11,11.15,10.95,11.09,7250788
HBI,2015-05-11,31.6,31.98,31.56,31.82,2107331
HCA,2015-05-11,76.74,77.92,76.68,77.63,2927150
HCN,2015-05-11,71.95,72.24,70.59,70.74,2053961
HCP,2015-05-11,39.01,39.79,38.99,39.17,3238977
HD,2015-05-11,112.24,112.91,111.81,111.9,3725195
HES,2015-05-11,74.36,74.5,71.65,71.69,2575787
HIG,2015-05-11,41.7,41.86,41.56,41.6,1655518
HII,2015-05-11,118.55,121.9,118.51,120.95,636055
HOG,2015-05-11,57.01,57.6,56.85,56.88,1166232
HOLX,2015-05-11,34.01,34.34,33.96,34.25,1024057
HON,2015-05-11,102.98,103.39,102.56,102.69,3380891
HP,2015-05-11,77.65,77.66,75.31,75.49,1571484
HRB,2015-05-11,30.96,31.7,30.96,31.63,3919079
HRL,2015-05-11,27.965,28.01,27.86,27.9,995506
HRS,2015-05-11,79.04,79.05,77.97,78.26,746978
HSIC,2015-05-11,69,69.16,68.55,68.705,1136582
HST,2015-05-11,20.29,20.48,20.06,20.14,6027212
HSY,2015-05-11,94.36,94.61,93.62,93.93,1076809
HUM,2015-05-11,167.56,168.64,166.43,166.62,1064537
IBM,2015-05-11,172.65,172.99,170.86,171.12,2661030
ICE,2015-05-11,47.406,48.396,47.34,48,8104855
IDXX,2015-05-11,65,65.515,64.64,65.27,708324
IFF,2015-05-11,119.02,119.61,118.49,119.3,536523
ILMN,2015-05-11,196.49,197.84,195,197.54,1033677
INCY,2015-05-11,104,105.4238,103.615,104.61,780426
INFO,2015-05-11,25.72,26.18,25.71,25.93,296134
INTC,2015-05-11,32.68,32.71,32.43,32.69,18358579
INTU,2015-05-11,102.4,102.94,102.18,102.325,647955
IPG,2015-05-11,21,21.28,21,21.03,5792703
IP,2015-05-11,52.44,52.975,52.36,52.86,2928256
IQV,2015-05-11,64.7,65.08,64.36,64.36,1071273
IRM,2015-05-11,35.3,35.77,35.3,35.67,1882468
IR,2015-05-11,67.3,67.82,67.09,67.17,1624686
ISRG,2015-05-11,164.6065,166.1032,163.0098,165.4565,878733
ITW,2015-05-11,95.9,96.4,95.78,95.78,1198954
IT,2015-05-11,85.34,86.33,84.41,84.47,362086
IVZ,2015-05-11,41.31,41.68,41.21,41.28,2360714
JBHT,2015-05-11,87.51,88.05,87.25,87.4,680849
JCI,2015-05-11,41.6125,41.8534,41.3508,41.3717,1720059
JEC,2015-05-11,43.66,44.1,43.48,43.79,709391
JNJ,2015-05-11,101.32,101.66,101.01,101.03,5698884
JNPR,2015-05-11,27.02,27.2839,26.97,27.09,4597930
JPM,2015-05-11,65.26,65.64,65.075,65.45,13799675
JWN,2015-05-11,77.19,77.48,76.9402,76.97,912845
KEY,2015-05-11,14.59,14.805,14.53,14.74,7701600
KIM,2015-05-11,24.45,24.5,23.98,24.13,3808210
KLAC,2015-05-11,59.67,60.17,59.49,59.61,1061474
KMB,2015-05-11,110.4,110.82,109.91,109.92,818927
KMI,2015-05-11,42.99,43,42.43,42.64,5453390
KMX,2015-05-11,71.35,72.25,71.26,71.35,1350884
KORS,2015-05-11,62.43,63.24,62.43,62.82,1403164
KO,2015-05-11,40.98,41.39,40.88,40.94,10113526
KR,2015-05-11,35.95,36.365,35.855,35.92,9476986
KSS,2015-05-11,75,75.24,74.02,74.3,3353220
KSU,2015-05-11,102,102.85,100.65,100.83,1520239
K,2015-05-11,63.34,64.2,63.34,63.78,1421598
LB,2015-05-11,90.2,90.32,89.24,89.36,1488592
LEG,2015-05-11,46.43,47.27,46.28,46.79,1318655
LEN,2015-05-11,46.4804,46.7647,45.75,45.7843,2651748
LH,2015-05-11,118.12,118.55,117.4,117.46,854453
LKQ,2015-05-11,27.5,27.79,27.39,27.57,1469531
LLL,2015-05-11,116.17,117.34,115.83,116.64,599923
LLY,2015-05-11,73.26,73.99,73.19,73.47,2958556
LMT,2015-05-11,189.81,191.18,189.54,190.47,832022
LNC,2015-05-11,58.91,59.51,58.692,59.06,2081845
LNT,2015-05-11,30.06,30.46,29.95,30.045,1255412
LOW,2015-05-11,73.03,73.93,72.96,73.22,3940413
LRCX,2015-05-11,77.18,78.79,76.71,78.11,1948265
LUK,2015-05-11,24.08,24.09,23.89,24.01,1775287
LUV,2015-05-11,42.95,43.29,42.719,43.02,5081897
LYB,2015-05-11,103.84,104.383,103.27,103.42,2007614
L,2015-05-11,41.37,41.42,41.02,41.15,1334399
MAA,2015-05-11,76.9,77.63,75.24,75.49,329230
MAC,2015-05-11,81.94,83.36,81.68,81.81,1557233
MAR,2015-05-11,80.15,80.44,79.59,79.72,1853089
MAS,2015-05-11,26.37,26.74,26.235,26.62,4940994
MAT,2015-05-11,27.08,27.49,26.88,27.4,4143897
MA,2015-05-11,93.48,93.92,92.5,92.52,4731425
MCD,2015-05-11,98.07,98.39,97.15,97.51,4123700
MCHP,2015-05-11,48.97,49.51,48.55,49.385,2338268
MCK,2015-05-11,228.86,230.33,227.67,228.54,821673
MCO,2015-05-11,107.65,108.08,106.63,106.7,900433
MDLZ,2015-05-11,39.33,39.63,39.31,39.33,7198581
MDT,2015-05-11,76.01,76.44,75.93,76.02,3126526
MET,2015-05-11,52.3,53.41,52.12,53.3,9456160
MGM,2015-05-11,19.94,19.985,19.32,19.35,9701812
MHK,2015-05-11,184.49,185.49,182.48,182.57,872968
MKC,2015-05-11,76.86,77.38,76.77,76.91,481693
MLM,2015-05-11,154.32,155.15,152.83,153.78,833381
MMC,2015-05-11,57.82,58.36,57.71,57.93,1953694
MMM,2015-05-11,160.26,161,159.8,159.9,1708711
MNST,2015-05-11,43.08,46.34,43,44.6683,13878300
MON,2015-05-11,120.54,120.94,117.65,118,4877156
MOS,2015-05-11,45.38,45.57,44.96,45,3003073
MO,2015-05-11,52.2,52.31,51.29,51.34,5396488
MPC,2015-05-11,53.01,53.07,50.7174,51.14,4492702
MRK,2015-05-11,60.66,60.69,59.835,60,9718856
MRO,2015-05-11,29.33,29.4,28.335,28.4,9064570
MSFT,2015-05-11,47.55,47.91,47.37,47.37,24609416
MSI,2015-05-11,60.47,60.62,59.76,59.8,1216095
MS,2015-05-11,37.85,38.5,37.84,38.25,12349115
MTB,2015-05-11,121.22,121.83,120.96,121.25,486783
MTD,2015-05-11,325.04,327.4599,323.65,325.02,183740
MU,2015-05-11,27.13,28.09,26.86,27.75,24591243
MYL,2015-05-11,71.28,71.95,70.31,71.63,6188258
M,2015-05-11,65.84,66.3,65.46,66.03,5258650
NAVI,2015-05-11,19.98,20.06,19.93,19.97,3269881
NBL,2015-05-11,46.72,47.35,45.31,46.07,20886865
NCLH,2015-05-11,54.21,54.49,53.08,53.23,1273158
NDAQ,2015-05-11,50.63,51.16,50.39,50.805,951084
NEE,2015-05-11,101,101.86,99.87,100.01,2018325
NEM,2015-05-11,26.17,26.38,25.96,26.36,5557054
NFLX,2015-05-11,82.3242,84.8571,82.1856,84.2778,23882383
NFX,2015-05-11,36.9,36.9,35.52,35.93,2645043
NI,2015-05-11,44.34,45.08,44.16,44.38,2633024
NKE,2015-05-11,51.21,51.61,51.045,51.395,5339820
NLSN,2015-05-11,45.17,45.35,44.88,44.91,2890908
NOC,2015-05-11,156.25,157.52,156.01,156.35,746478
NOV,2015-05-11,52.4,52.55,51.095,51.33,6409111
NRG,2015-05-11,26.41,26.47,25.96,26,4666641
NSC,2015-05-11,100.35,101.31,100.16,100.16,1620655
NTAP,2015-05-11,35.28,35.44,34.78,34.955,5266305
NTRS,2015-05-11,75.26,75.85,74.975,75.05,906766
NUE,2015-05-11,49,49.13,48.65,48.93,1600560
NVDA,2015-05-11,20.54,20.84,20.38,20.63,13603644
NWL,2015-05-11,40.14,40.45,40.055,40.07,1393067
NWSA,2015-05-11,15.12,15.92,15.12,15.71,7703007
NWS,2015-05-11,15.07,15.7,15.02,15.585,2150401
OKE,2015-05-11,44.79,44.79,43.265,43.38,1912522
OMC,2015-05-11,77.14,77.81,76.89,76.89,1020832
ORCL,2015-05-11,43.97,44.2,43.6,43.84,7429355
ORLY,2015-05-11,220.81,222.61,220,220.48,634532
OXY,2015-05-11,78.07,78.175,76.61,76.68,4985753
O,2015-05-11,47.2,47.7,46.38,46.53,2070346
PAYX,2015-05-11,49,49.36,48.91,49.07,1605473
PBCT,2015-05-11,15.28,15.36,15.19,15.33,3382885
PCAR,2015-05-11,66.33,67.015,66.15,66.75,1572713
PCG,2015-05-11,52.37,52.94,51.96,52.06,1964753
PCLN,2015-05-11,1200.07,1209.43,1183.04,1186.38,685868
PDCO,2015-05-11,46.14,46.32,45.85,46.07,656949
PEG,2015-05-11,42,42.48,41.91,42.05,3863118
PEP,2015-05-11,96.27,97.0979,96.12,96.35,3070285
PFE,2015-05-11,34.09,34.26,33.94,33.96,26469509
PFG,2015-05-11,52.28,52.715,52.17,52.33,1226116
PGR,2015-05-11,27.05,27.17,26.96,27.06,2633018
PG,2015-05-11,80.95,80.99,80.26,80.27,5237754
PHM,2015-05-11,19.82,19.885,19.46,19.52,4176240
PH,2015-05-11,121.87,123,121.76,122.29,1020138
PKG,2015-05-11,69.51,69.91,69.29,69.63,498010
PKI,2015-05-11,50.68,51.345,50.64,51.12,826711
PLD,2015-05-11,40.61,40.81,40.36,40.44,3966323
PM,2015-05-11,85.02,85.37,84.01,84.13,3156139
PNC,2015-05-11,93.44,94.05,93.1,93.65,1647314
PNR,2015-05-11,62.19,62.69,61.98,62.16,580084
PNW,2015-05-11,59.56,60.52,59.43,59.48,793356
PPG,2015-05-11,114.265,115.09,113.605,113.665,1722936
PPL,2015-05-11,33.75,34.225,33.72,33.75,4233939
PRGO,2015-05-11,193.93,194.05,191.84,193.58,899645
PRU,2015-05-11,85.71,87.255,85.45,86.77,3336940
PSA,2015-05-11,196.49,197.1,193.5,194.16,1058379
PSX,2015-05-11,81.98,81.98,80.26,80.54,2406418
PVH,2015-05-11,105.87,106.22,105.17,105.69,493670
PWR,2015-05-11,28.71,29.22,28.64,29.18,2220788
PXD,2015-05-11,158.74,158.74,152.87,152.99,2874299
PX,2015-05-11,120.71,121.1,118.97,119.15,1696680
QCOM,2015-05-11,69.17,69.35,68.82,69.05,6379210
QRVO,2015-05-11,75.99,76,73.84,74.56,1697885
RCL,2015-05-11,72.76,74.18,72.37,72.56,3714394
REGN,2015-05-11,484.26,488,476.62,477.56,641263
REG,2015-05-11,64.56,65.09,63.56,64.04,988624
RE,2015-05-11,181.04,182.445,180.62,182.34,272314
RF,2015-05-11,9.95,10.08,9.92,10.07,12547911
RHI,2015-05-11,56.2,57,56.2,56.61,848750
RHT,2015-05-11,75.83,76.94,75.561,76.38,1283456
RJF,2015-05-11,57.82,58.83,57.8,58.3,514325
RL,2015-05-11,134.25,135.58,133.96,134.64,1062682
RMD,2015-05-11,65.36,65.77,65.29,65.6,636398
ROK,2015-05-11,119.63,121.39,119.38,120.65,681546
ROP,2015-05-11,171.58,172.475,171.08,171.12,422006
ROST,2015-05-11,51.395,51.7,50.985,51.005,1983798
RRC,2015-05-11,64.04,64.64,62.4056,62.92,2440803
RSG,2015-05-11,40.22,40.43,39.99,40.04,2207833
RTN,2015-05-11,106.43,107.37,105.9995,106.75,867765
SBAC,2015-05-11,115.64,116.22,114.78,115.16,478411
SBUX,2015-05-11,49.71,50.22,49.38,49.5,5047180
SCG,2015-05-11,52.12,52.69,51.85,52.06,1118026
SCHW,2015-05-11,31.31,32.18,31.23,32.04,11008115
SEE,2015-05-11,47.82,48.92,47.73,48.48,2600863
SHW,2015-05-11,287,288.77,285.945,286.95,540557
SIG,2015-05-11,137.26,138.265,135.5,136.03,361211
SJM,2015-05-11,115.83,116.96,115.605,116.27,428909
SLB,2015-05-11,93.39,93.41,91.67,91.77,7335809
SLG,2015-05-11,122.47,123.59,120.67,121.13,455997
SNA,2015-05-11,155.22,155.9629,153.926,155.4,223121
SNI,2015-05-11,68.11,68.275,66.96,66.99,1540484
SNPS,2015-05-11,47.83,48.37,47.5,48.24,737143
SO,2015-05-11,44.15,44.29,43.511,43.59,8343622
SPGI,2015-05-11,106.5,107.79,106.43,107.57,1256808
SPG,2015-05-11,187.03,188.08,183.6,184.17,1083224
SRCL,2015-05-11,133.81,134.8,133.48,133.57,360682
SRE,2015-05-11,105.44,106.29,104.65,104.99,968837
STI,2015-05-11,42.29,42.8,42.17,42.65,2217001
STT,2015-05-11,78.55,79.11,78.02,78.02,2279053
STX,2015-05-11,57.36,57.47,56.68,56.76,1761251
STZ,2015-05-11,115.92,118.58,115.92,117.22,1241723
SWKS,2015-05-11,97.74,97.74,96.31,97.16,2035065
SWK,2015-05-11,103.28,103.7,102.82,103.48,1461480
SYF,2015-05-11,33.17,33.31,32.785,32.89,549231
SYK,2015-05-11,94.59,94.88,94.2,94.36,741510
SYMC,2015-05-11,25.41,25.67,25.15,25.435,3640015
SYY,2015-05-11,36.52,36.71,36.37,36.49,2177995
TAP,2015-05-11,74.35,75.49,74.11,74.93,2533798
TDG,2015-05-11,222.18,224,221.766,222.45,345277
TEL,2015-05-11,68.72,69.62,68.671,69.49,1514452
TGT,2015-05-11,80.8,81.37,80.53,80.61,2778909
TIF,2015-05-11,88.41,88.68,87.33,87.47,1018907
TJX,2015-05-11,67.36,67.51,66.7115,66.84,2537526
TMK,2015-05-11,57.22,57.49,57.17,57.18,497923
TMO,2015-05-11,129.69,130.25,129.4928,129.87,962491
TPR,2015-05-11,38.46,38.88,38.3404,38.42,2086868
TRIP,2015-05-11,82.01,82.82,81.11,81.63,1720432
TROW,2015-05-11,81.68,82.1,81.58,81.65,1017427
TRV,2015-05-11,102.39,103.08,101.48,102.22,5003570
TSCO,2015-05-11,86.87,87.63,86.66,87.12,669917
TSN,2015-05-11,41.25,41.57,41.1101,41.37,2666868
TSS,2015-05-11,41.02,41.42,40.965,40.98,565448
TWX,2015-05-11,84.25,84.67,82.97,83.01,2938277
TXN,2015-05-11,54.62,54.75,54.31,54.44,4204433
TXT,2015-05-11,45.1,45.58,45.04,45.4,1563936
T,2015-05-11,33.65,33.7,33.38,33.49,21479715
UAA,2015-05-11,39.51,39.72,39.105,39.13,3671026
UAL,2015-05-11,62.7,63.64,62.16,62.95,2726494
UDR,2015-05-11,33.45,33.63,32.73,32.82,1576054
UHS,2015-05-11,120.59,122.95,120.24,122.13,724339
ULTA,2015-05-11,154,155.22,154,154.27,478676
UNH,2015-05-11,115.61,115.79,114.72,114.77,3376389
UNM,2015-05-11,34.68,35.02,34.66,34.85,954888
UNP,2015-05-11,107.22,108,106.68,106.75,3609439
UPS,2015-05-11,100.36,100.87,100.23,100.53,4080377
URI,2015-05-11,101.18,101.99,99.56,101.65,2077280
USB,2015-05-11,43.77,43.98,43.71,43.75,3953965
UTX,2015-05-11,117.44,118.49,117.44,117.7,3023814
VAR,2015-05-11,87.71,88.01,87.44,87.64,459860
VFC,2015-05-11,71.94,72.25,71.64,71.81,1797430
VIAB,2015-05-11,66.53,66.53,65.39,65.43,3518168
VLO,2015-05-11,58.67,58.8,57.4,58.27,5689869
VMC,2015-05-11,90.13,91.79,89.98,91.29,977835
VNO,2015-05-11,102.48,102.97,100.516,100.87,498388
VRSK,2015-05-11,73.88,74.45,73.76,73.765,1582765
VRSN,2015-05-11,63.96,64.49,63.575,63.6,1247706
VRTX,2015-05-11,129,129.53,123.53,124.08,2293675
VTR,2015-05-11,68.79,69.36,67.84,67.9,1955291
VZ,2015-05-11,50.14,50.28,49.79,49.8,9900463
V,2015-05-11,69.3,69.7,68.79,69.02,10998489
WAT,2015-05-11,130.4,131.51,130,131.2,640561
WBA,2015-05-11,85.13,85.46,84.2,84.25,2609163
WDC,2015-05-11,96.74,97.91,95.85,96.045,1184108
WEC,2015-05-11,48,48.66,47.82,47.89,1044227
WFC,2015-05-11,55.92,55.96,55.44,55.51,12922055
WHR,2015-05-11,185.8,188.94,185.02,186.98,1557041
WMB,2015-05-11,50.79,50.94,49.35,49.64,6479343
WMT,2015-05-11,78.32,78.6099,78.03,78.1,3744882
WM,2015-05-11,49.16,49.9,49.051,49.43,3939271
WU,2015-05-11,21.9,22.04,21.72,21.76,6343272
WYNN,2015-05-11,117.75,117.79,114,114.08,2324358
WYN,2015-05-11,86.72,87.86,86.4,87.23,1517424
WY,2015-05-11,32.4,32.53,32.13,32.38,4593484
XEC,2015-05-11,119.62,119.66,115.27,115.73,1122636
XEL,2015-05-11,33.55,33.98,33.36,33.42,2801594
XLNX,2015-05-11,44,44.08,43.69,43.88,1346000
XL,2015-05-11,36.94,37,36.71,36.79,3092773
XOM,2015-05-11,88.53,88.57,86.65,86.78,11997787
XRAY,2015-05-11,51.02,51.08,50.55,50.56,510950
XRX,2015-05-11,45.44,45.68,44.72,44.96,4870539
XYL,2015-05-11,36.85,37.12,36.74,36.81,976064
YUM,2015-05-11,89.96,90.52,89.64,89.74,4358629
ZBH,2015-05-11,112.57,113.75,112.3775,113.18,1409595
ZION,2015-05-11,28.69,28.8659,28.57,28.72,1444694
ZTS,2015-05-11,45.91,46.345,45.67,46.09,3405113
AAL,2015-05-12,49.11,49.4,48.63,48.85,6820544
AAPL,2015-05-12,125.6,126.88,124.82,125.865,48160032
AAP,2015-05-12,144.74,147.17,144.1,147.13,807362
ABBV,2015-05-12,64.75,65.27,64.59,64.81,5926976
ABC,2015-05-12,114.5,115.4497,114.265,115.05,1988941
ABT,2015-05-12,47.03,47.2894,46.89,47.13,3520475
ACN,2015-05-12,95.31,95.62,94.45,95.42,2065084
ADBE,2015-05-12,76.26,76.9,75.3,76.57,2082578
ADI,2015-05-12,62.24,62.492,61.59,62.08,1614440
ADM,2015-05-12,51.25,52.37,51.13,51.92,4873928
ADP,2015-05-12,86.84,87.2,85.85,86.76,1549814
ADSK,2015-05-12,57.23,57.42,56.53,56.8,2599346
ADS,2015-05-12,299.51,299.51,293.87,296.67,398355
AEE,2015-05-12,40.03,40.315,39.84,40.26,1562941
AEP,2015-05-12,55.08,55.16,54.57,54.95,2906692
AES,2015-05-12,13.57,13.72,13.36,13.71,8164603
AET,2015-05-12,108.73,111.12,108.6642,110.08,1638858
AFL,2015-05-12,63.73,63.83,63.32,63.37,2029974
AGN,2015-05-12,300,301.41,296.16,296.79,2423119
AIG,2015-05-12,58.71,58.98,58.39,58.76,7271725
AIV,2015-05-12,37.75,38.24,37.51,38.11,896663
AIZ,2015-05-12,64.75,64.988,64.31,64.32,721922
AJG,2015-05-12,47.55,47.96,47.19,47.79,539482
AKAM,2015-05-12,75.49,76.05,74.7,75.97,1146222
ALB,2015-05-12,63.07,63.21,62.01,62.68,1059930
ALGN,2015-05-12,59.13,59.13,57.89,58.64,490082
ALK,2015-05-12,65.89,66.01,65.14,65.18,767434
ALLE,2015-05-12,62.87,63.076,61.55,61.78,565178
ALL,2015-05-12,66.73,67.1,66.62,66.91,2510479
ALXN,2015-05-12,161.01,162.44,159.0059,161.08,1656708
AMAT,2015-05-12,19.91,19.99,19.78,19.89,15269920
AMD,2015-05-12,2.32,2.35,2.3,2.35,10017533
AME,2015-05-12,52.71,53.47,52.57,53.29,1227819
AMGN,2015-05-12,159,159.26,155.71,158.24,4359734
AMG,2015-05-12,221.96,222.1099,219.49,221,258778
AMP,2015-05-12,124.52,125.25,123.41,124.73,975750
AMT,2015-05-12,93.06,93.86,92.1,93.6,2170813
AMZN,2015-05-12,431.08,433.25,426.71,431.02,1947822
ANDV,2015-05-12,88.13,89.4,87.13,88.17,2845974
ANSS,2015-05-12,85.66,86.98,85.36,86.905,499201
ANTM,2015-05-12,157.92,159.69,157.33,158.47,1714785
AON,2015-05-12,99.54,99.94,98.72,99.11,863419
AOS,2015-05-12,33.81,34.25,33.605,34.11,534020
APA,2015-05-12,63.49,64.11,63.26,63.64,3657461
APC,2015-05-12,86.32,87.04,85.5,86.19,4337104
APD,2015-05-12,144.95,145.73,144.15,144.48,763394
APH,2015-05-12,56.8,57.11,56.6,56.77,853237
ARE,2015-05-12,91.12,92.73,90.32,92.64,322577
ARNC,2015-05-12,40.74,40.98,40.56,40.65,4107038
ATVI,2015-05-12,24.54,24.68,24.27,24.61,5982044
AVB,2015-05-12,163.53,166.68,162.42,165.25,699494
AVGO,2015-05-12,122.02,123.58,121.3,122.95,1026435
AVY,2015-05-12,58.23,58.45,57.9925,58.26,925452
AWK,2015-05-12,52.62,52.78,52.2,52.46,976824
AXP,2015-05-12,79.15,79.43,78.44,79.08,4575669
AYI,2015-05-12,174.78,177.745,172.3201,177.31,341201
AZO,2015-05-12,677.52,682.84,676.87,678.97,230016
A,2015-05-12,42.36,42.5,41.5,41.91,2617833
BAC,2015-05-12,16.46,16.48,16.35,16.43,59627058
BAX,2015-05-12,69.16,69.39,68.57,68.64,3278088
BA,2015-05-12,144.94,146.08,144.01,145.43,3543850
BBT,2015-05-12,38.87,39.3,38.58,39.12,2559751
BBY,2015-05-12,36.74,36.895,36.42,36.8,3646628
BDX,2015-05-12,140.36,141.26,139.04,139.16,1721624
BEN,2015-05-12,51.59,51.74,50.93,51.54,1708064
BF.B,2015-05-12,45.925,46.385,45.79,46.125,908304
BIIB,2015-05-12,393.2,397.78,389.0001,395.3,1142526
BK,2015-05-12,42.99,43.32,42.85,43.18,3880113
BLK,2015-05-12,365.87,366.18,362.38,365.17,452347
BLL,2015-05-12,35.73,35.895,35.405,35.58,2304894
BMY,2015-05-12,67.55,67.68,67.08,67.5,5027580
BRK.B,2015-05-12,145.35,145.39,144.03,144.79,2823185
BSX,2015-05-12,17.34,17.42,17.15,17.27,7323202
BWA,2015-05-12,60.64,61.22,60.27,60.94,1176057
BXP,2015-05-12,130.09,132,128.93,131.37,522157
CAG,2015-05-12,37.25,37.74,37.12,37.68,1824099
CAH,2015-05-12,86.11,86.44,85.77,86.16,1826561
CAT,2015-05-12,88.19,88.34,87.26,88.16,4066384
CA,2015-05-12,30.97,31.455,30.63,31.28,3562478
CBG,2015-05-12,38.04,38.0434,37.36,37.57,1647395
CBOE,2015-05-12,57.73,58.84,57.4,58.77,910856
CBS,2015-05-12,59.44,60.2,58.76,59.72,4535993
CB,2015-05-12,107.77,107.87,106.65,107.05,1870774
CCI,2015-05-12,82.25,83.12,81.29,82.95,1294121
CCL,2015-05-12,46.05,46.09,45.59,45.8,2015348
CDNS,2015-05-12,19.09,19.13,18.85,19,3458589
CELG,2015-05-12,112.27,114.249,110.83,113.58,4837809
CERN,2015-05-12,67.78,67.99,66.95,67.24,2075033
CFG,2015-05-12,26.02,26.25,25.96,26.15,3526312
CF,2015-05-12,61.304,61.493,60.622,60.664,3069050
CHD,2015-05-12,41.63,41.8575,41.31,41.685,1141192
CHK,2015-05-12,15.3,15.755,15.2,15.45,19999427
CHRW,2015-05-12,64.97,65.22,64.6,64.99,1130823
CHTR,2015-05-12,177.64,181.5,175.95,177.34,2065509
CINF,2015-05-12,51.06,51.15,50.6301,50.79,510835
CI,2015-05-12,127.82,132.7433,127.6756,131.86,4212462
CLX,2015-05-12,106.99,107.79,106.3907,107.49,693810
CL,2015-05-12,67.52,68.11,67.33,67.88,3208965
CMA,2015-05-12,48.36,48.96,48.04,48.85,1256531
CMCSA,2015-05-12,28.745,28.855,28.61,28.6625,25537914
CME,2015-05-12,94.62,95.53,94.42,95.05,1278513
CMG,2015-05-12,630.5,637.67,627.36,635.55,290573
CMI,2015-05-12,141.31,142.1,140.62,141.23,1108197
CMS,2015-05-12,33.2,33.4,32.99,33.21,2556153
CNC,2015-05-12,65.6,67.62,65.34,67.45,1559684
CNP,2015-05-12,20.34,20.35,19.96,20.04,7664867
COF,2015-05-12,82.89,83.155,82.24,82.91,2438862
COG,2015-05-12,35.01,35.31,34.84,35.13,6230633
COL,2015-05-12,96.31,96.69,95.91,96.46,611439
COO,2015-05-12,178.32,178.93,177.05,178.53,157020
COP,2015-05-12,65.29,65.65,65.05,65.4,4719688
COST,2015-05-12,144,145,143.418,144.07,1923886
COTY,2015-05-12,23.62,23.79,23.41,23.6,1522336
CPB,2015-05-12,45.66,46.01,45.44,45.93,681673
CRM,2015-05-12,70.7,72.15,70.04,71.77,3575503
CSCO,2015-05-12,29.07,29.44,28.8,29.23,31760956
CSX,2015-05-12,35.87,36.06,35.48,35.69,6886462
CTAS,2015-05-12,83.1,83.45,82.15,82.47,835562
CTL,2015-05-12,34.31,35.06,34.06,35,4783766
CTSH,2015-05-12,62.39,62.66,61.67,62.13,2534850
CTXS,2015-05-12,66.02,66.4825,65.44,66.12,1023185
CVS,2015-05-12,100.02,100.76,99.77,100.24,4019514
CVX,2015-05-12,107.44,108,107.1,107.56,5026480
CXO,2015-05-12,115.71,119.68,115.48,119.59,1066822
C,2015-05-12,53.67,53.98,53.23,53.74,13336881
DAL,2015-05-12,46.32,46.4,45.95,46.1,7549226
DE,2015-05-12,90.56,90.85,90.01,90.41,1586338
DFS,2015-05-12,59.02,59.3,58.62,58.89,2428197
DGX,2015-05-12,69.83,70.63,69.7,70.26,1478686
DG,2015-05-12,74.54,75,74.12,74.8,3085937
DHI,2015-05-12,25.24,25.6,25.08,25.44,3886877
DHR,2015-05-12,83.3,86.35,83.27,86,9729772
DISCA,2015-05-12,30.89,32.62,30.55,32.02,15921441
DISCK,2015-05-12,28.4,29.84,28.24,29.38,4249953
DISH,2015-05-12,65.94,66.28,65.18,65.92,2137540
DIS,2015-05-12,108.28,109.66,107.67,109.24,6345037
DLR,2015-05-12,64.25,64.77,63.72,64.52,741789
DLTR,2015-05-12,78.61,79.68,78.44,79.21,1640664
DOV,2015-05-12,74.67,75.7,74.63,75.41,930795
DPS,2015-05-12,75.96,75.98,75.3,75.76,802047
DRE,2015-05-12,19.41,19.62,19.25,19.53,1650199
DRI,2015-05-12,63.65,63.97,62.88,63.68,851465
DTE,2015-05-12,78.25,78.72,77.71,78.26,994092
DUK,2015-05-12,76.15,76.58,75.55,76.3,4114957
DVA,2015-05-12,81.07,81.3,80.62,80.92,1556636
DVN,2015-05-12,66.43,68.095,66.33,67.57,2659298
D,2015-05-12,70.56,71.31,70.27,71.09,2253778
EA,2015-05-12,62.24,62.9,61.6,62.46,2674370
EBAY,2015-05-12,57.84,58.59,57.57,58.3,4561443
ECL,2015-05-12,112.98,113.86,112.52,113.45,976514
ED,2015-05-12,61.21,61.41,60.6,61.13,2521675
EFX,2015-05-12,99,99.06,98.37,98.39,600795
EIX,2015-05-12,59.85,59.97,58.98,59.52,3177048
EL,2015-05-12,87.53,88.16,87.3,87.59,1379639
EMN,2015-05-12,79.66,79.77,78.45,78.7,1160611
EMR,2015-05-12,59.19,60.49,59.04,60.18,7415831
EOG,2015-05-12,91.76,93.59,91.71,93.41,3468510
EQIX,2015-05-12,261.05,261.688,258.265,259.3,945290
EQR,2015-05-12,72.91,74.39,72.68,73.81,1444680
EQT,2015-05-12,90.21,92.79,89.585,91.95,2002627
ESRX,2015-05-12,85.41,86.4495,85.31,85.895,2872359
ESS,2015-05-12,220.08,223.14,218.7,222.32,354191
ES,2015-05-12,48.19,48.8,47.9415,48.71,1871459
ETFC,2015-05-12,29.62,29.91,29.37,29.39,2597318
ETN,2015-05-12,71.92,72.01,71.44,71.94,1693423
ETR,2015-05-12,75.01,75.135,73.95,74.23,1779863
EW,2015-05-12,65.55,66.85,65.225,65.235,4386558
EXC,2015-05-12,33.29,33.77,32.95,33.65,5837923
EXPD,2015-05-12,47.8,47.8,47.23,47.72,1252367
EXPE,2015-05-12,102.7,103.48,101.6,103.215,1411203
EXR,2015-05-12,67.61,69.08,66.87,68.91,841856
FAST,2015-05-12,42.35,43.18,42.08,43.01,2119988
FBHS,2015-05-12,44.32,44.56,43.84,44.08,1069112
FB,2015-05-12,77.87,77.89,76.79,77.46,21285310
FCX,2015-05-12,22.98,23.1,22.66,22.73,13758690
FDX,2015-05-12,173.16,173.7,172.44,173.42,1126731
FE,2015-05-12,34.7,35.04,34.588,34.86,1796117
FFIV,2015-05-12,125.42,125.54,124.11,125.03,640717
FISV,2015-05-12,79.99,80.33,79.12,79.98,934176
FIS,2015-05-12,64.04,64.33,63.66,64,1579069
FITB,2015-05-12,20.25,20.35,20.03,20.28,4754070
FLIR,2015-05-12,31.32,31.73,31.32,31.61,843132
FLR,2015-05-12,59.71,59.71,58.79,59.28,1137893
FLS,2015-05-12,55.32,55.81,54.93,55.41,1283188
FL,2015-05-12,61.31,61.31,60.42,60.83,1695054
FMC,2015-05-12,60.07,60.18,57,57.77,3899811
FOXA,2015-05-12,32.64,32.84,32.38,32.605,13104044
FOX,2015-05-12,32.46,32.59,32.13,32.37,9369889
FRT,2015-05-12,131.18,133.48,130.13,133.05,239296
FTI,2015-05-12,41.85,42.26,41.23,41.83,2050517
F,2015-05-12,15.59,15.645,15.5,15.56,17669966
GD,2015-05-12,139.14,139.86,138.45,139.43,804110
GE,2015-05-12,26.82,27.09,26.75,27.03,29789840
GGP,2015-05-12,27.07,27.5,26.945,27.38,2798746
GILD,2015-05-12,104.21,106.15,103.45,105.56,9552606
GIS,2015-05-12,55.92,56.4932,55.77,56.4,1780143
GLW,2015-05-12,21.14,21.26,20.98,20.99,5946858
GM,2015-05-12,34.96,34.96,34.51,34.74,14049298
GOOGL,2015-05-12,542.81,542.961,535,538.73,1764123
GOOG,2015-05-12,531.6,533.2089,525.26,529.04,1634174
GPC,2015-05-12,93.75,94.26,93.21,94.01,696757
GPN,2015-05-12,50.74,50.915,50.42,50.74,904308
GPS,2015-05-12,38.52,38.95,38.21,38.36,12202028
GRMN,2015-05-12,46.57,46.65,45.9,45.94,878315
GS,2015-05-12,200.48,201.04,198.07,200.53,2247452
GT,2015-05-12,29.67,29.75,29.45,29.59,2807464
GWW,2015-05-12,247.93,251.79,247.41,251.24,446604
HAL,2015-05-12,47.28,47.69,46.67,47.49,8944217
HAS,2015-05-12,71.62,71.93,70.66,70.96,738337
HBAN,2015-05-12,11.04,11.13,10.95,11.1,6730317
HBI,2015-05-12,31.6,31.6,31.01,31.01,3460594
HCA,2015-05-12,77.25,77.61,76.14,76.51,2267217
HCN,2015-05-12,70.21,71.325,69.77,70.93,1854616
HCP,2015-05-12,38.83,39.395,38.53,39.25,3015370
HD,2015-05-12,111.12,112.82,110.83,112.52,4053840
HES,2015-05-12,71.7,72.03,71.02,71.5,2540371
HIG,2015-05-12,41.47,41.52,41.15,41.23,1470594
HII,2015-05-12,120.03,121.51,119.38,120.67,504578
HOG,2015-05-12,56.63,56.84,56.11,56.18,1749834
HOLX,2015-05-12,34.06,34.06,33.7,33.845,812483
HON,2015-05-12,101.88,102.445,101.45,102.31,2481613
HP,2015-05-12,75.7,76.6,74.391,76.07,1504360
HRB,2015-05-12,31.47,31.56,31.19,31.36,1311775
HRL,2015-05-12,27.765,27.97,27.615,27.88,1162718
HRS,2015-05-12,77.93,78.2,77.17,77.77,700820
HSIC,2015-05-12,68.5,68.945,67.9,68.715,889926
HST,2015-05-12,19.97,20.195,19.77,20.11,5120051
HSY,2015-05-12,93.73,94.63,93.51,94.37,784044
HUM,2015-05-12,166.63,174,166.52,173.38,3630163
IBM,2015-05-12,170.55,171.4899,168.84,170.55,2962412
ICE,2015-05-12,47.8,48.19,47.334,47.988,3391980
IDXX,2015-05-12,65,66.245,64.785,65.845,793662
IFF,2015-05-12,115.68,117.32,113.34,114.4,1013532
ILMN,2015-05-12,195.72,197.41,194.61,196.97,1131219
INCY,2015-05-12,103.59,105.7,102.75,105,794322
INFO,2015-05-12,25.82,26.08,25.63,26.05,543318
INTC,2015-05-12,32.44,32.5,32,32.25,24530199
INTU,2015-05-12,101.85,102.74,101.007,102.255,732071
IPG,2015-05-12,20.88,20.92,20.59,20.85,3287764
IP,2015-05-12,52.69,52.69,52.11,52.12,1904388
IQV,2015-05-12,64.01,64.92,63.63,64.47,925474
IRM,2015-05-12,35.38,36.03,35.1,35.88,2415406
IR,2015-05-12,67.16,67.77,66.93,67.52,1466424
ISRG,2015-05-12,164.3332,166.3853,163.4865,164.9465,1015710
ITW,2015-05-12,95.64,95.99,95,95.62,1157642
IT,2015-05-12,84.2,84.24,82.95,83.75,289342
IVZ,2015-05-12,41,41.248,40.5,40.82,1987540
JBHT,2015-05-12,87.05,87.39,86.18,86.35,1028256
JCI,2015-05-12,41.267,41.3717,40.8691,40.89,2882553
JEC,2015-05-12,43.66,43.99,43.31,43.53,903699
JNJ,2015-05-12,100.88,101.05,100.28,100.47,6903070
JNPR,2015-05-12,27.36,27.38,26.8,27.05,4882727
JPM,2015-05-12,65.31,65.54,64.76,65.36,12762234
JWN,2015-05-12,76.52,77.39,76.365,76.94,1060255
KEY,2015-05-12,14.65,14.79,14.51,14.72,14789775
KIM,2015-05-12,23.97,24.195,23.71,24.13,2395136
KLAC,2015-05-12,59.03,59.215,57.8,58.73,1533197
KMB,2015-05-12,109.68,110.06,109.05,109.75,935833
KMI,2015-05-12,42.49,42.83,42.27,42.7,7106777
KMX,2015-05-12,70.96,71.65,70.73,71.27,834889
KORS,2015-05-12,62.5,62.815,61.82,62.15,2065241
KO,2015-05-12,40.77,40.96,40.52,40.69,12384499
KR,2015-05-12,35.82,35.975,35.6,35.67,7228308
KSS,2015-05-12,74.13,74.8,73.8,74.3,2865123
KSU,2015-05-12,100.41,100.5,98.41,98.64,2667827
K,2015-05-12,63.49,63.71,63.2,63.67,1340388
LB,2015-05-12,89.05,89.09,87.62,88.01,3081498
LEG,2015-05-12,46.48,46.74,46.11,46.35,728925
LEN,2015-05-12,45.451,46.0637,44.9902,45.7745,2635080
LH,2015-05-12,116.61,117.38,116.18,116.3,939195
LKQ,2015-05-12,27.51,27.88,27.33,27.76,1363437
LLL,2015-05-12,115.88,117.08,115.35,116.77,689032
LLY,2015-05-12,73.14,73.14,72.31,72.44,3152768
LMT,2015-05-12,189.22,191.31,188.55,190.61,941811
LNC,2015-05-12,58.69,59.36,58.68,58.77,1745777
LNT,2015-05-12,29.885,30.075,29.64,29.95,1080266
LOW,2015-05-12,73.35,73.93,72.94,73.67,3849976
LRCX,2015-05-12,77.8,77.8,75.84,76.8,1431539
LUK,2015-05-12,23.85,24.03,23.61,23.93,1229501
LUV,2015-05-12,42.64,42.64,42,42.25,4428372
LYB,2015-05-12,103.15,104.35,102.34,103.23,2169340
L,2015-05-12,40.99,41.21,40.82,40.95,680093
MAA,2015-05-12,75.01,76.07,74.385,75.65,244848
MAC,2015-05-12,81.37,81.86,80.84,81.8,1388424
MAR,2015-05-12,79.15,79.75,78.614,79.16,1247191
MAS,2015-05-12,26.4,26.44,26.05,26.33,2537814
MAT,2015-05-12,27.22,27.3,26.87,26.88,3259032
MA,2015-05-12,91.89,92.73,91.58,92.39,5191775
MCD,2015-05-12,97.39,98.35,96.92,97.95,4848072
MCHP,2015-05-12,49.17,49.38,48.42,49.09,2078939
MCK,2015-05-12,227.67,230.03,226.13,229.55,1448772
MCO,2015-05-12,105.96,106.76,104.91,106.49,1213717
MDLZ,2015-05-12,39.11,39.42,38.91,39.31,6415503
MDT,2015-05-12,75.41,75.68,75.06,75.2,3769988
MET,2015-05-12,53.25,53.55,52.79,53.11,7562952
MGM,2015-05-12,19.4,19.45,19.03,19.12,16855566
MHK,2015-05-12,181.03,181.98,179.93,180.83,483349
MKC,2015-05-12,76.55,77.58,76.3305,77.47,688846
MLM,2015-05-12,152.86,153.35,150.36,150.75,1406403
MMC,2015-05-12,57.75,57.75,57.23,57.47,1893203
MMM,2015-05-12,158.71,160.4,158.01,160.07,1864809
MNST,2015-05-12,44.3666,44.6133,43.71,43.9733,7030494
MON,2015-05-12,116.84,117.83,115.93,116.06,3829245
MOS,2015-05-12,44.76,44.88,44.42,44.84,3062152
MO,2015-05-12,50.79,51.285,50.7105,51.15,5850102
MPC,2015-05-12,51.1,51.1,50.31,50.665,3628420
MRK,2015-05-12,59.55,59.725,59.11,59.44,13191909
MRO,2015-05-12,28.42,28.6,28.15,28.39,6300824
MSFT,2015-05-12,46.85,47.68,46.42,47.35,29928264
MSI,2015-05-12,59.43,59.69,59.1,59.42,769128
MS,2015-05-12,38,38.03,37.46,37.72,9689296
MTB,2015-05-12,120.58,121.7,119.94,121.3,795643
MTD,2015-05-12,323.87,324.6,321.32,321.61,192241
MU,2015-05-12,27.55,27.58,26.86,26.87,19518832
MYL,2015-05-12,70.99,71.41,69.85,70.33,4219404
M,2015-05-12,65.56,65.75,65.06,65.33,6027831
NAVI,2015-05-12,19.98,20.18,19.89,20.12,1283463
NBL,2015-05-12,45.87,46.32,45.63,46,6719328
NCLH,2015-05-12,53.01,53.62,52.401,52.965,1096464
NDAQ,2015-05-12,50.66,50.87,50.28,50.5,770866
NEE,2015-05-12,99.61,100.358,98.82,99.91,2056946
NEM,2015-05-12,26.62,26.66,26.35,26.65,5909351
NFLX,2015-05-12,83.8085,83.8085,82.9928,83.3771,11906972
NFX,2015-05-12,36.02,36.54,35.62,35.95,2544730
NI,2015-05-12,44.16,44.58,43.84,44.46,2855594
NKE,2015-05-12,50.99,51.345,50.8,51.185,4676460
NLSN,2015-05-12,44.67,44.7799,44.32,44.45,1780649
NOC,2015-05-12,155.95,156,154.69,155.44,947716
NOV,2015-05-12,51.49,52.01,50.76,51.48,4334265
NRG,2015-05-12,25.88,26.49,25.57,26.43,3960693
NSC,2015-05-12,99.56,99.75,98.94,99.04,3066803
NTAP,2015-05-12,34.75,35.05,34.62,34.86,3604093
NTRS,2015-05-12,74.61,75.06,74.28,74.64,1043879
NUE,2015-05-12,48.89,48.96,48.32,48.33,1890603
NVDA,2015-05-12,20.48,21,20.47,20.83,9719994
NWL,2015-05-12,39.83,40.06,39.721,39.9,972454
NWSA,2015-05-12,15.6,15.6,15.28,15.35,4116461
NWS,2015-05-12,15.52,15.54,15.09,15.18,1409886
OKE,2015-05-12,43.32,43.62,42.91,43.36,2571400
OMC,2015-05-12,76.42,76.63,75.82,76.42,773532
ORCL,2015-05-12,43.65,43.69,43.28,43.57,8515835
ORLY,2015-05-12,219.35,221.31,218.58,220.195,501726
OXY,2015-05-12,76.72,76.97,76.01,76.68,4101038
O,2015-05-12,46.29,46.97,45.9,46.88,1257335
PAYX,2015-05-12,48.95,49.29,48.5398,49.005,1823400
PBCT,2015-05-12,15.32,15.405,15.17,15.31,3463073
PCAR,2015-05-12,66.44,66.56,65.7003,66.1,1089238
PCG,2015-05-12,51.77,51.99,51.3,51.68,2146690
PCLN,2015-05-12,1178.4,1187.27,1167.49,1183.47,687203
PDCO,2015-05-12,45.88,45.99,45.65,45.83,643104
PEG,2015-05-12,41.82,41.965,41.47,41.89,2733944
PEP,2015-05-12,96,96.38,95,96.2,4230685
PFE,2015-05-12,33.81,33.96,33.72,33.78,17889918
PFG,2015-05-12,51.87,52.23,51.51,51.69,908045
PGR,2015-05-12,26.92,27.005,26.8,26.97,3547710
PG,2015-05-12,80.03,80.29,79.36,79.95,6305837
PHM,2015-05-12,19.4,19.655,19.205,19.53,5748423
PH,2015-05-12,121.75,122.06,120.87,121.62,865578
PKG,2015-05-12,69.35,69.41,68.73,68.9,602414
PKI,2015-05-12,51,51.08,50.24,51,837748
PLD,2015-05-12,40.1,40.46,39.73,40.35,3409984
PM,2015-05-12,83.51,84.75,83.32,84.13,3027120
PNC,2015-05-12,93.24,94.07,92.68,93.87,1988067
PNR,2015-05-12,61.98,62.84,61.86,62.67,704259
PNW,2015-05-12,59.13,59.63,58.86,59.53,779246
PPG,2015-05-12,113.255,113.66,112.21,112.245,1247512
PPL,2015-05-12,33.58,33.76,33.37,33.64,4049335
PRGO,2015-05-12,191.96,195,191.96,194.26,1058265
PRU,2015-05-12,86.45,86.89,85.86,86.23,2274589
PSA,2015-05-12,194.46,197.13,192.17,196.19,660921
PSX,2015-05-12,80.28,80.8,79.6501,80.5,2245805
PVH,2015-05-12,104.99,106.4499,104.41,104.44,645338
PWR,2015-05-12,29.01,29.1,28.56,28.76,2061080
PXD,2015-05-12,153,155.48,152.03,154.54,1971820
PX,2015-05-12,118.84,118.84,117.46,117.84,1810765
QCOM,2015-05-12,68.7,69.02,68.1001,68.785,8070350
QRVO,2015-05-12,74.13,75.85,74,74.75,1381572
RCL,2015-05-12,72.29,72.91,71.45,72.39,1840144
REGN,2015-05-12,474.99,480.95,465.26,479.4,680828
REG,2015-05-12,63.59,64.56,62.94,64.43,751964
RE,2015-05-12,181.8,182.41,180.87,182.06,229324
RF,2015-05-12,10.03,10.25,9.99,10.17,21751010
RHI,2015-05-12,56.11,56.395,55.66,56.04,450626
RHT,2015-05-12,75.71,76.5,75.07,76.14,943954
RJF,2015-05-12,57.97,58.09,57.34,57.53,604031
RL,2015-05-12,133.65,134.73,132.38,133.2,1824490
RMD,2015-05-12,65.2,65.5,64.61,65.37,395558
ROK,2015-05-12,120.13,122.7,119.65,121.66,989261
ROP,2015-05-12,170.36,172.65,169.87,172.43,402360
ROST,2015-05-12,50.935,51.395,50.57,51.035,1747768
RRC,2015-05-12,63.08,64.98,63.03,63.81,2603502
RSG,2015-05-12,40.02,40.24,39.8599,40.18,951049
RTN,2015-05-12,106.54,107.38,105.89,107.08,1321786
SBAC,2015-05-12,114.28,115.74,113.01,115.44,690755
SBUX,2015-05-12,49.15,49.99,49,49.71,5868552
SCG,2015-05-12,51.81,51.92,51.26,51.79,1304147
SCHW,2015-05-12,31.88,32.019,31.53,31.77,7336765
SEE,2015-05-12,48.25,48.47,47.92,47.95,1324601
SHW,2015-05-12,286.14,289.84,284.54,288.71,735453
SIG,2015-05-12,135.36,137.32,134.16,136.48,479045
SJM,2015-05-12,115.79,116.84,115.74,116.46,522045
SLB,2015-05-12,91.38,92.94,91.14,92.47,5088142
SLG,2015-05-12,120.29,122.18,119.56,121.53,487039
SNA,2015-05-12,155.22,156.06,154.32,155.5,238868
SNI,2015-05-12,66.86,67.01,65.88,66.71,3288884
SNPS,2015-05-12,48.17,48.2,47.66,47.88,536084
SO,2015-05-12,43.5,43.54,43.11,43.47,7320739
SPGI,2015-05-12,106.82,106.96,105.26,106.08,1044106
SPG,2015-05-12,182.71,185.07,181.75,184.43,1063895
SRCL,2015-05-12,132.8,134.54,132.53,134.34,333050
SRE,2015-05-12,104.46,105.64,103.85,105.38,1308103
STI,2015-05-12,42.49,42.78,42.08,42.66,2437640
STT,2015-05-12,77.48,77.81,77.05,77.76,2210906
STX,2015-05-12,56.26,56.62,55.5939,56.16,1586349
STZ,2015-05-12,116.59,116.7,114.98,115.68,1029771
SWKS,2015-05-12,96.33,97.4,95.91,96.79,2022210
SWK,2015-05-12,103.17,103.53,102.27,103.43,1133075
SYF,2015-05-12,32.34,33.34,32.04,33.12,2022512
SYK,2015-05-12,93.98,94.14,93.04,93.08,1098264
SYMC,2015-05-12,25.3,25.36,24.94,25.14,3163629
SYY,2015-05-12,36.36,36.7,36.31,36.61,2430037
TAP,2015-05-12,74.5,74.55,73.51,73.98,1215957
TDG,2015-05-12,221.17,223.88,220.98,223.45,295599
TEL,2015-05-12,68.86,69.07,68.45,68.79,996487
TGT,2015-05-12,80.21,81.3139,80.1401,80.81,2760871
TIF,2015-05-12,86.99,88.42,86.97,88.02,994819
TJX,2015-05-12,66.48,66.64,65.83,66.39,2410111
TMK,2015-05-12,57.02,57.16,56.575,56.67,967984
TMO,2015-05-12,130,130.24,128.11,129.61,1465150
TPR,2015-05-12,38.15,38.55,37.99,38.31,1430822
TRIP,2015-05-12,81.01,81.77,80.65,80.82,1515233
TROW,2015-05-12,81.31,81.39,80.33,81.13,1003133
TRV,2015-05-12,101.53,102.15,101.13,101.67,2083133
TSCO,2015-05-12,86.69,87.53,86.38,86.82,680366
TSN,2015-05-12,41,41.03,40.37,40.92,4426089
TSS,2015-05-12,40.77,41.17,40.5202,41.08,702818
TWX,2015-05-12,82.55,83.67,82.21,83.23,3385135
TXN,2015-05-12,54.2,54.5873,53.745,54.165,4315521
TXT,2015-05-12,45.2,45.67,44.8,45.52,1675905
T,2015-05-12,33.31,33.94,33.035,33.66,41281635
UAA,2015-05-12,38.8,39.145,38.525,38.96,2452974
UAL,2015-05-12,62.25,62.35,61.49,61.86,4355063
UDR,2015-05-12,32.61,33.16,32.31,33.05,867928
UHS,2015-05-12,121.25,121.68,119.15,119.54,498127
ULTA,2015-05-12,153.26,154.38,152.12,153.19,374294
UNH,2015-05-12,114.23,115.08,113.83,114.64,3844554
UNM,2015-05-12,34.71,34.89,34.47,34.56,1713143
UNP,2015-05-12,106.33,106.615,105.74,105.77,4433348
UPS,2015-05-12,100.23,100.37,99.68,99.97,2438438
URI,2015-05-12,100.69,103.4,100.17,102.98,2715269
USB,2015-05-12,43.5,43.95,43.23,43.9,6714736
UTX,2015-05-12,117.05,117.83,116.02,117.36,2804104
VAR,2015-05-12,87.16,87.6,86.69,86.9,506491
VFC,2015-05-12,71.3,71.54,70.67,71.31,1333869
VIAB,2015-05-12,65.23,65.35,63.98,64.48,5411409
VLO,2015-05-12,58.26,58.27,57.29,57.53,4417485
VMC,2015-05-12,90.65,91.19,90.15,90.23,1042517
VNO,2015-05-12,100.2,101.56,99.64,100.95,501892
VRSK,2015-05-12,73.49,73.96,72.99,73.75,1253938
VRSN,2015-05-12,63.11,63.92,62.85,63.67,673964
VRTX,2015-05-12,,,,124.08,569747
VTR,2015-05-12,67.46,68.6,66.5,68.07,2760438
VZ,2015-05-12,49.4,49.81,48.97,49.62,20448877
V,2015-05-12,68.55,69,67.97,68.69,7438183
WAT,2015-05-12,131.04,131.35,130.02,130.82,751342
WBA,2015-05-12,83.78,84.91,83.29,84.18,2452765
WDC,2015-05-12,95.48,96.37,94.89,95.96,1537014
WEC,2015-05-12,47.21,47.54,46.84,47.31,1455266
WFC,2015-05-12,55.31,55.64,55,55.47,11705874
WHR,2015-05-12,186.9,187.81,185.09,186.45,939576
WMB,2015-05-12,49.61,50.31,49.55,50.1,4422166
WMT,2015-05-12,78.02,79.48,77.87,78.96,8448963
WM,2015-05-12,49.23,49.7,49.08,49.51,1924361
WU,2015-05-12,21.64,21.78,21.45,21.75,6957282
WYNN,2015-05-12,113.63,113.9795,112.08,112.18,1575124
WYN,2015-05-12,86.84,87.05,86.24,86.51,719199
WY,2015-05-12,32.24,32.33,31.83,31.95,3089486
XEC,2015-05-12,115.99,118.39,115.68,117.92,1036198
XEL,2015-05-12,33.26,33.33,32.95,33.21,3132400
XLNX,2015-05-12,43.64,43.94,43.2,43.615,1790117
XL,2015-05-12,36.75,36.89,36.33,36.84,4618020
XOM,2015-05-12,86.89,87.46,86.42,87.02,9788887
XRAY,2015-05-12,50.2,50.6,49.89,50.49,724966
XRX,2015-05-12,44.8,45.04,44.48,44.64,4200229
XYL,2015-05-12,36.55,36.73,36.26,36.49,821724
YUM,2015-05-12,89.22,90.88,89.08,90.39,2885205
ZBH,2015-05-12,112.51,112.94,111.63,112.24,2028782
ZION,2015-05-12,28.65,28.99,28.51,28.9,1540918
ZTS,2015-05-12,45.72,45.86,45.34,45.58,2230384
AAL,2015-05-13,49.27,49.85,48.4,48.49,8553119
AAPL,2015-05-13,126.15,127.19,125.87,126.01,34694235
AAP,2015-05-13,147,149.49,146.63,149.38,1286064
ABBV,2015-05-13,64.98,65.32,64.63,65.3,8519240
ABC,2015-05-13,115.47,115.85,114.17,114.3,1533445
ABT,2015-05-13,47.2,47.37,46.88,47.03,2651384
ACN,2015-05-13,95.6,96.1,95.08,95.68,1785111
ADBE,2015-05-13,76.6,77.48,76.53,77.08,1830543
ADI,2015-05-13,62.25,62.87,62.03,62.24,1660008
ADM,2015-05-13,52.16,52.74,51.765,52.16,4037102
ADP,2015-05-13,86.65,87.26,86.2,86.31,1951042
ADSK,2015-05-13,56.94,58.72,56.8,58.69,2561918
ADS,2015-05-13,298.54,301.32,296.946,297.74,357338
AEE,2015-05-13,40.41,40.5668,39.66,39.83,1126955
AEP,2015-05-13,55.05,55.37,54.06,54.28,2949151
AES,2015-05-13,13.48,13.5,13.3,13.36,46067618
AET,2015-05-13,110.17,111,109.66,109.79,1590298
AFL,2015-05-13,63.31,63.84,63.2401,63.6,1647823
AGN,2015-05-13,298.18,299.44,294.79,295.69,1617953
AIG,2015-05-13,58.56,58.92,58.44,58.74,5188325
AIV,2015-05-13,38.07,38.35,37.21,37.28,1079920
AIZ,2015-05-13,64.18,64.514,63.97,64.06,735550
AJG,2015-05-13,47.85,48.4,47.55,48.29,1828118
AKAM,2015-05-13,76.26,76.68,75.84,76.12,826134
ALB,2015-05-13,62.73,62.955,62.44,62.54,860748
ALGN,2015-05-13,58.86,59.12,58.295,58.75,525316
ALK,2015-05-13,65.72,66.21,64.57,64.71,684442
ALLE,2015-05-13,61.75,62.29,61.6,61.74,621239
ALL,2015-05-13,66.69,67.045,66.56,66.99,2458257
ALXN,2015-05-13,161.18,162.1302,158.53,159.41,1909615
AMAT,2015-05-13,19.95,20.04,19.78,19.93,23811231
AMD,2015-05-13,2.36,2.38,2.35,2.37,7575944
AME,2015-05-13,53.61,54.81,53.6,54.34,1997693
AMGN,2015-05-13,159.74,161.24,157.65,158.39,2726993
AMG,2015-05-13,220.83,221.515,219.625,220.96,437526
AMP,2015-05-13,124.65,126.89,124.56,126.5,1819574
AMT,2015-05-13,93.91,94.37,92.51,92.94,3154842
AMZN,2015-05-13,429.98,433.528,425.8,426.87,1996328
ANDV,2015-05-13,88.69,89.57,87.91,88.8,1974706
ANSS,2015-05-13,87.38,88.29,86.8,88.2,504391
ANTM,2015-05-13,159.41,160.63,158.3,158.79,2027845
AON,2015-05-13,99.03,99.495,98.2,98.63,1301429
AOS,2015-05-13,34.1,34.665,34.1,34.49,1125222
APA,2015-05-13,64.18,64.29,62.26,62.7,3599403
APC,2015-05-13,87.53,87.53,84.62,85.11,4198950
APD,2015-05-13,144.66,146.05,143.625,144.95,1912978
APH,2015-05-13,56.98,57.6,56.81,56.95,825962
ARE,2015-05-13,92.65,93.26,91.22,91.4,467243
ARNC,2015-05-13,40.77,41.61,40.77,40.89,5107396
ATVI,2015-05-13,24.8,24.97,24.575,24.63,3733711
AVB,2015-05-13,165.71,167.6,163.46,164.09,739542
AVGO,2015-05-13,123.63,124.84,122.31,123.13,1186617
AVY,2015-05-13,58.85,59.9,58.5,59.83,2301167
AWK,2015-05-13,52.69,53,52.15,52.23,639011
AXP,2015-05-13,79.5,80.01,79.27,79.86,5494547
AYI,2015-05-13,178.62,183.5,177.7872,179.99,950507
AZO,2015-05-13,676.86,686.95,676.86,680.36,259290
A,2015-05-13,42.05,42.39,41.71,41.81,1992774
BAC,2015-05-13,16.44,16.52,16.36,16.47,47330638
BAX,2015-05-13,68.6,68.87,67.94,68.1,2826921
BA,2015-05-13,145.41,146.529,145.1006,145.62,2680190
BBT,2015-05-13,38.75,39.17,38.61,39.09,2715952
BBY,2015-05-13,37.01,37.01,36,36.2,4243730
BDX,2015-05-13,140.01,140.01,138.115,138.86,1385664
BEN,2015-05-13,51.58,51.84,51.42,51.56,1248977
BF.B,2015-05-13,45.955,46.435,45.955,46.125,693794
BIIB,2015-05-13,396,398.38,388.72,390.04,1170296
BK,2015-05-13,43.09,43.41,43.05,43.27,4396540
BLK,2015-05-13,364.48,366.54,363.5101,365.13,435016
BLL,2015-05-13,35.74,36.025,35.61,35.755,2309082
BMY,2015-05-13,67.54,68.01,67.03,67.4,4583767
BRK.B,2015-05-13,144.16,144.73,144.02,144.26,2622401
BSX,2015-05-13,17.24,17.41,17.2,17.23,7501445
BWA,2015-05-13,61.08,61.5,60.66,61.28,1055592
BXP,2015-05-13,131.79,133.14,130.28,130.65,716988
CAG,2015-05-13,37.71,37.92,37.38,37.46,1398447
CAH,2015-05-13,86.51,87.19,86.16,86.48,1996250
CAT,2015-05-13,88.59,89.07,88.21,88.44,3179214
CA,2015-05-13,31.23,31.61,31.1,31.53,2030504
CBG,2015-05-13,37.57,37.88,37.27,37.6,1893386
CBOE,2015-05-13,58.57,58.91,58.36,58.85,1016651
CBS,2015-05-13,59.77,60.14,59.34,59.72,3520388
CB,2015-05-13,107.05,107.72,106.895,107.2,1326325
CCI,2015-05-13,83.24,83.52,82.01,82.34,1907573
CCL,2015-05-13,46.28,46.45,45.71,45.77,3468704
CDNS,2015-05-13,19.08,19.22,18.95,18.99,3737842
CELG,2015-05-13,114.11,115.1,112.61,113.4,4322496
CERN,2015-05-13,67.46,67.93,67.14,67.27,1837296
CFG,2015-05-13,26.29,26.41,25.99,26.23,3532424
CF,2015-05-13,60.282,61.249,60.208,61.068,2432565
CHD,2015-05-13,41.85,41.8875,41.315,41.4,1477288
CHK,2015-05-13,15.61,15.66,15.11,15.23,19258066
CHRW,2015-05-13,64.95,65.5496,64.42,64.54,1133603
CHTR,2015-05-13,177.83,179.8,177.06,177.41,1159918
CINF,2015-05-13,50.89,51.18,50.57,50.61,526193
CI,2015-05-13,132.46,133.35,131.3,131.69,2521009
CLX,2015-05-13,107.47,108.42,107.07,107.19,691478
CL,2015-05-13,68.02,68.48,67.49,67.6,2315537
CMA,2015-05-13,48.66,49.23,48.52,49.01,1090514
CMCSA,2015-05-13,28.725,28.795,28.1,28.14,51302558
CME,2015-05-13,95.13,95.24,94.35,95.14,1023417
CMG,2015-05-13,636,639.5,634.05,635.32,326285
CMI,2015-05-13,141.86,142.86,141.63,142.31,1250958
CMS,2015-05-13,33.27,33.47,32.63,32.76,2945347
CNC,2015-05-13,67.8,68.55,67.22,67.49,1106724
CNP,2015-05-13,19.74,19.96,19.63,19.84,6702871
COF,2015-05-13,82.98,83.71,82.72,83.65,2172307
COG,2015-05-13,35.22,35.28,34.989,35.12,6069753
COL,2015-05-13,96.46,97.72,96.36,97.23,775767
COO,2015-05-13,178.28,179.63,177.76,178.39,192639
COP,2015-05-13,65.8,66.03,65.15,65.39,5424484
COST,2015-05-13,143.88,145.289,142.72,143.24,2135920
COTY,2015-05-13,23.59,23.76,23.41,23.53,1016548
CPB,2015-05-13,45.95,46.18,45.74,45.81,884003
CRM,2015-05-13,72.39,72.53,71.02,71.79,4209655
CSCO,2015-05-13,29.14,29.465,29.13,29.35,38263966
CSX,2015-05-13,35.73,36.07,34.72,34.78,10684835
CTAS,2015-05-13,82.85,84.44,82.61,84.15,957279
CTL,2015-05-13,34.91,35.13,34.215,34.35,5368066
CTSH,2015-05-13,62.2,62.79,61.605,61.85,2470423
CTXS,2015-05-13,66.19,66.88,65.64,66.01,1480908
CVS,2015-05-13,100.46,100.74,99.47,99.81,3913247
CVX,2015-05-13,107.98,108.47,107.3,107.7,5517559
CXO,2015-05-13,120.36,120.61,116.99,118.07,888876
C,2015-05-13,53.72,54.36,53.48,54.2,15810396
DAL,2015-05-13,47.39,47.98,46.445,46.78,16830947
DE,2015-05-13,90.83,91.5,90.44,90.64,1778159
DFS,2015-05-13,58.89,59.77,58.87,59.72,2053731
DGX,2015-05-13,70.65,71.31,70.29,70.88,1142350
DG,2015-05-13,74.75,74.82,73.58,73.74,3077092
DHI,2015-05-13,25.48,25.72,25.255,25.28,2590158
DHR,2015-05-13,90,90.25,86.46,87.35,18878952
DISCA,2015-05-13,32,32.14,31.21,31.44,5184600
DISCK,2015-05-13,29.53,29.65,28.94,29.09,1718201
DISH,2015-05-13,65.98,66.44,65.71,65.92,2036202
DIS,2015-05-13,109.7,109.87,108.78,109.19,4141357
DLR,2015-05-13,64.73,65.51,64.36,64.73,1024844
DLTR,2015-05-13,79.18,79.47,77.67,77.85,1917695
DOV,2015-05-13,75.73,76.71,75.65,76.36,1508104
DPS,2015-05-13,75.93,77.08,75.93,77.01,1976368
DRE,2015-05-13,19.63,19.84,19.305,19.35,1686475
DRI,2015-05-13,63.73,64.11,62.66,62.76,1465518
DTE,2015-05-13,78.48,78.92,76.78,77.19,1402675
DUK,2015-05-13,75.73,75.99,74.04,74.44,4505798
DVA,2015-05-13,81.27,81.7,80.89,80.98,824314
DVN,2015-05-13,67.54,67.73,65.59,65.95,3437377
D,2015-05-13,71.09,72.09,70.65,70.9,2544579
EA,2015-05-13,62,62.22,60.84,61.73,3031630
EBAY,2015-05-13,58.54,59.39,58.05,58.81,6374419
ECL,2015-05-13,113.57,114.44,113.19,114.01,1020757
ED,2015-05-13,61.32,61.55,60.03,60.24,2651497
EFX,2015-05-13,98.33,98.72,97.6,98.22,615999
EIX,2015-05-13,59.6,60.06,58.57,58.84,2090205
EL,2015-05-13,87.77,88.24,87.29,87.54,1188735
EMN,2015-05-13,78.75,78.845,78.01,78.28,1633376
EMR,2015-05-13,60.04,60.855,60.04,60.34,7257154
EOG,2015-05-13,94.04,94.07,90.98,91.6,3548294
EQIX,2015-05-13,259.61,261.56,256.9,259.68,612100
EQR,2015-05-13,74.08,74.96,73.21,73.4,1565805
EQT,2015-05-13,91.86,91.93,89.56,89.95,1255538
ESRX,2015-05-13,85.55,86.82,85.39,85.78,6005585
ESS,2015-05-13,223.24,225.73,218.94,219.53,456171
ES,2015-05-13,48.96,49.06,47.82,47.94,1684895
ETFC,2015-05-13,29.33,29.66,29.3,29.46,2412914
ETN,2015-05-13,72.1,73.26,72.01,72.81,2621003
ETR,2015-05-13,74.57,75.22,73.5,73.76,1585419
EW,2015-05-13,65.5,65.715,63.945,64.16,3045168
EXC,2015-05-13,33.39,33.62,32.95,33.09,4512243
EXPD,2015-05-13,47.7,47.93,46.97,47.04,1625207
EXPE,2015-05-13,103.56,103.82,101.87,101.99,973028
EXR,2015-05-13,69.24,69.89,68.375,68.55,861126
FAST,2015-05-13,43.01,43.17,42.75,42.83,2535966
FBHS,2015-05-13,44.32,45.44,44.3,44.93,2188808
FB,2015-05-13,77.72,78.53,77.65,78.44,21512309
FCX,2015-05-13,22.82,23,22.46,22.61,14307626
FDX,2015-05-13,172.99,173.5,171.67,171.93,1214183
FE,2015-05-13,34.91,35.11,34.37,34.54,1732598
FFIV,2015-05-13,124.98,126.72,124.83,126.24,849854
FISV,2015-05-13,80.22,81,79.91,80.19,763044
FIS,2015-05-13,64.01,64.64,63.76,63.86,1038334
FITB,2015-05-13,20.23,20.5,20.155,20.49,5165439
FLIR,2015-05-13,31.62,32.05,31.46,31.8,688878
FLR,2015-05-13,59.36,60.335,59.25,60.04,1077001
FLS,2015-05-13,55.7,56.6098,55.382,56.46,2228756
FL,2015-05-13,60.88,61.41,60.52,61.35,1698031
FMC,2015-05-13,57.78,59.09,56.79,58.87,2572807
FOXA,2015-05-13,32.66,33.03,32.62,32.92,12216529
FOX,2015-05-13,32.41,32.75,32.35,32.65,2972864
FRT,2015-05-13,134.04,134.8599,130.59,130.98,535646
FTI,2015-05-13,42.01,42.08,41,41.45,2345314
F,2015-05-13,15.54,15.62,15.37,15.41,20890438
GD,2015-05-13,140,140.38,138.76,139.02,953333
GE,2015-05-13,27.02,27.24,26.92,27.21,37170407
GGP,2015-05-13,27.56,27.84,27.34,27.43,4495362
GILD,2015-05-13,105.97,107.43,105.95,106.39,10814520
GIS,2015-05-13,56.36,56.8,56.11,56.22,1736601
GLW,2015-05-13,20.98,21.25,20.81,21.08,10999176
GM,2015-05-13,34.78,34.97,34.71,34.8,9197485
GOOGL,2015-05-13,540.47,543.84,538.98,539.49,1211920
GOOG,2015-05-13,530.56,534.3215,528.655,529.62,1253063
GPC,2015-05-13,94.04,94.47,92.55,92.69,943595
GPN,2015-05-13,50.72,51.38,50.66,51.365,1001468
GPS,2015-05-13,38.33,38.7,38.22,38.57,4015696
GRMN,2015-05-13,45.96,46.3,45.75,46.12,1321829
GS,2015-05-13,200.47,201.75,199.85,201.43,2143328
GT,2015-05-13,29.81,30.66,29.657,30.38,7812468
GWW,2015-05-13,249.91,251.8999,243.01,245.93,963818
HAL,2015-05-13,47.62,47.9,47.2,47.29,10709649
HAS,2015-05-13,71,71.2587,70.3,70.44,867101
HBAN,2015-05-13,11.07,11.24,11.0301,11.2,8314590
HBI,2015-05-13,31.05,31.19,30.42,30.46,2594204
HCA,2015-05-13,76.51,78.09,76.5,77.73,4346349
HCN,2015-05-13,71.1,71.65,69.9,70.09,2686677
HCP,2015-05-13,39.51,39.86,38.57,38.6,4714905
HD,2015-05-13,112.92,112.95,111.1,111.19,4340651
HES,2015-05-13,71.99,72.1399,69.88,70.25,2395289
HIG,2015-05-13,41.11,41.43,41.11,41.37,1428045
HII,2015-05-13,121.64,123.07,121.018,122.59,444408
HOG,2015-05-13,56.4,56.475,55.705,55.8,1910019
HOLX,2015-05-13,33.95,34.14,33.74,34.08,1464467
HON,2015-05-13,103.1,105.23,103.03,104.44,4612028
HP,2015-05-13,76.06,76.43,74.91,75.81,1240743
HRB,2015-05-13,31.41,31.7,31.12,31.54,1876262
HRL,2015-05-13,27.975,28.155,27.895,27.985,1144268
HRS,2015-05-13,77.81,78.31,77.2,77.35,1251550
HSIC,2015-05-13,68.92,69.4775,68.55,68.9625,768236
HST,2015-05-13,20.16,20.4,19.94,19.99,7071679
HSY,2015-05-13,94.5,95.35,94.12,94.3,823927
HUM,2015-05-13,173.08,173.88,171.5,173.5,1728004
IBM,2015-05-13,171.24,172.74,170.75,172.28,2457521
ICE,2015-05-13,47.992,48.32,47.758,48.016,2809515
IDXX,2015-05-13,66,66.68,65.165,65.37,1237082
IFF,2015-05-13,114.03,114.03,110.5701,112.69,971115
ILMN,2015-05-13,197.14,198.3,195.13,198.23,1466558
INCY,2015-05-13,105.63,106.17,103.07,104.26,598201
INFO,2015-05-13,25.5,26.15,24.96,26.06,1600340
INTC,2015-05-13,32.27,32.9,32.27,32.64,20470841
INTU,2015-05-13,101.88,102.76,101.34,102.24,582539
IPG,2015-05-13,20.84,20.95,20.68,20.8,3545012
IP,2015-05-13,52.28,52.79,52.17,52.56,2283586
IQV,2015-05-13,64.92,65.71,64.6,65.48,789827
IRM,2015-05-13,35.99,36.48,35.96,36.14,2130280
IR,2015-05-13,67.6,68.44,67.25,68.12,1962227
ISRG,2015-05-13,164.6965,166.8065,164.3765,166.1515,860658
ITW,2015-05-13,95.89,96.46,95.5,95.79,1750964
IT,2015-05-13,85.09,86.36,84.17,86.2,783539
IVZ,2015-05-13,40.6,40.72,40.14,40.3,2876012
JBHT,2015-05-13,86.37,86.72,85.53,85.815,822809
JCI,2015-05-13,40.9738,41.3612,40.9738,41.1309,2791158
JEC,2015-05-13,43.67,44.245,43.545,44.03,1036931
JNJ,2015-05-13,100.68,101.13,100.47,100.55,5826750
JNPR,2015-05-13,27.17,27.3,27.09,27.16,3682710
JPM,2015-05-13,65.42,65.63,65.06,65.52,11874274
JWN,2015-05-13,76.74,77.044,75.74,76.17,1158384
KEY,2015-05-13,14.72,14.97,14.66,14.92,16406268
KIM,2015-05-13,24.23,24.43,23.87,23.96,3147695
KLAC,2015-05-13,58.77,59.48,58.3301,58.88,988596
KMB,2015-05-13,110.7,111.55,110.24,110.4,1481661
KMI,2015-05-13,42.84,42.91,41.94,42.16,11285889
KMX,2015-05-13,71.82,71.87,70.84,71.11,960884
KORS,2015-05-13,61.64,62.15,60.77,61.1,2832617
KO,2015-05-13,40.75,41.36,40.72,41.05,13183745
KR,2015-05-13,35.725,35.8695,35.5423,35.615,7077590
KSS,2015-05-13,73.91,74.68,73.1901,74.51,4727961
KSU,2015-05-13,98.67,99.1,96.69,97.11,1923110
K,2015-05-13,63.69,64.1,63.49,63.73,1386512
LB,2015-05-13,88.04,88.58,86.66,87.01,2217142
LEG,2015-05-13,46.48,46.81,46.04,46.2,930059
LEN,2015-05-13,45.8529,46.3921,45.6372,45.7157,1829996
LH,2015-05-13,116.79,117.64,116,116.56,1283612
LKQ,2015-05-13,27.8,28.12,27.7,27.85,1682164
LLL,2015-05-13,117.23,118.62,116.81,118.42,944280
LLY,2015-05-13,72.76,73.23,72.485,72.8,2682120
LMT,2015-05-13,190.97,191.99,190.81,191,980927
LNC,2015-05-13,58.42,58.87,58.3,58.53,2330690
LNT,2015-05-13,30.075,30.2,29.6725,29.735,1000612
LOW,2015-05-13,73.88,73.88,73,73.11,3292398
LRCX,2015-05-13,76.86,77.95,76.86,77.24,1387051
LUK,2015-05-13,24,24.095,23.92,23.96,754099
LUV,2015-05-13,42.59,42.95,41.16,41.27,8717332
LYB,2015-05-13,103.36,105.18,103.21,104.4,3190620
L,2015-05-13,40.94,41.04,40.52,40.57,1320579
MAA,2015-05-13,75.32,76.43,74.24,74.49,498754
MAC,2015-05-13,82.38,82.89,81.74,82.15,2161134
MAR,2015-05-13,78.94,79.81,78.51,78.68,1647188
MAS,2015-05-13,26.35,26.69,26.23,26.49,3033425
MAT,2015-05-13,26.88,26.88,26.03,26.17,5120811
MA,2015-05-13,92.75,92.98,92.02,92.52,3443338
MCD,2015-05-13,98.07,98.49,97.28,97.35,6526893
MCHP,2015-05-13,49.39,49.97,48.77,49.655,1510887
MCK,2015-05-13,232.97,236,231.77,232.38,2056360
MCO,2015-05-13,106.67,107.73,106.67,107.2,1250522
MDLZ,2015-05-13,39.36,39.585,39.02,39.31,9561883
MDT,2015-05-13,75.23,75.54,74.57,74.86,3506507
MET,2015-05-13,52.8,53.28,52.7,53.1,6027134
MGM,2015-05-13,19.22,19.51,19.2,19.36,11291069
MHK,2015-05-13,181.2,181.89,179.87,181.35,385573
MKC,2015-05-13,77.53,77.95,77.09,77.2,445135
MLM,2015-05-13,152.22,155.62,152.22,153.97,1173158
MMC,2015-05-13,57.58,57.73,57.18,57.42,1645321
MMM,2015-05-13,160.43,161.74,160.36,161.31,2587859
MNST,2015-05-13,43.8633,44.3333,43.1733,43.3133,6585564
MON,2015-05-13,116.47,118.56,115.95,118.25,3596239
MOS,2015-05-13,44.91,45.58,44.69,45.42,5199000
MO,2015-05-13,51.23,51.48,50.89,51,5759100
MPC,2015-05-13,51.01,51.345,50.715,51.14,2999606
MRK,2015-05-13,59.62,59.85,58.97,59.18,7320884
MRO,2015-05-13,28.72,28.76,28,28.15,6561320
MSFT,2015-05-13,48.19,48.32,47.57,47.625,34184613
MSI,2015-05-13,59.45,59.72,59.22,59.25,825400
MS,2015-05-13,37.79,37.93,37.465,37.78,7016099
MTB,2015-05-13,121.11,122.18,120.47,122.02,919830
MTD,2015-05-13,323.33,326,320.59,323.42,192875
MU,2015-05-13,27.34,27.66,27.08,27.19,17530501
MYL,2015-05-13,70.37,71.2,70.06,70.85,3237072
M,2015-05-13,63.75,65.3,63.27,63.73,15048560
NAVI,2015-05-13,20.08,20.17,19.77,19.79,2002389
NBL,2015-05-13,46.43,46.63,45.13,45.28,6508430
NCLH,2015-05-13,53,53.53,52.53,52.68,566994
NDAQ,2015-05-13,50.49,50.93,50.295,50.75,572811
NEE,2015-05-13,100.14,101.38,99.72,100.2,2301085
NEM,2015-05-13,27.03,27.64,26.96,27.31,11211795
NFLX,2015-05-13,83.4042,84.1971,82.6913,82.8728,11155725
NFX,2015-05-13,36.23,36.32,35,35.34,1835202
NI,2015-05-13,44.58,44.85,43.81,43.94,3202996
NKE,2015-05-13,51.345,51.365,50.895,51.08,4508286
NLSN,2015-05-13,44.48,44.64,44.33,44.34,2797255
NOC,2015-05-13,155.38,156.17,155.11,155.22,823504
NOV,2015-05-13,51.99,52.4,51.16,51.88,5083727
NRG,2015-05-13,26.55,26.62,25.97,26.06,3488909
NSC,2015-05-13,98.91,99.84,97.27,97.72,2935271
NTAP,2015-05-13,34.9,35.375,34.75,35.3,4991461
NTRS,2015-05-13,74.48,75.02,74.43,74.73,1434323
NUE,2015-05-13,48.52,49.07,48.45,48.76,1448678
NVDA,2015-05-13,20.98,21.14,20.75,20.95,7713070
NWL,2015-05-13,40.02,40.09,39.53,39.54,1154161
NWSA,2015-05-13,15.32,15.5,15.21,15.26,3045947
NWS,2015-05-13,15.2,15.235,15.08,15.1,1496886
OKE,2015-05-13,44.4,47.29,44.21,44.51,5341979
OMC,2015-05-13,76.46,77.03,76.4,76.76,809123
ORCL,2015-05-13,43.76,44.07,43.62,43.79,7451216
ORLY,2015-05-13,220.01,222.02,218.6,219.58,507225
OXY,2015-05-13,77.06,77.33,75.69,76.17,3524789
O,2015-05-13,47.28,47.54,46.175,46.27,1652355
PAYX,2015-05-13,49.15,49.46,48.88,48.97,1114782
PBCT,2015-05-13,15.33,15.43,15.2301,15.365,3957129
PCAR,2015-05-13,66.08,66.74,65.945,66.57,1306830
PCG,2015-05-13,51.82,52.19,50.75,50.94,1837557
PCLN,2015-05-13,1181.31,1192.7,1177.49,1177.75,562838
PDCO,2015-05-13,45.98,46.27,45.85,45.985,986465
PEG,2015-05-13,42,42.2,41.45,41.68,2726197
PEP,2015-05-13,96.27,96.96,96.17,96.41,3739761
PFE,2015-05-13,33.77,33.8,33.475,33.53,23762495
PFG,2015-05-13,51.65,51.95,51.52,51.65,625481
PGR,2015-05-13,26.96,27.07,26.81,27,2179960
PG,2015-05-13,80.16,80.59,79.55,79.7,6459854
PHM,2015-05-13,19.56,19.78,19.325,19.43,4013866
PH,2015-05-13,121.88,123.79,121.65,123.17,1109513
PKG,2015-05-13,69.55,70.02,69.18,69.63,1151814
PKI,2015-05-13,51.19,51.56,51.12,51.27,604320
PLD,2015-05-13,40.46,40.73,39.77,39.91,2418036
PM,2015-05-13,84.33,84.885,83.87,84.53,4317727
PNC,2015-05-13,93.56,94.61,93.41,94.19,2181784
PNR,2015-05-13,62.87,63.54,62.64,63.24,1089922
PNW,2015-05-13,59.71,59.96,58.37,58.6,719112
PPG,2015-05-13,112.255,112.9,111.25,112.7,1544674
PPL,2015-05-13,33.67,33.76,33.08,33.29,4229336
PRGO,2015-05-13,194.21,195,193.11,193.79,584550
PRU,2015-05-13,86.45,86.78,85.75,86.08,2485554
PSA,2015-05-13,196.7,197.88,192.56,193.23,542100
PSX,2015-05-13,80.95,81.18,80.11,80.77,2343143
PVH,2015-05-13,104.4,104.51,102.54,103.02,1020737
PWR,2015-05-13,28.81,29.27,28.77,29.23,2270087
PXD,2015-05-13,156.46,156.49,150.97,151.89,1696164
PX,2015-05-13,117.82,118.24,117.19,117.81,1510731
QCOM,2015-05-13,69.23,70.5,69,69.73,12031238
QRVO,2015-05-13,75.35,76.1,74.33,74.96,804124
RCL,2015-05-13,72.39,72.61,71.555,71.72,1224512
REGN,2015-05-13,479.67,480.27,473,477.46,610915
REG,2015-05-13,64.75,65.21,63.77,63.92,1022782
RE,2015-05-13,181.97,182.59,181.2,182.49,212585
RF,2015-05-13,10.15,10.29,10.08,10.26,14809684
RHI,2015-05-13,56.24,56.66,55.76,56.44,721750
RHT,2015-05-13,76.19,76.89,75.795,76.59,805329
RJF,2015-05-13,57.67,57.894,57.36,57.74,417648
RL,2015-05-13,129.5,134.7797,128.28,129.18,3250781
RMD,2015-05-13,58.95,58.95,54.5,55.48,8885721
ROK,2015-05-13,122.26,124.46,121.77,123.62,1317438
ROP,2015-05-13,173.21,174.93,171.61,174.17,441581
ROST,2015-05-13,51.1,51.41,50.49,50.62,2108798
RRC,2015-05-13,63.85,64.47,62.54,62.7,2050492
RSG,2015-05-13,40.25,40.46,39.96,40.04,975339
RTN,2015-05-13,107.25,107.5,106.51,106.77,1054380
SBAC,2015-05-13,115.5,116.58,115.36,115.54,659450
SBUX,2015-05-13,49.85,50.15,49.425,49.59,4927094
SCG,2015-05-13,51.94,52.17,51.48,51.61,848235
SCHW,2015-05-13,31.77,31.85,31.52,31.7,4858092
SEE,2015-05-13,48.15,48.39,47.86,47.99,1613560
SHW,2015-05-13,287.91,289.55,285.04,287.93,758550
SIG,2015-05-13,136.51,137.625,135.113,135.23,340747
SJM,2015-05-13,115.97,117.15,115.97,116.58,326993
SLB,2015-05-13,93.12,93.17,91.77,92.51,5913632
SLG,2015-05-13,122.03,122.9,119.84,120.27,580163
SNA,2015-05-13,156.12,157.355,155.74,156.4,297087
SNI,2015-05-13,66.63,66.8975,66.16,66.51,2470813
SNPS,2015-05-13,48.12,48.51,48.02,48.23,482840
SO,2015-05-13,43.63,43.74,43.27,43.38,6066353
SPGI,2015-05-13,106.1,106.85,104.71,104.97,1005954
SPG,2015-05-13,184.29,185.79,180.92,181.34,1146497
SRCL,2015-05-13,134.5,135.355,133.93,134.42,496525
SRE,2015-05-13,105.57,106.62,103.85,104.26,1073406
STI,2015-05-13,42.59,43,42.38,42.9,1732515
STT,2015-05-13,77.67,78.1,77.27,78,1465980
STX,2015-05-13,56.77,57.33,56.49,56.59,1653699
STZ,2015-05-13,115.6,116.53,115.12,115.61,771135
SWKS,2015-05-13,97.05,97.99,96.49,96.65,1618139
SWK,2015-05-13,103.53,104.02,103.2,103.63,708886
SYF,2015-05-13,33.12,33.42,32.74,32.9,1075821
SYK,2015-05-13,93.15,93.81,92.71,92.91,821373
SYMC,2015-05-13,25.22,25.38,25.085,25.32,2784173
SYY,2015-05-13,36.62,36.94,36.61,36.85,3188908
TAP,2015-05-13,73.97,74.92,73.772,74.62,2083717
TDG,2015-05-13,224,224.92,222.77,224.53,198281
TEL,2015-05-13,68.98,69.9,68.85,69.46,1135343
TGT,2015-05-13,80.56,80.93,79.73,79.81,4881202
TIF,2015-05-13,87.96,87.99,86.76,86.93,1024889
TJX,2015-05-13,66.54,66.74,65.63,65.87,2946245
TMK,2015-05-13,56.75,56.93,56.57,56.6,793814
TMO,2015-05-13,129.36,130.18,129.05,129.85,2084694
TPR,2015-05-13,38.14,38.42,37.85,38.13,2677841
TRIP,2015-05-13,80.78,81.51,80.74,81.15,1189976
TROW,2015-05-13,80.91,81.345,80.62,81.18,1369659
TRV,2015-05-13,101.92,102.47,101.4,101.97,1699283
TSCO,2015-05-13,86.93,87.19,85.93,86.43,631532
TSN,2015-05-13,40.96,41.45,40.95,41.12,3575839
TSS,2015-05-13,41.1,41.3899,40.945,41,644778
TWX,2015-05-13,82.97,83.62,82.82,83.41,2821799
TXN,2015-05-13,54.16,54.96,54.13,54.69,4332585
TXT,2015-05-13,45.62,46.04,45.45,45.89,1668365
T,2015-05-13,33.63,34.14,33.57,33.9,34748757
UAA,2015-05-13,38.955,39.0845,38.44,38.685,2799940
UAL,2015-05-13,62.45,63.45,61.06,61.23,4511570
UDR,2015-05-13,33.19,33.48,32.47,32.54,1267039
UHS,2015-05-13,120.12,120.61,119.23,119.85,605061
ULTA,2015-05-13,152.99,154.11,151.16,152.13,521840
UNH,2015-05-13,114.62,116.3,114.62,115.86,3667715
UNM,2015-05-13,34.48,34.825,34.43,34.74,1356814
UNP,2015-05-13,105.7,105.7,101.95,102.39,11588519
UPS,2015-05-13,99.63,100.14,99.16,99.43,3205110
URI,2015-05-13,103,104.68,102.906,103.48,2138693
USB,2015-05-13,43.85,44.24,43.72,44.14,5966367
UTX,2015-05-13,116.97,118,116.86,117.37,3039359
VAR,2015-05-13,86.86,86.86,85.7075,86.06,1058915
VFC,2015-05-13,71.21,71.59,69.78,70.25,2533216
VIAB,2015-05-13,64.54,64.89,64.105,64.39,2600703
VLO,2015-05-13,58.15,58.67,57.73,58.28,4495198
VMC,2015-05-13,90.57,91.53,90.12,90.87,1094891
VNO,2015-05-13,101.33,102.217,99.69,99.96,631618
VRSK,2015-05-13,73.71,74.22,73.21,73.22,1676283
VRSN,2015-05-13,63.68,64.22,63.46,63.85,641535
VRTX,2015-05-13,131.25,131.36,125,125.52,3879416
VTR,2015-05-13,68.31,68.8,66.975,67.09,1908124
VZ,2015-05-13,49.64,49.98,49.5,49.73,16200353
V,2015-05-13,68.75,68.88,68.19,68.65,5130304
WAT,2015-05-13,130.89,131.46,129.46,129.79,592122
WBA,2015-05-13,84.24,84.99,83.69,84.07,2048418
WDC,2015-05-13,96.4,97.21,95.795,95.96,1406821
WEC,2015-05-13,47.49,47.85,46.64,46.84,1020362
WFC,2015-05-13,55.47,55.83,55.37,55.6,11448061
WHR,2015-05-13,185.9,188.28,185.17,187.66,1046049
WMB,2015-05-13,53.31,54.44,51.52,53.21,36493471
WMT,2015-05-13,79.18,79.43,77.98,78.16,8421167
WM,2015-05-13,49.54,49.805,49.32,49.37,2035570
WU,2015-05-13,21.84,22.065,21.78,21.87,5405249
WYNN,2015-05-13,112.39,112.8399,110.76,110.97,1417699
WYN,2015-05-13,86.6,87.1404,85.6,85.7,839709
WY,2015-05-13,32.14,32.36,31.99,32.03,3405026
XEC,2015-05-13,119.15,119.66,115.45,116.93,999811
XEL,2015-05-13,33.28,33.45,32.71,32.85,3395762
XLNX,2015-05-13,43.6,44.15,43.43,43.73,1526928
XL,2015-05-13,36.82,37.01,36.76,36.92,3489555
XOM,2015-05-13,87.28,87.73,86.4021,86.56,8629433
XRAY,2015-05-13,50.71,50.945,50.44,50.83,1134496
XRX,2015-05-13,44.72,45.2,44.68,44.96,2312530
XYL,2015-05-13,36.66,36.97,36.65,36.79,942223
YUM,2015-05-13,90.13,90.87,89.69,89.9,1686174
ZBH,2015-05-13,112.64,112.71,111.73,111.84,953090
ZION,2015-05-13,28.88,29.17,28.68,29.14,1532119
ZTS,2015-05-13,45.62,46,45.42,45.62,2160588
AAL,2015-05-14,48.94,49.09,48.5,48.815,7980104
AAPL,2015-05-14,127.41,128.95,127.16,128.95,45203456
AAP,2015-05-14,150,151.215,148.75,149.86,979890
ABBV,2015-05-14,65.86,66.27,64.94,65.97,5868887
ABC,2015-05-14,114.4,114.84,114,114.66,2416767
ABT,2015-05-14,47.38,48.79,47.29,48.67,8226030
ACN,2015-05-14,96.14,97,96.06,96.98,1504599
ADBE,2015-05-14,77.64,79.81,77.1,79.43,3068066
ADI,2015-05-14,62.97,63.83,62.71,63.4,1918844
ADM,2015-05-14,52.51,52.97,52.31,52.88,2964692
ADP,2015-05-14,86.97,88.03,86.52,87.99,1892400
ADSK,2015-05-14,59.03,59.37,58.47,58.98,2662746
ADS,2015-05-14,299.23,301,297.786,298.8,314367
AEE,2015-05-14,40.07,40.32,39.93,40.26,1392675
AEP,2015-05-14,54.56,55.31,54.55,55.1,2306435
AES,2015-05-14,13.5,13.59,13.34,13.54,9334159
AET,2015-05-14,110.89,111.56,110.6,111.48,1203928
AFL,2015-05-14,63.89,64.08,63.62,63.77,1588598
AGN,2015-05-14,298.15,298.31,294.81,297.46,1515552
AIG,2015-05-14,59,59.21,58.72,58.97,3955967
AIV,2015-05-14,37.48,38.01,37.44,37.9,1270075
AIZ,2015-05-14,64.28,65.05,63.96,64.92,759911
AJG,2015-05-14,48.55,48.55,48.22,48.36,1626397
AKAM,2015-05-14,76.68,78.44,76.31,78.36,1532249
ALB,2015-05-14,62.81,63.86,62.61,63.63,1085326
ALGN,2015-05-14,59.02,59.69,58.55,59.31,439910
ALK,2015-05-14,65.24,66.165,64.78,66.13,974798
ALLE,2015-05-14,62.2,62.2,61.76,61.87,587907
ALL,2015-05-14,67.21,67.67,67.19,67.64,2061778
ALXN,2015-05-14,160.33,161.96,156.54,161.69,1869971
AMAT,2015-05-14,20.03,20.1,19.785,19.86,30896506
AMD,2015-05-14,2.38,2.39,2.33,2.33,8865090
AME,2015-05-14,54.67,55.35,54.43,55.22,1064180
AMGN,2015-05-14,159.9,162.16,158.19,161.98,2717473
AMG,2015-05-14,222.59,224.26,221.28,223.37,241645
AMP,2015-05-14,127.48,128.32,126.73,128.3,956667
AMT,2015-05-14,93.36,94.85,93.165,94.81,2016836
AMZN,2015-05-14,429.45,433,427.01,432.28,1888477
ANDV,2015-05-14,89.16,92.23,88.8,91.93,2421659
ANSS,2015-05-14,88.7,90.7,88.34,90.48,946411
ANTM,2015-05-14,160.13,160.91,158.88,160,2106470
AON,2015-05-14,99.4,100.04,98.73,99.98,1383616
AOS,2015-05-14,34.735,34.985,34.49,34.745,856126
APA,2015-05-14,62.93,63.55,62.42,62.63,2777674
APC,2015-05-14,85.31,86.05,84.36,84.49,3154919
APD,2015-05-14,146,147.73,144.83,147.62,996111
APH,2015-05-14,57.43,58.13,57.16,58.08,733887
ARE,2015-05-14,91.69,93.34,91.42,93.31,323049
ARNC,2015-05-14,41.28,41.55,40.89,40.92,3717121
ATVI,2015-05-14,24.79,25.28,24.72,25.17,5667436
AVB,2015-05-14,164.75,167.28,164.1,167.19,512497
AVGO,2015-05-14,124.14,128.68,123.6401,126.94,2327927
AVY,2015-05-14,59.96,60.62,59.78,60.51,1290792
AWK,2015-05-14,52.49,53,52.3296,52.99,761446
AXP,2015-05-14,80.34,80.9,80.265,80.75,4450782
AYI,2015-05-14,181.01,181.99,179.05,181.15,472464
AZO,2015-05-14,683.54,687.31,678.59,682.13,360012
A,2015-05-14,42.18,42.2251,41.87,42.05,2883667
BAC,2015-05-14,16.53,16.59,16.45,16.52,55395660
BAX,2015-05-14,68.5,69.11,68.24,69.04,2493030
BA,2015-05-14,146.88,148.25,146.6501,147.96,3495827
BBT,2015-05-14,39.3,39.34,39,39.17,1993553
BBY,2015-05-14,36.4,36.4,34.79,34.82,7669631
BDX,2015-05-14,139.76,141.12,139.12,141.04,810286
BEN,2015-05-14,51.88,52.18,51.71,52.14,1259907
BF.B,2015-05-14,46.465,47.235,46.425,47.17,717744
BIIB,2015-05-14,392.98,395.11,387.365,394.35,1613094
BK,2015-05-14,43.47,43.48,43.19,43.37,4573761
BLK,2015-05-14,367.52,371.51,366.9019,371.47,419021
BLL,2015-05-14,35.98,36.135,35.61,35.985,1723346
BMY,2015-05-14,66.9,67.88,66.3693,67.45,6516604
BRK.B,2015-05-14,145.22,145.83,144.52,145.78,2326437
BSX,2015-05-14,17.34,17.95,17.31,17.91,11845989
BWA,2015-05-14,61.5,61.75,61.26,61.66,937559
BXP,2015-05-14,131.43,133.42,130.65,133.36,599501
CAG,2015-05-14,37.69,37.94,37.59,37.93,1703717
CAH,2015-05-14,87.07,88.06,86.81,88,1653232
CAT,2015-05-14,88.78,89.59,88.65,88.74,3228419
CA,2015-05-14,31.76,32.03,31.53,32.02,1805636
CBG,2015-05-14,37.93,38.55,37.67,38.52,2622694
CBOE,2015-05-14,59.01,59.41,58.78,59.4,482059
CBS,2015-05-14,60.11,60.26,59.52,59.64,2448057
CB,2015-05-14,107.75,108.63,107.51,108.59,1383641
CCI,2015-05-14,82.9,83.25,82.41,82.78,2691702
CCL,2015-05-14,46.37,47.39,46.33,47.37,4364502
CDNS,2015-05-14,19.11,19.32,19.05,19.26,3614972
CELG,2015-05-14,114.26,115.4,112.67,115.08,3821327
CERN,2015-05-14,67.87,68.21,67.39,68.14,4797367
CFG,2015-05-14,26.48,26.59,26.14,26.48,2561327
CF,2015-05-14,61.126,61.373,60.522,60.858,3494215
CHD,2015-05-14,41.485,41.825,41.385,41.73,1177472
CHK,2015-05-14,15.28,15.57,15.03,15.09,20685433
CHRW,2015-05-14,64.9,64.91,64.1,64.38,1563943
CHTR,2015-05-14,178.05,179.12,176.55,176.79,1469174
CINF,2015-05-14,50.8,51.15,50.59,51.13,326160
CI,2015-05-14,132.48,133.07,131.43,131.85,1460381
CLX,2015-05-14,107.75,108.69,107.4,108.47,614692
CL,2015-05-14,68.02,68.72,68.01,68.63,2269870
CMA,2015-05-14,49.28,49.3,48.69,48.86,1216538
CMCSA,2015-05-14,28.355,28.52,28.14,28.27,27972032
CME,2015-05-14,95.75,96.23,94.97,96.09,1026292
CMG,2015-05-14,636.03,638.59,630.86,634.53,360817
CMI,2015-05-14,142.99,143.4,142.4,143.22,1054666
CMS,2015-05-14,32.9,33.46,32.9,33.35,2906373
CNC,2015-05-14,68.18,68.52,67.8,68.16,877735
CNP,2015-05-14,19.98,20.27,19.95,20.2,4580393
COF,2015-05-14,84.12,84.5,83.75,84.47,2390780
COG,2015-05-14,35.15,35.64,35.005,35.32,5214546
COL,2015-05-14,97.76,98.84,97.44,98.68,559597
COO,2015-05-14,179.16,181.0199,178,180.78,217802
COP,2015-05-14,65.54,66.11,65.33,65.42,4345287
COST,2015-05-14,144.13,144.13,141.53,142.6,3023665
COTY,2015-05-14,23.6,24.55,23.27,23.94,2389363
CPB,2015-05-14,46.15,46.53,46.14,46.48,916475
CRM,2015-05-14,72.5,73.08,71.8,72.88,3199469
CSCO,2015-05-14,29.29,29.66,28.965,29.05,56696268
CSX,2015-05-14,34.53,35.22,34.31,34.9,14828832
CTAS,2015-05-14,84.61,85.18,84.2,85.115,544152
CTL,2015-05-14,34.43,34.5,34.21,34.34,2715694
CTSH,2015-05-14,62.19,63.92,62.02,63.82,3823086
CTXS,2015-05-14,66.57,66.9,66.2625,66.75,1529472
CVS,2015-05-14,100.4,102,100.32,101.96,4289657
CVX,2015-05-14,108.02,109.3,108.02,108.45,9751666
CXO,2015-05-14,118.53,118.53,113.64,114.15,1618435
C,2015-05-14,54.43,54.73,54.33,54.6,14250782
DAL,2015-05-14,47.34,47.78,46.87,47.4,8820194
DE,2015-05-14,90.93,92.36,90.92,92.21,1949182
DFS,2015-05-14,59.91,60.39,59.82,60.34,2063378
DGX,2015-05-14,71.39,71.95,71.08,71.7,1100131
DG,2015-05-14,73.98,74.23,73.18,73.46,3132869
DHI,2015-05-14,25.48,25.87,25.32,25.79,3837837
DHR,2015-05-14,87.98,88.36,87.41,87.84,9568624
DISCA,2015-05-14,31.51,31.8,31.219,31.4,3184906
DISCK,2015-05-14,29.22,29.45,28.97,29.155,1254535
DISH,2015-05-14,66.47,67.37,66.03,66.44,1672873
DIS,2015-05-14,109.69,110,109.01,109.93,4662043
DLR,2015-05-14,64.91,66.1,64.69,65.88,773251
DLTR,2015-05-14,78.15,78.4,76.82,76.97,2213277
DOV,2015-05-14,76.78,77.2,76.26,76.51,1285940
DPS,2015-05-14,77.35,77.91,77.18,77.66,993916
DRE,2015-05-14,19.48,19.8,19.4402,19.75,2182826
DRI,2015-05-14,63.13,63.54,62.5601,63.39,946894
DTE,2015-05-14,77.68,78.37,77.49,78.09,1014509
DUK,2015-05-14,74.35,75.8,74.22,75.49,5111580
DVA,2015-05-14,81.4,81.91,81.21,81.86,957917
DVN,2015-05-14,66.09,66.62,65.55,65.68,2020494
D,2015-05-14,71.34,71.76,71.23,71.6,1723634
EA,2015-05-14,62.3,63.12,61.95,63.09,2962311
EBAY,2015-05-14,59.23,60.12,58.95,60.1,6108793
ECL,2015-05-14,114.84,116,114.33,115.99,854978
ED,2015-05-14,60.66,61.21,60.48,61.1,1843718
EFX,2015-05-14,98.9,99.72,98.77,99.61,565725
EIX,2015-05-14,59.09,59.76,59.05,59.75,2047277
EL,2015-05-14,88.16,89.5109,88.12,89.39,2668857
EMN,2015-05-14,78.65,78.8,78.12,78.21,1454329
EMR,2015-05-14,60.78,60.86,60.34,60.53,4121708
EOG,2015-05-14,91.99,92.075,90.68,90.73,3582206
EQIX,2015-05-14,260.67,262.055,258.13,261.41,409018
EQR,2015-05-14,73.73,74.98,73.53,74.94,986147
EQT,2015-05-14,90.12,91.28,89.2,90.8,1061189
ESRX,2015-05-14,86.6,87.53,86.4,87.46,9652086
ESS,2015-05-14,220.2,224.75,219.2,224.64,365919
ES,2015-05-14,48.25,48.74,47.98,48.54,1831260
ETFC,2015-05-14,29.71,29.76,29.18,29.59,3599354
ETN,2015-05-14,73.41,73.82,73.12,73.5,2767436
ETR,2015-05-14,74.06,74.65,73.9013,74.23,1156110
EW,2015-05-14,64.535,65.39,64.1,65.28,2204780
EXC,2015-05-14,33.19,33.57,33.18,33.54,5125253
EXPD,2015-05-14,47.25,47.59,47.07,47.565,864767
EXPE,2015-05-14,103.36,104.22,102.282,104.14,1105923
EXR,2015-05-14,68.99,70.71,68.58,70.57,1185189
FAST,2015-05-14,43.04,43.28,42.89,43.27,1460885
FBHS,2015-05-14,45.35,45.44,44.9,45.23,1172784
FB,2015-05-14,78.94,81.845,78.67,81.37,49437996
FCX,2015-05-14,22.78,23.2955,22.66,22.8,14059796
FDX,2015-05-14,172.84,174,172.11,173.45,1478842
FE,2015-05-14,34.73,35.08,34.73,34.95,1868310
FFIV,2015-05-14,127,127.68,125.96,127.6,791645
FISV,2015-05-14,80.81,81,80.36,80.88,1098944
FIS,2015-05-14,64.17,64.61,64.01,64.55,1346128
FITB,2015-05-14,20.58,20.65,20.44,20.625,6044565
FLIR,2015-05-14,31.92,32,31.66,31.92,413051
FLR,2015-05-14,60.45,60.62,59.64,59.94,1178425
FLS,2015-05-14,56.7,57.23,56.5,57.09,1495985
FL,2015-05-14,61.59,61.66,60.64,61.3,1752584
FMC,2015-05-14,59.19,59.19,58.04,58.29,1128428
FOXA,2015-05-14,33.13,33.34,33.04,33.33,10437378
FOX,2015-05-14,32.97,33.08,32.83,33.06,2797932
FRT,2015-05-14,131.24,134.87,131.24,134.81,358067
FTI,2015-05-14,41.66,42.2899,41.36,41.58,2303644
F,2015-05-14,15.5,15.54,15.2,15.27,28794716
GD,2015-05-14,140,141.12,139.9,140.94,875466
GE,2015-05-14,27.32,27.43,27.15,27.41,26976059
GGP,2015-05-14,27.53,28.3,27.48,28.29,6199442
GILD,2015-05-14,107.27,108.85,106.66,108.74,12761282
GIS,2015-05-14,56.6,56.87,56.39,56.84,2412593
GLW,2015-05-14,21.25,21.39,21.12,21.37,5990959
GM,2015-05-14,35,35.04,34.53,34.65,12645342
GOOGL,2015-05-14,543.97,549.69,542.5,549.2,1586833
GOOG,2015-05-14,533.77,539,532.41,538.4,1403935
GPC,2015-05-14,93.21,94.1,92.5,94.04,690300
GPN,2015-05-14,51.89,52.435,51.6,52.28,1378872
GPS,2015-05-14,38.69,38.7,38.09,38.16,5776368
GRMN,2015-05-14,46.38,46.508,45.99,46.17,1166286
GS,2015-05-14,202.33,202.88,201.43,202.62,1957048
GT,2015-05-14,30.56,30.87,30.3,30.86,4487350
GWW,2015-05-14,246.69,248.602,245.96,247.04,508121
HAL,2015-05-14,47.52,47.55,46.29,46.44,14052749
HAS,2015-05-14,70.61,72,70.24,71.97,828881
HBAN,2015-05-14,11.25,11.25,11.13,11.23,6011810
HBI,2015-05-14,30.69,31.15,30.5,31.1,2552860
HCA,2015-05-14,78.51,79.48,78.31,79.07,2874463
HCN,2015-05-14,70.35,71.18,70.19,71.15,1825285
HCP,2015-05-14,38.93,39.32,38.87,39.26,2653288
HD,2015-05-14,112.05,112.22,110.83,111.94,3815733
HES,2015-05-14,70.35,70.89,69.24,69.41,1930616
HIG,2015-05-14,41.53,41.75,41.38,41.62,1973304
HII,2015-05-14,122.95,124.72,122.85,124.15,309928
HOG,2015-05-14,55.48,55.51,53.04,54.61,7396694
HOLX,2015-05-14,34.23,34.4,33.98,34.3,1041645
HON,2015-05-14,104.86,106.58,104.495,106.44,4946383
HP,2015-05-14,75.3,76.25,73.61,74.28,1583557
HRB,2015-05-14,31.69,32.05,31.43,32.03,1962792
HRL,2015-05-14,28.14,28.395,28.135,28.36,1373702
HRS,2015-05-14,77.87,78.79,77.71,78.75,854028
HSIC,2015-05-14,69.51,70.2,68.885,70.175,775432
HST,2015-05-14,20.08,20.44,20.08,20.4,5938654
HSY,2015-05-14,94.96,96.26,94.71,96.12,1610227
HUM,2015-05-14,174.77,176.24,173.86,174.25,1264947
IBM,2015-05-14,173.5,174.4,173.22,174.05,2439070
ICE,2015-05-14,48.23,48.396,47.962,48.102,3891210
IDXX,2015-05-14,65.945,66.91,65.06,66.64,560434
IFF,2015-05-14,113.31,115.16,112.62,115.05,467945
ILMN,2015-05-14,198.1,200.08,196.725,198.92,1598014
INCY,2015-05-14,104.99,107.7,102.88,106.78,1199885
INFO,2015-05-14,26.27,26.37,25.73,26.36,1055258
INTC,2015-05-14,32.86,33.13,32.77,32.97,21098939
INTU,2015-05-14,102.9,103.85,102.49,103.82,1134697
IPG,2015-05-14,20.96,21.2,20.93,21.14,2336433
IP,2015-05-14,53.06,53.87,52.99,53.62,4342608
IQV,2015-05-14,65.7,66.16,64.66,65.67,3189503
IRM,2015-05-14,36.45,36.6,36.22,36.58,2246566
IR,2015-05-14,69.49,70.21,68.98,70.18,2622325
ISRG,2015-05-14,166.9132,168.6498,165.2698,167.4498,906027
ITW,2015-05-14,96.45,97.56,96.42,97.46,1324680
IT,2015-05-14,86.5,88.12,86.41,88.04,760347
IVZ,2015-05-14,40.48,41.015,40.38,40.99,1977556
JBHT,2015-05-14,87.2,88.39,86.68,87.75,1024102
JCI,2015-05-14,41.3612,41.5602,41,41.4764,3290791
JEC,2015-05-14,44.32,44.52,43.75,44.29,939823
JNJ,2015-05-14,100.97,101.87,100.95,101.83,5454009
JNPR,2015-05-14,27.23,27.44,27.17,27.44,3529639
JPM,2015-05-14,65.83,66.18,65.71,66.05,11855518
JWN,2015-05-14,75.85,75.9164,73.73,74.15,3540457
KEY,2015-05-14,14.96,15.06,14.845,14.93,11426582
KIM,2015-05-14,24.05,24.47,24.05,24.47,2259023
KLAC,2015-05-14,59.11,59.49,58.355,59.35,1461119
KMB,2015-05-14,111,111.82,110.76,111.62,1183205
KMI,2015-05-14,42.27,42.5,42.07,42.14,6944314
KMX,2015-05-14,71.91,72.05,71.28,71.72,1597930
KORS,2015-05-14,61.07,61.4057,60.24,61.08,2442204
KO,2015-05-14,41.3,41.595,41.2549,41.5,9960964
KR,2015-05-14,35.855,36.26,35.51,36.22,8311424
KSS,2015-05-14,67.09,68.08,64.25,64.62,25648439
KSU,2015-05-14,95,96.43,92.63,94.89,6213110
K,2015-05-14,64.13,64.75,63.9,64.58,1815132
LB,2015-05-14,87.73,88.23,86.558,87.64,1469359
LEG,2015-05-14,46.46,47.39,46.34,47.32,917601
LEN,2015-05-14,46.098,46.4706,45.8039,46.3529,1620733
LH,2015-05-14,117.21,117.72,116.66,117.69,2046946
LKQ,2015-05-14,28,28.04,27.73,27.82,1380007
LLL,2015-05-14,118.6,120.01,118.35,119.97,623772
LLY,2015-05-14,72.68,73.22,72.43,73.06,3364320
LMT,2015-05-14,191.62,193.345,191.465,193.05,1004512
LNC,2015-05-14,58.83,58.968,58.49,58.74,1611284
LNT,2015-05-14,29.835,30.135,29.8125,30.135,930014
LOW,2015-05-14,73.24,73.44,72.02,72.26,5764067
LRCX,2015-05-14,77.68,78.55,77.29,78.245,1679257
LUK,2015-05-14,24.08,24.09,23.8001,24.06,1194481
LUV,2015-05-14,41.54,42.25,41.3904,42.12,5154241
LYB,2015-05-14,104.9,105.78,103.96,104.21,2451688
L,2015-05-14,40.78,40.92,40.53,40.9,1084313
MAA,2015-05-14,75.05,75.88,74.65,75.85,386482
MAC,2015-05-14,82.4,83.52,82.32,83.5,1807402
MAR,2015-05-14,79.37,80.69,79.22,80.575,1847384
MAS,2015-05-14,26.71,27.22,26.5,27.16,4195106
MAT,2015-05-14,26.29,26.77,26.082,26.73,4109641
MA,2015-05-14,93.095,93.9,92.8,93.84,3467382
MCD,2015-05-14,97.66,97.87,97.28,97.71,4743954
MCHP,2015-05-14,49.79,50.13,49.49,49.85,1667394
MCK,2015-05-14,234.05,239.58,233.82,239.48,1462911
MCO,2015-05-14,107.7,108.91,107.18,108.73,913116
MDLZ,2015-05-14,39.54,40.135,39.52,40.05,12284501
MDT,2015-05-14,75.35,76.56,75.16,76.26,3877240
MET,2015-05-14,53.28,53.48,52.9,53.15,4602484
MGM,2015-05-14,19.46,19.47,19.23,19.32,7295853
MHK,2015-05-14,182.8,183.67,180.47,183.12,554667
MKC,2015-05-14,77.67,78.99,77.64,78.95,616231
MLM,2015-05-14,154.69,155.12,152.38,154.67,822555
MMC,2015-05-14,57.85,58.21,57.62,58.16,1804377
MMM,2015-05-14,162.09,163.3,161.8,163.15,2462549
MNST,2015-05-14,43.71,44.2566,43.4666,44.2133,6608427
MON,2015-05-14,118.68,120.96,118.59,120.72,3764776
MOS,2015-05-14,45.54,45.63,45.12,45.56,3187377
MO,2015-05-14,51.41,52.63,51.38,52.6,6821972
MPC,2015-05-14,51.35,52.485,51.285,52.355,3743686
MRK,2015-05-14,59.47,59.89,59.045,59.78,7127334
MRO,2015-05-14,28.19,28.28,27.59,27.62,7124847
MSFT,2015-05-14,48.0301,48.82,48.03,48.72,32980892
MSI,2015-05-14,59.62,59.9,59.421,59.79,906772
MS,2015-05-14,37.97,38.17,37.825,38.14,7291259
MTB,2015-05-14,122.94,122.98,121.89,122.8,737452
MTD,2015-05-14,324.81,325.62,322.72,325.6,139538
MU,2015-05-14,27.33,27.52,26.47,26.69,32201120
MYL,2015-05-14,71.29,71.675,70.13,71.53,4672369
M,2015-05-14,63.27,63.81,62.8,63.22,12726980
NAVI,2015-05-14,19.93,20.065,19.6,19.83,3173318
NBL,2015-05-14,45.44,45.52,44.22,44.5,6765072
NCLH,2015-05-14,53.09,54.76,52.92,54.65,1006663
NDAQ,2015-05-14,51.08,51.48,50.83,51.45,541906
NEE,2015-05-14,100.58,101.26,100.47,101.08,1823378
NEM,2015-05-14,27.53,27.77,27.15,27.2,4711720
NFLX,2015-05-14,83.2856,83.9242,82.3299,83.8356,8898659
NFX,2015-05-14,35.45,35.79,34.47,34.54,3157542
NI,2015-05-14,44.14,44.84,44.05,44.16,2776708
NKE,2015-05-14,51.47,51.7525,51.155,51.72,5433374
NLSN,2015-05-14,44.75,45.12,44.69,45.04,2298988
NOC,2015-05-14,156.59,157.88,156.05,157.67,917296
NOV,2015-05-14,51.81,52.47,50.93,51.22,4268770
NRG,2015-05-14,26.13,26.34,25.6,25.79,2847161
NSC,2015-05-14,96.8,97.71,96.04,96.71,3079621
NTAP,2015-05-14,35.63,36.055,35.51,35.96,3470948
NTRS,2015-05-14,74.83,75.17,74.38,75.01,1169932
NUE,2015-05-14,49.23,49.65,49.05,49.6,2588341
NVDA,2015-05-14,21.01,21.4,20.96,21.29,7326280
NWL,2015-05-14,39.78,40.21,39.68,40.02,1568485
NWSA,2015-05-14,15.38,15.44,15.13,15.385,3264920
NWS,2015-05-14,15.14,15.2,15.01,15.135,1001602
OKE,2015-05-14,44.65,44.84,44.32,44.64,1452447
OMC,2015-05-14,77.27,77.84,76.87,77.79,1092222
ORCL,2015-05-14,44.11,44.4,44,44.38,7293021
ORLY,2015-05-14,221.23,222.62,218.86,222.28,456622
OXY,2015-05-14,76.28,77.18,76.19,76.29,2457982
O,2015-05-14,46.52,47.31,46.51,47.31,1398636
PAYX,2015-05-14,49.26,49.96,49.23,49.93,1550571
PBCT,2015-05-14,15.4,15.43,15.31,15.41,2132293
PCAR,2015-05-14,67.03,67.17,66.61,66.82,1456760
PCG,2015-05-14,51.09,51.59,51.09,51.43,2058609
PCLN,2015-05-14,1188.69,1192.4,1177.07,1190.09,506503
PDCO,2015-05-14,46.12,46.67,45.8701,46.45,641420
PEG,2015-05-14,41.95,42.31,41.85,42.28,3172347
PEP,2015-05-14,96.84,98,96.74,98,4018487
PFE,2015-05-14,33.71,33.99,33.66,33.94,17894537
PFG,2015-05-14,52.08,52.21,51.66,51.99,989767
PGR,2015-05-14,27.14,27.4,27,27.39,2926616
PG,2015-05-14,80.11,80.69,80.09,80.57,5634158
PHM,2015-05-14,19.5,19.68,19.43,19.58,3480429
PH,2015-05-14,124.36,124.7301,123.69,124.59,873921
PKG,2015-05-14,70.37,70.82,70.02,70.69,774596
PKI,2015-05-14,51.44,51.94,51.44,51.78,841604
PLD,2015-05-14,40.2,40.615,40.08,40.27,2934416
PM,2015-05-14,85,86.91,84.91,86.79,6186318
PNC,2015-05-14,94.96,95.07,94.34,94.96,2412363
PNR,2015-05-14,63.69,64.5,63.69,64.32,914489
PNW,2015-05-14,58.72,59.42,58.72,59.38,659122
PPG,2015-05-14,113.615,114.5,113,114.4,1527358
PPL,2015-05-14,33.42,33.6827,33.36,33.58,3268525
PRGO,2015-05-14,194.41,194.79,193.25,194.15,683870
PRU,2015-05-14,86.57,86.81,85.96,86.3,1865063
PSA,2015-05-14,194.24,197.55,194.12,197.38,576278
PSX,2015-05-14,80.41,81.68,80.4,81.63,2658355
PVH,2015-05-14,103.53,103.74,102.12,103.02,935227
PWR,2015-05-14,29.47,29.59,29.18,29.37,3007440
PXD,2015-05-14,151.84,154.65,150.03,153.24,2989307
PX,2015-05-14,118.76,120.7,118.32,120.61,1515272
QCOM,2015-05-14,69.99,70.66,69.8101,70.52,10945698
QRVO,2015-05-14,75.17,77.215,75.04,76.98,1556393
RCL,2015-05-14,72.43,74.555,72.29,74.45,3103626
REGN,2015-05-14,481.66,492.22,474,491.43,788522
REG,2015-05-14,64.15,65.46,63.83,65.43,494556
RE,2015-05-14,182.94,184.82,182.285,184.76,210851
RF,2015-05-14,10.3,10.31,10.16,10.19,14835743
RHI,2015-05-14,56.7,57.01,56.19,56.97,1089880
RHT,2015-05-14,76.87,78.26,76.6,78.01,1212644
RJF,2015-05-14,57.95,58.35,57.59,58.33,458613
RL,2015-05-14,130.26,132.75,127.77,131.69,1625787
RMD,2015-05-14,55.56,56.84,55.56,56.46,2820205
ROK,2015-05-14,123.42,124.7,122.86,124.41,1019109
ROP,2015-05-14,175.32,176.62,174.6,176.35,443486
ROST,2015-05-14,50.87,51.17,49.495,49.68,5068304
RRC,2015-05-14,62.93,63.2,60.92,61.04,2883201
RSG,2015-05-14,40.2,40.76,40.2,40.72,1618206
RTN,2015-05-14,107.32,107.99,107.09,107.64,1881721
SBAC,2015-05-14,116.2,116.63,114.98,116.31,667180
SBUX,2015-05-14,49.98,50.59,49.67,50.555,7339742
SCG,2015-05-14,51.93,52.45,51.88,52.17,1049418
SCHW,2015-05-14,31.96,31.99,31.43,31.81,6407874
SEE,2015-05-14,48.33,49.46,48.06,49.37,2888499
SHW,2015-05-14,288.96,291.74,288.17,291.3,478478
SIG,2015-05-14,135.59,135.92,132.04,132.8,1111588
SJM,2015-05-14,117.17,118.4,117.018,118.36,335434
SLB,2015-05-14,92.8,93.25,91.9,92.17,5266416
SLG,2015-05-14,121.01,122.87,120.73,122.79,448966
SNA,2015-05-14,157.41,158.13,156.39,157.59,225354
SNI,2015-05-14,66.6,66.82,65.61,66.14,1643941
SNPS,2015-05-14,48.42,48.84,48.3,48.72,541208
SO,2015-05-14,42.95,43.4,42.95,43.18,4831550
SPGI,2015-05-14,105.7,106.05,105.31,105.8,1074778
SPG,2015-05-14,182.38,185.01,182.24,184.76,911745
SRCL,2015-05-14,135.47,136.82,135.04,136.71,357974
SRE,2015-05-14,104.71,105.8,104.71,105.44,899680
STI,2015-05-14,43.04,43.15,42.66,42.78,2188151
STT,2015-05-14,78.25,78.32,76,77.72,3376965
STX,2015-05-14,56.97,57.55,56.7401,57.43,1518464
STZ,2015-05-14,116.5,117.58,116.19,117.51,1037832
SWKS,2015-05-14,97.46,98.9,96.97,98.48,2222509
SWK,2015-05-14,104.16,104.28,103.85,104.04,1005563
SYF,2015-05-14,32.98,33.13,32.37,32.77,1448969
SYK,2015-05-14,93.66,95.34,93.34,95.26,1319703
SYMC,2015-05-14,25.54,25.92,25.54,25.9,4263312
SYY,2015-05-14,37,37.48,36.92,37.43,3854859
TAP,2015-05-14,75.19,75.56,74.74,75.05,1872018
TDG,2015-05-14,224.98,230.075,224.076,229.22,398636
TEL,2015-05-14,69.92,70.25,69.58,70.12,2138814
TGT,2015-05-14,77.36,78.1,76.455,77.26,9896338
TIF,2015-05-14,87.22,87.22,84.85,85.54,2028268
TJX,2015-05-14,66.16,66.23,65.23,65.66,3250701
TMK,2015-05-14,56.85,56.94,56.55,56.75,887895
TMO,2015-05-14,130.62,131.33,129.76,131.1,1304440
TPR,2015-05-14,38.26,38.38,37.44,37.76,3900719
TRIP,2015-05-14,81.44,82.25,80.93,82.16,1203259
TROW,2015-05-14,81.68,82.095,81.22,81.98,799369
TRV,2015-05-14,102.71,102.94,102.395,102.75,1641616
TSCO,2015-05-14,86.76,87.73,85.6901,87.66,623560
TSN,2015-05-14,41.41,41.93,41.4,41.72,3328309
TSS,2015-05-14,41.28,41.34,40.92,41.33,730703
TWX,2015-05-14,83.79,84.29,83.5401,84.1,2234834
TXN,2015-05-14,55.12,55.86,55,55.605,4109316
TXT,2015-05-14,46.27,46.88,46.09,46.86,2065352
T,2015-05-14,34.08,34.2,34,34.13,23908724
UAA,2015-05-14,38.84,39.19,38.255,39.045,3178866
UAL,2015-05-14,61.6,62.16,61.17,61.75,3722928
UDR,2015-05-14,32.68,33.13,32.66,33.09,1201622
UHS,2015-05-14,120.95,123.09,120.24,122.11,637911
ULTA,2015-05-14,152.69,152.69,149.53,149.83,1027602
UNH,2015-05-14,117.18,118.62,116.21,118.53,4771391
UNM,2015-05-14,34.9,34.97,34.67,34.87,1030702
UNP,2015-05-14,102.19,102.8311,100.9,102.09,11174567
UPS,2015-05-14,99.41,101.32,99.4,100.67,5966415
URI,2015-05-14,103.83,104.24,102.47,103.05,981809
USB,2015-05-14,44.36,44.45,44.07,44.38,4147449
UTX,2015-05-14,117.82,119.37,117.82,119.14,2728783
VAR,2015-05-14,86.83,87.69,86.77,87.59,1006901
VFC,2015-05-14,70.68,70.93,69.95,70.58,2259163
VIAB,2015-05-14,64.8,65.13,64.32,65.1,1975757
VLO,2015-05-14,58.57,59.92,58.48,59.79,5104555
VMC,2015-05-14,91.57,92.85,90.78,92.72,1105949
VNO,2015-05-14,100.5,102,100.355,101.88,502659
VRSK,2015-05-14,73.49,73.94,73.3,73.45,2154208
VRSN,2015-05-14,64.36,64.4,63.95,64.12,1306721
VRTX,2015-05-14,126,126.48,121.0166,123,2637053
VTR,2015-05-14,67.56,68.23,67.4,68.2,1562286
VZ,2015-05-14,49.9,50.15,49.82,49.97,12094552
V,2015-05-14,68.96,70.03,68.85,70,6491067
WAT,2015-05-14,130.65,131.12,129.46,130.01,884184
WBA,2015-05-14,84.85,85.41,84.36,85.35,2430640
WDC,2015-05-14,96.95,98.45,96.3301,98.41,1297160
WEC,2015-05-14,47.21,47.57,47.07,47.55,804347
WFC,2015-05-14,55.95,56.1299,55.72,56.04,11025386
WHR,2015-05-14,189.01,190.24,188.09,189.3,934097
WMB,2015-05-14,52.47,53.305,52.47,53.23,15642825
WMT,2015-05-14,78.37,78.77,78.02,78.72,6170246
WM,2015-05-14,49.49,49.86,49.49,49.72,1434377
WU,2015-05-14,21.98,21.98,21.81,21.96,3400294
WYNN,2015-05-14,111.52,111.569,108.55,108.79,2043710
WYN,2015-05-14,86.1,87.14,86,87.06,733192
WY,2015-05-14,32.2,32.67,32.11,32.53,3338928
XEC,2015-05-14,117.43,117.97,114.68,114.82,756694
XEL,2015-05-14,32.95,33.51,32.95,33.48,4315769
XLNX,2015-05-14,44.06,46.83,44.04,44.99,6319507
XL,2015-05-14,37.04,37.3,37.02,37.28,2378499
XOM,2015-05-14,86.93,87.34,86.75,86.97,8791275
XRAY,2015-05-14,51.17,51.68,50.92,51.62,590241
XRX,2015-05-14,45,45.48,44.96,45.2,1905045
XYL,2015-05-14,36.96,37.1,36.78,37.09,834898
YUM,2015-05-14,90.37,90.74,89.76,90.02,2004069
ZBH,2015-05-14,112.74,113.65,112.14,113.57,1270531
ZION,2015-05-14,29.31,29.31,28.91,29.16,1756330
ZTS,2015-05-14,45.87,46.32,45.48,46.28,1959621
AAL,2015-05-15,49.41,49.45,48.56,48.665,6650381
AAPL,2015-05-15,129.07,129.49,128.21,128.77,38208034
AAP,2015-05-15,149.57,151.84,149.52,151.62,840057
ABBV,2015-05-15,65.93,66.52,65.91,65.99,6786394
ABC,2015-05-15,114.86,115.07,113.75,114.18,1947754
ABT,2015-05-15,48.56,48.84,48.47,48.71,5178988
ACN,2015-05-15,96.83,97.24,96.46,97.02,2578608
ADBE,2015-05-15,80,80,78.625,78.92,2676185
ADI,2015-05-15,63.89,63.93,62.96,63.175,2333229
ADM,2015-05-15,52.79,53.16,52.53,53.04,2304361
ADP,2015-05-15,88.25,88.4,87.51,87.77,1607075
ADSK,2015-05-15,59.23,59.42,58.67,58.8,1240076
ADS,2015-05-15,299.69,301.36,296.48,297.48,296475
AEE,2015-05-15,40.38,40.7379,40.27,40.54,955210
AEP,2015-05-15,55.32,55.74,55.13,55.6,2144358
AES,2015-05-15,13.56,13.75,13.49,13.7,4707622
AET,2015-05-15,111.97,112.75,111.57,112.74,1641279
AFL,2015-05-15,63.71,63.92,63.2,63.67,1925475
AGN,2015-05-15,297.46,298.98,295.791,296.6,1556431
AIG,2015-05-15,59.03,59.055,58.15,58.36,7437325
AIV,2015-05-15,38.01,38.46,37.98,38.35,3211494
AIZ,2015-05-15,65.37,65.74,65.15,65.25,1102375
AJG,2015-05-15,48.38,48.47,48.01,48.02,1186447
AKAM,2015-05-15,78.2,78.32,77.1801,77.96,2326856
ALB,2015-05-15,63.33,64.8,62.9155,64.38,1142470
ALGN,2015-05-15,59.31,59.58,59.11,59.28,279623
ALK,2015-05-15,66.36,66.96,66.09,66.5,938372
ALLE,2015-05-15,61.83,62.04,61.42,61.79,890675
ALL,2015-05-15,67.63,68.02,67.47,67.6,1683638
ALXN,2015-05-15,162.23,163.26,159.78,160.56,1523335
AMAT,2015-05-15,20.57,20.59,20.12,20.2,55400664
AMD,2015-05-15,2.33,2.38,2.32,2.32,8054813
AME,2015-05-15,55.37,55.46,54.96,55.38,1409531
AMGN,2015-05-15,163.27,163.63,161.68,162.36,2385315
AMG,2015-05-15,223.77,224.73,221.1,222.4,250116
AMP,2015-05-15,128.38,128.44,127.1,128,1115840
AMT,2015-05-15,94.52,95.55,94.0901,95.51,2565335
AMZN,2015-05-15,428,430.3962,424.3,426,4240306
ANDV,2015-05-15,91.885,92.82,90.55,91.36,3149747
ANSS,2015-05-15,90.23,90.49,89.32,89.7,524112
ANTM,2015-05-15,160.35,161.38,159.9,161.37,1191426
AON,2015-05-15,99.96,100.3,99,99.55,1592234
AOS,2015-05-15,34.65,34.91,34.56,34.88,1029592
APA,2015-05-15,62.34,63.91,62.1,63.42,3334430
APC,2015-05-15,83.95,85.29,83.09,84.67,4536728
APD,2015-05-15,147.95,148.96,147.18,148.48,909009
APH,2015-05-15,57.86,58.17,57.62,57.78,578724
ARE,2015-05-15,93.64,94.46,93.055,94.31,200963
ARNC,2015-05-15,40.92,40.9503,40.53,40.62,3100396
ATVI,2015-05-15,25.32,25.66,25.15,25.42,8221044
AVB,2015-05-15,167.79,169.25,167.23,168.45,567517
AVGO,2015-05-15,127.79,129.5,126.57,127.87,2263082
AVY,2015-05-15,60.39,60.575,59.86,60.52,1128354
AWK,2015-05-15,53.13,53.67,53.02,53.65,1017023
AXP,2015-05-15,80.9,81.1612,79.99,80.22,4479254
AYI,2015-05-15,180.75,183.38,179.67,183.02,321760
AZO,2015-05-15,685.34,690.23,680.34,689.85,342974
A,2015-05-15,42.14,42.26,41.99,42.04,2147413
BAC,2015-05-15,16.52,16.52,16.3,16.35,54937772
BAX,2015-05-15,69.2,69.62,69.04,69.36,3396377
BA,2015-05-15,148.05,148.3,146.34,146.88,3368855
BBT,2015-05-15,39.24,39.27,38.53,38.72,2352590
BBY,2015-05-15,34.86,34.9188,34.5,34.59,5486647
BDX,2015-05-15,140.99,141.48,140.55,141.48,807050
BEN,2015-05-15,52.05,52.17,51.63,51.79,1453018
BF.B,2015-05-15,47.34,47.605,47.18,47.525,1029818
BIIB,2015-05-15,395,398.19,389.076,391.24,1443126
BK,2015-05-15,43.39,43.46,42.92,43.09,5656205
BLK,2015-05-15,372,372.66,368.57,370.85,415755
BLL,2015-05-15,36.09,36.615,36.09,36.505,3164290
BMY,2015-05-15,67.61,68.125,67.07,67.64,6700612
BRK.B,2015-05-15,145.93,146.09,144.65,145.26,2424048
BSX,2015-05-15,17.88,17.94,17.77,17.85,7508732
BWA,2015-05-15,61.6,61.845,61.3,61.82,723558
BXP,2015-05-15,133.9,135.49,133.575,134.7,901391
CAG,2015-05-15,37.98,38.52,37.97,38.49,2703980
CAH,2015-05-15,87.95,88.34,87.18,87.55,2296028
CAT,2015-05-15,88.5,88.56,87.6,88.43,3204989
CA,2015-05-15,32.11,32.11,31.66,31.69,2184383
CBG,2015-05-15,38.67,38.72,38.37,38.57,1265542
CBOE,2015-05-15,59.56,59.61,58.25,58.69,550341
CBS,2015-05-15,59.62,60,59.39,59.95,2853705
CB,2015-05-15,108.39,108.85,107.94,108.15,872986
CCI,2015-05-15,82.84,83.83,82.76,83.8,2449314
CCL,2015-05-15,47.81,48.07,47.63,47.9,3599120
CDNS,2015-05-15,19.24,19.31,19.135,19.2,3508652
CELG,2015-05-15,115.2,115.95,114.76,115.53,3306631
CERN,2015-05-15,68.2,68.34,67.25,67.34,1922440
CFG,2015-05-15,26.45,26.582,25.9,25.93,2266920
CF,2015-05-15,60.794,61.558,60.521,61.346,3747635
CHD,2015-05-15,41.725,41.83,41.59,41.81,819986
CHK,2015-05-15,15,15.041,14.5877,15,21667488
CHRW,2015-05-15,64.55,65.0899,64.26,64.52,1043532
CHTR,2015-05-15,177.95,181.74,177.135,181.2,1595175
CINF,2015-05-15,51.14,51.28,50.72,50.87,492210
CI,2015-05-15,131.76,132.35,131.25,132.06,1262830
CLX,2015-05-15,108.65,109.325,108.65,109.2,533618
CL,2015-05-15,68.56,68.9,68.43,68.63,1946018
CMA,2015-05-15,48.86,48.92,47.89,48.16,1183644
CMCSA,2015-05-15,28.385,28.4413,28.155,28.32,34599924
CME,2015-05-15,96.02,96.49,94.42,94.99,1133450
CMG,2015-05-15,634.75,636.44,629.05,632.37,437968
CMI,2015-05-15,143.14,143.21,141.48,142.77,1089379
CMS,2015-05-15,33.35,33.84,33.25,33.78,4361378
CNC,2015-05-15,68.32,68.4584,67.33,68.11,1190223
CNP,2015-05-15,20.28,20.44,20.18,20.39,4626804
COF,2015-05-15,84.63,84.74,83.59,84.03,3146217
COG,2015-05-15,35.18,35.6,34.91,35.4,5515380
COL,2015-05-15,98.41,98.62,97.7,98.22,657024
COO,2015-05-15,181.38,181.78,179.59,180.98,175984
COP,2015-05-15,65.25,66.06,65.06,65.76,4728831
COST,2015-05-15,143.22,144.96,142.74,144.83,2357005
COTY,2015-05-15,24,24.06,23.695,23.71,534636
CPB,2015-05-15,46.51,46.97,46.49,46.85,1292009
CRM,2015-05-15,73.22,73.31,72.25,72.4,3649319
CSCO,2015-05-15,29.24,29.82,29.16,29.55,37677292
CSX,2015-05-15,34.89,35.5,34.795,35.5,10495495
CTAS,2015-05-15,85.09,85.68,84.92,85.45,419152
CTL,2015-05-15,34.4,34.6,34.35,34.5,2711912
CTSH,2015-05-15,64.03,64.03,63.01,63.57,2566437
CTXS,2015-05-15,66.91,66.99,65.46,65.61,2315666
CVS,2015-05-15,102.06,102.14,101.39,102.07,3788836
CVX,2015-05-15,107.21,108.33,106.94,108.03,5641588
CXO,2015-05-15,113,117.03,111.78,115.84,1059400
C,2015-05-15,54.59,54.61,54.03,54.24,10378117
DAL,2015-05-15,47.83,47.94,46.97,47,9614930
DE,2015-05-15,90.3,90.65,88.13,89.13,6658526
DFS,2015-05-15,60.42,60.57,59.41,59.5,1893010
DGX,2015-05-15,71.93,72.16,71.37,71.62,707742
DG,2015-05-15,73.61,74.74,73.61,74.71,1796440
DHI,2015-05-15,25.78,26.31,25.475,26.31,6455231
DHR,2015-05-15,87.78,88.08,86.34,86.45,8066997
DISCA,2015-05-15,31.36,31.76,31.235,31.755,2872553
DISCK,2015-05-15,29.16,29.48,29.02,29.46,1375095
DISH,2015-05-15,66.77,68.04,66.68,68,1406144
DIS,2015-05-15,110.1,110.69,109.68,110.3,5852173
DLR,2015-05-15,65.95,66.79,65.95,66.7,765034
DLTR,2015-05-15,77.14,78.4,76.82,78.37,2279883
DOV,2015-05-15,76.49,76.56,75.18,75.95,936234
DPS,2015-05-15,77.63,78.47,77.17,77.41,1670880
DRE,2015-05-15,19.8,20.05,19.7468,19.92,1843892
DRI,2015-05-15,63.62,63.97,63.48,63.93,657504
DTE,2015-05-15,78.34,79.24,78.22,79.14,1834834
DUK,2015-05-15,75.73,76.55,75.73,76.15,3333777
DVA,2015-05-15,81.89,82.2,81.02,81.48,1317332
DVN,2015-05-15,65.16,66.15,64.86,65.86,2443043
D,2015-05-15,71.71,72.38,71.6,72.19,1714944
EA,2015-05-15,62.81,63.32,62.49,62.875,1979255
EBAY,2015-05-15,60.15,60.83,59.37,59.41,6181902
ECL,2015-05-15,116,116.23,115.0642,116.12,871427
ED,2015-05-15,61.31,61.81,61.09,61.47,2119154
EFX,2015-05-15,99.74,100.19,98.74,98.9,609350
EIX,2015-05-15,59.9,60.615,59.6,60.44,2472879
EL,2015-05-15,89.59,89.59,88.27,88.95,1749998
EMN,2015-05-15,78.06,78.33,77.4,78.25,1311713
EMR,2015-05-15,60.59,60.69,60.06,60.19,3653580
EOG,2015-05-15,90.32,91.24,89.25,90.47,3267370
EQIX,2015-05-15,261.62,261.62,259.585,260.4,386289
EQR,2015-05-15,75.19,75.44,75.02,75.18,1973874
EQT,2015-05-15,90.18,90.8,89.02,90.65,984268
ESRX,2015-05-15,87.86,88.17,87.31,87.37,6730963
ESS,2015-05-15,225.47,226.58,224.07,226.3,390796
ES,2015-05-15,48.66,49.19,48.5,49.17,2902320
ETFC,2015-05-15,29.57,29.8,28.86,29.01,2286035
ETN,2015-05-15,73.36,73.4,72.7,73.32,2944728
ETR,2015-05-15,74.49,75.3,74.34,74.98,1501412
EW,2015-05-15,65.29,65.745,64.75,65.705,1749504
EXC,2015-05-15,33.69,34.72,33.48,34.5,10690784
EXPD,2015-05-15,47.73,47.83,47.48,47.7,744511
EXPE,2015-05-15,104.52,104.9,103.11,103.41,949725
EXR,2015-05-15,70.81,72.33,70.59,72.22,2277192
FAST,2015-05-15,43.34,43.42,42.7,42.78,1871135
FBHS,2015-05-15,45.2,45.42,45.074,45.22,1082620
FB,2015-05-15,81.41,81.52,80.18,80.42,27069884
FCX,2015-05-15,22.77,22.96,22.47,22.83,9022087
FDX,2015-05-15,174.21,175.29,173.5,175.14,1492242
FE,2015-05-15,35.06,35.525,35.01,35.24,2766032
FFIV,2015-05-15,127.84,128.08,126.87,127.79,580613
FISV,2015-05-15,81.41,81.55,80.65,80.98,937233
FIS,2015-05-15,64.57,64.85,64.26,64.45,1050355
FITB,2015-05-15,20.64,20.64,20.29,20.36,4851956
FLIR,2015-05-15,31.96,31.96,31.575,31.72,414399
FLR,2015-05-15,59.77,59.84,58.77,59.23,1971737
FLS,2015-05-15,57.08,57.36,56.86,57.1,1370846
FL,2015-05-15,61.45,61.91,61.06,61.67,1197770
FMC,2015-05-15,58.16,58.38,57.97,58.36,624306
FOXA,2015-05-15,33.39,34,33.3501,33.99,18502620
FOX,2015-05-15,33.22,33.64,33.15,33.63,1959206
FRT,2015-05-15,135.25,136.74,134.78,136.56,368574
FTI,2015-05-15,41.41,41.97,40.86,41.5,1961460
F,2015-05-15,15.27,15.49,15.27,15.48,18937706
GD,2015-05-15,141,141.42,139.87,140.11,1278279
GE,2015-05-15,27.38,27.44,27.25,27.27,35768687
GGP,2015-05-15,28.35,28.59,28.2375,28.5,5774027
GILD,2015-05-15,109.05,110.24,108.29,109.3,13419602
GIS,2015-05-15,56.78,57.25,56.7,57.14,2170522
GLW,2015-05-15,21.4,21.46,21.24,21.29,5953849
GM,2015-05-15,34.7,34.98,34.7,34.91,9778760
GOOGL,2015-05-15,550.39,550.6,542.5,546.49,1671977
GOOG,2015-05-15,539.18,539.2743,530.38,533.85,1971343
GPC,2015-05-15,94.01,94.18,93.5,93.84,1251323
GPN,2015-05-15,52.32,52.735,51.995,52.1,1224138
GPS,2015-05-15,38.23,38.9,38.17,38.89,3980952
GRMN,2015-05-15,46.35,46.46,45.91,46.2,691224
GS,2015-05-15,202.55,202.97,201.815,202.97,1742949
GT,2015-05-15,30.88,30.97,30.59,30.85,2906173
GWW,2015-05-15,247.07,248.19,244.08,246.05,486825
HAL,2015-05-15,46.31,46.885,45.78,46.7,10842628
HAS,2015-05-15,72.06,72.52,70.752,72.39,634391
HBAN,2015-05-15,11.26,11.27,11,11.08,5403458
HBI,2015-05-15,31.41,31.72,31.2,31.31,2044399
HCA,2015-05-15,79.04,79.85,78.64,79.84,2259524
HCN,2015-05-15,71.4,72.65,71.32,72.41,2785526
HCP,2015-05-15,39.46,40.18,39.41,39.8,5115932
HD,2015-05-15,111.92,113.4,111.82,113.35,4575811
HES,2015-05-15,69.24,70.11,68.65,69.66,1846022
HIG,2015-05-15,41.72,41.76,41.24,41.33,2519184
HII,2015-05-15,124.06,124.31,122.55,122.9,257621
HOG,2015-05-15,54.73,55.72,54.61,55.69,3959626
HOLX,2015-05-15,34.31,34.568,34.25,34.445,835301
HON,2015-05-15,106.67,106.92,106.08,106.85,5468210
HP,2015-05-15,74.04,74.5,73.0001,73.84,1519380
HRB,2015-05-15,32.03,32.04,31.25,31.35,2259581
HRL,2015-05-15,28.35,28.435,28.215,28.335,1933718
HRS,2015-05-15,78.96,79.3,78.25,78.67,533022
HSIC,2015-05-15,70.585,70.585,69.74,69.885,1520540
HST,2015-05-15,20.44,20.71,20.39,20.6,11015829
HSY,2015-05-15,96.02,96.4,95.7654,96.18,708468
HUM,2015-05-15,175.01,175.91,173.46,175.9,743929
IBM,2015-05-15,173.91,174.41,172.6,173.26,2916579
ICE,2015-05-15,48.284,48.3135,47.488,47.754,2378705
IDXX,2015-05-15,66.865,68.085,66.11,67.62,938412
IFF,2015-05-15,114.99,115.44,114.69,115.43,295372
ILMN,2015-05-15,200,200.1,198.0592,199.07,963711
INCY,2015-05-15,107.3,107.6499,105.663,106.86,779054
INFO,2015-05-15,26.27,26.55,25.98,26.33,611780
INTC,2015-05-15,33.09,33.12,32.75,32.99,17149694
INTU,2015-05-15,104.17,104.24,102.17,102.33,1322643
IPG,2015-05-15,21.18,21.27,21.03,21.08,3215602
IP,2015-05-15,53.59,53.76,52.6,53.27,3093749
IQV,2015-05-15,66.09,67.19,65.85,67.14,1572184
IRM,2015-05-15,36.72,37,36.7,36.99,1149197
IR,2015-05-15,70.1,70.93,70.04,70.91,3010372
ISRG,2015-05-15,168.2865,168.2865,166.4748,167.8865,599259
ITW,2015-05-15,97.56,97.61,96.38,97.12,1624809
IT,2015-05-15,87.69,88.15,86.89,87.47,714980
IVZ,2015-05-15,40.97,41.05,40.4,40.54,2175492
JBHT,2015-05-15,87.85,88.65,87.55,88.63,687729
JCI,2015-05-15,41.4345,41.623,41.2042,41.3298,2327915
JEC,2015-05-15,44.26,44.3,43.78,44,1054764
JNJ,2015-05-15,101.98,102.32,101.67,102.3,6023543
JNPR,2015-05-15,27.45,27.47,27.12,27.32,3546613
JPM,2015-05-15,66.13,66.16,65.435,65.88,11152125
JWN,2015-05-15,74.59,75.33,73.54,74.8,3855829
KEY,2015-05-15,15,15,14.64,14.7,12852921
KIM,2015-05-15,24.55,24.64,24.43,24.63,5271143
KLAC,2015-05-15,59.59,60.28,59.38,59.91,1361940
KMB,2015-05-15,111.62,112,111.475,111.8,897536
KMI,2015-05-15,42.31,42.65,42.22,42.62,9122090
KMX,2015-05-15,71.91,72.45,71.7401,72.26,1741154
KORS,2015-05-15,61.15,61.16,60.62,61.02,1883476
KO,2015-05-15,41.45,41.69,41.43,41.52,8479028
KR,2015-05-15,36.285,36.555,36.23,36.55,7296860
KSS,2015-05-15,64.71,66.25,64.172,66.13,8833194
KSU,2015-05-15,94.97,95.6,93.8,95.27,2515595
K,2015-05-15,64.62,65.64,64.54,65.23,3109285
LB,2015-05-15,87.89,88.44,87.57,88.23,1025463
LEG,2015-05-15,47.53,47.61,46.92,47.13,2198823
LEN,2015-05-15,45.8921,46.7206,45.6372,46.6667,2086004
LH,2015-05-15,117.98,118.03,117.15,117.29,1025294
LKQ,2015-05-15,27.82,28.06,27.6,28.06,1367786
LLL,2015-05-15,119.97,120.215,119.21,119.56,514362
LLY,2015-05-15,73.23,73.421,72.59,72.9,3464436
LMT,2015-05-15,193.03,193.8099,192.1,192.36,1356467
LNC,2015-05-15,58.77,58.92,57.75,58.1,1409686
LNT,2015-05-15,30.15,30.535,30.125,30.5,1158318
LOW,2015-05-15,72.44,73.11,72.04,73.09,4784816
LRCX,2015-05-15,78.66,79.53,78.5,78.73,1337672
LUK,2015-05-15,24.07,24.07,23.91,24.05,989608
LUV,2015-05-15,42.33,42.48,41.7984,41.89,4707525
LYB,2015-05-15,103.77,104.82,102.84,104.74,2438673
L,2015-05-15,40.87,40.99,40.625,40.64,1037688
MAA,2015-05-15,76.13,76.96,75.9,76.85,234028
MAC,2015-05-15,83.76,84.11,82.55,83.59,1174027
MAR,2015-05-15,80.93,81.5,80.3,80.9,1965826
MAS,2015-05-15,27.14,27.18,26.78,26.8,3867140
MAT,2015-05-15,26.7,27.11,26.67,26.95,3867784
MA,2015-05-15,93.84,94.5,93.03,93.22,3403777
MCD,2015-05-15,97.74,99.04,97.54,98.04,7607217
MCHP,2015-05-15,49.97,50.04,49.09,49.255,2079197
MCK,2015-05-15,239.4,240.8999,239.14,239.93,955871
MCO,2015-05-15,109.05,110.05,108.74,109.98,1199038
MDLZ,2015-05-15,40.18,40.51,39.94,40.45,9836703
MDT,2015-05-15,76.32,76.42,75.99,76.42,4528358
MET,2015-05-15,53.2,53.2,52.29,52.58,4920358
MGM,2015-05-15,19.38,19.56,19.32,19.47,5846194
MHK,2015-05-15,183.06,184,181.92,183.05,450638
MKC,2015-05-15,78.99,79.35,78.9,79.33,456427
MLM,2015-05-15,154.51,155.39,152.97,155.32,1066057
MMC,2015-05-15,58.08,58.26,57.76,57.86,1684044
MMM,2015-05-15,163.15,163.77,162.65,163.3,1923774
MNST,2015-05-15,44.32,44.52,43.91,44.1066,2870241
MON,2015-05-15,120.32,120.9,119.87,120.82,3189003
MOS,2015-05-15,45.92,46.63,45.6,46.62,4470166
MO,2015-05-15,52.56,52.88,52.56,52.82,5023018
MPC,2015-05-15,52.28,52.305,51.225,51.725,3199358
MRK,2015-05-15,59.94,60.23,59.81,60.23,7665651
MRO,2015-05-15,27.51,27.8,27.19,27.68,5156624
MSFT,2015-05-15,48.87,48.905,48.05,48.295,28642694
MSI,2015-05-15,59.79,59.93,59.2375,59.3,1299962
MS,2015-05-15,38.11,38.19,37.7435,37.85,7093750
MTB,2015-05-15,122.94,122.97,120.62,121.2,1241181
MTD,2015-05-15,326.57,327.61,323.74,325.62,130325
MU,2015-05-15,26.53,26.63,26.01,26.33,25864856
MYL,2015-05-15,71.23,71.98,70.59,70.67,3418852
M,2015-05-15,63.26,66.55,63.0902,66.53,12346882
NAVI,2015-05-15,19.89,19.92,19.08,19.16,2791140
NBL,2015-05-15,44.48,45.25,44.11,44.88,4237946
NCLH,2015-05-15,54.87,55.38,54.84,55.36,1065757
NDAQ,2015-05-15,51.62,51.77,51.1,51.19,808614
NEE,2015-05-15,101.23,102.23,101.2,102.14,2940184
NEM,2015-05-15,27.08,27.79,26.99,27.69,7154939
NFLX,2015-05-15,86.3642,88.3483,85.7556,87.6071,37053009
NFX,2015-05-15,34.42,35.77,33.96,35.54,2517900
NI,2015-05-15,44.18,45.49,44.08,45.48,2892686
NKE,2015-05-15,51.825,52.515,51.685,52.49,7865296
NLSN,2015-05-15,45.06,45.61,45.01,45.57,3245405
NOC,2015-05-15,157.71,158.87,157.33,158.01,667775
NOV,2015-05-15,51.02,51.65,50.31,51.27,7305593
NRG,2015-05-15,25.79,26.25,25.53,26.1,2796237
NSC,2015-05-15,97.07,97.72,96.63,97.56,1941380
NTAP,2015-05-15,36,36.1,35.39,35.4,3879047
NTRS,2015-05-15,75.23,75.24,74.17,74.72,1069370
NUE,2015-05-15,49.64,49.78,49.25,49.32,1237495
NVDA,2015-05-15,21.38,21.48,21.17,21.3,5395619
NWL,2015-05-15,40.15,40.19,39.77,40.08,1317620
NWSA,2015-05-15,15.35,15.59,15.31,15.55,2960490
NWS,2015-05-15,15.16,15.35,15.11,15.3,808074
OKE,2015-05-15,44.63,45.94,44.18,45.69,1750150
OMC,2015-05-15,77.87,78.13,77.76,78.13,1836339
ORCL,2015-05-15,44.41,44.44,43.94,44.15,9369535
ORLY,2015-05-15,222.78,223.452,221.7775,223.05,485683
OXY,2015-05-15,76.1,77.115,75.6,76.84,2724745
O,2015-05-15,47.49,48.11,47.42,47.9,1471423
PAYX,2015-05-15,50.09,50.19,49.61,49.785,1235194
PBCT,2015-05-15,15.44,15.44,15.23,15.24,2734595
PCAR,2015-05-15,66.92,66.95,65.9001,66.45,1210311
PCG,2015-05-15,51.6,52.215,51.505,52.01,2188979
PCLN,2015-05-15,1193.14,1205.75,1189.04,1198.8,704150
PDCO,2015-05-15,46.55,46.75,46.37,46.52,1299140
PEG,2015-05-15,42.46,42.83,42.27,42.54,3518837
PEP,2015-05-15,97.83,98.44,97.75,98.22,3809492
PFE,2015-05-15,34,34.06,33.92,33.99,16886762
PFG,2015-05-15,52.05,52.08,51,51.31,1048313
PGR,2015-05-15,27.41,27.55,27.17,27.23,5154062
PG,2015-05-15,80.83,81.12,80.73,81.05,7454848
PHM,2015-05-15,19.44,20.03,19.4,19.89,7860725
PH,2015-05-15,124.47,124.75,121.63,122.33,1136815
PKG,2015-05-15,70.51,70.78,69.55,70.54,791556
PKI,2015-05-15,51.8,52.23,51.8,52.16,1665493
PLD,2015-05-15,40.47,40.81,40.36,40.73,3541596
PM,2015-05-15,86.68,86.77,85.99,86.57,3702922
PNC,2015-05-15,94.96,95.08,93.33,93.74,2651895
PNR,2015-05-15,64.32,64.34,63.65,64,1327919
PNW,2015-05-15,59.51,60.09,59.35,59.96,1496266
PPG,2015-05-15,114.34,115.89,113.92,115.85,1263464
PPL,2015-05-15,33.68,34.05,33.62,33.93,2926019
PRGO,2015-05-15,193.26,194.57,192.65,194.5,850587
PRU,2015-05-15,86.16,86.28,84.88,85.46,2382080
PSA,2015-05-15,197.95,200.24,197.28,200.07,670921
PSX,2015-05-15,81.54,81.54,80.86,81.05,2046500
PVH,2015-05-15,103.25,105.29,103.04,104.91,765574
PWR,2015-05-15,29.41,29.86,29.39,29.68,2715837
PXD,2015-05-15,152.75,155.36,151.21,154.67,1997385
PX,2015-05-15,120.27,123.07,120.27,122.4,1920085
QCOM,2015-05-15,70.61,71.09,70.43,71.06,9858575
QRVO,2015-05-15,76.7,77.14,75.83,76.54,1711316
RCL,2015-05-15,74.48,75.35,74.1,74.73,2363841
REGN,2015-05-15,495,498.49,486.23,489.01,466844
REG,2015-05-15,65.65,66.28,65.48,65.89,360667
RE,2015-05-15,184.92,185.2,182.8175,183.18,201961
RF,2015-05-15,10.2,10.23,9.94,9.98,18779958
RHI,2015-05-15,56.95,57.35,56.94,57.18,992280
RHT,2015-05-15,78.1,78.4,77.24,77.77,1026670
RJF,2015-05-15,58.35,58.4784,57.5,57.93,520074
RL,2015-05-15,131.77,134.1,131.48,133.11,919891
RMD,2015-05-15,56.62,56.62,55.95,56.2,1023395
ROK,2015-05-15,124.34,124.41,122.82,124.37,681410
ROP,2015-05-15,176.01,176.99,175.06,176.08,676442
ROST,2015-05-15,49.825,50.354,49.54,50.24,3748360
RRC,2015-05-15,60.87,61.74,59.95,61.16,2545488
RSG,2015-05-15,40.81,40.99,40.61,40.74,1614294
RTN,2015-05-15,107.61,108.19,106.91,107.02,1184501
SBAC,2015-05-15,116.66,118.18,115.35,118.16,600550
SBUX,2015-05-15,50.79,50.85,50.39,50.8,6016694
SCG,2015-05-15,52.22,53.18,52.22,53.09,1984717
SCHW,2015-05-15,31.74,31.88,30.99,31.21,5259015
SEE,2015-05-15,49.5,49.53,48.74,48.95,1650590
SHW,2015-05-15,291.75,292.23,289.7,291.22,662910
SIG,2015-05-15,132.43,133.9,132.43,133.22,1206028
SJM,2015-05-15,118.35,118.59,117.84,118.5,454533
SLB,2015-05-15,91.85,92.69,91.17,92.14,4640458
SLG,2015-05-15,122.72,124.68,122.72,123.72,1006091
SNA,2015-05-15,157.77,158.005,156.62,157.2,254517
SNI,2015-05-15,66.25,67.14,65.81,67.13,1372517
SNPS,2015-05-15,48.68,48.83,48.4,48.61,371681
SO,2015-05-15,43.28,43.83,43.21,43.72,5156323
SPGI,2015-05-15,106.14,106.65,105.24,105.7,802124
SPG,2015-05-15,185.44,186.62,184.42,185.61,1262024
SRCL,2015-05-15,137.02,137.77,136.18,136.8,473185
SRE,2015-05-15,105.65,106.89,105.07,106.86,1560017
STI,2015-05-15,42.84,42.91,41.9,42.15,2082996
STT,2015-05-15,77.9,78.17,77.49,77.85,1963113
STX,2015-05-15,57.67,57.88,56.85,56.89,2299902
STZ,2015-05-15,117.72,118.51,117.15,118.45,801581
SWKS,2015-05-15,98.71,99,97.3099,97.56,2019718
SWK,2015-05-15,103.99,104.47,103.71,104.05,658291
SYF,2015-05-15,32.86,32.905,31.765,31.81,1300124
SYK,2015-05-15,95.23,95.68,95,95.51,1260927
SYMC,2015-05-15,25.61,25.89,24.25,24.48,10951589
SYY,2015-05-15,37.36,37.48,37.26,37.27,3141127
TAP,2015-05-15,75.06,75.19,74.77,75,1175120
TDG,2015-05-15,229.73,230,226.64,227.55,384059
TEL,2015-05-15,70.11,70.29,69.804,70.21,1538629
TGT,2015-05-15,77.64,78.54,77.24,78.53,6851256
TIF,2015-05-15,85.62,87.1,85.46,86.52,1429011
TJX,2015-05-15,65.78,66.06,65.35,65.95,2760295
TMK,2015-05-15,56.79,56.94,56.39,56.45,785741
TMO,2015-05-15,131.12,131.13,129.69,130.16,1517951
TPR,2015-05-15,37.87,37.88,37.37,37.46,3569135
TRIP,2015-05-15,82.18,82.61,81.3,81.83,891927
TROW,2015-05-15,82.06,82.22,81.312,81.55,1569318
TRV,2015-05-15,102.71,103.17,102.501,102.68,1627543
TSCO,2015-05-15,88.1,88.51,87.24,88.48,501714
TSN,2015-05-15,41.7,42.36,41.5,42.11,3481386
TSS,2015-05-15,41.39,41.58,41.135,41.4,894270
TWX,2015-05-15,84.35,85.34,84.13,85.29,3363176
TXN,2015-05-15,55.9,56,55.27,55.61,4165318
TXT,2015-05-15,46.84,46.93,46.38,46.62,1413447
T,2015-05-15,34.11,34.385,34.01,34.33,28264128
UAA,2015-05-15,39.115,39.22,38.82,38.91,2298664
UAL,2015-05-15,62.21,62.58,61.4,61.6,2803505
UDR,2015-05-15,33.21,33.505,33.06,33.36,1064003
UHS,2015-05-15,122.27,122.49,121.14,122.25,614748
ULTA,2015-05-15,149.41,152.06,149.12,151,723068
UNH,2015-05-15,118.78,119.35,118.31,119.33,3083804
UNM,2015-05-15,34.89,35.05,34.37,34.51,1355019
UNP,2015-05-15,102.95,103.88,102.32,103.83,6397502
UPS,2015-05-15,102.03,102.57,101.6798,102.13,5347769
URI,2015-05-15,102.91,103.48,100.9,103.17,1636522
USB,2015-05-15,44.4,44.47,43.73,43.93,4966647
UTX,2015-05-15,119.08,119.39,117.92,118.49,2964693
VAR,2015-05-15,87.78,88.24,86.88,87.25,1091958
VFC,2015-05-15,70.86,71.3,70.5,71.26,2513992
VIAB,2015-05-15,65.08,65.645,65.08,65.57,2277910
VLO,2015-05-15,59.68,60.14,59.02,59.62,4768759
VMC,2015-05-15,92.82,93.07,91.44,91.99,860862
VNO,2015-05-15,102.25,103.28,101.816,102.72,703010
VRSK,2015-05-15,73.88,74.1,73.482,73.74,1069572
VRSN,2015-05-15,64.25,64.71,63.6,64.09,887976
VRTX,2015-05-15,124.17,127.11,123.5416,126.21,2213209
VTR,2015-05-15,68.52,69.49,68.36,69.4,3301982
VZ,2015-05-15,50.01,50.09,49.65,49.79,14083327
V,2015-05-15,70.1,70.69,69.311,69.57,7121014
WAT,2015-05-15,130.58,131.2625,130.24,130.57,698567
WBA,2015-05-15,85.77,86.565,85.5,86.47,3569655
WDC,2015-05-15,98.62,98.65,97.315,97.67,2179072
WEC,2015-05-15,47.59,48.145,47.57,48,984579
WFC,2015-05-15,56.04,56.04,55.3,55.52,13323206
WHR,2015-05-15,189,189.39,185.015,187.83,1225867
WMB,2015-05-15,53.21,54.49,52.68,53.8,15511583
WMT,2015-05-15,78.71,79.25,78.57,79.24,6617173
WM,2015-05-15,49.81,49.97,49.73,49.83,1572104
WU,2015-05-15,21.99,22.035,21.6,21.71,5660065
WYNN,2015-05-15,107.98,109.2299,106.02,106.79,2770247
WYN,2015-05-15,87.46,88.01,86.24,86.6,840611
WY,2015-05-15,32.62,32.64,32.26,32.34,2645619
XEC,2015-05-15,114.03,115.69,113.05,114.99,817527
XEL,2015-05-15,33.53,33.84,33.46,33.75,4337860
XLNX,2015-05-15,45.04,45.74,44.98,45.7,5298866
XL,2015-05-15,37.34,37.53,37.23,37.43,2276755
XOM,2015-05-15,86.8,87.62,86.6,87.35,8422209
XRAY,2015-05-15,51.83,52,51.5,51.99,736372
XRX,2015-05-15,45.32,45.6,45.04,45.48,1673361
XYL,2015-05-15,37.08,37.15,36.68,36.83,918050
YUM,2015-05-15,91.73,94.1,91.1,93.96,6214035
ZBH,2015-05-15,113.53,113.76,112.81,113.18,783334
ZION,2015-05-15,29.38,29.38,28.6,28.74,1425803
ZTS,2015-05-15,46.52,46.9079,46.43,46.49,2831450
AAL,2015-05-18,48.56,49.17,48.38,49,6152250
AAPL,2015-05-18,128.38,130.72,128.36,130.19,50882918
AAP,2015-05-18,150.99,153.125,150.85,151.88,2099333
ABBV,2015-05-18,65.79,65.91,65.14,65.61,7858090
ABC,2015-05-18,113.36,113.62,112.56,113.31,2804059
ABT,2015-05-18,48.78,49.085,48.77,48.84,4221449
ACN,2015-05-18,96.61,97.74,96.61,97.46,2111687
ADBE,2015-05-18,78.69,79.525,78.4,79.41,1436008
ADI,2015-05-18,63.23,63.71,63.03,63.36,3453560
ADM,2015-05-18,52.8,53.245,52.67,53.13,3097435
ADP,2015-05-18,87.37,87.81,87.01,87.48,1593347
ADSK,2015-05-18,58.61,58.76,58.14,58.4,1871271
ADS,2015-05-18,297,301.07,296.528,300.48,326584
AEE,2015-05-18,40.34,40.92,40.34,40.78,1084184
AEP,2015-05-18,55.36,56.04,55.34,55.88,1975041
AES,2015-05-18,13.66,13.76,13.58,13.74,3979630
AET,2015-05-18,112.61,113.89,112.15,113.73,1516893
AFL,2015-05-18,63.3,64.065,63.28,63.93,1634863
AGN,2015-05-18,297.18,297.49,295,295.76,1851180
AIG,2015-05-18,58.46,59.025,58.37,58.89,4894221
AIV,2015-05-18,38.2,38.28,37.77,37.81,1372592
AIZ,2015-05-18,65.13,66.41,65.1,66.14,723683
AJG,2015-05-18,48.06,48.55,47.98,48.35,1652218
AKAM,2015-05-18,77.85,78.07,77.5,77.94,1298721
ALB,2015-05-18,64.24,64.24,63.11,63.26,1318795
ALGN,2015-05-18,59.25,60,59.06,59.86,490636
ALK,2015-05-18,66.39,68,66.11,67.58,1247066
ALLE,2015-05-18,61.82,62.12,61.57,61.89,691431
ALL,2015-05-18,67.65,68.2,67.61,68.09,1444040
ALXN,2015-05-18,160.35,163.37,159.39,163.16,1727720
AMAT,2015-05-18,20.26,20.34,20.02,20.19,24351930
AMD,2015-05-18,2.35,2.36,2.33,2.35,4732781
AME,2015-05-18,55.1,55.56,55.06,55.38,1469756
AMGN,2015-05-18,161.7,163.9004,161.271,163.44,2154027
AMG,2015-05-18,222.2,225.65,222.2,224.8,225618
AMP,2015-05-18,127.58,129.01,127.39,128.97,1094157
AMT,2015-05-18,95.09,95.74,94.82,95.2,1568009
AMZN,2015-05-18,426,427.27,421.46,425.24,2390229
ANDV,2015-05-18,91.39,93.14,90.37,92.79,1549740
ANSS,2015-05-18,89.33,90.63,89.08,90.32,247439
ANTM,2015-05-18,162,163.43,161.43,163.25,1495003
AON,2015-05-18,99.63,101.11,99.4,101.05,1098333
AOS,2015-05-18,34.705,35.055,34.675,34.925,703086
APA,2015-05-18,63.28,63.9,62.9,63.78,2398595
APC,2015-05-18,84.44,85.06,83.73,84.98,3169627
APD,2015-05-18,148.41,148.59,147.355,147.93,527017
APH,2015-05-18,57.58,58.17,57.58,58.16,506768
ARE,2015-05-18,93.62,94.71,93.39,94.53,271540
ARNC,2015-05-18,40.56,40.59,39.9,40.2,5236228
ATVI,2015-05-18,25.36,25.62,25.285,25.42,3815414
AVB,2015-05-18,167.85,169.025,167.27,167.84,731418
AVGO,2015-05-18,127.95,130.4,127.28,130.18,1798419
AVY,2015-05-18,60.4,60.486,60.05,60.21,1070935
AWK,2015-05-18,53.42,54.23,53.138,53.86,2025821
AXP,2015-05-18,80.28,80.55,79.78,80.17,4579850
AYI,2015-05-18,182.43,182.65,179.51,180.37,641592
AZO,2015-05-18,690,695.5,688.88,693.52,280761
A,2015-05-18,42.05,42.7,41.98,42.63,1966147
BAC,2015-05-18,16.31,16.54,16.31,16.51,51059870
BAX,2015-05-18,69.43,69.49,67.47,68.25,7262250
BA,2015-05-18,146.88,147.24,146.3,146.71,2153190
BBT,2015-05-18,38.76,39.295,38.75,39.23,2577232
BBY,2015-05-18,34.25,35.3,34.13,35.09,7063949
BDX,2015-05-18,141.35,142.11,140.88,141.61,733405
BEN,2015-05-18,51.77,52.17,51.77,52.1,1003232
BF.B,2015-05-18,47.55,47.715,47.36,47.545,714240
BIIB,2015-05-18,389.38,396.405,389.22,395.42,996354
BK,2015-05-18,43.12,43.56,43.01,43.47,6825371
BLK,2015-05-18,370.16,371.965,368.74,370.71,391916
BLL,2015-05-18,36.44,36.895,36.305,36.84,2834468
BMY,2015-05-18,67.64,68.13,67.59,68,4287950
BRK.B,2015-05-18,145.39,145.9,145.04,145.83,2267248
BSX,2015-05-18,17.88,18.2,17.86,18.06,7840556
BWA,2015-05-18,61.64,61.935,61.46,61.69,1213143
BXP,2015-05-18,134.14,134.93,133.225,134.31,536080
CAG,2015-05-18,38.36,38.77,38.21,38.52,2912996
CAH,2015-05-18,87.57,88.43,87.37,87.85,2255014
CAT,2015-05-18,88.39,88.5,87.65,88.29,3074689
CA,2015-05-18,31.54,31.98,31.51,31.75,2466111
CBG,2015-05-18,38.43,38.81,38.35,38.72,1241019
CBOE,2015-05-18,58.76,58.93,58.26,58.31,769086
CBS,2015-05-18,59.98,60.95,59.92,60.78,2635907
CB,2015-05-18,108.31,108.89,108.14,108.74,1162022
CCI,2015-05-18,83.58,83.89,83.36,83.59,1593487
CCL,2015-05-18,47.81,48.22,47.71,47.91,2203233
CDNS,2015-05-18,19.24,19.49,19.1,19.48,4116163
CELG,2015-05-18,114.76,117,114.66,116.37,3629869
CERN,2015-05-18,67.3,68.36,67.06,68.26,1305673
CFG,2015-05-18,25.99,26.38,25.89,26.3,2182513
CF,2015-05-18,61.374,61.948,61.208,61.514,3205670
CHD,2015-05-18,41.655,42.1725,41.655,42.075,732402
CHK,2015-05-18,14.85,14.92,14.55,14.89,15669142
CHRW,2015-05-18,64.53,65.53,64.34,65.41,1402492
CHTR,2015-05-18,180.61,182.16,180.0101,181.05,793018
CINF,2015-05-18,50.87,51.29,50.7001,51.23,208836
CI,2015-05-18,131.87,133.66,131.78,133.27,1104776
CLX,2015-05-18,109.19,109.89,109,109.52,508026
CL,2015-05-18,68.49,68.82,68.4,68.61,3359835
CMA,2015-05-18,48.26,49.26,48.12,48.96,1350518
CMCSA,2015-05-18,28.345,28.59,28.325,28.485,27916744
CME,2015-05-18,95.09,95.94,94.87,94.92,1196770
CMG,2015-05-18,632.56,636.71,631.05,636.1,404073
CMI,2015-05-18,142.86,143.32,142.09,143.21,909445
CMS,2015-05-18,33.63,34.21,33.63,33.98,2294035
CNC,2015-05-18,68.32,69.9699,68.18,69.76,866979
CNP,2015-05-18,20.35,20.5,20.29,20.42,4941848
COF,2015-05-18,84.24,84.715,84,84.56,1665580
COG,2015-05-18,35.38,35.4,34.93,35.15,5873170
COL,2015-05-18,98.22,99.1,98.12,98.89,528278
COO,2015-05-18,180.75,182.78,180.02,182.34,372786
COP,2015-05-18,65.75,66.22,65.18,66.04,5158582
COST,2015-05-18,144.74,145.29,144.05,145.06,1451924
COTY,2015-05-18,23.72,24.1,23.544,24.07,1104741
CPB,2015-05-18,46.67,46.92,46.52,46.79,1327669
CRM,2015-05-18,72.55,73.2,71.67,72.8,2856708
CSCO,2015-05-18,29.42,29.9,29.42,29.76,23953043
CSX,2015-05-18,35.35,35.96,35.18,35.73,8285818
CTAS,2015-05-18,85.24,86.52,85.19,86.32,528825
CTL,2015-05-18,34.52,34.72,34.36,34.4,2817213
CTSH,2015-05-18,63.23,64.99,63.23,64.74,3909519
CTXS,2015-05-18,65.05,66.09,64.63,65.92,1562443
CVS,2015-05-18,101.78,102.81,101.7,102.44,2599728
CVX,2015-05-18,107.5,107.51,106.58,106.65,6390598
CXO,2015-05-18,116.33,119.065,115.02,118.66,1101428
C,2015-05-18,54.19,54.895,54.17,54.67,11717553
DAL,2015-05-18,46.99,47.585,46.87,47.37,7940046
DE,2015-05-18,89,89.55,88.63,89.18,2517420
DFS,2015-05-18,59.48,59.85,59.415,59.8,1325083
DGX,2015-05-18,71.46,72.86,71.45,72.81,1405475
DG,2015-05-18,74.86,74.9599,74.11,74.49,2172643
DHI,2015-05-18,26.3,26.57,26.11,26.46,4841519
DHR,2015-05-18,86.56,87.6,86.56,87.26,4682340
DISCA,2015-05-18,31.57,33.075,31.52,32.98,5038971
DISCK,2015-05-18,29.39,30.8,29.263,30.64,1875451
DISH,2015-05-18,67.98,68.77,67.61,68.08,1618729
DIS,2015-05-18,110.47,110.74,110.01,110.33,4868918
DLR,2015-05-18,66.46,66.79,66.005,66.27,774980
DLTR,2015-05-18,78.43,78.52,77.66,78.42,1959257
DOV,2015-05-18,75.88,76.22,75.39,75.88,869387
DPS,2015-05-18,77.32,77.75,77.31,77.35,856725
DRE,2015-05-18,19.83,20,19.7,19.96,1202453
DRI,2015-05-18,63.79,64.21,63.54,64.07,613576
DTE,2015-05-18,78.79,79.76,78.79,79.73,891266
DUK,2015-05-18,75.94,76.27,75.64,76.03,3076906
DVA,2015-05-18,81.61,82.94,81.26,82.7,1114439
DVN,2015-05-18,65.09,66.345,65.06,66.24,2007915
D,2015-05-18,71.85,72.42,71.8,72.26,1396719
EA,2015-05-18,62.55,63.5,62.54,63.3,1986739
EBAY,2015-05-18,59.22,59.67,59.16,59.46,3936919
ECL,2015-05-18,115.68,116.12,115.47,115.85,756797
ED,2015-05-18,60.66,61.39,60.5601,61.05,2495411
EFX,2015-05-18,98.98,100.58,98.89,100.35,441537
EIX,2015-05-18,60.16,61.05,60.11,60.77,1397930
EL,2015-05-18,88.62,89.52,88.62,89.17,1034868
EMN,2015-05-18,78.27,78.48,77.306,77.93,1019889
EMR,2015-05-18,60.32,60.45,59.9,60.2,3998448
EOG,2015-05-18,90.56,92.0358,89.9,91.8,3017958
EQIX,2015-05-18,260.49,264.11,259.16,262.29,327054
EQR,2015-05-18,74.89,75.27,74.68,74.8,1125384
EQT,2015-05-18,90.23,90.61,89.22,89.53,1802665
ESRX,2015-05-18,87.13,87.79,86.75,87.43,2470097
ESS,2015-05-18,225.11,226.22,223.52,224.89,213564
ES,2015-05-18,49.03,49.56,48.9,49.44,1186839
ETFC,2015-05-18,29.06,30.12,29.04,29.84,3217227
ETN,2015-05-18,73.05,73.62,72.66,73.46,1748890
ETR,2015-05-18,74.62,75.39,74.58,75.28,733774
EW,2015-05-18,65.78,66.3,65.315,65.86,1319020
EXC,2015-05-18,34.36,34.58,34.2,34.49,4534448
EXPD,2015-05-18,47.56,48.08,47.4,47.95,943337
EXPE,2015-05-18,103.51,104.18,102.94,103.45,1175419
EXR,2015-05-18,72.26,72.46,71.49,71.62,1452561
FAST,2015-05-18,42.64,42.96,42.295,42.67,1751590
FBHS,2015-05-18,45.16,45.46,45.01,45.32,1201167
FB,2015-05-18,80.33,81.38,80.23,80.88,21613674
FCX,2015-05-18,22.64,22.68,22.04,22.13,12559170
FDX,2015-05-18,175.14,177.43,175.01,177.18,1558037
FE,2015-05-18,35.17,35.41,35.07,35.33,2079610
FFIV,2015-05-18,127.14,127.7,125.53,127.35,671507
FISV,2015-05-18,80.81,81.66,80.81,81.46,993044
FIS,2015-05-18,64.34,64.77,64.2,64.65,866445
FITB,2015-05-18,20.4,20.59,20.33,20.52,3985406
FLIR,2015-05-18,31.67,32,31.61,31.93,354449
FLR,2015-05-18,58.98,59.23,58.32,58.96,1393439
FLS,2015-05-18,57,57.67,57,57.56,1462602
FL,2015-05-18,61.97,62.89,61.8,62.78,1810190
FMC,2015-05-18,58.3,58.3,57.39,57.69,728278
FOXA,2015-05-18,33.91,34.215,33.665,33.68,11261460
FOX,2015-05-18,33.63,33.97,33.47,33.48,2554061
FRT,2015-05-18,135.74,137.06,135.28,136.59,375824
FTI,2015-05-18,41.47,41.76,41.02,41.62,2178582
F,2015-05-18,15.47,15.64,15.45,15.58,19491927
GD,2015-05-18,140.2,140.73,139.87,140.28,1074634
GE,2015-05-18,27.21,27.39,27.21,27.31,22489480
GGP,2015-05-18,28.32,28.68,28.17,28.53,5701446
GILD,2015-05-18,109.59,111.33,109.36,111,13715956
GIS,2015-05-18,56.9,57.03,56.71,56.85,2545382
GLW,2015-05-18,21.25,21.46,21.25,21.35,7848387
GM,2015-05-18,34.97,35.205,34.85,35.05,10285676
GOOGL,2015-05-18,543.82,548.34,542.25,546.67,1335256
GOOG,2015-05-18,532.01,534.82,528.85,532.3,2003421
GPC,2015-05-18,93.78,94.355,93.36,93.76,388471
GPN,2015-05-18,51.965,52.76,51.965,52.62,1232824
GPS,2015-05-18,39.03,39.46,38.98,39.25,4176023
GRMN,2015-05-18,46.08,46.22,45.74,46.12,803291
GS,2015-05-18,202.65,205.18,202.64,204.66,2164617
GT,2015-05-18,30.82,31.66,30.8,31.24,4537579
GWW,2015-05-18,246.22,247.16,244.73,246.41,361560
HAL,2015-05-18,46.6,46.79,46.12,46.72,7495416
HAS,2015-05-18,72.26,72.31,71.59,71.97,746408
HBAN,2015-05-18,11.08,11.3,11.07,11.26,6830131
HBI,2015-05-18,31.39,31.84,31.36,31.83,2659454
HCA,2015-05-18,79.76,81,79.69,81,3901548
HCN,2015-05-18,72,72.23,71.39,71.83,1935480
HCP,2015-05-18,39.54,39.88,39.3944,39.82,2093632
HD,2015-05-18,113.87,114.6,113.16,114.33,6878237
HES,2015-05-18,68.98,69.07,68.29,68.89,1695172
HIG,2015-05-18,41.29,41.65,41.28,41.64,2861775
HII,2015-05-18,122.5,123.73,122,123.5,218109
HOG,2015-05-18,55.71,56.19,55.62,56.16,2004563
HOLX,2015-05-18,34.31,34.71,34.22,34.62,877800
HON,2015-05-18,106.65,107.1,106.5925,106.77,3039502
HP,2015-05-18,73.86,74.8399,73.3201,74.57,1270671
HRB,2015-05-18,31.38,31.92,31.2721,31.63,2508939
HRL,2015-05-18,28.215,28.315,27.845,27.86,2616456
HRS,2015-05-18,78.69,79.43,78.46,79.21,727343
HSIC,2015-05-18,69.875,70.625,69.845,70.525,663144
HST,2015-05-18,20.54,20.74,20.46,20.55,4871552
HSY,2015-05-18,95.94,95.9999,95.25,95.26,696371
HUM,2015-05-18,175.3,177.31,175.25,176.61,1143916
IBM,2015-05-18,173.44,173.49,172.3,173.06,1970630
ICE,2015-05-18,47.626,48.15,47.504,47.536,2651395
IDXX,2015-05-18,67.51,68.24,67.09,67.77,504000
IFF,2015-05-18,115.02,115.49,114.82,115.28,222653
ILMN,2015-05-18,198.53,201.19,198.5,200.76,958879
INCY,2015-05-18,106.51,108.52,106.33,107.65,829598
INFO,2015-05-18,26.18,26.45,25.83,26.16,348442
INTC,2015-05-18,32.98,33.41,32.85,33.41,23689479
INTU,2015-05-18,102.06,102.55,101.55,102.34,1098816
IPG,2015-05-18,21.09,21.315,20.93,21.26,3498723
IP,2015-05-18,53.03,53.7,52.76,53.62,1834101
IQV,2015-05-18,67.5,67.9425,66.8775,67.53,1012823
IRM,2015-05-18,36.87,37.29,36.83,37.22,1835809
IR,2015-05-18,70.5,70.84,70.34,70.5,1602435
ISRG,2015-05-18,167.5498,168.1332,166.6998,167.5498,694503
ITW,2015-05-18,97.08,97.24,96.695,96.94,1153748
IT,2015-05-18,87.2,87.87,87.16,87.76,481829
IVZ,2015-05-18,40.54,40.74,40.48,40.68,1881285
JBHT,2015-05-18,88.4,89.06,88.13,88.97,417243
JCI,2015-05-18,41.2042,41.7801,41.1623,41.623,2252330
JEC,2015-05-18,43.94,44.32,43.59,44.26,862862
JNJ,2015-05-18,102.37,104.34,102.32,103.42,10479584
JNPR,2015-05-18,27.35,27.69,27.27,27.62,3685407
JPM,2015-05-18,65.8,66.54,65.8,66.42,10510893
JWN,2015-05-18,74.9,75.21,74.33,75.16,1586868
KEY,2015-05-18,14.73,14.9,14.7,14.86,6735511
KIM,2015-05-18,24.51,24.635,24.37,24.54,1648424
KLAC,2015-05-18,59.85,60.09,59.63,59.73,958943
KMB,2015-05-18,111.48,112.11,111.21,112.04,1003256
KMI,2015-05-18,42.63,42.91,42.5,42.83,6951814
KMX,2015-05-18,72.45,73.2,72.32,73,1520231
KORS,2015-05-18,61.26,61.98,60.93,61.16,2264192
KO,2015-05-18,41.49,41.49,41.25,41.32,11511687
KR,2015-05-18,36.415,36.715,36.365,36.545,6388074
KSS,2015-05-18,66.23,66.8,65.6,66.07,5796269
KSU,2015-05-18,94,94.97,93.92,94.65,1506073
K,2015-05-18,65.08,65.08,64.5,64.64,1738526
LB,2015-05-18,88.32,89.15,88.11,88.9,1046512
LEG,2015-05-18,46.96,47.47,46.96,47.34,767952
LEN,2015-05-18,46.7255,47.5686,46.2647,47.4902,3578373
LH,2015-05-18,117.6,118.9532,117.26,118.74,2009162
LKQ,2015-05-18,28.06,28.49,27.98,28.42,1133724
LLL,2015-05-18,119.6,120.42,119.51,120.23,316778
LLY,2015-05-18,73.05,73.09,72.62,72.94,2161951
LMT,2015-05-18,192.45,193.6301,192.36,193.08,822104
LNC,2015-05-18,58.27,59.04,58.08,58.77,1724809
LNT,2015-05-18,30.355,30.7,30.32,30.615,1119256
LOW,2015-05-18,73.22,73.275,72.62,73.06,4982877
LRCX,2015-05-18,79.41,79.745,78.7701,79.46,1303164
LUK,2015-05-18,24.03,24.3,23.9,24.26,880598
LUV,2015-05-18,41.93,42.26,41.68,42.14,4147005
LYB,2015-05-18,104.2,104.66,103.34,104.4,1949446
L,2015-05-18,40.65,41.14,40.615,41.05,916347
MAA,2015-05-18,76.45,76.9772,76.06,76.84,381763
MAC,2015-05-18,83.34,83.99,82.97,83.5,1515125
MAR,2015-05-18,80.65,81.55,80.65,81.23,1416399
MAS,2015-05-18,26.72,27.23,26.66,27.2,2096388
MAT,2015-05-18,26.85,27.04,26.17,26.28,3459025
MA,2015-05-18,92.9,93.16,91.83,93.08,4281186
MCD,2015-05-18,97.97,98.25,97.62,98.02,4100835
MCHP,2015-05-18,49.21,49.37,48.82,48.98,2057136
MCK,2015-05-18,240.44,242.89,239.97,242.75,1012919
MCO,2015-05-18,109.5,110.22,109.33,109.45,675401
MDLZ,2015-05-18,40.12,40.31,39.94,40,6962347
MDT,2015-05-18,76.61,77.755,76.58,77.47,5406509
MET,2015-05-18,52.73,53.31,52.63,53.06,4181490
MGM,2015-05-18,19.41,19.73,19.32,19.68,6840474
MHK,2015-05-18,182.98,186.16,182.32,185.79,618618
MKC,2015-05-18,79.12,79.23,78.68,79,337720
MLM,2015-05-18,154.99,155.98,153.02,155.31,606659
MMC,2015-05-18,57.8,58.57,57.8,58.49,2325332
MMM,2015-05-18,163,163.59,162.31,162.87,1748384
MNST,2015-05-18,43.8766,44.2306,43.6066,43.7533,2703972
MON,2015-05-18,120.91,120.99,120.22,120.32,2925140
MOS,2015-05-18,46.67,46.77,46.52,46.68,4122888
MO,2015-05-18,52.61,52.795,51.93,51.95,4937675
MPC,2015-05-18,51.595,52.24,51.215,52.135,2567870
MRK,2015-05-18,60.17,60.45,60.01,60.01,7190826
MRO,2015-05-18,27.41,27.76,27.11,27.71,6184794
MSFT,2015-05-18,47.98,48.22,47.61,48.01,24136502
MSI,2015-05-18,59.22,60.17,59.22,60.12,1629964
MS,2015-05-18,37.89,38.4,37.85,38.33,6061374
MTB,2015-05-18,121.2,122.7,120.99,122.51,528032
MTD,2015-05-18,324.25,328.215,324.02,327.55,126672
MU,2015-05-18,26.16,26.83,26.04,26.76,20150040
MYL,2015-05-18,70.45,71.42,69.5,71.38,7446345
M,2015-05-18,66.25,68.15,65.98,67.85,8016985
NAVI,2015-05-18,19.05,19.23,18.94,19.06,2606585
NBL,2015-05-18,44.93,45.27,44.6,45.11,3486772
NCLH,2015-05-18,55.36,56.07,55.152,55.49,788430
NDAQ,2015-05-18,51.23,51.835,51.2,51.78,552534
NEE,2015-05-18,101.84,102.84,101.74,102.3,1953401
NEM,2015-05-18,27.64,27.715,27.38,27.55,3465918
NFLX,2015-05-18,87.5442,88.5341,87.0242,88.2671,14811944
NFX,2015-05-18,35.96,36.845,35.48,36.74,3430078
NI,2015-05-18,45.2,46.6,45.1,46.58,3878293
NKE,2015-05-18,52.555,52.75,52.21,52.375,5045232
NLSN,2015-05-18,45.51,45.971,45.42,45.92,1621489
NOC,2015-05-18,157.91,158.6497,157.4903,158.02,704803
NOV,2015-05-18,51.11,51.29,50.33,51.18,3292621
NRG,2015-05-18,25.99,26.105,25.675,26.05,1866389
NSC,2015-05-18,97.44,98.17,97.2,97.97,1647945
NTAP,2015-05-18,35.37,35.48,34.74,34.8,6203336
NTRS,2015-05-18,74.92,75.775,74.77,75.7,853185
NUE,2015-05-18,49.1,49.33,48.8,49.05,1177878
NVDA,2015-05-18,21.25,21.4,21.15,21.27,8124292
NWL,2015-05-18,40.1,40.34,40,40.01,1206955
NWSA,2015-05-18,15.56,15.69,15.375,15.675,3539059
NWS,2015-05-18,15.24,15.385,15.115,15.35,1189374
OKE,2015-05-18,45.52,46.22,45.221,45.85,1532236
OMC,2015-05-18,78,78.35,77.95,78.02,1246302
ORCL,2015-05-18,43.94,44.41,43.875,44.24,6070949
ORLY,2015-05-18,223.05,225,222.81,224.27,440871
OXY,2015-05-18,76.42,77.36,76.25,77.24,3209162
O,2015-05-18,47.61,47.9,47.36,47.49,1527085
PAYX,2015-05-18,49.66,50.26,49.66,50.12,1620141
PBCT,2015-05-18,15.2,15.42,15.17,15.38,3292533
PCAR,2015-05-18,66.12,66.64,65.36,65.77,1597326
PCG,2015-05-18,51.87,52.68,51.87,52.52,1964843
PCLN,2015-05-18,1195.35,1219.28,1195.35,1216.84,597211
PDCO,2015-05-18,46.47,47.03,46.36,46.86,980248
PEG,2015-05-18,42.34,42.68,42.23,42.63,2422256
PEP,2015-05-18,98.01,98.33,97.67,98.05,3328277
PFE,2015-05-18,33.98,34.06,33.9,33.98,24619161
PFG,2015-05-18,51.38,52.23,51.36,52.2,1262766
PGR,2015-05-18,27.25,27.3,27.12,27.25,3068322
PG,2015-05-18,80.97,81.13,80.5,80.74,5590781
PHM,2015-05-18,19.91,20.05,19.77,19.9,6608755
PH,2015-05-18,122.08,122.92,120.9,122.71,1033666
PKG,2015-05-18,69.97,70.835,69.75,70.71,951830
PKI,2015-05-18,52.02,52.42,52,52.35,563618
PLD,2015-05-18,40.55,40.69,40.4,40.58,2442032
PM,2015-05-18,86.65,86.71,85.6,86.03,3173307
PNC,2015-05-18,93.84,94.76,93.78,94.63,1195638
PNR,2015-05-18,64,64.25,63.74,64,861607
PNW,2015-05-18,59.63,60.72,59.63,60.56,737877
PPG,2015-05-18,115.85,115.85,114.75,115.465,1843932
PPL,2015-05-18,33.76,34.33,33.68,34.28,3541493
PRGO,2015-05-18,193.9,200.9632,193.29,198.37,2045552
PRU,2015-05-18,85.37,86.715,85.37,86.43,2250616
PSA,2015-05-18,199.28,200.5974,198.8,199.48,715396
PSX,2015-05-18,81.11,81.56,80.52,81.33,2015663
PVH,2015-05-18,105.17,105.968,104.42,105.55,601920
PWR,2015-05-18,29.57,30.09,29.34,30.01,2053001
PXD,2015-05-18,154.74,158.08,154.12,157.68,2071431
PX,2015-05-18,122.02,122.23,121.14,121.85,938719
QCOM,2015-05-18,70.99,71.13,70.25,70.42,5352527
QRVO,2015-05-18,75.76,80.39,75.5,80.3,2668764
RCL,2015-05-18,74.39,75.89,74.26,75.72,1800240
REGN,2015-05-18,488.01,500.36,487.81,496.74,707303
REG,2015-05-18,65.25,65.6,64.6338,65.39,504828
RE,2015-05-18,183.33,184.84,182.54,184.6,218527
RF,2015-05-18,10.02,10.25,10.01,10.21,14927649
RHI,2015-05-18,57.1,57.745,57,57.67,1120505
RHT,2015-05-18,77.45,78.69,77.27,78.49,884093
RJF,2015-05-18,57.91,58.91,57.71,58.85,536491
RL,2015-05-18,133.37,134.31,132.32,132.53,753755
RMD,2015-05-18,55.78,56.83,55.49,56.81,2000015
ROK,2015-05-18,124,125.53,123.96,125.06,1006289
ROP,2015-05-18,175.4,176.54,174.92,176.21,282065
ROST,2015-05-18,50.315,51.245,49.94,51.175,2654082
RRC,2015-05-18,60.7,61.16,58.9,59.78,2433526
RSG,2015-05-18,40.71,41.02,40.64,40.9,1003692
RTN,2015-05-18,107.17,107.67,106.94,107.05,1220175
SBAC,2015-05-18,117.67,118.888,117.1,118.34,542820
SBUX,2015-05-18,50.65,51.29,50.56,51.18,8999761
SCG,2015-05-18,52.74,53.57,52.74,53.44,815947
SCHW,2015-05-18,31.24,31.91,31.22,31.86,6779520
SEE,2015-05-18,48.84,49.8,48.84,49.72,1234654
SHW,2015-05-18,290.84,291.99,289.48,291.05,373288
SIG,2015-05-18,132.28,134.58,131.79,134.13,795466
SJM,2015-05-18,118.17,119.13,118.11,118.67,341211
SLB,2015-05-18,91.96,93,91.65,92.75,4023607
SLG,2015-05-18,122.87,123.69,121.75,121.87,915939
SNA,2015-05-18,155.97,156.86,155.93,156.23,275349
SNI,2015-05-18,67.24,68.45,67.18,68.35,1023300
SNPS,2015-05-18,48.44,49,48.35,48.96,618233
SO,2015-05-18,43.52,43.82,43.42,43.65,3484498
SPGI,2015-05-18,105.74,107.3,105.55,107.22,672436
SPG,2015-05-18,184.57,185.4789,183.78,184.78,916140
SRCL,2015-05-18,136.36,138.75,136.36,138.2,693002
SRE,2015-05-18,106.27,107.43,106.23,107.42,823159
STI,2015-05-18,42.2,42.86,42.15,42.78,1798245
STT,2015-05-18,77.39,78.76,77.01,78.69,2278548
STX,2015-05-18,56.68,57.2,56.56,56.9,1789087
STZ,2015-05-18,118.63,119.42,118.33,119.01,719071
SWKS,2015-05-18,97.83,103.75,97.67,103.03,6081111
SWK,2015-05-18,104.01,104.02,103.15,103.26,1242642
SYF,2015-05-18,31.82,31.87,31.5,31.84,796481
SYK,2015-05-18,95.69,96.89,95.531,96.59,995748
SYMC,2015-05-18,24.49,26.16,24.49,25.19,6535201
SYY,2015-05-18,37.28,37.58,37.16,37.49,2639403
TAP,2015-05-18,74.83,75.77,74.62,75.61,1213912
TDG,2015-05-18,226.63,228,226.136,226.74,292027
TEL,2015-05-18,70,70.78,69.81,70.68,862912
TGT,2015-05-18,78.28,78.53,77.66,78.36,4754730
TIF,2015-05-18,86.49,86.86,85.95,86.64,748138
TJX,2015-05-18,66.13,67.34,66.13,67.26,3233644
TMK,2015-05-18,56.51,57.06,56.41,56.95,979327
TMO,2015-05-18,130.25,130.4799,129.74,129.97,1250036
TPR,2015-05-18,37.6,37.795,37.46,37.61,2248022
TRIP,2015-05-18,81.86,82.36,81.34,81.49,1840405
TROW,2015-05-18,81.5,82.33,81.48,82.13,716099
TRV,2015-05-18,102.7,103.405,102.7,103.17,1382601
TSCO,2015-05-18,88.39,90.35,88.39,90.13,693925
TSN,2015-05-18,41.84,42.47,41.8,42.19,3436922
TSS,2015-05-18,41.37,41.97,41.21,41.91,683166
TWX,2015-05-18,85.19,85.51,85.08,85.3,1897150
TXN,2015-05-18,55.51,55.9,55.2809,55.79,3861286
TXT,2015-05-18,46.54,46.76,46.24,46.66,1159365
T,2015-05-18,34.28,35.02,34.26,34.87,59611861
UAA,2015-05-18,38.96,39.53,38.91,39.43,3069328
UAL,2015-05-18,61.63,62.28,61.39,62.25,4207314
UDR,2015-05-18,33.21,33.33,33.01,33.09,1022896
UHS,2015-05-18,122.34,126.05,121.97,125.76,818034
ULTA,2015-05-18,150.4,152.11,149.85,151.51,567672
UNH,2015-05-18,119.22,119.98,118.8436,119.8,2824661
UNM,2015-05-18,34.51,35.07,34.51,35,2381889
UNP,2015-05-18,103.3,104.37,103.07,103.95,4351435
UPS,2015-05-18,101.75,102.24,101.33,101.91,2769336
URI,2015-05-18,103.21,103.79,102.445,103.61,1055554
USB,2015-05-18,43.97,44.28,43.92,44.2,5101154
UTX,2015-05-18,118.53,119.12,118.4,118.51,2435081
VAR,2015-05-18,87.39,87.89,86.87,87.66,900695
VFC,2015-05-18,71.36,71.9,71.326,71.77,1126877
VIAB,2015-05-18,65.4,65.91,65.31,65.76,1815280
VLO,2015-05-18,59.56,60.555,59.26,60.41,3805604
VMC,2015-05-18,91.55,92.54,91.55,92.18,897863
VNO,2015-05-18,102.4,102.74,101.41,101.82,620738
VRSK,2015-05-18,73.69,73.98,73.35,73.36,961497
VRSN,2015-05-18,63.93,64.74,63.87,64.57,596939
VRTX,2015-05-18,126.21,127.47,125.1555,127.31,1641804
VTR,2015-05-18,69.14,69.48,68.93,69.19,1476436
VZ,2015-05-18,49.78,49.8,49.55,49.6,15040849
V,2015-05-18,69.74,70.24,69.13,70,5554915
WAT,2015-05-18,130.7,131.68,130.48,131.49,272362
WBA,2015-05-18,86.1,86.67,85.66,86.36,2455699
WDC,2015-05-18,97.21,98.4,97.17,97.87,1103005
WEC,2015-05-18,47.84,48.36,47.82,48.26,1126067
WFC,2015-05-18,55.58,55.98,55.55,55.75,10637289
WHR,2015-05-18,187.64,189.3499,186.99,188.71,660192
WMB,2015-05-18,54.14,54.16,53.31,53.69,9484339
WMT,2015-05-18,79.37,79.94,79.16,79.92,8300267
WM,2015-05-18,49.94,49.95,49.69,49.85,1540866
WU,2015-05-18,21.7,22.11,21.67,21.99,5626741
WYNN,2015-05-18,106.29,107.22,105.21,106.86,2181501
WYN,2015-05-18,86.56,87.51,86.42,87.15,621849
WY,2015-05-18,32.32,32.37,32,32.07,2797340
XEC,2015-05-18,114.86,116.53,113.83,116.43,764224
XEL,2015-05-18,33.65,34.25,33.61,34.16,3799094
XLNX,2015-05-18,45.78,46.69,45.7,46.605,4269787
XL,2015-05-18,37.37,37.66,37.06,37.56,2686662
XOM,2015-05-18,87.31,87.46,86.78,86.85,6395354
XRAY,2015-05-18,51.77,52.63,51.75,52.55,852808
XRX,2015-05-18,45.28,46.2,45.28,45.92,1612687
XYL,2015-05-18,36.83,37.05,36.7475,37.01,618923
YUM,2015-05-18,93.8,94.88,92.95,93.59,3683237
ZBH,2015-05-18,113.36,114.56,113.12,114.28,598005
ZION,2015-05-18,28.77,29.26,28.72,29.17,1290298
ZTS,2015-05-18,46.45,46.77,46.32,46.73,2890623
AAL,2015-05-19,49.45,49.68,47.7,47.85,14984942
AAPL,2015-05-19,130.69,130.88,129.64,130.07,44633240
AAP,2015-05-19,152.65,154.84,151.98,152.94,1096306
ABBV,2015-05-19,65.71,66.12,65.4,65.73,7674605
ABC,2015-05-19,113.54,115.58,113.42,115.11,1902393
ABT,2015-05-19,48.78,49.15,48.67,49.01,4137800
ACN,2015-05-19,97.71,97.95,96.92,97.18,1672837
ADBE,2015-05-19,79.75,79.93,79.37,79.62,2065598
ADI,2015-05-19,63.8,64.34,63.3,63.45,4538917
ADM,2015-05-19,52.88,52.91,52.21,52.52,2739949
ADP,2015-05-19,87.8,88.12,87.42,87.9,1875725
ADSK,2015-05-19,58.56,58.65,57.37,57.52,5439723
ADS,2015-05-19,301,303.03,298.844,300.91,226378
AEE,2015-05-19,40.56,40.89,40.44,40.74,1094641
AEP,2015-05-19,55.6,56.1,55.43,55.8,1766626
AES,2015-05-19,13.68,13.68,13.31,13.62,7772460
AET,2015-05-19,113.99,114.6147,113.81,114.09,1272865
AFL,2015-05-19,64.1,64.52,63.8,64.25,2173157
AGN,2015-05-19,295.41,299.88,294.81,298.43,2446764
AIG,2015-05-19,59.02,59.56,58.77,59.41,5446139
AIV,2015-05-19,37.6,38.13,37.57,37.89,660842
AIZ,2015-05-19,66.14,66.48,66.07,66.4,675669
AJG,2015-05-19,48.5,48.825,48.32,48.7,1620398
AKAM,2015-05-19,77.34,78,77.16,77.3,1138656
ALB,2015-05-19,63.23,63.35,62.17,62.7,1140474
ALGN,2015-05-19,59.86,60.01,59.06,59.24,566157
ALK,2015-05-19,67.87,68.27,66.65,66.99,1386810
ALLE,2015-05-19,62.1,62.99,61.79,61.83,546441
ALL,2015-05-19,68.28,68.85,68.04,68.75,2560709
ALXN,2015-05-19,162.92,163.935,160.76,161.96,1851968
AMAT,2015-05-19,20.2,20.33,19.93,19.99,22054898
AMD,2015-05-19,2.36,2.37,2.28,2.28,9588414
AME,2015-05-19,55.35,55.48,54.72,54.96,670335
AMGN,2015-05-19,163.86,164.12,162.46,163.56,1747501
AMG,2015-05-19,225,225.42,223.42,224.34,228278
AMP,2015-05-19,129.31,129.8,128.4904,128.97,881973
AMT,2015-05-19,94.91,95.77,94.69,95.45,1696847
AMZN,2015-05-19,424.87,428.24,420.63,421.71,2465240
ANDV,2015-05-19,92.47,92.73,91.01,91.21,2034510
ANSS,2015-05-19,90.65,90.83,89.85,90.11,236048
ANTM,2015-05-19,163.37,165.3291,163.25,164.44,1250392
AON,2015-05-19,101.28,101.827,100.92,101.43,1362010
AOS,2015-05-19,34.995,35.12,34.845,35.065,819314
APA,2015-05-19,63.08,63.32,62.03,62.17,2475130
APC,2015-05-19,84.23,84.56,83.4,83.56,4105895
APD,2015-05-19,147.98,149.37,147.15,147.51,760600
APH,2015-05-19,58.33,58.4,57.99,58.06,521219
ARE,2015-05-19,94.29,94.96,93.78,94.53,196480
ARNC,2015-05-19,40.02,40.11,39.09,39.24,10273418
ATVI,2015-05-19,25.6,25.65,25.36,25.48,3501918
AVB,2015-05-19,167.28,168.6,166.44,167.62,317006
AVGO,2015-05-19,130.86,131.85,129.25,129.47,1605267
AVY,2015-05-19,60.3,61.02,60.03,61,768957
AWK,2015-05-19,53.85,53.94,53.49,53.66,601187
AXP,2015-05-19,80.37,81.595,80.37,81.36,6063537
AYI,2015-05-19,181.2,182.81,180.622,181.52,393887
AZO,2015-05-19,696.24,701.265,692.74,694.58,186369
A,2015-05-19,41.57,42.83,41.5,42.37,5277345
BAC,2015-05-19,16.59,16.78,16.58,16.77,89115475
BAX,2015-05-19,68.38,69.05,68.12,68.48,5157710
BA,2015-05-19,147.18,147.77,146.73,147.05,2366375
BBT,2015-05-19,39.42,39.93,39.32,39.78,4118493
BBY,2015-05-19,35.29,35.34,34.8,34.98,5168643
BDX,2015-05-19,141.35,142.13,141.09,141.42,842692
BEN,2015-05-19,52.1,52.23,51.47,51.68,1267901
BF.B,2015-05-19,47.645,47.895,47.525,47.68,616034
BIIB,2015-05-19,396.01,400.11,393.96,395.17,1346962
BK,2015-05-19,43.61,43.73,43.38,43.54,7493356
BLK,2015-05-19,371.69,372.95,368.92,371.08,406122
BLL,2015-05-19,36.91,36.985,36.54,36.605,1168990
BMY,2015-05-19,68.04,68.49,67.91,68.27,3938399
BRK.B,2015-05-19,145.83,147,145.26,146.54,2636789
BSX,2015-05-19,18.07,18.15,17.93,18.12,5825072
BWA,2015-05-19,61.71,61.93,60.82,60.99,1075258
BXP,2015-05-19,133.49,135.056,133.09,133.39,537029
CAG,2015-05-19,38.66,38.66,38.38,38.53,2438111
CAH,2015-05-19,88.06,88.98,87.25,87.3,3311119
CAT,2015-05-19,87.89,87.9124,86.505,87.24,5676841
CA,2015-05-19,31.74,31.87,31.6,31.73,1875942
CBG,2015-05-19,38.74,38.87,38.53,38.69,1316070
CBOE,2015-05-19,58.51,58.9,58.06,58.45,712718
CBS,2015-05-19,60.84,61.0899,60.5,60.7,2531008
CB,2015-05-19,109,109.17,108.4,108.94,973046
CCI,2015-05-19,83.39,84.78,83.32,83.98,2741368
CCL,2015-05-19,47.95,48.56,47.94,48.36,3277694
CDNS,2015-05-19,19.46,19.6,19.33,19.4,3157600
CELG,2015-05-19,116.39,117.65,116.31,116.85,3302011
CERN,2015-05-19,68.19,68.86,68.12,68.5,2107610
CFG,2015-05-19,26.02,26.89,25.94,26.86,3279750
CF,2015-05-19,61.654,62.082,61.304,62.05,3025335
CHD,2015-05-19,42.07,42.3475,41.915,42.34,950676
CHK,2015-05-19,14.8,14.93,14.42,14.57,16912948
CHRW,2015-05-19,65.41,65.77,64.78,64.86,1260687
CHTR,2015-05-19,180.82,182.85,180.82,181.64,1564756
CINF,2015-05-19,51.4,51.455,51.125,51.41,384453
CI,2015-05-19,134.11,134.7212,133.5,133.78,1413596
CLX,2015-05-19,109.51,110.5,109.11,110.39,600054
CL,2015-05-19,68.67,69.195,68.49,69.14,2505756
CMA,2015-05-19,49.21,50.1495,48.69,49.59,2629272
CMCSA,2015-05-19,28.505,28.71,28.44,28.615,24279886
CME,2015-05-19,95.11,95.42,94.71,95.01,974331
CMG,2015-05-19,637.44,639.8814,631.5,636.75,380069
CMI,2015-05-19,142.25,142.354,139.6,140.55,1403988
CMS,2015-05-19,33.82,34.29,33.75,34.15,2292193
CNC,2015-05-19,69.98,70.93,69.79,70.37,843328
CNP,2015-05-19,20.39,20.46,20.3,20.39,2862463
COF,2015-05-19,84.91,85.55,84.69,85.41,2616302
COG,2015-05-19,35,35.29,34.75,35,6611171
COL,2015-05-19,98.95,99.37,98.43,98.64,619662
COO,2015-05-19,182.33,183.53,181.24,183.06,291757
COP,2015-05-19,65.75,65.75,65.11,65.12,7945956
COST,2015-05-19,144.81,145.5,144.31,144.74,1332707
COTY,2015-05-19,24.18,24.6,24.06,24.59,1197459
CPB,2015-05-19,46.77,46.92,46.485,46.72,1606238
CRM,2015-05-19,72.99,73.1,70.84,71.48,5104114
CSCO,2015-05-19,29.87,29.9,29.63,29.735,18926264
CSX,2015-05-19,35.72,36.04,35.52,35.6,4860953
CTAS,2015-05-19,86.59,86.74,86.17,86.22,558147
CTL,2015-05-19,34.38,34.42,33.75,33.96,5358563
CTSH,2015-05-19,64.93,65.55,64.76,65.03,3238871
CTXS,2015-05-19,66.19,66.4997,65.5,65.81,1234321
CVS,2015-05-19,102.65,102.88,101.95,102.32,2970100
CVX,2015-05-19,106.05,106.31,105,105.02,7927644
CXO,2015-05-19,117.21,117.85,115.2,116.61,866834
C,2015-05-19,54.79,55.37,54.75,55.33,18207423
DAL,2015-05-19,47.7,47.87,46.11,46.21,12749023
DE,2015-05-19,89.08,89.41,88.46,89.17,2122293
DFS,2015-05-19,59.77,60.22,59.68,60.12,1558438
DGX,2015-05-19,72.81,72.9999,72.56,72.75,1103460
DG,2015-05-19,74.96,74.96,73.71,73.83,3603778
DHI,2015-05-19,27.2,27.47,26.61,26.77,6263078
DHR,2015-05-19,87.27,87.44,86.36,86.49,3608094
DISCA,2015-05-19,32.78,33.58,32.59,33.33,4240435
DISCK,2015-05-19,30.6,31.07,30.42,30.9,1727617
DISH,2015-05-19,68.25,68.29,67.65,67.88,854647
DIS,2015-05-19,110.69,110.9899,110.4705,110.56,4549640
DLR,2015-05-19,66.17,66.44,65.72,65.9,442379
DLTR,2015-05-19,78.39,78.65,77.43,77.55,2138493
DOV,2015-05-19,75.45,75.8,74.53,75.72,1892196
DPS,2015-05-19,77.34,77.94,77.13,77.48,1576874
DRE,2015-05-19,19.86,20.23,19.86,20.08,1923161
DRI,2015-05-19,64.21,65.4,63.9,65.13,1177180
DTE,2015-05-19,79.35,79.94,79.1,79.53,702725
DUK,2015-05-19,75.59,76.35,75.56,76.19,2803842
DVA,2015-05-19,83,83.53,82.7,83.2,677581
DVN,2015-05-19,65.37,65.75,64.71,64.78,2795399
D,2015-05-19,71.86,72.47,71.77,72.19,1792198
EA,2015-05-19,62.56,62.98,62.4,62.61,4319323
EBAY,2015-05-19,59.65,59.73,59.21,59.25,2942182
ECL,2015-05-19,116.25,116.3,115.43,115.73,1134438
ED,2015-05-19,60.78,61.3799,60.52,61.14,1572052
EFX,2015-05-19,100.38,100.38,99.93,100.22,381361
EIX,2015-05-19,60.46,60.98,60.22,60.58,1399080
EL,2015-05-19,89.02,89.62,88.42,89.57,1287834
EMN,2015-05-19,77.61,78.08,76.65,77.05,1425037
EMR,2015-05-19,59.99,60.2,59.52,59.9,5030673
EOG,2015-05-19,91.48,91.61,90.235,90.26,3588533
EQIX,2015-05-19,261.97,263.98,260.98,263.68,377754
EQR,2015-05-19,74.57,75.27,74.12,74.62,1065956
EQT,2015-05-19,88.85,89.4,87.42,88.14,2059065
ESRX,2015-05-19,87.61,88.76,87.38,88.75,3543909
ESS,2015-05-19,224.47,225.47,222.82,224.05,218119
ES,2015-05-19,49.21,49.63,49.02,49.32,1116085
ETFC,2015-05-19,30.01,30.4,29.57,29.63,2790697
ETN,2015-05-19,73.28,73.36,72.41,72.8,1904750
ETR,2015-05-19,75.03,76.27,74.75,76.21,1161012
EW,2015-05-19,65,65.645,62.72,65.54,3598742
EXC,2015-05-19,34.28,34.75,34.2,34.62,4895041
EXPD,2015-05-19,47.91,47.99,47.35,47.46,1033704
EXPE,2015-05-19,104.25,104.67,103.64,103.72,1177796
EXR,2015-05-19,71.47,71.69,70.83,71.14,1552169
FAST,2015-05-19,42.64,42.69,42.11,42.52,1245847
FBHS,2015-05-19,45.72,46.46,45.62,46.09,1632545
FB,2015-05-19,81.25,81.69,80.55,80.63,17955389
FCX,2015-05-19,21.72,21.85,21.2,21.29,22237977
FDX,2015-05-19,177.51,178.7,177,177.98,1237492
FE,2015-05-19,35.17,35.59,35.04,35.5,2032748
FFIV,2015-05-19,127.76,127.99,126.58,126.93,579308
FISV,2015-05-19,81.43,81.55,80.87,81.01,868212
FIS,2015-05-19,64.81,64.97,64.558,64.78,839672
FITB,2015-05-19,20.85,20.97,20.65,20.94,6463392
FLIR,2015-05-19,31.92,31.93,31.75,31.86,442882
FLR,2015-05-19,58.77,58.89,57.95,58.52,1110314
FLS,2015-05-19,57.37,57.54,56.24,56.48,1231270
FL,2015-05-19,63.28,63.72,62.31,63.45,3473449
FMC,2015-05-19,57.55,57.88,57.04,57.34,674625
FOXA,2015-05-19,34.02,34.56,33.97,34.36,18821840
FOX,2015-05-19,33.98,34.23,33.76,34.18,4462162
FRT,2015-05-19,136.57,137.005,135.88,136.51,251169
FTI,2015-05-19,41.09,41.375,40.73,41.16,3269063
F,2015-05-19,15.59,15.625,15.445,15.5,15145265
GD,2015-05-19,140.22,140.8,139.71,140.05,881124
GE,2015-05-19,27.27,27.39,27.21,27.35,29150774
GGP,2015-05-19,28.37,28.74,28.33,28.61,3507828
GILD,2015-05-19,111.12,111.55,110.05,110.56,8676903
GIS,2015-05-19,56.79,56.96,56.61,56.86,1566568
GLW,2015-05-19,21.45,21.62,21.2,21.49,9458858
GM,2015-05-19,35.17,35.24,34.96,35.12,9856696
GOOGL,2015-05-19,548,553.4,547.12,549.28,2356274
GOOG,2015-05-19,533.98,540.66,533.04,537.36,1966947
GPC,2015-05-19,93.95,94.21,93.3644,93.7,389149
GPN,2015-05-19,52.75,53.03,52.55,52.69,1333892
GPS,2015-05-19,39.16,39.29,38.53,38.62,4814365
GRMN,2015-05-19,46.34,46.46,45.71,46.06,1021867
GS,2015-05-19,204.99,206.2,204.55,205.4,2370071
GT,2015-05-19,31.25,31.31,30.94,31.21,2111657
GWW,2015-05-19,246.91,247.15,245.08,246.16,306751
HAL,2015-05-19,46.08,46.3,45.02,45.07,15193623
HAS,2015-05-19,72.09,72.26,71.36,71.83,644859
HBAN,2015-05-19,11.28,11.49,11.28,11.45,10554039
HBI,2015-05-19,31.83,32.26,31.702,32.06,2492939
HCA,2015-05-19,81,83.875,80.68,82.52,5439696
HCN,2015-05-19,71.54,72.24,71.35,71.57,1646390
HCP,2015-05-19,39.59,40.205,39.56,39.83,2426604
HD,2015-05-19,116.12,116.48,112.34,112.34,11133206
HES,2015-05-19,68.14,68.55,67.27,67.7,2424034
HIG,2015-05-19,41.79,42.17,41.71,42.12,2533550
HII,2015-05-19,120,121.49,119.65,120.49,395609
HOG,2015-05-19,56.33,56.33,55.73,55.98,1944411
HOLX,2015-05-19,34.69,35.35,34.61,35.32,1523215
HON,2015-05-19,106.41,106.63,105.63,105.81,2502058
HP,2015-05-19,73.45,73.91,71.42,72.47,1511395
HRB,2015-05-19,31.63,32.135,31.57,31.88,1978588
HRL,2015-05-19,28.015,28.116,27.78,27.895,2563488
HRS,2015-05-19,79.4,79.5,78.47,79.4,742908
HSIC,2015-05-19,70.49,70.96,70.255,70.735,709040
HST,2015-05-19,20.54,20.66,20.33,20.61,5855541
HSY,2015-05-19,95.23,95.39,94.53,95.25,1020133
HUM,2015-05-19,176.35,178.962,176.3,177.74,1225109
IBM,2015-05-19,172.97,173.75,171.93,173.48,2523002
ICE,2015-05-19,47.666,48,47.49,47.57,2640775
IDXX,2015-05-19,67.98,68.31,66.805,67.675,661682
IFF,2015-05-19,115.36,116.31,115.03,115.89,266731
ILMN,2015-05-19,200.77,202.88,200.06,202.14,877182
INCY,2015-05-19,108.11,109.1,107.3,108.25,556793
INFO,2015-05-19,26.13,26.41,26.01,26.34,436562
INTC,2015-05-19,33.36,33.38,32.99,33.15,21867134
INTU,2015-05-19,102.93,103.805,102.6,103.27,1394349
IPG,2015-05-19,21.34,21.35,20.93,20.95,2541437
IP,2015-05-19,53.53,54,53.44,53.62,2642023
IQV,2015-05-19,67.9,68.63,67.64,68.37,839671
IRM,2015-05-19,37.17,37.65,37.11,37.6,1703580
IR,2015-05-19,70.54,70.63,69.52,69.74,1986209
ISRG,2015-05-19,167.7732,167.9965,166.5448,167.6198,460008
ITW,2015-05-19,97.17,97.37,96.54,96.67,1886136
IT,2015-05-19,87.64,87.94,87.25,87.42,349400
IVZ,2015-05-19,40.77,40.79,39.96,40.37,5306044
JBHT,2015-05-19,89.18,89.28,88.42,88.55,386440
JCI,2015-05-19,41.8324,42.3979,41.7906,42.0838,5706628
JEC,2015-05-19,44.13,44.21,43.37,43.74,814066
JNJ,2015-05-19,103.66,104.12,103.2549,103.96,7724081
JNPR,2015-05-19,27.67,27.7,27.36,27.53,3720889
JPM,2015-05-19,66.77,67.1899,66.57,67.01,14282994
JWN,2015-05-19,75.22,75.38,74.35,74.47,1309692
KEY,2015-05-19,14.92,15.11,14.88,15.11,9194127
KIM,2015-05-19,24.47,24.62,24.4,24.49,2207212
KLAC,2015-05-19,59.74,60.15,58.88,59.08,1231914
KMB,2015-05-19,112,112.635,111.471,112.44,948726
KMI,2015-05-19,42.72,42.99,42.64,42.86,5859306
KMX,2015-05-19,72.94,73.05,72.12,72.26,1036617
KORS,2015-05-19,61.1,61.35,60.37,60.72,2802299
KO,2015-05-19,41.23,41.39,41.13,41.31,9071997
KR,2015-05-19,36.63,36.87,36.395,36.735,5981538
KSS,2015-05-19,66.32,66.52,65.71,66.5,4414306
KSU,2015-05-19,95.03,95.55,94.39,94.51,1613845
K,2015-05-19,64.79,64.79,64.08,64.19,1741192
LB,2015-05-19,89.05,89.49,87.89,88.12,1449193
LEG,2015-05-19,47.57,47.92,47.4,47.69,712612
LEN,2015-05-19,48.4118,49.1569,47.3627,47.7157,3910894
LH,2015-05-19,119.19,119.38,118.29,118.34,1937084
LKQ,2015-05-19,28.52,28.65,28.415,28.52,994746
LLL,2015-05-19,120.1,121.05,119.81,120.52,451266
LLY,2015-05-19,72.82,73.5801,72.63,73.45,3548349
LMT,2015-05-19,193.02,194.31,192.91,193.38,772271
LNC,2015-05-19,58.91,59.1899,58.64,58.92,1941748
LNT,2015-05-19,30.495,30.705,30.39,30.63,852562
LOW,2015-05-19,73.68,73.75,71.8,71.83,8728252
LRCX,2015-05-19,80.03,82.42,80,80.78,2439932
LUK,2015-05-19,24.3,24.37,24.16,24.32,730977
LUV,2015-05-19,42.3,42.4,40.85,40.91,9519619
LYB,2015-05-19,103.56,104.07,100.17,101.23,4413226
L,2015-05-19,41.08,41.31,40.9,41.1,951031
MAA,2015-05-19,76.64,77.05,76.23,76.77,299213
MAC,2015-05-19,83.27,83.77,82.64,83.07,1692763
MAR,2015-05-19,81.18,81.5158,80.675,80.9,1553483
MAS,2015-05-19,27.4,27.93,27.4,27.77,4673913
MAT,2015-05-19,26.27,26.4199,25.755,26.01,5228941
MA,2015-05-19,93.61,94.07,93.15,93.8,3279694
MCD,2015-05-19,98.09,101.08,97.65,100.68,10809150
MCHP,2015-05-19,48.75,48.92,48.15,48.32,1885083
MCK,2015-05-19,243.61,243.61,242,242.6,828461
MCO,2015-05-19,109.68,110.51,109.63,110.1,718721
MDLZ,2015-05-19,40,40.3,39.86,40.25,8082658
MDT,2015-05-19,77.85,78.7,77.71,78.44,6593636
MET,2015-05-19,53.54,53.54,53.08,53.44,5126892
MGM,2015-05-19,19.65,19.78,19.61,19.71,7911926
MHK,2015-05-19,186.74,189.5,185.6025,188.89,756172
MKC,2015-05-19,78.96,79.76,78.79,79.61,475535
MLM,2015-05-19,155.27,155.9,153.02,154.26,403383
MMC,2015-05-19,58.65,58.87,58.47,58.8,1358493
MMM,2015-05-19,163.07,163.59,162.55,163.12,2076094
MNST,2015-05-19,43.9,44.2833,43.27,43.4333,3068802
MON,2015-05-19,120.02,120.65,119.31,119.91,2009734
MOS,2015-05-19,46.77,46.81,46.23,46.6,3565638
MO,2015-05-19,52.03,52.03,51.63,51.78,4764694
MPC,2015-05-19,51.41,52.245,51.41,52.13,3442684
MRK,2015-05-19,59.96,60.92,59.94,60.52,8128726
MRO,2015-05-19,27.39,27.51,27.1319,27.33,5971008
MSFT,2015-05-19,47.56,47.81,47.18,47.58,28574813
MSI,2015-05-19,60.35,60.35,59.73,59.8,760609
MS,2015-05-19,38.33,38.85,38.33,38.69,7380908
MTB,2015-05-19,122.95,124.05,122.58,124.05,1150651
MTD,2015-05-19,328.01,330.48,326.37,329.59,127897
MU,2015-05-19,26.83,26.93,26.06,26.31,19527021
MYL,2015-05-19,70.28,71.69,70.28,71.35,4109927
M,2015-05-19,67.96,69.22,67.38,69.08,9370434
NAVI,2015-05-19,19.04,19.34,19.04,19.31,3048606
NBL,2015-05-19,44.6,44.71,43.87,44.23,3482919
NCLH,2015-05-19,55.98,57.55,55.74,57.3,1631623
NDAQ,2015-05-19,52.38,52.42,52,52.27,840946
NEE,2015-05-19,101.55,103.05,101.22,102.51,1529538
NEM,2015-05-19,27.18,27.45,26.98,27.05,8448438
NFLX,2015-05-19,88.8885,89.7856,87.8099,88.0685,19101306
NFX,2015-05-19,36.25,37.075,35.86,36.97,3448440
NI,2015-05-19,46.21,47.1,46.14,46.93,2618091
NKE,2015-05-19,52.31,52.59,52.175,52.32,5971288
NLSN,2015-05-19,45.87,46.11,45.52,45.67,2410518
NOC,2015-05-19,158,159.44,157.62,158.93,954788
NOV,2015-05-19,50.73,50.8,49.2675,49.96,5091283
NRG,2015-05-19,25.88,25.91,25.58,25.8,2362944
NSC,2015-05-19,97.85,98.25,97.07,97.28,1287484
NTAP,2015-05-19,34.69,35.54,34.57,35.35,4520525
NTRS,2015-05-19,76,76.63,75.8,76.15,1251015
NUE,2015-05-19,48.8,48.93,47.74,47.95,1955755
NVDA,2015-05-19,21.2,21.27,21,21.04,6345222
NWL,2015-05-19,40.01,40.405,39.94,40.24,1374186
NWSA,2015-05-19,15.67,15.7,15.54,15.68,2719338
NWS,2015-05-19,15.39,15.42,15.255,15.39,454913
OKE,2015-05-19,45.39,45.662,44.72,45.11,1836097
OMC,2015-05-19,78.29,78.6,77.73,77.79,1211406
ORCL,2015-05-19,44.42,44.46,44.16,44.32,8639951
ORLY,2015-05-19,224.6,225.93,223.62,223.93,395113
OXY,2015-05-19,76.51,76.79,75.81,75.84,5170806
O,2015-05-19,47.29,47.666,47.23,47.31,1087333
PAYX,2015-05-19,50.12,50.42,49.87,50.33,1119149
PBCT,2015-05-19,15.44,15.57,15.38,15.57,3151137
PCAR,2015-05-19,65.76,65.98,65.07,65.54,1026840
PCG,2015-05-19,52.24,53.07,52.1,53.01,2803862
PCLN,2015-05-19,1214,1221.85,1204.02,1213.66,539553
PDCO,2015-05-19,46.92,47.39,46.74,47.33,1019887
PEG,2015-05-19,42.41,43.09,42.24,43.03,3019882
PEP,2015-05-19,97.94,98.34,97.57,97.95,3324146
PFE,2015-05-19,33.87,34.39,33.84,34.21,20854707
PFG,2015-05-19,52.33,52.64,52.05,52.5,1872345
PGR,2015-05-19,27.31,27.32,27.15,27.27,2889793
PG,2015-05-19,80.75,80.95,80.33,80.83,5729453
PHM,2015-05-19,20.27,20.44,19.875,20.05,8652888
PH,2015-05-19,122.62,122.87,121.09,122.11,828737
PKG,2015-05-19,70.78,70.86,70.19,70.38,623537
PKI,2015-05-19,52.35,52.92,52.28,52.81,636886
PLD,2015-05-19,40.37,40.83,40.37,40.55,2402737
PM,2015-05-19,85.59,85.92,85.02,85.66,2952496
PNC,2015-05-19,94.76,95.7,94.66,95.56,2630129
PNR,2015-05-19,64.11,64.23,63.71,64.05,943229
PNW,2015-05-19,60.36,61.01,60.15,60.78,650064
PPG,2015-05-19,115.44,115.955,114.695,114.995,1481634
PPL,2015-05-19,34.11,34.75,33.98,34.6,6574341
PRGO,2015-05-19,199.81,199.81,197.12,197.68,597397
PRU,2015-05-19,86.76,87.12,85.96,86.28,2130584
PSA,2015-05-19,199.08,199.3,196.9,197.15,872491
PSX,2015-05-19,80.9,81.1,80.23,80.7,2549160
PVH,2015-05-19,105.31,105.8,103.54,104.55,879294
PWR,2015-05-19,29.99,30.1,29.31,29.43,2745124
PXD,2015-05-19,155.61,156.2,152.44,152.97,1898807
PX,2015-05-19,121.88,121.88,120.74,121.33,888299
QCOM,2015-05-19,70.33,70.42,69.47,69.62,7609093
QRVO,2015-05-19,80.75,81.89,79.4,80.1,1644055
RCL,2015-05-19,77.25,77.8,76.52,77.1,2679087
REGN,2015-05-19,495.51,506.25,493.311,504.15,711573
REG,2015-05-19,65.08,65.49,64.98,65.07,334854
RE,2015-05-19,183.76,185.63,182.73,184.71,200496
RF,2015-05-19,10.24,10.41,10.23,10.39,15793835
RHI,2015-05-19,57.75,58.1951,57.51,58.16,1178435
RHT,2015-05-19,78.4,78.63,77.81,78.14,1189774
RJF,2015-05-19,59.12,59.12,58.475,58.5,626726
RL,2015-05-19,132.37,132.76,130.35,130.7,894537
RMD,2015-05-19,56.46,57.28,56.46,56.83,1028509
ROK,2015-05-19,124.83,125.62,124.13,125.01,945227
ROP,2015-05-19,176.45,176.72,175.4,176.61,256554
ROST,2015-05-19,52.13,52.38,51.305,51.49,3516922
RRC,2015-05-19,59.35,59.88,58.04,58.35,2592502
RSG,2015-05-19,40.85,40.96,40.65,40.83,982809
RTN,2015-05-19,107.18,107.32,106.52,106.77,1244760
SBAC,2015-05-19,117.76,118.29,116.18,116.42,856109
SBUX,2015-05-19,51.48,51.715,50.96,51.42,6976052
SCG,2015-05-19,53.35,53.55,53.02,53.36,1187926
SCHW,2015-05-19,32.12,32.43,31.7,31.74,5494415
SEE,2015-05-19,49.63,49.86,49.44,49.63,1561846
SHW,2015-05-19,291.74,294.35,291.1,292.44,671664
SIG,2015-05-19,134.93,136.11,133.66,133.74,657878
SJM,2015-05-19,118.76,119.35,118.48,119.27,553782
SLB,2015-05-19,91.74,91.74,89.94,90.56,6212991
SLG,2015-05-19,121.7,121.81,120.2,120.37,903789
SNA,2015-05-19,156.29,157.38,155.25,157.11,167617
SNI,2015-05-19,68.62,68.62,67.7,67.88,1604606
SNPS,2015-05-19,48.93,49.13,48.84,49,452787
SO,2015-05-19,43.41,43.73,43.35,43.67,3759657
SPGI,2015-05-19,107.48,108.14,107.15,107.44,663876
SPG,2015-05-19,183.99,186.45,183.22,184.03,1117687
SRCL,2015-05-19,138.41,138.91,137.89,138.46,263732
SRE,2015-05-19,107.01,108.09,106.38,107.82,651267
STI,2015-05-19,42.99,43.67,42.93,43.62,3018223
STT,2015-05-19,78.7,79.27,78.66,79.11,2036512
STX,2015-05-19,56.9,56.98,54.36,55.15,6521731
STZ,2015-05-19,119.12,120.34,118.89,119.51,944461
SWKS,2015-05-19,103.75,105.99,103.32,103.99,5683165
SWK,2015-05-19,103.38,103.94,103.02,103.66,875633
SYF,2015-05-19,31.84,32.06,31.8002,32.06,743144
SYK,2015-05-19,96.48,96.96,96.16,96.68,1025994
SYMC,2015-05-19,25.14,25.23,25.03,25.1,3843683
SYY,2015-05-19,38.21,38.48,37.95,38.3,6950024
TAP,2015-05-19,75.88,76.3,75.43,75.69,1928589
TDG,2015-05-19,227.26,229.9,226.82,228.84,211118
TEL,2015-05-19,70.88,71.04,70.42,70.54,1160486
TGT,2015-05-19,77.99,78.46,77.39,77.92,8702718
TIF,2015-05-19,87.03,87.24,85.59,86.41,791341
TJX,2015-05-19,69.92,70.52,69.1,69.19,6789159
TMK,2015-05-19,57.13,57.72,56.985,57.66,815772
TMO,2015-05-19,129.88,131.23,129.6,130.55,1232209
TPR,2015-05-19,37.77,38.06,37.28,37.38,4693423
TRIP,2015-05-19,81.97,82.51,80.29,80.65,1305018
TROW,2015-05-19,82.31,82.5,81.76,81.95,1056236
TRV,2015-05-19,103.6,103.91,103.31,103.66,1667437
TSCO,2015-05-19,90.35,90.69,89.42,90.07,638070
TSN,2015-05-19,42.24,43.265,42.23,42.96,5162461
TSS,2015-05-19,41.87,42.08,41.7,41.92,543955
TWX,2015-05-19,85.38,86.09,85.26,85.71,3650955
TXN,2015-05-19,55.89,56.13,55.565,55.78,4848455
TXT,2015-05-19,46.71,46.79,46.235,46.29,839429
T,2015-05-19,34.79,34.85,34.17,34.37,38270674
UAA,2015-05-19,39.505,39.6949,39.215,39.29,2584186
UAL,2015-05-19,62.74,63.22,60.7154,60.81,4842055
UDR,2015-05-19,32.96,33.15,32.8,32.93,1915163
UHS,2015-05-19,125.83,129.31,125.48,127.91,790921
ULTA,2015-05-19,151.36,153.51,150.75,152.14,697245
UNH,2015-05-19,119.82,121.13,119.69,120.55,3554852
UNM,2015-05-19,35.22,35.28,34.82,34.99,1062232
UNP,2015-05-19,104.33,104.36,103.61,104.02,4913815
UPS,2015-05-19,102.15,102.84,101.7,102.08,3198430
URI,2015-05-19,104.16,104.27,101.64,102.01,1454084
USB,2015-05-19,44.41,44.73,44.28,44.69,4555667
UTX,2015-05-19,118.6,119.45,118.51,119.07,2808359
VAR,2015-05-19,87.88,87.99,87.26,87.44,964419
VFC,2015-05-19,71.93,72,71.3,71.45,1346146
VIAB,2015-05-19,65.67,65.86,65.152,65.58,2750812
VLO,2015-05-19,60.2,60.72,59.765,59.88,4911674
VMC,2015-05-19,92.2,92.74,91.89,92.34,849649
VNO,2015-05-19,101.56,102.38,101.16,102.07,714009
VRSK,2015-05-19,73.27,73.51,73.01,73.4,1142274
VRSN,2015-05-19,64.61,64.84,64.1401,64.31,548668
VRTX,2015-05-19,127.29,129.1524,126.4139,128.31,1097069
VTR,2015-05-19,68.82,69.65,68.82,69.21,1233939
VZ,2015-05-19,49.53,49.58,49.32,49.55,15675071
V,2015-05-19,70.14,70.5625,70,70.16,4351021
WAT,2015-05-19,131.62,133.91,131.2,133.19,469836
WBA,2015-05-19,86.07,86.3799,85.53,85.84,2297533
WDC,2015-05-19,97.78,97.84,94.79,95.59,2701004
WEC,2015-05-19,47.98,48.47,47.8,48.23,862207
WFC,2015-05-19,55.9,56.7,55.89,56.4,17194050
WHR,2015-05-19,189.75,190.93,187.92,190.03,1000302
WMB,2015-05-19,53.57,53.72,52.87,53.08,9421675
WMT,2015-05-19,78.18,78.36,76.23,76.43,22458581
WM,2015-05-19,49.79,49.95,49.61,49.86,1572174
WU,2015-05-19,22.02,22.58,21.95,22.42,9674838
WYNN,2015-05-19,106.8,107.05,105.439,106.34,2090649
WYN,2015-05-19,87.22,87.78,86.61,86.85,569125
WY,2015-05-19,32,32.725,31.97,32.66,4361305
XEC,2015-05-19,114.86,115.84,113.89,114.76,1119815
XEL,2015-05-19,34.09,34.53,33.99,34.37,4438659
XLNX,2015-05-19,47.27,47.3,46.58,46.68,3241541
XL,2015-05-19,37.59,37.7,37.41,37.62,3112334
XOM,2015-05-19,86.47,87.21,86.21,86.99,9777078
XRAY,2015-05-19,52.72,52.72,52.11,52.64,713888
XRX,2015-05-19,45.92,46.16,45.04,45.28,3083540
XYL,2015-05-19,37.05,37.14,36.67,36.78,630739
YUM,2015-05-19,93.86,94.95,93.35,94.31,4775305
ZBH,2015-05-19,114.21,114.76,113.73,114.34,706854
ZION,2015-05-19,29.3,29.52,29.14,29.43,1844475
ZTS,2015-05-19,46.88,47.69,46.74,47.45,3845744
AAL,2015-05-20,47.56,47.56,42.97,43.06,51460347
AAPL,2015-05-20,130,130.98,129.34,130.06,36454932
AAP,2015-05-20,152.76,153.97,149.9,149.9,1581913
ABBV,2015-05-20,65.92,66.2,65.39,65.89,9955983
ABC,2015-05-20,115.1,115.51,114.7,114.71,1885274
ABT,2015-05-20,49.08,49.3564,48.93,49.14,3682313
ACN,2015-05-20,97.33,97.78,96.689,97.05,1441862
ADBE,2015-05-20,79.57,79.9,78.91,79.61,2639039
ADI,2015-05-20,64.2,66.85,64,66.18,7012442
ADM,2015-05-20,52.53,52.89,52.41,52.43,2703366
ADP,2015-05-20,88.06,88.06,87.42,87.43,1767733
ADSK,2015-05-20,56.8,58.47,56.2,57.58,7858564
ADS,2015-05-20,301.39,301.39,298.39,300,302407
AEE,2015-05-20,40.75,41.21,40.66,40.92,1163517
AEP,2015-05-20,55.76,56.265,55.719,55.92,1748772
AES,2015-05-20,13.66,13.79,13.6,13.63,7150841
AET,2015-05-20,114.12,114.76,113.72,114.4,1753241
AFL,2015-05-20,64.18,65.06,63.92,64.71,2403335
AGN,2015-05-20,299.45,299.58,297.03,297.5,1832054
AIG,2015-05-20,59.43,60.09,58.93,59.96,6557186
AIV,2015-05-20,37.9,38.2318,37.77,37.96,797016
AIZ,2015-05-20,66.34,66.86,66,66.5,656691
AJG,2015-05-20,48.8,49.59,48.66,49.5,1490118
AKAM,2015-05-20,77.47,77.4899,76.56,76.91,869107
ALB,2015-05-20,62.79,62.88,62.34,62.54,909574
ALGN,2015-05-20,59.35,59.7899,59.06,59.22,336340
ALK,2015-05-20,66.74,66.97,63.4088,63.96,2179727
ALLE,2015-05-20,62.02,62.02,61.4,61.54,480684
ALL,2015-05-20,68.65,68.85,68.13,68.73,2607405
ALXN,2015-05-20,162.4,165.51,160.79,164.44,1765109
AMAT,2015-05-20,19.95,20.07,19.87,19.91,17596213
AMD,2015-05-20,2.3,2.33,2.28,2.32,6947688
AME,2015-05-20,54.95,55.05,54.68,54.94,744132
AMGN,2015-05-20,163.97,165.59,162.4,163.98,2027270
AMG,2015-05-20,224.29,226.9,223.0595,225.71,284197
AMP,2015-05-20,128.82,129.13,128,128.46,1248438
AMT,2015-05-20,95.33,95.33,94.1241,94.32,2370301
AMZN,2015-05-20,420.6,427.1,418.36,423.86,2196159
ANDV,2015-05-20,91.22,92.13,90.03,90.64,1754558
ANSS,2015-05-20,90.4,90.64,89.9705,90.51,304490
ANTM,2015-05-20,164.45,164.45,162.68,163.57,2315531
AON,2015-05-20,101.49,102.36,101.06,102.21,1164449
AOS,2015-05-20,35.135,35.135,34.875,34.995,640746
APA,2015-05-20,62.45,62.5,61.2,61.61,2678133
APC,2015-05-20,83.52,84.05,82.89,83.4,2629964
APD,2015-05-20,147.72,148.01,146.81,147.12,640723
APH,2015-05-20,58,58.44,57.9001,58.27,705070
ARE,2015-05-20,94.58,95.27,94.0832,94.63,204916
ARNC,2015-05-20,39.39,39.48,39.06,39.21,5427333
ATVI,2015-05-20,25.49,25.77,25.4,25.75,4759394
AVB,2015-05-20,168.02,168.62,166.9701,167.46,559603
AVGO,2015-05-20,129.94,131.075,128.11,129.11,1872132
AVY,2015-05-20,61,61.21,60.68,61.03,728843
AWK,2015-05-20,53.63,53.92,53.35,53.44,709358
AXP,2015-05-20,81.41,81.45,80.78,80.96,3986654
AYI,2015-05-20,182,183.53,181.26,182.5,639122
AZO,2015-05-20,695.31,696.04,687.74,687.81,234781
A,2015-05-20,42.5,42.8378,42.43,42.61,2652326
BAC,2015-05-20,16.78,16.85,16.63,16.74,67683965
BAX,2015-05-20,68.51,68.66,67.82,67.95,4364570
BA,2015-05-20,147.14,147.34,146.1,146.42,2104019
BBT,2015-05-20,39.79,39.79,39.43,39.59,2450446
BBY,2015-05-20,34.74,34.78,33.73,33.78,10769317
BDX,2015-05-20,141.26,142.06,141.0543,141.38,641985
BEN,2015-05-20,51.82,51.89,51.46,51.69,903852
BF.B,2015-05-20,47.69,47.735,47.433,47.555,561242
BIIB,2015-05-20,394.5,403.48,391.61,401,1478546
BK,2015-05-20,43.51,43.84,43.37,43.62,4134789
BLK,2015-05-20,370.63,371.66,367.68,370.25,448040
BLL,2015-05-20,36.72,36.835,36.395,36.47,1569304
BMY,2015-05-20,68.41,69.86,68.29,69.08,7379827
BRK.B,2015-05-20,146.41,146.44,145.64,145.94,2240136
BSX,2015-05-20,18.1,18.2,17.95,17.98,6047380
BWA,2015-05-20,61.26,61.41,60.53,60.79,900461
BXP,2015-05-20,133.59,134.52,133.15,133.31,434826
CAG,2015-05-20,38.52,38.935,38.34,38.9,3106339
CAH,2015-05-20,87.37,88.53,86.96,88.07,2699785
CAT,2015-05-20,87.63,88.13,87.13,87.93,3841547
CA,2015-05-20,31.7,31.79,31.29,31.36,2535064
CBG,2015-05-20,38.8,39,38.51,38.68,1097410
CBOE,2015-05-20,58.37,58.76,58.05,58.15,513552
CBS,2015-05-20,60.89,61.43,60.52,61.08,2193007
CB,2015-05-20,108.86,109.29,108.38,109.11,830910
CCI,2015-05-20,83.82,84.04,82.87,82.89,2049070
CCL,2015-05-20,47.89,48.115,47.51,47.52,3368457
CDNS,2015-05-20,19.46,19.74,19.39,19.56,4943246
CELG,2015-05-20,117.03,117.72,115.55,116.86,3111682
CERN,2015-05-20,68.46,68.81,68.13,68.19,1232738
CFG,2015-05-20,26.65,26.95,26.64,26.75,3430864
CF,2015-05-20,62.02,62.6,61.66,62.192,3210940
CHD,2015-05-20,42.275,42.585,42.175,42.435,955236
CHK,2015-05-20,14.64,14.91,14.425,14.75,15748349
CHRW,2015-05-20,64.83,64.916,63.86,63.91,904698
CHTR,2015-05-20,180.97,181,176.78,176.95,2803321
CINF,2015-05-20,51.47,51.49,51.2,51.36,308131
CI,2015-05-20,133.75,134.0575,133.1101,133.66,906237
CLX,2015-05-20,110.33,111.03,109.95,110.38,640654
CL,2015-05-20,69.18,69.28,68.89,68.89,2020651
CMA,2015-05-20,48.94,49.51,48.71,48.77,1448046
CMCSA,2015-05-20,28.845,29.075,28.65,28.785,30610046
CME,2015-05-20,95.19,95.24,93.93,93.94,898630
CMG,2015-05-20,632.93,635.9,627.01,628.24,520150
CMI,2015-05-20,140.65,141.44,140.23,140.97,826803
CMS,2015-05-20,34.2,34.41,34.09,34.14,2095721
CNC,2015-05-20,70.56,71.476,70.29,70.95,1115908
CNP,2015-05-20,20.42,20.61,20.22,20.53,4351861
COF,2015-05-20,85.25,85.68,84.92,85.35,2119307
COG,2015-05-20,34.98,35.115,34.66,34.95,4407411
COL,2015-05-20,98.93,99.04,98.48,98.53,554443
COO,2015-05-20,182.79,183.96,181.7,182.78,204194
COP,2015-05-20,64.75,64.95,64.12,64.78,4837627
COST,2015-05-20,145.06,145.06,143.26,143.49,1640883
COTY,2015-05-20,24.56,24.67,24.22,24.45,731980
CPB,2015-05-20,46.82,47.02,46.61,46.7,1696592
CRM,2015-05-20,71.23,71.23,69.29,70.16,9728295
CSCO,2015-05-20,29.8,29.85,29.53,29.62,19410906
CSX,2015-05-20,35.39,35.67,35.12,35.27,8118747
CTAS,2015-05-20,86.16,86.67,86.03,86.31,548459
CTL,2015-05-20,34.06,34.5601,33.99,34.36,4611412
CTSH,2015-05-20,65.04,65.58,64.65,65,2030657
CTXS,2015-05-20,65.95,66.395,65.73,65.98,1243958
CVS,2015-05-20,102.32,102.32,101.24,101.27,3800367
CVX,2015-05-20,105.42,105.9,104.76,105.25,6521187
CXO,2015-05-20,117.34,119.25,114.91,118.9,1130122
C,2015-05-20,55.27,55.3,54.745,54.89,13955559
DAL,2015-05-20,45.86,45.93,43.16,43.62,37638093
DE,2015-05-20,89.19,89.41,88.58,88.98,1940199
DFS,2015-05-20,60.12,60.28,59.71,59.97,1431425
DGX,2015-05-20,72.53,75,72.49,74.67,2109871
DG,2015-05-20,74.09,74.09,72.83,72.88,4146305
DHI,2015-05-20,26.85,27.05,26.4,26.92,4704432
DHR,2015-05-20,86.51,87.24,86.1001,87.02,4110543
DISCA,2015-05-20,33.51,33.77,33.33,33.57,2993154
DISCK,2015-05-20,31.08,31.3,30.91,31.07,1400702
DISH,2015-05-20,67.86,69.31,67.67,68.44,1510029
DIS,2015-05-20,110.78,110.81,110.02,110.2,4393474
DLR,2015-05-20,65.94,66.47,65.57,66.08,569170
DLTR,2015-05-20,77.66,77.7,76.03,76.26,3496880
DOV,2015-05-20,75.98,77,75.46,76.31,1163454
DPS,2015-05-20,77.59,77.91,77.4,77.4,1075419
DRE,2015-05-20,20.11,20.26,19.93,20.09,1803537
DRI,2015-05-20,65.04,65.04,64.27,64.38,729038
DTE,2015-05-20,79.59,80.29,79.36,79.72,752160
DUK,2015-05-20,76.2,76.98,76.15,76.54,3395439
DVA,2015-05-20,83.09,83.73,82.86,83.69,785235
DVN,2015-05-20,65.53,65.98,64.87,65.82,2945595
D,2015-05-20,72.15,72.42,71.76,71.89,2738097
EA,2015-05-20,62.52,62.63,61.84,62.24,1796164
EBAY,2015-05-20,59.47,59.595,58.62,59.15,4903396
ECL,2015-05-20,116,116.14,115.34,115.57,800619
ED,2015-05-20,61.16,61.72,61.02,61.38,1496019
EFX,2015-05-20,99.87,100.2,99.4,99.61,379601
EIX,2015-05-20,60.71,61.34,60.49,60.81,1255330
EL,2015-05-20,89.33,89.88,89.06,89.08,1217821
EMN,2015-05-20,77.22,77.68,76.83,77.29,958715
EMR,2015-05-20,59.85,60.28,59.4,60.13,4926238
EOG,2015-05-20,90.6,90.72,89.76,90.46,3734401
EQIX,2015-05-20,269.91,270.15,266.19,269.9,1201491
EQR,2015-05-20,74.5,75.35,74.36,74.84,1392910
EQT,2015-05-20,88.65,88.65,87.02,88.04,1124803
ESRX,2015-05-20,88.61,89.25,88.3,88.73,4131489
ESS,2015-05-20,224.62,225.9,223.28,224.23,696806
ES,2015-05-20,49.23,49.86,49.12,49.47,1569965
ETFC,2015-05-20,29.69,29.82,29.23,29.68,2665282
ETN,2015-05-20,72.91,73,72.49,72.77,6877855
ETR,2015-05-20,76.11,76.61,75.78,76.04,1107505
EW,2015-05-20,65.715,67.135,65.52,66.18,2228058
EXC,2015-05-20,34.6,34.69,34.26,34.33,6592624
EXPD,2015-05-20,47.4,47.57,47.08,47.27,1171313
EXPE,2015-05-20,103.8,105.58,102.63,105.5,1411180
EXR,2015-05-20,71.28,71.53,70.73,71.01,1782423
FAST,2015-05-20,42.7,42.72,42.4301,42.57,932070
FBHS,2015-05-20,46.24,46.49,45.82,45.94,1443928
FB,2015-05-20,80.47,81.1,79.46,80.55,23056899
FCX,2015-05-20,21.38,21.38,20.88,21.08,12735264
FDX,2015-05-20,177.71,178.79,177.1501,177.52,941665
FE,2015-05-20,35.6,36.0999,35.54,35.83,2867563
FFIV,2015-05-20,127.13,127.39,126.42,126.96,622581
FISV,2015-05-20,80.87,81.58,80.715,81.11,793712
FIS,2015-05-20,64.98,65.19,64.63,64.78,646301
FITB,2015-05-20,20.76,20.85,20.46,20.47,11854409
FLIR,2015-05-20,31.7,31.8999,31.59,31.8,601736
FLR,2015-05-20,58.73,59.08,58.49,58.77,1028614
FLS,2015-05-20,56.52,57.15,56.52,56.9,567311
FL,2015-05-20,63.29,63.73,62.26,63.49,3692111
FMC,2015-05-20,57.5,57.5,57.0298,57.25,438359
FOXA,2015-05-20,34.36,34.69,34.2,34.56,12514182
FOX,2015-05-20,34.17,34.37,33.99,34.22,2615396
FRT,2015-05-20,136.76,137.41,135.81,135.85,303023
FTI,2015-05-20,41.52,42.2,40.91,42.03,2853970
F,2015-05-20,15.54,15.56,15.255,15.3,22391452
GD,2015-05-20,140.54,140.9,139.9,139.95,951473
GE,2015-05-20,27.34,27.7,27.2,27.64,40173649
GGP,2015-05-20,28.69,28.79,28.435,28.47,2860216
GILD,2015-05-20,110.09,110.91,108.1506,110.17,10335088
GIS,2015-05-20,56.84,57.25,56.83,56.97,1391342
GLW,2015-05-20,21.43,21.76,21.37,21.59,8403616
GM,2015-05-20,35.24,35.3,34.66,35.02,12926284
GOOGL,2015-05-20,550.92,556.065,545.1,552.51,1541962
GOOG,2015-05-20,538.49,542.92,532.972,539.27,1430826
GPC,2015-05-20,93.91,94.18,93.04,93.74,562814
GPN,2015-05-20,52.345,52.465,51.78,52.085,1703636
GPS,2015-05-20,38.65,38.8,38.42,38.67,4657514
GRMN,2015-05-20,46.06,46.41,45.94,46.05,763435
GS,2015-05-20,205.17,205.96,204.15,205.08,1831225
GT,2015-05-20,31.36,31.36,30.89,31.26,3820271
GWW,2015-05-20,245.53,246.99,245.21,246,305748
HAL,2015-05-20,45.28,45.45,44.72,44.97,13448023
HAS,2015-05-20,71.74,72.2,71.34,71.79,704026
HBAN,2015-05-20,11.44,11.45,11.33,11.35,5443188
HBI,2015-05-20,32.04,32.25,31.77,32.21,2267476
HCA,2015-05-20,82.34,83.16,81.88,82.14,3684802
HCN,2015-05-20,71.91,72.08,71.37,71.57,1659218
HCP,2015-05-20,40.07,40.16,39.72,39.78,1641624
HD,2015-05-20,112.19,112.89,111.22,112.1,7004521
HES,2015-05-20,67.95,69.64,67.361,69.55,4599182
HIG,2015-05-20,42.18,42.46,41.87,42.38,2157007
HII,2015-05-20,121.16,122.61,119.92,122.13,343226
HOG,2015-05-20,55.98,56.67,55.89,56.53,2241670
HOLX,2015-05-20,35.3,35.3,34.85,34.89,1272770
HON,2015-05-20,105.92,106.58,105.5996,106.23,3377446
HP,2015-05-20,72.8,74.14,72.18,73.68,1485227
HRB,2015-05-20,31.92,32.18,31.68,31.93,1767022
HRL,2015-05-20,28.2,29.68,28.15,29.07,5329838
HRS,2015-05-20,78.93,79.84,78.88,79.41,691156
HSIC,2015-05-20,70.99,71.355,70.63,70.63,779298
HST,2015-05-20,20.59,20.675,20.33,20.33,7334616
HSY,2015-05-20,95.34,95.7099,94.95,95.08,1219847
HUM,2015-05-20,177.75,179.25,176.96,178.54,684342
IBM,2015-05-20,173.33,174.44,172.46,173.76,2300693
ICE,2015-05-20,47.744,47.896,47.13,47.152,3382585
IDXX,2015-05-20,68.015,69.625,67.8925,68.57,975496
IFF,2015-05-20,116.05,117.86,115.59,117.53,419420
ILMN,2015-05-20,202.28,203.15,199.81,201.97,1311773
INCY,2015-05-20,108.33,111.11,106.281,109.67,767739
INFO,2015-05-20,26.22,26.45,25.97,26.27,568829
INTC,2015-05-20,33.06,33.5,33.01,33.37,21359801
INTU,2015-05-20,103.64,103.88,102.77,103.38,1157962
IPG,2015-05-20,21.02,21.07,20.86,20.91,5831580
IP,2015-05-20,53.56,53.59,53.04,53.24,2049988
IQV,2015-05-20,68.72,69.09,67.68,68.81,731498
IRM,2015-05-20,37.73,37.73,37.22,37.23,1338983
IR,2015-05-20,69.81,69.9,69.2,69.34,1567499
ISRG,2015-05-20,167.9998,168.0198,163.7234,164.1232,1067868
ITW,2015-05-20,96.83,96.96,96.08,96.68,1014126
IT,2015-05-20,87.65,88.51,87.31,88.13,808707
IVZ,2015-05-20,40.53,41.05,40.2,40.91,2341090
JBHT,2015-05-20,88.44,88.68,86.73,86.77,796391
JCI,2015-05-20,41.8115,42.7958,41.8115,42.7539,8044716
JEC,2015-05-20,43.83,44.24,43.61,44.17,620878
JNJ,2015-05-20,104.42,104.48,103.31,103.6,7146547
JNPR,2015-05-20,27.51,27.7347,27.38,27.6,3277655
JPM,2015-05-20,66.95,67.03,66.4,66.48,12446012
JWN,2015-05-20,74.54,74.91,74.15,74.71,1114847
KEY,2015-05-20,15.08,15.1,14.93,14.97,6145384
KIM,2015-05-20,24.47,24.68,24.41,24.46,1433545
KLAC,2015-05-20,59.05,59.64,58.82,59.08,706484
KMB,2015-05-20,112.54,112.9299,112.07,112.07,1046911
KMI,2015-05-20,42.87,42.87,42.38,42.59,6005046
KMX,2015-05-20,72.38,72.63,72.1,72.3,996679
KORS,2015-05-20,60.9,60.93,59.88,60.45,2959389
KO,2015-05-20,41.37,41.59,41.31,41.35,10965231
KR,2015-05-20,36.535,36.9775,36.4004,36.88,6719652
KSS,2015-05-20,66.56,66.86,65.79,65.84,3765026
KSU,2015-05-20,94.7,95,93.37,93.6,1350831
K,2015-05-20,64.31,64.61,64.21,64.23,1391417
LB,2015-05-20,88.66,89.2201,87.775,88.7,2189551
LEG,2015-05-20,47.75,47.75,47.34,47.59,738346
LEN,2015-05-20,47.902,48.1176,47.0801,47.7941,1995123
LH,2015-05-20,118.73,120.54,118.51,119.55,1731100
LKQ,2015-05-20,28.63,28.72,28.3006,28.69,1140740
LLL,2015-05-20,120.73,121.92,120.11,121.05,654681
LLY,2015-05-20,73.45,73.69,73.18,73.36,1980264
LMT,2015-05-20,193.9,193.9,192.4604,193.25,826517
LNC,2015-05-20,58.84,59.31,58.23,59.23,1755326
LNT,2015-05-20,30.61,30.885,30.58,30.7,616854
LOW,2015-05-20,68.66,69.65,68.11,68.5,16012465
LRCX,2015-05-20,80.78,81.18,80.11,80.36,1425657
LUK,2015-05-20,24.41,25.09,24.35,24.83,1735942
LUV,2015-05-20,40.45,40.47,37.15,37.19,30351150
LYB,2015-05-20,101.51,102.43,100.82,101.81,2459944
L,2015-05-20,41.28,41.28,40.92,41.17,1033079
MAA,2015-05-20,76.97,77.32,76.54,76.86,238764
MAC,2015-05-20,83.26,83.63,82.14,82.14,839294
MAR,2015-05-20,80.92,81.53,79.75,80.66,1246581
MAS,2015-05-20,27.86,27.86,27.27,27.33,3032001
MAT,2015-05-20,25.65,25.79,25.36,25.76,4197057
MA,2015-05-20,94.1,94.1,92.81,93.24,2701147
MCD,2015-05-20,100.88,100.98,99.42,100.11,6185077
MCHP,2015-05-20,48.49,49.02,48.26,48.68,1687154
MCK,2015-05-20,242.35,243.44,240.99,241.8,765829
MCO,2015-05-20,109.72,110.41,109.45,110.27,829515
MDLZ,2015-05-20,40.34,40.83,40.1,40.66,10110196
MDT,2015-05-20,78.44,79.08,78.37,78.79,6868702
MET,2015-05-20,53.38,53.59,52.73,53.29,6009949
MGM,2015-05-20,19.64,20.17,19.6,20.07,9735112
MHK,2015-05-20,189.2,189.52,187.4,188.45,433574
MKC,2015-05-20,79.6,79.6,79.09,79.21,365537
MLM,2015-05-20,154.7,154.7,152.16,153.5,608245
MMC,2015-05-20,58.77,59.28,58.55,59.08,1331096
MMM,2015-05-20,162.42,163.07,161.84,161.9,1978568
MNST,2015-05-20,43.45,43.45,42.8633,43.08,3470994
MON,2015-05-20,119.98,119.98,118.44,118.77,2910225
MOS,2015-05-20,46.63,47.31,46.42,47.28,5209317
MO,2015-05-20,51.94,52.28,51.78,51.8,4430600
MPC,2015-05-20,52.38,52.475,51.74,52.165,3563356
MRK,2015-05-20,60.67,60.85,60.44,60.46,6034865
MRO,2015-05-20,27.35,27.57,27.24,27.46,5643401
MSFT,2015-05-20,47.39,47.93,47.27,47.58,25047919
MSI,2015-05-20,59.9,60.03,59.61,59.8,564359
MS,2015-05-20,38.6,38.65,38.19,38.33,6339295
MTB,2015-05-20,123.76,124.35,122.91,123.58,507907
MTD,2015-05-20,329.59,332.23,327.86,331.3,109473
MU,2015-05-20,26.47,26.99,26.255,26.59,22866335
MYL,2015-05-20,71.5,71.54,70.239,70.45,3963220
M,2015-05-20,69.04,69.19,68.1499,68.21,5724675
NAVI,2015-05-20,19.41,19.45,19.27,19.34,1788827
NBL,2015-05-20,44.24,44.37,43.46,44.01,3468098
NCLH,2015-05-20,54.95,55.14,54.5,54.78,5622893
NDAQ,2015-05-20,52.2,52.23,51.63,51.83,770558
NEE,2015-05-20,102.53,103.4,102.25,102.52,1971266
NEM,2015-05-20,27.15,27.9,27.12,27.66,5589432
NFLX,2015-05-20,88.2142,89.1085,87.3628,88.7899,12757129
NFX,2015-05-20,37.11,38.09,36.76,37.4,3647083
NI,2015-05-20,46.96,47.79,46.83,47.21,3744133
NKE,2015-05-20,52.46,52.575,52.105,52.305,5400302
NLSN,2015-05-20,45.67,45.99,45.51,45.78,1863892
NOC,2015-05-20,159.43,160.36,158.5,159.62,1093919
NOV,2015-05-20,50.28,50.37,49.62,50.17,3473763
NRG,2015-05-20,25.79,25.94,25.55,25.73,1563596
NSC,2015-05-20,96.4,96.94,95.73,96.06,1559449
NTAP,2015-05-20,35.4,35.68,35.17,35.33,4799278
NTRS,2015-05-20,76.08,76.52,75.81,76.155,708129
NUE,2015-05-20,47.81,48.28,47.7,48.06,1278237
NVDA,2015-05-20,21.05,21.3,21.02,21.04,4920581
NWL,2015-05-20,40.23,40.48,40.05,40.06,871810
NWSA,2015-05-20,15.67,15.74,15.6,15.63,2039435
NWS,2015-05-20,15.38,15.43,15.31,15.33,790384
OKE,2015-05-20,45.19,45.3,44.684,45.15,1165115
OMC,2015-05-20,77.97,78.28,77.325,77.57,1090569
ORCL,2015-05-20,44.22,44.6,44.0901,44.29,9055667
ORLY,2015-05-20,224.54,224.98,222.11,222.33,339988
OXY,2015-05-20,76.23,77.04,75.81,76.62,3627559
O,2015-05-20,47.31,47.675,47.152,47.35,839827
PAYX,2015-05-20,50.37,50.68,50.15,50.28,1166992
PBCT,2015-05-20,15.57,15.57,15.4,15.53,2825184
PCAR,2015-05-20,65.46,65.7,65.09,65.39,770857
PCG,2015-05-20,53,53.32,52.72,52.85,2898420
PCLN,2015-05-20,1210.24,1213.55,1203.9,1208.18,519451
PDCO,2015-05-20,47.28,47.68,47.15,47.41,899557
PEG,2015-05-20,43.05,43.52,42.83,43.33,3496123
PEP,2015-05-20,98,98.33,97.675,97.69,2790344
PFE,2015-05-20,34.3,34.49,34.27,34.3,15316889
PFG,2015-05-20,52.5,52.91,52.07,52.84,1224886
PGR,2015-05-20,27.41,27.45,27.21,27.32,3617046
PG,2015-05-20,80.93,81,80.45,80.48,5486969
PHM,2015-05-20,20.16,20.24,19.75,20.12,5861695
PH,2015-05-20,122.14,123.05,121.62,122.71,912878
PKG,2015-05-20,70.67,71,70.35,70.92,853321
PKI,2015-05-20,52.95,53.67,52.91,53.58,738579
PLD,2015-05-20,40.61,40.995,40.3,40.75,3039646
PM,2015-05-20,85.55,86.08,85.31,85.41,2411295
PNC,2015-05-20,95.33,95.63,94.925,95.04,1445293
PNR,2015-05-20,64.15,64.45,63.77,64.19,1069161
PNW,2015-05-20,60.82,61.47,60.66,60.96,604209
PPG,2015-05-20,115,115.39,114.115,114.465,1284816
PPL,2015-05-20,34.63,35.09,34.52,34.85,4737496
PRGO,2015-05-20,197.85,198.765,196.94,197.54,541334
PRU,2015-05-20,86.2,86.28,85.34,85.64,2111373
PSA,2015-05-20,197.16,197.97,196.15,196.15,1030468
PSX,2015-05-20,80.74,81.22,80.14,80.52,2551703
PVH,2015-05-20,104.83,105.54,104.26,104.92,493352
PWR,2015-05-20,29.49,29.7,29.42,29.63,1169154
PXD,2015-05-20,153.79,153.96,150.74,152.02,1698901
PX,2015-05-20,121.78,122.35,121,121.48,1083886
QCOM,2015-05-20,69.8,69.84,69.22,69.28,8420245
QRVO,2015-05-20,79.8,81.99,79.4,81.15,1213533
RCL,2015-05-20,76.61,77.82,76.36,76.5,1882934
REGN,2015-05-20,507.5,516.81,503.42,512.77,822537
REG,2015-05-20,65.11,65.47,64.78,64.81,400432
RE,2015-05-20,185.02,185.43,183.76,185.29,170075
RF,2015-05-20,10.36,10.385,10.22,10.26,9431048
RHI,2015-05-20,57.95,58.04,57.29,57.47,1392024
RHT,2015-05-20,78.14,78.87,78.01,78.48,534396
RJF,2015-05-20,58.64,58.83,57.9,58.75,415866
RL,2015-05-20,131.04,132.36,130.82,131.39,1055661
RMD,2015-05-20,56.69,57.89,56.49,57.25,709780
ROK,2015-05-20,124.98,125.456,124.371,125,523910
ROP,2015-05-20,176.57,177.4,175.58,176.89,263368
ROST,2015-05-20,51.31,51.385,50.455,50.465,2650724
RRC,2015-05-20,58.54,58.59,56.91,58.26,2907441
RSG,2015-05-20,40.76,40.82,40.54,40.62,1013787
RTN,2015-05-20,107.17,107.17,106.41,106.55,1311478
SBAC,2015-05-20,116.28,116.89,114.15,114.7,1618330
SBUX,2015-05-20,51.31,51.44,50.43,51.03,5644662
SCG,2015-05-20,53.33,53.87,53.19,53.45,605552
SCHW,2015-05-20,31.73,31.93,31.46,31.66,5243385
SEE,2015-05-20,49.7,49.82,49.27,49.64,892459
SHW,2015-05-20,292.52,292.9325,287.55,287.67,603044
SIG,2015-05-20,134.06,136.48,133.53,135.94,485716
SJM,2015-05-20,119.13,120.41,119.0414,119.88,401248
SLB,2015-05-20,90.7,91.18,89.82,90.75,4476315
SLG,2015-05-20,120.39,121.37,120,120.61,968815
SNA,2015-05-20,157.02,157.21,155.93,156.58,282026
SNI,2015-05-20,67.88,68.475,67.8,68.32,1528324
SNPS,2015-05-20,49,49.53,48.92,49.24,1203021
SO,2015-05-20,43.66,44,43.62,43.67,4028595
SPGI,2015-05-20,107.56,107.72,106.68,106.7,631455
SPG,2015-05-20,185.2,185.79,183.51,183.59,1175016
SRCL,2015-05-20,138.67,138.75,137.39,137.8,315123
SRE,2015-05-20,107.71,108.41,107.13,107.75,833826
STI,2015-05-20,43.17,43.37,42.69,42.97,3481804
STT,2015-05-20,79.02,79.36,78.44,78.95,1538579
STX,2015-05-20,54.97,55.43,54.45,54.6,3153521
STZ,2015-05-20,119.56,120.48,119.15,119.52,647090
SWKS,2015-05-20,104.55,105.15,103.1301,103.735,2683905
SWK,2015-05-20,104.01,104.18,103.36,103.69,630056
SYF,2015-05-20,32.19,32.76,31.9861,32.65,634498
SYK,2015-05-20,96.67,97.57,96.67,96.78,983818
SYMC,2015-05-20,25.16,25.25,24.95,25.03,2569115
SYY,2015-05-20,38.31,38.35,37.93,38.07,2864590
TAP,2015-05-20,75.83,76.195,75.4975,75.55,1463865
TDG,2015-05-20,229.4,230.365,227.44,228.19,184990
TEL,2015-05-20,70.46,70.779,70.22,70.39,711268
TGT,2015-05-20,79.33,79.4,77.57,78.18,10683386
TIF,2015-05-20,86.71,87.13,86.24,86.41,823288
TJX,2015-05-20,69.25,69.43,68,68.46,4255797
TMK,2015-05-20,57.68,58.03,57.29,57.94,700672
TMO,2015-05-20,130.59,132.96,130.55,132.02,1858528
TPR,2015-05-20,37.42,37.62,37.11,37.32,3607077
TRIP,2015-05-20,80.78,80.9299,79,79.77,1790087
TROW,2015-05-20,81.88,82.13,81.49,81.79,847721
TRV,2015-05-20,103.92,104.12,103.52,103.7,1824096
TSCO,2015-05-20,90.16,90.52,89.3627,89.91,628599
TSN,2015-05-20,43,43.76,42.97,43.42,5470720
TSS,2015-05-20,42.15,42.16,41.61,41.84,845141
TWX,2015-05-20,85.85,86.2,85.41,85.56,2159618
TXN,2015-05-20,55.81,56.27,55.56,55.63,4179316
TXT,2015-05-20,46.29,46.675,46.245,46.47,1047056
T,2015-05-20,34.43,34.71,34.29,34.62,27280899
UAA,2015-05-20,39.365,39.425,38.8293,39.295,2621496
UAL,2015-05-20,60.57,60.58,54.22,54.54,22711304
UDR,2015-05-20,32.8,33.28,32.8,33.01,1277358
UHS,2015-05-20,127.8,128.265,126.75,126.78,1071638
ULTA,2015-05-20,151.68,152.09,149.53,150.83,615876
UNH,2015-05-20,120.73,121.85,120.03,121.24,3379166
UNM,2015-05-20,35,35.16,34.67,34.96,1250399
UNP,2015-05-20,103.68,103.99,102.15,103.28,7409547
UPS,2015-05-20,102.2,102.5,101.64,101.96,2627587
URI,2015-05-20,101.96,103.4,101.09,103.25,1249478
USB,2015-05-20,44.6,44.65,44,44.09,8055690
UTX,2015-05-20,119.66,119.66,118.6,118.87,2432506
VAR,2015-05-20,87.35,88.14,87.23,87.55,749992
VFC,2015-05-20,71.68,71.7,71.1469,71.19,1605907
VIAB,2015-05-20,65.67,66.34,65.34,65.92,2788141
VLO,2015-05-20,59.93,60.57,59.63,60.23,4324612
VMC,2015-05-20,92.39,92.39,91.6,91.94,515079
VNO,2015-05-20,102.07,103.325,101.85,102.57,679209
VRSK,2015-05-20,73.53,73.61,73.11,73.13,1221909
VRSN,2015-05-20,64.28,64.67,63.95,64.24,464758
VRTX,2015-05-20,127.16,127.99,124.34,126.75,1704889
VTR,2015-05-20,69.19,69.72,68.87,68.89,1202801
VZ,2015-05-20,49.57,49.96,49.56,49.69,13583647
V,2015-05-20,70.25,70.32,69.48,69.78,4870062
WAT,2015-05-20,133.07,135.8999,132.91,134.76,595927
WBA,2015-05-20,85.95,85.95,84.66,84.89,2131438
WDC,2015-05-20,95.78,96.11,94.71,94.83,1380828
WEC,2015-05-20,48.19,49.1299,48.11,48.73,1488637
WFC,2015-05-20,56.32,56.37,55.93,56.08,13291959
WHR,2015-05-20,189.85,190.0399,187.86,189.1,772564
WMB,2015-05-20,53.03,53.22,52.605,53.18,7768071
WMT,2015-05-20,76.48,76.5,75.83,75.9,10541876
WM,2015-05-20,49.81,49.95,49.67,49.72,1337768
WU,2015-05-20,22.14,22.57,22.12,22.48,6703473
WYNN,2015-05-20,106.81,109.201,106.34,107.69,2225299
WYN,2015-05-20,86.8,87.01,86.135,86.49,520470
WY,2015-05-20,32.74,32.91,32.59,32.67,3048757
XEC,2015-05-20,111.03,116.76,110.92,116.31,4756118
XEL,2015-05-20,34.42,34.85,34.29,34.62,3416137
XLNX,2015-05-20,46.63,47.45,46.59,46.97,2531138
XL,2015-05-20,37.63,37.89,37.58,37.77,2654536
XOM,2015-05-20,87.39,87.4,86.91,87.13,7276571
XRAY,2015-05-20,52.65,52.905,52.46,52.61,505734
XRX,2015-05-20,45.48,46.16,45.32,45.84,1758713
XYL,2015-05-20,36.78,36.95,36.64,36.81,533127
YUM,2015-05-20,94.95,95.9,94.15,94.88,3546172
ZBH,2015-05-20,114.38,114.906,113.92,114.34,441289
ZION,2015-05-20,29.4,29.42,29.05,29.11,1176547
ZTS,2015-05-20,47.47,47.81,46.99,47.28,2206640
AAL,2015-05-21,43.19,43.39,42.4,42.47,23895773
AAPL,2015-05-21,130.07,131.63,129.83,131.39,39730364
AAP,2015-05-21,144.19,160.9,143,157.5,4243659
ABBV,2015-05-21,65.45,65.805,64.87,65.65,10553421
ABC,2015-05-21,114.5,114.81,113.87,113.94,2319280
ABT,2015-05-21,49.06,49.43,48.9,49.34,4193680
ACN,2015-05-21,96.78,97.05,96.29,96.83,1677792
ADBE,2015-05-21,79.54,80.74,79.19,80.56,2761464
ADI,2015-05-21,66,66.0201,65.05,65.49,3560690
ADM,2015-05-21,52.33,53.07,52.29,52.92,2991118
ADP,2015-05-21,87.36,87.62,87.08,87.27,1517448
ADSK,2015-05-21,57.39,57.73,56.9,57.51,3407343
ADS,2015-05-21,299.19,300.97,296.18,297.2,461705
AEE,2015-05-21,40.89,40.98,40.535,40.67,1156576
AEP,2015-05-21,55.91,56.05,55.54,55.81,2026474
AES,2015-05-21,13.62,13.79,13.57,13.78,4188237
AET,2015-05-21,114,114.86,113.8,114.69,1089915
AFL,2015-05-21,64.45,64.53,62.83,62.89,4868201
AGN,2015-05-21,298.16,301.77,296.16,301.22,2214844
AIG,2015-05-21,59.93,60.7,59.85,60.22,6743082
AIV,2015-05-21,38.01,38.09,37.69,37.78,864888
AIZ,2015-05-21,66.13,66.56,66.13,66.46,560959
AJG,2015-05-21,49.38,49.46,49.11,49.18,870882
AKAM,2015-05-21,76.91,77.87,76.64,77.64,723213
ALB,2015-05-21,62.23,62.81,62.05,62.71,669935
ALGN,2015-05-21,59.07,59.6899,58.82,59.38,418863
ALK,2015-05-21,64.09,64.83,63.5,64.69,1277812
ALLE,2015-05-21,61.71,61.77,61.19,61.4,579913
ALL,2015-05-21,68.42,68.608,67.88,68.1,2538855
ALXN,2015-05-21,163.9,169.26,162.15,168.57,2653367
AMAT,2015-05-21,19.83,20.26,19.82,20.15,11820898
AMD,2015-05-21,2.31,2.35,2.28,2.28,7127745
AME,2015-05-21,54.92,55.21,54.8,54.95,640881
AMGN,2015-05-21,163.52,164.73,162.82,163.84,2156599
AMG,2015-05-21,224.77,226.35,224.77,225.46,195189
AMP,2015-05-21,127.98,128.6368,127.9512,128.29,755748
AMT,2015-05-21,94.14,94.47,93.61,93.9,2322374
AMZN,2015-05-21,428,436.9,428,431.63,4121401
ANDV,2015-05-21,90.35,90.99,89.85,90.49,1181448
ANSS,2015-05-21,90.25,90.87,89.96,90.22,229053
ANTM,2015-05-21,163,164.855,162.5,164.62,1123582
AON,2015-05-21,101.8,102.42,101.702,102.36,1248859
AOS,2015-05-21,34.905,35.045,34.705,34.855,1012210
APA,2015-05-21,62.08,62.615,61.61,62.17,2890543
APC,2015-05-21,83.77,85.66,83.5,85.6,3907136
APD,2015-05-21,146.71,148.41,146.59,147.99,609236
APH,2015-05-21,58.42,58.49,57.78,57.97,667966
ARE,2015-05-21,94.55,95.12,93.4,93.74,179965
ARNC,2015-05-21,39.3,39.33,38.97,39,5630035
ATVI,2015-05-21,25.64,25.72,25.46,25.62,4636777
AVB,2015-05-21,167.46,167.95,165.24,165.6,575621
AVGO,2015-05-21,129.51,130.03,127.84,129.59,2130951
AVY,2015-05-21,60.99,62.125,60.8,61.96,1456597
AWK,2015-05-21,53.5,53.56,53.17,53.39,821422
AXP,2015-05-21,80.54,81.17,80.41,80.76,4249682
AYI,2015-05-21,183.05,183.37,181.93,182.44,253256
AZO,2015-05-21,685,692.4,682.03,691.91,272713
A,2015-05-21,42.57,42.73,42.2,42.32,2126257
BAC,2015-05-21,16.71,16.75,16.56,16.73,52056583
BAX,2015-05-21,67.88,68.02,67.18,67.54,5425847
BA,2015-05-21,146.56,147.71,146.1,147.35,2676437
BBT,2015-05-21,39.44,39.73,39.43,39.56,2351074
BBY,2015-05-21,36.6,36.6,35.02,35.11,17991037
BDX,2015-05-21,141.23,142.685,140.95,142.41,872881
BEN,2015-05-21,51.56,51.78,51.5,51.71,848945
BF.B,2015-05-21,47.505,47.695,47.085,47.41,701116
BIIB,2015-05-21,400.24,401.65,397.97,401.15,858982
BK,2015-05-21,43.39,43.77,43.3501,43.64,4208920
BLK,2015-05-21,370.5,371.77,368.03,368.22,390534
BLL,2015-05-21,36.505,36.55,36.12,36.255,1642648
BMY,2015-05-21,68.94,69.01,68.46,68.89,3987378
BRK.B,2015-05-21,145.6,145.93,145.16,145.27,2293954
BSX,2015-05-21,17.91,17.99,17.79,17.87,4508177
BWA,2015-05-21,60.64,61.69,60.64,61.55,794516
BXP,2015-05-21,133.31,133.83,131.74,132.24,735136
CAG,2015-05-21,38.78,38.98,38.71,38.88,3065493
CAH,2015-05-21,87.96,88.785,87.87,88.66,1871786
CAT,2015-05-21,88.23,89.62,87.94,89.33,8155485
CA,2015-05-21,31.29,31.65,31.19,31.6,1861588
CBG,2015-05-21,38.64,38.76,37.99,38.25,1633743
CBOE,2015-05-21,58.21,58.21,57.76,58.06,350369
CBS,2015-05-21,60.91,62.05,60.87,61.81,2272380
CB,2015-05-21,108.84,109.17,108.51,108.9,1041648
CCI,2015-05-21,82.82,83.09,81.96,82.08,3049593
CCL,2015-05-21,47.41,47.71,47.26,47.4,2277253
CDNS,2015-05-21,19.53,19.85,19.45,19.82,5569859
CELG,2015-05-21,116.4,117.48,115.95,116.2,3926877
CERN,2015-05-21,68.07,68.25,67.52,67.83,1935379
CFG,2015-05-21,26.76,26.91,26.46,26.84,5403619
CF,2015-05-21,62.278,64.114,61.932,63.418,5430105
CHD,2015-05-21,42.33,42.485,42.24,42.315,568802
CHK,2015-05-21,14.85,15.33,14.8199,15.31,14987242
CHRW,2015-05-21,63.94,64.49,63.74,64.26,1543701
CHTR,2015-05-21,178.2,179.44,176.74,178.65,1903704
CINF,2015-05-21,51.25,51.44,51.17,51.24,305684
CI,2015-05-21,133.25,133.56,132.5201,132.95,1133396
CLX,2015-05-21,110.07,110.43,109.47,109.78,578693
CL,2015-05-21,68.81,68.86,68.4675,68.82,1808790
CMA,2015-05-21,48.58,48.9857,48.52,48.67,1087386
CMCSA,2015-05-21,28.78,29.1,28.72,28.77,37799248
CME,2015-05-21,93.82,93.9,92.87,93.4,1453975
CMG,2015-05-21,628.33,633.74,625.03,633.36,438761
CMI,2015-05-21,141,142.39,140.8,141.93,846689
CMS,2015-05-21,34.13,34.24,33.82,34.21,2265401
CNC,2015-05-21,70.69,71.72,70.3,71.58,733697
CNP,2015-05-21,20.57,20.64,20.41,20.51,2915421
COF,2015-05-21,85.27,85.44,84.8,85.11,2156252
COG,2015-05-21,35.11,35.29,34.9,34.99,5112375
COL,2015-05-21,98.62,98.9,98.12,98.37,634387
COO,2015-05-21,182.39,182.5,179.54,179.8,339394
COP,2015-05-21,65.13,65.75,64.87,65.58,6049929
COST,2015-05-21,143.37,144.5897,142.845,143.94,1539527
COTY,2015-05-21,24.39,24.51,24.2,24.37,537014
CPB,2015-05-21,46.63,47.05,46.52,46.93,2397882
CRM,2015-05-21,73.51,74.68,72.31,72.91,12315972
CSCO,2015-05-21,29.61,29.765,29.43,29.43,20806934
CSX,2015-05-21,35.26,35.87,35.15,35.55,7946339
CTAS,2015-05-21,86.24,86.56,86.07,86.24,442067
CTL,2015-05-21,34.43,34.48,34.1,34.25,4288353
CTSH,2015-05-21,64.74,65.26,64.68,64.97,1964370
CTXS,2015-05-21,65.87,66.37,65.35,66.19,1624633
CVS,2015-05-21,101.27,104.93,101.1,103.69,7691620
CVX,2015-05-21,105.97,106.27,105.3,105.49,6549347
CXO,2015-05-21,119.73,122.09,119.268,122.03,1029855
C,2015-05-21,54.69,55.1,54.61,54.84,11799919
DAL,2015-05-21,43.5,44.15,42.69,43.75,16267317
DE,2015-05-21,89.18,89.79,89.05,89.46,3037547
DFS,2015-05-21,59.74,60.05,59.53,59.6,1600150
DGX,2015-05-21,74.57,74.84,73.56,73.88,1093523
DG,2015-05-21,72.15,73.85,71.44,73.29,4510854
DHI,2015-05-21,26.87,27.03,26.63,26.9,6156961
DHR,2015-05-21,86.99,87.28,86.67,86.9,3815084
DISCA,2015-05-21,33.49,33.72,33.2,33.3,3036846
DISCK,2015-05-21,31.14,31.29,30.88,31,1511971
DISH,2015-05-21,68.25,69.89,68.13,68.97,1494269
DIS,2015-05-21,110.04,110.64,109.9,110.39,4880577
DLR,2015-05-21,66.29,66.36,65.485,65.97,765508
DLTR,2015-05-21,75.05,80.22,74.5123,78.68,8598454
DOV,2015-05-21,76.25,78.19,76.14,77.56,1776569
DPS,2015-05-21,77.46,77.84,77.07,77.69,844235
DRE,2015-05-21,20.11,20.13,19.88,20.03,1550783
DRI,2015-05-21,64.16,64.67,64.06,64.57,814040
DTE,2015-05-21,79.65,79.89,79.08,79.66,565774
DUK,2015-05-21,76.57,76.64,76.02,76.16,3192720
DVA,2015-05-21,83.46,83.6799,83.05,83.49,681668
DVN,2015-05-21,66.28,67.6,66.28,67.51,2922325
D,2015-05-21,72.07,72.44,71.66,72.02,3154720
EA,2015-05-21,62.26,62.91,61.61,62.69,2427034
EBAY,2015-05-21,59,59.94,59,59.74,5144056
ECL,2015-05-21,115.44,116.31,115.3501,116.04,854820
ED,2015-05-21,61.38,61.62,61.06,61.37,1237578
EFX,2015-05-21,99.24,100.11,99.12,100.05,355244
EIX,2015-05-21,60.83,61.11,60.51,60.83,1171740
EL,2015-05-21,88.98,89.53,88.52,89.35,1453279
EMN,2015-05-21,77.27,78.3,77.27,78.13,1066428
EMR,2015-05-21,60.25,62.75,60.2,61.72,10752742
EOG,2015-05-21,91.17,91.8302,90.68,91.49,3957981
EQIX,2015-05-21,266.88,268.75,263.21,268.22,2051936
EQR,2015-05-21,74.92,75.05,74.24,74.54,976715
EQT,2015-05-21,88.62,89.11,87.73,88.54,907414
ESRX,2015-05-21,88.4,90.9902,88.4,90.2,10622232
ESS,2015-05-21,224.27,224.27,221.86,222.21,274756
ES,2015-05-21,49.4,49.6,49.1,49.43,977323
ETFC,2015-05-21,29.62,30,29.6,29.84,2218887
ETN,2015-05-21,72.41,73.615,72.39,73.4,2564566
ETR,2015-05-21,76.08,76.4,75.66,76.12,830648
EW,2015-05-21,65.955,66.11,65.145,65.91,2067510
EXC,2015-05-21,34.35,34.625,34.2401,34.46,3902586
EXPD,2015-05-21,47.28,47.35,47.04,47.27,666469
EXPE,2015-05-21,105.23,105.96,105.04,105.89,1000188
EXR,2015-05-21,71.11,71.29,70.21,70.46,842344
FAST,2015-05-21,42.53,42.96,42.49,42.69,1144603
FBHS,2015-05-21,45.89,46.26,45.67,46.11,1839080
FB,2015-05-21,80.19,80.92,80.08,80.48,13402749
FCX,2015-05-21,21.24,21.56,20.85,21.35,17040382
FDX,2015-05-21,176.91,177.25,175.48,176.55,1112357
FE,2015-05-21,35.82,36.16,35.69,35.92,3484318
FFIV,2015-05-21,126.77,127.375,126.26,126.9,622852
FISV,2015-05-21,80.86,81.2,80.67,80.9,634926
FIS,2015-05-21,64.6,64.83,64.48,64.54,663862
FITB,2015-05-21,20.4,20.55,20.38,20.465,4990739
FLIR,2015-05-21,31.75,31.88,31.55,31.64,713586
FLR,2015-05-21,58.93,59.38,58.77,58.89,761517
FLS,2015-05-21,57.08,58.01,57.08,57.64,864564
FL,2015-05-21,63.34,64.38,63.01,64,4092392
FMC,2015-05-21,57.2,57.88,57.0183,57.79,610102
FOXA,2015-05-21,34.48,34.831,34.48,34.61,8881031
FOX,2015-05-21,34.13,34.56,34.07,34.43,2292695
FRT,2015-05-21,135.88,136.19,134.305,135.02,230577
FTI,2015-05-21,42.26,43.19,42.08,42.9,2883982
F,2015-05-21,15.28,15.55,15.26,15.51,23962037
GD,2015-05-21,139.96,141.1,139.845,140.87,1248114
GE,2015-05-21,27.68,27.79,27.55,27.72,40311149
GGP,2015-05-21,28.52,28.56,28.11,28.3,4416787
GILD,2015-05-21,109.9,111.47,109.81,111.22,8373958
GIS,2015-05-21,56.95,57.02,56.66,56.82,1572454
GLW,2015-05-21,21.68,22.05,21.64,21.82,9715350
GM,2015-05-21,35,35.66,35,35.58,16015976
GOOGL,2015-05-21,550.2,557.61,549.301,556.81,1708512
GOOG,2015-05-21,537.95,543.8399,535.98,542.51,1462695
GPC,2015-05-21,93.42,93.82,92.99,93.57,420489
GPN,2015-05-21,51.945,52.875,51.91,52.7,1320874
GPS,2015-05-21,38.46,38.825,38.39,38.56,7514993
GRMN,2015-05-21,45.92,46.32,45.69,45.94,852976
GS,2015-05-21,204.6,205.21,204.175,204.95,2225002
GT,2015-05-21,31.27,31.98,31.24,31.89,3938650
GWW,2015-05-21,245.74,247.44,244.99,246.6,506501
HAL,2015-05-21,45.33,46.36,45.29,46.16,15714737
HAS,2015-05-21,71.93,72.74,71.9,72.55,583123
HBAN,2015-05-21,11.31,11.41,11.29,11.34,6637780
HBI,2015-05-21,32.06,32.48,32.06,32.45,2640622
HCA,2015-05-21,82.22,82.39,81.555,81.59,2673083
HCN,2015-05-21,71.66,71.67,70.91,71.24,2095717
HCP,2015-05-21,39.87,40.01,39.37,39.55,2358022
HD,2015-05-21,111.98,112.3299,111.62,112.01,4238635
HES,2015-05-21,70.12,70.4,69.38,69.94,2781638
HIG,2015-05-21,42.26,42.5,42,42.04,1835273
HII,2015-05-21,122.72,123.68,122.1,123.13,242237
HOG,2015-05-21,56.5,57.1025,56.39,57,1966713
HOLX,2015-05-21,34.85,35.01,34.57,34.96,1146027
HON,2015-05-21,106.28,106.8,106.08,106.36,2659730
HP,2015-05-21,74.78,76.51,74.68,75.52,1500365
HRB,2015-05-21,31.86,32.2,31.79,32.12,1531529
HRL,2015-05-21,28.94,29.15,28.65,28.76,3006370
HRS,2015-05-21,79.44,79.67,78.98,79.32,580326
HSIC,2015-05-21,70.39,71.015,70.39,70.81,588096
HST,2015-05-21,20.39,20.64,20.16,20.22,8328112
HSY,2015-05-21,94.61,95.06,93.99,94.06,998041
HUM,2015-05-21,177.88,179.385,177.02,178.76,904546
IBM,2015-05-21,173.32,174.14,173.035,173.34,2295596
ICE,2015-05-21,47.03,47.382,46.836,47.07,2679145
IDXX,2015-05-21,68.4,69.06,67.48,69.015,673444
IFF,2015-05-21,117.29,118.46,117.29,118.26,492181
ILMN,2015-05-21,202.21,203.66,202,203.12,766815
INCY,2015-05-21,110.17,110.88,108.18,108.41,611970
INFO,2015-05-21,26.19,26.45,26.07,26.18,545235
INTC,2015-05-21,33.21,33.56,33.07,33.55,21269776
INTU,2015-05-21,103.62,104.74,103.22,104.16,2266473
IPG,2015-05-21,20.91,21.21,20.78,21.02,2850256
IP,2015-05-21,52.79,53.19,52.51,53.1,2222849
IQV,2015-05-21,68.92,68.99,68.29,68.71,675144
IRM,2015-05-21,37.25,37.2927,36.52,36.73,1021255
IR,2015-05-21,69.35,69.87,68.96,69.52,1128343
ISRG,2015-05-21,163.6598,165.7998,163.5832,164.9832,612222
ITW,2015-05-21,96.68,97.96,96.52,97.51,1294429
IT,2015-05-21,88.3,88.3,87.63,87.72,459760
IVZ,2015-05-21,40.83,40.9,40.521,40.62,1720387
JBHT,2015-05-21,86.63,86.71,85.82,86.48,788003
JCI,2015-05-21,42.6387,43.0785,42.4712,42.8167,4761979
JEC,2015-05-21,44.24,44.66,44.11,44.32,568871
JNJ,2015-05-21,102.91,103.3007,102.34,102.42,6875627
JNPR,2015-05-21,27.55,27.66,27.23,27.59,3318097
JPM,2015-05-21,66.14,66.68,66.01,66.65,12934474
JWN,2015-05-21,74.47,75.5,74.18,75.33,1109638
KEY,2015-05-21,14.92,15.03,14.86,14.92,6833276
KIM,2015-05-21,24.53,24.59,24.17,24.31,1897662
KLAC,2015-05-21,59.07,59.24,58.75,59.16,690505
KMB,2015-05-21,112.16,112.33,111.53,111.83,1065182
KMI,2015-05-21,42.72,42.88,42.5,42.66,5862539
KMX,2015-05-21,72.01,72.94,71.92,72.51,1298392
KORS,2015-05-21,60.57,61.51,60.23,61.33,3838308
KO,2015-05-21,41.26,41.32,41.07,41.23,9270925
KR,2015-05-21,36.85,37.185,36.67,37.025,6274166
KSS,2015-05-21,65.61,66.6,65.51,65.91,3428111
KSU,2015-05-21,93.35,97.12,93.3201,95.59,2104858
K,2015-05-21,64.14,64.34,63.79,63.96,1022506
LB,2015-05-21,87.99,89.95,87.5,88.46,1650960
LEG,2015-05-21,47.37,47.66,47.25,47.51,433654
LEN,2015-05-21,47.6176,47.902,47.1569,47.4608,1840095
LH,2015-05-21,119.55,120.56,119.19,120.36,1081451
LKQ,2015-05-21,28.55,28.77,28.44,28.72,942447
LLL,2015-05-21,121.23,122.14,121.006,121.11,525903
LLY,2015-05-21,73.34,74.35,73.18,74.27,3288196
LMT,2015-05-21,193.57,193.94,192.52,193.11,769670
LNC,2015-05-21,59.13,59.49,58.9,58.99,1733664
LNT,2015-05-21,30.645,30.765,30.48,30.665,575852
LOW,2015-05-21,68.5,69.88,68.25,68.72,8765450
LRCX,2015-05-21,80.32,81.41,80.02,81.23,1178269
LUK,2015-05-21,24.79,25.09,24.77,24.98,961196
LUV,2015-05-21,37.46,37.8,37.05,37.23,14993622
LYB,2015-05-21,101.9,104.12,101.9,103.42,2077649
L,2015-05-21,41.12,41.265,41.01,41.05,886477
MAA,2015-05-21,77.09,77.48,76.44,76.79,430906
MAC,2015-05-21,82.35,84.24,81.97,82.89,1920696
MAR,2015-05-21,80.36,80.82,80.03,80.47,1330448
MAS,2015-05-21,27.23,27.9,27.06,27.81,3838278
MAT,2015-05-21,25.67,26.2715,25.65,26.12,4951714
MA,2015-05-21,93.09,93.35,92.73,92.9,2890989
MCD,2015-05-21,99.89,99.96,99.06,99.28,4730442
MCHP,2015-05-21,48.7,48.7,47.94,48.39,3424417
MCK,2015-05-21,241.01,241.42,238.46,239.44,1361376
MCO,2015-05-21,109.94,110.24,108.84,109.89,746324
MDLZ,2015-05-21,40.65,40.71,40.21,40.31,8225586
MDT,2015-05-21,78.68,78.7,78.2901,78.41,3537645
MET,2015-05-21,53.07,53.68,53,53.59,7065243
MGM,2015-05-21,20.15,20.26,20.07,20.2,8029404
MHK,2015-05-21,187.89,189.63,187.39,188.62,451048
MKC,2015-05-21,79.3,79.465,78.98,79.38,432732
MLM,2015-05-21,153.19,155.51,153.035,154.58,688406
MMC,2015-05-21,58.93,59.25,58.93,59.1,1947936
MMM,2015-05-21,161.9,162.3537,161.8,162.06,2401909
MNST,2015-05-21,43.09,43.4933,43.0054,43.4033,3153198
MON,2015-05-21,118.83,120.13,118.6,120,1920991
MOS,2015-05-21,47.32,47.68,47.1,47.43,4903804
MO,2015-05-21,51.84,51.84,51.22,51.64,6577634
MPC,2015-05-21,52.15,52.42,51.76,51.83,4210320
MRK,2015-05-21,60.55,60.785,60.09,60.1,8039016
MRO,2015-05-21,27.62,28.265,27.46,28.18,7370098
MSFT,2015-05-21,47.28,47.6,47.005,47.42,22410698
MSI,2015-05-21,59.65,59.94,59.585,59.79,650145
MS,2015-05-21,38.18,38.34,38,38.04,7141507
MTB,2015-05-21,123.13,123.93,122.93,123.61,493637
MTD,2015-05-21,331.6,333.2,328.2,330.84,142951
MU,2015-05-21,26.62,27.14,26.34,26.9,17258148
MYL,2015-05-21,70.16,71.03,69.745,69.94,4578286
M,2015-05-21,67.89,68.44,67.6,67.66,4659688
NAVI,2015-05-21,19.35,19.6,19.335,19.45,2003130
NBL,2015-05-21,44.44,44.49,43.74,43.8,4967113
NCLH,2015-05-21,54.8,55.005,54.6,54.68,2057708
NDAQ,2015-05-21,51.72,52.41,51.65,52.27,822205
NEE,2015-05-21,102.5,102.75,101.87,102.16,1340282
NEM,2015-05-21,27.62,27.64,26.85,27,4965097
NFLX,2015-05-21,89.0813,89.5713,88.1813,89.0028,12767020
NFX,2015-05-21,37.7,38.45,37.7,38.29,2516239
NI,2015-05-21,47.08,47.42,46.74,47.09,2310738
NKE,2015-05-21,52.435,52.6,52.12,52.2,5455100
NLSN,2015-05-21,45.61,45.96,45.61,45.74,2316347
NOC,2015-05-21,160.25,161.79,160.0401,161.18,1079949
NOV,2015-05-21,50.44,51.95,50.18,51.4,5045327
NRG,2015-05-21,25.66,26.16,25.62,26.1,2304283
NSC,2015-05-21,96.06,98.12,96,97.11,2503791
NTAP,2015-05-21,31.05,32.129,30.85,31.77,25743849
NTRS,2015-05-21,75.9,76.34,75.765,76.03,947482
NUE,2015-05-21,48.14,48.21,47.52,47.77,1355621
NVDA,2015-05-21,21.05,21.14,20.87,20.89,5992250
NWL,2015-05-21,39.98,40.41,39.98,40.24,1464290
NWSA,2015-05-21,15.58,15.69,15.52,15.63,1579702
NWS,2015-05-21,15.28,15.39,15.245,15.36,404752
OKE,2015-05-21,45.2,45.93,44.95,45.09,1445089
OMC,2015-05-21,77.64,77.93,77.38,77.59,864194
ORCL,2015-05-21,44.22,44.45,43.95,44.28,8036392
ORLY,2015-05-21,220.98,225.46,220.98,224.94,465442
OXY,2015-05-21,76.93,77.43,76.51,76.95,3460102
O,2015-05-21,47.42,47.51,46.75,46.98,1010892
PAYX,2015-05-21,50.35,50.4,50.12,50.26,1010790
PBCT,2015-05-21,15.46,15.53,15.385,15.45,2092469
PCAR,2015-05-21,65.26,65.68,65.09,65.54,801353
PCG,2015-05-21,52.89,53.19,52.61,53.15,1961913
PCLN,2015-05-21,1206.01,1218.54,1204,1212.63,323294
PDCO,2015-05-21,48.31,48.86,47.11,47.17,1672139
PEG,2015-05-21,43.32,43.78,43.15,43.76,3021110
PEP,2015-05-21,97.4,97.79,96.9,97.2,3406907
PFE,2015-05-21,34.23,34.49,34.21,34.36,18112198
PFG,2015-05-21,52.8,53.28,52.69,52.88,1154624
PGR,2015-05-21,27.23,27.42,27.16,27.35,2413350
PG,2015-05-21,80.17,80.58,79.84,80.41,6055727
PHM,2015-05-21,20.12,20.185,19.94,20,5628531
PH,2015-05-21,122.78,125.33,122.75,125.15,2117937
PKG,2015-05-21,70.98,71.33,70.57,70.97,714254
PKI,2015-05-21,53.64,53.67,53.25,53.39,393960
PLD,2015-05-21,40.81,40.81,40.17,40.33,2607479
PM,2015-05-21,85.41,85.41,84.6,85.14,3041884
PNC,2015-05-21,94.8,95.23,94.59,94.96,1514557
PNR,2015-05-21,64.35,65.98,64.21,65.94,1594796
PNW,2015-05-21,60.93,61.22,60.56,61.09,486095
PPG,2015-05-21,114.16,115.115,114.1201,114.615,664410
PPL,2015-05-21,34.84,34.98,34.46,34.56,4573440
PRGO,2015-05-21,197.58,199.7399,195.73,198.26,1017952
PRU,2015-05-21,85.2,86.03,84.96,85.63,1825049
PSA,2015-05-21,196,197.0575,193.91,194.85,886899
PSX,2015-05-21,80.69,81.38,80.27,81,2289441
PVH,2015-05-21,104.58,105.87,104.42,105.82,461057
PWR,2015-05-21,29.8,30.2,29.73,30.15,1500189
PXD,2015-05-21,153.24,156.33,153.15,156,1740669
PX,2015-05-21,121.33,121.87,121.07,121.86,830178
QCOM,2015-05-21,69.63,70.95,69.03,70.09,27529727
QRVO,2015-05-21,81.15,81.85,79.79,81.26,1937811
RCL,2015-05-21,76.1,76.55,75.48,75.93,1646621
REGN,2015-05-21,513.09,518.199,510.2,516,864253
REG,2015-05-21,65,65.41,64.14,64.56,389206
RE,2015-05-21,185,186.26,184.66,184.87,310274
RF,2015-05-21,10.22,10.32,10.18,10.24,13552179
RHI,2015-05-21,57.3,57.54,57,57.11,999655
RHT,2015-05-21,78.57,78.93,77.84,78.83,816800
RJF,2015-05-21,58.4,58.79,58.1,58.67,363793
RL,2015-05-21,131.04,131.77,130.71,131.53,879713
RMD,2015-05-21,57.24,57.46,56.765,57.32,732486
ROK,2015-05-21,125.1,126.29,125.1,125.67,759416
ROP,2015-05-21,177.01,177.64,176.02,177.2,278895
ROST,2015-05-21,50.335,51.005,50.1,50.775,4253168
RRC,2015-05-21,58.76,59.09,58.09,58.73,1930508
RSG,2015-05-21,40.68,40.85,40.6,40.67,841735
RTN,2015-05-21,106.64,107.78,106.64,107.51,1197871
SBAC,2015-05-21,114.34,114.956,113.39,113.55,1181307
SBUX,2015-05-21,50.94,51.45,50.78,51.33,5084042
SCG,2015-05-21,53.51,53.51,52.97,53.37,497844
SCHW,2015-05-21,31.43,31.75,31.3,31.48,5961658
SEE,2015-05-21,49.63,49.7,49.15,49.43,1322081
SHW,2015-05-21,288.45,288.73,287.06,287.45,396480
SIG,2015-05-21,135.87,136.77,135.39,136.4,465327
SJM,2015-05-21,119.69,119.88,119.18,119.28,507480
SLB,2015-05-21,91.36,92.67,90.78,92.03,5117024
SLG,2015-05-21,120.73,121.14,118.85,119.29,681972
SNA,2015-05-21,156.12,158,156.095,157.74,164558
SNI,2015-05-21,68.03,68.75,67.97,68.61,1130754
SNPS,2015-05-21,48.24,49.94,47.84,49.8,1029781
SO,2015-05-21,43.66,43.714,43.22,43.38,4894644
SPGI,2015-05-21,106.6,107.18,105.66,106.87,815402
SPG,2015-05-21,184.21,185.32,183.05,183.54,1605101
SRCL,2015-05-21,137.5,138.61,137.5,138.25,325154
SRE,2015-05-21,108.22,108.44,107.34,107.69,825432
STI,2015-05-21,42.83,43.11,42.73,42.9,1808517
STT,2015-05-21,78.65,79.13,78.53,78.9,1412102
STX,2015-05-21,54.43,55.61,54.3,55.37,2886103
STZ,2015-05-21,119.26,119.99,118.43,119.01,595988
SWKS,2015-05-21,104.43,104.49,102.75,103.89,1947029
SWK,2015-05-21,103.57,104.095,103.31,103.88,763648
SYF,2015-05-21,32.59,32.78,32.39,32.47,430394
SYK,2015-05-21,96.65,96.84,96.13,96.4,744305
SYMC,2015-05-21,25,25.15,24.91,25.065,1706349
SYY,2015-05-21,38.02,38.235,37.79,38.1,2262681
TAP,2015-05-21,75.36,75.72,74.93,75.07,1159106
TDG,2015-05-21,228.36,229,227.645,228.91,144735
TEL,2015-05-21,70.22,70.75,70.13,70.27,1210640
TGT,2015-05-21,78.3,79.97,78,79.39,6724956
TIF,2015-05-21,86.24,87.37,85.93,86.9,1859855
TJX,2015-05-21,68.22,68.25,67.72,67.87,3180336
TMK,2015-05-21,57.82,58.1,57.69,57.87,615053
TMO,2015-05-21,132.19,133.48,131.8375,132.84,2328749
TPR,2015-05-21,37.32,38.17,37.3,38.08,4440720
TRIP,2015-05-21,79.72,80.19,79.03,79.3,1401186
TROW,2015-05-21,81.52,81.83,81.31,81.69,830183
TRV,2015-05-21,103.62,103.8,103.04,103.09,1777108
TSCO,2015-05-21,89.86,90.74,89.63,90.59,438398
TSN,2015-05-21,43.51,43.795,43.12,43.49,4401730
TSS,2015-05-21,41.82,41.9499,41.6,41.68,456456
TWX,2015-05-21,85.11,85.734,85.07,85.15,2862284
TXN,2015-05-21,55.51,56,55.26,55.5,4260836
TXT,2015-05-21,46.63,46.81,46.48,46.51,751689
T,2015-05-21,34.55,35.22,34.52,35.07,41576038
UAA,2015-05-21,39.295,39.395,38.85,39.1,2225648
UAL,2015-05-21,54.6,55.37,54.08,54.13,10723093
UDR,2015-05-21,33.12,33.13,32.6938,32.82,912477
UHS,2015-05-21,126.6,127.68,126.16,126.69,758379
ULTA,2015-05-21,151.2,153.19,151.0525,152.25,451333
UNH,2015-05-21,120.76,120.84,120.05,120.46,2983475
UNM,2015-05-21,34.87,36,34.82,34.95,2194195
UNP,2015-05-21,102.99,105.65,102.62,104.96,5942681
UPS,2015-05-21,101.92,102.45,101.62,102.05,2159577
URI,2015-05-21,103.01,105.83,103.01,105.13,2316961
USB,2015-05-21,44.01,44.105,43.83,43.86,5960024
UTX,2015-05-21,118.81,119.66,118.7001,119.12,2121214
VAR,2015-05-21,87.41,87.63,87.07,87.51,828895
VFC,2015-05-21,71.01,71.41,70.74,71.28,1392373
VIAB,2015-05-21,65.94,67.02,65.68,66.91,2150144
VLO,2015-05-21,60.2,60.74,59.85,60.61,3711487
VMC,2015-05-21,91.86,92.24,91.34,91.85,545969
VNO,2015-05-21,102.63,102.97,101.96,102.25,707623
VRSK,2015-05-21,73.14,73.61,73.0101,73.41,1252258
VRSN,2015-05-21,64.09,64.6,64.05,64.51,594297
VRTX,2015-05-21,126.42,127.1,124.315,125.05,1202635
VTR,2015-05-21,69.02,69.07,67.91,68.32,1400497
VZ,2015-05-21,49.68,50.1,49.67,49.9,15667648
V,2015-05-21,69.55,69.87,69.28,69.37,6483841
WAT,2015-05-21,134.93,135,133.562,133.84,378244
WBA,2015-05-21,84.75,87.18,84.5101,87.14,3447357
WDC,2015-05-21,95.1,95.67,94.38,95.25,978381
WEC,2015-05-21,48.7,48.87,48.36,48.7,952431
WFC,2015-05-21,55.91,56.18,55.83,56.01,13466688
WHR,2015-05-21,187.77,192.52,187.61,192.05,1014485
WMB,2015-05-21,53.56,53.67,52.8001,53.11,5561594
WMT,2015-05-21,75.8,76.42,75.56,76.11,6756162
WM,2015-05-21,49.71,50.251,49.655,50.12,2043369
WU,2015-05-21,22.43,22.585,22.4,22.5,5046043
WYNN,2015-05-21,107.51,109.6875,107.51,108.1,1804579
WYN,2015-05-21,86.49,86.82,86.03,86.72,724234
WY,2015-05-21,32.59,32.71,32.435,32.58,2693771
XEC,2015-05-21,117.15,120.41,116.31,119.73,1298281
XEL,2015-05-21,34.63,34.67,34.33,34.51,2101139
XLNX,2015-05-21,46.88,47.25,46.53,46.83,4066447
XL,2015-05-21,37.65,37.72,37.38,37.44,2123026
XOM,2015-05-21,87.28,87.44,86.96,87.21,8357353
XRAY,2015-05-21,52.48,52.64,52.02,52.37,810247
XRX,2015-05-21,45.68,46.3,45.64,46.04,1688662
XYL,2015-05-21,36.75,37.2,36.72,37.14,1343276
YUM,2015-05-21,94.53,94.62,93.135,93.44,3386272
ZBH,2015-05-21,114.02,114.53,113.9,114.46,584018
ZION,2015-05-21,28.61,29.2,28.5,29.09,1231242
ZTS,2015-05-21,47.33,47.89,47.05,47.8,3599250
AAL,2015-05-22,42.7,42.93,42.02,42.61,16113065
AAPL,2015-05-22,131.6,132.97,131.4,132.54,45595972
AAP,2015-05-22,157.42,161.55,156.73,160.2,2200971
ABBV,2015-05-22,65.48,65.87,65.31,65.48,14041469
ABC,2015-05-22,113.76,114.335,113.53,113.8,1498427
ABT,2015-05-22,49.1,49.43,48.91,49.03,3454659
ACN,2015-05-22,96.5,96.69,95.915,96.39,2083030
ADBE,2015-05-22,80.34,80.7,79.97,80.04,1825194
ADI,2015-05-22,65.54,67.47,65.47,67.095,3561352
ADM,2015-05-22,52.77,52.93,52.39,52.67,1838466
ADP,2015-05-22,87.19,87.44,86.81,86.82,1499264
ADSK,2015-05-22,57.44,57.775,56.38,56.39,2515642
ADS,2015-05-22,296.98,301.69,296.542,300.31,339624
AEE,2015-05-22,40.59,40.785,40.27,40.65,744176
AEP,2015-05-22,55.61,55.81,55.259,55.65,1617924
AES,2015-05-22,13.73,13.79,13.595,13.7,4367909
AET,2015-05-22,114.31,115.76,113.89,114.52,1740068
AFL,2015-05-22,62.74,63.48,62.54,62.71,2896259
AGN,2015-05-22,300.52,303.71,299.99,301.35,2246056
AIG,2015-05-22,60.13,60.47,59.815,59.88,4577299
AIV,2015-05-22,37.73,38.08,37.46,37.96,808553
AIZ,2015-05-22,66.32,66.82,66.2,66.3,400827
AJG,2015-05-22,49.09,49.34,49,49.22,625873
AKAM,2015-05-22,77.41,77.87,77.355,77.66,980290
ALB,2015-05-22,62.28,62.5,61.66,61.87,1022269
ALGN,2015-05-22,59.2,59.96,58.78,59.29,320129
ALK,2015-05-22,64.89,65.24,64,64.4,850664
ALLE,2015-05-22,61.4,61.78,60.99,61.26,252956
ALL,2015-05-22,68.03,68.09,67.58,67.6,1807691
ALXN,2015-05-22,167.69,172.65,167.306,171.94,2570610
AMAT,2015-05-22,20.18,20.28,20.07,20.14,13257218
AMD,2015-05-22,2.3,2.31,2.27,2.28,12845410
AME,2015-05-22,54.9,55.06,54.65,54.75,705443
AMGN,2015-05-22,163.58,164.57,163.03,163.58,1636048
AMG,2015-05-22,225.21,226.31,224.08,224.88,150957
AMP,2015-05-22,128.15,129.035,127.77,128.27,730382
AMT,2015-05-22,93.76,94.86,93.34,94.35,2274003
AMZN,2015-05-22,431.55,432.44,427.61,427.63,2020629
ANDV,2015-05-22,90,91.44,89.73,90.09,1183297
ANSS,2015-05-22,90.13,90.44,89.88,90.03,151573
ANTM,2015-05-22,164.13,165.47,163.46,164.19,1337263
AON,2015-05-22,101.87,103.33,101.87,102.89,1844527
AOS,2015-05-22,34.97,35.36,34.785,35.15,1533882
APA,2015-05-22,61.61,62.98,61.5,62.53,2537290
APC,2015-05-22,84.53,86.55,84.34,86.17,4026816
APD,2015-05-22,147.52,148.07,146.37,146.77,749916
APH,2015-05-22,57.78,58.07,57.54,57.93,841334
ARE,2015-05-22,93.38,94.325,92.97,93.48,274809
ARNC,2015-05-22,38.97,39.15,38.79,38.82,4373978
ATVI,2015-05-22,25.5,25.75,25.38,25.49,2892594
AVB,2015-05-22,165.73,167.26,164.71,166.24,392843
AVGO,2015-05-22,129.82,133.8299,129.82,132.64,2285551
AVY,2015-05-22,61.87,62.78,61.53,62.58,1230595
AWK,2015-05-22,53.38,53.38,52.82,52.91,867542
AXP,2015-05-22,80.84,81.58,80.72,81.25,3395835
AYI,2015-05-22,181.98,183.04,181.49,181.68,377748
AZO,2015-05-22,692.96,693.96,686.845,689.18,290778
A,2015-05-22,42.27,42.67,42.07,42.5,1484752
BAC,2015-05-22,16.72,16.8,16.705,16.75,47032906
BAX,2015-05-22,67.5,68.075,67.305,67.37,3419898
BA,2015-05-22,147.26,147.27,144.8,144.81,3877994
BBT,2015-05-22,39.53,39.63,39.4,39.41,1645251
BBY,2015-05-22,35.49,35.73,34.131,34.33,7758590
BDX,2015-05-22,142.28,143,141.61,141.94,808468
BEN,2015-05-22,51.55,51.73,51.49,51.52,699791
BF.B,2015-05-22,47.36,47.485,47.0875,47.25,616796
BIIB,2015-05-22,399.19,401.7899,397.4,398.68,829840
BK,2015-05-22,43.6,43.66,43.45,43.47,2995502
BLK,2015-05-22,368.39,369.46,367.53,368.08,303676
BLL,2015-05-22,36.2,36.52,36.07,36.435,1844226
BMY,2015-05-22,68.73,68.73,68.2,68.3,4419017
BRK.B,2015-05-22,145.1,145.27,144.53,144.6,2188535
BSX,2015-05-22,17.84,17.94,17.76,17.83,3607077
BWA,2015-05-22,61.42,61.52,60.9,61.1,510725
BXP,2015-05-22,132.33,133.96,131.67,132.87,420939
CAG,2015-05-22,38.77,38.98,38.65,38.85,2256328
CAH,2015-05-22,88.47,88.84,88.27,88.5,1296204
CAT,2015-05-22,89.18,89.5,88.63,88.63,3483791
CA,2015-05-22,31.5,31.62,31.25,31.33,1973084
CBG,2015-05-22,38.21,38.44,37.96,38.29,1137238
CBOE,2015-05-22,58.49,59.24,58.4,59.16,469186
CBS,2015-05-22,61.9,61.96,61.43,61.59,1631605
CB,2015-05-22,108.78,108.99,108.45,108.66,1552729
CCI,2015-05-22,82.08,82.48,81.725,82.06,1604573
CCL,2015-05-22,47.3,47.65,47.09,47.35,2373683
CDNS,2015-05-22,19.75,19.98,19.73,19.9,8147677
CELG,2015-05-22,115.5,116.54,114.92,116.09,2651131
CERN,2015-05-22,67.66,68.75,67.373,68.33,2063981
CFG,2015-05-22,26.83,26.99,26.7,26.92,3185352
CF,2015-05-22,63.854,64.478,63.02,64.184,3883690
CHD,2015-05-22,42.26,42.37,42.065,42.22,494110
CHK,2015-05-22,15.13,15.365,15.03,15.06,10244433
CHRW,2015-05-22,64.08,64.2136,63.82,64.03,1066926
CHTR,2015-05-22,178.84,181.62,174.58,175.33,2026047
CINF,2015-05-22,51.37,51.43,50.92,50.94,257331
CI,2015-05-22,132.95,137.16,132.61,135.86,3185700
CLX,2015-05-22,109.69,110.23,109.47,109.79,488020
CL,2015-05-22,68.89,68.9,68.46,68.5,1714555
CMA,2015-05-22,48.7,49.02,48.58,48.67,811554
CMCSA,2015-05-22,28.77,29.06,28.7065,28.935,24085544
CME,2015-05-22,93.4,94.46,93.1,93.98,1050540
CMG,2015-05-22,635,635,625.78,626.44,550725
CMI,2015-05-22,141.74,142.46,141.3,141.88,811229
CMS,2015-05-22,34.16,34.37,33.89,34.18,2176129
CNC,2015-05-22,71.31,71.92,70.9,71.11,649071
CNP,2015-05-22,20.55,20.55,20.355,20.44,2188961
COF,2015-05-22,84.9,85.36,84.61,85.02,1740838
COG,2015-05-22,34.82,35.37,34.59,35.1,3180607
COL,2015-05-22,98.3,98.48,97.614,97.73,490739
COO,2015-05-22,179.72,182.2,178.88,180.75,233906
COP,2015-05-22,65.04,65.66,64.9,65.11,3804927
COST,2015-05-22,143.9,144.755,143.4,143.68,1189460
COTY,2015-05-22,24.3,24.99,24.08,24.29,768975
CPB,2015-05-22,47.85,48.16,47.35,47.91,3165633
CRM,2015-05-22,73,75.89,72.5,75.01,11304837
CSCO,2015-05-22,29.39,29.45,29.26,29.26,20079663
CSX,2015-05-22,35.42,35.655,35.29,35.47,4322068
CTAS,2015-05-22,85.56,86.44,84.58,86.01,389946
CTL,2015-05-22,34.25,34.36,33.82,33.95,4925861
CTSH,2015-05-22,64.7,65.23,64.7,64.81,2179446
CTXS,2015-05-22,66,66.3,65.44,65.61,1105400
CVS,2015-05-22,103.9,104.42,103.37,103.95,3671388
CVX,2015-05-22,105.09,105.55,104.86,104.89,4717179
CXO,2015-05-22,120.52,122.79,120.01,121.49,790949
C,2015-05-22,54.78,55.33,54.68,54.97,12652016
DAL,2015-05-22,43.98,44,43.13,43.18,10619921
DE,2015-05-22,91.81,93.54,91.76,93.35,8558124
DFS,2015-05-22,59.41,59.78,59.35,59.54,1911408
DGX,2015-05-22,73.57,89,73.57,79.6,14985949
DG,2015-05-22,73.41,73.85,73.24,73.56,1898463
DHI,2015-05-22,26.86,26.88,26.58,26.65,3956350
DHR,2015-05-22,86.95,87.56,86.58,86.61,2937970
DISCA,2015-05-22,33.3,33.44,32.88,33.15,2055633
DISCK,2015-05-22,31.04,31.18,30.71,30.96,1278333
DISH,2015-05-22,68.86,69.25,68.42,69.15,875800
DIS,2015-05-22,110.3,110.9,110.1203,110.26,4267697
DLR,2015-05-22,65.73,66.71,65.46,66.3,424855
DLTR,2015-05-22,78.25,78.49,76.97,77.18,3717685
DOV,2015-05-22,77.77,78.21,77.16,77.77,1878313
DPS,2015-05-22,77.61,77.79,76.95,77.06,977919
DRE,2015-05-22,19.96,20.205,19.91,20.07,1437777
DRI,2015-05-22,64.71,64.91,64.38,64.75,734281
DTE,2015-05-22,79.51,79.87,78.99,79.61,636245
DUK,2015-05-22,76,76.27,75.72,76.05,2150770
DVA,2015-05-22,83.39,84.34,83.31,84.09,715288
DVN,2015-05-22,66.84,67.96,66.641,67.47,2312128
D,2015-05-22,71.8,72.12,71.5535,71.97,1415319
EA,2015-05-22,62.6,63.13,62.38,62.56,2137262
EBAY,2015-05-22,59.73,60.17,59.47,59.72,4542518
ECL,2015-05-22,115.61,116.11,115.1,115.26,998865
ED,2015-05-22,61.16,61.37,60.77,61.14,1147339
EFX,2015-05-22,100,100.78,99.99,100.27,496608
EIX,2015-05-22,60.81,60.94,60.22,60.74,919476
EL,2015-05-22,89.4,90.325,89.26,90.22,1577950
EMN,2015-05-22,78.03,78.8199,77.83,78.06,839321
EMR,2015-05-22,61.57,62.3,61.56,61.78,5323515
EOG,2015-05-22,90.4,91.3897,90.07,90.26,3055520
EQIX,2015-05-22,266.74,268.13,265.57,268,645092
EQR,2015-05-22,74.32,75.11,73.96,74.62,921772
EQT,2015-05-22,87.64,89.01,87.54,88.41,498399
ESRX,2015-05-22,90.06,91.21,90.01,90.44,3501449
ESS,2015-05-22,221.9,223.81,220.32,221.81,207731
ES,2015-05-22,49.3,49.42,48.87,49.29,827946
ETFC,2015-05-22,29.78,30.02,29.49,29.505,2776315
ETN,2015-05-22,73.38,73.51,73.09,73.09,1515202
ETR,2015-05-22,75.92,76.28,75.38,76.04,659315
EW,2015-05-22,65.605,66.42,65.365,65.44,1169030
EXC,2015-05-22,34.35,34.55,34.15,34.4,3515032
EXPD,2015-05-22,47.19,47.24,46.68,46.81,530740
EXPE,2015-05-22,111.21,115,110,113,4853224
EXR,2015-05-22,70.16,71.23,70.11,70.78,546479
FAST,2015-05-22,42.54,42.74,42.36,42.4,997115
FBHS,2015-05-22,46.15,46.33,46.08,46.16,1194515
FB,2015-05-22,80.35,81.31,80.25,80.54,19567937
FCX,2015-05-22,21.19,21.3,20.9,20.99,12275153
FDX,2015-05-22,176.48,176.72,174.68,175.18,775816
FE,2015-05-22,35.79,36.16,35.55,36.01,3410601
FFIV,2015-05-22,126.65,127.12,126.2,126.77,388194
FISV,2015-05-22,80.63,81.04,80.57,80.57,559035
FIS,2015-05-22,64.41,64.72,64.28,64.37,794634
FITB,2015-05-22,20.47,20.57,20.42,20.51,4407293
FLIR,2015-05-22,31.52,31.73,31.48,31.6,699734
FLR,2015-05-22,58.61,58.91,57.95,57.97,983949
FLS,2015-05-22,57.45,57.63,57.065,57.12,531906
FL,2015-05-22,65.06,65.8,62.6,63.46,6914595
FMC,2015-05-22,57.77,58.4,57.64,58.26,673149
FOXA,2015-05-22,34.54,34.63,34.15,34.25,10442089
FOX,2015-05-22,34.34,34.42,33.97,34.11,2156833
FRT,2015-05-22,134.5,136.335,134.39,135.21,159151
FTI,2015-05-22,42.43,43.2,42.1,42.93,2900141
F,2015-05-22,15.5,15.5,15.27,15.27,24795803
GD,2015-05-22,139.88,140.36,138.77,139.64,1183972
GE,2015-05-22,27.69,27.775,27.62,27.68,23289341
GGP,2015-05-22,28.21,28.63,28.1,28.42,2349853
GILD,2015-05-22,110.7,112.66,110.7,111.71,12079030
GIS,2015-05-22,56.71,56.86,56.52,56.52,1813590
GLW,2015-05-22,21.79,21.82,21.5,21.5,7743939
GM,2015-05-22,35.52,35.74,35.42,35.7,9648182
GOOGL,2015-05-22,554.46,558.24,553.62,554.52,1213288
GOOG,2015-05-22,540.15,544.19,539.51,540.11,1176214
GPC,2015-05-22,93.65,94.06,93.21,93.54,408396
GPN,2015-05-22,52.5,52.66,52.3,52.55,696258
GPS,2015-05-22,38.25,38.83,37.85,38.01,5849829
GRMN,2015-05-22,45.92,46.01,45.72,45.95,676270
GS,2015-05-22,204.66,208.26,204.63,207.8,3040357
GT,2015-05-22,31.9,32.15,31.69,31.74,3509976
GWW,2015-05-22,246.55,247.41,245.7,245.95,239455
HAL,2015-05-22,45.64,46.38,45.54,45.91,7738563
HAS,2015-05-22,72.62,73.02,72.55,72.9,619257
HBAN,2015-05-22,11.34,11.4,11.26,11.26,4964209
HBI,2015-05-22,32.41,32.53,32.15,32.35,2678365
HCA,2015-05-22,81.35,82.58,81.26,82.13,2820463
HCN,2015-05-22,70.99,71.47,70.25,70.86,1438471
HCP,2015-05-22,39.48,39.7,39.07,39.54,2026342
HD,2015-05-22,111.87,112.53,111.46,112.16,3693959
HES,2015-05-22,69.04,69.54,68.43,69.02,2257282
HIG,2015-05-22,41.98,42.21,41.8,41.86,1648200
HII,2015-05-22,122.49,123.42,121.36,122.86,261266
HOG,2015-05-22,57,57.25,56.9,56.95,2110102
HOLX,2015-05-22,34.87,35.24,34.8492,35.05,803233
HON,2015-05-22,106.27,106.5,105.84,105.92,1457980
HP,2015-05-22,74.67,76.311,74.36,75.27,982681
HRB,2015-05-22,32.2,32.41,32.01,32.09,1851707
HRL,2015-05-22,28.68,28.735,28.41,28.46,1981546
HRS,2015-05-22,79.31,80.74,79.31,80.26,1323673
HSIC,2015-05-22,70.865,71.33,70.685,71.025,593562
HST,2015-05-22,20.22,20.26,19.99,20.09,5829015
HSY,2015-05-22,94.23,94.5,93.35,93.53,753071
HUM,2015-05-22,178.34,179.51,177.21,179,1143970
IBM,2015-05-22,173.04,173.39,172.19,172.22,2849692
ICE,2015-05-22,47.12,47.658,47.006,47.374,1579415
IDXX,2015-05-22,69.235,69.815,68.66,69.36,703432
IFF,2015-05-22,117.99,118.72,117.78,118.35,365123
ILMN,2015-05-22,203.4,205.73,203,205,1088399
INCY,2015-05-22,108,109.11,107.19,107.69,694683
INFO,2015-05-22,26.08,26.4,26.06,26.35,550578
INTC,2015-05-22,33.47,33.51,33.32,33.45,20845033
INTU,2015-05-22,105.49,109.21,105.35,106.76,3721872
IPG,2015-05-22,20.99,21.07,20.82,20.92,3514926
IP,2015-05-22,53.1,53.21,52.945,53.1,1915457
IQV,2015-05-22,68.53,69.93,68.48,69.7,991755
IRM,2015-05-22,36.64,36.81,36.5,36.64,776558
IR,2015-05-22,70.34,70.34,69.27,69.27,1153832
ISRG,2015-05-22,164.9298,165.9898,164.2182,165.0898,614343
ITW,2015-05-22,97.45,97.56,96.88,96.88,1270886
IT,2015-05-22,87.47,88,87.19,87.21,850515
IVZ,2015-05-22,40.58,40.7218,40.46,40.52,1049491
JBHT,2015-05-22,86.21,86.44,85.1,85.24,639842
JCI,2015-05-22,42.7225,42.9947,42.5759,42.8586,2307628
JEC,2015-05-22,44.11,44.46,43.545,43.57,650286
JNJ,2015-05-22,102.27,102.41,101.33,101.35,6216965
JNPR,2015-05-22,27.59,27.67,27.32,27.6,2977687
JPM,2015-05-22,66.63,66.83,66.32,66.47,9296939
JWN,2015-05-22,75.33,76.01,75.012,75.23,1075049
KEY,2015-05-22,14.94,15,14.84,14.9,4169181
KIM,2015-05-22,24.32,24.51,24.14,24.34,1275804
KLAC,2015-05-22,58.95,59.58,58.83,59.115,855488
KMB,2015-05-22,111.65,111.74,111.22,111.25,1022741
KMI,2015-05-22,42.35,42.86,42.25,42.69,5626848
KMX,2015-05-22,72.56,72.849,71.93,72.41,1286237
KORS,2015-05-22,61.66,61.95,61.13,61.63,3375886
KO,2015-05-22,41.12,41.24,41.04,41.21,11909499
KR,2015-05-22,37.075,37.265,36.875,37.21,7811118
KSS,2015-05-22,66.06,66.795,65.98,66.1,2878135
KSU,2015-05-22,95.19,95.415,93.84,93.91,1598753
K,2015-05-22,63.92,64.16,63.66,63.68,978633
LB,2015-05-22,88.34,88.82,86.71,87.46,1439848
LEG,2015-05-22,47.43,47.75,47.22,47.23,436978
LEN,2015-05-22,47.3823,47.7059,47.0588,47.5784,2502534
LH,2015-05-22,120.43,125.45,119.85,121.42,2501694
LKQ,2015-05-22,28.77,28.89,28.68,28.75,946781
LLL,2015-05-22,120.63,120.9,119.21,119.52,657958
LLY,2015-05-22,74.05,74.33,73.87,74.3,3023455
LMT,2015-05-22,193.26,193.36,192.16,192.86,995635
LNC,2015-05-22,58.87,59.18,58.61,58.61,851572
LNT,2015-05-22,30.565,30.67,30.38,30.605,648876
LOW,2015-05-22,68.86,69.84,68.62,69.54,4862548
LRCX,2015-05-22,80.99,81.989,80.98,81.08,1585564
LUK,2015-05-22,24.97,25.08,24.82,24.92,719695
LUV,2015-05-22,37.32,37.53,36.61,36.86,11237935
LYB,2015-05-22,103.12,103.85,102.24,102.9,2071198
L,2015-05-22,40.91,41.03,40.69,40.7,613764
MAA,2015-05-22,76.55,77.45,76.04,77.04,406326
MAC,2015-05-22,82.63,83.55,82.52,82.56,609479
MAR,2015-05-22,80.39,80.76,79.57,80.15,934857
MAS,2015-05-22,27.78,27.83,27.34,27.34,2240424
MAT,2015-05-22,26.19,26.47,26.09,26.34,3889891
MA,2015-05-22,92.95,93.29,92.65,92.69,2449155
MCD,2015-05-22,99.15,99.48,98.84,98.99,4559491
MCHP,2015-05-22,48.18,48.57,48.17,48.4,934116
MCK,2015-05-22,239.45,241.74,239,240.61,729077
MCO,2015-05-22,109.92,110.27,109.45,110.11,800754
MDLZ,2015-05-22,40.22,40.36,40.14,40.17,5994592
MDT,2015-05-22,78.27,78.69,77.8,77.82,2965656
MET,2015-05-22,53.33,53.87,53.22,53.23,4307683
MGM,2015-05-22,20.17,20.59,20.17,20.51,11485477
MHK,2015-05-22,188.31,189.09,187,187.18,290301
MKC,2015-05-22,79.16,79.29,78.74,78.78,318184
MLM,2015-05-22,154.13,154.526,151.37,152.3,1018212
MMC,2015-05-22,59.06,59.26,58.98,59,1440971
MMM,2015-05-22,161.99,162.33,160.66,160.98,1822803
MNST,2015-05-22,43.1633,43.3933,43.0133,43.1366,3362550
MON,2015-05-22,120.14,121.09,119.77,120.29,2663124
MOS,2015-05-22,47.46,47.56,47.02,47.03,4464167
MO,2015-05-22,51.5,51.57,51.2,51.23,4141782
MPC,2015-05-22,51.64,52.28,51.435,51.54,4338012
MRK,2015-05-22,60.07,60.07,59.34,59.38,8990387
MRO,2015-05-22,27.92,28.19,27.77,28.09,6049846
MSFT,2015-05-22,47.3,47.35,46.82,46.9,25720583
MSI,2015-05-22,59.49,59.74,59.28,59.66,1050379
MS,2015-05-22,38.04,38.35,38.02,38.17,5513859
MTB,2015-05-22,123.38,123.93,122.98,123.16,636284
MTD,2015-05-22,330.44,331.55,328.6,330.59,110284
MU,2015-05-22,27.225,27.65,27.21,27.33,20360307
MYL,2015-05-22,70,70.55,69.49,69.66,4333753
M,2015-05-22,67.73,68.4,67.73,68.11,4005289
NAVI,2015-05-22,19.39,19.53,19.32,19.33,1273674
NBL,2015-05-22,43.43,44.2,43.16,43.8,3883262
NCLH,2015-05-22,55.19,55.19,54.75,54.86,1762392
NDAQ,2015-05-22,52.14,52.94,52.11,52.62,837499
NEE,2015-05-22,102.07,102.51,101.52,102.23,1381346
NEM,2015-05-22,26.92,27.27,26.84,27.01,3198109
NFLX,2015-05-22,89.1785,89.4071,88.6928,88.8385,7466039
NFX,2015-05-22,37.83,38.48,37.66,38.04,1781033
NI,2015-05-22,47.11,47.63,46.81,47.32,1987258
NKE,2015-05-22,52.605,52.61,52.02,52.215,5654776
NLSN,2015-05-22,45.71,45.99,45.68,45.84,1060984
NOC,2015-05-22,160.73,161.05,159.58,160,956696
NOV,2015-05-22,50.84,51.55,50.51,50.71,3343546
NRG,2015-05-22,25.96,26.05,25.8,25.97,1705573
NSC,2015-05-22,96.86,97.29,95.51,95.53,1988288
NTAP,2015-05-22,31.65,33.26,31.46,33.14,12065395
NTRS,2015-05-22,76.06,76.16,75.53,75.56,814587
NUE,2015-05-22,47.72,48.34,47.2,48.1,1752075
NVDA,2015-05-22,20.94,21.015,20.81,20.86,5315282
NWL,2015-05-22,40.17,40.28,40.04,40.07,534508
NWSA,2015-05-22,15.63,15.655,15.5,15.54,2800115
NWS,2015-05-22,15.32,15.35,15.2,15.245,528152
OKE,2015-05-22,44.86,45.02,44.09,44.15,1690938
OMC,2015-05-22,77.52,77.98,76.89,76.97,1124044
ORCL,2015-05-22,44.2,44.27,43.88,43.93,7484345
ORLY,2015-05-22,224.37,226,223.62,224.4,356353
OXY,2015-05-22,76.32,77.29,75.85,77.01,3740877
O,2015-05-22,46.78,47.2,46.6741,46.96,828081
PAYX,2015-05-22,50.25,50.38,49.84,49.86,1351574
PBCT,2015-05-22,15.45,15.52,15.41,15.42,1574827
PCAR,2015-05-22,65.47,65.99,65.4,65.765,1224955
PCG,2015-05-22,52.99,53.06,52.21,52.71,2567740
PCLN,2015-05-22,1213.65,1218.25,1207.26,1208.5,409995
PDCO,2015-05-22,47.21,47.92,47.15,47.68,1485168
PEG,2015-05-22,43.62,43.97,43.39,43.86,3076563
PEP,2015-05-22,97.21,97.21,96.23,96.26,3311113
PFE,2015-05-22,34.32,34.49,34.23,34.28,12973502
PFG,2015-05-22,52.72,52.9,52.51,52.59,708802
PGR,2015-05-22,27.35,27.5,27.26,27.28,2635433
PG,2015-05-22,80.24,80.4,79.92,79.95,6003623
PHM,2015-05-22,19.96,19.99,19.64,19.76,6721259
PH,2015-05-22,125.17,125.28,124.31,124.74,938392
PKG,2015-05-22,70.59,71.11,70.29,70.62,744911
PKI,2015-05-22,53.36,53.55,53.14,53.39,529592
PLD,2015-05-22,40.29,40.56,40.12,40.28,1723076
PM,2015-05-22,84.75,84.86,84.1,84.15,2733847
PNC,2015-05-22,94.99,95.6,94.95,95.22,2114721
PNR,2015-05-22,65.82,65.82,64.62,65.02,1269258
PNW,2015-05-22,60.95,61.155,60.42,60.98,473423
PPG,2015-05-22,114.32,115.16,114.32,114.595,742834
PPL,2015-05-22,34.44,34.61,34.13,34.42,3595871
PRGO,2015-05-22,198.3,199.73,197.21,198.47,771509
PRU,2015-05-22,85.46,85.89,85.04,85.12,1481616
PSA,2015-05-22,194.81,196.25,193.37,195.09,495674
PSX,2015-05-22,80.62,81.08,80.51,80.97,1734980
PVH,2015-05-22,105.76,106.57,104.75,106.14,522495
PWR,2015-05-22,30.03,30.08,29.57,29.62,1129803
PXD,2015-05-22,154.74,156.145,153.89,154.87,1322949
PX,2015-05-22,121.7,122.3,121.16,122.01,1430912
QCOM,2015-05-22,69.57,69.9399,69.44,69.51,13177282
QRVO,2015-05-22,82,84.6426,82,84.03,3055359
RCL,2015-05-22,76,76.44,75.58,76.22,1434831
REGN,2015-05-22,513.74,519.4587,513.5,513.88,771492
REG,2015-05-22,64.42,65.16,64.27,64.8,238882
RE,2015-05-22,184.46,185.84,183.58,184.39,282014
RF,2015-05-22,10.25,10.3,10.22,10.22,6979614
RHI,2015-05-22,56.97,57.09,56.58,56.64,561809
RHT,2015-05-22,78.76,79.35,78.436,78.81,626935
RJF,2015-05-22,58.64,59.03,58.47,58.55,439113
RL,2015-05-22,131.75,133.3951,131.69,133.03,678156
RMD,2015-05-22,57.27,57.49,56.86,57.08,802563
ROK,2015-05-22,125.46,126,125.13,125.13,505315
ROP,2015-05-22,177.27,177.72,176.6001,177.15,267680
ROST,2015-05-22,51.46,51.46,48.165,48.515,7419474
RRC,2015-05-22,58.23,59.47,58,58.64,1133958
RSG,2015-05-22,40.61,40.81,40.47,40.59,817588
RTN,2015-05-22,107.12,107.36,106.19,106.7,1251424
SBAC,2015-05-22,113.23,113.59,112.64,113.4,995806
SBUX,2015-05-22,51.33,51.65,51.21,51.48,5857672
SCG,2015-05-22,53.24,53.405,52.65,53.22,637225
SCHW,2015-05-22,31.46,31.805,31.41,31.41,5657342
SEE,2015-05-22,49.41,49.49,48.94,49.32,1344659
SHW,2015-05-22,286.98,288.03,286.51,286.51,523867
SIG,2015-05-22,135.98,137.21,135.72,136.64,405148
SJM,2015-05-22,119.3,120.65,119.19,120.39,483029
SLB,2015-05-22,91.46,92.345,90.77,92.02,4104163
SLG,2015-05-22,119.29,120.46,118.65,119.21,713568
SNA,2015-05-22,157.68,157.95,157.12,157.39,144600
SNI,2015-05-22,68.63,68.85,68.19,68.4,752771
SNPS,2015-05-22,49.51,49.64,49.11,49.35,1192354
SO,2015-05-22,43.3,43.325,42.89,43.23,4890361
SPGI,2015-05-22,106.55,106.89,105.85,105.85,691737
SPG,2015-05-22,182.86,185.07,182.21,183.62,821181
SRCL,2015-05-22,138.61,139.22,137.91,138.24,277939
SRE,2015-05-22,107.58,107.87,106.81,107.6,741200
STI,2015-05-22,42.88,43.16,42.81,42.9,1282204
STT,2015-05-22,78.67,79.07,78.53,78.62,1470404
STX,2015-05-22,55.42,56.01,55.2,55.79,1745075
STZ,2015-05-22,118.95,119.26,117.93,118.28,551362
SWKS,2015-05-22,104.15,106.83,104.15,104.69,2966789
SWK,2015-05-22,104.01,104.22,103.59,103.6,734528
SYF,2015-05-22,32.41,32.7,32.17,32.5,360571
SYK,2015-05-22,96.19,96.71,95.79,96.44,1268718
SYMC,2015-05-22,25.06,25.1,24.86,24.865,1921853
SYY,2015-05-22,37.99,38.03,37.67,37.67,1985106
TAP,2015-05-22,74.89,75.23,74.05,74.24,1299857
TDG,2015-05-22,228.95,228.98,226.7,227.12,191825
TEL,2015-05-22,69.94,70.16,69.79,69.96,1417171
TGT,2015-05-22,79.59,79.59,78.93,79.29,3847496
TIF,2015-05-22,87.17,87.52,86.805,86.91,1396091
TJX,2015-05-22,67.66,68.29,67.125,67.16,2730030
TMK,2015-05-22,57.78,58.1625,57.65,57.68,516559
TMO,2015-05-22,132.87,133.3,132.15,132.15,1320979
TPR,2015-05-22,38.08,38.24,37.505,37.53,2603725
TRIP,2015-05-22,79.66,80.37,79.66,80.27,1301762
TROW,2015-05-22,81.62,81.96,81.33,81.57,888215
TRV,2015-05-22,103.05,103.37,102.71,102.73,1565397
TSCO,2015-05-22,90.41,90.86,90,90.52,571730
TSN,2015-05-22,43.49,43.71,42.92,42.95,2589824
TSS,2015-05-22,41.78,41.8195,41.42,41.5,608808
TWX,2015-05-22,85.17,85.74,85.07,85.2,2399749
TXN,2015-05-22,55.23,55.6,55.23,55.365,5419800
TXT,2015-05-22,46.48,46.64,46.16,46.35,840733
T,2015-05-22,34.89,35.03,34.615,34.71,26349206
UAA,2015-05-22,39.075,39.465,39.01,39.235,2978496
UAL,2015-05-22,54.42,54.63,53.11,53.69,6738893
UDR,2015-05-22,32.73,33.09,32.6,32.9,732903
UHS,2015-05-22,126.62,128.28,125.98,126.8,451395
ULTA,2015-05-22,152.07,152.9653,151.11,151.24,401731
UNH,2015-05-22,120.3,120.78,119.14,119.59,2945924
UNM,2015-05-22,35.01,35.14,34.91,34.94,857566
UNP,2015-05-22,104.57,104.799,104.04,104.2,4025286
UPS,2015-05-22,102.27,102.27,101.18,101.43,2201194
URI,2015-05-22,104.99,105.3599,103.64,104.89,1160128
USB,2015-05-22,43.86,43.96,43.54,43.57,6133808
UTX,2015-05-22,119,119.66,118.55,118.62,2389585
VAR,2015-05-22,87.3,87.73,86.97,87.57,708168
VFC,2015-05-22,71.35,71.5125,70.89,71.36,1211903
VIAB,2015-05-22,66.95,67.28,66.6625,66.8,2271828
VLO,2015-05-22,60.2,61.25,60.2,60.99,3562546
VMC,2015-05-22,92.1,92.71,91.53,91.58,583363
VNO,2015-05-22,101.94,103.19,101.57,102.26,405009
VRSK,2015-05-22,73.39,73.65,73.188,73.445,852340
VRSN,2015-05-22,64.57,64.73,64.23,64.52,587426
VRTX,2015-05-22,124.91,125.955,124.33,125.08,1174654
VTR,2015-05-22,68.01,68.81,67.46,68.28,1302144
VZ,2015-05-22,49.76,49.89,49.58,49.61,12324413
V,2015-05-22,69.3,69.85,69.3,69.62,4511698
WAT,2015-05-22,133.66,134.05,133.16,133.29,284569
WBA,2015-05-22,86.71,86.99,86.06,86.45,2297834
WDC,2015-05-22,95.06,95.79,95,95.23,886215
WEC,2015-05-22,48.59,48.59,48.06,48.34,894879
WFC,2015-05-22,56.04,56.23,55.99,56,8568750
WHR,2015-05-22,192.06,193.02,191.84,192.01,894280
WMB,2015-05-22,52.84,53.28,52.7064,52.99,5056426
WMT,2015-05-22,76.2,76.38,75.86,75.86,6815006
WM,2015-05-22,49.98,50.27,49.98,50.06,1388308
WU,2015-05-22,22.45,22.69,22.35,22.56,4288095
WYNN,2015-05-22,108.36,108.81,106.47,106.54,1414648
WYN,2015-05-22,86.69,87.16,86.3,86.89,608457
WY,2015-05-22,32.48,32.87,32.36,32.73,3912648
XEC,2015-05-22,118.66,119.85,117.95,118.34,933012
XEL,2015-05-22,34.49,34.55,34.24,34.46,1729669
XLNX,2015-05-22,46.69,47.13,46.64,46.94,1887711
XL,2015-05-22,37.44,37.89,37.42,37.76,2723597
XOM,2015-05-22,86.99,87.1,86.5,86.52,7598432
XRAY,2015-05-22,52.24,52.29,51.83,51.86,656614
XRX,2015-05-22,45.92,46.0204,45.64,45.76,1719214
XYL,2015-05-22,37.12,37.15,36.8,36.99,577342
YUM,2015-05-22,93.37,93.42,91.23,91.54,5634948
ZBH,2015-05-22,114.08,114.47,113.23,113.77,1013332
ZION,2015-05-22,29.1,29.17,28.95,29.02,1094065
ZTS,2015-05-22,47.71,47.84,47.5,47.63,1832276
AAL,2015-05-26,43.05,43.09,41.36,41.555,17481066
AAPL,2015-05-26,132.6,132.91,129.12,129.62,70697560
AAP,2015-05-26,160.07,160.82,157.44,158,1120856
ABBV,2015-05-26,65.72,67,65.66,66.1,21034326
ABC,2015-05-26,113.88,114.45,112.805,113,1559989
ABT,2015-05-26,49.1,49.2299,48.39,48.6,3879591
ACN,2015-05-26,96.87,97.17,95.7401,96.09,2397376
ADBE,2015-05-26,79.91,80.12,78.84,79.365,2080761
ADI,2015-05-26,66.95,67.15,65.94,66.85,2969952
ADM,2015-05-26,52.59,52.59,52.07,52.15,3018030
ADP,2015-05-26,86.55,86.82,85.22,85.42,1867570
ADSK,2015-05-26,56.23,56.23,54.51,55.085,3738253
ADS,2015-05-26,300.21,300.4,296.1,297.75,406298
AEE,2015-05-26,40.67,40.67,40.01,40.32,1104229
AEP,2015-05-26,55.6,55.64,54.92,55.33,2031990
AES,2015-05-26,13.68,13.7,13.37,13.42,5193525
AET,2015-05-26,114.7,114.84,113.73,113.88,1698698
AFL,2015-05-26,62.49,62.57,61.63,61.74,3907562
AGN,2015-05-26,301,302.555,299.17,300.07,2023071
AIG,2015-05-26,59.76,59.8,59.07,59.23,5054131
AIV,2015-05-26,37.98,37.98,37.54,37.62,863989
AIZ,2015-05-26,66.1,66.28,65.62,65.68,518413
AJG,2015-05-26,49.02,49.2,48.77,49.09,1492848
AKAM,2015-05-26,77.59,77.6,76.52,76.925,879771
ALB,2015-05-26,61.45,61.65,60.79,61.16,825401
ALGN,2015-05-26,59.08,59.64,58.8,59.27,459530
ALK,2015-05-26,64.44,64.83,62.19,62.37,1295526
ALLE,2015-05-26,61.22,61.37,60.66,60.89,375585
ALL,2015-05-26,67.41,67.52,67.14,67.38,2563727
ALXN,2015-05-26,171.8,171.94,165.07,165.94,2002338
AMAT,2015-05-26,20.11,20.24,19.88,19.99,15116990
AMD,2015-05-26,2.27,2.28,2.22,2.22,10007826
AME,2015-05-26,54.5,54.5,53.71,53.9,738029
AMGN,2015-05-26,160.65,162.46,158,159.01,4078264
AMG,2015-05-26,224.9,224.95,222.28,222.63,247968
AMP,2015-05-26,127.86,128.39,126.69,126.81,1437117
AMT,2015-05-26,94.06,94.69,93.63,94.61,2670123
AMZN,2015-05-26,426.2,427,422,425.47,2244185
ANDV,2015-05-26,89.49,90.07,88.3,88.77,1336794
ANSS,2015-05-26,89.45,89.45,88.8,89.12,263700
ANTM,2015-05-26,164.01,164.01,162.18,162.34,910739
AON,2015-05-26,102.38,102.89,101.6,102.15,1344801
AOS,2015-05-26,35.135,35.315,34.8,35.145,930352
APA,2015-05-26,61.63,61.93,60.82,61.41,2742315
APC,2015-05-26,85.27,85.72,83.81,84.18,3598686
APD,2015-05-26,146.03,146.42,145.301,146.04,669623
APH,2015-05-26,57.37,57.87,57,57.18,963772
ARE,2015-05-26,93.19,93.37,92.45,93.33,215540
ARNC,2015-05-26,38.73,38.73,37.98,38.28,7348656
ATVI,2015-05-26,25.39,25.45,25.17,25.41,3156550
AVB,2015-05-26,165.94,166.08,164.135,164.83,615611
AVGO,2015-05-26,134.36,134.53,130.64,131.3,2678069
AVY,2015-05-26,62.4,62.42,61.75,62.08,853975
AWK,2015-05-26,52.71,52.99,52.4,52.82,697635
AXP,2015-05-26,81.12,81.46,79.94,80.19,5282736
AYI,2015-05-26,181.36,182.99,179.46,180.24,558420
AZO,2015-05-26,689.07,693.99,682.86,688.43,409229
A,2015-05-26,42.48,42.63,41.985,42.06,1919645
BAC,2015-05-26,16.73,16.73,16.43,16.5,100048158
BAX,2015-05-26,67.4,67.6,67.11,67.22,3611868
BA,2015-05-26,144.34,144.43,142.16,142.8,3476752
BBT,2015-05-26,39.54,39.64,39.22,39.59,4955178
BBY,2015-05-26,34.27,34.39,33.78,33.9,5091055
BDX,2015-05-26,141.51,141.93,139.93,140.28,1040541
BEN,2015-05-26,51.3,51.44,50.79,50.95,1672905
BF.B,2015-05-26,47.3,47.505,47.08,47.11,771760
BIIB,2015-05-26,397.17,399.9279,391.6196,392.88,899787
BK,2015-05-26,43.47,43.58,43.12,43.46,6258263
BLK,2015-05-26,367.01,368.41,364.82,365.03,696031
BLL,2015-05-26,36.19,36.3,35.745,35.835,2066124
BMY,2015-05-26,68.02,68.24,67.22,67.5,5696302
BRK.B,2015-05-26,144.44,144.905,143.56,143.63,3299412
BSX,2015-05-26,17.72,17.87,17.71,17.77,7217053
BWA,2015-05-26,60.71,60.89,60.18,60.41,913590
BXP,2015-05-26,132.43,132.7,131.04,131.23,643318
CAG,2015-05-26,38.85,39.04,38.39,38.44,2564800
CAH,2015-05-26,88.48,88.81,87.59,87.59,1756652
CAT,2015-05-26,88.13,88.15,87.29,87.84,3149610
CA,2015-05-26,30.93,31.07,30.58,30.75,2684172
CBG,2015-05-26,38.23,38.45,37.93,38.36,1629089
CBOE,2015-05-26,58.96,59.32,58.51,58.81,572721
CBS,2015-05-26,61.52,61.92,60.5,60.68,3268950
CB,2015-05-26,108.3,108.6,106.66,106.78,2065045
CCI,2015-05-26,82.05,82.18,81.3,81.92,2192528
CCL,2015-05-26,47.27,47.34,46.835,46.95,2772024
CDNS,2015-05-26,19.83,19.94,19.75,19.885,6696672
CELG,2015-05-26,115.56,115.87,113.82,114.46,2733808
CERN,2015-05-26,67.9,68.1,67.33,67.78,1598496
CFG,2015-05-26,26.87,26.99,26.66,26.7,5931036
CF,2015-05-26,63.81,64.108,63.402,63.818,3857850
CHD,2015-05-26,42.14,42.21,41.9201,42.055,1103532
CHK,2015-05-26,14.91,14.96,14.72,14.92,14320118
CHRW,2015-05-26,63.39,63.59,62.68,62.93,1893288
CHTR,2015-05-26,176.02,183.93,172.39,179.78,16206178
CINF,2015-05-26,50.8,50.94,50.45,50.49,387751
CI,2015-05-26,135.86,135.885,133.7,133.91,1355552
CLX,2015-05-26,109.81,109.96,108.84,108.99,582643
CL,2015-05-26,68.42,68.5,67.11,67.15,4847118
CMA,2015-05-26,48.66,48.95,48.48,48.91,1797347
CMCSA,2015-05-26,28.96,29.61,28.92,29.295,52479936
CME,2015-05-26,94.05,94.2999,93.43,93.46,1175086
CMG,2015-05-26,624.67,626.38,618.71,622.16,477475
CMI,2015-05-26,141.47,141.94,139.65,140.42,1495273
CMS,2015-05-26,34.18,34.19,33.76,33.91,3359746
CNC,2015-05-26,71.07,71.675,70.68,71.14,1472876
CNP,2015-05-26,20.44,20.48,20.14,20.27,2642024
COF,2015-05-26,84.98,84.98,83.48,83.95,2833589
COG,2015-05-26,34.73,34.99,34.41,34.7,4775428
COL,2015-05-26,97.79,97.94,96.59,96.7,655359
COO,2015-05-26,179.66,180.68,178.25,179.17,266444
COP,2015-05-26,64.57,64.82,63.5,63.84,6128788
COST,2015-05-26,144.08,144.41,143.08,143.25,2477397
COTY,2015-05-26,24.39,24.58,24.14,24.56,1339543
CPB,2015-05-26,47.8,47.99,47.55,47.74,2022805
CRM,2015-05-26,73.66,73.98,73.22,73.57,6547792
CSCO,2015-05-26,29.19,29.25,28.75,28.95,25877100
CSX,2015-05-26,35.26,35.42,34.72,34.78,6081652
CTAS,2015-05-26,85.91,86.28,85.29,85.81,479297
CTL,2015-05-26,33.91,34,33.5,33.6,4141901
CTSH,2015-05-26,64.59,64.655,63.57,63.82,2174270
CTXS,2015-05-26,65.53,65.81,64.59,65.4,2335726
CVS,2015-05-26,103.97,104.3199,102.53,102.85,3692511
CVX,2015-05-26,104.22,104.44,102.93,103.29,8010150
CXO,2015-05-26,119.28,120.71,118,119.45,743010
C,2015-05-26,54.75,54.8386,54.01,54.24,16564517
DAL,2015-05-26,43.42,43.47,41.72,41.85,18594350
DE,2015-05-26,92.58,94.24,92.5,93.8,5535950
DFS,2015-05-26,59.5,59.56,58.47,58.7,2838181
DGX,2015-05-26,78.15,78.15,76.2,77.38,3515883
DG,2015-05-26,74.43,74.7,72.79,72.95,2532299
DHI,2015-05-26,26.63,26.67,26.25,26.27,3985938
DHR,2015-05-26,86.56,86.914,85.965,86.18,2694613
DISCA,2015-05-26,33.1,33.2,32.6651,32.85,1991970
DISCK,2015-05-26,30.96,30.96,30.435,30.61,1465476
DISH,2015-05-26,69.06,69.265,68.23,69.04,1181947
DIS,2015-05-26,110.17,110.85,108.76,109.44,5970756
DLR,2015-05-26,66.14,66.505,65.65,66.39,800521
DLTR,2015-05-26,77.14,77.52,75.35,75.5,2928615
DOV,2015-05-26,77.28,77.72,76.84,77.18,1741431
DPS,2015-05-26,76.98,77.2,76.34,76.44,1069830
DRE,2015-05-26,20.02,20.12,19.56,19.64,2057926
DRI,2015-05-26,64.7,64.83,63.8,64.18,798810
DTE,2015-05-26,79.59,79.59,78.79,79.16,680195
DUK,2015-05-26,76.03,76.14,75.3,75.76,2851577
DVA,2015-05-26,84.02,84.16,83.68,83.75,792618
DVN,2015-05-26,66.48,67.23,66.2,66.29,2577789
D,2015-05-26,71.82,71.99,70.9699,71.51,2563915
EA,2015-05-26,62.57,62.97,62.27,62.525,2306137
EBAY,2015-05-26,60.03,60.05,58.54,58.725,6309692
ECL,2015-05-26,114.91,114.93,113.45,113.82,862235
ED,2015-05-26,61.15,61.215,60.54,61.07,1576178
EFX,2015-05-26,100.13,100.29,98.73,99.02,547015
EIX,2015-05-26,60.71,60.76,59.91,60.46,1746522
EL,2015-05-26,89.98,89.99,88.04,88.48,2315093
EMN,2015-05-26,77.84,77.84,76.02,76.4,1398896
EMR,2015-05-26,61.76,61.77,60.6501,60.83,4579843
EOG,2015-05-26,89.25,89.81,88.55,89.15,3920667
EQIX,2015-05-26,265.03,267.35,263.54,266.77,578307
EQR,2015-05-26,74.41,74.53,73.655,73.95,997912
EQT,2015-05-26,87.48,88.3,86.49,86.97,816918
ESRX,2015-05-26,90.32,90.37,89.04,89.08,3097101
ESS,2015-05-26,221.79,222.45,219.01,219.4,350846
ES,2015-05-26,49.2,49.296,48.75,49,1384006
ETFC,2015-05-26,29.37,29.81,29.26,29.78,3354522
ETN,2015-05-26,72.8,72.842,71.65,72.01,2452156
ETR,2015-05-26,76.08,76.3,74.95,75.48,1278360
EW,2015-05-26,65.15,65.775,63.905,64.28,1592460
EXC,2015-05-26,34.36,34.38,33.6,33.89,5360274
EXPD,2015-05-26,46.81,46.9,46.43,46.51,1345600
EXPE,2015-05-26,113.38,113.55,110.56,110.64,2680771
EXR,2015-05-26,70.75,70.86,70.24,70.61,1557923
FAST,2015-05-26,42.4,42.5399,42.15,42.365,1851652
FBHS,2015-05-26,45.97,46.55,45.95,46.41,2097842
FB,2015-05-26,80.43,80.6,79.08,79.335,16321339
FCX,2015-05-26,20.7,20.75,19.87,20.08,27660894
FDX,2015-05-26,175,175.04,173.78,174.11,953620
FE,2015-05-26,36.01,36.02,35.485,35.75,1894051
FFIV,2015-05-26,126.92,126.92,124.79,126.08,804458
FISV,2015-05-26,80.5,80.5,79.39,79.76,700623
FIS,2015-05-26,64.14,64.23,63.135,63.25,1027589
FITB,2015-05-26,20.49,20.52,20.315,20.42,8416809
FLIR,2015-05-26,31.54,31.61,30.91,31,848157
FLR,2015-05-26,57.57,57.59,56.46,56.63,1491355
FLS,2015-05-26,56.52,56.58,55.385,55.53,1141410
FL,2015-05-26,63.7,63.89,62.3,62.55,2911322
FMC,2015-05-26,57.94,58.21,57.58,57.72,772692
FOXA,2015-05-26,34.26,34.29,33.74,33.95,11325324
FOX,2015-05-26,33.96,34.12,33.54,33.8,2523857
FRT,2015-05-26,134.46,135.345,133.8,134.55,444177
FTI,2015-05-26,42.47,42.82,41,41.52,4193673
F,2015-05-26,15.27,15.34,15.15,15.19,25002893
GD,2015-05-26,139.46,139.49,137.51,137.99,1092171
GE,2015-05-26,27.52,27.58,27.38,27.52,47465199
GGP,2015-05-26,28.34,28.42,28.15,28.28,3179674
GILD,2015-05-26,111.49,111.53,109.54,109.77,16006879
GIS,2015-05-26,56.51,56.57,55.93,55.98,2141322
GLW,2015-05-26,21.38,21.4,21,21.21,9092452
GM,2015-05-26,35.45,35.6,35.43,35.52,12566344
GOOGL,2015-05-26,552.58,553.3305,542.97,547.19,1873709
GOOG,2015-05-26,538.12,539,529.88,532.32,2406512
GPC,2015-05-26,93.17,93.75,92.2994,92.58,630885
GPN,2015-05-26,52.36,52.51,51.78,52.175,928714
GPS,2015-05-26,38.1,38.19,37.8,37.86,3207418
GRMN,2015-05-26,45.89,45.92,45.04,45.165,914174
GS,2015-05-26,207.52,207.52,205,206.38,3336312
GT,2015-05-26,31.65,32.04,31.4,31.99,3795450
GWW,2015-05-26,246,246,243.64,244.92,472687
HAL,2015-05-26,45.27,45.91,45.24,45.45,9214920
HAS,2015-05-26,72.85,73.16,72.03,72.18,587291
HBAN,2015-05-26,11.17,11.23,11.13,11.13,14093219
HBI,2015-05-26,32.14,32.25,31.88,32,2882143
HCA,2015-05-26,82,82.51,81.74,82.19,3132056
HCN,2015-05-26,71,71.04,70.2,70.58,2205855
HCP,2015-05-26,39.59,39.59,38.8,39.12,3185006
HD,2015-05-26,112,112.18,110.69,110.93,4612599
HES,2015-05-26,68.13,68.43,67.1401,67.31,2627107
HIG,2015-05-26,41.78,41.84,41.145,41.2,2699210
HII,2015-05-26,122.19,122.73,121.9,122.33,377219
HOG,2015-05-26,56.72,56.72,54.56,54.94,2561381
HOLX,2015-05-26,35.03,35.08,34.43,34.61,2086981
HON,2015-05-26,105.51,105.6655,104.47,104.84,2182430
HP,2015-05-26,74.16,75.005,72.47,72.66,1334149
HRB,2015-05-26,32.1,32.25,31.66,31.7,2137408
HRL,2015-05-26,28.345,28.45,28.19,28.305,2143030
HRS,2015-05-26,79.94,80.23,78.47,79.09,1334373
HSIC,2015-05-26,70.995,71.03,70.54,70.65,1102402
HST,2015-05-26,20.12,20.17,19.91,20.02,7059060
HSY,2015-05-26,93.57,93.89,92.51,93,755430
HUM,2015-05-26,178.1,178.84,176.525,177.88,1099448
IBM,2015-05-26,172.11,172.12,169.13,170.13,3854170
ICE,2015-05-26,47.288,47.288,46.636,46.736,2596375
IDXX,2015-05-26,68.92,69.6,68.145,68.905,748562
IFF,2015-05-26,117.47,117.97,116.47,117.1,419578
ILMN,2015-05-26,204.36,206.33,202.58,205.09,1296048
INCY,2015-05-26,107.46,108.4,104.73,107.29,879939
INFO,2015-05-26,26.27,26.28,25.71,26.13,574046
INTC,2015-05-26,33.27,33.29,32.84,33.105,28594511
INTU,2015-05-26,105.55,106.26,103.98,104.67,2368950
IPG,2015-05-26,20.87,20.93,20.52,20.65,2095211
IP,2015-05-26,52.81,53.05,52.31,52.52,2183226
IQV,2015-05-26,70.19,70.63,69.16,69.27,1311017
IRM,2015-05-26,36.65,36.73,36.31,36.5,1343307
IR,2015-05-26,69.05,69.066,68.46,68.59,942998
ISRG,2015-05-26,164.6665,164.7444,162.1498,162.3898,681936
ITW,2015-05-26,96.78,96.8,94.93,95.38,2152685
IT,2015-05-26,87.02,87.33,86.5,86.97,1034600
IVZ,2015-05-26,40.42,40.52,39.85,39.99,2104608
JBHT,2015-05-26,84.89,85.19,84.15,84.73,888485
JCI,2015-05-26,42.7225,42.7958,42.2932,42.3246,2873988
JEC,2015-05-26,43.33,43.4999,42.84,43.05,988654
JNJ,2015-05-26,101.23,101.55,100.58,100.82,7918872
JNPR,2015-05-26,27.46,27.46,26.87,26.98,4404673
JPM,2015-05-26,66.2,66.29,65.31,65.73,15571327
JWN,2015-05-26,75.53,76.785,74.29,74.39,2050117
KEY,2015-05-26,14.8,14.86,14.68,14.82,10448996
KIM,2015-05-26,24.3,24.34,23.99,24.03,2970909
KLAC,2015-05-26,58.76,58.8796,58.05,58.25,1005550
KMB,2015-05-26,111.3,111.56,109.74,109.91,1423897
KMI,2015-05-26,42.5,42.5,41.94,42.09,7409404
KMX,2015-05-26,72.36,72.68,71.61,71.71,868351
KORS,2015-05-26,61.5,61.55,59.8,60.59,5868867
KO,2015-05-26,41.12,41.18,40.74,40.99,15194348
KR,2015-05-26,37.165,37.27,36.985,37.115,5628026
KSS,2015-05-26,66.1,66.5,64.95,65.11,2759687
KSU,2015-05-26,94.12,94.59,93.45,93.54,1777927
K,2015-05-26,63.54,63.66,62.87,63,1131981
LB,2015-05-26,88.5,88.6999,85.765,85.85,2135219
LEG,2015-05-26,47.17,47.33,46.82,46.87,488996
LEN,2015-05-26,47.5,47.5686,46.451,46.4706,2375854
LH,2015-05-26,120.76,121.54,119.52,119.82,1372648
LKQ,2015-05-26,28.74,28.74,28.1862,28.34,1467094
LLL,2015-05-26,119.18,119.24,117.39,117.73,486743
LLY,2015-05-26,73.96,74.37,73.82,74.31,4194593
LMT,2015-05-26,192.68,192.68,190.14,190.51,1380511
LNC,2015-05-26,58.4,58.45,57.06,57.22,2567521
LNT,2015-05-26,30.56,30.56,30.095,30.34,1002418
LOW,2015-05-26,69.52,69.96,69.19,69.58,6815967
LRCX,2015-05-26,80.71,81.55,79.94,80.41,1472985
LUK,2015-05-26,24.87,24.9,24.58,24.61,895333
LUV,2015-05-26,37.19,37.19,35.54,36,16384749
LYB,2015-05-26,101.88,102.11,99.8,100.62,3000040
L,2015-05-26,40.53,40.7,40.01,40.05,1201602
MAA,2015-05-26,76.9,76.9,76,76.25,223033
MAC,2015-05-26,81.84,82.14,81.02,81.65,738773
MAR,2015-05-26,80.14,80.23,78.52,78.71,1210194
MAS,2015-05-26,27.24,27.34,26.995,27.19,2504923
MAT,2015-05-26,26.28,26.28,26.05,26.07,5056769
MA,2015-05-26,92.6,92.64,91.55,91.89,2965399
MCD,2015-05-26,98.85,99.2,98.04,98.46,7123129
MCHP,2015-05-26,48.16,48.32,47.6,47.76,1341523
MCK,2015-05-26,239.44,240.9,237.06,237.86,929591
MCO,2015-05-26,110.07,110.07,108.35,108.58,1069870
MDLZ,2015-05-26,40.15,40.17,39.73,39.94,7265265
MDT,2015-05-26,77.39,77.43,76.36,76.57,4505117
MET,2015-05-26,53.14,53.2,52.28,52.48,5029355
MGM,2015-05-26,20.31,20.36,19.78,19.87,11332233
MHK,2015-05-26,187.22,187.6,185.88,186.56,338934
MKC,2015-05-26,78.79,78.975,78.01,78.36,320772
MLM,2015-05-26,151.46,152.28,149.46,151.15,1384116
MMC,2015-05-26,58.72,58.9199,58.3,58.48,2097234
MMM,2015-05-26,160.98,161.32,159.035,159.59,2471109
MNST,2015-05-26,42.9,43.1266,42.1233,42.5516,3867345
MON,2015-05-26,119.6,119.62,117.9,117.93,2325840
MOS,2015-05-26,46.75,46.94,46.39,46.47,4103302
MO,2015-05-26,51.23,51.45,50.99,51.28,5673344
MPC,2015-05-26,51.35,51.4875,49.845,50.22,6472988
MRK,2015-05-26,59.28,59.44,58.85,58.97,10857710
MRO,2015-05-26,27.74,27.88,27.41,27.68,6098633
MSFT,2015-05-26,46.83,46.88,46.19,46.59,29581860
MSI,2015-05-26,59.4,59.4,58.71,59.11,1095417
MS,2015-05-26,38.02,38.15,37.585,37.79,8433960
MTB,2015-05-26,122.76,123.156,121.51,122.09,574075
MTD,2015-05-26,328.3,328.3,324.03,325.28,146508
MU,2015-05-26,27.22,27.48,27.03,27.32,14966606
MYL,2015-05-26,69.5,71.05,69.49,70.55,5445442
M,2015-05-26,68.03,68.14,67.275,67.33,3987629
NAVI,2015-05-26,19.34,19.49,19.1,19.13,2441408
NBL,2015-05-26,43.94,44.78,43.73,44.15,6190398
NCLH,2015-05-26,54.79,55.06,54.4,54.54,1423155
NDAQ,2015-05-26,52.5,52.57,51.87,51.93,995548
NEE,2015-05-26,102.23,102.27,100.4,101.03,3435671
NEM,2015-05-26,26.62,26.715,26.1,26.55,5762718
NFLX,2015-05-26,88.8742,89.0612,87.7862,87.9928,9645720
NFX,2015-05-26,37.56,38.0598,37.13,37.29,1333768
NI,2015-05-26,47.22,47.26,46.86,47.04,3047136
NKE,2015-05-26,52.215,52.375,51.59,51.71,5691368
NLSN,2015-05-26,45.8,45.9,45.17,45.32,1910320
NOC,2015-05-26,159.92,159.92,158.05,158.47,861433
NOV,2015-05-26,50.03,50.6899,49.72,49.96,3521505
NRG,2015-05-26,25.88,25.88,25.18,25.29,3218907
NSC,2015-05-26,95.56,95.95,94.33,94.57,1740693
NTAP,2015-05-26,32.97,33.14,32.33,32.56,5687833
NTRS,2015-05-26,75.39,75.5,74.53,74.79,992942
NUE,2015-05-26,47.88,47.95,47.01,47.19,1337462
NVDA,2015-05-26,20.76,20.9,20.574,20.73,6493277
NWL,2015-05-26,40.01,40.15,39.35,39.52,1164478
NWSA,2015-05-26,15.55,15.635,15.26,15.34,2740730
NWS,2015-05-26,15.22,15.31,14.96,15.04,848671
OKE,2015-05-26,43.87,44.24,43.63,43.65,1358246
OMC,2015-05-26,76.79,76.83,75.3,75.51,1665712
ORCL,2015-05-26,43.74,43.83,43.15,43.33,10440443
ORLY,2015-05-26,224.23,225.87,222.46,222.83,562938
OXY,2015-05-26,76.33,77,76.02,76.72,5200648
O,2015-05-26,46.95,46.95,46.2,46.39,1852219
PAYX,2015-05-26,49.71,49.85,49.04,49.31,1402576
PBCT,2015-05-26,15.43,15.44,15.26,15.35,2042637
PCAR,2015-05-26,65.72,65.75,64.8,65.41,2099869
PCG,2015-05-26,52.69,52.71,51.98,52.68,1944667
PCLN,2015-05-26,1206.77,1211.93,1194.11,1195.78,611443
PDCO,2015-05-26,47.47,47.78,47.12,47.16,1088860
PEG,2015-05-26,43.74,43.74,42.99,43.12,2896209
PEP,2015-05-26,96.06,96.28,95.5029,95.79,3806207
PFE,2015-05-26,34.18,34.34,34.03,34.11,18863608
PFG,2015-05-26,52.39,52.66,51.39,51.62,1231366
PGR,2015-05-26,27.24,27.325,27.07,27.1,4486003
PG,2015-05-26,79.97,80.0651,78.94,79.14,6698256
PHM,2015-05-26,19.68,19.81,19.47,19.49,4292320
PH,2015-05-26,124.42,124.4999,122.35,122.63,1027040
PKG,2015-05-26,70.53,70.92,69.78,70.08,1436441
PKI,2015-05-26,53.28,53.43,52.68,52.74,409126
PLD,2015-05-26,40.16,40.25,39.845,39.95,2870005
PM,2015-05-26,83.97,84.023,83.18,83.72,2961110
PNC,2015-05-26,94.91,95.09,94.19,94.61,2385355
PNR,2015-05-26,64.82,64.896,63.81,64.44,1484077
PNW,2015-05-26,60.83,60.84,60.24,60.57,673588
PPG,2015-05-26,114.21,114.59,112.875,113.36,1470792
PPL,2015-05-26,34.4,34.44,34.157,34.32,3781371
PRGO,2015-05-26,197.2,199.01,195.32,195.75,946372
PRU,2015-05-26,85,85.12,83.74,83.97,2320284
PSA,2015-05-26,194.94,194.99,193.24,193.84,604754
PSX,2015-05-26,80.17,80.38,78.87,79.36,3202850
PVH,2015-05-26,105.68,106.124,103.91,104.12,977849
PWR,2015-05-26,29.44,29.47,28.81,28.92,2271178
PXD,2015-05-26,153.25,154.86,152.22,153.2,1984044
PX,2015-05-26,121.22,121.68,120.87,121.67,1431005
QCOM,2015-05-26,69.53,69.62,68.75,69.36,14768568
QRVO,2015-05-26,83.44,83.73,81.39,82.46,2157360
RCL,2015-05-26,75.91,76.33,75.39,75.82,1969453
REGN,2015-05-26,511.8,514.4499,503.16,506.63,774781
REG,2015-05-26,64.15,64.58,63.84,64.04,411924
RE,2015-05-26,184.22,184.22,182.4,182.98,199053
RF,2015-05-26,10.18,10.21,10.11,10.18,10852856
RHI,2015-05-26,56.54,56.68,56.17,56.29,614370
RHT,2015-05-26,78.44,78.75,77.01,77.28,1049036
RJF,2015-05-26,58.3,58.3,57.72,58.12,643383
RL,2015-05-26,132.53,132.6399,128.42,128.44,1189615
RMD,2015-05-26,57.26,57.63,56.98,57.42,833179
ROK,2015-05-26,124.7,124.864,123.51,123.74,811197
ROP,2015-05-26,176.48,177.07,174.97,175.71,290849
ROST,2015-05-26,48.625,48.76,47.61,47.7825,4114010
RRC,2015-05-26,57.75,58.45,56.73,57.03,1913347
RSG,2015-05-26,40.59,40.59,39.745,39.88,1933794
RTN,2015-05-26,106.68,106.7,105.14,105.52,1669074
SBAC,2015-05-26,113.31,113.35,112.73,112.93,858286
SBUX,2015-05-26,51.38,51.78,50.66,50.84,7369923
SCG,2015-05-26,53.08,53.08,52.58,52.93,612001
SCHW,2015-05-26,31.36,31.465,31.2,31.28,5143032
SEE,2015-05-26,49.26,49.34,48.9,49.04,851106
SHW,2015-05-26,286.32,287.2575,284.63,286.39,697347
SIG,2015-05-26,135.96,136.32,133.34,134.47,1007141
SJM,2015-05-26,120.4,120.58,119.34,119.47,518719
SLB,2015-05-26,91.12,91.69,90.25,90.74,6106654
SLG,2015-05-26,119.09,119.485,118.36,119.18,606506
SNA,2015-05-26,156.55,157.05,155.5,155.82,253829
SNI,2015-05-26,68.19,68.49,66.81,66.9,932700
SNPS,2015-05-26,49.35,49.41,48.55,48.84,1092515
SO,2015-05-26,43.12,43.3499,42.73,43.3,6726574
SPGI,2015-05-26,105.91,105.91,103.98,104.74,1081666
SPG,2015-05-26,183.44,183.57,181.62,182.08,971529
SRCL,2015-05-26,137.59,138,136.68,137.36,333678
SRE,2015-05-26,107.58,107.86,106.69,107.09,1561581
STI,2015-05-26,42.85,42.86,42.435,42.72,2655354
STT,2015-05-26,78.4,78.52,77.47,77.61,2567923
STX,2015-05-26,55.48,55.67,54.37,54.59,2748297
STZ,2015-05-26,118.14,118.58,117.33,117.49,819631
SWKS,2015-05-26,104.7,104.77,102.96,103.72,2204121
SWK,2015-05-26,103.5,103.71,102.22,102.41,1155033
SYF,2015-05-26,32.46,32.5,31.87,32.12,566169
SYK,2015-05-26,96.37,96.37,95.3,95.53,1164382
SYMC,2015-05-26,24.79,24.86,24.211,24.34,3574172
SYY,2015-05-26,37.58,37.72,37.393,37.48,2623130
TAP,2015-05-26,74.08,74.32,73.53,73.65,1275126
TDG,2015-05-26,227.9,229.36,225.92,226.89,303412
TEL,2015-05-26,69.7,69.945,68.97,69,1573982
TGT,2015-05-26,79.44,79.5899,78.95,79.08,4691426
TIF,2015-05-26,87.11,87.63,84.83,85.53,2388687
TJX,2015-05-26,66.91,67.105,65.98,66.17,3301485
TMK,2015-05-26,57.58,57.74,56.91,56.99,466090
TMO,2015-05-26,131.31,131.59,129.8,129.8,1557472
TPR,2015-05-26,37.27,37.27,36.311,36.56,4408175
TRIP,2015-05-26,80.11,80.57,77.69,77.77,1802054
TROW,2015-05-26,81.44,81.635,80.27,80.67,1403795
TRV,2015-05-26,102.46,102.7,101.46,101.6,1545623
TSCO,2015-05-26,90.3,90.555,88.187,88.33,557062
TSN,2015-05-26,42.95,43.21,42.66,43.14,3169448
TSS,2015-05-26,41.35,41.45,40.6,40.78,1371629
TWX,2015-05-26,85.2,85.46,84.15,84.67,3673566
TXN,2015-05-26,55.25,55.25,54.2,54.56,5311997
TXT,2015-05-26,46.17,46.35,45.21,45.7,1678107
T,2015-05-26,34.6,34.755,34.26,34.67,40654956
UAA,2015-05-26,39.075,39.22,38.805,38.86,2855762
UAL,2015-05-26,54.1,54.1,51.68,51.92,11236748
UDR,2015-05-26,32.88,32.88,32.495,32.61,1049874
UHS,2015-05-26,126.87,127.77,126.13,126.68,606608
ULTA,2015-05-26,150.9,152.38,150.14,150.16,862042
UNH,2015-05-26,119.22,119.59,117.7,118.24,3014507
UNM,2015-05-26,34.88,34.9,34.5,34.55,1023459
UNP,2015-05-26,103.55,104.18,102.35,102.9,4894761
UPS,2015-05-26,101.4,101.42,100.19,100.52,2364940
URI,2015-05-26,104.7,105.12,103.888,104.36,1413883
USB,2015-05-26,43.54,43.6,43.23,43.37,7536435
UTX,2015-05-26,118.55,118.62,116.41,116.87,3434629
VAR,2015-05-26,87.21,87.57,85.97,86.37,645958
VFC,2015-05-26,70.73,71.1,69.385,69.55,2515392
VIAB,2015-05-26,66.65,66.96,65.58,65.94,2243538
VLO,2015-05-26,60.5,60.6,59.11,59.53,7054432
VMC,2015-05-26,91.11,91.59,89.92,90.28,1147702
VNO,2015-05-26,102.13,102.25,100.9,101.12,561162
VRSK,2015-05-26,73,73.25,72.13,72.45,993437
VRSN,2015-05-26,64.45,64.52,63.42,63.51,831993
VRTX,2015-05-26,124.8,125.7,122.34,122.63,1140179
VTR,2015-05-26,68.24,68.2897,67.5,67.72,1218460
VZ,2015-05-26,49.58,49.75,49.21,49.42,17460067
V,2015-05-26,69.31,69.499,68.31,68.54,6228123
WAT,2015-05-26,133.1,133.33,132.44,132.69,380100
WBA,2015-05-26,86.56,86.71,84.85,85.55,3758078
WDC,2015-05-26,95.24,96,92.51,93.195,1978141
WEC,2015-05-26,48.29,48.43,47.84,48.24,1497901
WFC,2015-05-26,55.97,56,55.46,55.66,15859118
WHR,2015-05-26,191.5,192.95,187.83,188.31,656186
WMB,2015-05-26,52.59,52.81,52.1,52.27,5753914
WMT,2015-05-26,75.77,75.83,74.815,74.9,10573616
WM,2015-05-26,50,50.14,49.44,49.57,2593611
WU,2015-05-26,22.45,22.52,22.17,22.24,3741414
WYNN,2015-05-26,106.05,106.2899,103.75,104.12,2635082
WYN,2015-05-26,86.8,86.81,84.67,85.02,963199
WY,2015-05-26,32.6,33.03,32.41,32.96,5942407
XEC,2015-05-26,116.57,118.17,115.7001,116.43,873869
XEL,2015-05-26,34.3,34.31,33.795,33.99,4066364
XLNX,2015-05-26,46.84,46.84,46.27,46.55,2690084
XL,2015-05-26,37.64,37.97,37.61,37.9,3166073
XOM,2015-05-26,86.04,86.37,85.03,85.35,11288963
XRAY,2015-05-26,51.89,51.99,51,51.17,894633
XRX,2015-05-26,45.56,45.72,44.8,44.84,1712315
XYL,2015-05-26,36.78,36.85,36.27,36.34,481995
YUM,2015-05-26,91.48,92.21,90.7,91.54,3007189
ZBH,2015-05-26,113.79,113.79,112.71,113.09,1136566
ZION,2015-05-26,28.87,29.115,28.8,28.96,1645726
ZTS,2015-05-26,47.52,48.05,47.51,47.95,3999519
AAL,2015-05-27,41.65,42.45,41.6,42.24,13017827
AAPL,2015-05-27,130.34,132.26,130.05,132.045,45833246
AAP,2015-05-27,158.29,158.8,156.51,157.22,870790
ABBV,2015-05-27,66.75,67.99,66.57,67.38,40778841
ABC,2015-05-27,112.91,113.82,112.77,113.59,1250265
ABT,2015-05-27,48.87,49.06,48.59,49.01,4348559
ACN,2015-05-27,96.31,96.95,95.94,96.77,1513593
ADBE,2015-05-27,79.55,80.32,79.27,80.16,1671821
ADI,2015-05-27,66.57,68.44,66.48,68.29,2995650
ADM,2015-05-27,52.16,53.23,52.05,53.17,4035361
ADP,2015-05-27,85.46,86.03,85.28,85.91,2017388
ADSK,2015-05-27,54.94,55.8129,54.81,55.49,2235135
ADS,2015-05-27,297.98,302.46,297.03,302.28,565077
AEE,2015-05-27,40.36,40.44,40.1,40.39,1091511
AEP,2015-05-27,55.49,56.14,55.29,56.06,2492909
AES,2015-05-27,13.63,13.65,13.39,13.44,4055888
AET,2015-05-27,115,115.8397,114.04,115.21,1481477
AFL,2015-05-27,62.04,62.825,61.91,62.46,2427039
AGN,2015-05-27,300.22,307.03,299.87,306.79,2983619
AIG,2015-05-27,59.28,59.58,59.18,59.39,6446956
AIV,2015-05-27,37.69,38.24,37.52,38.16,850861
AIZ,2015-05-27,65.75,66.16,65.72,65.88,423118
AJG,2015-05-27,49.13,49.23,48.82,49.09,1133730
AKAM,2015-05-27,77.05,78.09,77.01,77.74,1201468
ALB,2015-05-27,61.16,61.57,60.96,61.32,642883
ALGN,2015-05-27,59.21,59.78,58.9,59.7,327724
ALK,2015-05-27,62.72,63.48,62.57,63.4,1224456
ALLE,2015-05-27,61.32,61.92,60.93,61.82,286222
ALL,2015-05-27,67.43,67.82,67.1,67.61,2056981
ALXN,2015-05-27,166.84,168.24,164.6,168.12,1605813
AMAT,2015-05-27,19.96,20.495,19.96,20.34,16439236
AMD,2015-05-27,2.24,2.28,2.2,2.28,17511026
AME,2015-05-27,53.83,54.46,53.83,54.37,750832
AMGN,2015-05-27,159.96,161,159.275,160.44,3336336
AMG,2015-05-27,223.63,225.06,222.68,224.85,160497
AMP,2015-05-27,127,127.45,126.6,126.88,1381915
AMT,2015-05-27,94.56,95.35,94.01,95.16,2485382
AMZN,2015-05-27,427.45,431.85,425.01,431.42,2231088
ANDV,2015-05-27,89.13,89.89,87.79,88.4,1834955
ANSS,2015-05-27,89.04,89.91,88.91,89.83,226074
ANTM,2015-05-27,162.96,164.17,162.35,163.38,1535065
AON,2015-05-27,102.52,103.4,102.02,102.97,1205261
AOS,2015-05-27,35.235,35.75,35.14,35.685,1002816
APA,2015-05-27,61.29,61.85,59.78,60.77,3257552
APC,2015-05-27,84.5,85.319,83.5,84.15,3492098
APD,2015-05-27,146,148.05,145.55,147.54,617810
APH,2015-05-27,57.37,57.72,56.69,57.65,1065889
ARE,2015-05-27,93.36,94.7,93.36,94.48,225491
ARNC,2015-05-27,38.22,38.55,38.025,38.37,5518069
ATVI,2015-05-27,25.49,25.76,25.33,25.71,3720332
AVB,2015-05-27,165.55,167.89,165.12,167.44,448998
AVGO,2015-05-27,132.09,144.823,131.6201,141.49,11424785
AVY,2015-05-27,62.04,63.42,62.04,63.18,1084256
AWK,2015-05-27,52.99,53.37,52.78,53.21,623829
AXP,2015-05-27,80.45,80.63,79.84,80.11,5105088
AYI,2015-05-27,181.32,182.13,177.64,179.25,757591
AZO,2015-05-27,682,688.82,677.74,680.73,434216
A,2015-05-27,42.27,42.93,42.1,42.61,2507443
BAC,2015-05-27,16.56,16.75,16.54,16.74,70026719
BAX,2015-05-27,67.39,67.45,66.72,67.04,5737379
BA,2015-05-27,143.42,143.7497,142.58,143,2837146
BBT,2015-05-27,39.66,39.98,39.5799,39.91,2848861
BBY,2015-05-27,34.06,34.735,34,34.36,5472255
BDX,2015-05-27,140.34,141.91,139.9,141.55,589330
BEN,2015-05-27,51.2,51.64,50.94,51.55,1072550
BF.B,2015-05-27,47.25,47.27,46.885,46.975,946828
BIIB,2015-05-27,393.81,403.22,391.52,402.92,1117038
BK,2015-05-27,43.63,44.095,43.38,43.88,6021093
BLK,2015-05-27,366.03,369.68,364.78,368.68,352508
BLL,2015-05-27,35.885,36.21,35.815,36.155,1606298
BMY,2015-05-27,67.65,68.655,67.44,68.4,6611574
BRK.B,2015-05-27,143.71,145.15,143.58,144.75,2275433
BSX,2015-05-27,17.93,18,17.76,17.99,6455027
BWA,2015-05-27,60.5,60.88,60.4,60.79,691254
BXP,2015-05-27,131.31,132.075,131.3,131.86,606781
CAG,2015-05-27,38.59,38.74,38.4,38.7,1362373
CAH,2015-05-27,87.6,88.77,87.29,88.69,1340323
CAT,2015-05-27,87.99,88.82,87.65,87.92,4517116
CA,2015-05-27,30.68,31.25,30.66,31.175,2198791
CBG,2015-05-27,38.51,38.66,38.22,38.61,1904690
CBOE,2015-05-27,58.81,58.91,58.16,58.38,539151
CBS,2015-05-27,60.76,62.92,60.42,62.65,5527032
CB,2015-05-27,107.22,107.51,106.81,107.35,1210959
CCI,2015-05-27,82.04,82.23,81.59,81.95,2060581
CCL,2015-05-27,47.5,47.75,47.27,47.59,1962949
CDNS,2015-05-27,19.97,20.16,19.89,20.11,6930201
CELG,2015-05-27,114.65,116.2899,113.96,116.02,3005558
CERN,2015-05-27,67.88,68.74,67.62,68.47,1987258
CFG,2015-05-27,26.765,26.92,26.59,26.77,4423323
CF,2015-05-27,63.972,64.42,63.446,64.266,3289475
CHD,2015-05-27,42.1,42.26,41.9,42.175,1049074
CHK,2015-05-27,14.87,15.039,14.68,14.76,14438739
CHRW,2015-05-27,62.98,63.547,62.58,63.36,1290649
CHTR,2015-05-27,180.3,180.3,176.09,178.25,4492551
CINF,2015-05-27,50.62,51.04,50.51,50.97,398957
CI,2015-05-27,134.65,135.63,134.16,134.94,1123291
CLX,2015-05-27,108.94,109.83,108.56,109.57,580103
CL,2015-05-27,67.3,67.75,67.28,67.54,3315600
CMA,2015-05-27,49.07,49.42,48.75,49.33,1340008
CMCSA,2015-05-27,29.3,29.79,29.22,29.67,29069210
CME,2015-05-27,93.55,94.14,92.77,93.88,762898
CMG,2015-05-27,623.16,624.4952,612.26,612.5,744773
CMI,2015-05-27,141,141.62,140.35,140.48,1446920
CMS,2015-05-27,34.07,34.12,33.92,34.01,2008587
CNC,2015-05-27,71.47,72.5,71.29,72.15,1335721
CNP,2015-05-27,20.27,20.32,20.155,20.24,2855294
COF,2015-05-27,84.45,85.045,84.11,84.63,2131658
COG,2015-05-27,34.59,34.8,34.35,34.63,4951742
COL,2015-05-27,97.1,97.22,96.62,96.68,823559
COO,2015-05-27,179.46,180.69,178.4,179.18,344703
COP,2015-05-27,63.94,64.99,63.695,63.82,6754869
COST,2015-05-27,143.63,145.64,143.11,145.42,2954072
COTY,2015-05-27,24.66,24.99,24.5,24.87,859744
CPB,2015-05-27,47.77,48.16,47.53,48.12,1854977
CRM,2015-05-27,73,74.46,72.93,73.95,3926998
CSCO,2015-05-27,29.06,29.48,29.02,29.31,23959933
CSX,2015-05-27,34.93,35.245,34.65,35.1,6175023
CTAS,2015-05-27,85.8,86.29,85.57,86.155,456231
CTL,2015-05-27,33.82,34.02,33.61,33.94,3260169
CTSH,2015-05-27,63.92,64.75,63.61,64.68,1600764
CTXS,2015-05-27,65.46,66.23,65.25,65.9,1285063
CVS,2015-05-27,103.11,103.86,103.04,103.48,3537807
CVX,2015-05-27,103.2,103.78,102.73,103.11,5857534
CXO,2015-05-27,119.47,120.33,117.66,118.52,806606
C,2015-05-27,54.34,54.98,54.2,54.87,13699424
DAL,2015-05-27,42.03,43.12,42.03,42.53,12382887
DE,2015-05-27,93.89,94.88,93.7,94.36,3954478
DFS,2015-05-27,59.13,59.49,58.71,59.38,2237693
DGX,2015-05-27,77.32,78.09,76.79,77.16,2064848
DG,2015-05-27,73.01,73.37,72.86,72.94,1965094
DHI,2015-05-27,26.29,26.405,25.93,26.37,4423567
DHR,2015-05-27,86.17,87.46,86.0328,87.42,3576693
DISCA,2015-05-27,32.9,33.25,32.75,33.1,1909427
DISCK,2015-05-27,30.6,31.15,30.44,31.01,1254053
DISH,2015-05-27,69.42,70.42,68.9348,69.95,2171400
DIS,2015-05-27,109.51,110.61,109.3,110.37,3984196
DLR,2015-05-27,66.5,66.96,66.22,66.72,697659
DLTR,2015-05-27,75.72,76.54,75.54,76.34,1679457
DOV,2015-05-27,76.98,77.17,76.09,76.74,1093532
DPS,2015-05-27,76.66,77.46,76.48,77.37,824762
DRE,2015-05-27,19.66,19.96,19.65,19.93,2287322
DRI,2015-05-27,64.66,65.5,64.58,64.92,1520546
DTE,2015-05-27,79.41,79.51,78.94,79.2,1175288
DUK,2015-05-27,76,76.395,75.83,76.21,2789152
DVA,2015-05-27,83.81,84.08,83.5935,84.06,672474
DVN,2015-05-27,66.14,66.85,65.26,66.05,1970482
D,2015-05-27,70.88,71.06,70.58,70.83,2620577
EA,2015-05-27,62.61,63.97,62.61,63.86,3481491
EBAY,2015-05-27,58.86,59.64,58.61,59.38,4278374
ECL,2015-05-27,113.82,114.63,113.59,114.45,1116003
ED,2015-05-27,61.07,61.49,60.8,61.34,1899467
EFX,2015-05-27,99.01,100.65,98.75,100.38,397934
EIX,2015-05-27,60.48,60.92,60.31,60.78,1625371
EL,2015-05-27,88.47,89.115,88.11,88.77,1028812
EMN,2015-05-27,76.26,76.89,76.03,76.58,935217
EMR,2015-05-27,60.89,61.15,60.59,60.95,2667741
EOG,2015-05-27,89.13,89.94,88.51,89,3016885
EQIX,2015-05-27,267.7,270.04,265.045,270.01,390160
EQR,2015-05-27,74.14,75.27,73.762,75.08,1615279
EQT,2015-05-27,86.86,87.77,86.17,87.6,708352
ESRX,2015-05-27,89.38,90.4,89.226,89.73,2716077
ESS,2015-05-27,220.39,224.47,220.07,224,283618
ES,2015-05-27,48.67,48.9,48.54,48.77,756566
ETFC,2015-05-27,29.9,30.05,29.63,30.005,1917937
ETN,2015-05-27,72.32,73.13,71.97,72.98,1949406
ETR,2015-05-27,75.7,76.56,75.55,76.41,1134102
EW,2015-05-27,64.41,65.395,64.09,65.225,2041828
EXC,2015-05-27,33.9,34.1,33.84,33.95,4382769
EXPD,2015-05-27,46.69,47.06,46.22,46.98,1728863
EXPE,2015-05-27,111.32,111.82,110.37,110.93,2704124
EXR,2015-05-27,70.68,71,70.46,70.96,975740
FAST,2015-05-27,42.43,42.665,42.16,42.62,1076096
FBHS,2015-05-27,46.43,46.62,46.17,46.45,1403549
FB,2015-05-27,79.6,80.66,79.43,80.55,14160865
FCX,2015-05-27,20.03,20.36,19.9,20.15,14151411
FDX,2015-05-27,174.63,176.89,173.9201,176.66,808808
FE,2015-05-27,35.94,36.17,35.7059,35.86,2272026
FFIV,2015-05-27,126.53,126.53,125.16,125.96,897951
FISV,2015-05-27,79.98,80.94,79.55,80.78,697365
FIS,2015-05-27,63.51,63.67,63.19,63.58,1538977
FITB,2015-05-27,20.48,20.66,20.31,20.61,8245688
FLIR,2015-05-27,31.03,31.26,30.81,31.07,556026
FLR,2015-05-27,56.61,57,56,56.97,1074949
FLS,2015-05-27,55.44,55.91,54.96,55.65,878853
FL,2015-05-27,62.58,63.48,62.46,63.41,1467460
FMC,2015-05-27,57.74,58.09,57.4,57.95,680856
FOXA,2015-05-27,33.99,34.26,33.87,34.155,10369241
FOX,2015-05-27,33.78,34.07,33.7,34.01,2903238
FRT,2015-05-27,134.49,135.89,134.11,135.58,249228
FTI,2015-05-27,41.5,42.21,41.33,42.02,3127968
F,2015-05-27,15.23,15.37,15.2,15.32,18763920
GD,2015-05-27,138.65,140.99,138.53,140.56,1615566
GE,2015-05-27,27.57,27.62,27.46,27.52,25326776
GGP,2015-05-27,28.39,28.73,28.265,28.62,3637034
GILD,2015-05-27,110.34,112.6,109.98,112.46,11721958
GIS,2015-05-27,56.13,56.56,56.01,56.47,1617217
GLW,2015-05-27,21.19,21.21,20.89,21.13,9760685
GM,2015-05-27,35.52,35.81,35.43,35.81,10058319
GOOGL,2015-05-27,548.68,555.29,546.5813,554.25,1742237
GOOG,2015-05-27,532.8,540.55,531.71,539.79,1525019
GPC,2015-05-27,92.9,93.06,92.12,92.87,413264
GPN,2015-05-27,52.155,52.37,51.975,52.2,1157938
GPS,2015-05-27,37.87,38.13,37.71,37.94,3408512
GRMN,2015-05-27,45.2,45.65,45.09,45.46,847382
GS,2015-05-27,206.89,209.68,205.87,209.06,3011464
GT,2015-05-27,31.94,32.35,31.86,32.24,3933402
GWW,2015-05-27,245.46,245.98,243.4,245.54,333691
HAL,2015-05-27,45.35,45.91,44.81,45.62,11044163
HAS,2015-05-27,72.1,72.7,72.01,72.4,520421
HBAN,2015-05-27,11.14,11.3,11.12,11.27,10991387
HBI,2015-05-27,32.05,32.3,31.87,31.95,2521036
HCA,2015-05-27,82.58,82.68,81.4,81.95,2846224
HCN,2015-05-27,70.84,71.33,70.44,71.12,1348607
HCP,2015-05-27,39.2,39.53,39,39.45,1818884
HD,2015-05-27,111.04,112.53,110.81,112.16,4147790
HES,2015-05-27,67.11,68.14,66.96,67.22,2045956
HIG,2015-05-27,41.36,41.55,41.23,41.48,2749578
HII,2015-05-27,122,124.24,121.36,123.91,263155
HOG,2015-05-27,55,55.26,54.7,54.97,1973000
HOLX,2015-05-27,34.64,35.5,34.64,35.45,1721979
HON,2015-05-27,105.15,105.58,104.78,105.38,2091700
HP,2015-05-27,72.13,73.94,71.7,73.48,1738525
HRB,2015-05-27,31.8,32.18,31.7,32.13,2203299
HRL,2015-05-27,29.235,29.43,28.8425,29.215,3840722
HRS,2015-05-27,79.38,80.89,79.355,80.19,1479041
HSIC,2015-05-27,70.83,71.39,70.435,71.38,744152
HST,2015-05-27,20.05,20.24,19.96,20.18,4858051
HSY,2015-05-27,93.195,93.61,92.81,93.47,885641
HUM,2015-05-27,178.74,180.17,177.82,178.52,1047291
IBM,2015-05-27,171.16,172.48,170.49,172,2764378
ICE,2015-05-27,46.818,47.1499,46.464,46.936,2343630
IDXX,2015-05-27,68.805,68.875,67.845,68.67,748816
IFF,2015-05-27,116.92,119.06,116.8501,118.82,382760
ILMN,2015-05-27,206.62,210.445,205.75,209.47,1682308
INCY,2015-05-27,107.54,108.58,106.58,107.92,1075718
INFO,2015-05-27,26.08,26.5,25.88,26.39,697356
INTC,2015-05-27,33.2,33.85,33.13,33.71,30172655
INTU,2015-05-27,104.79,105.47,104.33,105.19,1183016
IPG,2015-05-27,20.66,20.8,20.49,20.75,3094773
IP,2015-05-27,52.81,53.165,52.63,52.91,1895967
IQV,2015-05-27,69.63,70.56,69.39,70.52,833802
IRM,2015-05-27,36.52,37,36.45,36.91,1302716
IR,2015-05-27,68.96,69.68,68.64,69.52,1236599
ISRG,2015-05-27,162.3865,164.6798,161.8332,164.5532,914160
ITW,2015-05-27,95.67,96.38,95.12,96.18,1251060
IT,2015-05-27,87.08,88.52,86.78,88.41,661582
IVZ,2015-05-27,40.2,40.5,39.99,40.39,1435383
JBHT,2015-05-27,84.75,85.55,84.35,85.32,620195
JCI,2015-05-27,42.2932,42.7173,42.2722,42.6911,1586849
JEC,2015-05-27,43.2,43.6,42.84,43.56,693771
JNJ,2015-05-27,101.01,101.41,100.8,101.13,9297934
JNPR,2015-05-27,27.25,28.26,27.25,27.81,10933378
JPM,2015-05-27,65.95,66.65,65.82,66.47,10963652
JWN,2015-05-27,74.05,74.34,73.39,73.98,1219019
KEY,2015-05-27,14.88,15,14.83,14.95,8899316
KIM,2015-05-27,24.07,24.36,24.01,24.31,1425568
KLAC,2015-05-27,58.33,60.13,58.08,59.98,1373192
KMB,2015-05-27,110.35,110.56,109.4,110.33,1688971
KMI,2015-05-27,42.02,42.141,41.81,41.99,8585350
KMX,2015-05-27,72.15,72.99,71.87,72.84,1839431
KORS,2015-05-27,49.5,50.5,45.88,45.93,69237385
KO,2015-05-27,40.94,41.2,40.83,41.12,9863138
KR,2015-05-27,37.01,37.31,36.9,37.095,6850216
KSS,2015-05-27,65.4,66.03,65.2,65.39,3026585
KSU,2015-05-27,93.9,95.1099,93.47,94.5,1152443
K,2015-05-27,63.15,63.3,62.918,63.24,1426758
LB,2015-05-27,86.04,87.77,86.04,87.28,1511071
LEG,2015-05-27,46.94,47.32,46.53,47.3,613943
LEN,2015-05-27,46.6569,46.7059,45.9216,46.2549,3606156
LH,2015-05-27,119.74,120.44,119.29,119.45,929755
LKQ,2015-05-27,28.5,28.91,28.26,28.86,1311487
LLL,2015-05-27,118.17,118.78,117.63,118.61,542389
LLY,2015-05-27,74.36,74.985,74.14,74.9,2901144
LMT,2015-05-27,190.45,191.59,190.04,191.35,1196082
LNC,2015-05-27,57.365,57.989,57.19,57.8,1508901
LNT,2015-05-27,30.45,30.68,30.31,30.63,1306926
LOW,2015-05-27,69.94,71.17,69.84,70.72,5265529
LRCX,2015-05-27,80.57,82.93,80.33,82.66,2629963
LUK,2015-05-27,24.68,24.817,24.6,24.68,945614
LUV,2015-05-27,36.13,36.99,36.11,36.99,12013294
LYB,2015-05-27,100.73,101.82,99.92,101.34,2669282
L,2015-05-27,40.06,40.3,39.8875,40.23,855666
MAA,2015-05-27,76.41,77.23,75.95,77.09,303099
MAC,2015-05-27,81.67,82.58,81.48,82.33,511562
MAR,2015-05-27,79.02,79.68,78.78,79.2,1530557
MAS,2015-05-27,27.23,27.565,27.08,27.52,1749607
MAT,2015-05-27,26.11,26.225,25.84,26.11,3919347
MA,2015-05-27,92.11,92.78,91.89,92.59,2597831
MCD,2015-05-27,98.97,99.22,98.2,98.66,8129531
MCHP,2015-05-27,47.81,48.625,47.67,48.5,2470311
MCK,2015-05-27,237.5,239.62,237.1001,239.2,770511
MCO,2015-05-27,108.94,109.51,108.25,109.22,673562
MDLZ,2015-05-27,39.97,40.2,39.89,40.14,6040981
MDT,2015-05-27,77.43,77.44,76.47,77.32,3734874
MET,2015-05-27,52.75,52.98,52.39,52.77,4609535
MGM,2015-05-27,19.89,19.96,19.74,19.91,4945955
MHK,2015-05-27,186.72,189.928,184.47,189.5,490757
MKC,2015-05-27,78.4,78.97,78.19,78.83,543457
MLM,2015-05-27,151.4,153.2,150.8,152.89,1078841
MMC,2015-05-27,58.71,58.995,58.58,58.86,1431231
MMM,2015-05-27,159.82,161.31,159.53,161.02,2625930
MNST,2015-05-27,42.5266,43.6266,42.5133,43.345,5829930
MON,2015-05-27,118.19,119.32,118.03,118.56,1855972
MOS,2015-05-27,46.5,46.69,46.309,46.59,3837368
MO,2015-05-27,51.4,52.03,51.24,51.83,5564705
MPC,2015-05-27,50.705,51.095,50.145,50.48,4689542
MRK,2015-05-27,59.09,59.78,58.87,59.46,9726731
MRO,2015-05-27,27.63,27.97,27.33,27.58,5114402
MSFT,2015-05-27,46.82,47.77,46.62,47.61,27335639
MSI,2015-05-27,59.35,59.35,58.7,59.06,1571116
MS,2015-05-27,38.01,38.73,37.87,38.62,8252292
MTB,2015-05-27,122.56,122.91,121.87,122.27,753485
MTD,2015-05-27,326.73,330.21,326.65,330.02,129628
MU,2015-05-27,27.43,28.42,27.39,28.13,23441799
MYL,2015-05-27,70.59,72.48,70.57,72.04,6467324
M,2015-05-27,66.48,67.85,66.34,67.8,4183993
NAVI,2015-05-27,19.25,19.505,19.13,19.37,1625358
NBL,2015-05-27,44.09,44.3448,42.98,43.32,4745310
NCLH,2015-05-27,54.71,54.99,54.5,54.83,1104511
NDAQ,2015-05-27,51.99,52.245,51.69,52.06,755199
NEE,2015-05-27,100.5,101.4,100.31,100.83,2126183
NEM,2015-05-27,26.64,27.09,26.41,27.03,4155407
NFLX,2015-05-27,88.1428,89.9071,87.9285,89.8571,10506412
NFX,2015-05-27,37,37.75,36.65,37.38,1627621
NI,2015-05-27,47.07,47.21,46.725,46.85,1854586
NKE,2015-05-27,51.74,51.96,51.155,51.42,8896744
NLSN,2015-05-27,45.33,45.53,45.06,45.48,1236810
NOC,2015-05-27,159.37,159.65,158.09,159.32,865545
NOV,2015-05-27,49.79,50.79,49.4242,50.3,3679350
NRG,2015-05-27,25.3,25.55,25.16,25.35,5283669
NSC,2015-05-27,95.08,95.23,94.24,94.83,1582557
NTAP,2015-05-27,32.67,33.1,32.58,33.02,4781652
NTRS,2015-05-27,74.81,75.67,74.68,75.51,1112282
NUE,2015-05-27,47.15,47.9,47.07,47.81,1337649
NVDA,2015-05-27,20.87,21.935,20.8,21.84,10808271
NWL,2015-05-27,39.35,40.03,39.32,39.97,1125579
NWSA,2015-05-27,15.4,15.57,15.31,15.44,2706216
NWS,2015-05-27,15.09,15.26,15,15.13,766683
OKE,2015-05-27,43.66,43.99,42.78,43.1,1747480
OMC,2015-05-27,75.78,75.97,75.31,75.63,1780536
ORCL,2015-05-27,43.54,44.25,43.41,44.14,11096773
ORLY,2015-05-27,223.25,223.85,222.37,222.54,360434
OXY,2015-05-27,76.63,77.46,76.11,76.82,4090261
O,2015-05-27,46.37,46.58,46.1,46.44,1865716
PAYX,2015-05-27,49.22,49.85,49.21,49.72,1317615
PBCT,2015-05-27,15.39,15.54,15.32,15.51,1905997
PCAR,2015-05-27,65.63,66.74,65.43,66.2,1536140
PCG,2015-05-27,52.65,53.29,52.515,53.26,2030695
PCLN,2015-05-27,1196.22,1203.37,1194,1197.76,555742
PDCO,2015-05-27,47.4,47.47,47.02,47.26,1080805
PEG,2015-05-27,43.3,43.39,43.05,43.25,3912685
PEP,2015-05-27,95.99,96.58,95.71,96.38,4028194
PFE,2015-05-27,34.21,34.47,34.07,34.3,22041415
PFG,2015-05-27,51.91,52.08,51.5,51.98,1081715
PGR,2015-05-27,27.22,27.3,27.08,27.27,1799965
PG,2015-05-27,79.22,79.94,79.09,79.39,8094560
PHM,2015-05-27,19.5,19.56,19.165,19.38,5550808
PH,2015-05-27,122.6,123.5,121.75,123.35,968332
PKG,2015-05-27,70.13,70.66,69.79,70.62,1121553
PKI,2015-05-27,52.87,53.51,52.66,53.46,380211
PLD,2015-05-27,39.97,40.54,39.93,40.37,2390717
PM,2015-05-27,84,84.37,83.62,84.22,3436152
PNC,2015-05-27,95,96.03,94.69,95.89,1881614
PNR,2015-05-27,64.66,64.84,64.16,64.64,1327491
PNW,2015-05-27,60.59,61.28,60.51,61.15,663554
PPG,2015-05-27,113.76,114.825,113.61,114.57,1433842
PPL,2015-05-27,34.46,34.77,34.3801,34.67,3804131
PRGO,2015-05-27,195.79,196.37,193.6,194.5,1011348
PRU,2015-05-27,84.15,85.49,84.12,85.2,1748012
PSA,2015-05-27,193.84,196.51,193.54,196.18,431065
PSX,2015-05-27,79.82,80.38,78.87,79.19,3369594
PVH,2015-05-27,103.99,105.61,103.39,103.9,815772
PWR,2015-05-27,29,29.585,28.78,29.53,1548553
PXD,2015-05-27,152.69,153.72,150.04,151.53,1376541
PX,2015-05-27,121.23,121.635,120.67,121.53,1229474
QCOM,2015-05-27,69.4,71.14,69.1,71.02,17559105
QRVO,2015-05-27,82.96,86.75,82.7,86.4,2807004
RCL,2015-05-27,76.29,77.74,76.1,77.47,2148166
REGN,2015-05-27,509.05,515.8,505.55,515.37,625685
REG,2015-05-27,64.11,64.8,63.88,64.69,525498
RE,2015-05-27,182.73,184.437,182.3,184.07,216269
RF,2015-05-27,10.21,10.29,10.185,10.28,8677217
RHI,2015-05-27,56.44,56.79,56.15,56.65,1118328
RHT,2015-05-27,77.31,78.62,77.12,78.48,919892
RJF,2015-05-27,58.25,58.68,57.87,58.53,421745
RL,2015-05-27,128.03,129.72,127.78,128.26,765288
RMD,2015-05-27,57.51,58.4,57.48,58.1,1099220
ROK,2015-05-27,124,124.84,123.78,124.66,860479
ROP,2015-05-27,176.69,178,176.06,177.69,251877
ROST,2015-05-27,47.915,48.585,47.705,48.275,2765422
RRC,2015-05-27,56.82,57.98,56.5335,57.28,1848987
RSG,2015-05-27,39.92,40.1,39.85,40.08,1889267
RTN,2015-05-27,105.99,106,104.6,105.14,1824534
SBAC,2015-05-27,113.2,113.21,112.325,112.74,899809
SBUX,2015-05-27,51.04,51.7,50.91,51.59,6213573
SCG,2015-05-27,53.09,53.37,52.95,53.08,716356
SCHW,2015-05-27,31.46,31.85,31.26,31.76,4590715
SEE,2015-05-27,49.19,49.98,49.03,49.87,1265746
SHW,2015-05-27,286.95,290.92,286.26,289.74,671247
SIG,2015-05-27,134.94,137.37,133.05,133.18,1098941
SJM,2015-05-27,120,120.52,119.32,119.9,432544
SLB,2015-05-27,90.09,91.69,90.09,91,5406845
SLG,2015-05-27,119.07,120.65,118.97,120.48,420786
SNA,2015-05-27,156.65,157.85,155.815,157.51,165214
SNI,2015-05-27,66.93,67.73,66.725,67.5,862678
SNPS,2015-05-27,49.15,50.1,48.89,50,950279
SO,2015-05-27,43.3,43.94,43.18,43.73,6778912
SPGI,2015-05-27,104.77,105.89,103.87,105.49,1426568
SPG,2015-05-27,182.98,184.7,181.78,184.14,1223528
SRCL,2015-05-27,137.89,138.53,137.4201,138.45,215006
SRE,2015-05-27,107.3,107.67,106.87,107.4,1314184
STI,2015-05-27,42.64,43.09,42.44,42.99,2753106
STT,2015-05-27,77.9,78.7,77.63,78.47,1799329
STX,2015-05-27,54.75,55.77,54.63,55.34,2282227
STZ,2015-05-27,117.78,118.46,117.28,118.24,498606
SWKS,2015-05-27,104.06,108.71,104.06,108.63,4782231
SWK,2015-05-27,102.74,103.66,102.36,103.45,722317
SYF,2015-05-27,32.13,32.6,32.1,32.46,346149
SYK,2015-05-27,96,96.79,95.551,96.59,889481
SYMC,2015-05-27,24.41,24.8,24.28,24.74,2625452
SYY,2015-05-27,37.48,37.61,37.31,37.55,1610144
TAP,2015-05-27,73.29,73.57,72.94,72.97,1534410
TDG,2015-05-27,227.12,229.2499,226.555,228.99,240975
TEL,2015-05-27,69,70,68.94,70,1586311
TGT,2015-05-27,79.49,80.49,79.32,80.3,4792248
TIF,2015-05-27,92.39,96.33,92.32,94.54,7246714
TJX,2015-05-27,66.45,66.68,66.01,66.5,2315398
TMK,2015-05-27,56.98,57.49,56.9,57.37,368431
TMO,2015-05-27,130.51,131.14,129.93,130.99,1370912
TPR,2015-05-27,34.5,35.59,34,35.36,13241335
TRIP,2015-05-27,77.88,78.63,77.78,78.5,1251631
TROW,2015-05-27,81.04,81.6,80.65,81.27,1215782
TRV,2015-05-27,102,102.49,101.4,102.34,1288538
TSCO,2015-05-27,88.52,89.57,88.4,89,560030
TSN,2015-05-27,43.16,43.39,42.57,42.73,3978494
TSS,2015-05-27,40.83,41.48,40.77,41.33,753957
TWX,2015-05-27,84.34,85.5,84.15,85.22,3476834
TXN,2015-05-27,54.71,56.23,54.59,55.97,7278215
TXT,2015-05-27,45.73,46.06,45.63,45.94,868447
T,2015-05-27,34.75,35.095,34.6,34.95,36633602
UAA,2015-05-27,38.78,38.85,38.335,38.46,4478760
UAL,2015-05-27,52.37,54,52.25,53.7,6443602
UDR,2015-05-27,32.72,33.22,32.55,33.19,1127224
UHS,2015-05-27,127.59,131.8,127.59,131.72,1516255
ULTA,2015-05-27,151.88,155.48,151.72,154.78,1377544
UNH,2015-05-27,118.88,119.85,118.265,119.45,2887650
UNM,2015-05-27,34.61,35.31,34.56,35.22,2040346
UNP,2015-05-27,102.53,103.18,102.2,102.62,4014840
UPS,2015-05-27,100.52,101.135,99.98,100.92,2068626
URI,2015-05-27,104.45,105.44,104.09,104.5,1155461
USB,2015-05-27,43.58,44.06,43.46,43.86,5808487
UTX,2015-05-27,117.4,117.88,116.68,117.64,3365087
VAR,2015-05-27,86.72,87.35,86.12,87.11,807667
VFC,2015-05-27,69.25,69.5,68.44,69.42,2828707
VIAB,2015-05-27,66.24,68.52,66.06,68.35,4755044
VLO,2015-05-27,59.84,60,58.885,59.15,6799900
VMC,2015-05-27,90.64,91.19,90.11,90.97,1059771
VNO,2015-05-27,101.53,102.12,101.204,101.92,529310
VRSK,2015-05-27,72.67,73.68,72.5,73.4,1146353
VRSN,2015-05-27,63.51,64.61,63.23,64.48,1489897
VRTX,2015-05-27,123.23,127.9,121.81,127.8,1387117
VTR,2015-05-27,67.96,68.36,67.7,67.83,1718415
VZ,2015-05-27,49.45,49.68,49.27,49.57,14517373
V,2015-05-27,68.85,69.74,68.5,69.49,7064824
WAT,2015-05-27,133.27,134.84,132.55,134.72,483293
WBA,2015-05-27,85.62,86.8201,85.485,86.18,2166211
WDC,2015-05-27,93.7,94.66,93.14,94.37,1344685
WEC,2015-05-27,47.9,48.54,47.9,48.3,1579085
WFC,2015-05-27,55.92,56.31,55.71,56.07,12526067
WHR,2015-05-27,188.33,188.84,185.2,187.56,962681
WMB,2015-05-27,52.31,52.38,51.71,51.88,6477876
WMT,2015-05-27,75.01,75.51,75,75.19,6987068
WM,2015-05-27,49.79,49.97,49.48,49.84,1181620
WU,2015-05-27,22.21,22.37,22.13,22.19,5961105
WYNN,2015-05-27,104.57,104.59,102.92,103.56,1905276
WYN,2015-05-27,85.1,85.87,85.05,85.62,671688
WY,2015-05-27,33.02,33.06,32.74,33,4648596
XEC,2015-05-27,116.59,117.78,115.23,116.97,968667
XEL,2015-05-27,33.96,34.15,33.93,34.1,2451777
XLNX,2015-05-27,46.51,47.95,46.5,47.665,4155755
XL,2015-05-27,38.02,38.02,37.72,37.8,2891170
XOM,2015-05-27,85.3,85.89,84.77,85.11,10778275
XRAY,2015-05-27,51.19,51.91,51.03,51.87,431992
XRX,2015-05-27,45.12,45.8,45,45.72,2478467
XYL,2015-05-27,36.41,36.57,36.19,36.5,589643
YUM,2015-05-27,92.53,92.855,91.64,91.98,3435597
ZBH,2015-05-27,113.69,114.43,112.71,114.27,869336
ZION,2015-05-27,28.98,29.29,28.87,29.26,1433954
ZTS,2015-05-27,47.98,49.48,47.67,49.45,5447771
AAL,2015-05-28,42.25,42.5,41.77,41.97,9238835
AAPL,2015-05-28,131.86,131.95,131.1,131.78,30733309
AAP,2015-05-28,157.25,158.05,155.63,156.35,643706
ABBV,2015-05-28,67.42,67.53,66.63,67.47,12891458
ABC,2015-05-28,113.15,114.06,112.93,113.1,1360766
ABT,2015-05-28,48.88,49.38,48.84,49.26,5980570
ACN,2015-05-28,96.7,97.02,96.08,96.91,1202657
ADBE,2015-05-28,80.17,80.42,79.745,80.015,1248364
ADI,2015-05-28,68.35,68.75,67.68,68.31,1722473
ADM,2015-05-28,53,53.01,52.365,52.66,2119934
ADP,2015-05-28,85.87,86.29,85.615,85.97,1297452
ADSK,2015-05-28,55.31,55.69,54.5,54.55,2568238
ADS,2015-05-28,301.01,304.02,299.43,300.07,406181
AEE,2015-05-28,40.4,40.58,40.13,40.44,996125
AEP,2015-05-28,56.01,56.33,55.62,56.1,2135839
AES,2015-05-28,13.39,13.47,13.3,13.33,3498598
AET,2015-05-28,115.35,116.56,114.98,116.39,1903593
AFL,2015-05-28,62.26,62.62,61.96,62.56,1662833
AGN,2015-05-28,308.46,315,308.41,313.08,3943837
AIG,2015-05-28,59.3,59.51,58.74,59.45,4119595
AIV,2015-05-28,38.1,38.32,37.975,38.24,1182137
AIZ,2015-05-28,65.69,65.89,65.45,65.86,670043
AJG,2015-05-28,49.08,49.18,48.61,48.8,1061854
AKAM,2015-05-28,77.32,77.74,76.97,77.03,753931
ALB,2015-05-28,61.31,61.56,60.27,60.59,867507
ALGN,2015-05-28,59.5,61.33,59.31,61.18,1060084
ALK,2015-05-28,63.49,64.05,63.12,63.74,1044007
ALLE,2015-05-28,61.61,61.97,61.36,61.94,377341
ALL,2015-05-28,67.4,67.94,67.4,67.8,2044246
ALXN,2015-05-28,167.22,168.05,164.77,166.19,1211439
AMAT,2015-05-28,20.34,20.6,20.29,20.36,18479785
AMD,2015-05-28,2.28,2.33,2.27,2.27,12354612
AME,2015-05-28,54.26,54.34,53.91,54.17,617872
AMGN,2015-05-28,159.6,159.6,155.83,157.35,4205346
AMG,2015-05-28,225.53,225.53,223.47,225.04,273147
AMP,2015-05-28,126.67,127.14,125.95,127.01,1101465
AMT,2015-05-28,94.82,94.98,94.0101,94.6,2803353
AMZN,2015-05-28,429.71,431.35,425.47,426.57,1912436
ANDV,2015-05-28,88.31,89.66,87.93,89.02,1615231
ANSS,2015-05-28,89.97,90.03,89.25,89.71,189681
ANTM,2015-05-28,162.84,164.25,162.57,164.22,1251025
AON,2015-05-28,102.55,102.97,102.14,102.9,774110
AOS,2015-05-28,35.74,35.875,35.43,35.805,824552
APA,2015-05-28,60.53,60.71,58.8344,59.79,4111492
APC,2015-05-28,84.31,84.74,82.831,83.92,3087900
APD,2015-05-28,146.97,148.31,146.85,148.2,521291
APH,2015-05-28,57.59,57.76,57.42,57.63,769037
ARE,2015-05-28,94.48,94.775,93.8,94.43,369703
ARNC,2015-05-28,38.07,38.19,37.71,38.04,6022681
ATVI,2015-05-28,25.67,25.88,25.56,25.725,4347516
AVB,2015-05-28,167.43,168.19,167.03,167.78,436137
AVGO,2015-05-28,145.01,145.4725,136,142.38,24912338
AVY,2015-05-28,63.2,63.35,62.695,62.81,883276
AWK,2015-05-28,53.02,53.43,52.53,52.71,1336018
AXP,2015-05-28,79.97,80.25,79.88,80.09,4444099
AYI,2015-05-28,179.75,180.68,176.2477,178.6,588203
AZO,2015-05-28,681.15,687.42,676.89,679.51,339527
A,2015-05-28,42.45,42.71,41.35,41.75,3347403
BAC,2015-05-28,16.72,16.73,16.58,16.67,60969979
BAX,2015-05-28,66.84,67.25,66.79,67.15,4819273
BA,2015-05-28,142.51,145.29,141.58,142.33,3103154
BBT,2015-05-28,39.76,39.96,39.53,39.89,3304002
BBY,2015-05-28,34.36,34.49,34.0328,34.18,3863263
BDX,2015-05-28,141.26,142.34,140.38,141.43,944281
BEN,2015-05-28,51.33,51.61,51.23,51.58,1047995
BF.B,2015-05-28,47.045,47.565,46.945,47.425,788018
BIIB,2015-05-28,402.3,403.85,399.1,400.1,789137
BK,2015-05-28,43.81,43.99,43.565,43.95,5545198
BLK,2015-05-28,366.98,369.76,366.0749,369.51,358134
BLL,2015-05-28,36.07,36.1075,35.735,35.93,1856696
BMY,2015-05-28,68.28,69.23,68.19,69.15,4633676
BRK.B,2015-05-28,144.93,145.1,144.01,144.74,2299957
BSX,2015-05-28,17.97,18.45,17.905,18.27,26959330
BWA,2015-05-28,60.53,60.725,59.85,60.38,1228824
BXP,2015-05-28,131.66,132.47,130.69,131.55,660086
CAG,2015-05-28,38.57,38.76,38.5,38.7,1961867
CAH,2015-05-28,88.68,89.6299,88.08,88.11,2032678
CAT,2015-05-28,87.33,87.45,85.73,86.01,5899123
CA,2015-05-28,31.01,31.18,30.6,30.7,2822998
CBG,2015-05-28,38.49,38.624,38.16,38.32,1108266
CBOE,2015-05-28,58.32,58.71,58.02,58.43,482651
CBS,2015-05-28,62.36,62.97,61.77,62.03,3659731
CB,2015-05-28,106.97,107.67,106.66,107.58,847653
CCI,2015-05-28,81.68,82.47,81.61,82.27,1641457
CCL,2015-05-28,47.39,47.39,46.93,47.15,2114030
CDNS,2015-05-28,20.05,20.18,19.87,19.92,4252782
CELG,2015-05-28,115.84,116.23,114.35,114.93,2811742
CERN,2015-05-28,68.47,68.72,68.29,68.33,1709805
CFG,2015-05-28,26.77,26.92,26.58,26.83,3074931
CF,2015-05-28,64.3,64.638,63.658,64.33,3170730
CHD,2015-05-28,42.075,42.32,42.07,42.265,886534
CHK,2015-05-28,14.72,14.74,14,14.05,24884077
CHRW,2015-05-28,63.31,63.57,62.27,62.5,1618058
CHTR,2015-05-28,177.84,178.37,172.17,176.36,2651224
CINF,2015-05-28,50.98,51.178,50.76,51.11,320071
CI,2015-05-28,134.94,136.04,134.57,135.87,1094815
CLX,2015-05-28,109.26,109.875,108.51,108.93,872821
CL,2015-05-28,67.54,67.63,67.165,67.33,2077429
CMA,2015-05-28,49.35,49.57,49.13,49.5,1707424
CMCSA,2015-05-28,29.56,29.645,29.345,29.515,23096026
CME,2015-05-28,93.7,94.06,93.32,94.03,739306
CMG,2015-05-28,617.5,636,616.86,629.42,893935
CMI,2015-05-28,140,140.29,138.74,139.25,1163535
CMS,2015-05-28,34.05,34.17,33.91,34.12,1483287
CNC,2015-05-28,72.01,72.5,71.37,72.41,1412644
CNP,2015-05-28,20.22,20.39,20.18,20.38,2908456
COF,2015-05-28,84.48,84.72,83.88,84.3,1847862
COG,2015-05-28,34.57,34.57,33.65,33.85,4148968
COL,2015-05-28,96.44,96.92,96.17,96.4,926384
COO,2015-05-28,178.81,181.91,178.71,180.78,225867
COP,2015-05-28,63.53,63.95,63.11,63.86,5192453
COST,2015-05-28,144.32,145.97,143.16,144.26,3206152
COTY,2015-05-28,24.81,25.17,24.74,25.14,841788
CPB,2015-05-28,48.07,48.395,47.9,48.39,1486263
CRM,2015-05-28,72.92,73.49,72.53,72.68,5066271
CSCO,2015-05-28,29.34,29.56,29.16,29.35,18219564
CSX,2015-05-28,35.01,35.05,34.38,34.72,4340880
CTAS,2015-05-28,86.24,86.3799,86.03,86.28,393401
CTL,2015-05-28,33.85,34.07,33.82,34.06,3972262
CTSH,2015-05-28,64.51,64.93,64.14,64.84,1898932
CTXS,2015-05-28,65.7,65.8,65.04,65.48,951420
CVS,2015-05-28,103.52,103.72,102.4,103.19,2599861
CVX,2015-05-28,102.96,103.42,102.38,103.24,5099925
CXO,2015-05-28,117.58,118.54,114.88,117.31,759337
C,2015-05-28,54.82,54.82,54.22,54.55,13381912
DAL,2015-05-28,42.64,43.13,42.17,42.25,10886647
DE,2015-05-28,93.92,93.92,93.08,93.5,3210844
DFS,2015-05-28,59.21,59.49,58.92,59.04,1518120
DGX,2015-05-28,77.16,77.5497,75.655,76.04,2300717
DG,2015-05-28,73.03,73.43,72.9,73.11,2681397
DHI,2015-05-28,26.26,26.769,26.18,26.35,4233777
DHR,2015-05-28,87.35,87.5,86.78,87.32,3152760
DISCA,2015-05-28,33.09,33.24,32.97,33.05,1667634
DISCK,2015-05-28,31.05,31.15,30.9,31.02,1258611
DISH,2015-05-28,70.18,70.42,69.42,70.3,1158686
DIS,2015-05-28,110.11,110.54,109.6,110.53,3391980
DLR,2015-05-28,66.53,67.14,66.19,66.5,642816
DLTR,2015-05-28,76.36,76.74,75.66,76.19,1640746
DOV,2015-05-28,76.44,76.98,75.85,76.57,1524865
DPS,2015-05-28,77.14,77.51,76.64,76.99,900897
DRE,2015-05-28,19.87,19.94,19.67,19.76,1774935
DRI,2015-05-28,64.92,65.6,64.72,64.94,1988798
DTE,2015-05-28,79.32,79.77,78.98,79.53,776181
DUK,2015-05-28,76.19,76.3,75.75,75.95,3167206
DVA,2015-05-28,84.01,84.34,83.77,84.23,714807
DVN,2015-05-28,65.88,65.95,64.78,65.38,2167640
D,2015-05-28,70.8,71.22,70.58,70.97,1899657
EA,2015-05-28,63.33,64.3,63.23,63.27,1934088
EBAY,2015-05-28,59.23,60.93,58.95,60.56,8989419
ECL,2015-05-28,113.88,114.84,113.79,114.8,1350437
ED,2015-05-28,61.38,61.845,61.32,61.81,2051545
EFX,2015-05-28,100.38,100.9299,99.83,100.29,372358
EIX,2015-05-28,60.83,61.25,60.58,61.05,1766389
EL,2015-05-28,88.46,88.62,87.8,88.46,1033550
EMN,2015-05-28,76.44,76.6,76.07,76.51,805082
EMR,2015-05-28,60.7,61.07,60.3,61.02,3710009
EOG,2015-05-28,88.55,89.36,88,89.15,3790844
EQIX,2015-05-28,269.69,270.515,267.71,269.19,590692
EQR,2015-05-28,75.02,75.37,74.48,74.89,1158691
EQT,2015-05-28,87.16,87.32,85.49,85.64,1039259
ESRX,2015-05-28,89.8,90.19,88.81,89.23,2829911
ESS,2015-05-28,224.03,225.395,223.24,224.98,251168
ES,2015-05-28,48.68,49.34,48.55,49.25,1242510
ETFC,2015-05-28,29.93,30.11,29.78,29.84,1943725
ETN,2015-05-28,72.63,72.943,72.11,72.78,1716606
ETR,2015-05-28,76.24,76.82,75.933,76.55,1068511
EW,2015-05-28,65.005,65.725,64.8725,65.325,1981460
EXC,2015-05-28,33.95,34.09,33.7,33.95,4866448
EXPD,2015-05-28,46.59,46.65,45.915,45.98,1381737
EXPE,2015-05-28,110.25,110.86,108.77,109.24,2029010
EXR,2015-05-28,71.08,71.52,70.15,70.64,930204
FAST,2015-05-28,42.5,42.74,42.4,42.55,1486222
FBHS,2015-05-28,46.4,46.67,46.18,46.56,1335207
FB,2015-05-28,80.25,81.0745,80,80.145,11982008
FCX,2015-05-28,20.07,20.24,19.72,20.16,13264672
FDX,2015-05-28,176.11,176.152,174.55,175.1,1300951
FE,2015-05-28,35.87,36.265,35.84,36.07,2274771
FFIV,2015-05-28,126.13,126.965,125.56,126.83,854698
FISV,2015-05-28,80.59,80.97,80.25,80.79,515791
FIS,2015-05-28,63.46,63.66,63.08,63.4,877706
FITB,2015-05-28,20.6,20.61,20.44,20.59,6298640
FLIR,2015-05-28,30.96,31.15,30.73,30.97,703141
FLR,2015-05-28,56.63,56.8899,55.9,56.47,1010841
FLS,2015-05-28,55.37,55.57,54.84,55.5,982909
FL,2015-05-28,63.35,63.67,63.07,63.13,1194196
FMC,2015-05-28,57.74,57.96,57.57,57.92,740345
FOXA,2015-05-28,34.06,34.09,33.755,33.96,11025585
FOX,2015-05-28,33.94,33.94,33.535,33.77,2986463
FRT,2015-05-28,135.13,136.26,134.66,135.66,340057
FTI,2015-05-28,41.84,41.97,41.24,41.92,2361559
F,2015-05-28,15.28,15.335,15.24,15.29,13958970
GD,2015-05-28,139.96,140.52,139.35,140.41,1134645
GE,2015-05-28,27.5,27.63,27.3,27.63,26418344
GGP,2015-05-28,28.6,28.7,28.37,28.57,3567282
GILD,2015-05-28,112.01,113.43,111.82,112.85,8252431
GIS,2015-05-28,56.35,56.45,56.08,56.25,1841888
GLW,2015-05-28,21.16,21.16,20.83,21.05,8575769
GM,2015-05-28,36.11,36.48,35.97,36.39,18063918
GOOGL,2015-05-28,553.79,555.76,550.8,554.18,1177318
GOOG,2015-05-28,538.01,540.61,536.25,539.78,1029849
GPC,2015-05-28,92.94,93.1,91.95,92.41,398434
GPN,2015-05-28,52.19,52.3325,51.865,52.22,889872
GPS,2015-05-28,38,38.66,37.92,38.5,6248374
GRMN,2015-05-28,45.6,46.27,45.53,46.215,1393036
GS,2015-05-28,208.08,208.59,207.28,208.48,3084930
GT,2015-05-28,32.2,32.51,31.86,32.03,3035349
GWW,2015-05-28,244.73,245.2399,243.06,244.66,336871
HAL,2015-05-28,45.5,45.59,44.91,45.35,7455375
HAS,2015-05-28,72.35,72.81,72.02,72.45,412843
HBAN,2015-05-28,11.24,11.32,11.21,11.28,9811391
HBI,2015-05-28,31.87,32.08,31.735,31.93,2320729
HCA,2015-05-28,81.74,82.01,80.95,81.8,1946131
HCN,2015-05-28,71.19,71.19,70.325,70.83,1566836
HCP,2015-05-28,39.34,39.47,38.895,39.12,1511824
HD,2015-05-28,111.91,112.7,111.86,112.19,2806141
HES,2015-05-28,67.02,67.5,66.42,67.29,2055943
HIG,2015-05-28,41.2,41.39,41.13,41.34,2532621
HII,2015-05-28,123.46,124.16,122.54,123.41,254299
HOG,2015-05-28,54.82,54.93,53.76,54.02,2670285
HOLX,2015-05-28,35.34,35.45,35,35.29,1880005
HON,2015-05-28,105.35,105.77,104.82,105.69,2407204
HP,2015-05-28,72.76,73.46,71.85,73.09,1271808
HRB,2015-05-28,31.99,32.15,31.795,32.05,1690923
HRL,2015-05-28,29.155,29.205,28.745,29.1,2903560
HRS,2015-05-28,80.03,80.47,79,79.25,5354616
HSIC,2015-05-28,71.3,71.555,70.88,71.33,729722
HST,2015-05-28,20.23,20.23,19.99,20.09,3711839
HSY,2015-05-28,93.06,93.55,92.82,93.39,613892
HUM,2015-05-28,178.08,179.75,177.27,178.41,1105214
IBM,2015-05-28,171.45,171.84,170.66,171.71,1731372
ICE,2015-05-28,47.068,47.36,46.716,47.288,1856340
IDXX,2015-05-28,68.74,68.838,66.905,68.025,1145752
IFF,2015-05-28,118.87,119.765,118.74,119.27,337176
ILMN,2015-05-28,209.7,210.44,207.13,208.62,925726
INCY,2015-05-28,107.92,108.69,106.11,108.14,639191
INFO,2015-05-28,26.22,26.6,26.01,26.59,621780
INTC,2015-05-28,33.74,34.15,33.68,34.01,27065690
INTU,2015-05-28,104.75,105.22,104.49,105.09,1051249
IPG,2015-05-28,20.75,20.8,20.515,20.64,2656128
IP,2015-05-28,52.64,52.91,52.54,52.71,1257708
IQV,2015-05-28,70.18,70.77,69.9,70.59,475815
IRM,2015-05-28,36.82,37,36.46,36.75,1219950
IR,2015-05-28,69.41,69.7,69.04,69.44,1090862
ISRG,2015-05-28,163.8398,164.3298,161.4698,161.9332,873456
ITW,2015-05-28,95.84,95.89,94.93,95.54,1332781
IT,2015-05-28,88.53,88.8,87.58,88.22,601341
IVZ,2015-05-28,40.3,40.45,39.99,40.34,2136423
JBHT,2015-05-28,85.41,85.61,84.09,84.59,533668
JCI,2015-05-28,42.555,42.6806,42.3874,42.6701,1744151
JEC,2015-05-28,43.34,43.59,43.03,43.34,725136
JNJ,2015-05-28,101.01,101.7,100.81,101.15,5700051
JNPR,2015-05-28,27.84,27.93,27.61,27.65,5143604
JPM,2015-05-28,66.36,66.4,65.74,66.2,11797444
JWN,2015-05-28,74.11,74.33,73.42,73.63,1216966
KEY,2015-05-28,14.94,14.98,14.83,14.86,6664831
KIM,2015-05-28,24.27,24.37,24.12,24.32,2177807
KLAC,2015-05-28,59.98,60.7284,59.85,60.27,935961
KMB,2015-05-28,110.11,110.33,109.33,109.73,1151563
KMI,2015-05-28,41.81,41.84,41.51,41.62,9250265
KMX,2015-05-28,72.92,73.15,72.16,72.38,858798
KORS,2015-05-28,45.61,46.95,45.57,45.78,21680875
KO,2015-05-28,41.2,41.3,40.8801,41.14,9395168
KR,2015-05-28,36.995,37.095,36.915,36.97,8966694
KSS,2015-05-28,65.61,66.33,65.265,65.38,3063111
KSU,2015-05-28,94.05,94.05,91.79,92.4,2448701
K,2015-05-28,62.62,62.84,62.24,62.56,1697405
LB,2015-05-28,87.46,87.88,87.02,87.43,1235538
LEG,2015-05-28,47.06,47.6,46.81,47.57,1403804
LEN,2015-05-28,46.1372,46.9902,46.049,46.5882,3091622
LH,2015-05-28,119.45,119.84,118.49,118.91,849796
LKQ,2015-05-28,28.86,29,28.64,28.81,1428022
LLL,2015-05-28,118.5,118.8,117.8,118.21,600911
LLY,2015-05-28,74.8,76.48,74.74,76.41,4823625
LMT,2015-05-28,189.41,190.76,188.93,190.12,1468947
LNC,2015-05-28,57.71,57.74,57.09,57.7,947442
LNT,2015-05-28,30.625,30.802,30.54,30.73,693574
LOW,2015-05-28,70.49,70.88,70.33,70.45,2814456
LRCX,2015-05-28,82.61,83.35,82.1,82.38,1259624
LUK,2015-05-28,24.59,25.005,24.46,24.97,1167394
LUV,2015-05-28,36.9,36.96,36.365,36.81,9324945
LYB,2015-05-28,99.64,101.55,99.64,101.46,2599701
L,2015-05-28,40.06,40.38,39.83,40.33,906274
MAA,2015-05-28,77.15,77.47,76.81,77.33,503170
MAC,2015-05-28,82.41,82.62,81.56,81.91,570246
MAR,2015-05-28,79.12,79.21,78.34,79.03,1308389
MAS,2015-05-28,27.41,27.64,27.32,27.59,2341390
MAT,2015-05-28,26.11,26.11,25.77,25.86,2105191
MA,2015-05-28,92.6,92.96,92.11,92.82,1778401
MCD,2015-05-28,98,98.21,96.2,96.48,10204033
MCHP,2015-05-28,48.45,48.98,48.39,48.88,1371701
MCK,2015-05-28,238.34,239.6,237.31,237.84,832260
MCO,2015-05-28,108.59,109.27,108.18,108.83,530099
MDLZ,2015-05-28,40.13,40.66,39.955,40.47,10271766
MDT,2015-05-28,77.28,77.84,76.94,77.21,4065912
MET,2015-05-28,52.77,52.97,52.21,52.89,4203765
MGM,2015-05-28,19.83,20.21,19.8,20.19,7333099
MHK,2015-05-28,188.79,190.16,188.39,188.83,347547
MKC,2015-05-28,78.9,79.01,78.38,78.87,304240
MLM,2015-05-28,151.63,152.9,149.43,151.07,749642
MMC,2015-05-28,58.68,58.83,58.43,58.72,1500709
MMM,2015-05-28,160.35,160.89,159.61,160.87,1578079
MNST,2015-05-28,43.2133,43.4166,42.9433,43.0666,2485290
MON,2015-05-28,118.18,120,118.18,118.6,2548709
MOS,2015-05-28,46.47,46.64,46.25,46.53,3390645
MO,2015-05-28,51.94,52.01,51.5,51.62,4634437
MPC,2015-05-28,50.455,51.54,50.18,51.385,3653040
MRK,2015-05-28,59.45,59.85,59.38,59.7,9530115
MRO,2015-05-28,27.4,27.4219,26.99,27.22,4732475
MSFT,2015-05-28,47.5,48.02,47.39,47.45,19283666
MSI,2015-05-28,58.96,59.87,58.845,59.63,854553
MS,2015-05-28,38.57,38.78,38.41,38.73,9717641
MTB,2015-05-28,121.54,121.98,121,121.79,667416
MTD,2015-05-28,329.44,331.21,327.63,328.18,126642
MU,2015-05-28,28.19,28.62,28.11,28.28,18667001
MYL,2015-05-28,72.5,73.15,72.08,72.68,4730244
M,2015-05-28,67.87,68.79,67.6,68.04,4493420
NAVI,2015-05-28,19.32,19.47,19.21,19.29,1390198
NBL,2015-05-28,43.18,43.92,42.8,43.65,5195967
NCLH,2015-05-28,54.79,54.89,54.515,54.75,1067712
NDAQ,2015-05-28,51.73,52.45,51.67,52.34,497750
NEE,2015-05-28,100.75,102.3251,100.75,102.27,2620357
NEM,2015-05-28,27.08,27.51,26.77,27.47,7655976
NFLX,2015-05-28,89.7142,89.8556,88.9299,89.5071,7821541
NFX,2015-05-28,37.24,37.27,36.11,36.79,1836556
NI,2015-05-28,46.85,47.41,46.51,47.36,1760478
NKE,2015-05-28,51.115,51.475,50.755,51.15,5781666
NLSN,2015-05-28,45.34,45.5,44.84,45.1,1295316
NOC,2015-05-28,158,160.58,157.66,160.48,1256126
NOV,2015-05-28,50.02,50.11,49.075,49.89,3867170
NRG,2015-05-28,25.36,25.74,25.25,25.42,3586570
NSC,2015-05-28,94.5,94.55,92.8,93.71,2114919
NTAP,2015-05-28,33.01,33.35,32.83,33.26,3661389
NTRS,2015-05-28,75.39,75.74,75.15,75.65,810921
NUE,2015-05-28,47.48,47.63,47.2099,47.58,960981
NVDA,2015-05-28,21.84,22.2139,21.8,22.14,8191431
NWL,2015-05-28,39.97,40.08,39.77,39.84,2174025
NWSA,2015-05-28,15.37,15.41,15.26,15.35,3222229
NWS,2015-05-28,15.08,15.1,14.99,15.095,760574
OKE,2015-05-28,42.86,43.05,41.83,42.21,2404099
OMC,2015-05-28,75.56,75.6,75.09,75.37,1103164
ORCL,2015-05-28,44.08,44.25,43.64,43.86,7273163
ORLY,2015-05-28,222.72,223.585,221.26,222.67,438622
OXY,2015-05-28,76.67,78.04,76.306,77.73,4787805
O,2015-05-28,46.25,46.35,45.87,46.04,1682402
PAYX,2015-05-28,49.66,49.79,49.41,49.575,1122808
PBCT,2015-05-28,15.47,15.57,15.42,15.56,2140809
PCAR,2015-05-28,66.17,66.2,64.955,65.17,1135277
PCG,2015-05-28,53.22,53.4972,53,53.36,2835923
PCLN,2015-05-28,1197.24,1201.41,1187.16,1190.55,394943
PDCO,2015-05-28,47.23,47.81,47.076,47.58,1110301
PEG,2015-05-28,43.16,43.38,42.82,43.05,3190437
PEP,2015-05-28,96.55,97.39,95.93,97.06,5321733
PFE,2015-05-28,34.46,34.53,34.27,34.44,15817238
PFG,2015-05-28,51.94,52.39,51.49,52.33,942095
PGR,2015-05-28,27.18,27.43,27.16,27.42,6090268
PG,2015-05-28,79.43,79.45,79.02,79.33,5803445
PHM,2015-05-28,19.32,19.68,19.3,19.43,5144771
PH,2015-05-28,123.26,123.42,121.26,122.27,1153540
PKG,2015-05-28,70.41,70.94,70.02,70.5,746676
PKI,2015-05-28,53.4,53.59,52.815,53.09,485685
PLD,2015-05-28,40.3,40.46,40.05,40.26,1538499
PM,2015-05-28,84.35,84.76,83.66,84.26,2849552
PNC,2015-05-28,95.89,96.06,95.35,96,1563179
PNR,2015-05-28,64.25,64.7,64.08,64.48,609401
PNW,2015-05-28,61.14,61.39,60.835,61.18,472879
PPG,2015-05-28,114.145,115.065,113.675,114.91,1230906
PPL,2015-05-28,34.67,34.92,34.52,34.8,4345327
PRGO,2015-05-28,192.23,194.91,192.23,193.96,856705
PRU,2015-05-28,84.74,85.17,84.2,85.07,1548310
PSA,2015-05-28,196.72,196.94,194.61,195.52,417829
PSX,2015-05-28,78.94,79.67,77.98,79.56,3302186
PVH,2015-05-28,103.41,105.98,103.41,104.97,692660
PWR,2015-05-28,29.36,29.51,29.01,29.41,1076476
PXD,2015-05-28,151.23,151.613,147.38,148.69,2027411
PX,2015-05-28,121.29,122.76,121.15,122.75,1355280
QCOM,2015-05-28,70.95,71.318,70.51,70.6,11938952
QRVO,2015-05-28,86.21,86.33,82.06,82.3,2310460
RCL,2015-05-28,76.88,77.19,75.55,76.32,1811250
REGN,2015-05-28,512.11,514.32,509.46,512.12,702544
REG,2015-05-28,64.53,64.96,63.95,64.04,650078
RE,2015-05-28,183.46,184.43,182.18,184.15,286078
RF,2015-05-28,10.27,10.3,10.13,10.22,10353433
RHI,2015-05-28,56.68,56.965,56.51,56.93,724420
RHT,2015-05-28,78.32,78.6,77.7,77.78,917249
RJF,2015-05-28,58.33,58.74,58.11,58.74,350590
RL,2015-05-28,130.71,132.949,129.99,131.85,1050845
RMD,2015-05-28,57.99,58.74,57.99,58.65,572943
ROK,2015-05-28,124.04,124.698,123.64,123.82,722231
ROP,2015-05-28,177.5,177.64,176.01,177.18,225655
ROST,2015-05-28,48.24,48.63,48.145,48.47,2597330
RRC,2015-05-28,56.61,56.7199,55.17,55.48,2989273
RSG,2015-05-28,40.09,40.19,39.92,40.17,2028086
RTN,2015-05-28,105.04,105.62,104.18,104.44,1786505
SBAC,2015-05-28,112.33,113.81,112.26,112.54,842081
SBUX,2015-05-28,51.84,51.94,51.445,51.81,5874382
SCG,2015-05-28,53.01,53.41,52.69,53.25,592608
SCHW,2015-05-28,31.69,31.96,31.59,31.9,4823162
SEE,2015-05-28,49.82,50.11,49.4,49.47,1327108
SHW,2015-05-28,288.59,290.27,288.48,289.91,484988
SIG,2015-05-28,129.24,132.725,128.55,132.38,1780891
SJM,2015-05-28,120.27,120.3,119.14,119.5,357350
SLB,2015-05-28,90.66,90.838,89.72,90.65,4400280
SLG,2015-05-28,120.11,121.115,119.13,119.94,521876
SNA,2015-05-28,157.64,157.75,156.27,156.81,154189
SNI,2015-05-28,67.31,67.74,67.22,67.5,705553
SNPS,2015-05-28,49.86,50.2,49.67,49.83,736454
SO,2015-05-28,43.7,43.77,43.32,43.51,4283447
SPGI,2015-05-28,105.59,105.83,104.76,105.34,1258505
SPG,2015-05-28,183.54,184.75,182.92,183.82,966836
SRCL,2015-05-28,138.18,138.38,137.71,138.17,314824
SRE,2015-05-28,107.57,108.13,106.99,107.98,931926
STI,2015-05-28,42.97,43.1,42.8,43.01,4520780
STT,2015-05-28,78.35,79.205,78.1,79.12,2051194
STX,2015-05-28,55.62,56.94,55.62,56.365,3727655
STZ,2015-05-28,118.24,119.31,117.91,119.03,502345
SWKS,2015-05-28,108.59,110.3905,106.95,107.65,3731997
SWK,2015-05-28,103.25,103.48,102.865,103.34,531739
SYF,2015-05-28,32.33,32.66,32.25,32.53,355820
SYK,2015-05-28,96.46,96.94,95.83,96.24,862552
SYMC,2015-05-28,24.67,24.84,24.61,24.81,1619691
SYY,2015-05-28,37.54,37.57,37.205,37.25,2315920
TAP,2015-05-28,73.96,74.77,73.84,74.54,1755947
TDG,2015-05-28,229,229,226.681,227.49,166421
TEL,2015-05-28,69.72,69.943,69.49,69.57,1316340
TGT,2015-05-28,80.42,80.7,79.64,80.05,2968263
TIF,2015-05-28,94.3,94.8,93.72,94.63,2500687
TJX,2015-05-28,66.51,66.56,65.89,65.97,1925270
TMK,2015-05-28,57.34,57.44,57.08,57.44,372618
TMO,2015-05-28,130.7,130.89,129.54,130.13,928727
TPR,2015-05-28,35.35,35.53,35.03,35.19,4714074
TRIP,2015-05-28,78.26,78.54,76.79,76.8,1066133
TROW,2015-05-28,81.11,81.34,80.885,81.28,992615
TRV,2015-05-28,101.97,102.22,101.65,102.15,1215735
TSCO,2015-05-28,88.71,89.358,88.17,88.37,445428
TSN,2015-05-28,42.62,42.65,42.065,42.35,3631206
TSS,2015-05-28,41.31,41.375,40.83,41.23,693578
TWX,2015-05-28,84.88,85.2,84.43,84.78,2492234
TXN,2015-05-28,55.955,56.4,55.72,55.91,6851228
TXT,2015-05-28,45.94,45.97,45.61,45.95,793993
T,2015-05-28,34.96,34.9699,34.64,34.8,19591680
UAA,2015-05-28,38.46,39.2148,38.3025,39.19,3083598
UAL,2015-05-28,53.7,54.17,53.28,53.49,4948877
UDR,2015-05-28,33.19,33.24,32.94,33.12,1502351
UHS,2015-05-28,131.12,132.03,129,129.94,1281897
ULTA,2015-05-28,155.18,156.49,152.8,156.27,2504544
UNH,2015-05-28,119.31,119.815,118.29,119.62,2873631
UNM,2015-05-28,35.17,35.27,34.99,35.24,1153904
UNP,2015-05-28,102.48,102.89,100.82,101.36,6638580
UPS,2015-05-28,100.6,100.93,99.76,99.87,2722122
URI,2015-05-28,101,101,94.265,94.95,8954165
USB,2015-05-28,43.75,43.82,43.46,43.7,4846195
UTX,2015-05-28,117.27,118,117.27,117.69,2904413
VAR,2015-05-28,87.04,87.62,86.59,87.4,758821
VFC,2015-05-28,69.44,71.78,69.361,71.08,3228849
VIAB,2015-05-28,67.98,68.32,67.01,67.34,2974352
VLO,2015-05-28,59.05,59.79,58.6,58.92,4678660
VMC,2015-05-28,90.48,90.78,89.79,90.5,513894
VNO,2015-05-28,102.18,102.42,100.91,101.39,464870
VRSK,2015-05-28,73.36,73.64,72.96,73.16,1152162
VRSN,2015-05-28,64.15,64.6,63.63,63.66,1001136
VRTX,2015-05-28,126.75,128.24,126.36,127.4,799116
VTR,2015-05-28,67.95,67.95,66.94,67.13,3830836
VZ,2015-05-28,49.47,49.65,49.3799,49.54,8432832
V,2015-05-28,69.48,69.78,68.8,69.56,3894955
WAT,2015-05-28,134.69,135.03,133.53,134.57,357257
WBA,2015-05-28,86.34,86.74,85.53,86.05,1648547
WDC,2015-05-28,97.57,99.76,97.4803,99.23,3934153
WEC,2015-05-28,48.2,48.46,48.03,48.33,1484175
WFC,2015-05-28,56.11,56.3,55.89,56.21,10348706
WHR,2015-05-28,187.51,188.39,186.34,187.52,577895
WMB,2015-05-28,51.78,51.83,50.88,51.28,7945512
WMT,2015-05-28,75.07,75.16,74.65,74.84,5025471
WM,2015-05-28,49.81,50,49.71,49.79,1625887
WU,2015-05-28,22.13,22.22,21.75,21.94,6684924
WYNN,2015-05-28,102.94,103.764,102.4,102.99,2378451
WYN,2015-05-28,85.56,85.85,84.57,85.3,716986
WY,2015-05-28,33.01,33.06,32.65,32.96,3565840
XEC,2015-05-28,116.46,116.64,112.75,114.36,1233703
XEL,2015-05-28,34.11,34.27,33.96,34.13,2491947
XLNX,2015-05-28,47.68,48.73,47.51,47.8,4016297
XL,2015-05-28,37.73,37.87,37.43,37.62,3080484
XOM,2015-05-28,85.11,85.57,84.82,85.11,8038943
XRAY,2015-05-28,51.83,52.19,51.49,52.15,662383
XRX,2015-05-28,45.56,46.22,45.48,46,1597695
XYL,2015-05-28,36.36,36.805,36.16,36.7,1088675
YUM,2015-05-28,91.95,92.19,91.14,91.8,2830427
ZBH,2015-05-28,113.95,114.35,112.75,113.39,1830923
ZION,2015-05-28,29.11,29.3,28.98,29.12,1435859
ZTS,2015-05-28,49.29,49.55,48.4,49.11,4933974
AAL,2015-05-29,41.68,42.6,41.32,42.37,13236123
AAPL,2015-05-29,131.23,131.45,129.9,130.28,50884452
AAP,2015-05-29,155.31,155.69,153.19,153.22,1032745
ABBV,2015-05-29,67.22,67.515,66.39,66.59,9450954
ABC,2015-05-29,113.22,114.4,112.56,112.56,4702561
ABT,2015-05-29,49.18,49.26,48.53,48.6,8667203
ACN,2015-05-29,96.78,96.97,95.795,96.04,1713759
ADBE,2015-05-29,79.89,79.99,78.94,79.09,3288029
ADI,2015-05-29,68.5,68.51,67.59,67.96,2371184
ADM,2015-05-29,52.81,53.26,52.6,52.85,5441743
ADP,2015-05-29,85.96,86,85.08,85.51,2188945
ADSK,2015-05-29,54.44,54.75,54.14,54.15,3208930
ADS,2015-05-29,299.45,301.27,297.29,298.03,412041
AEE,2015-05-29,40.45,40.58,40.04,40.23,1189392
AEP,2015-05-29,56.24,56.45,55.79,56.29,3676853
AES,2015-05-29,13.33,13.6,13.29,13.6,7877756
AET,2015-05-29,116.47,120.15,114.47,117.97,5255359
AFL,2015-05-29,62.64,62.68,62.05,62.22,2244078
AGN,2015-05-29,313.7,314.18,306.351,306.81,2460946
AIG,2015-05-29,59.36,59.4,58.55,58.61,6817726
AIV,2015-05-29,38.18,38.34,37.79,37.93,2784777
AIZ,2015-05-29,65.88,66.19,65.64,65.85,1082284
AJG,2015-05-29,48.84,48.85,48.25,48.45,5613713
AKAM,2015-05-29,76.76,76.95,76.01,76.27,1791926
ALB,2015-05-29,60.6,60.66,59.9,60.15,1374098
ALGN,2015-05-29,61.34,61.42,60.42,60.67,644290
ALK,2015-05-29,63.7,64.85,63.3771,64.64,1489519
ALLE,2015-05-29,62.01,62.97,61.87,62.44,675906
ALL,2015-05-29,67.69,67.82,67.31,67.32,1990220
ALXN,2015-05-29,165.59,166.6599,162.27,163.84,1724626
AMAT,2015-05-29,20.43,20.43,20.06,20.13,17857102
AMD,2015-05-29,2.27,2.32,2.25,2.28,7750487
AME,2015-05-29,54.12,54.21,53.38,53.76,1621541
AMGN,2015-05-29,156.79,157.97,155.58,156.26,4414342
AMG,2015-05-29,224.8,225.87,223.65,223.66,456383
AMP,2015-05-29,126.68,127.15,124.57,124.59,1674458
AMT,2015-05-29,94.7,94.7,92.58,92.79,5166869
AMZN,2015-05-29,427.23,432.5,427.23,429.23,3016060
ANDV,2015-05-29,89.54,91.47,87.75,88.5,2583058
ANSS,2015-05-29,89.71,89.71,88.7501,89,374827
ANTM,2015-05-29,164.66,170.98,162.5116,167.85,5196163
AON,2015-05-29,102.98,102.98,101.18,101.22,1786234
AOS,2015-05-29,35.73,35.875,35.455,35.69,673718
APA,2015-05-29,60.2,60.55,59.7,59.84,4057829
APC,2015-05-29,84.24,84.53,83.3651,83.61,4045241
APD,2015-05-29,147.85,148.41,146.41,146.76,1066799
APH,2015-05-29,57.59,57.75,57.03,57.05,830262
ARE,2015-05-29,94.43,94.6,92.5,92.73,630549
ARNC,2015-05-29,37.86,37.95,37.32,37.5,7375555
ATVI,2015-05-29,25.89,25.95,25.19,25.26,7912583
AVB,2015-05-29,168.09,168.73,165.52,166.5,1556111
AVGO,2015-05-29,144.12,149.24,144.11,148.07,11824429
AVY,2015-05-29,62.63,62.84,61.76,61.91,927025
AWK,2015-05-29,52.67,53.14,52.62,52.87,1205838
AXP,2015-05-29,80.04,80.1,79.58,79.72,7385145
AYI,2015-05-29,178.86,180.46,175.46,176.49,1826496
AZO,2015-05-29,681.97,682.16,672.66,673.62,277904
A,2015-05-29,41.79,41.83,40.82,41.19,5022554
BAC,2015-05-29,16.66,16.67,16.47,16.5,74266166
BAX,2015-05-29,67.2,67.36,66.17,66.61,6394086
BA,2015-05-29,142.26,142.26,140.32,140.52,6199220
BBT,2015-05-29,39.89,39.89,39.29,39.47,3193484
BBY,2015-05-29,34.16,34.97,34.16,34.7,5586989
BDX,2015-05-29,141.35,142.06,140.18,140.51,1203615
BEN,2015-05-29,51.68,51.73,50.9,50.91,1678210
BF.B,2015-05-29,47.38,47.55,47.115,47.135,1221610
BIIB,2015-05-29,400.09,401.89,395.64,396.99,1303117
BK,2015-05-29,43.86,43.86,43.36,43.36,7481533
BLK,2015-05-29,369.47,369.47,365,365.78,626999
BLL,2015-05-29,35.84,35.94,35.48,35.495,2714372
BMY,2015-05-29,69.16,69.44,63.16,64.6,28412637
BRK.B,2015-05-29,144.87,144.99,143,143,3641065
BSX,2015-05-29,18.15,18.62,18.05,18.27,33431740
BWA,2015-05-29,60.3,60.56,59.67,60.15,1647831
BXP,2015-05-29,131.55,132.07,129.7,130.03,1466819
CAG,2015-05-29,38.61,38.79,38.41,38.61,2548710
CAH,2015-05-29,88.16,88.91,87.81,88.17,2113758
CAT,2015-05-29,85.74,86.33,85.11,85.32,4685657
CA,2015-05-29,30.61,30.72,30.3,30.45,3120476
CBG,2015-05-29,38.37,38.37,37.85,38.24,2458592
CBOE,2015-05-29,58.44,58.72,57.84,58.52,334252
CBS,2015-05-29,61.88,62.08,61.6,61.72,3386135
CB,2015-05-29,107.31,107.48,106.44,106.48,1177524
CCI,2015-05-29,82.36,82.45,81.45,81.55,3115992
CCL,2015-05-29,46.97,47.17,46.31,46.33,3738380
CDNS,2015-05-29,19.94,19.94,19.69,19.79,2341140
CELG,2015-05-29,114.87,116,114,114.44,4350904
CERN,2015-05-29,67.92,68.42,67.25,67.29,2093067
CFG,2015-05-29,26.89,26.95,26.565,26.84,11662129
CF,2015-05-29,64.414,64.534,63.176,63.176,4642710
CHD,2015-05-29,42.25,42.2725,41.875,41.985,1567882
CHK,2015-05-29,14.09,14.27,13.92,14.11,24784000
CHRW,2015-05-29,62.35,62.69,61.55,61.73,2290911
CHTR,2015-05-29,175.75,179.31,175.02,179.02,4620099
CINF,2015-05-29,51.06,51.11,50.58,50.58,382215
CI,2015-05-29,135.59,145.33,134.655,140.83,6333525
CLX,2015-05-29,109.07,109.298,107.51,107.66,1459797
CL,2015-05-29,67.21,67.35,66.74,66.79,4755211
CMA,2015-05-29,49.5,49.54,48.82,48.95,1654517
CMCSA,2015-05-29,29.545,29.635,29.155,29.23,26309934
CME,2015-05-29,94.03,94.29,93.07,94.2,1583900
CMG,2015-05-29,628,628.395,613.58,615.52,789125
CMI,2015-05-29,138.98,139,135.49,135.55,2226897
CMS,2015-05-29,34.05,34.33,33.93,34.14,2941460
CNC,2015-05-29,72.5,75.5,71.44,75.34,5725989
CNP,2015-05-29,20.37,20.51,20.24,20.37,3535259
COF,2015-05-29,84.38,84.52,83.32,83.56,2473589
COG,2015-05-29,33.92,34.1,33.62,33.96,4789339
COL,2015-05-29,96.5,96.58,94.72,95.19,1688458
COO,2015-05-29,180.41,182.35,179.445,181.77,429974
COP,2015-05-29,63.7,64.08,63.44,63.68,5701567
COST,2015-05-29,143.78,143.946,141.77,142.59,3027050
COTY,2015-05-29,25.09,25.24,24.875,24.93,787804
CPB,2015-05-29,48.39,48.39,48.08,48.34,2239393
CRM,2015-05-29,72.56,72.93,71.66,72.75,4838129
CSCO,2015-05-29,29.32,29.59,29.19,29.31,26018129
CSX,2015-05-29,34.76,34.78,33.995,34.08,8608921
CTAS,2015-05-29,86.38,86.83,86.08,86.09,681290
CTL,2015-05-29,33.57,33.8,33.01,33.24,5441963
CTSH,2015-05-29,64.75,65.17,64.25,64.72,2618954
CTXS,2015-05-29,65.32,65.65,64.84,65.01,2848577
CVS,2015-05-29,103.15,103.21,101.82,102.38,4961458
CVX,2015-05-29,103.14,103.57,102.67,103,6673374
CXO,2015-05-29,118.11,121.28,117.37,120.3,1627251
C,2015-05-29,54.46,54.49,53.87,54.08,13841381
DAL,2015-05-29,42.19,43.189,41.89,42.92,12538042
DE,2015-05-29,93.42,94.11,93.11,93.68,5467233
DFS,2015-05-29,58.91,59.09,58.14,58.27,3749975
DGX,2015-05-29,76.36,76.42,75.15,75.23,1631224
DG,2015-05-29,73,73.22,72.5225,72.59,3154145
DHI,2015-05-29,26.25,26.4999,26.1,26.12,4003443
DHR,2015-05-29,87.1,87.38,85.995,86.32,3043630
DISCA,2015-05-29,33.1,34.08,33.03,33.94,5511183
DISCK,2015-05-29,30.97,31.584,30.97,31.445,1970684
DISH,2015-05-29,70.36,70.96,69.82,70.79,1604830
DIS,2015-05-29,110.33,110.52,109.41,110.37,5264878
DLR,2015-05-29,66.36,66.79,65.76,66.04,1468862
DLTR,2015-05-29,75.92,76.31,74.86,74.99,2157890
DOV,2015-05-29,76.38,76.52,75.16,75.4,1641630
DPS,2015-05-29,76.86,77.09,76.25,76.64,883888
DRE,2015-05-29,19.77,19.86,19.53,19.56,3419595
DRI,2015-05-29,65.22,65.76,64.65,65.54,3597477
DTE,2015-05-29,79.52,79.74,79,79.23,868053
DUK,2015-05-29,76.16,76.26,75.58,75.73,3115900
DVA,2015-05-29,84.18,84.4,83.25,83.78,928784
DVN,2015-05-29,65.48,65.7,64.79,65.22,2596449
D,2015-05-29,71.11,71.13,70.31,70.52,3582076
EA,2015-05-29,63.07,64.15,62.67,62.755,2381925
EBAY,2015-05-29,60.65,61.64,60.35,61.36,14680840
ECL,2015-05-29,114.95,115.01,114.08,114.65,2303514
ED,2015-05-29,61.84,62.17,61.52,61.84,2401253
EFX,2015-05-29,100.06,100.59,99.63,100.33,704822
EIX,2015-05-29,61.06,61.34,60.74,60.81,2414437
EL,2015-05-29,88.77,88.77,87.43,87.43,1676678
EMN,2015-05-29,76.74,78.47,76.46,76.77,1970540
EMR,2015-05-29,61.23,61.28,60.01,60.31,4545316
EOG,2015-05-29,89.42,89.52,88.26,88.69,3948896
EQIX,2015-05-29,268.03,269.36,265.645,268.07,1129408
EQR,2015-05-29,75.02,75.17,74.175,74.32,2989426
EQT,2015-05-29,86.05,86.56,84.49,85.07,1608450
ESRX,2015-05-29,89.2,89.7,86.16,87.14,8329383
ESS,2015-05-29,225.27,225.62,222.11,222.62,525487
ES,2015-05-29,49.26,49.52,49.01,49.25,1629127
ETFC,2015-05-29,29.88,30.06,29.23,29.46,13130234
ETN,2015-05-29,72.81,73,71.37,71.59,2497283
ETR,2015-05-29,76.55,77.08,76.29,76.47,1077918
EW,2015-05-29,65.435,65.96,65.115,65.36,2322426
EXC,2015-05-29,33.99,34.02,33.58,33.83,5831062
EXPD,2015-05-29,45.86,46.27,45.72,45.84,1813568
EXPE,2015-05-29,109.04,109.45,106.98,107.26,2813363
EXR,2015-05-29,70.88,71.01,69.73,70.03,4217492
FAST,2015-05-29,42.49,42.59,41.43,41.51,2362820
FBHS,2015-05-29,46.57,46.66,45.67,45.86,6369977
FB,2015-05-29,79.95,80.07,78.88,79.19,16134580
FCX,2015-05-29,20.05,20.07,19.65,19.65,13437756
FDX,2015-05-29,174.52,174.88,173,173.22,1158219
FE,2015-05-29,36.16,36.25,35.63,35.68,2950741
FFIV,2015-05-29,126.45,126.77,125.06,125.69,1036790
FISV,2015-05-29,80.67,80.67,79.94,80.15,1292344
FIS,2015-05-29,63.3,63.45,62.58,62.7,1547987
FITB,2015-05-29,20.58,20.58,20.24,20.24,11516066
FLIR,2015-05-29,30.95,30.95,30.43,30.55,969876
FLR,2015-05-29,56.51,56.7,55.89,56.22,1395755
FLS,2015-05-29,55.5,55.86,54.985,55,934678
FL,2015-05-29,63.12,63.36,62.63,63.2,1700955
FMC,2015-05-29,57.83,57.9,56.94,57.17,1055533
FOXA,2015-05-29,33.84,33.97,33.46,33.6,20250854
FOX,2015-05-29,33.83,33.83,33.29,33.44,3144620
FRT,2015-05-29,135.99,135.99,134.11,134.47,791926
FTI,2015-05-29,42.01,42.48,41.76,41.79,2316201
F,2015-05-29,15.31,15.4,15.16,15.17,19060378
GD,2015-05-29,140.51,140.53,138.77,140.16,1698974
GE,2015-05-29,27.5,27.5,27.27,27.27,41661017
GGP,2015-05-29,28.57,28.65,28.19,28.33,6891925
GILD,2015-05-29,113.15,113.37,111.85,112.27,11343475
GIS,2015-05-29,56.22,56.28,55.87,56.15,3132336
GLW,2015-05-29,21.04,21.12,20.81,20.92,9786358
GM,2015-05-29,36.49,36.575,35.85,35.97,15806269
GOOGL,2015-05-29,553.2,553.94,545.04,545.32,2172282
GOOG,2015-05-29,537.37,538.63,531.45,532.11,2597407
GPC,2015-05-29,92.22,92.22,90.31,90.47,1243714
GPN,2015-05-29,52.28,52.2899,51.84,52.19,1300276
GPS,2015-05-29,38.39,38.67,38.24,38.33,5562512
GRMN,2015-05-29,46.37,46.42,45.46,45.48,1807323
GS,2015-05-29,208.23,208.27,205.62,206.19,2255524
GT,2015-05-29,32.07,32.16,31.59,31.845,13800086
GWW,2015-05-29,245.35,246.04,239.688,240.33,552991
HAL,2015-05-29,45.47,45.97,45.36,45.4,9436334
HAS,2015-05-29,72.48,72.75,71.6,72.13,1023885
HBAN,2015-05-29,11.3,11.31,11.12,11.13,12264097
HBI,2015-05-29,31.99,32.165,31.725,31.86,3568808
HCA,2015-05-29,81.53,82.39,81.17,81.83,3423091
HCN,2015-05-29,70.9,71.03,70,70.26,3784822
HCP,2015-05-29,39.15,39.29,38.65,38.72,4674772
HD,2015-05-29,111.84,112.59,111.37,111.42,5310612
HES,2015-05-29,67.28,67.79,66.85,67.52,2867016
HIG,2015-05-29,41.24,41.37,40.985,41.11,2720149
HII,2015-05-29,123.46,124.39,121.85,123.99,402688
HOG,2015-05-29,53.95,53.99,53.38,53.49,2596771
HOLX,2015-05-29,35.24,35.93,35.0001,35.77,2540473
HON,2015-05-29,105.46,105.55,104,104.2,2375774
HP,2015-05-29,73.13,74.07,72.93,72.99,1574462
HRB,2015-05-29,32.14,32.17,31.72,31.73,2075938
HRL,2015-05-29,29.01,29.1,28.61,28.61,4573660
HRS,2015-05-29,79.47,80.465,78.74,79.22,1635306
HSIC,2015-05-29,71.38,71.465,70.605,70.835,2057844
HST,2015-05-29,20.06,20.17,19.89,19.92,12653645
HSY,2015-05-29,93.5,93.61,92.86,92.86,1015770
HUM,2015-05-29,178.62,219.79,176.405,214.65,9938091
IBM,2015-05-29,171.35,171.35,169.65,169.65,4091981
ICE,2015-05-29,47.268,47.684,46.828,47.356,4178640
IDXX,2015-05-29,68.17,68.685,67.45,67.8,966014
IFF,2015-05-29,119.45,120.2,118.5,119.04,556126
ILMN,2015-05-29,208.62,208.9,205.41,206.08,970230
INCY,2015-05-29,107.9,111.075,107.06,110.15,1246321
INFO,2015-05-29,26.6,26.85,26.43,26.81,605775
INTC,2015-05-29,34.24,34.75,34.21,34.46,43545500
INTU,2015-05-29,104.95,105,103.53,104.15,2310698
IPG,2015-05-29,20.52,20.62,20.31,20.42,2520414
IP,2015-05-29,52.9,53.09,51.65,51.83,2542787
IQV,2015-05-29,70.64,70.794,69.44,69.71,1109790
IRM,2015-05-29,36.8,36.89,36.26,36.47,4082063
IR,2015-05-29,69.29,69.5,68.59,68.78,2018217
ISRG,2015-05-29,162.0198,164.3332,161.1132,162.5832,1306176
ITW,2015-05-29,95.26,95.69,93.83,93.83,3744558
IT,2015-05-29,88.5,88.65,86.93,87.48,3523818
IVZ,2015-05-29,40.31,40.45,39.755,39.83,2934432
JBHT,2015-05-29,83.63,84.17,82.91,84.02,1817589
JCI,2015-05-29,42.7016,42.7016,42.1885,42.2618,3050215
JEC,2015-05-29,43.4,43.62,43.02,43.26,1531892
JNJ,2015-05-29,101.55,101.62,99.83,100.14,9957798
JNPR,2015-05-29,27.54,28,27.54,27.8,8199186
JPM,2015-05-29,66.18,66.22,65.36,65.78,14310723
JWN,2015-05-29,73.51,73.72,72.51,72.64,1510858
KEY,2015-05-29,14.78,14.815,14.58,14.58,12133012
KIM,2015-05-29,24.32,24.41,23.87,23.96,4836141
KLAC,2015-05-29,60.06,60.5,59.43,59.66,1688169
KMB,2015-05-29,109.84,109.865,108.73,108.86,1856177
KMI,2015-05-29,41.48,41.735,41.415,41.49,9531679
KMX,2015-05-29,72.14,72.41,71.04,71.04,1481215
KORS,2015-05-29,46,46.69,45.53,46.5,12539963
KO,2015-05-29,41.18,41.18,40.765,40.96,19628649
KR,2015-05-29,37.05,37.05,36.4,36.4,6133436
KSS,2015-05-29,65.24,65.765,64.915,65.49,2966341
KSU,2015-05-29,92.18,92.259,90.14,90.5,3072536
K,2015-05-29,62.71,62.89,62.4,62.77,1995309
LB,2015-05-29,87.06,87.58,86.46,86.52,1303705
LEG,2015-05-29,47.7,47.75,47.23,47.28,692185
LEN,2015-05-29,46.3921,46.6569,45.7157,45.7157,5186619
LH,2015-05-29,119.08,119.48,117.69,117.95,1239776
LKQ,2015-05-29,28.71,28.89,28.495,28.57,1567121
LLL,2015-05-29,118.42,118.6,117.19,117.81,575478
LLY,2015-05-29,76.15,79.55,76.02,78.9,11917006
LMT,2015-05-29,189.93,190.1,187.62,188.2,1517426
LNC,2015-05-29,57.55,57.69,56.52,57.01,1615584
LNT,2015-05-29,30.71,30.845,30.545,30.65,1151406
LOW,2015-05-29,70.22,70.73,69.78,69.98,4131280
LRCX,2015-05-29,82.38,83.15,81.9,82.25,1968683
LUK,2015-05-29,24.94,24.99,24.63,24.63,1639540
LUV,2015-05-29,36.75,37.31,36.42,37.05,9649003
LYB,2015-05-29,101.12,102.37,100.74,101.1,4396654
L,2015-05-29,40.32,40.32,39.98,40.12,2262218
MAA,2015-05-29,77.34,77.43,76.21,76.39,865133
MAC,2015-05-29,82.1,83.43,81.94,82.11,3537645
MAR,2015-05-29,79.32,79.47,77.8202,77.99,2532166
MAS,2015-05-29,27.5,27.57,27.06,27.07,3055003
MAT,2015-05-29,25.77,25.93,25.51,25.81,3544361
MA,2015-05-29,92.81,92.92,92.15,92.26,3561409
MCD,2015-05-29,97.59,97.77,95.84,95.93,6439140
MCHP,2015-05-29,48.94,49.43,48.77,49.13,1933082
MCK,2015-05-29,238.89,239.45,237.04,237.23,1289259
MCO,2015-05-29,109.02,109.4,107.58,108.1,1297593
MDLZ,2015-05-29,40.55,41.6,40.47,41.59,26361039
MDT,2015-05-29,77.13,77.38,76.32,76.32,7214383
MET,2015-05-29,52.79,52.82,51.87,52.26,5166441
MGM,2015-05-29,20.18,20.28,20,20.05,8360332
MHK,2015-05-29,189.05,189.16,186.49,186.64,363667
MKC,2015-05-29,78.9,78.9,78.45,78.5,446224
MLM,2015-05-29,151.07,151.3,148.64,149.01,1217825
MMC,2015-05-29,58.88,58.88,58.23,58.23,2353795
MMM,2015-05-29,160.44,160.79,158.74,159.08,2880519
MNST,2015-05-29,42.92,43.1833,42.3366,42.4266,6901782
MON,2015-05-29,119.05,119.09,116.75,116.98,4198597
MOS,2015-05-29,46.57,46.66,45.78,45.85,5009617
MO,2015-05-29,51.45,51.73,51.115,51.2,7490755
MPC,2015-05-29,51.49,52.5,51.245,51.73,5635120
MRK,2015-05-29,59.88,61.12,59.47,60.89,20015567
MRO,2015-05-29,27.3,27.57,27.15,27.19,5264155
MSFT,2015-05-29,47.43,47.57,46.59,46.86,36519594
MSI,2015-05-29,59.57,59.73,59,59,1769313
MS,2015-05-29,38.64,38.71,38.17,38.2,7858807
MTB,2015-05-29,121.91,121.978,120.72,120.88,808252
MTD,2015-05-29,326.42,328.11,324,324.68,171028
MU,2015-05-29,28.42,28.42,27.93,27.93,18451268
MYL,2015-05-29,72.73,73.86,72.56,72.63,7327921
M,2015-05-29,67.73,67.94,66.755,66.95,4812480
NAVI,2015-05-29,19.35,19.35,19.13,19.27,1854960
NBL,2015-05-29,43.78,44.26,43.26,43.78,4578430
NCLH,2015-05-29,54.2,54.805,54.075,54.56,3731436
NDAQ,2015-05-29,52.29,52.43,51.74,51.75,1060276
NEE,2015-05-29,102.14,102.77,101.45,102.34,2797960
NEM,2015-05-29,27.4,27.56,27.18,27.24,5183098
NFLX,2015-05-29,89.4728,90.2056,88.9556,89.1513,12712014
NFX,2015-05-29,36.9,38.17,36.63,37.81,2616883
NI,2015-05-29,47.31,47.53,47.09,47.18,1935757
NKE,2015-05-29,51.15,51.19,50.52,50.835,5562280
NLSN,2015-05-29,45.13,45.26,44.71,44.99,2076331
NOC,2015-05-29,159.9,160.7382,158.27,159.18,1909160
NOV,2015-05-29,49.88,50.35,49.18,49.19,4627908
NRG,2015-05-29,25.33,25.44,24.85,25.2,3508801
NSC,2015-05-29,93.48,93.51,91.85,92,2521198
NTAP,2015-05-29,33.26,33.42,32.97,33.4,7223708
NTRS,2015-05-29,75.65,75.65,74.54,74.55,1103095
NUE,2015-05-29,47.47,47.74,47.29,47.3,1451591
NVDA,2015-05-29,22.14,22.28,22.1,22.13,8379244
NWL,2015-05-29,39.72,39.92,39.39,39.53,2556351
NWSA,2015-05-29,15.31,15.4,15.145,15.15,2048590
NWS,2015-05-29,15.06,15.13,14.91,14.95,887371
OKE,2015-05-29,42.25,42.36,41.61,41.92,2346531
OMC,2015-05-29,75.18,75.3026,74.05,74.53,2347877
ORCL,2015-05-29,43.79,43.84,43.36,43.49,10358719
ORLY,2015-05-29,221.68,222.92,219.27,219.53,821940
OXY,2015-05-29,77.96,78.34,77.02,78.19,6049098
O,2015-05-29,46.08,46.15,45.53,45.57,2932277
PAYX,2015-05-29,49.41,49.58,49.04,49.41,2042597
PBCT,2015-05-29,15.59,15.62,15.42,15.56,3996232
PCAR,2015-05-29,64.91,65.19,63.42,63.56,2382997
PCG,2015-05-29,53.5,53.82,53.28,53.47,2641363
PCLN,2015-05-29,1190.59,1191.85,1166.27,1172.04,843121
PDCO,2015-05-29,47.46,48.17,47.45,47.84,1461393
PEG,2015-05-29,43.06,43.14,42.505,42.63,5332994
PEP,2015-05-29,97.21,97.24,95.94,96.43,5731660
PFE,2015-05-29,34.48,34.99,34.41,34.75,50083281
PFG,2015-05-29,52.32,52.32,51.2,51.69,1379520
PGR,2015-05-29,27.37,27.43,27.21,27.34,10815654
PG,2015-05-29,79.18,79.24,78.19,78.39,12551704
PHM,2015-05-29,19.37,19.54,19.18,19.18,4264921
PH,2015-05-29,122.09,122.09,119.89,120.43,2202259
PKG,2015-05-29,70.43,70.59,68.59,69.18,4000186
PKI,2015-05-29,53.03,53.17,52.4801,52.73,326282
PLD,2015-05-29,40.23,40.37,39.5,39.59,4352672
PM,2015-05-29,84.04,84.04,82.97,83.07,4480961
PNC,2015-05-29,95.94,95.974,95.32,95.69,3669668
PNR,2015-05-29,64.2,64.45,63.86,64.03,1833770
PNW,2015-05-29,61.17,61.43,60.84,60.92,632439
PPG,2015-05-29,114.635,115.16,114.02,114.445,1200698
PPL,2015-05-29,34.75,34.9,34.58,34.71,3628440
PRGO,2015-05-29,195,195,190.22,190.3,1613154
PRU,2015-05-29,85.17,85.17,83.73,84.61,2641975
PSA,2015-05-29,196.03,196.5,192.75,193.54,1443222
PSX,2015-05-29,79.56,80.54,78.9,79.12,3734321
PVH,2015-05-29,105.05,105.41,104.18,104.64,963074
PWR,2015-05-29,29.38,29.47,29.1,29.32,1670326
PXD,2015-05-29,149,150.31,147.82,147.83,1490398
PX,2015-05-29,122.56,123.33,122.24,122.86,2269654
QCOM,2015-05-29,70.69,70.9,69.6,69.68,18256901
QRVO,2015-05-29,82.87,84.33,82.03,82.15,2770204
RCL,2015-05-29,75.3,76.75,75.28,75.98,2549565
REGN,2015-05-29,509.51,517.18,509.45,512.56,763502
REG,2015-05-29,64.13,64.31,62.94,63.14,1152404
RE,2015-05-29,184.63,185,181.3,181.51,468725
RF,2015-05-29,10.24,10.24,10.07,10.09,12771783
RHI,2015-05-29,56.69,56.73,56.27,56.37,919542
RHT,2015-05-29,77.59,78.1,76.85,77.27,1815629
RJF,2015-05-29,58.6,58.73,57.8,58.12,574859
RL,2015-05-29,131.63,132.22,130,130.4,790351
RMD,2015-05-29,58.65,59.45,58.55,58.82,885641
ROK,2015-05-29,123.83,123.83,122.25,122.89,717526
ROP,2015-05-29,176.59,176.59,174.37,174.96,315164
ROST,2015-05-29,48.535,48.615,48.12,48.335,3848524
RRC,2015-05-29,55.52,56.02,55.01,55.41,3414051
RSG,2015-05-29,40.2,40.37,40.05,40.29,2711093
RTN,2015-05-29,104.72,104.94,103.09,103.26,2269468
SBAC,2015-05-29,112.75,112.75,111.58,111.81,1794185
SBUX,2015-05-29,51.95,52.23,51.45,51.96,9399112
SCG,2015-05-29,53.19,53.49,52.81,53.16,1300674
SCHW,2015-05-29,31.9,31.95,31.18,31.65,6622846
SEE,2015-05-29,49.34,49.34,48.51,48.7,2163481
SHW,2015-05-29,289.77,289.99,287.08,288.18,593613
SIG,2015-05-29,132.81,133.7699,128.96,129.33,1118341
SJM,2015-05-29,119.58,119.86,118.48,118.55,539005
SLB,2015-05-29,91.02,91.65,90.76,90.77,6089695
SLG,2015-05-29,120.09,120.48,118.43,118.66,980542
SNA,2015-05-29,157.51,157.51,154.65,155.4,283935
SNI,2015-05-29,67.34,67.66,66.62,67.01,1103611
SNPS,2015-05-29,49.9,50.2,49.7,49.89,1321939
SO,2015-05-29,43.51,43.89,43.37,43.69,6216429
SPGI,2015-05-29,105.48,105.53,103.71,103.75,1247664
SPG,2015-05-29,184.13,184.57,180.76,181.4,2486845
SRCL,2015-05-29,138.25,138.65,136.99,137.3,494320
SRE,2015-05-29,107.96,108.23,107.34,107.47,914018
STI,2015-05-29,42.98,43.13,42.58,42.68,3475948
STT,2015-05-29,78.96,78.97,77.87,77.93,2597918
STX,2015-05-29,56.37,56.4,55.26,55.64,2710977
STZ,2015-05-29,119.03,119.19,117.34,117.89,776336
SWKS,2015-05-29,108.57,109.86,107.721,109.36,3632602
SWK,2015-05-29,103.19,103.585,101.98,102.44,1134707
SYF,2015-05-29,32.56,32.59,32.125,32.29,849985
SYK,2015-05-29,96.15,97.12,95.73,96.13,1330016
SYMC,2015-05-29,24.75,24.81,24.5,24.625,3314955
SYY,2015-05-29,37.24,37.31,37.1,37.16,4846253
TAP,2015-05-29,74.19,74.4,73.26,73.38,1377664
TDG,2015-05-29,227.74,227.74,224.92,226.04,435532
TEL,2015-05-29,69.68,69.68,68.9,69,2032799
TGT,2015-05-29,79.96,80.01,79,79.32,3576684
TIF,2015-05-29,94.63,94.8,93.58,93.73,1665934
TJX,2015-05-29,65.98,65.98,64.38,64.38,6399957
TMK,2015-05-29,57.43,57.43,56.77,57.07,560005
TMO,2015-05-29,130.24,130.2425,129.25,129.63,1655168
TPR,2015-05-29,35.19,35.6,35.02,35.37,4165060
TRIP,2015-05-29,76.71,76.77,75.62,76.26,2177302
TROW,2015-05-29,81.03,81.28,80.66,80.69,1182352
TRV,2015-05-29,102.27,102.28,101.03,101.12,2046156
TSCO,2015-05-29,88.27,88.47,86.91,87.14,756526
TSN,2015-05-29,42.43,42.725,42.3,42.45,3520608
TSS,2015-05-29,41.24,41.29,40.795,41.2,1014192
TWX,2015-05-29,84.58,84.96,84.04,84.48,5071624
TXN,2015-05-29,56.02,56.34,55.57,55.92,5928716
TXT,2015-05-29,45.85,45.99,45.16,45.22,1060909
T,2015-05-29,34.75,34.82,34.54,34.54,29885075
UAA,2015-05-29,39.255,39.445,38.905,39.205,4403582
UAL,2015-05-29,53.56,54.795,52.8,54.59,7309863
UDR,2015-05-29,33,33.04,32.48,32.56,4267545
UHS,2015-05-29,129.66,131.31,128.932,129.58,654856
ULTA,2015-05-29,159.27,159.85,152.25,152.62,3789548
UNH,2015-05-29,120.06,121.62,117.74,120.21,6019926
UNM,2015-05-29,35.2,35.25,34.82,34.96,1982861
UNP,2015-05-29,101.08,101.46,99.87,100.91,8495386
UPS,2015-05-29,99.75,99.76,98.78,99.22,4231785
URI,2015-05-29,92.67,93.32,87.895,88.91,10706516
USB,2015-05-29,43.76,43.78,43.06,43.11,7785645
UTX,2015-05-29,117.51,117.61,116.43,117.17,5061360
VAR,2015-05-29,87.66,87.96,86.4,86.6,1654070
VFC,2015-05-29,71.07,71.07,70.26,70.43,2459921
VIAB,2015-05-29,67.05,67.4,66.59,66.88,2997931
VLO,2015-05-29,58.8,60.48,58.18,59.24,7824496
VMC,2015-05-29,90.6,91.02,89.46,89.93,1290703
VNO,2015-05-29,101.39,101.85,99.58,99.89,1763914
VRSK,2015-05-29,72.99,73.25,72.43,72.58,3192858
VRSN,2015-05-29,63.66,64.17,63.02,63.19,1514386
VRTX,2015-05-29,126.92,128.87,125.67,128.29,1212778
VTR,2015-05-29,67.15,67.68,66.16,66.52,3205839
VZ,2015-05-29,49.5,49.64,49.3745,49.44,14778355
V,2015-05-29,69.33,69.6043,68.5151,68.68,6678126
WAT,2015-05-29,134.58,134.81,133.12,133.62,546517
WBA,2015-05-29,85.85,86.8999,85.53,85.84,2980452
WDC,2015-05-29,98.87,98.94,96.63,97.36,2975792
WEC,2015-05-29,48.42,48.56,48.04,48.28,2379042
WFC,2015-05-29,56.25,56.26,55.68,55.96,17291512
WHR,2015-05-29,187.24,188.35,184.03,184.25,875798
WMB,2015-05-29,51.35,51.39,50.88,51.1,5847766
WMT,2015-05-29,74.82,74.88,74.15,74.27,6375067
WM,2015-05-29,49.64,49.86,49.41,49.65,2362564
WU,2015-05-29,22.19,22.21,21.8448,21.95,5118416
WYNN,2015-05-29,102.75,102.99,100.45,100.69,3005240
WYN,2015-05-29,85.09,85.33,84.65,84.91,925181
WY,2015-05-29,32.94,32.98,32.5,32.56,3434487
XEC,2015-05-29,114.2,115.95,113.8,115.51,1120304
XEL,2015-05-29,34.18,34.25,33.95,34.05,2535839
XLNX,2015-05-29,48.02,48.44,47.3201,47.42,5359709
XL,2015-05-29,37.57,38.02,37.55,37.68,6861236
XOM,2015-05-29,85.1,85.58,84.88,85.2,14631316
XRAY,2015-05-29,52.03,52.13,51.45,52.035,788901
XRX,2015-05-29,45.92,46,45.32,45.68,2427344
XYL,2015-05-29,36.7,36.87,36.42,36.57,1275786
YUM,2015-05-29,91.57,91.79,89.79,90.11,3709189
ZBH,2015-05-29,112.99,114.87,112.56,114.09,1796724
ZION,2015-05-29,29.21,29.27,28.855,28.88,2361113
ZTS,2015-05-29,49.44,49.96,49.13,49.77,5617083
AAL,2015-06-01,42.61,44.38,42.09,44.18,21917072
AAPL,2015-06-01,131.2,131.39,130.05,130.535,32112797
AAP,2015-06-01,154.28,154.89,152.71,153.32,764135
ABBV,2015-06-01,66.8,67.26,66.26,66.93,12427634
ABC,2015-06-01,112.81,113.76,111.83,113.26,1360577
ABT,2015-06-01,48.77,49.2,48.57,48.94,5055102
ACN,2015-06-01,96.18,96.6,95.61,96.19,1422131
ADBE,2015-06-01,79.5,80,78.59,79.87,2288815
ADI,2015-06-01,68.41,68.97,67.8,68.75,2452991
ADM,2015-06-01,52.89,53.31,52.43,53.03,3343132
ADP,2015-06-01,85.7,85.98,84.51,85.3,1617500
ADSK,2015-06-01,54.39,54.6968,53.75,54.39,2718323
ADS,2015-06-01,298.83,299.55,296.05,297.14,350585
AEE,2015-06-01,40.25,40.49,40.075,40.22,1027303
AEP,2015-06-01,56.07,56.405,55.75,56.01,2128497
AES,2015-06-01,13.59,13.73,13.51,13.64,5456899
AET,2015-06-01,118.06,120.19,117.91,119.62,3900691
AFL,2015-06-01,62.5,62.63,61.975,62.1,2343054
AGN,2015-06-01,310,311.1999,305.53,309.16,1989462
AIG,2015-06-01,58.91,59,58.33,58.68,6587940
AIV,2015-06-01,38,38.6625,37.63,38.61,1386188
AIZ,2015-06-01,66.02,66.31,65.57,65.62,501306
AJG,2015-06-01,48.66,48.91,48.22,48.55,896329
AKAM,2015-06-01,76.38,76.5,74.71,75.23,2269523
ALB,2015-06-01,60.38,60.72,59.79,59.85,1272017
ALGN,2015-06-01,61.08,62.72,61.08,61.74,844212
ALK,2015-06-01,65.01,66.3,64.5,66.09,1808808
ALLE,2015-06-01,62.47,62.47,61.89,62.04,358139
ALL,2015-06-01,67.65,67.98,66.9,66.92,2633289
ALXN,2015-06-01,165.3,166,161.77,164.78,1988402
AMAT,2015-06-01,20.03,20.34,20.03,20.31,11839688
AMD,2015-06-01,2.29,2.3,2.25,2.25,6803664
AME,2015-06-01,53.99,53.99,53.35,53.7,683102
AMGN,2015-06-01,157.59,158,155.5,157.03,2850072
AMG,2015-06-01,224.33,224.82,221.55,223.09,363459
AMP,2015-06-01,124.65,125.34,123.82,124.59,1254101
AMT,2015-06-01,92.7,94.4,92.59,94.23,2590858
AMZN,2015-06-01,430.4,433.16,426.2,430.92,2253264
ANDV,2015-06-01,89.03,89.55,87.43,87.64,1891418
ANSS,2015-06-01,89.38,89.74,88.404,89.41,272150
ANTM,2015-06-01,168.97,169,166.78,168.07,1747129
AON,2015-06-01,101.47,101.81,100.86,100.91,1124367
AOS,2015-06-01,35.855,36.13,35.495,35.91,682474
APA,2015-06-01,59.89,60.03,58.68,58.87,4232585
APC,2015-06-01,83.96,84.14,83.25,83.84,2830521
APD,2015-06-01,147.65,148.1,146.29,147.45,660436
APH,2015-06-01,57.11,57.33,56.61,57.2,1081524
ARE,2015-06-01,92.94,94.32,92.61,93.6,403551
ARNC,2015-06-01,37.62,37.65,36.87,37.26,4673768
ATVI,2015-06-01,25.44,25.65,25.15,25.395,4281135
AVB,2015-06-01,166.8,168.63,165.95,168.29,673674
AVGO,2015-06-01,148.24,150.5,145.15,146.62,8357903
AVY,2015-06-01,61.97,62.12,61.11,61.88,1077868
AWK,2015-06-01,52.9,53.22,52.64,52.85,635026
AXP,2015-06-01,79.94,80.17,78.95,79.47,4716898
AYI,2015-06-01,177.42,178.21,174.6,177.39,435232
AZO,2015-06-01,676.98,677.1,668.4,673.36,304757
A,2015-06-01,41.43,41.43,40.85,40.92,2440065
BAC,2015-06-01,16.58,16.64,16.47,16.55,62941625
BAX,2015-06-01,66.79,66.92,66.025,66.35,4754497
BA,2015-06-01,141.45,142.05,140.27,141.25,3897020
BBT,2015-06-01,39.56,39.7,39,39.17,3027162
BBY,2015-06-01,34.85,34.89,34.31,34.37,4550262
BDX,2015-06-01,141.4,141.92,139.79,140.82,943375
BEN,2015-06-01,51.11,51.21,50.48,50.91,1346949
BF.B,2015-06-01,47.135,47.285,46.56,46.815,1321052
BIIB,2015-06-01,398.87,399.58,391,393.35,1193635
BK,2015-06-01,43.49,43.56,42.865,42.92,12563570
BLK,2015-06-01,366.08,367.265,362.65,364.27,418389
BLL,2015-06-01,35.58,35.855,35.4,35.715,1903130
BMY,2015-06-01,66.63,67.31,66.01,66.48,17656671
BRK.B,2015-06-01,143.26,144.07,143.0601,143.35,2579409
BSX,2015-06-01,18.36,18.615,18.23,18.51,10199461
BWA,2015-06-01,60.33,61.09,59.9699,60.86,1332064
BXP,2015-06-01,130.08,131.86,130.08,131.65,968214
CAG,2015-06-01,38.85,38.88,38.54,38.87,2206248
CAH,2015-06-01,88.33,88.72,87.62,88.42,1549436
CAT,2015-06-01,86.06,86.37,84.7,85.53,3976918
CA,2015-06-01,29.97,30.39,29.41,30.11,4404732
CBG,2015-06-01,38.36,38.64,38.08,38.48,1921145
CBOE,2015-06-01,58.73,58.755,57.94,58.06,471299
CBS,2015-06-01,61.96,62.39,61.44,61.5,3417661
CB,2015-06-01,106.82,106.984,106.01,106.37,995445
CCI,2015-06-01,81.6,82.605,81.57,82.26,1659824
CCL,2015-06-01,46.49,46.89,46.25,46.78,2316925
CDNS,2015-06-01,20,20.02,19.62,19.81,2699483
CELG,2015-06-01,115.01,116.02,112.75,114.45,4550089
CERN,2015-06-01,67.67,67.98,67.16,67.81,1880495
CFG,2015-06-01,26.91,27.025,26.72,26.95,4060531
CF,2015-06-01,63.346,63.998,62.814,63.322,3303205
CHD,2015-06-01,42.015,42.365,41.705,42.27,1071178
CHK,2015-06-01,14.11,14.14,13.86,13.86,17904418
CHRW,2015-06-01,62.04,62.29,61.46,62.11,1615872
CHTR,2015-06-01,179.18,181.9,177.375,179.15,2656006
CINF,2015-06-01,50.72,51.42,50.32,50.49,388042
CI,2015-06-01,140.87,145.3,140.5,143.86,4593834
CLX,2015-06-01,108.08,108.27,107.04,107.91,490302
CL,2015-06-01,66.71,67.12,66.355,66.9,3447240
CMA,2015-06-01,49.06,49.23,48.25,48.4,1346895
CMCSA,2015-06-01,29.355,29.5,29.21,29.39,25654432
CME,2015-06-01,94.48,94.71,93.69,94.13,1327597
CMG,2015-06-01,615.01,618.9999,612.6,614.9,396218
CMI,2015-06-01,136.14,136.23,134.63,135.22,1419383
CMS,2015-06-01,34.12,34.27,34.03,34.11,2029630
CNC,2015-06-01,75.56,76.25,74.42,75.9,2377222
CNP,2015-06-01,20.4,20.42,20.18,20.22,3308552
COF,2015-06-01,83.8,84.04,83.13,83.39,2129335
COG,2015-06-01,33.91,34.26,33.855,34.14,5246814
COL,2015-06-01,95.25,95.72,94.82,95.01,696641
COO,2015-06-01,182.04,183.9,180.72,182.97,405903
COP,2015-06-01,64.46,64.47,63.24,63.61,4140426
COST,2015-06-01,143.05,143.25,141.9,142.39,2183416
COTY,2015-06-01,25.42,25.5,24.69,25.22,1087241
CPB,2015-06-01,48.33,48.38,48.11,48.32,1793020
CRM,2015-06-01,72.79,73.49,72.25,73.1,3191441
CSCO,2015-06-01,29.6,29.62,29.05,29.18,23799371
CSX,2015-06-01,34.23,34.47,33.95,34.24,8229272
CTAS,2015-06-01,86.39,86.68,85.82,86.345,494997
CTL,2015-06-01,33.24,33.37,32.85,32.87,4816788
CTSH,2015-06-01,65.05,65.48,64.439,65.4,2733778
CTXS,2015-06-01,65.48,65.81,64.87,65.77,2606674
CVS,2015-06-01,102.9,103.06,102.09,102.51,3292016
CVX,2015-06-01,103.47,103.75,102.49,102.63,5412416
CXO,2015-06-01,120.86,120.99,119.615,120.26,915116
C,2015-06-01,54.68,55.045,54.44,54.45,18156312
DAL,2015-06-01,43.21,44.79,42.94,44.35,17682256
DE,2015-06-01,93.82,93.84,92.58,92.64,2902804
DFS,2015-06-01,58.34,58.71,58.165,58.32,2229783
DGX,2015-06-01,75.84,76.3,75,75.48,1510349
DG,2015-06-01,72.74,72.98,72.19,72.81,3404266
DHI,2015-06-01,26.28,26.5467,26.17,26.44,4057578
DHR,2015-06-01,86.5,87.155,86.05,86.9,2874789
DISCA,2015-06-01,34.07,34.28,33.8,33.93,2863760
DISCK,2015-06-01,31.5,31.74,31.35,31.44,1249704
DISH,2015-06-01,71.93,73.34,71.29,72.07,3932480
DIS,2015-06-01,111.48,111.77,110.55,110.96,6778890
DLR,2015-06-01,66.26,67,66.01,66.66,695875
DLTR,2015-06-01,74.65,77.28,74.65,76.98,3103438
DOV,2015-06-01,75.87,75.87,74.91,75.17,1473987
DPS,2015-06-01,76.73,77.07,76.17,76.46,690253
DRE,2015-06-01,19.6,19.8,19.505,19.65,2259753
DRI,2015-06-01,65.54,66.04,65.05,65.8,777242
DTE,2015-06-01,79.33,79.72,79.06,79.26,666201
DUK,2015-06-01,76.26,76.36,75.69,76,4027039
DVA,2015-06-01,83.94,84.4,83.39,83.88,684864
DVN,2015-06-01,65.39,65.5,63.83,64.47,3266044
D,2015-06-01,70.6,70.91,70.32,70.5,1769088
EA,2015-06-01,63.06,63.3,62.2,62.89,1962441
EBAY,2015-06-01,61.55,63.03,61.55,62.56,14098761
ECL,2015-06-01,114.99,115.51,114.11,115.06,1150090
ED,2015-06-01,61.87,62.175,61.63,61.71,1193751
EFX,2015-06-01,100.35,100.48,99.42,100.04,443022
EIX,2015-06-01,60.91,61.22,60.74,60.78,1253391
EL,2015-06-01,88.01,88.17,86.61,87.73,1044912
EMN,2015-06-01,77.43,77.53,75.91,76.67,1912468
EMR,2015-06-01,60.64,60.82,60,60.24,2836708
EOG,2015-06-01,89.02,89.12,88.18,88.76,2886599
EQIX,2015-06-01,274.13,274.13,267.95,270.15,557547
EQR,2015-06-01,74.64,75.275,73.93,75.02,1311209
EQT,2015-06-01,85.03,85.286,84.61,84.94,797881
ESRX,2015-06-01,86.15,86.55,84.94,86,7836388
ESS,2015-06-01,223.17,226.56,222.41,226.26,275081
ES,2015-06-01,49.26,49.52,49.03,49.19,1122755
ETFC,2015-06-01,30.02,30.02,29.25,29.485,2870529
ETN,2015-06-01,71.79,72.07,71.275,71.58,1613159
ETR,2015-06-01,76.54,77.16,76.43,76.58,1128837
EW,2015-06-01,65.39,66.24,64.62,66.095,1948650
EXC,2015-06-01,34.01,34.22,33.76,33.99,5153000
EXPD,2015-06-01,45.95,46.48,45.84,46.345,2291174
EXPE,2015-06-01,107.42,108.02,106.225,107.45,1349535
EXR,2015-06-01,70.05,70.79,69.7,70.31,961195
FAST,2015-06-01,42.23,42.23,41.3,41.68,1395255
FBHS,2015-06-01,45.94,46.46,45.4,46.15,1163598
FB,2015-06-01,79.3,80.38,78.66,80.29,18119012
FCX,2015-06-01,19.75,19.75,19.3,19.35,11548694
FDX,2015-06-01,173.87,175.98,172.92,175.37,1272487
FE,2015-06-01,35.81,35.896,35.4,35.6,2555330
FFIV,2015-06-01,124.4,125.78,123.54,125.11,869062
FISV,2015-06-01,80.6,80.91,79.56,80.56,630340
FIS,2015-06-01,62.75,63.04,62.08,62.62,1606565
FITB,2015-06-01,20.24,20.29,19.88,20.065,15818148
FLIR,2015-06-01,30.67,31.06,30.5,30.525,800660
FLR,2015-06-01,56.35,56.82,55.93,56.5,882587
FLS,2015-06-01,55.05,55.25,54.57,54.85,987871
FL,2015-06-01,63.32,63.98,63.02,63.22,1398649
FMC,2015-06-01,57.3,57.3,56.44,56.6,981561
FOXA,2015-06-01,33.79,33.86,33.375,33.58,13967502
FOX,2015-06-01,33.62,33.7,33.22,33.46,3474348
FRT,2015-06-01,134.5,136.9,133.995,136.45,645248
FTI,2015-06-01,41.66,41.75,40.905,41.66,2321256
F,2015-06-01,15.33,15.45,15.19,15.36,26685260
GD,2015-06-01,140.35,140.86,138.79,140.25,1221581
GE,2015-06-01,27.26,27.34,27.07,27.28,33322427
GGP,2015-06-01,28.36,28.6,28.22,28.49,2979160
GILD,2015-06-01,113.17,114.76,112.65,114.08,11417627
GIS,2015-06-01,56.32,56.39,55.91,56.29,2285449
GLW,2015-06-01,20.98,21.1,20.81,20.88,8118669
GM,2015-06-01,36.06,36.34,35.65,36.18,12012462
GOOGL,2015-06-01,548.73,550.57,543.58,549.21,1660500
GOOG,2015-06-01,536.79,536.79,529.76,533.99,1904332
GPC,2015-06-01,90.54,90.91,89.9,90.23,742771
GPN,2015-06-01,52.35,52.525,51.845,52.37,1118434
GPS,2015-06-01,38.32,38.4,37.55,37.88,4633298
GRMN,2015-06-01,45.59,45.77,45.01,45.47,824081
GS,2015-06-01,207.32,208.82,206.89,207.81,2088203
GT,2015-06-01,31.99,32.74,31.9,32.405,4989009
GWW,2015-06-01,240.84,242.65,239.53,241,479184
HAL,2015-06-01,45.35,45.54,45.04,45.24,7539282
HAS,2015-06-01,71.95,73.01,71.53,72.39,627622
HBAN,2015-06-01,11.15,11.21,10.94,11.04,12028800
HBI,2015-06-01,31.89,32.14,31.8,32.02,3121255
HCA,2015-06-01,82.39,82.69,81.22,82.39,3200148
HCN,2015-06-01,70.42,71.47,70.26,71.14,1932597
HCP,2015-06-01,38.9,39.32,38.72,39.11,2517070
HD,2015-06-01,111.97,112.34,111.25,111.67,5114842
HES,2015-06-01,67.18,67.34,66.69,66.76,2782844
HIG,2015-06-01,41.3,41.39,40.865,41.01,2494790
HII,2015-06-01,124.92,124.92,121.14,121.73,572047
HOG,2015-06-01,53.68,53.68,53.1,53.39,2347974
HOLX,2015-06-01,36,36.35,35.77,36.14,1736754
HON,2015-06-01,104.23,104.71,103.52,104.06,2152072
HP,2015-06-01,72.98,73.07,71.74,72.01,1500598
HRB,2015-06-01,31.77,31.94,31.38,31.86,2787816
HRL,2015-06-01,28.595,28.69,28.26,28.535,1766226
HRS,2015-06-01,79.92,79.99,78,79.7,1206313
HSIC,2015-06-01,71.21,71.5825,70.555,71.49,1099060
HST,2015-06-01,19.96,20.37,19.91,20.27,5978124
HSY,2015-06-01,92.92,93.23,92.45,92.73,696432
HUM,2015-06-01,213.15,217,210.33,214.92,5088309
IBM,2015-06-01,170.21,171.04,169.03,170.18,2985479
ICE,2015-06-01,47.498,47.534,47.064,47.108,2785560
IDXX,2015-06-01,67.89,68.515,67.085,67.765,670702
IFF,2015-06-01,119.29,119.29,116.74,117.51,432181
ILMN,2015-06-01,206.51,206.99,204.2,205.44,804052
INCY,2015-06-01,111.63,113.55,108.3,109.68,1135267
INFO,2015-06-01,26.72,26.95,26.5,26.75,1072667
INTC,2015-06-01,34.37,34.59,33.68,33.905,46734502
INTU,2015-06-01,104.77,106.97,104.09,106.415,1805321
IPG,2015-06-01,20.45,20.525,20.22,20.43,1654155
IP,2015-06-01,51.78,52.09,51.29,51.82,2488201
IQV,2015-06-01,69.71,70.25,69.57,70.04,522296
IRM,2015-06-01,36.49,37.02,36.455,36.83,1058604
IR,2015-06-01,69.03,69.27,68.39,68.99,1299054
ISRG,2015-06-01,163.7865,169.8598,163.1132,167.3932,1705131
ITW,2015-06-01,94.33,94.38,93,93.78,1949498
IT,2015-06-01,87.88,88.73,86.58,86.88,802930
IVZ,2015-06-01,40,40.14,39.59,39.87,2670345
JBHT,2015-06-01,84.16,84.475,83.16,83.65,829158
JCI,2015-06-01,42.2932,42.3665,42.0523,42.1675,2103833
JEC,2015-06-01,43.38,43.79,43.12,43.45,835579
JNJ,2015-06-01,100.28,100.6,99.72,100.04,7298085
JNPR,2015-06-01,27.33,27.55,26.65,27.06,8274113
JPM,2015-06-01,65.99,66.66,65.97,66.08,11899261
JWN,2015-06-01,72.65,73.86,72.64,73.25,1396442
KEY,2015-06-01,14.64,14.675,14.35,14.51,9810478
KIM,2015-06-01,23.99,24.375,23.91,24.27,2570404
KLAC,2015-06-01,60.07,60.09,59.41,59.79,1162742
KMB,2015-06-01,108.97,109.56,108.38,109.15,1344577
KMI,2015-06-01,41.37,41.47,41.12,41.29,8953575
KMX,2015-06-01,71.44,72.05,70.83,71.7,856197
KORS,2015-06-01,46.98,47.87,46.52,47.74,12083047
KO,2015-06-01,41.36,41.405,40.88,40.94,12684052
KR,2015-06-01,36.595,36.61,36.32,36.495,5930504
KSS,2015-06-01,65.49,65.94,64.63,64.67,2906977
KSU,2015-06-01,90.92,92.61,90.02,92.52,2500872
K,2015-06-01,62.6,62.99,62.1301,62.55,1833264
LB,2015-06-01,86.59,86.82,85.98,86.41,1304754
LEG,2015-06-01,47.41,47.57,47.04,47.31,525900
LEN,2015-06-01,45.951,46.1961,45.6961,46.1078,2312100
LH,2015-06-01,118.14,118.8775,117.71,118.68,858391
LKQ,2015-06-01,28.62,28.85,28.43,28.81,1008013
LLL,2015-06-01,117.9,118.72,117.0801,117.92,521837
LLY,2015-06-01,78.92,79.85,78.78,79,4866506
LMT,2015-06-01,189.48,192.2499,188.37,191.07,2003827
LNC,2015-06-01,57.11,57.28,56.5414,56.91,1240928
LNT,2015-06-01,30.7,30.82,30.545,30.695,1267848
LOW,2015-06-01,69.96,70.39,69.7,70.14,4165401
LRCX,2015-06-01,82.77,83.77,82.29,83.39,2973695
LUK,2015-06-01,24.68,24.83,24.5,24.53,1376417
LUV,2015-06-01,37.11,38.25,36.56,37.85,16136354
LYB,2015-06-01,101.79,102.41,100.64,101.43,2130803
L,2015-06-01,40.21,40.35,39.85,40.01,1050760
MAA,2015-06-01,76.63,77.45,76.1,77.37,460100
MAC,2015-06-01,82.13,83.9,81.95,83.45,1219020
MAR,2015-06-01,78.2,78.75,77.365,77.97,1928288
MAS,2015-06-01,27.21,27.69,27,27.36,3184405
MAT,2015-06-01,25.84,26.16,25.62,25.805,2739877
MA,2015-06-01,92.4,92.94,91.61,92.56,2635385
MCD,2015-06-01,95.84,96.91,95.84,96.22,4919173
MCHP,2015-06-01,49.25,49.5,48.83,49.09,1441347
MCK,2015-06-01,237.43,239.19,235.57,238.27,641613
MCO,2015-06-01,108.36,109.09,107.965,108.5,865235
MDLZ,2015-06-01,41.6,41.81,40.42,40.69,13766739
MDT,2015-06-01,77.07,77.655,76.32,76.7,6532401
MET,2015-06-01,52.09,52.5,51.9,52.27,4523598
MGM,2015-06-01,19.96,19.99,19.5,19.58,6377307
MHK,2015-06-01,186.89,189.67,186.36,188.8,362574
MKC,2015-06-01,78.69,78.9,78.01,78.31,324339
MLM,2015-06-01,148.9,150,146.35,147.06,1501847
MMC,2015-06-01,58.39,58.57,58.01,58.16,1605285
MMM,2015-06-01,159.1,159.76,158.57,158.98,1906559
MNST,2015-06-01,42.6066,42.7233,42.1233,42.39,3942177
MON,2015-06-01,117.37,117.47,115.915,116.61,2563754
MOS,2015-06-01,45.9,46,45.13,45.36,4197646
MO,2015-06-01,51.29,51.48,50.85,51.2,3842166
MPC,2015-06-01,51.58,52.45,51.58,51.775,4692798
MRK,2015-06-01,60.85,61.7,60.34,60.75,11807388
MRO,2015-06-01,27.23,27.305,26.92,27.09,4985698
MSFT,2015-06-01,47.06,47.77,46.62,47.23,28837332
MSI,2015-06-01,59.09,59.99,58.86,59.65,1196520
MS,2015-06-01,38.42,38.715,38.16,38.58,8830742
MTB,2015-06-01,121.49,121.94,119.7,119.85,616454
MTD,2015-06-01,325.16,327.71,321.8,325.61,132173
MU,2015-06-01,27.96,28.53,27.81,28.42,20206394
MYL,2015-06-01,72.42,73.76,72.395,73.32,3337331
M,2015-06-01,67.03,67.51,66.65,66.81,2421602
NAVI,2015-06-01,19.38,19.54,19.16,19.34,1257553
NBL,2015-06-01,43.58,43.77,42.985,43.33,4065994
NCLH,2015-06-01,54.82,55.24,54.2,54.76,1048251
NDAQ,2015-06-01,52.05,52.16,51.45,51.49,1287087
NEE,2015-06-01,102.55,104.38,102.44,103.53,3136786
NEM,2015-06-01,27.35,27.48,27.005,27.17,3644824
NFLX,2015-06-01,88.8371,89.1216,87.9442,89.0028,9925832
NFX,2015-06-01,37.88,37.88,37.035,37.33,3453595
NI,2015-06-01,47.14,47.42,47.02,47.06,1289436
NKE,2015-06-01,50.885,51.145,50.725,50.88,4944150
NLSN,2015-06-01,45.18,45.25,44.8,44.83,1554303
NOC,2015-06-01,159.09,160.78,158.3,159.94,1329728
NOV,2015-06-01,49.16,49.39,48.71,49.08,3138858
NRG,2015-06-01,25.17,25.3,25.005,25.14,2175721
NSC,2015-06-01,92.48,93.06,91.85,92.76,1598560
NTAP,2015-06-01,33.27,33.4,32.87,33.155,4324907
NTRS,2015-06-01,74.79,75.19,73.98,74.25,1226533
NUE,2015-06-01,47.58,48,47,47.59,1721388
NVDA,2015-06-01,22.27,22.6001,22.13,22.38,9316504
NWL,2015-06-01,39.6,39.82,39.3,39.61,1148556
NWSA,2015-06-01,15.2,15.47,15.01,15.225,2371775
NWS,2015-06-01,14.97,15.06,14.86,15,601168
OKE,2015-06-01,41.88,42.05,41.23,41.31,1750945
OMC,2015-06-01,74.77,75.115,73.96,74.69,1260847
ORCL,2015-06-01,43.84,44.06,43.64,43.79,9764305
ORLY,2015-06-01,220.8,223.18,218.82,222.49,568537
OXY,2015-06-01,78.89,79.35,77.911,78.89,5066495
O,2015-06-01,45.71,46.09,45.54,45.91,1681535
PAYX,2015-06-01,49.58,49.79,49.09,49.41,1259332
PBCT,2015-06-01,15.6,15.65,15.415,15.53,3184890
PCAR,2015-06-01,64.23,64.57,63.19,64.055,1498779
PCG,2015-06-01,53.79,53.96,53.42,53.66,2527678
PCLN,2015-06-01,1174,1177.46,1164.08,1166.66,662508
PDCO,2015-06-01,47.92,48.23,47.6,47.97,668127
PEG,2015-06-01,42.77,43.21,42.53,42.91,2781026
PEP,2015-06-01,96.59,96.59,95.64,95.97,4406982
PFE,2015-06-01,34.77,34.92,34.53,34.56,27551643
PFG,2015-06-01,51.88,52,51.14,51.67,1075130
PGR,2015-06-01,27.43,27.495,27.301,27.34,4661742
PG,2015-06-01,78.65,79.07,78.27,78.85,7588036
PHM,2015-06-01,19.29,19.46,19.24,19.27,4345931
PH,2015-06-01,120.71,120.92,119.5,120.46,1251491
PKG,2015-06-01,69.41,69.52,67.39,68.24,1431752
PKI,2015-06-01,52.92,52.93,52.36,52.57,429830
PLD,2015-06-01,39.47,40.215,39.46,40.12,2589337
PM,2015-06-01,82.9,83.43,82.5,83.19,3378758
PNC,2015-06-01,96.14,96.14,94.55,94.62,2359787
PNR,2015-06-01,64.24,64.34,63.4,63.49,1010350
PNW,2015-06-01,61.04,61.336,60.8199,60.91,856217
PPG,2015-06-01,114.085,115.13,113.64,114.515,903348
PPL,2015-06-01,34.73,34.965,34.56,34.77,5041976
PRGO,2015-06-01,191.7,195.23,191.51,192.99,1212775
PRU,2015-06-01,84.86,85.21,83.66,84.32,1770936
PSA,2015-06-01,193.46,196.67,193.01,196.32,668835
PSX,2015-06-01,79.55,80.25,79.2,79.35,3007512
PVH,2015-06-01,104.54,105.72,103.9,104.68,1459682
PWR,2015-06-01,29.4,29.64,29.15,29.5,1396231
PXD,2015-06-01,147.94,150,147.6,149.77,1703386
PX,2015-06-01,123.01,123.09,121.8,122.46,1448538
QCOM,2015-06-01,69.51,69.9,69.11,69.415,8600482
QRVO,2015-06-01,82.5,83.3632,80.09,80.94,2210923
RCL,2015-06-01,75.5,76.42,75.41,76.16,1893315
REGN,2015-06-01,517.08,517.08,505.12,513.81,551229
REG,2015-06-01,63.19,64.27,62.91,64.25,560830
RE,2015-06-01,181.28,182.29,180.05,182.17,282476
RF,2015-06-01,10.14,10.17,9.96,9.98,14854975
RHI,2015-06-01,56.7,56.87,56.23,56.65,640633
RHT,2015-06-01,77.56,77.67,76.26,76.74,1395159
RJF,2015-06-01,58.37,58.52,57.565,58.08,608608
RL,2015-06-01,130.77,132.24,129.78,131.6,755145
RMD,2015-06-01,58.8,59.56,58.54,59.34,795298
ROK,2015-06-01,122.79,124.48,122.32,123.83,900951
ROP,2015-06-01,175.58,175.58,173.46,174.91,286510
ROST,2015-06-01,48.405,48.615,47.88,48.26,2569376
RRC,2015-06-01,55.3,55.92,54.52,54.97,2301965
RSG,2015-06-01,40.38,40.51,40.05,40.32,1020367
RTN,2015-06-01,103.66,104.4,103.38,103.51,1830195
SBAC,2015-06-01,112.36,115.47,111.604,115.14,1873638
SBUX,2015-06-01,51.96,52.46,51.67,52.22,7075082
SCG,2015-06-01,53.12,53.73,53.02,53.29,688795
SCHW,2015-06-01,31.73,31.83,31.19,31.44,4921445
SEE,2015-06-01,49.1,49.52,48.69,49.18,1669435
SHW,2015-06-01,288.92,288.92,286.23,288.24,519494
SIG,2015-06-01,129.8,130.6,128.76,129.68,668676
SJM,2015-06-01,118.68,118.93,118.04,118.42,473278
SLB,2015-06-01,90.19,91.05,89.68,90.65,5003319
SLG,2015-06-01,118.81,121.17,118.26,121,731814
SNA,2015-06-01,155.54,155.96,154.18,155.08,321451
SNI,2015-06-01,67.06,67.16,66.46,66.75,1028659
SNPS,2015-06-01,50.15,50.28,49.54,49.92,660242
SO,2015-06-01,43.77,43.92,43.5023,43.67,4620303
SPGI,2015-06-01,104.45,104.45,102.7405,103.75,1607269
SPG,2015-06-01,181.64,184.08,180,183.39,1136732
SRCL,2015-06-01,137.37,138.08,136.41,137.58,288115
SRE,2015-06-01,107.47,108.36,107.1,107.59,507474
STI,2015-06-01,42.85,42.92,41.95,41.98,3282790
STT,2015-06-01,78.23,78.41,77.235,77.44,2016625
STX,2015-06-01,55.74,55.83,54.96,55.2,2414645
STZ,2015-06-01,118.79,120.73,118.79,119.84,836815
SWKS,2015-06-01,110.38,111.6,109.18,109.45,2943457
SWK,2015-06-01,102.36,103.17,101.94,102.83,947233
SYF,2015-06-01,32.36,32.62,31.9,32.41,483049
SYK,2015-06-01,96.67,96.84,95.44,96.12,831414
SYMC,2015-06-01,24.74,25.03,24.51,24.695,3856152
SYY,2015-06-01,37.21,37.42,37.07,37.23,4108173
TAP,2015-06-01,73.32,73.85,72.83,73.08,1455557
TDG,2015-06-01,227,229.05,225.39,228.25,273053
TEL,2015-06-01,69.04,69.293,68.4,69,1361279
TGT,2015-06-01,79.5,79.915,79.11,79.51,3181639
TIF,2015-06-01,94,94.37,93.058,93.78,979617
TJX,2015-06-01,64.38,65.45,64.3,65.09,3118349
TMK,2015-06-01,57.34,57.34,56.83,56.94,427018
TMO,2015-06-01,129.84,129.94,128.51,129.46,1209190
TPR,2015-06-01,35.45,35.99,35.23,35.81,3953962
TRIP,2015-06-01,76.24,76.94,75.7,76.51,1431460
TROW,2015-06-01,80.95,81.22,80.14,80.81,1288237
TRV,2015-06-01,101.59,101.87,100.95,101.01,1350990
TSCO,2015-06-01,87.54,88.36,86.58,87.75,802165
TSN,2015-06-01,42.53,42.75,41.86,42.22,2399459
TSS,2015-06-01,41.32,41.5,40.7,41.18,839087
TWX,2015-06-01,84.57,84.99,83.83,84.39,2307176
TXN,2015-06-01,55.7,56.34,55.42,55.71,4576011
TXT,2015-06-01,45.3,45.45,44.9,45.15,655447
T,2015-06-01,34.53,34.6,34.24,34.35,28235746
UAA,2015-06-01,39.29,39.47,38.85,39.31,2659598
UAL,2015-06-01,54.76,56.89,54.07,56.31,9487316
UDR,2015-06-01,32.63,33.2,32.45,33.12,2151047
UHS,2015-06-01,130.02,131.24,128.93,131.03,678506
ULTA,2015-06-01,153.05,154.17,151,153.87,1206959
UNH,2015-06-01,120.54,120.56,118.75,119.86,3876398
UNM,2015-06-01,35.07,35.18,34.83,34.97,1524452
UNP,2015-06-01,101.16,102.2099,100.43,101.93,4577979
UPS,2015-06-01,99.77,100.12,98.89,99.48,2857598
URI,2015-06-01,89.68,90.805,88.52,90.38,3951174
USB,2015-06-01,43.25,43.39,42.77,42.97,5241955
UTX,2015-06-01,117.23,117.63,116.46,117,2341643
VAR,2015-06-01,86.53,86.76,85.6,85.91,1137065
VFC,2015-06-01,70.65,70.695,69.95,70.21,1276399
VIAB,2015-06-01,67.35,67.56,66.4,66.71,2268970
VLO,2015-06-01,59.21,59.94,58.7,58.78,5574229
VMC,2015-06-01,90,90.132,89.141,89.57,940771
VNO,2015-06-01,100,101.49,99.71,101.05,686297
VRSK,2015-06-01,72.55,73.9,72.53,73.57,907178
VRSN,2015-06-01,63.62,63.81,62.77,63.26,683045
VRTX,2015-06-01,128.48,128.9799,126.11,126.8,946918
VTR,2015-06-01,66.59,67.46,66.55,67.14,2184155
VZ,2015-06-01,49.44,49.54,49.14,49.22,11968023
V,2015-06-01,69.13,69.45,68.43,69.11,6309379
WAT,2015-06-01,134.04,134.61,133.17,133.82,325917
WBA,2015-06-01,86.17,86.338,84.7,85.98,1965861
WDC,2015-06-01,97.6,97.85,96.39,97.13,1431956
WEC,2015-06-01,48.34,48.7,48.06,48.35,1481772
WFC,2015-06-01,56.24,56.49,55.8,56.04,15746240
WHR,2015-06-01,184.64,188.255,183.27,186.96,903475
WMB,2015-06-01,51.03,51.72,50.82,51.32,7471808
WMT,2015-06-01,74.69,75.08,74.41,74.73,5646037
WM,2015-06-01,49.82,49.91,49.54,49.74,1358014
WU,2015-06-01,22.01,22.05,21.755,21.95,4303865
WYNN,2015-06-01,101.03,101.03,97.89,98.29,3830552
WYN,2015-06-01,85.07,85.69,84.7001,84.87,782796
WY,2015-06-01,32.59,32.8,32.381,32.5,3383745
XEC,2015-06-01,115.4,115.77,114.5,115.11,735053
XEL,2015-06-01,34.14,34.3,33.96,34.07,2274441
XLNX,2015-06-01,48.08,48.53,47.92,48.33,6440077
XL,2015-06-01,37.79,37.9,37.475,37.62,2442454
XOM,2015-06-01,85.25,85.47,84.8,85.13,9077512
XRAY,2015-06-01,52.29,52.69,51.9,52.31,835012
XRX,2015-06-01,45.76,46.16,45.44,45.84,1707827
XYL,2015-06-01,36.73,36.76,36.31,36.6,762170
YUM,2015-06-01,89.86,90.83,89.54,90.27,2478964
ZBH,2015-06-01,114.58,115.22,113.94,114.77,887276
ZION,2015-06-01,29.04,29.07,28.3,28.6,3797966
ZTS,2015-06-01,49.92,50.365,49.373,49.78,4496147
AAL,2015-06-02,43.3,44.105,43.04,43.775,14832921
AAPL,2015-06-02,129.86,130.655,129.32,129.96,33667627
AAP,2015-06-02,153.26,155.42,152.2,155.36,976665
ABBV,2015-06-02,66.7,67.23,66.33,66.62,11133752
ABC,2015-06-02,112.55,113.34,112.01,112.48,1403071
ABT,2015-06-02,48.65,49.185,48.32,48.94,5138146
ACN,2015-06-02,95.96,96.848,95.62,96.33,1152326
ADBE,2015-06-02,79.7,80.22,79.35,79.82,1533956
ADI,2015-06-02,68.69,68.7,67.51,67.71,1853073
ADM,2015-06-02,52.94,53.02,52.55,52.76,2389048
ADP,2015-06-02,84.77,85.68,84.34,85.45,2033469
ADSK,2015-06-02,54.18,54.88,53.92,54.35,1927902
ADS,2015-06-02,297,299.77,294.37,298.22,420956
AEE,2015-06-02,40,40.01,39.26,39.62,1481676
AEP,2015-06-02,55.63,55.67,54.82,55.17,2221417
AES,2015-06-02,13.56,13.57,13.29,13.45,5670527
AET,2015-06-02,119.24,119.495,116.89,117.33,2630194
AFL,2015-06-02,62.09,62.66,61.98,62.26,2179001
AGN,2015-06-02,307.88,309.9,305.66,305.71,1569388
AIG,2015-06-02,58.9,60.05,58.64,59.68,9026678
AIV,2015-06-02,38.46,38.47,37.93,38.06,1450522
AIZ,2015-06-02,65.62,66.1,65.38,65.74,363506
AJG,2015-06-02,48.49,48.55,48.24,48.36,702674
AKAM,2015-06-02,75.02,75.89,74.86,75.46,1753594
ALB,2015-06-02,59.84,60.86,59.77,60.66,840578
ALGN,2015-06-02,61.39,62.41,61.1,62.37,792758
ALK,2015-06-02,65.1,66.31,64.79,65.72,941181
ALLE,2015-06-02,62,62.7,61.69,62.39,271650
ALL,2015-06-02,66.92,67.42,66.8,67.13,2332775
ALXN,2015-06-02,163.58,165,162.5,163.91,1830121
AMAT,2015-06-02,20.27,20.59,20.09,20.375,15954112
AMD,2015-06-02,2.26,2.3,2.25,2.3,7105950
AME,2015-06-02,53.49,54.34,53.22,54.04,745668
AMGN,2015-06-02,156.88,157.97,154.8,156.44,2497226
AMG,2015-06-02,222.56,225.67,221.46,224.74,370101
AMP,2015-06-02,124.59,127.11,124.405,126.08,1617067
AMT,2015-06-02,94.01,94.66,93.54,94.15,2294345
AMZN,2015-06-02,430.07,433.23,426.25,430.99,1669845
ANDV,2015-06-02,87.74,87.87,85.44,85.84,2163849
ANSS,2015-06-02,88.93,89.58,88.86,89.53,428719
ANTM,2015-06-02,167.46,168.22,164.015,164.14,1910020
AON,2015-06-02,100.75,101.57,100.09,101.2,1008946
AOS,2015-06-02,35.88,35.985,35.48,35.59,703138
APA,2015-06-02,59.5,59.905,58.67,59.6,3734352
APC,2015-06-02,84.48,85.43,82.885,84.79,2995050
APD,2015-06-02,147.14,148.75,146.27,148.15,1002062
APH,2015-06-02,56.99,57.92,56.585,57.66,963332
ARE,2015-06-02,93.28,93.41,92.22,92.92,290763
ARNC,2015-06-02,37.26,38.4,37.23,37.86,6328394
ATVI,2015-06-02,25.31,25.76,25.27,25.53,3872013
AVB,2015-06-02,167.61,167.88,165.03,165.35,482571
AVGO,2015-06-02,146.41,146.67,143.1401,144.16,4126385
AVY,2015-06-02,61.61,61.66,60.64,60.77,1008713
AWK,2015-06-02,52.62,52.788,52,52.28,818984
AXP,2015-06-02,79.26,80.27,79.18,79.99,4197300
AYI,2015-06-02,176.92,179.74,175.99,178.51,268292
AZO,2015-06-02,674.18,680.34,670.12,675.74,259476
A,2015-06-02,40.94,41.14,40.67,41.11,2947454
BAC,2015-06-02,16.52,16.76,16.5,16.72,65513210
BAX,2015-06-02,66.15,66.575,66.02,66.37,4794106
BA,2015-06-02,141.44,144.46,140.63,143.25,4986500
BBT,2015-06-02,39.2,39.58,39.02,39.45,3433945
BBY,2015-06-02,34.3,35.04,34.251,34.77,4087500
BDX,2015-06-02,140.01,141.22,139.11,140.51,1080423
BEN,2015-06-02,50.8,51.02,50.5799,50.8,1548884
BF.B,2015-06-02,46.815,47.42,46.635,47.175,1430764
BIIB,2015-06-02,391.36,391.755,384,387.62,1947063
BK,2015-06-02,42.87,42.95,42.63,42.9,7886752
BLK,2015-06-02,362.8,364.68,360.54,363.4,430777
BLL,2015-06-02,35.68,35.68,35.3775,35.495,1666164
BMY,2015-06-02,66.55,66.55,65.27,65.8,9920069
BRK.B,2015-06-02,143.2,143.35,142.28,143.03,2738235
BSX,2015-06-02,18.45,18.45,18.24,18.29,6791113
BWA,2015-06-02,60.55,61.52,60.38,61.19,1125007
BXP,2015-06-02,131.01,131.07,129.39,129.57,787085
CAG,2015-06-02,38.82,38.89,37.72,38.16,3949576
CAH,2015-06-02,88.02,88.49,87.68,88.03,1274517
CAT,2015-06-02,85.21,86.68,85.07,86.17,2817845
CA,2015-06-02,30.06,30.1,29.73,29.9,2766298
CBG,2015-06-02,38.23,38.71,37.88,38.44,1405026
CBOE,2015-06-02,57.72,58,57.17,57.35,465655
CBS,2015-06-02,61.5,62.1,61.17,61.65,2872698
CB,2015-06-02,106.09,106.75,105.82,106.37,910783
CCI,2015-06-02,81.93,82.75,81.58,82.35,1458770
CCL,2015-06-02,46.72,47.26,46.66,47.03,2134590
CDNS,2015-06-02,19.72,20.03,19.67,19.95,3208374
CELG,2015-06-02,113.86,114.92,113.13,113.88,2997189
CERN,2015-06-02,67.27,67.7,67.09,67.14,1741064
CFG,2015-06-02,27,27.34,26.95,27.19,3798469
CF,2015-06-02,63.364,64.266,63.2376,63.854,2634670
CHD,2015-06-02,42.11,42.15,41.835,41.95,1018372
CHK,2015-06-02,13.91,14.1,13.85,14.05,20554359
CHRW,2015-06-02,61.65,62.33,61.46,61.64,3272268
CHTR,2015-06-02,178.36,179.975,175.95,176.31,1766429
CINF,2015-06-02,50.31,50.78,50.25,50.675,677819
CI,2015-06-02,143,143.15,140.63,141.51,3219800
CLX,2015-06-02,107.83,107.87,106.6,106.89,637996
CL,2015-06-02,66.87,67.07,66.55,66.73,2537350
CMA,2015-06-02,48.23,49.245,48.19,49.2,1400797
CMCSA,2015-06-02,29.18,29.59,29.1634,29.41,22714410
CME,2015-06-02,93.59,94.44,93.5,94.3,1558237
CMG,2015-06-02,613.1,616.75,610,610.57,371668
CMI,2015-06-02,135.01,136.85,134.97,135.76,1370316
CMS,2015-06-02,33.92,33.92,33.15,33.32,3969804
CNC,2015-06-02,75.7,75.81,73.33,73.72,1285922
CNP,2015-06-02,20.22,20.22,19.7,19.73,5055976
COF,2015-06-02,83.44,84.3,83.27,83.95,2427899
COG,2015-06-02,34.21,34.42,33.86,34.17,4340415
COL,2015-06-02,94.4,95.06,94.02,94.25,1041020
COO,2015-06-02,182.12,183.25,180.92,182.28,478091
COP,2015-06-02,63.7,64.3156,63.405,64.07,5076840
COST,2015-06-02,141.97,142.67,140.89,141.4,1963529
COTY,2015-06-02,25.12,25.7899,25.01,25.46,2196831
CPB,2015-06-02,48.2,48.22,47.575,47.67,3112300
CRM,2015-06-02,72.83,73.35,72.61,72.9,2622954
CSCO,2015-06-02,29.09,29.27,28.95,29.08,15995587
CSX,2015-06-02,34.17,34.44,33.97,34.1,6401451
CTAS,2015-06-02,85.81,86.2999,85.77,85.95,682448
CTL,2015-06-02,32.83,33.115,32.71,32.96,4601140
CTSH,2015-06-02,64.98,65.96,64.98,65.6,2887664
CTXS,2015-06-02,65.37,67.33,65.33,67.01,3684260
CVS,2015-06-02,102.05,102.2508,101.2,101.83,3002367
CVX,2015-06-02,102.65,103.11,102.11,102.58,5040002
CXO,2015-06-02,121.18,124.32,121.18,122.25,1187243
C,2015-06-02,54.4,55.02,54.13,54.72,17765569
DAL,2015-06-02,42.99,43.62,42.87,43.21,18431528
DE,2015-06-02,92.73,93.2305,92.34,92.75,2574717
DFS,2015-06-02,58.11,58.795,57.92,58.39,2303519
DGX,2015-06-02,75.37,75.4,74.41,74.76,728731
DG,2015-06-02,76.37,76.5,74.47,74.98,6349375
DHI,2015-06-02,26.34,26.51,26.14,26.31,2703902
DHR,2015-06-02,86.45,86.92,86.12,86.79,2486238
DISCA,2015-06-02,33.92,34.225,33.61,33.95,2067786
DISCK,2015-06-02,31.4,31.8,31.13,31.575,905871
DISH,2015-06-02,71.71,72.93,71.54,71.7,1418432
DIS,2015-06-02,110.92,111.25,110.02,110.75,4425947
DLR,2015-06-02,66.46,66.56,66.0399,66.38,473714
DLTR,2015-06-02,76.59,78.47,76.34,77.69,3101750
DOV,2015-06-02,74.85,76.41,74.71,75.81,2199561
DPS,2015-06-02,76.46,76.5,75.68,76,622571
DRE,2015-06-02,19.56,19.59,19.335,19.44,2516163
DRI,2015-06-02,65.65,65.85,65.01,65.06,1006559
DTE,2015-06-02,78.87,78.9,77.33,77.84,1105604
DUK,2015-06-02,75.63,75.63,74.71,75.05,5105515
DVA,2015-06-02,83.84,83.92,83.27,83.82,679736
DVN,2015-06-02,64.84,65.32,64.3,64.83,2395580
D,2015-06-02,70.15,70.18,68.84,69.59,3020018
EA,2015-06-02,62.5,63.46,62.46,62.975,2123715
EBAY,2015-06-02,62.1,63.03,61.91,62,7093853
ECL,2015-06-02,114.23,116.3,114.23,115.67,949459
ED,2015-06-02,61.51,61.51,60.4927,61.09,2460640
EFX,2015-06-02,99.35,99.4,98.09,98.25,763241
EIX,2015-06-02,60.38,60.47,59.18,59.54,1919109
EL,2015-06-02,87.25,87.84,87.06,87.26,1035996
EMN,2015-06-02,76.52,77.365,75.82,76.95,1700416
EMR,2015-06-02,60.07,60.77,60.01,60.3,3004648
EOG,2015-06-02,89.02,90.35,88.21,89.77,3581554
EQIX,2015-06-02,266.68,269.96,265.84,268.95,1008624
EQR,2015-06-02,74.69,74.79,73.46,73.79,1140091
EQT,2015-06-02,84.88,85.8,84.11,85.06,1307931
ESRX,2015-06-02,85.49,86.16,85.3,86.1,3420057
ESS,2015-06-02,225.37,225.39,221.09,221.77,389280
ES,2015-06-02,48.89,48.99,48.11,48.49,1531430
ETFC,2015-06-02,29.32,30.65,28.99,30.53,9307471
ETN,2015-06-02,71.53,72.73,71.49,72.35,1759643
ETR,2015-06-02,75.91,76.3099,74.58,75.11,1422786
EW,2015-06-02,65.725,66.235,65.21,65.625,1741228
EXC,2015-06-02,33.77,33.895,33.32,33.73,5356677
EXPD,2015-06-02,46.23,46.745,46.02,46.51,1396034
EXPE,2015-06-02,107.09,108.18,106.03,107.63,1473742
EXR,2015-06-02,70.16,70.16,68.94,69.17,888936
FAST,2015-06-02,41.44,42.3,41.434,42.115,1368880
FBHS,2015-06-02,45.99,47.055,45.92,46.73,1585754
FB,2015-06-02,79.76,81.35,79.56,80.445,18923300
FCX,2015-06-02,19.52,20.68,19.51,20.46,16644017
FDX,2015-06-02,174.54,176.65,173.1,175.72,1001537
FE,2015-06-02,35.43,35.52,34.75,35.01,2156899
FFIV,2015-06-02,125.08,126.7,123.71,125.26,1238970
FISV,2015-06-02,79.97,80.63,79.69,80.47,977185
FIS,2015-06-02,62.41,62.59,62.05,62.44,1277940
FITB,2015-06-02,20.03,20.41,19.96,20.31,10174908
FLIR,2015-06-02,30.5,30.7,30.33,30.49,331942
FLR,2015-06-02,56.19,57.76,56.14,57.08,1327060
FLS,2015-06-02,54.75,55.91,54.75,55.42,621449
FL,2015-06-02,63.01,63.5,62.505,62.6,2170526
FMC,2015-06-02,56.5,56.89,56.17,56.43,1945336
FOXA,2015-06-02,33.36,33.825,33.36,33.405,14612323
FOX,2015-06-02,33.36,33.7,33.27,33.35,2485857
FRT,2015-06-02,135.92,135.97,133.91,134.33,292204
FTI,2015-06-02,42.04,43.675,41.835,43.16,2560851
F,2015-06-02,15.44,15.5,15.21,15.26,34974694
GD,2015-06-02,139.62,141.09,138.55,140.6,932173
GE,2015-06-02,27.22,27.42,27.15,27.33,26325304
GGP,2015-06-02,28.39,28.45,28.035,28.23,3417529
GILD,2015-06-02,113.85,114.2,113.1385,113.94,10189763
GIS,2015-06-02,56.13,56.26,55.625,55.86,1244896
GLW,2015-06-02,20.86,21,20.82,20.85,8397599
GM,2015-06-02,36.09,36.5,35.97,36.22,16948315
GOOGL,2015-06-02,547.43,558.79,546.55,553.95,1592828
GOOG,2015-06-02,532.93,543,531.33,539.18,1938989
GPC,2015-06-02,90.01,90.7199,89.71,90.34,506155
GPN,2015-06-02,52.29,53.102,52.05,52.86,1279276
GPS,2015-06-02,37.82,38.04,37.55,37.61,3347318
GRMN,2015-06-02,45.3,45.93,45.14,45.58,533417
GS,2015-06-02,206.85,207.84,205.654,206.43,2230654
GT,2015-06-02,32.37,32.505,32.03,32.215,2911340
GWW,2015-06-02,240.56,243.11,240.3917,241.96,295854
HAL,2015-06-02,45.36,46.4,45.205,45.92,9798397
HAS,2015-06-02,72.06,72.65,71.54,72.17,615405
HBAN,2015-06-02,11.04,11.2,11.02,11.17,7446120
HBI,2015-06-02,31.94,32.18,31.76,31.81,2666989
HCA,2015-06-02,81.96,82.248,81.12,81.55,2311942
HCN,2015-06-02,70.89,70.92,70.21,70.53,2206735
HCP,2015-06-02,39,39.05,38.6,38.91,1964431
HD,2015-06-02,110.75,112.18,110.64,111.59,6088225
HES,2015-06-02,67.14,67.7,66.54,67.29,1703701
HIG,2015-06-02,41.02,41.46,40.95,41.03,3309705
HII,2015-06-02,120.5,123.52,120.5,121.93,329072
HOG,2015-06-02,53.2,54.97,53.2,54.02,2121328
HOLX,2015-06-02,35.99,36.36,35.71,36.23,1512131
HON,2015-06-02,103.97,105.13,103.16,104.56,1954600
HP,2015-06-02,72.47,74.47,72.43,73.81,1221421
HRB,2015-06-02,31.69,32.06,31.575,31.96,2059040
HRL,2015-06-02,28.505,28.505,28.17,28.38,1825180
HRS,2015-06-02,79.2,79.63,78.24,78.81,876456
HSIC,2015-06-02,71.01,71.44,70.62,71.065,942894
HST,2015-06-02,20.21,20.28,20.07,20.23,4377342
HSY,2015-06-02,92.49,92.73,92.11,92.53,570372
HUM,2015-06-02,214.66,216.015,213.55,214.74,2159550
IBM,2015-06-02,169.66,170.45,168.43,169.65,2571862
ICE,2015-06-02,46.894,47.34,46.735,47.18,1656135
IDXX,2015-06-02,67.28,68.17,66.89,67.035,741978
IFF,2015-06-02,117.18,118.04,116.4,116.44,382430
ILMN,2015-06-02,205.78,205.99,202.75,205.19,675154
INCY,2015-06-02,109.52,110.9999,107.8,108,1103578
INFO,2015-06-02,26.89,27.1,26.6,26.81,1052601
INTC,2015-06-02,33.64,33.75,33.14,33.27,36351102
INTU,2015-06-02,105.75,106.86,105.26,106.215,1147871
IPG,2015-06-02,20.37,20.65,20.33,20.52,1590996
IP,2015-06-02,51.76,51.85,51.06,51.17,3230469
IQV,2015-06-02,69.95,70.05,68.77,69.68,833899
IRM,2015-06-02,35.7,35.98,34.54,34.68,4356178
IR,2015-06-02,68.84,69.71,68.6,69.24,2193799
ISRG,2015-06-02,166.8465,166.9798,165.3332,166.3765,712383
ITW,2015-06-02,93.65,95.013,93.31,94.61,1479266
IT,2015-06-02,86.45,86.98,85.955,86.67,372074
IVZ,2015-06-02,39.8,39.91,39.46,39.86,2581938
JBHT,2015-06-02,83.49,84.9,83.36,84.66,898691
JCI,2015-06-02,42.1152,42.3246,41.9372,42.2618,3009850
JEC,2015-06-02,43.19,43.91,43.04,43.66,1186942
JNJ,2015-06-02,99.92,100.24,99.1,99.98,8312446
JNPR,2015-06-02,27.07,27.415,27.06,27.25,3735424
JPM,2015-06-02,65.83,66.39,65.58,66.02,12784152
JWN,2015-06-02,73.04,74.69,73.04,73.56,1730265
KEY,2015-06-02,14.49,14.72,14.47,14.64,8655451
KIM,2015-06-02,24.21,24.21,23.845,24.03,2185179
KLAC,2015-06-02,59.53,59.73,59.01,59.35,979544
KMB,2015-06-02,109.08,109.16,108.2,108.37,1247288
KMI,2015-06-02,41.33,41.4253,40.92,41.29,8267568
KMX,2015-06-02,71.37,72.23,71.36,72.1,874008
KORS,2015-06-02,47.92,48.98,47.75,48.6,10189321
KO,2015-06-02,40.84,41.155,40.68,40.99,11878845
KR,2015-06-02,36.345,36.479,36.03,36.15,4638266
KSS,2015-06-02,65.03,65.87,64.8,65.73,3066850
KSU,2015-06-02,92.36,94.45,91.9,93.67,2393714
K,2015-06-02,62.32,62.45,62.04,62.17,2204442
LB,2015-06-02,86.37,86.89,85.86,86.19,1172842
LEG,2015-06-02,47.07,47.65,46.82,47.39,552101
LEN,2015-06-02,45.8627,46.5882,45.6471,46.1274,1657918
LH,2015-06-02,118.21,118.45,117.51,118,771047
LKQ,2015-06-02,28.63,28.96,28.57,28.85,725080
LLL,2015-06-02,117.53,118.2,116.66,117.59,464608
LLY,2015-06-02,78.76,78.76,77.51,77.95,4467656
LMT,2015-06-02,190.61,191.29,188.8,190.77,1469155
LNC,2015-06-02,56.94,57.79,56.64,57.37,1151752
LNT,2015-06-02,30.545,30.545,30.02,30.26,2647554
LOW,2015-06-02,69.86,70.69,69.77,70.15,4807688
LRCX,2015-06-02,82.93,84.02,82.3001,83.28,2132005
LUK,2015-06-02,24.54,24.69,24.4,24.57,883271
LUV,2015-06-02,37.3,38.3,37.19,37.82,12634699
LYB,2015-06-02,101.36,103.325,101.36,102.32,3617467
L,2015-06-02,39.96,40.64,39.9,40.43,1149714
MAA,2015-06-02,76.96,77.06,75.98,76.16,262419
MAC,2015-06-02,83.69,83.69,82.36,82.59,622723
MAR,2015-06-02,77.74,78.68,77.6,78.43,1378320
MAS,2015-06-02,27.27,27.63,27.07,27.47,1785052
MAT,2015-06-02,25.68,25.94,25.57,25.58,2867313
MA,2015-06-02,92.14,93.52,91.44,93.17,2796471
MCD,2015-06-02,96.3,96.97,95.81,96.29,4430255
MCHP,2015-06-02,48.67,48.76,48.21,48.285,1518492
MCK,2015-06-02,237.9,239.08,235.34,236.62,817950
MCO,2015-06-02,108.34,108.78,107.51,108.41,514527
MDLZ,2015-06-02,40.45,40.82,40.01,40.8,9509594
MDT,2015-06-02,76.48,77.44,76.01,76.88,7768828
MET,2015-06-02,52.31,53.17,52.16,52.84,5065334
MGM,2015-06-02,19.52,19.895,19.52,19.77,3734138
MHK,2015-06-02,188.5,189.8,187.72,189.45,379423
MKC,2015-06-02,78.15,78.22,77.51,78.01,378028
MLM,2015-06-02,146.99,150.6079,146.67,149.38,1827062
MMC,2015-06-02,57.92,58.56,57.87,58.23,1292406
MMM,2015-06-02,158.28,159.88,157.95,159.08,2481192
MNST,2015-06-02,42.2433,42.41,41.8533,42.0383,4045590
MON,2015-06-02,116.53,117.03,115.62,116.58,1926770
MOS,2015-06-02,45.07,45.5001,45,45.27,3322025
MO,2015-06-02,51.04,51.07,50.51,50.63,4778792
MPC,2015-06-02,51.7,51.89,50.95,51.515,3849182
MRK,2015-06-02,60.45,60.455,59.82,60.24,8993032
MRO,2015-06-02,27.2,27.32,26.65,27.08,8556262
MSFT,2015-06-02,46.93,47.35,46.62,46.92,21498326
MSI,2015-06-02,59.42,59.74,58.95,59.19,1158960
MS,2015-06-02,38.43,38.7385,38.27,38.52,6178722
MTB,2015-06-02,119.71,121.15,119.56,121.02,568909
MTD,2015-06-02,324.94,330.99,322.99,329.21,137616
MU,2015-06-02,28.36,28.41,27.77,27.79,18228003
MYL,2015-06-02,72.9,73.3,72.0501,72.28,2888903
M,2015-06-02,66.77,69.5,66.5,68.49,11752643
NAVI,2015-06-02,19.23,19.44,19.23,19.38,2236456
NBL,2015-06-02,43.67,44.45,43.09,44.03,2709912
NCLH,2015-06-02,54.52,54.97,54.34,54.56,1348615
NDAQ,2015-06-02,51.53,51.615,51.1913,51.6,724126
NEE,2015-06-02,102.79,102.99,101.62,102.22,2409147
NEM,2015-06-02,27.3,27.34,26.93,26.95,4595095
NFLX,2015-06-02,88.7113,89.6785,88.4056,89.1299,7528927
NFX,2015-06-02,37.64,38.08,37.21,37.37,2723727
NI,2015-06-02,46.81,46.83,46.14,46.52,1639396
NKE,2015-06-02,50.9,51.345,50.75,51.055,4974676
NLSN,2015-06-02,44.31,44.76,44.3,44.72,1688313
NOC,2015-06-02,159.21,161.25,157.44,160.35,1258563
NOV,2015-06-02,49.55,50.6,49.45,50.2,3512937
NRG,2015-06-02,25,25.06,24.54,24.72,3958399
NSC,2015-06-02,92.54,93.81,92.28,92.7,1777134
NTAP,2015-06-02,33.04,33.58,32.98,33.335,5554653
NTRS,2015-06-02,74.17,74.54,73.77,74.4,1535144
NUE,2015-06-02,47.75,49.59,47.62,49.41,3087677
NVDA,2015-06-02,22.24,22.36,21.92,21.935,5607582
NWL,2015-06-02,39.37,39.63,39.135,39.62,2025030
NWSA,2015-06-02,15.16,15.27,15.075,15.16,1542524
NWS,2015-06-02,14.94,15.04,14.86,14.91,706253
OKE,2015-06-02,41.34,42.07,41.27,41.57,1569674
OMC,2015-06-02,74.43,75.08,74.25,74.61,958452
ORCL,2015-06-02,43.51,44.01,43.14,43.7,8275894
ORLY,2015-06-02,221.14,223.79,221.14,222.9,577978
OXY,2015-06-02,79.11,79.89,78.02,79.44,5438433
O,2015-06-02,45.83,45.92,45.4,45.8,1654979
PAYX,2015-06-02,49.21,49.47,48.8,49.16,3412931
PBCT,2015-06-02,15.5,15.62,15.45,15.56,2522026
PCAR,2015-06-02,64,64.86,63.76,64.59,1747983
PCG,2015-06-02,53.32,53.455,52.22,52.9,3136248
PCLN,2015-06-02,1162.14,1201.44,1161.56,1196.02,1035122
PDCO,2015-06-02,47.92,48.225,47.68,47.74,617947
PEG,2015-06-02,42.66,42.75,42.04,42.29,2812345
PEP,2015-06-02,95.63,96.3502,95.37,96.05,3960876
PFE,2015-06-02,34.64,34.66,34.35,34.49,18666242
PFG,2015-06-02,51.46,52.65,51.45,52.37,1388452
PGR,2015-06-02,27.24,27.52,27.24,27.38,4569749
PG,2015-06-02,78.46,78.72,78.17,78.54,7380764
PHM,2015-06-02,19.23,19.44,19.11,19.21,5075493
PH,2015-06-02,120.16,121.78,119.5101,120.65,1194690
PKG,2015-06-02,68.09,68.31,67.68,68.21,1118184
PKI,2015-06-02,52.34,52.78,52.11,52.61,355986
PLD,2015-06-02,40.07,40.18,39.685,40.17,2373716
PM,2015-06-02,82.8,83.52,82.32,82.95,3740953
PNC,2015-06-02,94.44,94.94,93.89,94.64,2835993
PNR,2015-06-02,63.2,64.45,63.11,63.86,723356
PNW,2015-06-02,60.62,60.69,59.3,59.65,744564
PPG,2015-06-02,114.335,114.955,113.505,114.125,768690
PPL,2015-06-02,32.35,32.42,31.65,31.81,10570457
PRGO,2015-06-02,193.05,195.73,191.91,194.31,1046958
PRU,2015-06-02,84.37,85.92,84.235,85.52,2399899
PSA,2015-06-02,195.42,196,194.07,195.16,514256
PSX,2015-06-02,79.38,79.5,78.47,79.1,3281629
PVH,2015-06-02,108.62,114.299,108.62,112.09,4506801
PWR,2015-06-02,29.47,30.07,29.24,30.04,2236536
PXD,2015-06-02,150.54,154.87,148.1,153.49,2395797
PX,2015-06-02,122.38,122.68,121.7,122.54,1212910
QCOM,2015-06-02,69.36,69.66,69.06,69.35,12071298
QRVO,2015-06-02,80.59,80.96,79,80.86,1703772
RCL,2015-06-02,75.78,77.86,75.72,77.26,2223244
REGN,2015-06-02,511.25,512.95,505.25,508.9,641752
REG,2015-06-02,63.94,63.94,63.13,63.5,415372
RE,2015-06-02,181.7,183.66,181.475,182.59,199444
RF,2015-06-02,10,10.1555,9.98,10.13,14823803
RHI,2015-06-02,56.4,56.97,56.2,56.89,745545
RHT,2015-06-02,76.49,78,76.32,77.51,1299573
RJF,2015-06-02,58.07,58.38,57.58,58.23,320592
RL,2015-06-02,132.14,136.2689,132.11,135.37,1844509
RMD,2015-06-02,59.05,59.76,58.52,59.68,845478
ROK,2015-06-02,123.83,126.56,123.24,125.53,1182730
ROP,2015-06-02,174.58,176.79,173.98,175.73,214566
ROST,2015-06-02,48.27,48.87,48.11,48.49,2047864
RRC,2015-06-02,55.25,56.36,54.5,55.58,2477429
RSG,2015-06-02,40.16,40.32,40.01,40.11,962153
RTN,2015-06-02,102.95,103.24,102,102.78,3085164
SBAC,2015-06-02,114.61,115.49,114.05,115,921587
SBUX,2015-06-02,51.98,52.3,51.66,51.73,7877799
SCG,2015-06-02,53.03,53.055,52.06,52.65,1153620
SCHW,2015-06-02,31.35,31.85,31.1,31.63,4489392
SEE,2015-06-02,49.1,49.34,48.49,48.85,1380398
SHW,2015-06-02,287.57,289.2,285.75,286.52,380734
SIG,2015-06-02,129.36,131.02,129.17,129.91,585043
SJM,2015-06-02,118.42,118.916,117.46,118.55,589603
SLB,2015-06-02,91.06,92.61,90.75,91.5,5290611
SLG,2015-06-02,120.24,120.29,118.92,119.76,436694
SNA,2015-06-02,154.87,156.64,154.19,156,216712
SNI,2015-06-02,66.7,67.57,66.33,67.47,1091900
SNPS,2015-06-02,49.66,50.28,49.66,50.16,707980
SO,2015-06-02,43.58,43.68,43.01,43.28,6006662
SPGI,2015-06-02,103.8,104.99,103.2001,103.68,1642053
SPG,2015-06-02,183.25,183.65,181.08,182.15,980863
SRCL,2015-06-02,137.15,137.5,136.39,136.88,284157
SRE,2015-06-02,107.01,107.25,105.3,106.3,824938
STI,2015-06-02,41.98,42.46,41.8601,42.34,3010402
STT,2015-06-02,77.13,77.4,76.5,77.15,2261132
STX,2015-06-02,55.29,55.76,54.95,55.29,2611339
STZ,2015-06-02,119.18,120.42,118.33,120.02,658493
SWKS,2015-06-02,109.55,109.5699,107.65,108.12,2338013
SWK,2015-06-02,102.45,103.95,102.39,103.4,1037333
SYF,2015-06-02,32.28,32.77,32.26,32.65,466741
SYK,2015-06-02,95.75,96.636,95.139,96.11,776937
SYMC,2015-06-02,24.57,24.7,24.35,24.36,3325517
SYY,2015-06-02,37.22,37.41,37.04,37.3,3210275
TAP,2015-06-02,72.81,74.28,72.67,74.02,1715856
TDG,2015-06-02,228.13,228.13,225.87,226.41,203301
TEL,2015-06-02,68.89,69.81,68.52,69.19,1508581
TGT,2015-06-02,79.2,80.14,78.91,80,3453004
TIF,2015-06-02,93.41,94.515,93.07,94.02,662322
TJX,2015-06-02,65.04,65.5,64.69,64.89,2564390
TMK,2015-06-02,56.9,57.41,56.78,57.22,515232
TMO,2015-06-02,129.1,130.03,128.34,129.57,847697
TPR,2015-06-02,35.84,36.38,35.77,35.84,3036773
TRIP,2015-06-02,76.15,77.06,75.762,76.32,982286
TROW,2015-06-02,80.41,80.61,79.82,80.28,1600357
TRV,2015-06-02,100.77,101,100.22,100.33,2446528
TSCO,2015-06-02,87.46,88.95,87.17,88.58,454004
TSN,2015-06-02,42.23,42.31,41.682,42.27,2770910
TSS,2015-06-02,41.08,41.355,40.7,41.3,514236
TWX,2015-06-02,84.2,85.3,83.96,84.72,2389141
TXN,2015-06-02,55.42,55.6,54.88,55.25,4630112
TXT,2015-06-02,44.89,45.33,44.89,45.15,695090
T,2015-06-02,34.37,34.53,34.28,34.36,19508848
UAA,2015-06-02,39.275,39.365,38.895,38.95,3163918
UAL,2015-06-02,55.12,56.37,54.36,55.95,6719786
UDR,2015-06-02,32.97,33.1,32.45,32.51,1510304
UHS,2015-06-02,130.3,130.88,129.21,129.33,470682
ULTA,2015-06-02,154.3,156.15,154,154.35,973817
UNH,2015-06-02,119.49,119.68,117.41,117.75,4219463
UNM,2015-06-02,35,35.71,34.85,35.56,1557483
UNP,2015-06-02,102.07,102.39,101.25,101.6,10335736
UPS,2015-06-02,98.94,100,98.5708,99.43,2324945
URI,2015-06-02,90.2,92.88,90.18,92.06,2882966
USB,2015-06-02,42.87,43.29,42.7,43.13,4290711
UTX,2015-06-02,116.73,118.05,116.24,117.34,3503334
VAR,2015-06-02,85.86,86.94,85.55,86.46,651543
VFC,2015-06-02,70.5,70.97,70.02,70.61,1456426
VIAB,2015-06-02,66.55,67.085,65.99,66.09,2982380
VLO,2015-06-02,58.73,58.85,57.84,58.51,5107852
VMC,2015-06-02,89.34,90.73,89.34,90.2,688392
VNO,2015-06-02,100.71,100.76,99.5,100.22,712849
VRSK,2015-06-02,73.57,73.64,72.68,72.85,1058042
VRSN,2015-06-02,62.95,63.19,61.76,62.31,1147302
VRTX,2015-06-02,126.28,127.5,123.3,124.8,1341850
VTR,2015-06-02,67.09,67.32,66.43,66.7,2520133
VZ,2015-06-02,49.22,49.31,48.98,49.14,11094113
V,2015-06-02,68.73,69.46,68.01,69.04,4458019
WAT,2015-06-02,133.48,135.02,132.985,134.09,503842
WBA,2015-06-02,86.31,86.94,85.77,86.33,2777042
WDC,2015-06-02,96.99,97.3,96.52,96.95,1027184
WEC,2015-06-02,48.03,48.03,47.04,47.45,1625612
WFC,2015-06-02,56.01,56.45,55.74,56.18,13148696
WHR,2015-06-02,186.13,188.975,185.5601,188.23,771111
WMB,2015-06-02,51.32,51.44,50.725,51.24,4427905
WMT,2015-06-02,74.54,75,74.42,74.53,5797834
WM,2015-06-02,49.61,49.84,49.4999,49.56,1699578
WU,2015-06-02,21.98,22.14,21.92,22.12,3746772
WYNN,2015-06-02,98.3,101.35,98.05,100.06,2309176
WYN,2015-06-02,84.43,85.4,84.24,85.07,931616
WY,2015-06-02,32.52,32.62,32.27,32.42,3605329
XEC,2015-06-02,115.62,117.66,114.59,116.44,659586
XEL,2015-06-02,33.88,33.92,33.1333,33.4,4439520
XLNX,2015-06-02,48.06,48.28,47.57,47.78,3710195
XL,2015-06-02,37.54,37.54,37.275,37.39,2072870
XOM,2015-06-02,85.12,85.59,84.91,85.14,9328322
XRAY,2015-06-02,51.99,52.57,51.62,52.33,392270
XRX,2015-06-02,45.88,46.2,45.68,45.92,1651549
XYL,2015-06-02,36.52,37.07,36.4315,36.69,1009238
YUM,2015-06-02,90.22,90.77,89.77,89.87,2161282
ZBH,2015-06-02,114.14,114.83,113.99,114.16,684381
ZION,2015-06-02,29.96,30.6,29.81,30.52,10811000
ZTS,2015-06-02,49.72,49.97,48.9,49.58,2680479
AAL,2015-06-03,43.35,43.91,43.01,43.13,13272584
AAPL,2015-06-03,130.66,130.94,129.9,130.12,30983542
AAP,2015-06-03,155.72,156.83,154.8101,156.53,997998
ABBV,2015-06-03,66.9,67.3,66.62,67.01,20804007
ABC,2015-06-03,112.35,113.16,112.19,112.38,1452942
ABT,2015-06-03,48.96,49.13,48.74,48.86,3309634
ACN,2015-06-03,96.77,97.27,96.35,96.98,1322934
ADBE,2015-06-03,79.93,80.34,79.44,80.13,1972025
ADI,2015-06-03,68.08,68.08,67.19,67.29,1227759
ADM,2015-06-03,52.93,52.93,52.21,52.46,2567189
ADP,2015-06-03,85.77,85.88,85.12,85.465,1738389
ADSK,2015-06-03,54.68,55.33,54.4,54.94,2867863
ADS,2015-06-03,299.61,301.26,296.85,299,525957
AEE,2015-06-03,39.51,39.7,38.86,39.31,1605870
AEP,2015-06-03,55.1,55.26,54.1,54.38,2656220
AES,2015-06-03,13.44,13.45,12.895,13.15,7423394
AET,2015-06-03,117.87,118.14,115.76,116.95,3102221
AFL,2015-06-03,62.31,62.79,62.214,62.51,1654042
AGN,2015-06-03,306.92,307.4,303.78,306.42,1988893
AIG,2015-06-03,59.84,61.28,59.64,61.11,12437802
AIV,2015-06-03,38.04,38.286,37.22,37.23,1482130
AIZ,2015-06-03,65.93,66.43,65.552,66.4,622354
AJG,2015-06-03,48.18,48.44,47.86,48.25,687708
AKAM,2015-06-03,75.58,76.41,75.355,76.02,1203327
ALB,2015-06-03,60.91,61.95,60.87,61.45,617807
ALGN,2015-06-03,62.75,63.93,62.4,63.4,1235048
ALK,2015-06-03,65.95,66.34,65.36,65.86,794705
ALLE,2015-06-03,62.37,63.04,61.8,62.81,458321
ALL,2015-06-03,67.34,67.81,67.13,67.72,1774038
ALXN,2015-06-03,164.65,164.69,160.69,161.53,1657204
AMAT,2015-06-03,20.54,20.59,20.33,20.36,9133955
AMD,2015-06-03,2.3,2.32,2.28,2.28,8062307
AME,2015-06-03,54.03,54.36,53.89,54.12,738066
AMGN,2015-06-03,157.45,157.86,156.4,157.13,2160452
AMG,2015-06-03,226,226.69,224.87,226.07,452531
AMP,2015-06-03,126.77,128.33,126.08,127.36,1410868
AMT,2015-06-03,93.86,94.01,92.64,92.68,3080604
AMZN,2015-06-03,434.4,438.39,432.75,436.59,2727914
ANDV,2015-06-03,85.48,85.99,84.24,84.73,1773371
ANSS,2015-06-03,89.79,91.15,89.48,91.02,352738
ANTM,2015-06-03,164.45,165.11,162.23,163.76,2181874
AON,2015-06-03,101.63,102.2,101.2,101.91,774858
AOS,2015-06-03,35.705,36.325,35.4526,36.15,721060
APA,2015-06-03,59.35,60.01,58.82,58.95,2292708
APC,2015-06-03,84.55,85.36,83.87,83.92,4360170
APD,2015-06-03,148.14,149.09,148.01,148.34,1194665
APH,2015-06-03,57.67,58.16,57.41,57.88,733738
ARE,2015-06-03,92.68,92.68,91.43,91.48,259864
ARNC,2015-06-03,37.89,38.4,37.8,37.83,4919599
ATVI,2015-06-03,25.76,26.055,25.665,25.96,5347455
AVB,2015-06-03,165.25,165.32,160.91,161.4,728038
AVGO,2015-06-03,146,146,142.81,143.06,3045007
AVY,2015-06-03,60.75,61.14,60.64,61.14,955554
AWK,2015-06-03,52.29,52.43,51.47,51.68,821861
AXP,2015-06-03,80.32,81.27,80.12,80.6,4321729
AYI,2015-06-03,178.33,180.75,178.07,179.71,220748
AZO,2015-06-03,679.88,683.14,676.6801,681.79,267156
A,2015-06-03,41.31,41.36,40.94,41.1,2722286
BAC,2015-06-03,16.79,17.02,16.74,16.93,89614868
BAX,2015-06-03,66.58,66.63,65.79,65.9,6733233
BA,2015-06-03,143.78,145.059,142.89,143.81,3755788
BBT,2015-06-03,39.67,40.15,39.59,40,3460046
BBY,2015-06-03,34.74,35.5,34.63,35.07,3344072
BDX,2015-06-03,140.56,141.04,139.81,140.58,930410
BEN,2015-06-03,51.04,51.26,50.765,51.12,1196771
BF.B,2015-06-03,47.28,48.385,47.205,48.375,1473446
BIIB,2015-06-03,388.77,393.79,387.33,387.48,1281539
BK,2015-06-03,42.9,43.63,42.83,43.41,5037432
BLK,2015-06-03,364.39,367.01,362.52,364.95,464446
BLL,2015-06-03,35.585,35.83,35.375,35.72,2028546
BMY,2015-06-03,65.65,66.23,65.424,65.7,5683429
BRK.B,2015-06-03,143.43,143.73,142.5599,143.19,2288341
BSX,2015-06-03,18.36,18.39,18.165,18.23,5717612
BWA,2015-06-03,61.24,62.32,60.76,61.62,1529682
BXP,2015-06-03,129.47,130.29,127.42,127.9,849000
CAG,2015-06-03,38.36,38.65,38.07,38.33,3003841
CAH,2015-06-03,88.2,88.4199,87.73,88.02,1114894
CAT,2015-06-03,86.6,87.055,85.81,86.23,2841823
CA,2015-06-03,29.96,30.25,29.86,30.02,2008581
CBG,2015-06-03,38.41,38.5,37.99,38.15,969237
CBOE,2015-06-03,57.43,58.13,57.1,57.42,618912
CBS,2015-06-03,62.03,62.51,61.62,62.22,4916442
CB,2015-06-03,106.9,107.05,106.3,106.88,1107615
CCI,2015-06-03,82.21,82.5,81.39,81.97,2251606
CCL,2015-06-03,47.49,47.9199,47.39,47.82,2742972
CDNS,2015-06-03,20.05,20.28,19.94,20.225,4270234
CELG,2015-06-03,114.01,114.46,112.32,112.68,4306464
CERN,2015-06-03,67.27,67.83,67.07,67.745,1683222
CFG,2015-06-03,27.29,27.67,27.24,27.62,6359355
CF,2015-06-03,64.034,64.738,63.468,64.364,3247720
CHD,2015-06-03,42.135,42.215,41.86,42.185,775068
CHK,2015-06-03,13.93,13.98,13.44,13.56,34225932
CHRW,2015-06-03,61.97,64.98,61.9,64.62,3306960
CHTR,2015-06-03,177.02,178.09,170.69,171.24,2474295
CINF,2015-06-03,50.84,51.28,50.63,51.17,479477
CI,2015-06-03,141.59,141.79,139.14,140.15,2450379
CLX,2015-06-03,106.87,107.1799,106.37,107.14,576520
CL,2015-06-03,66.8,66.97,66.5,66.57,2668201
CMA,2015-06-03,49.51,50.545,49.47,50.22,2349348
CMCSA,2015-06-03,29.54,29.73,29.475,29.66,27589136
CME,2015-06-03,94.25,95.231,94.01,94.52,1621889
CMG,2015-06-03,609,613.25,608,610.89,395333
CMI,2015-06-03,136.35,136.47,134.75,135.57,1426166
CMS,2015-06-03,33.3,33.39,32.43,32.65,4036242
CNC,2015-06-03,74.08,74.42,73.13,73.56,1170178
CNP,2015-06-03,19.72,19.76,19.515,19.62,4083836
COF,2015-06-03,84,84.912,83.98,84.3,2221364
COG,2015-06-03,34.08,34.33,33.91,34.14,5920041
COL,2015-06-03,94.5,95.51,94.29,95.07,859927
COO,2015-06-03,182.62,186.37,181.754,184.84,446191
COP,2015-06-03,63.81,64.29,63.62,63.8,5380761
COST,2015-06-03,141.67,142.5101,141.18,142.13,1858446
COTY,2015-06-03,25.49,25.7,25.29,25.68,877071
CPB,2015-06-03,47.85,47.85,47.22,47.38,1978483
CRM,2015-06-03,73.21,73.6,72.7,73.47,2649472
CSCO,2015-06-03,29.21,29.295,29.05,29.09,20536900
CSX,2015-06-03,34.09,34.56,34.04,34.1,6939264
CTAS,2015-06-03,86.28,86.44,86.1,86.21,731199
CTL,2015-06-03,32.9,33.16,32.78,32.99,4347221
CTSH,2015-06-03,65.73,65.8799,65.18,65.7,2705350
CTXS,2015-06-03,67.16,67.43,66.16,66.27,1984009
CVS,2015-06-03,102.4,102.6,101.79,101.91,2780349
CVX,2015-06-03,102.4,103.38,102.12,102.17,5175666
CXO,2015-06-03,121.95,123.815,119.58,119.59,904038
C,2015-06-03,55.04,56.02,55.01,55.63,21240463
DAL,2015-06-03,43.52,43.77,42.95,43.24,9886633
DE,2015-06-03,93.08,93.25,92.3,92.74,2149094
DFS,2015-06-03,58.5,59.06,58.46,58.77,2383588
DGX,2015-06-03,74.96,75.59,74.15,74.36,976969
DG,2015-06-03,75.28,76.49,75.05,76,2937779
DHI,2015-06-03,26.44,26.8,26.12,26.46,4609824
DHR,2015-06-03,86.83,87.435,86.66,87.24,2379893
DISCA,2015-06-03,33.88,34.15,33.58,33.97,2199516
DISCK,2015-06-03,31.67,31.69,31.19,31.5,861338
DISH,2015-06-03,71.24,71.56,70.31,70.81,1409499
DIS,2015-06-03,111.28,111.82,110.5,111.17,4510344
DLR,2015-06-03,66.62,66.6305,65.06,65.09,875329
DLTR,2015-06-03,77.95,79.32,77.38,79.08,2693187
DOV,2015-06-03,76.04,76.91,75.41,75.8,1425037
DPS,2015-06-03,76.42,76.48,75.69,76.14,1149268
DRE,2015-06-03,19.44,19.56,19.15,19.16,3329554
DRI,2015-06-03,65.23,65.44,64.75,65.32,792399
DTE,2015-06-03,77.7,77.98,76.12,76.67,1128384
DUK,2015-06-03,75,75.39,73.53,74.2,5564951
DVA,2015-06-03,84,84.12,83.57,83.96,474314
DVN,2015-06-03,64.61,65.01,63.78,63.91,2378599
D,2015-06-03,69.59,69.68,68.03,68.43,3376084
EA,2015-06-03,63.33,63.69,63.02,63.37,1221177
EBAY,2015-06-03,62.37,62.5,61.51,62.01,7914080
ECL,2015-06-03,115.98,116.58,115.49,116.36,899331
ED,2015-06-03,60.89,60.95,59.53,59.77,2535075
EFX,2015-06-03,98.37,99.16,98.25,98.78,623866
EIX,2015-06-03,59.49,59.54,58.09,58.62,2113947
EL,2015-06-03,87.5,87.76,87.04,87.36,1316818
EMN,2015-06-03,77.24,78.68,76.99,78.27,1550988
EMR,2015-06-03,60.3,60.7,60.13,60.34,2639406
EOG,2015-06-03,89.55,90.47,88.97,89.01,2158389
EQIX,2015-06-03,268.32,268.95,265.64,266.14,882563
EQR,2015-06-03,73.79,74.17,71.62,71.91,2297410
EQT,2015-06-03,84.94,85.45,83.88,85.06,1010780
ESRX,2015-06-03,86.53,86.69,86.02,86.53,2514396
ESS,2015-06-03,221.53,223.74,216.42,216.77,343905
ES,2015-06-03,48.44,48.55,47.38,47.68,1667456
ETFC,2015-06-03,30.7,30.76,29.94,30.345,5464655
ETN,2015-06-03,72.71,73.28,72.127,72.87,1776876
ETR,2015-06-03,74.84,75.21,73.37,73.83,2053136
EW,2015-06-03,65.72,66.335,65.4625,66.085,1376214
EXC,2015-06-03,33.78,33.84,33.32,33.42,7582652
EXPD,2015-06-03,46.8,48.42,46.55,48.32,2305941
EXPE,2015-06-03,109.02,109.562,106.46,106.61,1686552
EXR,2015-06-03,69.17,69.45,68.06,68.2,740458
FAST,2015-06-03,42.34,42.55,41.89,42.53,1793467
FBHS,2015-06-03,46.59,46.59,46.09,46.38,1386852
FB,2015-06-03,81.35,82.53,81.25,82.44,31774993
FCX,2015-06-03,20.46,20.65,19.8,19.87,17067484
FDX,2015-06-03,176.5,180.29,175.72,179.92,1930902
FE,2015-06-03,35,35.15,34.24,34.48,2182938
FFIV,2015-06-03,124.88,126.76,124.55,126.25,816901
FISV,2015-06-03,80.87,81.49,80.39,81.38,880367
FIS,2015-06-03,62.74,62.905,62.39,62.52,931903
FITB,2015-06-03,20.42,20.66,20.35,20.57,6527770
FLIR,2015-06-03,30.55,31.12,30.53,31.02,433785
FLR,2015-06-03,57.16,57.97,56.89,57.14,720844
FLS,2015-06-03,55.6,56.22,55.52,55.6,619493
FL,2015-06-03,62.66,63.83,62.52,63.6,1442467
FMC,2015-06-03,56.62,57.6,56.266,57.54,842728
FOXA,2015-06-03,33.76,33.778,33.38,33.635,12613868
FOX,2015-06-03,33.53,33.7,33.26,33.57,2926168
FRT,2015-06-03,134.57,134.67,131.56,132.01,498018
FTI,2015-06-03,42.99,43.47,42.4,42.51,1813274
F,2015-06-03,15.29,15.32,15.12,15.2,24311566
GD,2015-06-03,140.79,141.85,140.25,140.68,1036893
GE,2015-06-03,27.43,27.56,27.36,27.53,26306271
GGP,2015-06-03,28.22,28.24,27.46,27.55,3615746
GILD,2015-06-03,114.27,114.9302,113.872,114.65,7413390
GIS,2015-06-03,56.05,56.1,55.571,55.7,1820355
GLW,2015-06-03,20.95,20.99,20.79,20.8,8205253
GM,2015-06-03,36.37,36.4227,35.87,35.94,12817148
GOOGL,2015-06-03,555.1,557.99,552.15,555.29,1335479
GOOG,2015-06-03,539.91,543.5,537.11,540.31,1717036
GPC,2015-06-03,90.25,90.84,89.75,90.75,495675
GPN,2015-06-03,53.23,53.535,52.89,53.335,1310662
GPS,2015-06-03,37.71,38.295,37.62,38.28,4359817
GRMN,2015-06-03,45.96,46.38,45.712,46.04,1553154
GS,2015-06-03,207.52,210.17,206.77,208.29,2417000
GT,2015-06-03,32.28,32.51,32.05,32.085,2488751
GWW,2015-06-03,242.78,243.48,241.35,242.91,313599
HAL,2015-06-03,45.85,46.58,45.57,45.62,7431216
HAS,2015-06-03,72.72,73.25,72.26,72.78,1114530
HBAN,2015-06-03,11.18,11.27,11.15,11.27,9604833
HBI,2015-06-03,31.93,32.15,31.77,32.03,2078979
HCA,2015-06-03,81.91,82.01,80.97,81.09,2241284
HCN,2015-06-03,70.31,70.454,69.22,69.29,2643792
HCP,2015-06-03,38.69,38.87,38.1,38.24,2789372
HD,2015-06-03,111.72,113.48,111.45,113.16,6337980
HES,2015-06-03,67.19,67.8199,66.73,66.76,1192720
HIG,2015-06-03,41.27,42.01,41.17,41.65,6589195
HII,2015-06-03,122.56,123.57,121.35,121.78,252792
HOG,2015-06-03,54.24,55.06,54.2,54.53,1729077
HOLX,2015-06-03,36.35,36.55,36.27,36.43,3753851
HON,2015-06-03,105,105.39,104.3,104.98,1517008
HP,2015-06-03,73.86,74.79,72.85,73.44,1429807
HRB,2015-06-03,32.06,32.3,31.89,32.01,1830379
HRL,2015-06-03,28.515,28.54,28.25,28.45,1206336
HRS,2015-06-03,78.81,78.99,78.12,78.55,941042
HSIC,2015-06-03,71.285,71.305,70.715,71.25,564628
HST,2015-06-03,20.22,20.36,20.06,20.1,5696083
HSY,2015-06-03,92.29,92.54,91.37,91.7,1516792
HUM,2015-06-03,214.5,215.1,212.3,213.61,2662398
IBM,2015-06-03,170.5,171.5601,169.63,169.92,2131031
ICE,2015-06-03,47.232,47.605,46.844,46.848,3500170
IDXX,2015-06-03,67.49,67.49,65.5,66.085,1631964
IFF,2015-06-03,116.65,117.05,113.97,114.47,952325
ILMN,2015-06-03,206.25,209.13,205.3001,208.91,998427
INCY,2015-06-03,107.93,109.09,106.75,108.98,937341
INFO,2015-06-03,26.74,26.9,26.59,26.8,310241
INTC,2015-06-03,33.17,33.24,32.59,32.73,38138690
INTU,2015-06-03,106.24,106.84,105.74,106.84,960492
IPG,2015-06-03,20.54,20.7,20.39,20.63,1102909
IP,2015-06-03,51.25,51.43,50.94,51.24,2274033
IQV,2015-06-03,70.14,70.21,69.46,69.64,381522
IRM,2015-06-03,34.56,34.56,33.96,34.28,2236066
IR,2015-06-03,69.36,69.505,68.905,69.09,2269064
ISRG,2015-06-03,166.3132,167.4602,165.2932,167.0465,420951
ITW,2015-06-03,94.72,95.34,94.55,95.08,1594560
IT,2015-06-03,86.67,87.89,86.46,87.31,442194
IVZ,2015-06-03,40.12,40.25,39.5,39.83,3318598
JBHT,2015-06-03,84.89,86.2,84.54,85.52,792598
JCI,2015-06-03,42.4502,42.6283,42.2827,42.4607,1141155
JEC,2015-06-03,43.72,44.56,43.63,44.25,1113017
JNJ,2015-06-03,100.32,100.43,99.84,100.09,5375153
JNPR,2015-06-03,27.36,27.5,27.23,27.38,3979518
JPM,2015-06-03,66.43,67.13,66.27,66.7,12927263
JWN,2015-06-03,73.59,74.51,73.51,74.28,940508
KEY,2015-06-03,14.72,14.95,14.71,14.84,11391784
KIM,2015-06-03,24.02,24.05,23.68,23.76,2347486
KLAC,2015-06-03,59.7,59.84,58.58,58.64,1374311
KMB,2015-06-03,108.03,108.42,107.41,107.98,1269205
KMI,2015-06-03,41.19,41.19,40.745,40.87,9184373
KMX,2015-06-03,72.15,73.14,72.1,72.81,1064667
KORS,2015-06-03,48.92,49.07,48.4,48.58,6440978
KO,2015-06-03,41.1,41.21,40.78,40.87,8153777
KR,2015-06-03,36.185,36.36,35.896,36.295,4986930
KSS,2015-06-03,65.88,66.18,65.3,65.34,2147806
KSU,2015-06-03,93.19,94.59,92.63,94.08,1830266
K,2015-06-03,62.26,62.39,61.74,62.27,3584455
LB,2015-06-03,85.79,86.79,85.28,86.16,1504770
LEG,2015-06-03,47.43,47.64,47.16,47.5,557082
LEN,2015-06-03,46.1961,46.7843,45.7843,46.3529,3992004
LH,2015-06-03,117.93,118.288,116.94,117.37,1006382
LKQ,2015-06-03,28.99,29.32,28.73,29.24,1292250
LLL,2015-06-03,118.34,119.14,117.6,118.46,727037
LLY,2015-06-03,78,78.17,77.28,77.83,3270783
LMT,2015-06-03,191.42,192.3299,190.79,191.89,1340274
LNC,2015-06-03,57.76,58.66,57.73,58.48,1508903
LNT,2015-06-03,30.225,30.26,29.685,29.805,1444630
LOW,2015-06-03,70.19,71.08,70.15,70.65,3433479
LRCX,2015-06-03,83.5,83.92,82.93,83.52,2174226
LUK,2015-06-03,24.61,24.9,24.48,24.84,806444
LUV,2015-06-03,37.85,38.15,37.47,37.72,6946431
LYB,2015-06-03,103.03,104.35,102.61,102.78,4929600
L,2015-06-03,40.44,40.91,40.19,40.73,1134852
MAA,2015-06-03,76.2,76.85,74.56,74.59,340553
MAC,2015-06-03,82.59,82.59,81.73,81.76,819698
MAR,2015-06-03,78.87,79.875,78.56,79.38,1677759
MAS,2015-06-03,27.55,27.85,27.39,27.75,2816000
MAT,2015-06-03,25.66,25.705,25.4,25.66,3912473
MA,2015-06-03,93.3,94.06,92.9,93.5,3638904
MCD,2015-06-03,96.38,97.07,95.97,96.52,4165709
MCHP,2015-06-03,48.53,48.68,47.97,48.02,839975
MCK,2015-06-03,236.65,237.93,235.6,237.02,557748
MCO,2015-06-03,108.81,109.75,108.28,109.19,744407
MDLZ,2015-06-03,41.02,41.115,40.75,41.03,10828054
MDT,2015-06-03,77.06,77.28,76.37,76.83,6447084
MET,2015-06-03,53.27,54.13,52.98,53.99,7086484
MGM,2015-06-03,19.88,20.06,19.54,19.71,7628536
MHK,2015-06-03,189.49,189.82,188.04,189.47,427887
MKC,2015-06-03,78.22,78.34,77.52,78,448430
MLM,2015-06-03,149.11,150.15,146.18,147.86,1351068
MMC,2015-06-03,58.61,58.82,58.27,58.6,1167463
MMM,2015-06-03,159.61,160.5,158.98,160.16,2074495
MNST,2015-06-03,42.0466,42.2233,41.7466,41.99,3841743
MON,2015-06-03,116.9,117.11,115.5,115.75,2968707
MOS,2015-06-03,45.44,45.6299,45.1,45.41,2538932
MO,2015-06-03,50.91,50.93,50.25,50.35,5866327
MPC,2015-06-03,51.355,51.595,50.82,51.1,5167664
MRK,2015-06-03,60.66,60.88,60.26,60.39,8662358
MRO,2015-06-03,27.09,27.39,26.95,27.08,5054155
MSFT,2015-06-03,47.37,47.735,46.82,46.85,28002154
MSI,2015-06-03,59.44,59.635,59.12,59.48,815574
MS,2015-06-03,38.79,39.24,38.61,39.01,7812604
MTB,2015-06-03,121.21,123.18,120.562,122.64,641481
MTD,2015-06-03,331.18,336.4,329.53,336.13,185526
MU,2015-06-03,28,28.01,27.01,27.08,29623360
MYL,2015-06-03,72.62,73.25,72.15,72.39,3785866
M,2015-06-03,68.79,69.99,68.36,69.68,6052600
NAVI,2015-06-03,19.29,19.5432,19.25,19.44,1496264
NBL,2015-06-03,43.96,44.43,43.65,44.31,3965878
NCLH,2015-06-03,54.62,55.55,54.6,55.36,1770547
NDAQ,2015-06-03,51.82,52.34,51.68,51.95,676917
NEE,2015-06-03,101.72,102.41,99.98,100.22,2854763
NEM,2015-06-03,26.86,27.01,26.14,26.38,7394390
NFLX,2015-06-03,89.2428,89.7328,88.6442,88.8085,6237994
NFX,2015-06-03,37.19,37.71,36.195,36.26,2266226
NI,2015-06-03,46.52,46.68,45.83,46.04,1953217
NKE,2015-06-03,51.145,51.545,50.885,51.255,4766704
NLSN,2015-06-03,44.76,45.55,44.67,45.35,1882523
NOC,2015-06-03,160.57,161.44,159.83,160.26,1189132
NOV,2015-06-03,50.16,50.7,49.5,49.66,2722138
NRG,2015-06-03,24.71,24.75,24.21,24.71,4027691
NSC,2015-06-03,92.65,93.58,92.03,92.5,1568133
NTAP,2015-06-03,33.4,33.83,33.21,33.245,3286938
NTRS,2015-06-03,74.42,75.41,74.41,75.1,768165
NUE,2015-06-03,49.35,50.697,49.27,49.77,3567996
NVDA,2015-06-03,22,22.17,21.66,21.7,6269692
NWL,2015-06-03,39.93,40.22,39.67,40.21,1603298
NWSA,2015-06-03,15.22,15.3,15.1,15.22,1751373
NWS,2015-06-03,14.94,15.03,14.86,14.94,495705
OKE,2015-06-03,41.26,41.38,40.69,40.69,1781934
OMC,2015-06-03,74.91,75.31,74.58,74.97,665070
ORCL,2015-06-03,43.74,44.09,43.59,43.97,9220901
ORLY,2015-06-03,223.78,225,222.9,224.22,336903
OXY,2015-06-03,78.66,79.01,78.32,78.37,4171026
O,2015-06-03,45.58,45.73,45.12,45.25,2310742
PAYX,2015-06-03,49.19,49.32,48.85,49,2852441
PBCT,2015-06-03,15.62,15.83,15.61,15.78,2723686
PCAR,2015-06-03,64.72,65.07,64.29,64.49,1128770
PCG,2015-06-03,52.73,52.8,51.52,51.97,3445074
PCLN,2015-06-03,1196.29,1201.07,1186.01,1193.71,691627
PDCO,2015-06-03,47.73,47.97,47.55,47.97,955860
PEG,2015-06-03,42.28,42.36,41.05,41.34,3373609
PEP,2015-06-03,95.82,96,95.15,95.3,3249022
PFE,2015-06-03,34.55,34.66,34.28,34.41,17201219
PFG,2015-06-03,52.77,53.315,52.5,53.16,1311515
PGR,2015-06-03,27.48,27.59,27.35,27.59,2999336
PG,2015-06-03,78.91,78.93,78.27,78.56,5985813
PHM,2015-06-03,19.34,19.66,19.19,19.34,6843132
PH,2015-06-03,121.13,122.14,120.52,121.25,1029899
PKG,2015-06-03,68.01,68.81,67.81,68.5,668594
PKI,2015-06-03,52.75,52.87,52.39,52.85,428762
PLD,2015-06-03,40.13,40.24,39.88,39.95,2610101
PM,2015-06-03,83.4,83.43,82.39,82.42,2936913
PNC,2015-06-03,95.3,96.4,95.01,96.02,2627645
PNR,2015-06-03,63.9,64.43,63.48,63.68,678357
PNW,2015-06-03,59.55,59.72,58.2,58.69,706246
PPG,2015-06-03,114.665,115.05,114.0122,114.995,1113932
PPL,2015-06-03,31.9,31.97,31.38,31.46,6317424
PRGO,2015-06-03,194.46,196.55,192.09,195.88,937442
PRU,2015-06-03,86.01,87.45,85.95,86.99,2964498
PSA,2015-06-03,194.61,195.02,191.91,193.02,566174
PSX,2015-06-03,78.79,78.86,77.72,78.3,3198839
PVH,2015-06-03,112.69,115.9,112.47,115.43,1993829
PWR,2015-06-03,30,30.39,29.88,30.07,2147637
PXD,2015-06-03,153,154.23,150.5,150.92,2094194
PX,2015-06-03,121.9,122.82,121.9,122.82,1319591
QCOM,2015-06-03,69.8,70.05,69.45,69.86,6533305
QRVO,2015-06-03,81.35,81.907,80.9,81.55,2263414
RCL,2015-06-03,77.31,78.9,77.25,78.8,2784534
REGN,2015-06-03,509.64,514.91,508.775,514.22,627927
REG,2015-06-03,63.45,63.85,62.44,62.5,438724
RE,2015-06-03,183.35,184.45,182.64,183.88,191027
RF,2015-06-03,10.17,10.35,10.13,10.3,35804202
RHI,2015-06-03,56.9,57.22,56.63,56.97,881144
RHT,2015-06-03,77.87,78.23,77.38,77.83,550523
RJF,2015-06-03,58.67,59.52,58.36,59.37,490658
RL,2015-06-03,135.37,137.57,135.17,136.86,1180957
RMD,2015-06-03,59.67,60,59.16,59.59,591212
ROK,2015-06-03,126.3,126.67,125.26,126.3,913242
ROP,2015-06-03,176.23,176.93,175.24,176.42,180156
ROST,2015-06-03,48.735,49.145,48.38,49.09,1858258
RRC,2015-06-03,55.61,55.83,55.07,55.58,2206963
RSG,2015-06-03,40.22,40.28,39.95,40.1,1035694
RTN,2015-06-03,103.33,103.48,102.06,102.2,2384728
SBAC,2015-06-03,115.17,115.17,113.545,114.21,755059
SBUX,2015-06-03,52,52.27,51.67,52.12,5522702
SCG,2015-06-03,52.54,52.71,51.42,51.76,730592
SCHW,2015-06-03,31.96,32.45,31.76,32.29,6740036
SEE,2015-06-03,48.97,49.16,48.58,48.74,1439011
SHW,2015-06-03,286.68,287.7,286.21,287.26,328554
SIG,2015-06-03,129.83,132.03,129.57,131.96,515872
SJM,2015-06-03,118.73,118.73,117.79,118.19,637916
SLB,2015-06-03,91.28,92.47,91.08,91.36,3967209
SLG,2015-06-03,119.55,120.75,118.3,118.82,713867
SNA,2015-06-03,156,157.47,156,156.67,167647
SNI,2015-06-03,67.69,67.69,66.84,67,882393
SNPS,2015-06-03,50.22,50.77,50.03,50.73,679061
SO,2015-06-03,43.31,43.35,42.75,43.12,7415559
SPGI,2015-06-03,103.8,105.47,103.47,103.59,1843645
SPG,2015-06-03,182.2,182.21,178.45,178.93,1113035
SRCL,2015-06-03,137.42,137.87,136.9955,137.53,295814
SRE,2015-06-03,106.02,106.76,104.26,104.76,870444
STI,2015-06-03,42.47,43.1,42.47,42.95,3008488
STT,2015-06-03,77.62,78.92,77.54,78.35,2016607
STX,2015-06-03,55.52,56.12,55.36,55.665,1805386
STZ,2015-06-03,120.77,121.41,119.73,121.39,828308
SWKS,2015-06-03,108.46,108.9,105.34,105.39,3723405
SWK,2015-06-03,103.67,104.235,103.41,103.87,1660491
SYF,2015-06-03,32.69,33.62,32.51,33.18,1834946
SYK,2015-06-03,96.45,96.45,95.61,96.04,604992
SYMC,2015-06-03,24.36,24.63,24.22,24.32,5551395
SYY,2015-06-03,37.46,37.6,37.16,37.57,3836210
TAP,2015-06-03,74.15,74.84,73.9,74.76,1305289
TDG,2015-06-03,226.85,228.79,225.3,227.31,205081
TEL,2015-06-03,69.38,69.84,69,69.51,1057804
TGT,2015-06-03,80.35,80.75,79.89,80.34,3440804
TIF,2015-06-03,94.39,94.56,93.64,93.92,1317468
TJX,2015-06-03,65.21,66.2,64.93,66.02,2582337
TMK,2015-06-03,57.57,57.82,57.35,57.59,800699
TMO,2015-06-03,130.07,130.25,129.18,129.98,1137174
TPR,2015-06-03,35.6,36.03,35.5,35.87,2248481
TRIP,2015-06-03,76.03,76.22,74.76,75.07,1828929
TROW,2015-06-03,80.55,80.8,79.55,79.97,2797388
TRV,2015-06-03,100.81,101.39,100.29,101.01,1828475
TSCO,2015-06-03,88.71,90.28,88.47,90.25,569652
TSN,2015-06-03,42.29,42.452,41.74,41.76,3118899
TSS,2015-06-03,41.37,41.7,41.31,41.59,521066
TWX,2015-06-03,85.48,86.07,84.96,85.97,3282021
TXN,2015-06-03,55.46,55.58,54.82,54.885,3658970
TXT,2015-06-03,45.3,45.7,45.08,45.36,470123
T,2015-06-03,34.45,35.17,34.36,35.03,39115938
UAA,2015-06-03,39.14,39.3,38.925,39.19,2318690
UAL,2015-06-03,56.19,56.39,55.31,55.87,3668060
UDR,2015-06-03,32.48,32.7,31.69,31.77,1674642
UHS,2015-06-03,129.46,129.88,128.47,129.11,540732
ULTA,2015-06-03,154.51,157,153.6732,156.26,905274
UNH,2015-06-03,118,118.99,117.45,118.35,3438063
UNM,2015-06-03,35.78,36.2,35.68,36.01,1832787
UNP,2015-06-03,101.82,102.61,101.17,101.99,5650677
UPS,2015-06-03,99.85,101.4,99.5,100.6,3611551
URI,2015-06-03,92.28,92.94,91.18,91.63,2238977
USB,2015-06-03,43.32,44.04,43.2,43.97,8312751
UTX,2015-06-03,118.03,119.12,117.4,118.51,3129869
VAR,2015-06-03,86.76,87.71,86.65,87.53,704949
VFC,2015-06-03,70.64,71.28,70.29,71.14,1272121
VIAB,2015-06-03,66.6,68.45,66.27,68.215,4930673
VLO,2015-06-03,58.15,58.28,57.43,57.76,5002552
VMC,2015-06-03,90.62,90.75,88.64,89.14,1236494
VNO,2015-06-03,100.22,100.58,98.85,99.37,758710
VRSK,2015-06-03,73.26,74.26,72.9001,74.18,1075343
VRSN,2015-06-03,62.43,63.27,62.17,62.98,987766
VRTX,2015-06-03,124.38,126.98,124.13,126.92,935977
VTR,2015-06-03,65.96,66,64.7,64.8,2583289
VZ,2015-06-03,49.15,49.44,48.87,49.08,17697837
V,2015-06-03,69.26,69.5,68.89,68.95,4906437
WAT,2015-06-03,134.23,134.72,133.7,134.67,566265
WBA,2015-06-03,86.37,87.11,85.67,85.82,3596144
WDC,2015-06-03,97.69,98.19,96.85,98.14,1424361
WEC,2015-06-03,47.32,47.33,46.47,46.72,1321626
WFC,2015-06-03,56.35,57.2,56.35,56.91,16197740
WHR,2015-06-03,188.31,189.46,186.79,189.25,717068
WMB,2015-06-03,50.99,51.11,49.6,49.91,10138857
WMT,2015-06-03,74.7,75.2,74.475,74.89,6093825
WM,2015-06-03,49.28,49.34,49.06,49.25,1696228
WU,2015-06-03,22.16,22.34,22.1,22.23,3545962
WYNN,2015-06-03,100.67,102.8,100.27,102.05,2582223
WYN,2015-06-03,85,85.71,84.92,85.55,781027
WY,2015-06-03,32.17,32.17,31.85,31.85,3623710
XEC,2015-06-03,116.25,118.16,115.69,116.24,596871
XEL,2015-06-03,33.3,33.43,32.58,32.84,5414274
XLNX,2015-06-03,48,48.12,47.29,47.37,3009047
XL,2015-06-03,37.505,37.78,37.37,37.69,2515719
XOM,2015-06-03,85.23,85.84,84.86,84.95,8179540
XRAY,2015-06-03,52.57,52.78,52.095,52.73,680324
XRX,2015-06-03,46,46.46,45.92,46.12,1609584
XYL,2015-06-03,36.69,37.04,36.57,36.96,455128
YUM,2015-06-03,90.57,92.26,90,91.55,4970750
ZBH,2015-06-03,114.27,114.68,113.66,113.9,720011
ZION,2015-06-03,30.6,31.25,30.42,30.92,4823236
ZTS,2015-06-03,49.88,49.9,49.34,49.55,1976555
AAL,2015-06-04,43.05,43.98,41.88,42.17,14128026
AAPL,2015-06-04,129.58,130.58,128.91,129.36,38450118
AAP,2015-06-04,155.73,157.1,155.545,156.6,579850
ABBV,2015-06-04,66.55,67.87,66.52,67.42,10539019
ABC,2015-06-04,111.47,112.6,111.1,111.49,1562458
ABT,2015-06-04,48.98,49.17,48.53,48.68,4686970
ACN,2015-06-04,96.08,96.79,95.69,95.93,1535068
ADBE,2015-06-04,79.86,80.379,78.64,78.75,1659256
ADI,2015-06-04,66.92,67.43,66.62,66.94,2167466
ADM,2015-06-04,52.05,52.23,51.31,51.39,4997320
ADP,2015-06-04,84.93,85.32,83.93,84.08,1689573
ADSK,2015-06-04,54.35,54.7599,53.65,53.73,2744703
ADS,2015-06-04,297.4,299.1,294.67,295.19,325529
AEE,2015-06-04,39.13,39.51,39.02,39.09,1146355
AEP,2015-06-04,54.15,54.66,54.12,54.29,3265477
AES,2015-06-04,13.08,13.16,12.995,13.02,5948975
AET,2015-06-04,116.01,116.95,115.45,115.98,1908847
AFL,2015-06-04,62.42,62.67,62.05,62.11,1758080
AGN,2015-06-04,306.21,308.24,301.39,303.38,1701203
AIG,2015-06-04,60.67,61.03,60.47,60.61,8335722
AIV,2015-06-04,37.18,37.3569,37.02,37.2,799153
AIZ,2015-06-04,66.35,66.48,65.51,65.56,397202
AJG,2015-06-04,48.07,48.3,47.78,47.86,615369
AKAM,2015-06-04,75.56,75.97,74.99,75.14,1067789
ALB,2015-06-04,61.05,61.7,60.87,61.27,1100619
ALGN,2015-06-04,63.11,63.36,62.39,62.79,1308752
ALK,2015-06-04,65.81,66.66,65.03,65.51,966397
ALLE,2015-06-04,62.25,62.66,61.74,61.83,224925
ALL,2015-06-04,67.38,67.68,66.955,67.05,2392353
ALXN,2015-06-04,160,161.67,158.05,159.06,1616331
AMAT,2015-06-04,20.24,20.31,19.86,20.06,17684747
AMD,2015-06-04,2.28,2.33,2.26,2.33,11575844
AME,2015-06-04,53.79,53.81,52.99,53.3,1164334
AMGN,2015-06-04,156.6,158.47,156.3,158.09,3917696
AMG,2015-06-04,224.83,225.77,222.81,223.02,515334
AMP,2015-06-04,124.52,126.83,124.52,125.33,1124228
AMT,2015-06-04,92.98,95.69,92.83,94.67,4211008
AMZN,2015-06-04,434.4,436.755,429.26,430.78,2510761
ANDV,2015-06-04,84,84.91,83.2,83.37,1951088
ANSS,2015-06-04,90.54,90.94,89.53,89.64,286922
ANTM,2015-06-04,162.54,163.45,160.97,161.45,1174138
AON,2015-06-04,101.29,102.1,100.62,100.81,855381
AOS,2015-06-04,35.995,36.055,35.6,35.73,375990
APA,2015-06-04,58.56,58.75,58.0075,58.25,3108698
APC,2015-06-04,83.11,83.85,82.6801,83.4,2284962
APD,2015-06-04,145.07,147.21,144.665,145.93,1407328
APH,2015-06-04,57.63,57.63,56.87,56.95,845210
ARE,2015-06-04,91.37,92.08,90.96,91.63,319384
ARNC,2015-06-04,37.59,37.9443,37.41,37.5,4678001
ATVI,2015-06-04,25.77,26.09,25.61,25.685,3883455
AVB,2015-06-04,159.46,162.09,159.46,161.01,525208
AVGO,2015-06-04,142.49,143.435,140.48,141.2,2801749
AVY,2015-06-04,60.6,60.79,59.68,60.56,493697
AWK,2015-06-04,51.53,51.91,51.5,51.72,824215
AXP,2015-06-04,80.05,80.34,79.2,79.36,5438075
AYI,2015-06-04,179.04,180.04,178.04,178.39,196767
AZO,2015-06-04,679.92,681.81,675.36,678.18,282551
A,2015-06-04,40.89,41.08,40.01,40.54,4091870
BAC,2015-06-04,16.87,16.98,16.72,16.78,61025453
BAX,2015-06-04,65.61,65.83,65.14,65.62,5711625
BA,2015-06-04,143.22,143.23,140.95,141.19,3239507
BBT,2015-06-04,39.77,40.18,39.65,39.71,3529862
BBY,2015-06-04,34.83,35.35,34.51,34.53,3105772
BDX,2015-06-04,139.84,140.79,139.5,140.19,819152
BEN,2015-06-04,50.65,51.02,50.19,50.28,2188933
BF.B,2015-06-04,48.365,49.73,48.365,49.23,1954124
BIIB,2015-06-04,385.5,387.5395,382.54,384.34,1527580
BK,2015-06-04,42.82,43.37,42.82,42.96,8572474
BLK,2015-06-04,362.72,364.52,356.399,357.83,639962
BLL,2015-06-04,35.35,35.5875,35.11,35.225,2575530
BMY,2015-06-04,65.35,66.77,65.18,65.77,10707779
BRK.B,2015-06-04,142.57,142.9,141.23,141.37,3369060
BSX,2015-06-04,18.13,18.18,17.86,17.91,6965018
BWA,2015-06-04,61.11,61.29,60.3,60.53,1659087
BXP,2015-06-04,127.71,128.43,127.02,127.46,560987
CAG,2015-06-04,38.14,38.24,37.835,37.91,1688498
CAH,2015-06-04,87.23,88.09,87.12,87.61,1458101
CAT,2015-06-04,85.5,86.4,85.32,85.47,3775249
CA,2015-06-04,29.83,30.14,29.56,29.625,3000307
CBG,2015-06-04,38,38.05,37.76,37.91,1803783
CBOE,2015-06-04,57.44,57.59,56.98,57.47,448004
CBS,2015-06-04,61.88,62.46,61.55,61.74,3387068
CB,2015-06-04,106,106.89,105.68,105.81,1505662
CCI,2015-06-04,82.21,85.79,82.02,83.67,4943050
CCL,2015-06-04,47.37,47.79,47.27,47.39,3023915
CDNS,2015-06-04,20.14,20.24,19.92,20.13,4287145
CELG,2015-06-04,112.24,112.8,109.922,110.92,5450362
CERN,2015-06-04,67.37,67.72,66.655,67.06,1951235
CFG,2015-06-04,27.53,27.87,27.53,27.75,6119249
CF,2015-06-04,63.984,64.38,63.564,63.694,4402160
CHD,2015-06-04,41.95,42.26,41.64,41.65,823946
CHK,2015-06-04,13.42,13.47,12.98,13.04,33066393
CHRW,2015-06-04,64.09,64.29,63.14,63.35,2388952
CHTR,2015-06-04,170.36,172.36,170,171.33,1720138
CINF,2015-06-04,50.99,51.05,50.52,50.56,428846
CI,2015-06-04,139.68,139.87,136.98,137.69,2087029
CLX,2015-06-04,106.76,107.77,106.52,106.65,781263
CL,2015-06-04,66.21,66.9,65.85,65.92,3280440
CMA,2015-06-04,49.79,50.34,49.675,50.01,1702947
CMCSA,2015-06-04,29.505,29.8401,29.3825,29.475,26743104
CME,2015-06-04,94.17,94.95,93.88,94.24,1420113
CMG,2015-06-04,606.1,613.95,603.01,611.57,508517
CMI,2015-06-04,134.58,136.17,134.09,136.17,2737288
CMS,2015-06-04,32.56,32.97,32.46,32.49,3286716
CNC,2015-06-04,73.17,73.78,72.53,72.82,787059
CNP,2015-06-04,19.55,19.7358,19.28,19.3,4207951
COF,2015-06-04,83.55,84.28,83.05,83.19,3164012
COG,2015-06-04,34,34.28,33.96,34.11,8913449
COL,2015-06-04,94.38,95.06,93.46,93.62,1030389
COO,2015-06-04,183.01,184.4799,179.74,180.14,578377
COP,2015-06-04,63.41,63.74,62.93,63,5361723
COST,2015-06-04,141.37,142.5,140.33,140.65,2898607
COTY,2015-06-04,25.56,25.89,25.44,25.65,1020171
CPB,2015-06-04,47.22,47.39,47.01,47.07,1315386
CRM,2015-06-04,72.91,73.48,72.01,72.21,2767492
CSCO,2015-06-04,28.9,29.1,28.54,28.61,26774517
CSX,2015-06-04,33.89,34.31,33.85,34.04,7492445
CTAS,2015-06-04,86.15,86.44,85.23,85.33,567659
CTL,2015-06-04,32.86,33.3,32.72,32.83,4776906
CTSH,2015-06-04,65.2,65.66,64.26,64.47,2436439
CTXS,2015-06-04,65.89,66.66,65.87,66.04,1462359
CVS,2015-06-04,101.2,101.96,100.28,100.87,3896103
CVX,2015-06-04,101.89,102.37,100.98,101.39,6896416
CXO,2015-06-04,118.25,119.29,117.8,118.04,1059249
C,2015-06-04,55.45,56,55.16,55.33,18517634
DAL,2015-06-04,43.4,44.11,42.44,42.92,13390417
DE,2015-06-04,92.24,92.47,91.66,91.87,2484080
DFS,2015-06-04,58.48,58.62,57.93,58.16,2564194
DGX,2015-06-04,74.28,75.62,74.02,74.94,1360421
DG,2015-06-04,75.53,76.4,75.35,75.55,1811449
DHI,2015-06-04,26.23,26.64,26.095,26.21,4410373
DHR,2015-06-04,86.56,86.9,85.61,85.8,2747791
DISCA,2015-06-04,33.65,34.06,33.511,33.86,2600331
DISCK,2015-06-04,31.35,31.57,31.07,31.46,1696921
DISH,2015-06-04,74.95,76.29,74.04,74.25,7379102
DIS,2015-06-04,110.95,111.25,109.99,110.3,5748198
DLR,2015-06-04,65.07,65.4507,64.47,64.7,708624
DLTR,2015-06-04,78.48,79.865,77.89,78.83,2663363
DOV,2015-06-04,75.32,75.32,73.535,73.68,1880756
DPS,2015-06-04,75.81,76.09,75.145,75.26,1082922
DRE,2015-06-04,19.11,19.3,19.11,19.19,1800740
DRI,2015-06-04,65.17,65.27,64.22,64.39,1291053
DTE,2015-06-04,76.36,77.11,76.25,76.68,1530492
DUK,2015-06-04,74,74.69,73.96,74.21,4544724
DVA,2015-06-04,83.63,83.93,82.45,82.6,855383
DVN,2015-06-04,63.38,63.57,62.93,63.08,3106934
D,2015-06-04,68.26,68.8,67.77,67.88,3238427
EA,2015-06-04,63.09,63.45,62.5,62.63,1385152
EBAY,2015-06-04,61.77,62.55,61.73,62.49,7723297
ECL,2015-06-04,115.58,115.82,113.9,114.02,860659
ED,2015-06-04,59.5,60.08,59.5,59.69,1690874
EFX,2015-06-04,98.38,98.75,97.44,97.58,341696
EIX,2015-06-04,58.17,59.09,58.17,58.84,1811875
EL,2015-06-04,87.13,87.71,86.95,87.39,1487660
EMN,2015-06-04,77.77,78.23,76.96,77.79,1567712
EMR,2015-06-04,59.87,60.02,58.82,58.92,6019268
EOG,2015-06-04,88.23,89.13,87.28,87.38,3774189
EQIX,2015-06-04,264.57,266.49,262.3,263.06,917185
EQR,2015-06-04,71.72,72.25,71.482,71.89,1451795
EQT,2015-06-04,84.39,84.99,83.89,83.98,811769
ESRX,2015-06-04,86.09,86.77,86.09,86.56,4180119
ESS,2015-06-04,216.04,217.2,214.97,216.08,387584
ES,2015-06-04,47.4,47.87,47.32,47.44,734948
ETFC,2015-06-04,30.17,30.44,30.05,30.11,3000937
ETN,2015-06-04,72.45,72.49,71.66,72.04,2222738
ETR,2015-06-04,73.51,74.48,73.39,73.76,1028227
EW,2015-06-04,65.53,65.98,65.145,65.8,1822588
EXC,2015-06-04,33.31,34.03,33.27,33.59,6137740
EXPD,2015-06-04,48.02,48.38,47.49,47.56,1625605
EXPE,2015-06-04,105.8,106.34,104.9754,105.635,2149434
EXR,2015-06-04,68.02,68.27,67.23,67.62,800550
FAST,2015-06-04,42.36,42.49,42.08,42.14,1493253
FBHS,2015-06-04,46.09,46.275,45.69,45.8,1203188
FB,2015-06-04,82.14,82.95,81.51,82.05,20863877
FCX,2015-06-04,19.65,19.7,19.4,19.52,14532351
FDX,2015-06-04,178.9,179.99,178.77,179.63,1354982
FE,2015-06-04,34.35,34.94,34.32,34.55,2506174
FFIV,2015-06-04,125.63,126.81,124.43,124.58,1956360
FISV,2015-06-04,81.14,81.32,80.08,80.2,933299
FIS,2015-06-04,62.19,62.4,61.72,61.78,1213734
FITB,2015-06-04,20.48,20.55,20.28,20.34,8233484
FLIR,2015-06-04,30.9,30.97,30.455,30.58,417649
FLR,2015-06-04,56.5,56.54,55.69,55.77,1737312
FLS,2015-06-04,55.1,55.18,54.4,54.54,811141
FL,2015-06-04,63.17,63.58,62.84,62.91,1105798
FMC,2015-06-04,57.09,57.4,56.4,56.47,624239
FOXA,2015-06-04,33.33,33.73,33.2,33.57,13172322
FOX,2015-06-04,33.21,33.65,33.12,33.51,2582384
FRT,2015-06-04,131.79,132.37,131.06,131.43,343445
FTI,2015-06-04,42.21,42.54,41.84,42.22,2200910
F,2015-06-04,15.13,15.17,15.01,15.05,23428404
GD,2015-06-04,139.81,140.98,138.4301,138.98,1590356
GE,2015-06-04,27.42,27.62,27.21,27.26,33360470
GGP,2015-06-04,27.56,27.67,27.38,27.4,2842923
GILD,2015-06-04,113.9,114.58,113.26,113.93,8637605
GIS,2015-06-04,55.39,55.69,54.97,55.06,2186251
GLW,2015-06-04,20.75,20.76,20.43,20.65,12959308
GM,2015-06-04,35.66,35.87,35.47,35.54,10538543
GOOGL,2015-06-04,552.18,555.96,549.12,551.69,1343317
GOOG,2015-06-04,537.76,540.59,534.32,536.7,1348337
GPC,2015-06-04,91.84,91.87,90.6324,91,689317
GPN,2015-06-04,53.015,53.295,52.355,52.42,697286
GPS,2015-06-04,38.07,38.7,37.92,38.59,4748823
GRMN,2015-06-04,46.13,46.13,45.21,45.495,1048843
GS,2015-06-04,207.6,210.06,207,208.87,3462485
GT,2015-06-04,32.04,32.165,31.26,31.385,4738804
GWW,2015-06-04,241.53,242.32,238.8,239.25,390761
HAL,2015-06-04,45.16,45.46,44.68,44.71,12418587
HAS,2015-06-04,72.59,73.06,72.05,72.19,807477
HBAN,2015-06-04,11.24,11.285,11.14,11.16,8945975
HBI,2015-06-04,31.84,32.23,31.81,32.05,1800512
HCA,2015-06-04,80.81,81.18,80.4,80.48,2062543
HCN,2015-06-04,69.09,70.19,68.65,69.62,4032149
HCP,2015-06-04,38.25,38.44,37.91,38.29,2711107
HD,2015-06-04,112.52,113.16,111.1745,111.46,4328576
HES,2015-06-04,66.3,66.641,66.01,66.17,2082934
HIG,2015-06-04,41.4,41.595,41.17,41.21,2652198
HII,2015-06-04,121.1,121.9,118.13,119.38,254170
HOG,2015-06-04,54.13,54.7,54.005,54.17,1314019
HOLX,2015-06-04,36.17,36.45,36.081,36.26,1630224
HON,2015-06-04,104.3,104.86,103.43,103.72,2469631
HP,2015-06-04,72.83,73.3,71.87,72.18,1398195
HRB,2015-06-04,31.82,31.89,31.32,31.41,1800308
HRL,2015-06-04,28.385,28.42,28.115,28.145,1718806
HRS,2015-06-04,78.45,78.77,77.42,77.8,909254
HSIC,2015-06-04,71.05,71.17,70.27,70.44,683182
HST,2015-06-04,20.03,20.12,19.85,19.87,6451810
HSY,2015-06-04,91.27,92.05,91.2,91.27,1076426
HUM,2015-06-04,212.5,214,211.46,213,1725240
IBM,2015-06-04,169.53,170.6,167.93,168.38,3079334
ICE,2015-06-04,46.628,47.206,46.3529,47.056,3192360
IDXX,2015-06-04,66.02,66.675,65.58,66.205,829028
IFF,2015-06-04,113.67,114.36,112.34,112.48,856462
ILMN,2015-06-04,207.46,209.29,207.27,207.96,1042464
INCY,2015-06-04,108.09,109.01,105.89,106.84,1183450
INFO,2015-06-04,26.4,26.77,25.875,26.25,1732049
INTC,2015-06-04,32.51,32.72,32.2,32.31,33761835
INTU,2015-06-04,106.63,106.88,105.05,105.46,1063642
IPG,2015-06-04,20.49,20.6,20.18,20.21,2088177
IP,2015-06-04,50.84,51.2,50.7667,51.15,2367297
IQV,2015-06-04,69.35,70.19,69.21,69.67,364945
IRM,2015-06-04,34.06,34.31,32.77,32.89,2790513
IR,2015-06-04,68.79,69.12,68.245,69.05,2822112
ISRG,2015-06-04,166.2432,166.5332,164.5748,165.4132,450012
ITW,2015-06-04,94.48,94.63,93.29,93.45,1481511
IT,2015-06-04,86.52,87.12,86.35,86.59,382604
IVZ,2015-06-04,39.56,39.73,39.127,39.18,3016059
JBHT,2015-06-04,85.5,85.9,84.98,85.45,728463
JCI,2015-06-04,42.1361,42.3403,41.9476,42.0105,1474369
JEC,2015-06-04,43.88,43.88,43.1,43.16,1878532
JNJ,2015-06-04,99.94,100.47,99.06,99.23,8057860
JNPR,2015-06-04,27.38,27.47,27.07,27.15,3415446
JPM,2015-06-04,66.31,67.05,66.01,66.33,13863283
JWN,2015-06-04,72.74,74.12,72.01,73.32,1332546
KEY,2015-06-04,14.55,14.88,14.55,14.75,9099156
KIM,2015-06-04,23.73,23.86,23.6,23.65,2257040
KLAC,2015-06-04,58.27,58.49,57.02,57.25,1823833
KMB,2015-06-04,107.17,107.91,106.69,106.83,1149224
KMI,2015-06-04,40.6,40.79,40.09,40.1,14621440
KMX,2015-06-04,72.48,73.2,72.39,73.09,1287132
KORS,2015-06-04,48.1,49.31,48.01,49.28,6495020
KO,2015-06-04,40.71,40.98,40.53,40.59,10145794
KR,2015-06-04,36.21,36.345,35.895,36.1,4920214
KSS,2015-06-04,64.51,65.54,64.35,64.84,1938692
KSU,2015-06-04,93.05,94.27,92.764,93.23,1563337
K,2015-06-04,62.01,62.445,61.94,62.26,3161796
LB,2015-06-04,86.17,88.26,86.17,87.17,2007483
LEG,2015-06-04,47.32,47.77,47.17,47.74,905656
LEN,2015-06-04,46,46.3823,45.3333,45.5098,3607441
LH,2015-06-04,116.63,120.08,116.63,119.73,1953834
LKQ,2015-06-04,28.98,29.16,28.85,29.02,1376899
LLL,2015-06-04,117.83,118.5,116.79,116.84,766118
LLY,2015-06-04,77.34,78.6,77.33,77.68,3786541
LMT,2015-06-04,190.76,192.29,189.99,190.17,1853956
LNC,2015-06-04,58.02,58.49,57.8,58.07,1634302
LNT,2015-06-04,29.645,29.92,29.49,29.53,1422486
LOW,2015-06-04,70.04,70.78,69.8,70.14,4554565
LRCX,2015-06-04,82.89,83.46,82.31,82.97,1452098
LUK,2015-06-04,24.64,24.79,24.23,24.27,1310586
LUV,2015-06-04,37.56,38.2,37.1,37.32,9341641
LYB,2015-06-04,100.84,101.19,99.4,99.48,5154379
L,2015-06-04,40.55,40.68,40.07,40.14,1005043
MAA,2015-06-04,74.55,75,74.19,74.75,407345
MAC,2015-06-04,81.43,82.23,80.73,80.83,1009835
MAR,2015-06-04,78.85,79.41,78.32,78.48,1515010
MAS,2015-06-04,27.55,27.61,27.235,27.34,2035053
MAT,2015-06-04,25.55,25.67,25.23,25.35,2852726
MA,2015-06-04,92.95,93.66,92.32,92.57,3320325
MCD,2015-06-04,96.3,96.97,96.01,96.31,4702848
MCHP,2015-06-04,47.67,48.38,47.14,47.305,1867828
MCK,2015-06-04,235.94,237.06,234.02,234.72,650312
MCO,2015-06-04,108.76,109.17,107.5,107.65,622445
MDLZ,2015-06-04,40.79,40.92,40.36,40.42,7098034
MDT,2015-06-04,76.36,76.83,75.64,76.04,8645611
MET,2015-06-04,53.4,54.1,53.4,53.81,6045840
MGM,2015-06-04,20.15,20.58,19.97,20.28,15202601
MHK,2015-06-04,188.67,189.87,188.28,188.57,359536
MKC,2015-06-04,77.99,78.04,77.13,77.21,453457
MLM,2015-06-04,146.9,148.5,145.59,148,1261834
MMC,2015-06-04,58.42,58.68,57.79,57.89,2957132
MMM,2015-06-04,159.51,160.38,158.09,158.35,2237628
MNST,2015-06-04,41.7666,42.6533,41.7658,42.3933,4131924
MON,2015-06-04,114.23,115.11,113.32,113.58,4157771
MOS,2015-06-04,45.1,45.16,44.53,44.58,3115394
MO,2015-06-04,50.26,50.39,49.78,49.88,6077425
MPC,2015-06-04,50.665,50.99,49.98,50.165,6044314
MRK,2015-06-04,59.96,60.21,59.27,59.47,10830276
MRO,2015-06-04,26.88,27.03,26.64,26.65,4377668
MSFT,2015-06-04,46.79,47.16,46.2,46.36,27745512
MSI,2015-06-04,59.24,59.58,58.74,58.8,677462
MS,2015-06-04,38.63,39.208,38.59,38.7,7713369
MTB,2015-06-04,121.92,122.96,121.6224,122,978113
MTD,2015-06-04,334.76,336.58,329.14,329.89,112745
MU,2015-06-04,26.9,27.24,26.7099,26.985,22186159
MYL,2015-06-04,72,74.66,71.31,74.285,8875073
M,2015-06-04,68.73,69.9,68.53,69.24,4300683
NAVI,2015-06-04,19.35,19.45,19.04,19.06,1638129
NBL,2015-06-04,43.82,44,43.4,43.7,5211168
NCLH,2015-06-04,55.19,56.22,54.96,55.09,1421370
NDAQ,2015-06-04,51.76,51.94,51.03,51.33,672383
NEE,2015-06-04,99.86,100.89,99.75,100.37,2217005
NEM,2015-06-04,26.12,26.81,26.01,26.8,5709673
NFLX,2015-06-04,88.3785,89.4285,88.0428,89.3485,10074379
NFX,2015-06-04,36.01,36.335,35.48,36.15,2152228
NI,2015-06-04,45.83,46.24,45.64,45.68,1347752
NKE,2015-06-04,51.03,51.65,50.81,50.975,4467168
NLSN,2015-06-04,45.08,45.485,44.85,44.92,1955047
NOC,2015-06-04,158.87,160.35,157.8,158.12,947769
NOV,2015-06-04,49.3,49.43,48.59,48.63,3360857
NRG,2015-06-04,24.58,24.78,24.32,24.39,3912030
NSC,2015-06-04,92.01,93.06,91.59,91.96,2135730
NTAP,2015-06-04,33.01,33.87,32.94,33.865,5443100
NTRS,2015-06-04,74.74,75.08,73.86,74.265,833549
NUE,2015-06-04,49.34,49.7975,48.78,49.06,1668101
NVDA,2015-06-04,21.57,22.16,21.57,22.09,8092765
NWL,2015-06-04,40.02,40.25,39.84,40.16,1384671
NWSA,2015-06-04,15.17,15.23,14.965,15,2167839
NWS,2015-06-04,14.89,14.94,14.685,14.72,605931
OKE,2015-06-04,40.4,40.7,39.72,39.75,2019184
OMC,2015-06-04,74.62,74.78,73.94,73.98,906688
ORCL,2015-06-04,43.74,44.11,43.5084,43.77,13783142
ORLY,2015-06-04,223.11,224.86,221.87,222.12,433607
OXY,2015-06-04,77.84,78.28,77.24,77.3,4749181
O,2015-06-04,45.21,45.78,44.72,45.6,2878224
PAYX,2015-06-04,48.98,49.14,48.19,48.19,2149593
PBCT,2015-06-04,15.73,15.82,15.63,15.695,2478362
PCAR,2015-06-04,64.07,64.34,63.59,63.82,1018916
PCG,2015-06-04,51.77,52.11,51.65,51.85,2501747
PCLN,2015-06-04,1183.89,1197.55,1182.86,1185.74,496525
PDCO,2015-06-04,47.98,48.14,47.78,48.13,953988
PEG,2015-06-04,41.2,41.5,40.82,40.91,2952614
PEP,2015-06-04,95.01,95.62,94.12,94.14,4793676
PFE,2015-06-04,34.2,34.56,34.11,34.24,20659114
PFG,2015-06-04,52.46,52.69,51.73,51.78,1362295
PGR,2015-06-04,27.44,27.525,27.22,27.27,4997735
PG,2015-06-04,78.41,78.84,78.06,78.15,7714574
PHM,2015-06-04,19.2,19.33,18.9,19.04,7702702
PH,2015-06-04,120.7,121.17,119.33,119.53,1348826
PKG,2015-06-04,67.74,68.25,67.56,68.17,1126812
PKI,2015-06-04,52.79,52.86,52.33,52.45,236392
PLD,2015-06-04,39.88,40.1499,39.71,40.06,3184230
PM,2015-06-04,82.41,82.84,81.66,81.83,3281635
PNC,2015-06-04,95.59,95.94,94.7,94.95,2269033
PNR,2015-06-04,63.24,63.37,62.05,62.16,972245
PNW,2015-06-04,58.19,58.95,58.19,58.47,553364
PPG,2015-06-04,114.465,115.125,114.12,114.385,1406534
PPL,2015-06-04,31.42,31.69,31.37,31.45,5658197
PRGO,2015-06-04,195.75,196.55,192.4,192.88,1088388
PRU,2015-06-04,86.28,87.34,86.23,86.6,3452282
PSA,2015-06-04,192.57,193.38,191.43,191.69,724581
PSX,2015-06-04,77.71,78.07,77.18,77.38,2622961
PVH,2015-06-04,114.32,116.91,113.71,115.58,1389910
PWR,2015-06-04,29.85,29.85,29.07,29.18,2787891
PXD,2015-06-04,149.57,150.7,148.29,148.69,1261989
PX,2015-06-04,120.9,122.14,120.9,121.38,1691739
QCOM,2015-06-04,69.36,69.51,68.76,68.9,9909305
QRVO,2015-06-04,80.68,82.1,80.08,81.32,1203774
RCL,2015-06-04,78.43,79.65,77.75,78.17,1911390
REGN,2015-06-04,510.84,519.8,510.19,518.62,816693
REG,2015-06-04,62.4,62.84,62.1,62.24,525812
RE,2015-06-04,182.54,183.87,181.55,182.77,200281
RF,2015-06-04,10.25,10.35,10.19,10.22,15847769
RHI,2015-06-04,56.62,56.82,55.89,56.03,635383
RHT,2015-06-04,77.17,77.78,76.77,77.03,766809
RJF,2015-06-04,58.99,59.13,58.67,59.02,514782
RL,2015-06-04,135.95,137.89,135.95,137.08,963138
RMD,2015-06-04,59.22,59.7,58.78,59.59,766809
ROK,2015-06-04,125.69,125.78,124.2,124.53,925609
ROP,2015-06-04,175.83,175.83,174.02,174.33,260638
ROST,2015-06-04,48.725,49.275,48.725,48.93,2677000
RRC,2015-06-04,54.79,55.8028,54.52,55.51,3709750
RSG,2015-06-04,39.92,40.2,39.815,39.99,1808507
RTN,2015-06-04,101.39,101.93,100.11,100.67,2348276
SBAC,2015-06-04,115.6,119.98,115.59,118.1,2546849
SBUX,2015-06-04,51.87,52.18,51.57,51.72,6230805
SCG,2015-06-04,51.55,51.93,51.39,51.48,574593
SCHW,2015-06-04,32.01,32.37,31.9,32.26,7954736
SEE,2015-06-04,48.36,48.85,48.16,48.31,960352
SHW,2015-06-04,285.84,286.37,281.77,282.21,396106
SIG,2015-06-04,130.73,132.93,130,130.91,569835
SJM,2015-06-04,115.68,116.56,113.0662,113.75,3078865
SLB,2015-06-04,90.84,91.34,90,90.07,6451771
SLG,2015-06-04,118.41,118.92,117.41,117.63,752333
SNA,2015-06-04,155.86,156.65,154.84,155.13,191264
SNI,2015-06-04,66.84,67.79,66.53,67.68,1111313
SNPS,2015-06-04,50.7,50.7,50.18,50.32,529357
SO,2015-06-04,42.91,43.455,42.87,43.18,7610458
SPGI,2015-06-04,103.2,103.58,101.79,102.09,1135919
SPG,2015-06-04,178.49,180.04,178,179.03,1256118
SRCL,2015-06-04,137.53,137.74,136.63,136.715,313939
SRE,2015-06-04,103.44,105.3,103.39,104.3,1009660
STI,2015-06-04,42.68,43,42.33,42.47,2019336
STT,2015-06-04,77.95,78.42,77.2,77.33,1648179
STX,2015-06-04,55.63,55.65,54.3,54.54,3307696
STZ,2015-06-04,121.17,121.37,119.33,119.55,710368
SWKS,2015-06-04,104.43,106.95,103.61,105.62,3655095
SWK,2015-06-04,103.4,103.65,102.69,103.07,1503806
SYF,2015-06-04,33.04,33.11,32.675,32.75,793011
SYK,2015-06-04,95.77,95.97,94.7301,95.04,968026
SYMC,2015-06-04,24.13,24.33,23.84,24.04,4323291
SYY,2015-06-04,37.57,37.61,37.35,37.52,6661507
TAP,2015-06-04,74.32,75.11,74.2,74.86,2078570
TDG,2015-06-04,225.94,226.895,224.57,225.18,221270
TEL,2015-06-04,69.2,69.29,67.96,68.08,1455144
TGT,2015-06-04,79.98,80.5025,79.57,79.96,5688092
TIF,2015-06-04,93.5,93.99,92.6,92.86,1337362
TJX,2015-06-04,64.65,66.2,64.65,65.61,2486678
TMK,2015-06-04,57.29,57.53,57.11,57.27,533364
TMO,2015-06-04,129.03,129.82,128.91,129.5,1252160
TPR,2015-06-04,35.52,36.05,35.41,35.63,1815436
TRIP,2015-06-04,74.68,75.15,74.1425,75.12,1741807
TROW,2015-06-04,79.81,79.93,78.95,79.2,1628301
TRV,2015-06-04,100.11,101.23,99.97,100.21,1637813
TSCO,2015-06-04,89.68,89.8,87.98,88.19,784820
TSN,2015-06-04,41.76,42.05,41.28,41.36,2722200
TSS,2015-06-04,41.34,41.41,40.98,41.07,562401
TWX,2015-06-04,85.65,85.98,84.95,85.07,2561795
TXN,2015-06-04,54.66,54.88,53.83,53.98,6640652
TXT,2015-06-04,45,45.1354,44.48,44.53,968528
T,2015-06-04,34.92,35.48,34.78,35.27,56219033
UAA,2015-06-04,38.95,39.295,38.775,39.02,3132546
UAL,2015-06-04,55.5,56.37,53.99,54.57,7131128
UDR,2015-06-04,31.76,31.94,31.52,31.72,1047925
UHS,2015-06-04,128.7,128.9373,127.02,127.23,524419
ULTA,2015-06-04,154.72,157.5,154.26,155.9,816641
UNH,2015-06-04,117.92,117.97,116.03,116.65,3300333
UNM,2015-06-04,35.78,36.03,35.66,35.72,1468676
UNP,2015-06-04,101.08,102.4491,101.08,101.74,6278728
UPS,2015-06-04,100.05,100.68,99.9,100.1,3125771
URI,2015-06-04,90.85,91.845,90.7,91.19,2116462
USB,2015-06-04,43.79,43.93,43.41,43.49,6980862
UTX,2015-06-04,117.83,118.42,116.79,117.14,3581637
VAR,2015-06-04,87.29,87.79,86.59,86.69,907762
VFC,2015-06-04,70.63,71.2,70.44,70.53,1395003
VIAB,2015-06-04,67.77,69.17,67.73,68.06,4662452
VLO,2015-06-04,57.35,57.82,56.76,56.88,5025644
VMC,2015-06-04,88.39,88.975,87.64,88.62,1242082
VNO,2015-06-04,99.37,99.924,98.62,99.5,758589
VRSK,2015-06-04,73.62,74.4,73.6,73.74,879232
VRSN,2015-06-04,62.75,63.59,62.65,62.72,947537
VRTX,2015-06-04,125.84,127.9175,125.46,126.94,1221432
VTR,2015-06-04,64.76,65.19,64.14,64.92,2542249
VZ,2015-06-04,47.88,48.54,47.88,48.1,38418872
V,2015-06-04,68.63,69.145,68.025,68.21,6460018
WAT,2015-06-04,134.49,134.71,133.6,133.86,309642
WBA,2015-06-04,86.11,86.37,84.72,85.25,3976236
WDC,2015-06-04,97.3,97.94,94.61,95.4,1847204
WEC,2015-06-04,46.55,46.84,46.09,46.28,2502252
WFC,2015-06-04,56.53,56.89,55.93,56.14,17627090
WHR,2015-06-04,187.86,189.08,187.32,187.99,707683
WMB,2015-06-04,49.5,49.77,48.48,48.52,10708179
WMT,2015-06-04,74.46,74.98,73.95,74.15,8982797
WM,2015-06-04,49,49.27,48.47,48.68,3159719
WU,2015-06-04,22.05,22.21,21.85,21.89,2653229
WYNN,2015-06-04,105.63,109.95,105.5,109.44,5914091
WYN,2015-06-04,85,86.12,84.84,85.03,788515
WY,2015-06-04,31.79,31.92,31.64,31.69,12328547
XEC,2015-06-04,113.97,115.47,113.63,114.79,995495
XEL,2015-06-04,32.7,33.04,32.61,32.77,3200413
XLNX,2015-06-04,46.7,47.23,46.59,47.21,4442647
XL,2015-06-04,37.31,37.75,37.3,37.33,1973412
XOM,2015-06-04,84.7,84.89,83.78,84.22,12607257
XRAY,2015-06-04,52.48,52.51,51.81,51.93,682804
XRX,2015-06-04,45.92,46.16,45.04,45.24,2040354
XYL,2015-06-04,36.75,36.75,36.315,36.42,612449
YUM,2015-06-04,90.75,91.1,90.2,90.52,2369411
ZBH,2015-06-04,112.93,114.19,112.82,113.07,895727
ZION,2015-06-04,30.86,31.29,30.63,30.79,3869495
ZTS,2015-06-04,49.05,49.59,48.85,48.9,2080683
AAL,2015-06-05,42.13,42.58,41.71,41.72,9951149
AAPL,2015-06-05,129.5,129.69,128.36,128.65,35626800
AAP,2015-06-05,156.27,157.86,156.03,157.39,672610
ABBV,2015-06-05,66.98,67.755,66.62,67.4,8908863
ABC,2015-06-05,111.21,111.65,110.25,111.5,1382007
ABT,2015-06-05,48.59,48.63,48.01,48.45,3542377
ACN,2015-06-05,95.91,96.06,94.835,95.4,1753878
ADBE,2015-06-05,78.64,79.39,78.38,78.86,1325884
ADI,2015-06-05,66.95,67.61,66.41,67.37,1769885
ADM,2015-06-05,51.27,51.385,50.82,51.01,3497773
ADP,2015-06-05,84.1,84.57,83.23,84.26,1353920
ADSK,2015-06-05,53.82,54.64,53.44,54.61,2850758
ADS,2015-06-05,294.71,297.67,294.07,295.42,204158
AEE,2015-06-05,38.74,38.74,38.28,38.37,1390900
AEP,2015-06-05,53.77,53.79,53.12,53.44,3394342
AES,2015-06-05,13.09,13.24,12.98,13.15,8965640
AET,2015-06-05,115.58,117.16,115.01,116.86,1441535
AFL,2015-06-05,62.22,62.35,61.7,61.81,1814562
AGN,2015-06-05,303.41,305.8999,301.05,302.3,1744093
AIG,2015-06-05,61.15,61.32,60.42,60.5,6376621
AIV,2015-06-05,36.72,37.38,36.52,37.08,906579
AIZ,2015-06-05,65.93,66.16,65.55,65.92,402999
AJG,2015-06-05,48.04,48.3,47.67,47.89,858294
AKAM,2015-06-05,74.87,75.37,74.57,75.24,1792395
ALB,2015-06-05,61.04,61.36,60.55,61.13,688846
ALGN,2015-06-05,62.73,62.98,61.81,62.91,478400
ALK,2015-06-05,65.48,65.975,64.855,65.66,946092
ALLE,2015-06-05,61.65,62.04,61.11,61.9,314283
ALL,2015-06-05,67.41,67.65,66.46,66.48,1851253
ALXN,2015-06-05,159.48,161.27,157.43,160.26,1261962
AMAT,2015-06-05,20.04,20.23,19.935,20.15,12782591
AMD,2015-06-05,2.31,2.34,2.29,2.33,7349686
AME,2015-06-05,53.37,53.94,53.23,53.88,1077805
AMGN,2015-06-05,158.5,159.4,156.03,157.25,3431708
AMG,2015-06-05,224.4,225.35,221.66,222.15,369412
AMP,2015-06-05,126.58,127.34,125.66,126.61,1487321
AMT,2015-06-05,94.26,94.31,92.5,92.52,4130574
AMZN,2015-06-05,429.66,430.8,426.5,426.95,1907855
ANDV,2015-06-05,83.21,84.72,83.15,84.2,1612508
ANSS,2015-06-05,89.46,90.13,88.98,90.12,210985
ANTM,2015-06-05,161.4,163.38,159.65,162.82,1367340
AON,2015-06-05,101.14,101.79,100.575,100.97,714258
AOS,2015-06-05,35.74,35.825,35.43,35.735,624554
APA,2015-06-05,57.92,59.67,57.83,59.35,3539709
APC,2015-06-05,83.01,85.2,82.82,84.49,3000129
APD,2015-06-05,145.35,145.97,144.59,145.58,847256
APH,2015-06-05,56.79,57.27,56.57,57.14,525382
ARE,2015-06-05,90.4,90.83,89.785,89.98,523611
ARNC,2015-06-05,37.35,37.455,37.05,37.26,5752584
ATVI,2015-06-05,25.63,25.83,25.55,25.77,2612587
AVB,2015-06-05,159.68,162.47,158.72,161.05,864019
AVGO,2015-06-05,140.97,144.04,139.31,143.81,3859274
AVY,2015-06-05,60.56,61.11,60.17,60.8,728717
AWK,2015-06-05,51.15,51.2227,50.56,50.79,836223
AXP,2015-06-05,79.74,79.88,79.23,79.39,4817000
AYI,2015-06-05,177.93,180.28,176.62,179.99,272754
AZO,2015-06-05,679.32,679.32,674.56,675.5,203345
A,2015-06-05,40.54,40.67,40.2,40.31,1760467
BAC,2015-06-05,17.04,17.35,16.965,17.19,119087408
BAX,2015-06-05,65.5,65.6,64.96,65.02,4331697
BA,2015-06-05,141.04,141.3689,140.05,140.73,3215636
BBT,2015-06-05,40.11,40.465,39.97,40.2,4321234
BBY,2015-06-05,34.57,34.7899,34.42,34.53,3760947
BDX,2015-06-05,139.45,140.17,139,140.03,996355
BEN,2015-06-05,50.55,50.71,50.12,50.42,1873262
BF.B,2015-06-05,49.235,49.3125,48.365,48.62,1748078
BIIB,2015-06-05,382.88,389.75,381.57,387.86,998812
BK,2015-06-05,43.75,43.87,42.93,43.36,7996344
BLK,2015-06-05,358,360.39,350.43,355.32,740546
BLL,2015-06-05,35.07,35.525,34.8825,35.44,1554374
BMY,2015-06-05,65.56,66.26,65.03,66.2,7697565
BRK.B,2015-06-05,141.51,141.8099,140.52,140.76,3343896
BSX,2015-06-05,17.9,17.915,17.72,17.85,5828118
BWA,2015-06-05,60.29,60.5,59.85,60.06,1570220
BXP,2015-06-05,126.53,128.44,123.39,126.18,1058875
CAG,2015-06-05,37.88,37.9,37.41,37.42,4287333
CAH,2015-06-05,87.09,88.17,86.17,88.04,2805883
CAT,2015-06-05,85.01,86.5,84.91,86.05,3937629
CA,2015-06-05,29.47,29.82,29.32,29.67,2739485
CBG,2015-06-05,37.65,37.86,37.39,37.42,1498468
CBOE,2015-06-05,57.07,57.6,56.97,57.1,384901
CBS,2015-06-05,61.5,61.93,61.14,61.33,2918225
CB,2015-06-05,106.06,106.51,104.42,104.68,2080954
CCI,2015-06-05,83.29,83.41,82.58,82.78,2092160
CCL,2015-06-05,47.19,47.52,46.93,47.25,2073215
CDNS,2015-06-05,20.06,20.506,19.94,20.39,5449515
CELG,2015-06-05,110.92,111,109.53,110.72,4776389
CERN,2015-06-05,67.01,67.18,65.98,66.24,2847961
CFG,2015-06-05,27.79,28.35,27.3,28.32,7049847
CF,2015-06-05,63.404,64.246,63.2,63.574,3167815
CHD,2015-06-05,41.545,41.665,41.2,41.305,1023044
CHK,2015-06-05,13.01,13.26,12.89,13.15,26258921
CHRW,2015-06-05,63.07,64.41,63.07,64.18,2217296
CHTR,2015-06-05,171.42,174.235,170.09,173.965,1930686
CINF,2015-06-05,50.66,51,50.44,50.53,389003
CI,2015-06-05,137.94,139.83,137.17,139.5,1744032
CLX,2015-06-05,106.23,106.518,105.67,105.97,1055019
CL,2015-06-05,65.89,66,64.96,65.48,5740394
CMA,2015-06-05,50.47,51.17,50.46,50.92,1964171
CMCSA,2015-06-05,29.395,29.46,29.02,29.3425,22300880
CME,2015-06-05,95,96.47,94.75,95.95,2380560
CMG,2015-06-05,608.16,614.9,601.53,613.8,793011
CMI,2015-06-05,136.15,136.8175,135.5501,136.19,1555761
CMS,2015-06-05,32.12,32.12,31.44,31.78,5980240
CNC,2015-06-05,72.9,73.62,72.1,73.39,1118584
CNP,2015-06-05,19.19,19.45,19.06,19.32,4800111
COF,2015-06-05,83.89,85.01,83.73,84.94,3965382
COG,2015-06-05,33.85,34.365,33.8,33.85,7292211
COL,2015-06-05,93.38,93.84,92.47,93.08,1319646
COO,2015-06-05,174.89,176.69,170.5,175.37,1268652
COP,2015-06-05,62.76,64.22,62.71,63.04,5809871
COST,2015-06-05,140.74,140.81,138.74,138.78,3203240
COTY,2015-06-05,25.58,25.81,25.31,25.81,567175
CPB,2015-06-05,46.91,46.95,46.14,46.54,2562305
CRM,2015-06-05,72,73.67,71.85,73.55,3187601
CSCO,2015-06-05,28.55,28.71,28.49,28.58,25357935
CSX,2015-06-05,34.04,34.54,34.01,34.43,4428925
CTAS,2015-06-05,85.17,85.5,84.71,85.46,362116
CTL,2015-06-05,32.74,32.78,32.18,32.18,3876891
CTSH,2015-06-05,64.23,64.82,63.64,64.6,2144400
CTXS,2015-06-05,65.96,66.48,65.53,66.29,1335173
CVS,2015-06-05,100.62,100.76,99.81,99.95,3536375
CVX,2015-06-05,101.18,103.1,100.99,101.59,6080925
CXO,2015-06-05,117.07,120.85,117.07,118.16,1450859
C,2015-06-05,56.02,56.5799,55.84,56.24,26500448
DAL,2015-06-05,42.83,43.15,42.28,42.9,9897179
DE,2015-06-05,91.59,92.46,91.24,92.13,1743328
DFS,2015-06-05,58.38,58.51,57.855,58.3,3755100
DGX,2015-06-05,74.68,74.84,73.87,73.96,1097819
DG,2015-06-05,75.52,76.01,75.24,75.5,2591101
DHI,2015-06-05,26.05,26.23,25.85,26.16,2466279
DHR,2015-06-05,85.62,85.99,85.46,85.89,2001515
DISCA,2015-06-05,33.77,34.79,33.54,34.45,3724455
DISCK,2015-06-05,31.34,32.192,31.2,31.89,1211752
DISH,2015-06-05,73.26,75.94,72.68,75.51,3235458
DIS,2015-06-05,110.3,110.77,109.8,110.3,4323537
DLR,2015-06-05,64.18,64.54,63.65,64.35,905559
DLTR,2015-06-05,78.62,78.96,77.4,77.64,2244903
DOV,2015-06-05,73.62,74.22,73.14,73.78,1123815
DPS,2015-06-05,75.14,75.25,73.3,73.86,1579105
DRE,2015-06-05,18.93,19.24,18.85,19.05,2278237
DRI,2015-06-05,64.21,64.88,63.68,64.84,699427
DTE,2015-06-05,75.94,76.04,74.82,74.94,1838914
DUK,2015-06-05,73.5,73.8,72.85,72.85,5564669
DVA,2015-06-05,82.38,82.75,81.8525,82.54,638114
DVN,2015-06-05,62.72,64.54,62.55,63.8,2740514
D,2015-06-05,67.29,67.44,66.72,67.14,3602321
EA,2015-06-05,62.6,63.14,62.09,62.9,2040397
EBAY,2015-06-05,62.49,63.3,62.16,63.23,10098378
ECL,2015-06-05,113.56,114.48,113.33,114.01,790127
ED,2015-06-05,59.35,59.41,58.52,58.61,3747155
EFX,2015-06-05,97.48,97.952,96.8501,97.82,320086
EIX,2015-06-05,58,58.34,57.5,57.68,1807435
EL,2015-06-05,87.39,87.79,86.865,87.46,1363204
EMN,2015-06-05,77.49,77.81,76.87,77.28,1645241
EMR,2015-06-05,58.8,59.27,58.63,59.21,3299087
EOG,2015-06-05,87,90.64,86.818,89.68,4429916
EQIX,2015-06-05,263.04,265.0035,261.89,263.05,656270
EQR,2015-06-05,71.2,72.42,70.71,71.49,2034000
EQT,2015-06-05,83.34,85.51,83.269,84.05,930288
ESRX,2015-06-05,86.27,87.02,85.873,86.88,2430191
ESS,2015-06-05,214.39,216.135,211.96,214.46,322981
ES,2015-06-05,46.84,46.9976,46.35,46.69,1560057
ETFC,2015-06-05,30.62,30.87,30.33,30.67,4256715
ETN,2015-06-05,71.92,72.09,71.46,71.75,1854453
ETR,2015-06-05,73.04,73.04,71.93,72.12,1235063
EW,2015-06-05,65.615,66.555,65.18,66.45,1376334
EXC,2015-06-05,33.35,33.53,33.08,33.43,6446167
EXPD,2015-06-05,47.5,48.18,47.5,47.945,1559376
EXPE,2015-06-05,105.81,106.93,105.3,106.4,1661644
EXR,2015-06-05,67.08,67.24,66.26,66.59,838395
FAST,2015-06-05,42.1,42.19,41.715,41.89,1003537
FBHS,2015-06-05,45.45,46.3,45.1,46.2,961184
FB,2015-06-05,81.87,82.46,81.51,82.14,16143093
FCX,2015-06-05,19.36,19.76,19.26,19.65,10893225
FDX,2015-06-05,179.52,183.025,178.6,182.24,1940448
FE,2015-06-05,34.15,34.43,33.88,34.4,2940776
FFIV,2015-06-05,124.68,124.735,123.71,124.52,800799
FISV,2015-06-05,80.03,80.42,79.56,80.22,680484
FIS,2015-06-05,61.69,62.31,61.54,62.2,1599317
FITB,2015-06-05,20.59,20.88,20.5,20.84,10507832
FLIR,2015-06-05,30.59,30.795,30.42,30.72,522293
FLR,2015-06-05,55.5,55.89,55.1,55.64,1452441
FLS,2015-06-05,54.39,54.67,53.99,54.35,855555
FL,2015-06-05,62.98,63.01,62.33,62.67,1155375
FMC,2015-06-05,56.38,56.7,55.85,56.07,630704
FOXA,2015-06-05,33.49,33.59,32.98,33.3,11283877
FOX,2015-06-05,33.42,33.54,32.94,33.11,3164770
FRT,2015-06-05,129.82,131.23,129.13,130.39,351556
FTI,2015-06-05,41.97,43.3,41.87,42.76,1817545
F,2015-06-05,15.02,15.02,14.78,14.78,44736948
GD,2015-06-05,138.5,139.62,137.58,139.22,873755
GE,2015-06-05,27.26,27.38,27.16,27.29,30647728
GGP,2015-06-05,27.11,27.2,26.88,26.97,4030387
GILD,2015-06-05,113.82,114.28,112.52,113.96,8435729
GIS,2015-06-05,54.87,54.92,54.14,54.42,2454862
GLW,2015-06-05,20.59,20.77,20.43,20.71,8754940
GM,2015-06-05,35.5,35.55,34.96,35.12,24629237
GOOGL,2015-06-05,552,553.33,547.384,549.53,1219841
GOOG,2015-06-05,536.35,537.2,532.52,533.33,1388220
GPC,2015-06-05,91.02,91.59,90.59,91.53,661570
GPN,2015-06-05,52.435,53.14,52.06,52.835,838364
GPS,2015-06-05,38.75,38.8,37.89,38.22,5106130
GRMN,2015-06-05,45.36,45.67,44.84,45.62,1267619
GS,2015-06-05,210.7,211.94,208.55,210.45,3225056
GT,2015-06-05,31.38,31.49,31.01,31.315,5252542
GWW,2015-06-05,239.6,241.46,238.17,241.1,470246
HAL,2015-06-05,44.56,46.13,44.37,45.73,12119239
HAS,2015-06-05,72.34,72.65,71.54,72.22,773350
HBAN,2015-06-05,11.27,11.34,11.18,11.34,9324554
HBI,2015-06-05,31.97,32.44,31.85,32.35,2410391
HCA,2015-06-05,80.8,81.42,80.39,81.28,2831590
HCN,2015-06-05,68.63,68.89,67.77,67.81,2935507
HCP,2015-06-05,37.77,37.93,37.18,37.36,4324852
HD,2015-06-05,111.34,111.36,110.27,110.37,4505390
HES,2015-06-05,65.99,67.66,65.7025,66.08,2654012
HIG,2015-06-05,41.6,41.86,41.3,41.54,2840850
HII,2015-06-05,119.01,119.74,117.72,119.67,223000
HOG,2015-06-05,54.19,54.5,53.94,54.3,1324338
HOLX,2015-06-05,36.29,36.44,36.025,36.365,1495978
HON,2015-06-05,103.68,104.06,103.37,103.74,1593901
HP,2015-06-05,71.81,74.72,71.73,73.65,1485681
HRB,2015-06-05,31.42,31.6,31.31,31.48,1565983
HRL,2015-06-05,28.1,28.2025,27.91,28.13,2346960
HRS,2015-06-05,77.92,78.66,77.8,78.49,854100
HSIC,2015-06-05,70.255,70.765,69.715,70.11,725286
HST,2015-06-05,19.71,19.8,19.48,19.57,6554264
HSY,2015-06-05,91.19,91.34,90.79,90.87,1371329
HUM,2015-06-05,212.48,214.8,211.14,214.38,1735985
IBM,2015-06-05,168.25,168.9103,167.2,167.4,3100505
ICE,2015-06-05,47.4,47.6,46.874,47.31,2354195
IDXX,2015-06-05,65.945,66.175,65.315,65.6,1018374
IFF,2015-06-05,112.15,112.44,111.01,111.12,627679
ILMN,2015-06-05,207.49,211.5372,206.4,210.21,1108653
INCY,2015-06-05,107.29,109.14,106.01,108.94,1101187
INFO,2015-06-05,26.53,26.75,26.25,26.51,5966123
INTC,2015-06-05,32.28,32.295,31.83,31.84,27778516
INTU,2015-06-05,104.67,106.17,104.67,105.6,1173613
IPG,2015-06-05,20.16,20.29,19.955,20.19,2676090
IP,2015-06-05,50.83,51.46,50.6,51.17,1928502
IQV,2015-06-05,69.64,70.07,68.98,69.71,595433
IRM,2015-06-05,32.96,32.96,32.32,32.65,2404233
IR,2015-06-05,69.02,69.24,68.63,69.11,2154629
ISRG,2015-06-05,165.7798,166.1132,163.7032,165.0265,352308
ITW,2015-06-05,93.21,93.44,92.72,93.23,1472043
IT,2015-06-05,86.4,87.12,85.96,87.06,391602
IVZ,2015-06-05,39.56,39.56,39,39.2,2302082
JBHT,2015-06-05,85.28,86.34,85.16,86.07,535594
JCI,2015-06-05,41.8953,42.1466,41.822,42.1152,1298065
JEC,2015-06-05,43.05,43.72,42.92,43.64,1652938
JNJ,2015-06-05,98.99,99.05,98.2,98.59,7557268
JNPR,2015-06-05,27.12,27.515,27.03,27.38,3447726
JPM,2015-06-05,67.37,67.84,67.01,67.42,20801141
JWN,2015-06-05,73.25,73.85,73,73.58,1044629
KEY,2015-06-05,14.86,15.14,14.86,15.1,10996854
KIM,2015-06-05,23.39,23.5,23.15,23.34,3008028
KLAC,2015-06-05,57.31,57.4,56.7,56.97,1038546
KMB,2015-06-05,106.59,106.75,105.52,105.74,1403839
KMI,2015-06-05,40.08,40.76,39.77,40.4,12104285
KMX,2015-06-05,73.11,73.76,72.85,73.7,1376775
KORS,2015-06-05,49.23,49.71,48.73,48.87,5229821
KO,2015-06-05,40.48,40.52,40.08,40.1,15975551
KR,2015-06-05,36.025,36.04,35.47,35.505,6111510
KSS,2015-06-05,64.83,64.96,63.31,63.42,3991773
KSU,2015-06-05,92.96,94.45,92.84,94.16,952776
K,2015-06-05,61.96,62.11,61.19,61.45,1584118
LB,2015-06-05,86.95,87.06,85.44,85.46,1659068
LEG,2015-06-05,47.65,48.09,47.29,48.07,915921
LEN,2015-06-05,45.3431,45.9314,45.1078,45.7941,2000176
LH,2015-06-05,119.38,119.84,118.685,119.35,1398066
LKQ,2015-06-05,29.02,29.58,29,29.505,1251980
LLL,2015-06-05,116.26,116.84,115.11,115.75,692431
LLY,2015-06-05,77.56,78.26,76.99,78.12,2788911
LMT,2015-06-05,189.41,189.77,188.43,189.33,1389183
LNC,2015-06-05,59.21,59.69,58.46,59.43,2713485
LNT,2015-06-05,29.325,29.3975,29.035,29.145,1827214
LOW,2015-06-05,70.05,70.25,69.72,69.79,4291481
LRCX,2015-06-05,83.07,83.7,82.2,83.44,1086329
LUK,2015-06-05,24.34,24.6,24.23,24.57,1110510
LUV,2015-06-05,37.28,37.48,36.87,37.17,7162245
LYB,2015-06-05,99.27,100.62,98.6243,99.68,3291918
L,2015-06-05,40.29,40.48,40.07,40.13,1006895
MAA,2015-06-05,74.1,75.05,73.63,74.56,604412
MAC,2015-06-05,80.16,81.21,79.65,80.76,903826
MAR,2015-06-05,78.24,78.67,77.8,78.38,838033
MAS,2015-06-05,27.36,27.5,27.15,27.42,1775665
MAT,2015-06-05,25.32,25.74,25.31,25.62,3005122
MA,2015-06-05,92.44,92.84,91.7,92.62,2654972
MCD,2015-06-05,95.93,96.09,95.47,95.54,3959308
MCHP,2015-06-05,47.14,47.57,46.97,47.46,1099175
MCK,2015-06-05,234.52,235.606,233.0125,235.45,621732
MCO,2015-06-05,107.86,108.35,106.96,107.15,725878
MDLZ,2015-06-05,40.35,40.42,39.785,40.02,10627948
MDT,2015-06-05,75.78,75.99,75.36,75.46,6422999
MET,2015-06-05,54.93,55.76,54.34,54.45,10286236
MGM,2015-06-05,20.27,20.475,20.09,20.28,7621913
MHK,2015-06-05,187.98,188.8,187.19,188.6,420825
MKC,2015-06-05,77.14,77.46,76.16,76.72,765132
MLM,2015-06-05,147.33,150,146.245,148.1,1097786
MMC,2015-06-05,58.14,58.39,57.69,57.85,2131061
MMM,2015-06-05,157.5,157.97,156.97,157.08,2314771
MNST,2015-06-05,42.2966,42.3,41.8066,41.85,2873991
MON,2015-06-05,113.79,114.43,113.19,113.8,2736938
MOS,2015-06-05,44.35,44.62,44.22,44.31,2352172
MO,2015-06-05,49.71,49.71,48.1,48.21,10415088
MPC,2015-06-05,50.075,50.75,49.98,50.46,5814086
MRK,2015-06-05,59.36,59.41,58.8,58.99,10881834
MRO,2015-06-05,26.54,27.31,26.5,26.95,5321695
MSFT,2015-06-05,46.31,46.52,45.84,46.14,25438086
MSI,2015-06-05,58.87,58.87,58.39,58.61,534030
MS,2015-06-05,39.23,39.4,38.95,39.29,9808134
MTB,2015-06-05,123.21,124.08,122.66,123.86,618182
MTD,2015-06-05,329.1,330.78,328.0301,329.66,150346
MU,2015-06-05,27,27,26.5,26.59,16585396
MYL,2015-06-05,74.47,74.62,73.32,74.14,7507844
M,2015-06-05,69.24,69.55,68.7511,69.25,4102227
NAVI,2015-06-05,19.12,19.36,19,19.09,1449331
NBL,2015-06-05,43.39,44.96,43.38,44.59,5337775
NCLH,2015-06-05,55.39,55.39,54.4,55.13,952040
NDAQ,2015-06-05,51.31,51.61,50.43,50.53,1457079
NEE,2015-06-05,99.31,99.33,98.54,98.77,2406036
NEM,2015-06-05,26.42,26.45,25.48,25.91,6117600
NFLX,2015-06-05,89.2142,90.5399,89.1256,90.4599,11624347
NFX,2015-06-05,35.77,37.71,35.7,37.3,2359197
NI,2015-06-05,45.19,45.42,44.77,45.29,1451050
NKE,2015-06-05,50.75,51.125,50.565,51.015,3791746
NLSN,2015-06-05,44.85,44.952,44.4528,44.76,1235952
NOC,2015-06-05,157.47,157.78,156.51,157.29,928705
NOV,2015-06-05,48.5,49.72,48.35,48.88,3028293
NRG,2015-06-05,24.19,24.575,23.91,24.38,3226618
NSC,2015-06-05,92.25,92.74,91.86,92.51,1625432
NTAP,2015-06-05,33.87,34,33.52,33.94,5039985
NTRS,2015-06-05,74.72,75.75,74.69,75.25,1133348
NUE,2015-06-05,49.08,49.25,48.67,48.92,1154981
NVDA,2015-06-05,22.02,22.36,21.79,22.26,7833001
NWL,2015-06-05,39.97,40.15,39.6656,40.02,2617269
NWSA,2015-06-05,15.01,15.06,14.85,15,1913554
NWS,2015-06-05,14.73,14.73,14.56,14.64,781056
OKE,2015-06-05,39.12,40.09,38.64,39.89,4608693
OMC,2015-06-05,73.88,74.05,73.28,73.57,1451229
ORCL,2015-06-05,43.83,44.02,43.49,43.81,12850735
ORLY,2015-06-05,221.61,223.11,221.0203,222.09,349690
OXY,2015-06-05,76.92,79.56,76.9,79.09,5369633
O,2015-06-05,44.95,45.78,44.65,45.25,4113890
PAYX,2015-06-05,48.17,48.605,48.04,48.43,2455529
PBCT,2015-06-05,15.73,15.9,15.64,15.89,3855211
PCAR,2015-06-05,63.68,63.9,63.16,63.53,1007304
PCG,2015-06-05,51.79,51.79,50.84,51.36,4312273
PCLN,2015-06-05,1183.3,1187.58,1176.28,1178.16,421746
PDCO,2015-06-05,48.05,48.05,47.52,47.82,749915
PEG,2015-06-05,40.37,40.47,40.07,40.41,4170842
PEP,2015-06-05,93.87,93.98,92.9,93.05,4741155
PFE,2015-06-05,34.19,34.28,33.93,34.09,23067781
PFG,2015-06-05,52.27,52.79,51.78,51.88,1409776
PGR,2015-06-05,27.38,27.45,27.1895,27.31,6964304
PG,2015-06-05,78.04,78.12,77.37,77.43,9439700
PHM,2015-06-05,18.95,19.16,18.83,19.08,3266851
PH,2015-06-05,119.32,119.9,118.57,119.77,858955
PKG,2015-06-05,67.93,68.57,67.54,68.53,913953
PKI,2015-06-05,52.29,52.43,51.942,52.38,337699
PLD,2015-06-05,39.67,40.19,39.38,39.98,3446455
PM,2015-06-05,81.5,81.67,79.5,79.7,6151977
PNC,2015-06-05,96.08,96.85,95.67,96.51,3567691
PNR,2015-06-05,62.11,62.41,61.63,62.38,609650
PNW,2015-06-05,57.6,58.02,57.3625,57.63,663591
PPG,2015-06-05,113.96,114.58,113.235,114.315,1045788
PPL,2015-06-05,31.12,31.16,30.75,30.95,6069047
PRGO,2015-06-05,192.54,192.8699,190.9,191.26,969000
PRU,2015-06-05,88.11,89.22,87.42,88.24,3552375
PSA,2015-06-05,191.375,191.375,187.95,188.2,821311
PSX,2015-06-05,77.24,78.61,77.165,78.05,1934356
PVH,2015-06-05,115.72,115.81,113.83,114.43,811188
PWR,2015-06-05,29.1,29.52,29.006,29.4,1586192
PXD,2015-06-05,147.61,153.51,147.61,151.51,1706742
PX,2015-06-05,120.9,121.74,120.57,121.38,1220871
QCOM,2015-06-05,68.96,68.96,68.22,68.255,8067943
QRVO,2015-06-05,81.06,83.85,80.12,83.7,1801268
RCL,2015-06-05,77.51,79.11,77.24,78.77,1523400
REGN,2015-06-05,519.4,539.8,516.85,539.4,1205629
REG,2015-06-05,61.5,62.22,61.12,61.76,584849
RE,2015-06-05,183.66,184.57,181.77,182.61,213540
RF,2015-06-05,10.41,10.62,10.41,10.52,25929043
RHI,2015-06-05,55.88,56.41,55.76,56.36,547741
RHT,2015-06-05,76.9,78.2,76.32,77.9,1797870
RJF,2015-06-05,59.39,60.04,58.93,59.58,614865
RL,2015-06-05,137,138.05,136.76,137.1,887807
RMD,2015-06-05,59.56,59.8,59.28,59.66,427548
ROK,2015-06-05,124.1,125.34,123.38,125.17,534071
ROP,2015-06-05,174.16,175.17,173.01,175.07,232816
ROST,2015-06-05,48.65,49.15,48.505,48.8,2412074
RRC,2015-06-05,54.99,56.35,54.68,54.7,2692750
RSG,2015-06-05,39.9,40.02,39.57,39.85,1672716
RTN,2015-06-05,99.42,102.02,99.31,101.5,2619392
SBAC,2015-06-05,117.11,117.75,115.86,116.95,985753
SBUX,2015-06-05,51.57,52.44,51.27,52.19,7123248
SCG,2015-06-05,50.94,50.99,50.47,50.67,930038
SCHW,2015-06-05,33.47,33.59,32.88,33.23,13552531
SEE,2015-06-05,48.1,48.65,47.97,48.52,1050482
SHW,2015-06-05,283.01,283.01,278.42,280.38,608832
SIG,2015-06-05,131.13,131.44,130,131,343820
SJM,2015-06-05,113.51,113.73,110.87,111.32,2033043
SLB,2015-06-05,89.69,91.72,89.54,90.17,7120039
SLG,2015-06-05,116.78,116.92,115.62,116.27,737836
SNA,2015-06-05,154.98,156.199,154.39,155.98,235960
SNI,2015-06-05,67.68,68.75,67.228,68.73,1407284
SNPS,2015-06-05,50.34,50.75,49.9,50.74,446161
SO,2015-06-05,42.81,42.9,42.51,42.66,7291407
SPGI,2015-06-05,101.81,102.75,101.28,102.04,1105278
SPG,2015-06-05,177.24,178.705,175.43,176.61,1487717
SRCL,2015-06-05,135.41,136.87,135.2,136.4,332297
SRE,2015-06-05,103.43,103.93,102.39,103.87,1023026
STI,2015-06-05,43,43.49,42.82,43.02,2927022
STT,2015-06-05,78.23,78.84,77.87,78.52,2639133
STX,2015-06-05,54.24,54.54,53.78,54.43,2500999
STZ,2015-06-05,119.14,119.49,118.01,118.87,704706
SWKS,2015-06-05,105.01,106.09,103.67,105.74,3529559
SWK,2015-06-05,102.86,103.63,102.85,103.5,896741
SYF,2015-06-05,32.85,32.89,32.51,32.8,318954
SYK,2015-06-05,95.04,95.38,94.49,95.2,782969
SYMC,2015-06-05,24.06,24.1,23.8,24,4105027
SYY,2015-06-05,37.44,37.465,37.025,37.09,5086197
TAP,2015-06-05,74.71,75.12,71.62,72.61,5433617
TDG,2015-06-05,224.95,226.33,224.15,226.12,150540
TEL,2015-06-05,68.01,68.82,67.64,68.7,1495170
TGT,2015-06-05,80.14,80.255,79.09,79.2,3922359
TIF,2015-06-05,92.85,93.355,92.3,92.87,893848
TJX,2015-06-05,65.55,65.97,65.33,65.63,2271425
TMK,2015-06-05,57.65,57.99,57.24,57.52,686364
TMO,2015-06-05,129.05,129.8899,128.43,129.57,919346
TPR,2015-06-05,35.73,36.04,35.72,35.8,2389321
TRIP,2015-06-05,74.96,76.51,74.7,76.41,1640480
TROW,2015-06-05,79.64,79.71,78.87,79.22,1306881
TRV,2015-06-05,100.56,100.89,99.28,99.31,1804080
TSCO,2015-06-05,87.93,88.47,87.06,87.98,734170
TSN,2015-06-05,41.3,41.36,40.8,40.94,2630518
TSS,2015-06-05,41.07,41.47,40.8,41.44,713650
TWX,2015-06-05,85.08,85.55,84.59,84.9,3390585
TXN,2015-06-05,53.98,54.26,53.58,53.785,3650414
TXT,2015-06-05,44.37,44.84,44.16,44.76,760063
T,2015-06-05,35.16,35.17,34.5,34.57,36713215
UAA,2015-06-05,39.7,41,39.58,40.92,7254338
UAL,2015-06-05,54.62,54.94,53.83,54.09,4867077
UDR,2015-06-05,31.32,31.93,31.05,31.71,1852741
UHS,2015-06-05,127.54,128.29,126.13,127.43,498187
ULTA,2015-06-05,156.11,157.18,154.6,156.28,682601
UNH,2015-06-05,116.33,116.7491,115.36,116.53,2724464
UNM,2015-06-05,36.06,36.365,35.89,36.09,1514798
UNP,2015-06-05,101.8,102.85,101.5,102.28,5145265
UPS,2015-06-05,100.15,100.7,99.77,100.51,2692147
URI,2015-06-05,91.51,92.27,90.85,91.86,1307538
USB,2015-06-05,43.87,44.49,43.83,43.99,7470148
UTX,2015-06-05,116.59,117.38,116.18,117,2667353
VAR,2015-06-05,86.4,86.92,85.82,86.82,661983
VFC,2015-06-05,70.13,70.5799,69.79,70.22,1356491
VIAB,2015-06-05,68.18,68.63,67.655,68.055,2705994
VLO,2015-06-05,56.87,58.24,56.86,57.74,5390405
VMC,2015-06-05,88.34,89.94,88.13,89.12,657067
VNO,2015-06-05,98.75,99.17,97.73,98.19,1061297
VRSK,2015-06-05,72.35,74.2,72.32,74.04,1060844
VRSN,2015-06-05,62.76,63.08,62.47,62.65,601145
VRTX,2015-06-05,126.1,127.98,125.03,127.35,707534
VTR,2015-06-05,64.1,64.4075,62.79,63.56,4843958
VZ,2015-06-05,47.96,47.97,47.11,47.23,23574515
V,2015-06-05,68.29,68.6998,68,68.37,4413051
WAT,2015-06-05,133.65,133.95,132.32,133.4,369670
WBA,2015-06-05,85.04,85.61,83.81,83.89,2910516
WDC,2015-06-05,95.4,95.58,94.27,94.87,1051534
WEC,2015-06-05,45.67,45.82,45.26,45.51,2268747
WFC,2015-06-05,57.04,57.22,56.4,56.61,16890253
WHR,2015-06-05,187.49,188.35,185.8,187.77,485812
WMB,2015-06-05,48.31,49.28,48.06,48.77,8302182
WMT,2015-06-05,74.17,74.27,72.98,73.06,10635085
WM,2015-06-05,48.6,48.67,48.33,48.41,2020037
WU,2015-06-05,21.89,21.9396,21.69,21.76,3612513
WYNN,2015-06-05,109.36,109.62,107.3675,109.14,2433346
WYN,2015-06-05,84.74,85.37,84.17,84.6,1272591
WY,2015-06-05,31.48,31.89,31.43,31.46,3567528
XEC,2015-06-05,114.12,118.56,113.77,116.98,1131542
XEL,2015-06-05,32.45,32.49,32.04,32.35,4661992
XLNX,2015-06-05,47.03,47.405,46.8,47.29,2549409
XL,2015-06-05,37.49,37.65,36.98,37.04,2009685
XOM,2015-06-05,84.13,85,83.98,84.28,11388508
XRAY,2015-06-05,51.8,52.33,51.24,52.27,584199
XRX,2015-06-05,45.2,45.36,44.6,45.04,1521956
XYL,2015-06-05,36.21,36.41,36.075,36.38,725206
YUM,2015-06-05,90.37,91.15,90.17,90.79,1605773
ZBH,2015-06-05,113,113.4,112.34,113.25,952216
ZION,2015-06-05,31.23,32.15,31,31.84,6932028
ZTS,2015-06-05,48.7,49.17,48.41,49.01,2411992
AAL,2015-06-08,41.07,41.24,39.27,39.86,25757794
AAPL,2015-06-08,128.9,129.21,126.83,127.8,52674786
AAP,2015-06-08,157.25,157.85,156.59,157.31,924514
ABBV,2015-06-08,67.86,68.2,67.53,67.79,10276716
ABC,2015-06-08,111.31,111.81,110.21,110.22,1335504
ABT,2015-06-08,48.37,48.565,48.2,48.44,4352984
ACN,2015-06-08,95.16,95.4,94.67,94.77,1450598
ADBE,2015-06-08,78.9,79.18,77.9,78.16,1621644
ADI,2015-06-08,67.43,67.52,65.72,65.95,2311914
ADM,2015-06-08,51.15,51.55,50.81,51.01,2706393
ADP,2015-06-08,83.94,84.49,83.41,83.5,1531931
ADSK,2015-06-08,54.61,54.77,54.2,54.24,2681475
ADS,2015-06-08,295.81,297.23,292.44,295.51,499723
AEE,2015-06-08,38.02,38.18,37.9,37.93,1106977
AEP,2015-06-08,53.51,53.59,53.2,53.46,2791667
AES,2015-06-08,13.12,13.16,13.02,13.08,4516921
AET,2015-06-08,117,117.8,115.98,116,1350103
AFL,2015-06-08,61.72,62.04,61.58,61.62,1888632
AGN,2015-06-08,302.94,303.26,298.03,298.66,1962461
AIG,2015-06-08,60.5,60.58,59.625,59.66,8482137
AIV,2015-06-08,37.16,37.32,36.94,37.02,585297
AIZ,2015-06-08,65.84,66.14,65.5,65.55,356715
AJG,2015-06-08,47.93,48.08,47.55,47.7,815335
AKAM,2015-06-08,75.21,75.88,74.81,74.89,1368879
ALB,2015-06-08,61.17,61.51,60.63,60.69,647312
ALGN,2015-06-08,63.05,63.23,61.725,61.99,344862
ALK,2015-06-08,65.02,65.685,62.31,62.53,1519826
ALLE,2015-06-08,61.73,62.09,61.39,61.4,234990
ALL,2015-06-08,66.55,66.7892,65.8,65.82,1990938
ALXN,2015-06-08,159.87,161.15,158.34,159.38,1020914
AMAT,2015-06-08,20.14,20.24,19.805,19.87,15101511
AMD,2015-06-08,2.31,2.33,2.29,2.31,6212876
AME,2015-06-08,53.81,54.13,53.649,53.99,1247888
AMGN,2015-06-08,157.3,158.47,155.63,156.47,2082834
AMG,2015-06-08,223.37,223.77,219.82,220.21,332160
AMP,2015-06-08,126.96,127.48,126.08,126.13,1148638
AMT,2015-06-08,92.63,93.38,92.45,92.83,2936294
AMZN,2015-06-08,425.62,426.8,421.425,423.5,2172525
ANDV,2015-06-08,83.83,85.38,83.27,83.78,1292993
ANSS,2015-06-08,90.04,90.2,88.8,88.82,322307
ANTM,2015-06-08,162.54,163.9,161.71,161.89,1097377
AON,2015-06-08,100.72,101.19,100.43,100.47,643942
AOS,2015-06-08,35.71,35.89,35.15,35.265,1327798
APA,2015-06-08,59.01,59.4,57.73,58.21,2857707
APC,2015-06-08,83.78,84.7,82.69,82.96,3846817
APD,2015-06-08,145.46,145.77,144.52,144.54,567794
APH,2015-06-08,57.09,57.22,56.71,56.86,713471
ARE,2015-06-08,90.07,90.92,89.06,90.62,394675
ARNC,2015-06-08,37.2,37.26,36.72,36.75,5885395
ATVI,2015-06-08,25.77,25.78,25.23,25.44,6260983
AVB,2015-06-08,161.2,161.99,160.07,160.95,989505
AVGO,2015-06-08,143.57,143.77,137.53,138.63,5442174
AVY,2015-06-08,60.82,60.965,60.61,60.69,660306
AWK,2015-06-08,51.18,51.43,50.89,51.08,1019435
AXP,2015-06-08,79.43,79.84,78.8,78.81,5883574
AYI,2015-06-08,178.98,179.7165,177.32,177.49,247274
AZO,2015-06-08,673.5,680.8,672.04,678.45,273528
A,2015-06-08,40.26,40.35,39.91,39.95,1353411
BAC,2015-06-08,17.27,17.33,17.05,17.08,69749600
BAX,2015-06-08,65.1,65.15,64.53,64.54,3765118
BA,2015-06-08,140.24,141.35,140.2,140.64,2756645
BBT,2015-06-08,40.25,40.49,40.01,40.27,2862776
BBY,2015-06-08,34.6,34.77,34.22,34.29,3572592
BDX,2015-06-08,140.33,140.94,139.47,139.57,1048557
BEN,2015-06-08,49.71,50.51,49.4,49.87,2530962
BF.B,2015-06-08,48.55,49.07,48.005,48.715,1031256
BIIB,2015-06-08,387.66,389.39,384.673,386.37,776984
BK,2015-06-08,43.31,43.76,43.26,43.34,5810290
BLK,2015-06-08,356.45,357.78,353.16,353.45,682955
BLL,2015-06-08,35.485,35.91,35.41,35.81,3521804
BMY,2015-06-08,65.85,66.04,65.15,65.32,6939711
BRK.B,2015-06-08,140.43,140.7,139.52,139.52,2998646
BSX,2015-06-08,17.82,17.85,17.53,17.7,13034158
BWA,2015-06-08,60,60.63,59.88,59.89,1077879
BXP,2015-06-08,126.67,127.07,125.78,125.99,543611
CAG,2015-06-08,37.41,37.845,37.25,37.69,2303764
CAH,2015-06-08,88.27,88.75,87.91,87.99,2640102
CAT,2015-06-08,85.8,86.48,85.78,86.15,3355823
CA,2015-06-08,29.62,29.87,29.39,29.44,2347954
CBG,2015-06-08,37.53,37.54,36.83,36.85,1394506
CBOE,2015-06-08,57.63,58,57.25,57.39,465714
CBS,2015-06-08,60.9,60.97,60.26,60.28,2916122
CB,2015-06-08,104.61,105.06,103.27,103.3,1444745
CCI,2015-06-08,82.86,83.15,82.49,82.59,1448026
CCL,2015-06-08,47,47.4,46.91,47.02,1965631
CDNS,2015-06-08,20.34,20.35,19.77,20,4792797
CELG,2015-06-08,111.01,113.09,110.67,110.81,5271959
CERN,2015-06-08,66.06,66.5,65.9915,66.09,2211896
CFG,2015-06-08,28.39,28.71,28,28.04,11997263
CF,2015-06-08,63.534,63.996,63.016,63.064,1880290
CHD,2015-06-08,41.27,41.43,41.045,41.3,1180494
CHK,2015-06-08,13.15,13.26,12.92,13.16,21610952
CHRW,2015-06-08,63.96,64,63.21,63.35,1609562
CHTR,2015-06-08,172.74,173.4299,170.01,171.09,1538309
CINF,2015-06-08,50.39,50.59,50.11,50.12,406175
CI,2015-06-08,139.48,140.73,138.72,138.77,1227279
CLX,2015-06-08,106,106.34,104.91,105.34,958816
CL,2015-06-08,65.39,65.535,64.83,65.34,3079347
CMA,2015-06-08,50.79,51.46,50.63,51.08,1518101
CMCSA,2015-06-08,29.34,29.405,28.86,28.9325,35215038
CME,2015-06-08,95.64,96.16,95.12,95.17,1250063
CMG,2015-06-08,611.93,612.92,607.77,608.12,436989
CMI,2015-06-08,135.87,136.2497,135.41,135.47,1293740
CMS,2015-06-08,31.75,31.85,31.46,31.7,3436452
CNC,2015-06-08,73.76,74.38,73.17,73.25,1170095
CNP,2015-06-08,19.29,19.4,19.18,19.18,3023857
COF,2015-06-08,85.08,85.37,84.69,84.94,3476658
COG,2015-06-08,33.84,34.01,33.54,33.81,3279026
COL,2015-06-08,92.93,93.78,92.85,93.35,664761
COO,2015-06-08,175.07,176.035,173.21,173.43,358042
COP,2015-06-08,62.92,63.47,62.78,63.43,6630611
COST,2015-06-08,138.91,138.91,138.02,138.05,1879735
COTY,2015-06-08,25.75,25.91,25.45,25.51,1054948
CPB,2015-06-08,46.59,46.61,46.08,46.28,1146365
CRM,2015-06-08,73.28,73.28,71.24,71.84,3830632
CSCO,2015-06-08,28.67,28.7,28.23,28.275,19011738
CSX,2015-06-08,34.29,34.31,33.78,34.03,6707832
CTAS,2015-06-08,85.39,85.76,85.1,85.19,475073
CTL,2015-06-08,32.2,32.34,32.05,32.22,3782990
CTSH,2015-06-08,64.59,64.59,63.56,63.59,1790739
CTXS,2015-06-08,66.24,66.55,65.78,65.99,960652
CVS,2015-06-08,99.82,99.99,99.17,99.41,3161420
CVX,2015-06-08,101.29,101.39,99.95,100.42,8213862
CXO,2015-06-08,117.66,120.56,116.72,120.23,1456572
C,2015-06-08,56.25,56.5,55.65,55.65,14961647
DAL,2015-06-08,42.37,42.62,40.65,40.75,18359663
DE,2015-06-08,91.93,92.15,91.49,91.61,1678418
DFS,2015-06-08,58.25,58.53,57.65,57.65,2566547
DGX,2015-06-08,74.06,74.5,73.78,73.84,941966
DG,2015-06-08,75.63,76.07,75.29,75.34,2613634
DHI,2015-06-08,26.13,26.21,25.9,25.92,2535188
DHR,2015-06-08,85.59,85.81,84.85,84.91,3189467
DISCA,2015-06-08,34.4,34.5,33.6,33.775,3220433
DISCK,2015-06-08,31.81,31.94,31.23,31.415,1227333
DISH,2015-06-08,75.5,75.66,73.26,73.64,2067305
DIS,2015-06-08,110.03,110.24,109.21,109.29,6068142
DLR,2015-06-08,64.35,64.5,64.16,64.16,636658
DLTR,2015-06-08,77.5,77.91,77.06,77.11,1215593
DOV,2015-06-08,73.43,73.66,72.64,72.76,1461430
DPS,2015-06-08,73.81,73.99,73.43,73.46,698416
DRE,2015-06-08,19.09,19.17,18.98,18.98,1419405
DRI,2015-06-08,64.82,65.54,64.53,65.41,874258
DTE,2015-06-08,74.94,75.14,74.51,74.53,1127297
DUK,2015-06-08,72.68,72.8501,72.26,72.45,4761717
DVA,2015-06-08,82.31,82.7,81.81,81.87,1068410
DVN,2015-06-08,63.38,63.88,62.19,62.5,3319925
D,2015-06-08,67.08,67.37,66.81,66.93,3405552
EA,2015-06-08,63.07,63.18,61.49,61.66,1956735
EBAY,2015-06-08,62.52,62.52,60.45,60.85,12336740
ECL,2015-06-08,113.99,114.46,113.58,113.6,660450
ED,2015-06-08,58.89,59.28,58.43,58.53,3324113
EFX,2015-06-08,97.92,97.95,97.14,97.29,485779
EIX,2015-06-08,57.69,57.82,57.36,57.52,1775464
EL,2015-06-08,87.53,88.03,87.194,87.53,1381110
EMN,2015-06-08,77.65,78.39,77.54,77.86,1532327
EMR,2015-06-08,59.04,59.47,58.98,59.12,2805750
EOG,2015-06-08,89.37,89.96,88.63,89.11,2755687
EQIX,2015-06-08,263.61,264.81,261.37,261.45,402305
EQR,2015-06-08,71.54,71.69,70.95,71.14,2785291
EQT,2015-06-08,83.98,84.86,83.2,84.04,957930
ESRX,2015-06-08,86.89,87.22,86.49,87,3883642
ESS,2015-06-08,214.96,216.06,213.21,213.89,206998
ES,2015-06-08,46.62,46.69,46.31,46.33,1054533
ETFC,2015-06-08,30.57,31.02,30.02,30.53,1860937
ETN,2015-06-08,71.67,72.09,71.49,71.66,1575500
ETR,2015-06-08,72.24,72.5899,71.96,71.98,1063707
EW,2015-06-08,66.3,67.015,66.12,66.455,2373622
EXC,2015-06-08,33.52,33.53,33.04,33.11,5518873
EXPD,2015-06-08,47.85,47.91,46.775,46.79,1534400
EXPE,2015-06-08,106,106.55,104.72,104.79,949040
EXR,2015-06-08,66.61,66.66,66.17,66.43,614583
FAST,2015-06-08,41.8,41.95,41.51,41.52,1086870
FBHS,2015-06-08,46.06,46.34,45.83,45.9,1378003
FB,2015-06-08,81.82,82,80.13,80.67,16915471
FCX,2015-06-08,19.9,19.9,19.285,19.4,11498512
FDX,2015-06-08,181.92,182,179.64,179.89,1617691
FE,2015-06-08,34.33,34.57,34.18,34.3,2041774
FFIV,2015-06-08,124.51,125.43,124.05,124.85,708224
FISV,2015-06-08,80.26,80.48,79.59,79.59,578526
FIS,2015-06-08,62.09,62.47,61.84,61.97,1060415
FITB,2015-06-08,20.8,20.98,20.73,20.8,5618819
FLIR,2015-06-08,30.74,30.84,30.55,30.68,484848
FLR,2015-06-08,55.57,55.96,55.17,55.19,789649
FLS,2015-06-08,54.13,54.34,53.9,53.95,908853
FL,2015-06-08,62.8,63.2499,62.42,62.5,1411426
FMC,2015-06-08,55.91,56.07,55.46,55.58,839290
FOXA,2015-06-08,33.26,33.3,32.97,33.07,9752103
FOX,2015-06-08,33.15,33.16,32.85,33,2239744
FRT,2015-06-08,130.76,131.57,129.51,130.93,242723
FTI,2015-06-08,42.51,43.1,42.13,42.22,1240886
F,2015-06-08,14.83,15.01,14.8,14.9,30240562
GD,2015-06-08,139.17,140,138.32,138.34,1027931
GE,2015-06-08,27.32,27.36,27.21,27.24,29812813
GGP,2015-06-08,26.99,27.04,26.77,26.79,2538221
GILD,2015-06-08,113.96,114.77,113.53,113.7,10742939
GIS,2015-06-08,54.48,54.62,54.29,54.36,1609626
GLW,2015-06-08,21.2,21.2,20.7,20.76,14186295
GM,2015-06-08,34.86,35.12,34.8,34.99,15636138
GOOGL,2015-06-08,549.61,549.87,542.95,543.48,1366816
GOOG,2015-06-08,533.31,534.12,526.24,526.83,1524139
GPC,2015-06-08,91.09,91.44,90.79,90.84,575932
GPN,2015-06-08,52.875,53.105,52.09,52.175,772330
GPS,2015-06-08,38.2,38.385,37.95,37.95,2118960
GRMN,2015-06-08,45.57,45.72,45.44,45.47,1295777
GS,2015-06-08,211.15,211.7,209.4501,209.79,2180658
GT,2015-06-08,31.38,31.5999,31.01,31.035,3365630
GWW,2015-06-08,240.44,241.98,239.35,239.49,341662
HAL,2015-06-08,45.65,46.14,45.23,45.42,8923321
HAS,2015-06-08,72.31,73.01,72.14,72.34,640488
HBAN,2015-06-08,11.32,11.4,11.26,11.265,13668130
HBI,2015-06-08,32.3,32.39,32.11,32.3,2785540
HCA,2015-06-08,81.14,81.47,80.25,80.25,2209104
HCN,2015-06-08,67.87,68.89,67.61,68.38,2087503
HCP,2015-06-08,37.33,37.59,37.08,37.26,3112783
HD,2015-06-08,110.14,110.81,109.83,109.93,3449728
HES,2015-06-08,65.8,66.37,64.84,64.99,4880916
HIG,2015-06-08,41.4,41.66,40.99,41,2431576
HII,2015-06-08,119.76,119.99,118.49,118.91,212181
HOG,2015-06-08,54.23,54.38,53.85,53.9,1718162
HOLX,2015-06-08,36.33,36.45,36.19,36.25,1333537
HON,2015-06-08,103.77,103.92,103.25,103.26,1472982
HP,2015-06-08,73.34,74.59,72.85,73.12,1093199
HRB,2015-06-08,31.48,31.96,31.25,31.25,1681365
HRL,2015-06-08,28.13,28.2,28.005,28.075,1242932
HRS,2015-06-08,78.56,78.715,77.88,78,1392857
HSIC,2015-06-08,69.985,70.32,69.835,69.89,536772
HST,2015-06-08,19.6,19.66,19.38,19.4,4906123
HSY,2015-06-08,91,91.93,90.71,91.57,964891
HUM,2015-06-08,216.55,219.48,212.03,212.33,2782545
IBM,2015-06-08,167.17,167.28,165.02,165.34,3758726
ICE,2015-06-08,47.452,47.546,46.97,47.114,3368775
IDXX,2015-06-08,65.42,66.115,65.195,65.495,775526
IFF,2015-06-08,111.2,112.26,110.31,110.34,562413
ILMN,2015-06-08,208.38,211.25,203.57,210.66,1958964
INCY,2015-06-08,108.87,109.805,105.64,107,873029
INFO,2015-06-08,26.36,26.85,26.36,26.63,1132963
INTC,2015-06-08,31.81,31.95,31.21,31.3,38171576
INTU,2015-06-08,105.35,105.8,104.4629,104.5,885435
IPG,2015-06-08,20.18,20.24,19.96,19.96,1842286
IP,2015-06-08,50.9,51.13,50.5,50.53,2731207
IQV,2015-06-08,69.88,70.34,69.36,69.45,270729
IRM,2015-06-08,32.19,32.64,32.01,32.3,2077225
IR,2015-06-08,69.06,69.17,68.575,68.59,960580
ISRG,2015-06-08,165.3098,166.2065,163.3198,163.5198,473646
ITW,2015-06-08,93.1,93.25,92.56,92.57,1878502
IT,2015-06-08,86.82,87.27,85.91,86,364475
IVZ,2015-06-08,39.49,39.89,39.2845,39.33,2783914
JBHT,2015-06-08,85.8,86.13,84.8,84.8,439335
JCI,2015-06-08,42.0209,42.1675,41.911,41.9686,2013980
JEC,2015-06-08,43.35,43.53,42.56,42.65,1731197
JNJ,2015-06-08,98.6,98.98,97.96,97.96,7054613
JNPR,2015-06-08,27.42,27.56,27.03,27.18,2741924
JPM,2015-06-08,67.46,67.55,66.81,66.89,14558660
JWN,2015-06-08,73.5,73.97,73.25,73.39,860649
KEY,2015-06-08,15.09,15.23,15.03,15.11,8422422
KIM,2015-06-08,23.39,23.46,23.22,23.31,2088656
KLAC,2015-06-08,56.8,57.02,55.62,55.97,1361692
KMB,2015-06-08,105.5,105.75,104.53,105.48,1257838
KMI,2015-06-08,40.24,40.69,40.125,40.2,6453253
KMX,2015-06-08,73.15,73.48,72.15,72.16,1706521
KORS,2015-06-08,48.84,49.245,48.01,48.15,6658687
KO,2015-06-08,40.1,40.26,40.02,40.16,14339260
KR,2015-06-08,35.595,35.635,35.325,35.345,4816508
KSS,2015-06-08,63.2,63.31,62.62,62.71,2402173
KSU,2015-06-08,93.69,94.37,92.83,93.12,2263222
K,2015-06-08,61.47,61.66,61.13,61.31,1727775
LB,2015-06-08,85.39,85.42,84,84.11,1889639
LEG,2015-06-08,47.96,48.34,47.8,48.13,1002834
LEN,2015-06-08,45.6471,45.9804,45.2843,45.3333,2001164
LH,2015-06-08,119.8,121,119.25,120.53,1378764
LKQ,2015-06-08,29.49,29.51,29.03,29.04,907576
LLL,2015-06-08,115.53,115.99,115.06,115.1,484799
LLY,2015-06-08,77.98,78.85,77.83,78.52,6065922
LMT,2015-06-08,189.34,190.83,189.06,189.37,964763
LNC,2015-06-08,59.31,60.04,59.03,59.32,1916693
LNT,2015-06-08,29.125,29.2,28.98,29.02,934934
LOW,2015-06-08,69.7,69.94,68.68,68.68,4432966
LRCX,2015-06-08,84,84.01,81.97,82.25,1418887
LUK,2015-06-08,24.57,24.6799,24.47,24.55,848709
LUV,2015-06-08,36.89,37.09,35.8,36.11,11017711
LYB,2015-06-08,99.78,100.38,99.34,99.48,2726884
L,2015-06-08,40.07,40.24,39.72,39.72,1002865
MAA,2015-06-08,74.71,74.83,73.96,73.96,295333
MAC,2015-06-08,80.87,80.99,79.99,80,906725
MAR,2015-06-08,78.07,78.21,76.89,76.96,2038208
MAS,2015-06-08,27.32,27.48,27.05,27.06,2031440
MAT,2015-06-08,25.68,25.94,25.61,25.815,2789720
MA,2015-06-08,92.39,92.61,91.774,91.9,2561519
MCD,2015-06-08,96,96.04,95.25,95.32,4594648
MCHP,2015-06-08,47.37,47.57,46.52,46.66,1351368
MCK,2015-06-08,235,236,233.42,233.42,824191
MCO,2015-06-08,106.97,107.5,105.55,105.57,1190779
MDLZ,2015-06-08,40.07,40.21,39.94,40.05,6477008
MDT,2015-06-08,75.49,75.81,75.13,75.14,6486657
MET,2015-06-08,54.48,54.82,54.21,54.34,6536947
MGM,2015-06-08,19.67,19.83,19.15,19.17,12287599
MHK,2015-06-08,188.06,188.94,186.84,186.87,304082
MKC,2015-06-08,76.6,76.96,76.16,76.7,407840
MLM,2015-06-08,148.1,149.25,147.01,148.67,641306
MMC,2015-06-08,57.8,58.13,57.67,57.71,1711738
MMM,2015-06-08,156.5,157.41,156.3,156.59,1608614
MNST,2015-06-08,41.81,41.9833,41.51,41.83,3869160
MON,2015-06-08,114.01,114.77,113.51,113.92,2927291
MOS,2015-06-08,44.25,44.3599,44.02,44.03,2283522
MO,2015-06-08,48.17,48.51,47.78,48.32,7983769
MPC,2015-06-08,50.405,51.075,50.1415,50.23,3041712
MRK,2015-06-08,58.89,59.17,58.76,58.87,8047763
MRO,2015-06-08,26.79,27.01,26.44,26.58,4698169
MSFT,2015-06-08,46.3,46.43,45.67,45.73,22121634
MSI,2015-06-08,58.54,58.55,57.89,58.08,888010
MS,2015-06-08,39.64,39.75,38.995,39.09,7327041
MTB,2015-06-08,123.54,124.75,123.16,123.97,710686
MTD,2015-06-08,329.46,331.09,327.55,328.32,83301
MU,2015-06-08,26.51,26.63,25.8,25.92,23252583
MYL,2015-06-08,74.01,74.38,73.48,73.65,4938445
M,2015-06-08,69.34,69.845,68.65,68.97,3951899
NAVI,2015-06-08,19.05,19.23,19.01,19.06,1276347
NBL,2015-06-08,44.34,44.76,44.11,44.69,5231535
NCLH,2015-06-08,55,55.06,54.35,54.37,1001107
NDAQ,2015-06-08,50.58,50.58,49.51,50.03,1541885
NEE,2015-06-08,98.68,98.87,98.11,98.12,1832014
NEM,2015-06-08,25.96,25.97,25.6,25.84,3283767
NFLX,2015-06-08,90.7142,90.8156,88.9956,89.6042,11148914
NFX,2015-06-08,37.06,37.5,36.72,36.95,2538610
NI,2015-06-08,45.32,45.54,44.98,45.01,1729322
NKE,2015-06-08,50.8,50.945,50.69,50.72,4314090
NLSN,2015-06-08,44.67,44.73,44.29,44.3,1362724
NOC,2015-06-08,157.03,157.65,156.49,156.66,942745
NOV,2015-06-08,48.69,49.548,48.6,48.96,2925321
NRG,2015-06-08,24.35,24.39,23.91,24.03,3030364
NSC,2015-06-08,92.27,92.41,90.98,91.06,1480177
NTAP,2015-06-08,33.95,33.98,32.92,33.16,4179384
NTRS,2015-06-08,75.14,75.96,75.09,75.66,1512162
NUE,2015-06-08,48.87,49.16,48.4,48.52,1590963
NVDA,2015-06-08,22.19,22.34,21.5,21.75,8570301
NWL,2015-06-08,40.21,40.32,40.01,40.18,1649855
NWSA,2015-06-08,14.93,14.98,14.82,14.835,1731615
NWS,2015-06-08,14.59,14.68,14.55,14.57,613551
OKE,2015-06-08,39.7,40.04,39.34,39.46,2164211
OMC,2015-06-08,73.37,73.68,73.29,73.37,1285388
ORCL,2015-06-08,43.81,43.89,43.08,43.1,9112216
ORLY,2015-06-08,221.61,223.14,221.61,221.84,425804
OXY,2015-06-08,78.01,78.1605,77.09,77.23,4815541
O,2015-06-08,45.33,45.97,45.33,45.62,2290925
PAYX,2015-06-08,48.31,48.5,48.02,48.055,1207056
PBCT,2015-06-08,15.88,15.99,15.84,15.87,2722093
PCAR,2015-06-08,63.48,63.72,63.35,63.35,912202
PCG,2015-06-08,51.37,51.37,50.76,50.79,2289583
PCLN,2015-06-08,1179.12,1182,1162.09,1164.05,555361
PDCO,2015-06-08,47.92,48.41,47.7501,48.01,551483
PEG,2015-06-08,40.32,40.47,40.14,40.14,3397121
PEP,2015-06-08,93.3,93.41,92.74,92.84,4466617
PFE,2015-06-08,33.97,34.155,33.92,33.98,17670265
PFG,2015-06-08,51.8,52.15,51.62,51.65,1078499
PGR,2015-06-08,27.26,27.37,27.06,27.08,5832050
PG,2015-06-08,77.48,77.9834,77.1,77.71,10916201
PHM,2015-06-08,19.02,19.08,18.85,18.89,3328237
PH,2015-06-08,119.42,119.46,118.62,118.92,1054381
PKG,2015-06-08,68.42,68.7,67.78,67.8,530113
PKI,2015-06-08,52.31,52.51,52,52.05,333315
PLD,2015-06-08,40.08,40.23,39.8,39.8,3936215
PM,2015-06-08,79.7,80.64,79.38,80.15,4313278
PNC,2015-06-08,96.34,97,96.18,96.29,2558946
PNR,2015-06-08,62.19,62.37,61.51,61.54,666898
PNW,2015-06-08,57.62,57.6299,57.17,57.18,643790
PPG,2015-06-08,114.205,114.2825,113.605,114.05,1051044
PPL,2015-06-08,30.52,30.57,30.1,30.12,7184711
PRGO,2015-06-08,191.45,191.7595,188.18,188.93,1104556
PRU,2015-06-08,88,88.62,87.4,87.58,2025752
PSA,2015-06-08,188.2,188.69,186.94,186.94,842763
PSX,2015-06-08,77.11,77.76,76.84,77.18,3344564
PVH,2015-06-08,114.28,116.38,114.11,115.69,958133
PWR,2015-06-08,29.38,29.55,28.8,28.83,2729991
PXD,2015-06-08,150.75,152.85,148.52,148.94,1425295
PX,2015-06-08,121.38,121.98,121.1,121.79,2319310
QCOM,2015-06-08,68.03,68.2,67.25,67.275,9158392
QRVO,2015-06-08,83.42,83.769,79.75,80.24,2193013
RCL,2015-06-08,78.6,78.92,78.01,78.19,1567345
REGN,2015-06-08,540.98,544,525.56,526.09,1025896
REG,2015-06-08,61.92,61.92,61.41,61.64,470021
RE,2015-06-08,182.7,183.72,180.05,180.25,262283
RF,2015-06-08,10.46,10.64,10.42,10.43,15661838
RHI,2015-06-08,56.22,56.47,56.11,56.14,347331
RHT,2015-06-08,78.22,79.14,78,78.24,1635221
RJF,2015-06-08,59.69,59.9999,59.25,59.36,655331
RL,2015-06-08,136.5,137.23,136.1,136.43,584140
RMD,2015-06-08,59.72,59.85,58.8,58.93,881673
ROK,2015-06-08,124.79,125.31,124.54,124.99,753912
ROP,2015-06-08,174.55,176.61,174.16,174.5,188108
ROST,2015-06-08,48.765,49.265,48.6422,48.79,2662008
RRC,2015-06-08,54.72,55.63,53.14,54.15,2595525
RSG,2015-06-08,39.79,40.07,39.71,39.96,820710
RTN,2015-06-08,101.5,101.88,101.06,101.07,2284635
SBAC,2015-06-08,117.08,117.51,116.27,116.4,651939
SBUX,2015-06-08,52,52.23,51.49,51.53,6320181
SCG,2015-06-08,50.33,50.33,49.89,50,769215
SCHW,2015-06-08,33.16,33.48,33.01,33.02,5922574
SEE,2015-06-08,49.14,49.678,48.87,49.11,2114693
SHW,2015-06-08,279.63,280.22,278.09,278.3,432737
SIG,2015-06-08,131.14,131.59,129.23,129.31,441332
SJM,2015-06-08,110.94,111.98,110.26,110.48,1498101
SLB,2015-06-08,89.83,90.6717,89.14,89.37,7115204
SLG,2015-06-08,116.27,116.54,115.37,115.41,517847
SNA,2015-06-08,155.78,156.27,154.73,154.78,228148
SNI,2015-06-08,68.75,68.75,67.52,67.76,1069301
SNPS,2015-06-08,50.8,50.81,49.76,49.88,526761
SO,2015-06-08,42.96,42.96,42.33,42.6,6370619
SPGI,2015-06-08,102.04,102.46,101.35,101.42,799753
SPG,2015-06-08,176.59,176.59,175.33,175.61,1607675
SRCL,2015-06-08,136.13,136.81,135.92,136.4,285915
SRE,2015-06-08,104.31,104.31,102.73,103.04,1330443
STI,2015-06-08,43.11,43.54,42.81,42.84,3213876
STT,2015-06-08,78.48,79.21,78.3,78.79,2375117
STX,2015-06-08,54.27,54.343,52.67,53.04,3769495
STZ,2015-06-08,119.6,121.1,119.0301,119.89,943366
SWKS,2015-06-08,106.54,106.75,102.2,102.32,3547969
SWK,2015-06-08,103.51,104.14,103.34,103.64,1115241
SYF,2015-06-08,32.79,32.8,32.585,32.65,484041
SYK,2015-06-08,94.96,95.462,94.6,94.62,610650
SYMC,2015-06-08,23.9,23.96,23.41,23.43,4940910
SYY,2015-06-08,37.05,37.19,37,37.06,2749233
TAP,2015-06-08,72.64,73.96,72.23,72.84,1812533
TDG,2015-06-08,226.12,227.49,224.62,225.05,239237
TEL,2015-06-08,68.77,68.98,68.3203,68.33,1159189
TGT,2015-06-08,79.25,79.25,78.63,78.89,3196003
TIF,2015-06-08,92.96,93.29,92.17,92.19,839394
TJX,2015-06-08,65.41,65.74,65.24,65.26,1691902
TMK,2015-06-08,57.44,57.8,57.27,57.27,602834
TMO,2015-06-08,129.25,129.54,128.17,128.27,1767314
TPR,2015-06-08,35.65,35.905,35.35,35.41,2936704
TRIP,2015-06-08,76.29,76.49,75.42,75.485,1894142
TROW,2015-06-08,79.06,79.6,78.56,78.61,1372316
TRV,2015-06-08,98.9,99.09,97.73,97.76,2447721
TSCO,2015-06-08,87.75,88.43,87.53,87.59,561772
TSN,2015-06-08,40.99,41.22,40.72,40.73,2911636
TSS,2015-06-08,41.37,41.4,40.89,40.96,387904
TWX,2015-06-08,84.61,86.44,84.5,86.02,5522917
TXN,2015-06-08,53.67,53.72,52.705,52.82,4795365
TXT,2015-06-08,44.75,44.92,44.53,44.74,1153224
T,2015-06-08,34.5,34.72,34.495,34.59,25928796
UAA,2015-06-08,40.85,41.065,40.4525,40.48,2948514
UAL,2015-06-08,53.48,53.6,51.03,51.73,9231941
UDR,2015-06-08,31.76,31.905,31.52,31.73,862492
UHS,2015-06-08,127.23,128.0087,126.4,126.46,340720
ULTA,2015-06-08,156.46,156.51,153.54,153.69,723733
UNH,2015-06-08,116.38,117.67,116.32,116.91,3271253
UNM,2015-06-08,36.02,36.35,35.89,35.92,1147960
UNP,2015-06-08,102.13,102.2,100.46,100.71,4932798
UPS,2015-06-08,100.52,100.575,99.21,99.27,2819935
URI,2015-06-08,91.87,92.32,90.17,90.34,1635745
USB,2015-06-08,43.88,44.159,43.64,43.66,5831396
UTX,2015-06-08,116.54,117.36,116.11,116.18,3237071
VAR,2015-06-08,86.57,87.04,86.12,86.15,856997
VFC,2015-06-08,70,70.171,69.54,69.55,1131743
VIAB,2015-06-08,67.69,67.87,66.9,67.12,2829344
VLO,2015-06-08,57.63,58.09,57.301,57.62,3787233
VMC,2015-06-08,88.94,89.45,88.5,88.55,755115
VNO,2015-06-08,97.97,98.43,97.61,97.79,576728
VRSK,2015-06-08,73.65,73.99,73.17,73.2,715441
VRSN,2015-06-08,62.72,62.78,61.99,62.01,626834
VRTX,2015-06-08,127,127.27,124.94,125.52,892633
VTR,2015-06-08,63.6,64.26,63.25,63.95,2419656
VZ,2015-06-08,47.25,47.78,47.05,47.44,16598593
V,2015-06-08,68.19,68.29,67.62,67.68,4864250
WAT,2015-06-08,133.14,133.9,132.83,133.22,268641
WBA,2015-06-08,83.73,84.11,82.92,83.26,2580228
WDC,2015-06-08,94.65,95.29,92.38,92.6,1755610
WEC,2015-06-08,45.45,45.53,45.1,45.21,1885928
WFC,2015-06-08,56.94,56.94,56.12,56.12,14248446
WHR,2015-06-08,187.86,188.91,185.24,185.4,639904
WMB,2015-06-08,48.42,49.02,48.23,48.44,7286534
WMT,2015-06-08,73.43,73.49,72.6,72.61,9592958
WM,2015-06-08,48.37,48.615,48.3,48.46,1363621
WU,2015-06-08,21.76,21.83,21.49,21.52,3961670
WYNN,2015-06-08,105.97,106.26,102.35,102.4,4158318
WYN,2015-06-08,84.03,84.4,83.57,83.75,1116698
WY,2015-06-08,31.48,31.83,31.44,31.51,2341028
XEC,2015-06-08,116.37,117.65,115.71,116.7,1040855
XEL,2015-06-08,32.39,32.49,32.21,32.33,2412704
XLNX,2015-06-08,47.23,47.49,46.29,46.33,3102908
XL,2015-06-08,37.11,37.36,36.78,36.8,3337083
XOM,2015-06-08,84.18,85.209,83.93,84.85,12244688
XRAY,2015-06-08,52.32,52.58,51.96,52.03,522158
XRX,2015-06-08,45,45.2136,44.16,44.2,2024001
XYL,2015-06-08,36.36,36.51,36.07,36.14,453084
YUM,2015-06-08,90.55,91.41,90.44,90.5,2664406
ZBH,2015-06-08,113.54,114.47,113.09,113.14,876066
ZION,2015-06-08,31.84,32.13,31.65,31.81,3708053
ZTS,2015-06-08,48.75,49.22,48.74,48.8,1906372
AAL,2015-06-09,38.8,40.72,38.45,40.325,27024764
AAPL,2015-06-09,126.7,128.08,125.62,127.42,56075420
AAP,2015-06-09,156.4,158.54,156.245,157.42,1012156
ABBV,2015-06-09,67.52,68.08,67.51,67.67,8132783
ABC,2015-06-09,110.74,110.74,108.61,109.12,1917939
ABT,2015-06-09,48.52,48.53,48.01,48.18,3402013
ACN,2015-06-09,95.26,95.4,94.25,94.94,1284827
ADBE,2015-06-09,77.88,78.05,76.95,77.9,2100935
ADI,2015-06-09,66.07,66.39,65.27,65.69,2278439
ADM,2015-06-09,51.09,51.465,50.99,51.01,2761278
ADP,2015-06-09,83.37,83.5998,82.86,83.16,1569472
ADSK,2015-06-09,54.21,54.3,53.865,53.92,2296322
ADS,2015-06-09,295.47,297.58,290.87,293.53,480942
AEE,2015-06-09,37.89,38.18,37.83,37.87,1342424
AEP,2015-06-09,53.4,53.92,53.25,53.46,2862144
AES,2015-06-09,13.07,13.51,13.06,13.51,9146188
AET,2015-06-09,116.35,117.49,115.94,117.24,2060399
AFL,2015-06-09,61.59,61.89,61.32,61.67,1493569
AGN,2015-06-09,297.89,298.679,294.72,296.87,1811695
AIG,2015-06-09,59.51,60.34,59.32,59.99,7227379
AIV,2015-06-09,37.01,37.226,36.73,36.8,895467
AIZ,2015-06-09,65.37,66.27,65.22,65.82,911919
AJG,2015-06-09,47.58,47.65,47.28,47.5,797367
AKAM,2015-06-09,73.22,73.87,72.19,72.9,2616766
ALB,2015-06-09,60.73,61.12,60.47,60.6,500203
ALGN,2015-06-09,62.11,62.3599,61.32,61.58,251557
ALK,2015-06-09,61.88,61.88,58.15,60.65,3734604
ALLE,2015-06-09,61.34,61.34,60.73,60.95,415310
ALL,2015-06-09,65.82,66.25,65.6,65.71,2205875
ALXN,2015-06-09,159.07,160.98,157.13,159.04,1309646
AMAT,2015-06-09,19.82,20.01,19.711,19.91,12721028
AMD,2015-06-09,2.35,2.36,2.28,2.29,12282656
AME,2015-06-09,54.01,54.21,53.73,53.74,572048
AMGN,2015-06-09,156.55,157.11,153.91,154.8,2766040
AMG,2015-06-09,220.04,221.62,217.55,218.48,505490
AMP,2015-06-09,125.94,126.69,125.46,126.33,1069576
AMT,2015-06-09,92.86,93.03,91.99,92.07,2406495
AMZN,2015-06-09,422.96,427.49,419.14,425.48,2288663
ANDV,2015-06-09,84.29,84.29,82.8215,83.02,1182606
ANSS,2015-06-09,88.57,89.12,88.02,88.8,299365
ANTM,2015-06-09,162.34,162.94,161.59,162.59,1080879
AON,2015-06-09,100.5,101.07,100.38,100.61,642191
AOS,2015-06-09,35.29,35.375,35.025,35.225,837664
APA,2015-06-09,58.95,59.4,58.56,58.57,3578172
APC,2015-06-09,83.84,84.7,83.095,83.22,4515623
APD,2015-06-09,145.12,145.58,143.66,144.43,925770
APH,2015-06-09,56.59,56.96,56.52,56.69,560203
ARE,2015-06-09,90.49,90.81,89.79,89.9,214098
ARNC,2015-06-09,36.81,37.017,36.45,36.57,5011223
ATVI,2015-06-09,25.45,25.88,25.2,25.52,7873396
AVB,2015-06-09,160.78,161.88,159.82,160.65,677340
AVGO,2015-06-09,138.95,140.73,136.5101,140.21,4407137
AVY,2015-06-09,60.81,61.3725,60.6,61.23,692703
AWK,2015-06-09,51.14,51.59,50.87,51,995153
AXP,2015-06-09,78.88,79.39,78.86,79.17,4506269
AYI,2015-06-09,177.24,179.45,176.531,179.12,233964
AZO,2015-06-09,676.38,680.52,672.61,676.04,213015
A,2015-06-09,39.93,40.33,39.8303,40.12,1439015
BAC,2015-06-09,17.05,17.35,17,17.31,82104858
BAX,2015-06-09,64.5,64.54,64.01,64.08,5313062
BA,2015-06-09,140.5,140.99,139.9,140.1,2647571
BBT,2015-06-09,40.34,40.74,40.19,40.6,2901247
BBY,2015-06-09,34.07,34.45,33.75,33.83,3210008
BDX,2015-06-09,139.3,139.73,137.82,137.93,1305946
BEN,2015-06-09,50,50.12,49.58,49.66,2103885
BF.B,2015-06-09,48.735,48.965,48.48,48.58,1245490
BIIB,2015-06-09,384.27,385.88,378.82,382,1260764
BK,2015-06-09,43.34,43.56,43.19,43.4,3552651
BLK,2015-06-09,353.88,356.11,352.01,352.73,538956
BLL,2015-06-09,35.725,35.8,35.605,35.65,2619156
BMY,2015-06-09,65.26,65.42,64.895,65.08,7134295
BRK.B,2015-06-09,139.21,140.39,139.14,139.63,2612820
BSX,2015-06-09,17.69,17.76,17.36,17.39,11875736
BWA,2015-06-09,59.95,60.24,59.39,59.99,864504
BXP,2015-06-09,125.99,126.31,124.66,124.89,633197
CAG,2015-06-09,37.7,38.17,37.63,37.96,3352091
CAH,2015-06-09,88.6,88.99,87.505,87.66,2223311
CAT,2015-06-09,86.46,87.62,86.42,86.73,3984912
CA,2015-06-09,29.32,29.72,29.2601,29.43,3052245
CBG,2015-06-09,36.9,37.08,36.47,36.6,1472787
CBOE,2015-06-09,57.23,57.84,57.03,57.59,305815
CBS,2015-06-09,60.22,60.338,59.13,59.85,2964825
CB,2015-06-09,103.28,103.77,102.6475,103.52,2682647
CCI,2015-06-09,82.37,82.87,81.86,81.98,1731315
CCL,2015-06-09,46.92,47.24,46.78,47.2,2071320
CDNS,2015-06-09,20,20,19.64,19.71,4012328
CELG,2015-06-09,110.24,111,109.04,110.72,3562773
CERN,2015-06-09,66.24,66.39,65.67,65.77,1422028
CFG,2015-06-09,28.01,28.09,27.3,28.08,8313385
CF,2015-06-09,62.938,63.52,62.828,63.118,1668055
CHD,2015-06-09,41.25,41.7375,41.22,41.54,958090
CHK,2015-06-09,13.32,13.43,13.19,13.22,15609054
CHRW,2015-06-09,63.15,64.65,63.06,63.77,2153683
CHTR,2015-06-09,171.5,173.71,168.84,173,1946535
CINF,2015-06-09,50,50.46,49.9,50.175,421821
CI,2015-06-09,138.75,139.46,137.61,138.5,1094147
CLX,2015-06-09,105.24,106.04,104.8801,105.53,860947
CL,2015-06-09,65.43,66.52,65.16,66.03,5780605
CMA,2015-06-09,51.18,51.89,50.86,51.48,2132371
CMCSA,2015-06-09,28.845,29.025,28.5375,28.925,22674182
CME,2015-06-09,95.2,96.43,94.61,96.3,2050303
CMG,2015-06-09,606.97,608.71,605.16,605.79,339662
CMI,2015-06-09,135.58,136.58,135.33,135.91,1040836
CMS,2015-06-09,31.74,31.87,31.685,31.79,2455752
CNC,2015-06-09,73.18,73.31,71.82,72.93,1068625
CNP,2015-06-09,19.18,19.32,19.15,19.29,3668237
COF,2015-06-09,84.74,85.72,84.59,85.57,2361681
COG,2015-06-09,34.49,34.56,33.88,33.89,4201339
COL,2015-06-09,93.48,94.02,93.24,93.35,631046
COO,2015-06-09,173.7,173.99,170.78,171.43,495052
COP,2015-06-09,63.78,64.33,63.06,63.06,6316866
COST,2015-06-09,137.92,138.76,137.81,138.04,2039068
COTY,2015-06-09,25.47,25.8,25.47,25.74,841962
CPB,2015-06-09,46.35,46.73,46.18,46.57,1041946
CRM,2015-06-09,72.46,72.48,71,71.76,3236515
CSCO,2015-06-09,28.27,28.42,28.01,28.24,15527495
CSX,2015-06-09,33.93,34.07,33.64,33.76,4350398
CTAS,2015-06-09,85.29,85.66,84.98,85.51,268937
CTL,2015-06-09,32.28,32.28,31.83,32.07,3086660
CTSH,2015-06-09,63.62,63.88,62.63,63.71,2150481
CTXS,2015-06-09,65.17,65.32,64.21,64.45,3443427
CVS,2015-06-09,99.41,100.45,99.14,99.98,3299720
CVX,2015-06-09,100.7,101.25,100.22,100.42,7156959
CXO,2015-06-09,121.77,124.31,121.515,122.55,1269278
C,2015-06-09,55.57,56.36,55.22,56,15193141
DAL,2015-06-09,40.1,41.15,38.97,40.72,29310464
DE,2015-06-09,91.88,92.89,91.46,91.85,1789335
DFS,2015-06-09,57.8,58.11,57.6,57.67,1994932
DGX,2015-06-09,73.75,74.01,73.56,73.71,1507880
DG,2015-06-09,76.46,76.46,75.29,75.92,2636288
DHI,2015-06-09,25.92,26.07,25.6,25.79,3113720
DHR,2015-06-09,85.03,85.79,84.7,85.2,2635413
DISCA,2015-06-09,33.93,33.93,33.15,33.44,2025643
DISCK,2015-06-09,31.45,31.45,30.85,30.93,1015180
DISH,2015-06-09,73.37,73.76,71.97,73.02,2255268
DIS,2015-06-09,109.35,109.41,107.65,108.52,7711756
DLR,2015-06-09,64.25,64.48,63.68,63.85,564871
DLTR,2015-06-09,77,77.4,76.27,77.09,1702669
DOV,2015-06-09,72.92,73.67,72.12,72.41,2542877
DPS,2015-06-09,73.46,73.645,72.78,73.27,1291188
DRE,2015-06-09,18.98,19.0301,18.76,18.81,1526440
DRI,2015-06-09,65.19,65.37,64.76,65.01,953849
DTE,2015-06-09,74.45,74.85,74.34,74.52,1479663
DUK,2015-06-09,72.37,72.93,72.08,72.13,3618201
DVA,2015-06-09,82,82.47,81.43,81.49,797143
DVN,2015-06-09,63.18,63.67,62.0099,62.12,3569410
D,2015-06-09,66.86,67.14,66.72,66.83,2792702
EA,2015-06-09,61.58,62,61.11,61.78,1540356
EBAY,2015-06-09,60.73,60.84,59.74,60.41,9551836
ECL,2015-06-09,113.9,114.33,113.23,113.66,959151
ED,2015-06-09,58.59,59,57.37,58.44,6655930
EFX,2015-06-09,97.2,98.26,96.88,98.13,538310
EIX,2015-06-09,57.43,57.6,57.25,57.26,1157333
EL,2015-06-09,87.47,88.31,87.46,87.95,1329749
EMN,2015-06-09,78,78.3,77.49,77.84,1379543
EMR,2015-06-09,58.75,59.39,58.68,59.18,2467607
EOG,2015-06-09,90.02,91.48,89.09,89.09,2660975
EQIX,2015-06-09,260.85,262.82,257,257.81,514367
EQR,2015-06-09,70.98,71.29,70.47,70.74,1432946
EQT,2015-06-09,84.78,87.38,84.78,86.07,1307393
ESRX,2015-06-09,86.76,87.19,86.28,86.93,2676861
ESS,2015-06-09,213.51,214.62,211.13,211.51,309037
ES,2015-06-09,46.28,46.6,46.05,46.33,873771
ETFC,2015-06-09,30.59,30.86,30.09,30.77,3583450
ETN,2015-06-09,71.66,72.1101,71.4,71.49,1292284
ETR,2015-06-09,72.63,72.63,70.88,70.9,1459449
EW,2015-06-09,67.115,67.37,66.265,66.65,1319346
EXC,2015-06-09,33.05,33.29,32.93,33.11,6235247
EXPD,2015-06-09,46.58,47.05,46.57,46.79,1000997
EXPE,2015-06-09,104.92,105.34,103.46,105.02,1328475
EXR,2015-06-09,66.36,66.62,65.66,65.83,543208
FAST,2015-06-09,41.52,41.88,41.44,41.68,1555781
FBHS,2015-06-09,45.29,46.29,45.29,45.62,879058
FB,2015-06-09,80.6,81.19,79.32,80.67,16497538
FCX,2015-06-09,19.6,20.22,19.53,20.02,15810277
FDX,2015-06-09,179.95,181.6,179,180.37,991295
FE,2015-06-09,34.2,34.35,33.88,33.92,2556993
FFIV,2015-06-09,124.96,125.05,123.67,124.69,584059
FISV,2015-06-09,79.61,79.98,79.17,79.24,770901
FIS,2015-06-09,62.01,62.17,61.63,61.79,1019470
FITB,2015-06-09,20.85,21.136,20.74,20.99,6234283
FLIR,2015-06-09,30.7,30.91,30.58,30.87,664445
FLR,2015-06-09,55.41,55.84,55.02,55.09,855747
FLS,2015-06-09,54.12,54.86,53.82,53.95,1167996
FL,2015-06-09,62.52,62.7,61.31,62,1632116
FMC,2015-06-09,55.66,55.83,55,55.13,820217
FOXA,2015-06-09,32.99,33.1,32.74,32.805,17060651
FOX,2015-06-09,33.06,33.08,32.61,32.72,3088269
FRT,2015-06-09,130.76,131.47,129.28,129.42,292637
FTI,2015-06-09,42.65,43,42.4601,42.49,1453670
F,2015-06-09,14.92,15.01,14.835,14.88,20454699
GD,2015-06-09,138.34,139.435,137.83,138.68,1284206
GE,2015-06-09,27.28,27.47,27.17,27.33,31113885
GGP,2015-06-09,26.77,26.8,26.42,26.49,3108955
GILD,2015-06-09,113.22,115.3,113.15,114.75,9566695
GIS,2015-06-09,54.54,54.89,54.35,54.45,2178535
GLW,2015-06-09,20.77,20.77,20.31,20.63,10989897
GM,2015-06-09,35.11,35.32,35,35.26,12900991
GOOGL,2015-06-09,543.42,544.84,538.8506,542.16,1500846
GOOG,2015-06-09,527.56,529.2,523.01,526.69,1455266
GPC,2015-06-09,90.73,90.98,90.16,90.23,568047
GPN,2015-06-09,52.16,52.6148,51.9008,52.48,755174
GPS,2015-06-09,37.91,38.16,37.5,37.52,2533508
GRMN,2015-06-09,45.44,45.82,45.27,45.72,1200693
GS,2015-06-09,210,210.44,207.62,209.02,2278834
GT,2015-06-09,31.26,31.56,30.94,31.5,2998466
GWW,2015-06-09,239.84,242.885,239.58,241.51,487028
HAL,2015-06-09,45.8,46.0776,45.26,45.28,8178297
HAS,2015-06-09,72.23,72.79,72.01,72.05,530931
HBAN,2015-06-09,11.29,11.45,11.24,11.39,11778627
HBI,2015-06-09,32.27,32.38,31.97,32.29,2140349
HCA,2015-06-09,80.34,81.51,80.3,81.32,2370740
HCN,2015-06-09,68.31,68.535,67.685,67.81,1444174
HCP,2015-06-09,37.26,37.5,36.87,37.19,2754616
HD,2015-06-09,109.79,110.25,109.03,109.53,3658994
HES,2015-06-09,65.95,66.88,65.5,65.57,2336475
HIG,2015-06-09,40.92,41.18,40.85,41.01,1523201
HII,2015-06-09,119.08,119.08,117.32,117.44,251556
HOG,2015-06-09,53.94,54.31,53.64,54.02,1412676
HOLX,2015-06-09,36.29,36.58,36.02,36.55,1437302
HON,2015-06-09,103.33,103.99,103.23,103.56,1524179
HP,2015-06-09,73.9,74.76,72.68,72.69,1132161
HRB,2015-06-09,30.7,32.86,30.53,31.96,6634157
HRL,2015-06-09,28.045,28.205,27.81,28.11,1324986
HRS,2015-06-09,78.11,78.19,77.8301,78.01,667410
HSIC,2015-06-09,70.005,70.115,69.5125,69.66,496630
HST,2015-06-09,19.47,19.65,19.38,19.43,5959147
HSY,2015-06-09,91.43,91.5719,90.98,91.07,857213
HUM,2015-06-09,211.94,213.74,211.4,212.47,1897156
IBM,2015-06-09,165.34,166.02,163.37,165.68,3395901
ICE,2015-06-09,47.01,47.832,46.8329,47.376,3212415
IDXX,2015-06-09,65.24,65.585,64.39,64.63,724596
IFF,2015-06-09,110.34,110.44,109.41,109.76,607402
ILMN,2015-06-09,210,215.74,209,215.59,2314552
INCY,2015-06-09,107.14,107.192,104.34,106.25,797489
INFO,2015-06-09,26.5,26.83,26.22,26.51,1723334
INTC,2015-06-09,31.33,31.66,31.15,31.25,33976735
INTU,2015-06-09,104.45,104.92,103.9,104.64,1304104
IPG,2015-06-09,19.97,20.01,19.63,19.87,2862458
IP,2015-06-09,50.35,50.72,50.29,50.36,2649725
IQV,2015-06-09,69.29,69.72,68.23,69.43,372489
IRM,2015-06-09,32.36,32.36,31.755,31.95,2406748
IR,2015-06-09,68.65,69,68.4301,68.61,1258193
ISRG,2015-06-09,163.1465,166.2398,162.4782,165.7398,836037
ITW,2015-06-09,92.69,93.19,92.4,92.73,1449428
IT,2015-06-09,85.74,86.33,85.25,85.87,253574
IVZ,2015-06-09,39.3,39.39,38.96,39,2645853
JBHT,2015-06-09,85.09,85.56,84.68,84.85,477257
JCI,2015-06-09,42.0105,42.2618,41.9162,42.1256,1773714
JEC,2015-06-09,42.91,43.42,42.6,42.94,1085204
JNJ,2015-06-09,98.44,98.54,97.8,98.21,7844315
JNPR,2015-06-09,27.24,27.45,26.9955,27.4,3662270
JPM,2015-06-09,66.95,67.27,66.47,67.18,13263493
JWN,2015-06-09,73.41,73.72,72.92,73.16,904467
KEY,2015-06-09,15.14,15.38,14.97,15.34,10789632
KIM,2015-06-09,23.34,23.36,23.02,23.06,1340410
KLAC,2015-06-09,56,56.055,55.42,55.65,1233583
KMB,2015-06-09,105.4,106.48,105.2362,105.85,1021046
KMI,2015-06-09,40.06,40.395,40.02,40.24,7012171
KMX,2015-06-09,72.05,72.85,72.05,72.59,819107
KORS,2015-06-09,48.01,48.81,48.01,48.57,4232048
KO,2015-06-09,40.17,40.415,40.11,40.2,10772741
KR,2015-06-09,35.285,35.61,35.12,35.35,5260054
KSS,2015-06-09,62.88,63.04,61.95,62.05,2320581
KSU,2015-06-09,93.24,93.93,92.75,93.16,1545420
K,2015-06-09,61.46,62.1,61.3,61.51,1492873
LB,2015-06-09,84.01,84.59,83.42,83.93,1521899
LEG,2015-06-09,48.23,48.42,47.94,48,820102
LEN,2015-06-09,45.1961,45.598,44.8823,45.4216,1598426
LH,2015-06-09,120.35,120.44,119.59,119.91,1254757
LKQ,2015-06-09,29.14,29.35,28.925,29.12,688485
LLL,2015-06-09,114.91,115.18,114.03,114.11,530851
LLY,2015-06-09,78.37,82.89,78.01,82.77,10109116
LMT,2015-06-09,190.43,190.54,189.3,189.35,1041153
LNC,2015-06-09,59.4,60.2198,59.24,59.79,1786138
LNT,2015-06-09,28.995,29.16,28.905,28.905,1284836
LOW,2015-06-09,68.79,69.03,67.77,68.53,5228594
LRCX,2015-06-09,82.04,82.63,80.69,81.98,1946047
LUK,2015-06-09,24.55,24.72,24.34,24.35,940736
LUV,2015-06-09,35.17,35.22,33.82,34.59,33278389
LYB,2015-06-09,100.3,102.7,100.24,101.83,3013691
L,2015-06-09,39.7,39.99,39.59,39.66,921873
MAA,2015-06-09,74.02,74.28,73,73.17,489434
MAC,2015-06-09,80.14,80.31,79.69,79.69,773373
MAR,2015-06-09,76.84,77.49,76.58,77.32,1205525
MAS,2015-06-09,27.06,27.36,26.99,27.28,2026330
MAT,2015-06-09,25.98,26.23,25.85,26.01,2797813
MA,2015-06-09,91.73,92.305,91.295,92.09,2375067
MCD,2015-06-09,95.52,95.5592,94.49,94.73,7770880
MCHP,2015-06-09,45.9,47.21,44.26,46.835,1509211
MCK,2015-06-09,234.02,234.6,232.76,234,682674
MCO,2015-06-09,105.65,106.45,104.87,106.01,936288
MDLZ,2015-06-09,40.08,40.31,39.98,40.22,5773088
MDT,2015-06-09,75.31,75.4,74.8,74.92,6448893
MET,2015-06-09,54.54,54.945,54.2032,54.66,6214809
MGM,2015-06-09,19.2,19.51,19.19,19.35,6771573
MHK,2015-06-09,186.84,187.925,186.1025,186.95,311717
MKC,2015-06-09,76.81,77.02,76.52,76.53,324225
MLM,2015-06-09,148.61,149.8988,147.66,148.61,666481
MMC,2015-06-09,57.69,58.06,57.67,57.94,1626496
MMM,2015-06-09,156.85,158.26,156.6,156.98,1810752
MNST,2015-06-09,41.7533,41.94,41.3933,41.6266,2530602
MON,2015-06-09,113.56,114.44,112.94,113.54,2940407
MOS,2015-06-09,44,44.25,43.81,43.93,2267659
MO,2015-06-09,48.35,48.77,48.12,48.56,6326253
MPC,2015-06-09,50.395,50.62,49.655,49.665,4973800
MRK,2015-06-09,58.96,59.29,58.71,58.84,6445186
MRO,2015-06-09,26.87,27.25,26.73,26.73,3281219
MSFT,2015-06-09,45.76,45.94,45.46,45.65,24406057
MSI,2015-06-09,58.17,58.29,57.76,57.9,852618
MS,2015-06-09,39.08,39.28,38.79,39.13,7807946
MTB,2015-06-09,123.85,125.475,123.615,124.84,545898
MTD,2015-06-09,329.48,333.29,327.58,332.66,138792
MU,2015-06-09,25.91,25.95,24.94,25.19,39816660
MYL,2015-06-09,73.78,74.18,73.43,73.8,3633462
M,2015-06-09,69.14,69.9,68.77,69.13,5666445
NAVI,2015-06-09,19.12,19.19,18.85,18.9,1779443
NBL,2015-06-09,45.43,46.56,45.41,45.75,6903868
NCLH,2015-06-09,54.2,54.92,53.68,54.825,1443719
NDAQ,2015-06-09,50.15,50.36,49.69,50.14,962607
NEE,2015-06-09,98.13,98.6309,98.07,98.19,1443623
NEM,2015-06-09,25.42,25.9,24.37,24.41,13320746
NFLX,2015-06-09,89.3342,92.7142,89.3342,92.4499,22025080
NFX,2015-06-09,37.54,38.16,37.23,37.26,2412134
NI,2015-06-09,45.03,45.33,44.96,45.06,1057107
NKE,2015-06-09,50.745,50.963,50.39,50.675,3476844
NLSN,2015-06-09,44.3,44.69,44.26,44.51,1380423
NOC,2015-06-09,156.94,157.78,156.181,157.22,938044
NOV,2015-06-09,49.44,49.65,47.89,47.9,5208565
NRG,2015-06-09,24.06,24.19,23.85,23.86,4445588
NSC,2015-06-09,91,91.25,90.39,90.44,1473179
NTAP,2015-06-09,33.29,33.39,32.97,33.1,4099624
NTRS,2015-06-09,75.51,76.059,75.21,75.88,977024
NUE,2015-06-09,48.59,48.83,48.29,48.31,1335908
NVDA,2015-06-09,21.77,22.02,21.73,21.86,6422222
NWL,2015-06-09,40.07,40.77,40.07,40.43,2329862
NWSA,2015-06-09,14.81,14.85,14.54,14.56,2793312
NWS,2015-06-09,14.6,14.6,14.29,14.3,866835
OKE,2015-06-09,39.77,40.01,39.33,39.44,1811690
OMC,2015-06-09,73.24,73.26,72.4,72.81,1176216
ORCL,2015-06-09,43.35,43.37,42.82,43.07,7634180
ORLY,2015-06-09,221.41,223.95,220.78,222.93,327794
OXY,2015-06-09,77.83,78.18,77.4,77.48,4066939
O,2015-06-09,45.5,45.79,44.95,45.01,1533694
PAYX,2015-06-09,48.08,48.09,47.645,47.69,1965545
PBCT,2015-06-09,15.87,16.04,15.82,15.93,2298117
PCAR,2015-06-09,63.41,64.38,63.38,63.76,1118590
PCG,2015-06-09,51.33,51.43,50.24,50.33,3562387
PCLN,2015-06-09,1160.84,1168,1157.14,1163.27,479723
PDCO,2015-06-09,47.91,48.17,47.74,47.82,711986
PEG,2015-06-09,40.1,40.39,40.0168,40.14,2624480
PEP,2015-06-09,92.8,93.32,92.72,93.07,3411921
PFE,2015-06-09,34.05,34.13,33.89,34.01,23211089
PFG,2015-06-09,51.71,51.96,51.41,51.67,810191
PGR,2015-06-09,27.03,27.07,26.88,26.98,5192168
PG,2015-06-09,77.97,79.33,77.82,78.9,11528875
PHM,2015-06-09,18.78,18.95,18.61,18.85,4478697
PH,2015-06-09,118.91,120.12,118.72,119.16,926130
PKG,2015-06-09,67.64,67.74,67.07,67.12,556807
PKI,2015-06-09,51.96,52.145,51.7,51.74,590932
PLD,2015-06-09,39.54,39.54,38.955,39.07,2222307
PM,2015-06-09,80.04,81.205,80.04,80.75,3822965
PNC,2015-06-09,96.33,97.66,96.16,97.57,2419201
PNR,2015-06-09,61.58,62.19,61.04,61.22,1092880
PNW,2015-06-09,57.15,57.44,56.81,56.9,1277583
PPG,2015-06-09,114.24,115.145,113.8,114.625,1070522
PPL,2015-06-09,30.17,30.255,30.06,30.1,5471988
PRGO,2015-06-09,188.87,190.48,188.01,188.17,1197158
PRU,2015-06-09,87.59,88.57,87.15,87.97,1942984
PSA,2015-06-09,187.55,188.23,185.67,185.94,596462
PSX,2015-06-09,77.34,77.81,76.7275,76.79,3383298
PVH,2015-06-09,116.04,116.36,114.29,115.52,664996
PWR,2015-06-09,28.91,29.14,28.81,28.9,1504866
PXD,2015-06-09,150.7,152.13,148.75,148.77,1116232
PX,2015-06-09,121.93,122.3,121.6,121.96,1628741
QCOM,2015-06-09,67.38,67.47,66.77,66.84,7611718
QRVO,2015-06-09,80.51,81,77.6,80.05,2807660
RCL,2015-06-09,77.47,77.74,76.605,77.62,1772801
REGN,2015-06-09,,,,526.09,12135
REG,2015-06-09,61.58,61.8,61.01,61.05,516655
RE,2015-06-09,180.25,180.98,179.18,179.28,184109
RF,2015-06-09,10.45,10.64,10.39,10.55,17767353
RHI,2015-06-09,56.14,56.448,55.75,56.24,596462
RHT,2015-06-09,78.38,78.47,77.13,77.37,1067751
RJF,2015-06-09,59.55,59.85,59.01,59.31,602746
RL,2015-06-09,136.7,137.26,135.66,136.31,684014
RMD,2015-06-09,58.95,59,58.3,58.7,1125614
ROK,2015-06-09,125.03,125.92,125,125.12,659403
ROP,2015-06-09,175.08,175.74,174.27,175.07,202562
ROST,2015-06-09,48.735,49.03,48.475,48.75,2770356
RRC,2015-06-09,54.95,56.18,54.3,54.37,2130429
RSG,2015-06-09,39.92,40.18,39.87,40.03,1399576
RTN,2015-06-09,101.14,101.35,99.83,99.9,1728843
SBAC,2015-06-09,116.57,116.87,115.6,115.99,602046
SBUX,2015-06-09,51.35,51.7,51.1,51.54,5034038
SCG,2015-06-09,49.95,50.4,49.95,50.06,1044453
SCHW,2015-06-09,32.99,33.17,32.78,33.02,5549154
SEE,2015-06-09,48.99,49.68,48.725,49.56,1284268
SHW,2015-06-09,278.66,279.65,276.89,278.17,351812
SIG,2015-06-09,129.92,130.83,129.34,130.49,578088
SJM,2015-06-09,110.51,111.88,110.05,111.6,1020685
SLB,2015-06-09,90.16,90.63,89.79,89.86,5077769
SLG,2015-06-09,115.41,115.71,114.33,114.57,593110
SNA,2015-06-09,154.69,155.315,154.36,154.73,227790
SNI,2015-06-09,67.8,67.948,66.975,67.28,1196031
SNPS,2015-06-09,49.79,49.85,49.31,49.48,579913
SO,2015-06-09,42.46,42.7,42.4,42.44,4216754
SPGI,2015-06-09,101.42,102.18,100.7,101.91,718185
SPG,2015-06-09,175.84,176.15,174.21,174.58,1503138
SRCL,2015-06-09,135.98,136.4,135.12,135.34,480618
SRE,2015-06-09,103,103.94,102.57,103.05,991535
STI,2015-06-09,42.93,43.53,42.79,43.41,2855562
STT,2015-06-09,78.75,79.22,78.15,79.15,1964310
STX,2015-06-09,53.17,53.21,52.23,52.62,4191511
STZ,2015-06-09,120.06,120.49,118.88,120.31,691520
SWKS,2015-06-09,101.58,102.74,98.07,102.24,6186667
SWK,2015-06-09,103.66,104.26,103.38,103.97,861770
SYF,2015-06-09,32.62,32.92,32.5,32.86,700272
SYK,2015-06-09,94.47,94.74,93.95,94.16,757143
SYMC,2015-06-09,23.4,23.51,23.19,23.44,5355480
SYY,2015-06-09,37.6,37.6,37.08,37.1,3119618
TAP,2015-06-09,72.95,73.12,71.99,72.46,1424032
TDG,2015-06-09,225.39,226.24,224.3,225.82,232541
TEL,2015-06-09,68.09,68.45,67.74,68.21,1311684
TGT,2015-06-09,78.69,79.26,78.25,78.9,5471518
TIF,2015-06-09,92,92.37,91.45,92.07,744426
TJX,2015-06-09,65.23,65.4,64.52,64.7,2404015
TMK,2015-06-09,57.24,57.69,57.14,57.54,663911
TMO,2015-06-09,127.99,129.01,127.45,128.57,2007423
TPR,2015-06-09,35.21,35.54,35.21,35.28,2195621
TRIP,2015-06-09,75.35,75.73,74.8,75.21,810427
TROW,2015-06-09,78.93,78.93,78.07,78.1,1754588
TRV,2015-06-09,98.01,98.44,97.54,97.8,1883484
TSCO,2015-06-09,87.39,88.06,86.89,87.3,677339
TSN,2015-06-09,40.8,41.56,40.71,41.16,3749902
TSS,2015-06-09,40.93,41.09,40.705,40.88,849161
TWX,2015-06-09,85.67,86.12,84.79,85.53,4362026
TXN,2015-06-09,52.84,53.29,52.44,52.915,4414323
TXT,2015-06-09,44.77,44.905,44.505,44.55,1127022
T,2015-06-09,34.59,34.79,34.5,34.51,23986602
UAA,2015-06-09,40.47,40.575,39.814,40.335,2178170
UAL,2015-06-09,50.35,52.9,49.85,52.58,12212166
UDR,2015-06-09,31.67,31.91,31.55,31.62,1100330
UHS,2015-06-09,126.54,127.65,126.35,127.44,619342
ULTA,2015-06-09,153.73,154.49,152.221,153.77,539354
UNH,2015-06-09,116.93,117.38,115.79,116.99,3047335
UNM,2015-06-09,35.92,36.3,35.85,36.07,1065739
UNP,2015-06-09,100.42,100.94,99.47,99.7,5617954
UPS,2015-06-09,99.16,100.185,99.02,99.62,2348343
URI,2015-06-09,90.23,90.58,88.46,88.88,2340908
USB,2015-06-09,43.77,44.37,43.59,44.07,6495940
UTX,2015-06-09,116.51,117.25,116.02,116.3,2499461
VAR,2015-06-09,86.01,86.3525,85.78,85.94,456729
VFC,2015-06-09,69.71,70,69,69.43,1215465
VIAB,2015-06-09,67.05,67.57,66.2,66.74,2988816
VLO,2015-06-09,57.84,58.14,57.15,57.15,4248339
VMC,2015-06-09,88.66,89.09,87.96,88.08,866661
VNO,2015-06-09,97.7,98.07,97.13,97.3,502830
VRSK,2015-06-09,73.41,73.9,72.87,73.7,955543
VRSN,2015-06-09,61.92,62.28,61.5,61.54,646917
VRTX,2015-06-09,125.76,125.8399,122.889,124.08,781233
VTR,2015-06-09,63.81,63.83,63.17,63.23,1658032
VZ,2015-06-09,47.47,47.62,47.17,47.34,12295087
V,2015-06-09,67.67,68.09,67.5283,67.95,4439728
WAT,2015-06-09,132.99,133.99,132.38,133.43,271374
WBA,2015-06-09,83.6,84.62,83.3,84.17,2998542
WDC,2015-06-09,92.55,92.849,91.41,92.04,1567256
WEC,2015-06-09,45.19,45.58,45.151,45.2,1036810
WFC,2015-06-09,56.23,56.925,56,56.7,14669909
WHR,2015-06-09,185.64,185.64,182.72,182.99,1138758
WMB,2015-06-09,48.87,48.93,48.14,48.17,7051427
WMT,2015-06-09,72.7,72.85,72.36,72.47,8335572
WM,2015-06-09,48.46,48.563,48.23,48.32,1431818
WU,2015-06-09,21.57,21.72,21.4401,21.57,4435247
WYNN,2015-06-09,102.2,103.25,101.48,102.28,2060133
WYN,2015-06-09,83.98,85.12,83.74,84.58,1096962
WY,2015-06-09,31.5,31.63,31.21,31.24,2477792
XEC,2015-06-09,118.13,120.23,117.82,118.86,1252759
XEL,2015-06-09,32.31,32.435,32.28,32.36,2957684
XLNX,2015-06-09,46.12,46.76,46.12,46.45,3357276
XL,2015-06-09,36.76,37.04,36.73,36.89,3009453
XOM,2015-06-09,85.29,85.43,84.49,84.58,8105514
XRAY,2015-06-09,52.12,52.19,51.78,51.88,320154
XRX,2015-06-09,44.32,44.44,43.72,44.12,2099327
XYL,2015-06-09,36.21,36.39,36.04,36.1,292677
YUM,2015-06-09,90.37,90.8,90.17,90.59,1713590
ZBH,2015-06-09,113.07,113.89,112.57,112.64,855432
ZION,2015-06-09,31.94,32.235,31.78,31.86,2852718
ZTS,2015-06-09,48.67,49.37,48.52,49.24,2675509
AAL,2015-06-10,40.21,41.213,39.7,40.43,15731942
AAPL,2015-06-10,127.92,129.34,127.85,128.88,39087250
AAP,2015-06-10,158.55,160.65,157.54,160.27,1170105
ABBV,2015-06-10,67.66,68.44,67.54,68.24,7349344
ABC,2015-06-10,109.04,109.185,108.28,108.75,1980546
ABT,2015-06-10,48.36,48.69,48.3001,48.5,5614880
ACN,2015-06-10,95.3,96.92,95.19,96.52,2131096
ADBE,2015-06-10,78.18,79.7,77.99,79.56,1775952
ADI,2015-06-10,66.08,67.88,65.74,67.72,2998065
ADM,2015-06-10,51.07,52.25,51.07,52.21,3022783
ADP,2015-06-10,82.96,84.64,82.84,84.175,1625429
ADSK,2015-06-10,54.24,55.02,54.01,54.97,2381035
ADS,2015-06-10,294.23,301.6,293.48,299.71,400383
AEE,2015-06-10,37.98,38.32,37.8,37.81,2190633
AEP,2015-06-10,54.52,54.81,53.87,53.89,3022428
AES,2015-06-10,13.64,13.65,13.3,13.32,5886451
AET,2015-06-10,117.08,118.5279,116.98,117.94,1590631
AFL,2015-06-10,61.94,62.85,61.93,62.52,1443363
AGN,2015-06-10,298.73,301.87,296.02,301.29,1439361
AIG,2015-06-10,60.26,61.78,60.12,61.68,10914327
AIV,2015-06-10,36.76,37.4,36.58,36.94,991460
AIZ,2015-06-10,66.09,67.66,65.97,67.55,683071
AJG,2015-06-10,47.7,48.1,47.5,48.08,843780
AKAM,2015-06-10,73.25,74.94,73.03,74.61,1517790
ALB,2015-06-10,61.07,61.4125,60.7,61.17,758653
ALGN,2015-06-10,61.92,62.65,61.04,62.52,286864
ALK,2015-06-10,60.15,61.69,59.86,60.76,1568867
ALLE,2015-06-10,61.02,61.94,61.02,61.62,336010
ALL,2015-06-10,65.92,67.02,65.9001,66.91,2419975
ALXN,2015-06-10,160.35,170.38,159.21,169.88,2633801
AMAT,2015-06-10,20,20.14,19.96,20.04,14241459
AMD,2015-06-10,2.31,2.35,2.3,2.32,8161224
AME,2015-06-10,54,54.61,53.82,54.52,532032
AMGN,2015-06-10,153.4,155.88,150.85,155.55,5972768
AMG,2015-06-10,219.68,224.24,219.38,223.86,347077
AMP,2015-06-10,127.28,130.12,127.28,129.86,1692452
AMT,2015-06-10,92.18,93.4,91.995,92.7,1377914
AMZN,2015-06-10,426.46,432.2,425.66,430.77,2172333
ANDV,2015-06-10,82.82,84.55,82.82,84.28,1495656
ANSS,2015-06-10,89.06,90.73,88.82,90.51,287781
ANTM,2015-06-10,163.13,164.56,162.43,164.37,1146011
AON,2015-06-10,100.79,102.6,100.62,102.39,833031
AOS,2015-06-10,35.3,35.67,35.115,35.52,1101734
APA,2015-06-10,59.51,59.61,58.59,58.96,3907139
APC,2015-06-10,84.55,84.79,83.81,84.61,2120108
APD,2015-06-10,145.47,146.35,144.94,145.94,659165
APH,2015-06-10,56.87,57.48,56.82,57.39,452386
ARE,2015-06-10,89.93,91.31,89.56,90.29,300534
ARNC,2015-06-10,36.84,36.96,36.42,36.51,5438521
ATVI,2015-06-10,25.5,25.6,25.15,25.5,5329175
AVB,2015-06-10,160.39,162.73,159.39,161.34,503626
AVGO,2015-06-10,139.93,143.98,139.84,142.86,4261656
AVY,2015-06-10,61.36,62.29,61.34,62.05,1042724
AWK,2015-06-10,51.06,51.4089,50.73,50.76,1060675
AXP,2015-06-10,79.2,80.49,79.2,80.19,5865352
AYI,2015-06-10,180,181.299,179.2,179.69,248033
AZO,2015-06-10,676.54,682.68,675.43,681.58,265917
A,2015-06-10,40.4,40.59,40.27,40.52,1789330
BAC,2015-06-10,17.39,17.62,17.36,17.59,102643147
BAX,2015-06-10,64.3,66.15,64.15,66.02,9671514
BA,2015-06-10,140.68,142.6,140.29,141.62,2784396
BBT,2015-06-10,40.77,41.315,40.73,41.16,4102170
BBY,2015-06-10,33.96,34.26,33.85,34.22,3319283
BDX,2015-06-10,138.11,140.28,137.87,140.05,1498045
BEN,2015-06-10,49.99,50.4,49.77,50.27,1852414
BF.B,2015-06-10,48.93,49.275,48.79,49.22,1201022
BIIB,2015-06-10,382.97,390.06,378,388.5,1573278
BK,2015-06-10,43.65,43.99,43.54,43.74,9921798
BLK,2015-06-10,354.99,357.91,354.28,355.61,768464
BLL,2015-06-10,35.71,36.01,35.655,35.89,1879442
BMY,2015-06-10,65.32,65.89,65.05,65.53,8057155
BRK.B,2015-06-10,140,141.5,139.68,140.86,3157573
BSX,2015-06-10,17.5,17.76,17.38,17.74,11729691
BWA,2015-06-10,60.49,61.09,60.15,60.96,1230473
BXP,2015-06-10,125.03,127.42,124.72,126.22,607999
CAG,2015-06-10,38.015,38.25,37.83,38.03,6381515
CAH,2015-06-10,88.11,88.98,87.7,88.77,1903004
CAT,2015-06-10,87.45,88.71,87.36,88.48,4717130
CA,2015-06-10,29.63,30.21,29.43,30.08,3013663
CBG,2015-06-10,36.68,37.29,36.68,37.1,1724939
CBOE,2015-06-10,57.79,58.28,57.37,58.04,570379
CBS,2015-06-10,60.01,60.6199,59.34,59.49,5299114
CB,2015-06-10,104.18,105.57,104.03,105.06,1416756
CCI,2015-06-10,82.24,82.66,81.67,82.26,2226629
CCL,2015-06-10,47.33,47.63,46.985,47,4142508
CDNS,2015-06-10,19.8,20.02,19.76,19.84,4317035
CELG,2015-06-10,110.75,112.89,109.76,112.06,4202866
CERN,2015-06-10,66,67.33,65.79,67.17,1810704
CFG,2015-06-10,28.2,28.31,27.83,28,7645820
CF,2015-06-10,63.458,64.368,63.366,64.084,1779665
CHD,2015-06-10,41.645,41.88,41.555,41.8,786602
CHK,2015-06-10,13.35,13.45,13,13.06,24468656
CHRW,2015-06-10,63.95,64.54,63.695,63.82,1148102
CHTR,2015-06-10,173.83,174.05,171.69,172.39,1073876
CINF,2015-06-10,50.41,51.26,50.29,51.18,410593
CI,2015-06-10,138.82,140.33,138.01,139.84,1053390
CLX,2015-06-10,106.02,107.01,105.88,106.61,620525
CL,2015-06-10,66.74,67.47,66.66,67.07,4716493
CMA,2015-06-10,51.85,52.85,51.82,52.24,2229749
CMCSA,2015-06-10,29,29.25,28.9275,29.115,20626330
CME,2015-06-10,96.63,98.66,96.1,98.585,2588135
CMG,2015-06-10,605.64,609.4997,605.64,608.67,224765
CMI,2015-06-10,136.78,137.71,135.88,137.16,955905
CMS,2015-06-10,31.87,32.21,31.76,32.12,3573837
CNC,2015-06-10,73.4,74.33,72.84,73.9,1066603
CNP,2015-06-10,19.39,19.6,19.39,19.39,3652337
COF,2015-06-10,85.8,86.99,85.4,86.93,4359677
COG,2015-06-10,34.26,34.3,33.47,33.95,5109640
COL,2015-06-10,93.79,94.751,93.65,94.06,554862
COO,2015-06-10,172.2,173.78,171.43,173.24,358125
COP,2015-06-10,63.91,64.2401,63.49,64.02,4776336
COST,2015-06-10,138.32,139.94,138.26,139.43,1725642
COTY,2015-06-10,25.84,26.38,25.75,26.19,998458
CPB,2015-06-10,46.61,47,46.56,46.84,1021525
CRM,2015-06-10,72.03,73.3,71.47,73.03,2476618
CSCO,2015-06-10,28.47,28.91,28.27,28.66,26223345
CSX,2015-06-10,33.87,34.02,33.69,33.97,5976127
CTAS,2015-06-10,85.97,86.67,85.3747,86.38,295821
CTL,2015-06-10,32.07,32.5,32.07,32.26,3191806
CTSH,2015-06-10,63.87,65.37,63.81,64.85,2838854
CTXS,2015-06-10,64.73,66.06,64.52,65.97,2252429
CVS,2015-06-10,100.5,102.375,100.4,102.13,3909160
CVX,2015-06-10,102.52,102.58,101.52,101.83,7588426
CXO,2015-06-10,124.69,126.11,123.65,125.67,1128531
C,2015-06-10,56.27,57.21,56.18,57.02,21275642
DAL,2015-06-10,40.62,41.56,40.34,41.06,11590195
DE,2015-06-10,92.11,93.27,91.95,92.94,2038348
DFS,2015-06-10,57.87,58.94,57.87,58.74,2204750
DGX,2015-06-10,73.78,74.37,73.57,73.69,1504029
DG,2015-06-10,76.46,77.33,76,77.21,2729326
DHI,2015-06-10,25.94,26.36,25.84,26.28,3002190
DHR,2015-06-10,85.46,86.11,85.2,86.02,2389668
DISCA,2015-06-10,33.57,33.65,33.08,33.23,1797201
DISCK,2015-06-10,31.04,31.225,30.78,30.92,715701
DISH,2015-06-10,73.23,73.2399,72.51,72.55,1674112
DIS,2015-06-10,108.9,110.25,108.73,110,5128742
DLR,2015-06-10,64.25,66.75,63.55,65,1905927
DLTR,2015-06-10,77.41,78.31,76.93,78.23,1725637
DOV,2015-06-10,73.15,73.97,72.85,73.36,1680692
DPS,2015-06-10,73.62,74.31,73.4,74.04,1089550
DRE,2015-06-10,18.82,19.175,18.76,19.01,2424802
DRI,2015-06-10,65.03,67.12,64.91,66.95,1495598
DTE,2015-06-10,74.96,75.3,74.5,75.03,1461646
DUK,2015-06-10,72.58,73.004,72.01,72.05,3512861
DVA,2015-06-10,81.75,82.02,81.435,81.68,977049
DVN,2015-06-10,63.03,64.07,62.49,63.81,4079356
D,2015-06-10,67.12,67.2,66.75,66.85,2968325
EA,2015-06-10,62.14,62.68,61.51,62.53,1613294
EBAY,2015-06-10,60.56,60.94,60.21,60.47,8881398
ECL,2015-06-10,114.23,115.79,114.07,115.61,811484
ED,2015-06-10,58.92,59.125,57.48,57.75,4933921
EFX,2015-06-10,98.3,99.07,98.23,98.82,433155
EIX,2015-06-10,57.62,58.07,57.34,57.42,1831252
EL,2015-06-10,88.37,88.95,88.02,88.35,1143346
EMN,2015-06-10,78.37,78.95,78.25,78.57,1055425
EMR,2015-06-10,59.55,59.91,59.41,59.77,3149109
EOG,2015-06-10,90.39,90.71,89.66,90.41,2914822
EQIX,2015-06-10,258.46,262.18,257.63,260.37,482799
EQR,2015-06-10,70.4,71.33,70.05,70.89,1895521
EQT,2015-06-10,87.08,87.22,85.16,85.78,829707
ESRX,2015-06-10,87.09,88.15,86.68,87.73,3916115
ESS,2015-06-10,211.71,215.49,210.06,213.47,356345
ES,2015-06-10,46.49,46.79,46.15,46.18,1282372
ETFC,2015-06-10,30.98,31.41,30.75,30.84,3275140
ETN,2015-06-10,72.03,72.68,71.94,72.54,1718466
ETR,2015-06-10,71.33,71.735,70.64,70.71,2708899
EW,2015-06-10,66.875,67.535,66.475,67.35,1141688
EXC,2015-06-10,34.05,34.29,33.85,34.18,10598955
EXPD,2015-06-10,46.93,47.63,46.75,47.52,1992246
EXPE,2015-06-10,105.99,108.37,105.58,108.17,1429919
EXR,2015-06-10,65.92,67.17,65.82,66.54,609412
FAST,2015-06-10,41.93,42.34,41.93,42.17,1480347
FBHS,2015-06-10,45.84,46.37,45.72,46.1,1091719
FB,2015-06-10,80.83,82.6,80.81,82.16,21531208
FCX,2015-06-10,20.54,20.78,20.45,20.56,15533919
FDX,2015-06-10,180.34,183.9,179.69,182.32,1869401
FE,2015-06-10,34.25,34.79,34.23,34.54,4708105
FFIV,2015-06-10,125.37,127.13,124.845,126.93,570199
FISV,2015-06-10,79.48,80.74,79.27,80.42,1170107
FIS,2015-06-10,62.01,62.71,61.97,62.53,559183
FITB,2015-06-10,21.13,21.45,21.05,21.29,8164613
FLIR,2015-06-10,31,31.44,30.82,31.35,402673
FLR,2015-06-10,55.61,55.96,55.41,55.68,782012
FLS,2015-06-10,54.44,54.74,54.11,54.43,788973
FL,2015-06-10,62.26,62.68,62.01,62.5,1278071
FMC,2015-06-10,55.64,55.81,55.04,55.55,1117110
FOXA,2015-06-10,32.95,33.24,32.81,32.96,13565712
FOX,2015-06-10,32.92,33.145,32.73,32.85,2150241
FRT,2015-06-10,129.44,131.38,128.805,130.27,265035
FTI,2015-06-10,43.17,43.43,42.9,43.25,2191021
F,2015-06-10,15.01,15.08,14.95,15.03,20961099
GD,2015-06-10,138.68,141.9,138.68,141.54,1335515
GE,2015-06-10,27.36,27.68,27.32,27.63,33175668
GGP,2015-06-10,26.65,26.91,26.38,26.65,3156103
GILD,2015-06-10,115.02,117.93,114.81,117.67,11985988
GIS,2015-06-10,54.67,55.29,54.5,55.09,2287891
GLW,2015-06-10,20.64,21.02,20.64,21.02,12288596
GM,2015-06-10,35.45,35.62,35.29,35.59,11402184
GOOGL,2015-06-10,545.7,554.78,545.11,552.6,1515805
GOOG,2015-06-10,529.36,538.36,529.35,536.69,1814958
GPC,2015-06-10,90.77,91.835,90.66,91.43,482185
GPN,2015-06-10,52.635,53.2,52.635,53.105,784598
GPS,2015-06-10,37.73,37.87,37.58,37.71,4558024
GRMN,2015-06-10,46.18,46.59,45.876,46.43,1421787
GS,2015-06-10,209.72,213.4,209.36,213.13,2677304
GT,2015-06-10,30.94,31.9,30.9,31.39,4042997
GWW,2015-06-10,241.76,244.05,241.01,242.29,422119
HAL,2015-06-10,45.85,46.69,45.78,46.24,11791229
HAS,2015-06-10,72.44,72.98,71.8937,72.695,565048
HBAN,2015-06-10,11.43,11.55,11.41,11.44,12087982
HBI,2015-06-10,32.45,32.705,32.3,32.58,1318190
HCA,2015-06-10,81.71,83.31,81.5,83.09,4702889
HCN,2015-06-10,67.77,68.87,67.623,68.31,1565971
HCP,2015-06-10,37.25,37.99,37.151,37.8,3847003
HD,2015-06-10,109.9,111.19,109.39,110.98,3967931
HES,2015-06-10,66.56,66.94,65.5,65.64,2110821
HIG,2015-06-10,41.23,42.07,41.23,42.03,2681135
HII,2015-06-10,118.16,119.97,117.89,118.75,401176
HOG,2015-06-10,53.59,54.84,53.55,54.69,1924720
HOLX,2015-06-10,36.71,37.31,36.5,37.105,3591225
HON,2015-06-10,104.3,105.01,103.66,104.77,2103098
HP,2015-06-10,74.88,75.25,73.81,75.12,1307896
HRB,2015-06-10,31.5,31.56,30.24,30.3,6044207
HRL,2015-06-10,28.165,28.59,28.165,28.41,1202884
HRS,2015-06-10,77.94,79.36,77.94,78.91,714025
HSIC,2015-06-10,70.165,71.35,69.82,71.245,781252
HST,2015-06-10,19.44,19.8,19.44,19.56,8459781
HSY,2015-06-10,91.33,91.9,91.07,91.11,931823
HUM,2015-06-10,212.37,215.55,211.55,214.45,2559215
IBM,2015-06-10,166.49,169.39,166.06,168.92,4680545
ICE,2015-06-10,47.46,48.139,46.994,48.094,3573265
IDXX,2015-06-10,64.66,65.35,64.065,65.145,829912
IFF,2015-06-10,110.27,111.04,109.88,110.83,1131347
ILMN,2015-06-10,214.24,216.9,211.41,215.45,1381372
INCY,2015-06-10,106.25,106.25,102.57,105.53,1078901
INFO,2015-06-10,26.51,26.78,26.41,26.63,714052
INTC,2015-06-10,31.46,32.155,31.37,31.82,33336820
INTU,2015-06-10,105.26,107.88,105,107.48,1736670
IPG,2015-06-10,19.93,20.19,19.86,20.17,1725145
IP,2015-06-10,50.72,51.205,50.53,50.9,3222712
IQV,2015-06-10,69.55,69.91,69.08,69.42,613149
IRM,2015-06-10,31.74,31.97,31.38,31.85,1806866
IR,2015-06-10,68.72,69.57,68.55,69.19,1052699
ISRG,2015-06-10,165.9165,169.3132,164.8332,168.0698,1112403
ITW,2015-06-10,93.08,94.89,92.94,94.59,2234289
IT,2015-06-10,86.36,86.91,85.92,86.71,270965
IVZ,2015-06-10,39.24,39.61,39.055,39.12,3827798
JBHT,2015-06-10,86.06,86.78,85.74,86.18,717457
JCI,2015-06-10,42.2199,42.5864,42.1675,42.3769,1281484
JEC,2015-06-10,43.3,43.72,43.18,43.67,1012652
JNJ,2015-06-10,98.48,99.55,98.2,98.88,10025139
JNPR,2015-06-10,27.52,27.74,27.51,27.68,3447646
JPM,2015-06-10,67.59,68.495,67.47,68.26,17478898
JWN,2015-06-10,73.61,73.73,73.21,73.61,647538
KEY,2015-06-10,15.42,15.56,15.34,15.41,11200950
KIM,2015-06-10,23.04,23.47,22.98,23.27,2065086
KLAC,2015-06-10,55.96,56.76,55.92,56.16,1149733
KMB,2015-06-10,106.39,107.26,106.17,107.11,1396412
KMI,2015-06-10,40.49,40.52,40.16,40.23,8036629
KMX,2015-06-10,72.85,73.341,72.81,73.15,1078753
KORS,2015-06-10,48.72,49.165,48.16,48.21,5365245
KO,2015-06-10,40.32,40.54,40.281,40.33,11979870
KR,2015-06-10,35.37,35.6925,35.355,35.645,5462632
KSS,2015-06-10,62.5,62.62,61.7,62.46,2559469
KSU,2015-06-10,93.44,93.54,92.84,92.93,1153625
K,2015-06-10,61.75,62.1798,61.52,62.05,1111145
LB,2015-06-10,83.96,84.95,83.83,84.74,1745155
LEG,2015-06-10,48.21,49.39,48.21,49.27,1478641
LEN,2015-06-10,45.6176,46.4608,45.402,46.2451,2176282
LH,2015-06-10,119.86,121.31,119.79,120.69,1235018
LKQ,2015-06-10,29.18,29.47,29.1,29.29,1446295
LLL,2015-06-10,114.17,116.12,114.13,115.84,513154
LLY,2015-06-10,81.99,83.49,81.3099,83.18,13169403
LMT,2015-06-10,189.35,190.65,188.84,189.28,1729345
LNC,2015-06-10,60.22,61.39,60.07,61.15,2833758
LNT,2015-06-10,29.1,29.225,29,29.02,987168
LOW,2015-06-10,68.74,69.28,68.35,69.17,4768734
LRCX,2015-06-10,82.55,82.84,82.02,82.64,1172374
LUK,2015-06-10,24.46,24.75,24.4,24.62,937008
LUV,2015-06-10,34.42,35.12,34.33,34.45,17768394
LYB,2015-06-10,103,104.91,102.67,104.06,3443405
L,2015-06-10,39.9,40.69,39.79,40.59,1318858
MAA,2015-06-10,73.22,74.31,72.81,73.63,444796
MAC,2015-06-10,79.64,80.66,79.5,80.03,691986
MAR,2015-06-10,77.47,78.13,77.23,77.23,1344543
MAS,2015-06-10,27.38,28.02,27.31,27.88,3110454
MAT,2015-06-10,26.13,26.565,26.03,26.35,2950476
MA,2015-06-10,92.5,94.36,92.3985,94.17,3727776
MCD,2015-06-10,95.02,95.63,94.81,95.3,4828577
MCHP,2015-06-10,47,47.61,46.95,47.51,1028951
MCK,2015-06-10,234.04,236.2,232.9,235.95,714740
MCO,2015-06-10,106.35,107.685,106.11,107.53,1133666
MDLZ,2015-06-10,40.32,40.63,40.256,40.37,6769333
MDT,2015-06-10,75.2,76.34,75.03,76.16,6276469
MET,2015-06-10,55.51,56.27,55.11,56.23,8815559
MGM,2015-06-10,19.49,19.635,19.4,19.53,5378322
MHK,2015-06-10,188.07,192.66,187.21,192.44,611383
MKC,2015-06-10,76.66,77.25,76.66,77.11,296327
MLM,2015-06-10,149.73,153.39,149.73,151.66,903020
MMC,2015-06-10,58.16,58.945,58.12,58.87,2006387
MMM,2015-06-10,156.95,159.57,156.95,159.04,1758925
MNST,2015-06-10,41.8133,42.5066,41.5933,42.3433,4378830
MON,2015-06-10,114.08,115.13,113.57,114.49,2045907
MOS,2015-06-10,44.22,44.74,44.09,44.61,3157451
MO,2015-06-10,48.68,49.64,48.68,49.22,10217612
MPC,2015-06-10,49.91,51.12,49.91,50.895,4799524
MRK,2015-06-10,58.98,59.66,58.91,59.61,10223248
MRO,2015-06-10,27.15,27.25,26.94,27.06,3405668
MSFT,2015-06-10,45.79,46.83,45.69,46.61,28417405
MSI,2015-06-10,58.06,58.7,57.88,58.49,830715
MS,2015-06-10,39.3,39.95,39.16,39.89,9546931
MTB,2015-06-10,125.23,127.13,125.12,126.43,544915
MTD,2015-06-10,333.62,338.02,333.62,336.89,118123
MU,2015-06-10,25.52,25.59,25.03,25.19,23802909
MYL,2015-06-10,73.88,74.25,73.38,74.06,4535011
M,2015-06-10,69.26,69.6,68.65,68.9,4603780
NAVI,2015-06-10,18.94,19.4,18.83,19.4,1741554
NBL,2015-06-10,46.61,46.9,46.21,46.63,4937134
NCLH,2015-06-10,55,55.23,54.67,54.74,938598
NDAQ,2015-06-10,50.17,50.96,50.17,50.76,1001246
NEE,2015-06-10,98.77,99.47,98.7,99.12,2707856
NEM,2015-06-10,24.03,24.13,23.65,23.7,38742225
NFLX,2015-06-10,93.3956,98.9699,93.2256,95.8713,57121379
NFX,2015-06-10,37.94,38.27,37.4,37.92,1721224
NI,2015-06-10,45.37,45.81,45.21,45.64,1426181
NKE,2015-06-10,50.915,52.015,50.83,51.67,6270398
NLSN,2015-06-10,44.62,45.3,44.56,45.22,978426
NOC,2015-06-10,157.84,159.11,156.4355,158.56,1271383
NOV,2015-06-10,48.02,49.3,47.84,49.2,4442360
NRG,2015-06-10,24.56,25.225,24.47,24.62,6116420
NSC,2015-06-10,91,91,89.73,90.54,1981104
NTAP,2015-06-10,33.92,33.92,33.18,33.54,5439208
NTRS,2015-06-10,76.3,77.51,76.14,77.26,1245417
NUE,2015-06-10,48.87,49.1199,48.67,48.9,1252626
NVDA,2015-06-10,21.6,21.74,21.35,21.47,13236526
NWL,2015-06-10,40.57,41.08,40.43,41.08,2179055
NWSA,2015-06-10,14.58,14.77,14.57,14.65,2368265
NWS,2015-06-10,14.33,14.46,14.25,14.29,1272356
OKE,2015-06-10,39.96,40.05,39.29,39.32,2336210
OMC,2015-06-10,72.66,73.37,72.57,73.21,1242657
ORCL,2015-06-10,43.28,44.05,43.06,43.94,15518411
ORLY,2015-06-10,223.53,226.21,222.93,225.68,389849
OXY,2015-06-10,78.56,78.93,78.18,78.83,4643648
O,2015-06-10,45.16,45.57,44.67,45.16,1620131
PAYX,2015-06-10,47.87,48.36,47.79,48.1,1816780
PBCT,2015-06-10,16,16.13,15.94,16.07,2963933
PCAR,2015-06-10,64,65.25,64,65.04,1547867
PCG,2015-06-10,50.66,50.87,50.38,50.43,3032972
PCLN,2015-06-10,1170,1185.81,1164.34,1179.94,550776
PDCO,2015-06-10,47.83,48.35,47.83,48.23,509787
PEG,2015-06-10,40.37,40.73,40.22,40.24,3471846
PEP,2015-06-10,93.37,94.08,93.13,93.69,3891995
PFE,2015-06-10,34.08,34.43,34.0447,34.31,23674000
PFG,2015-06-10,51.88,53.02,51.88,52.64,1792757
PGR,2015-06-10,27.11,27.59,27.05,27.57,5261710
PG,2015-06-10,79.23,79.79,79.01,79.54,9483534
PHM,2015-06-10,18.91,19.19,18.89,19.1,3219825
PH,2015-06-10,119.93,120.35,118.94,120.21,1283946
PKG,2015-06-10,67.44,68.035,67.26,67.73,587946
PKI,2015-06-10,51.83,52.755,51.83,52.6,472053
PLD,2015-06-10,39.13,39.75,39.03,39.39,2338081
PM,2015-06-10,80.76,82.71,80.76,82.29,6310673
PNC,2015-06-10,97.97,99.61,97.69,99.18,3594838
PNR,2015-06-10,61.66,62.07,61.36,61.95,976388
PNW,2015-06-10,57.37,57.49,56.83,57.09,882402
PPG,2015-06-10,115.215,116.495,115.005,115.94,1979410
PPL,2015-06-10,30.34,30.485,30.14,30.22,5853134
PRGO,2015-06-10,187.58,188.783,186.83,188,990831
PRU,2015-06-10,89.69,90.98,88.86,90.55,4177533
PSA,2015-06-10,186.24,188.93,185.73,187.23,579358
PSX,2015-06-10,77.41,78.35,77.18,77.8,3600154
PVH,2015-06-10,116.32,116.32,113.97,113.99,898408
PWR,2015-06-10,29.16,29.515,29.08,29.33,1799550
PXD,2015-06-10,150.42,151.35,149.12,150.8,1495354
PX,2015-06-10,122.65,123.0568,122.03,123.01,1007720
QCOM,2015-06-10,66.91,67.69,66.91,67.31,12825937
QRVO,2015-06-10,81.375,82.74,80.29,82.5,6108678
RCL,2015-06-10,77.11,77.99,76.34,76.63,2543190
REGN,2015-06-10,505.73,513.73,498.6024,512.32,1810879
REG,2015-06-10,61.14,62.1,60.89,61.59,401656
RE,2015-06-10,180.23,182.7,180.01,181.75,285259
RF,2015-06-10,10.55,10.75,10.53,10.65,14940057
RHI,2015-06-10,56.42,57.13,56.29,56.66,451520
RHT,2015-06-10,77.91,78.5,77.5,78.41,1740003
RJF,2015-06-10,59.62,60.44,59.53,60.37,612938
RL,2015-06-10,136.72,137.42,135.47,135.58,605751
RMD,2015-06-10,58.8,58.89,58.31,58.8,600547
ROK,2015-06-10,125.99,126.92,125.56,126.72,691817
ROP,2015-06-10,175.79,177.37,175.78,177.04,199890
ROST,2015-06-10,48.83,49.08,48.58,48.915,1952696
RRC,2015-06-10,55.07,55.17,52.47,52.93,7872355
RSG,2015-06-10,40.06,40.61,40.03,40.48,1675098
RTN,2015-06-10,100.53,102,100.13,100.96,1708508
SBAC,2015-06-10,116.11,117.73,115.874,116.89,853731
SBUX,2015-06-10,51.8,52.86,51.66,52.69,8003611
SCG,2015-06-10,50.35,50.66,50.21,50.35,890859
SCHW,2015-06-10,33.19,33.57,33.08,33.43,7451075
SEE,2015-06-10,49.67,50.15,49.5,49.93,1365330
SHW,2015-06-10,279.13,282.84,277.57,282.49,739849
SIG,2015-06-10,130.72,131.87,130.55,131.33,432652
SJM,2015-06-10,111.7,112.26,110.89,111.57,796609
SLB,2015-06-10,90.98,91.825,90.73,91.63,6045616
SLG,2015-06-10,114.75,116.07,113.99,115.04,692406
SNA,2015-06-10,155.22,158.05,154.81,157.88,201037
SNI,2015-06-10,67.49,67.68,66.7,66.74,942257
SNPS,2015-06-10,49.72,50.35,49.55,50.21,376618
SO,2015-06-10,42.76,42.83,42.3,42.34,4067541
SPGI,2015-06-10,102.2,103.54,101.55,103.42,1115424
SPG,2015-06-10,175.02,177.99,174.72,176.35,1374177
SRCL,2015-06-10,135.38,136.99,135.18,136.61,393739
SRE,2015-06-10,103.46,104.05,103.21,103.33,1076886
STI,2015-06-10,43.64,44.2999,43.53,44.01,2985002
STT,2015-06-10,79.55,81.2,79.28,80.68,2756134
STX,2015-06-10,53.08,53.91,52.76,53.59,3034837
STZ,2015-06-10,120.48,121.95,120.22,121.75,790848
SWKS,2015-06-10,103.44,105.97,103.28,105.54,3554150
SWK,2015-06-10,104.3,106.52,104.23,106.39,1540319
SYF,2015-06-10,32.97,33.34,32.82,33.3,731181
SYK,2015-06-10,94.5,96.11,94.16,96.01,1194562
SYMC,2015-06-10,23.58,23.85,23.55,23.775,3920113
SYY,2015-06-10,37.23,37.44,37.18,37.23,3804876
TAP,2015-06-10,72.81,73.13,72.5,72.65,1118922
TDG,2015-06-10,226.5,227.89,225.58,226.5,243269
TEL,2015-06-10,68.35,69.06,68.08,68.96,1097618
TGT,2015-06-10,79.67,79.8,79.05,79.67,4669961
TIF,2015-06-10,92.57,93.5,92.06,93.11,814797
TJX,2015-06-10,65.06,65.62,64.9,65.52,2316187
TMK,2015-06-10,57.86,58.4,57.56,58,919787
TMO,2015-06-10,128.59,130.48,128.59,130.18,1185666
TPR,2015-06-10,35.44,35.705,35.15,35.23,3939199
TRIP,2015-06-10,75.63,76.98,75.63,76.475,1167588
TROW,2015-06-10,78.61,79.01,78.5,78.87,1515936
TRV,2015-06-10,98.04,99.92,98.04,99.18,1891457
TSCO,2015-06-10,87.68,89.34,87.6327,88.94,613918
TSN,2015-06-10,41.2,41.45,40.91,41.4,3330157
TSS,2015-06-10,41.09,41.95,40.91,41.74,888363
TWX,2015-06-10,85.7,86.22,85.3,85.63,3649961
TXN,2015-06-10,53.14,54.39,52.92,54.19,6930586
TXT,2015-06-10,44.8,46.09,44.59,46.06,2081416
T,2015-06-10,34.59,34.76,34.59,34.72,31312320
UAA,2015-06-10,40.545,40.925,40.27,40.78,2659176
UAL,2015-06-10,52.32,53.0999,51.47,52.42,6406729
UDR,2015-06-10,31.59,32.12,31.43,31.92,1371696
UHS,2015-06-10,127.87,132.13,127.69,131.34,1127130
ULTA,2015-06-10,154.49,155.69,153.845,154.98,571104
UNH,2015-06-10,117.03,118.88,116.73,118.55,4006416
UNM,2015-06-10,36.25,36.81,36.08,36.79,2210572
UNP,2015-06-10,100,100.19,99.31,99.67,9531465
UPS,2015-06-10,99.94,100.82,99.6,100.46,2682378
URI,2015-06-10,89.57,90.34,89.07,89.68,1889141
USB,2015-06-10,44.28,45.035,44.27,44.81,7944486
UTX,2015-06-10,117.5,118,116.91,117.5,3145776
VAR,2015-06-10,86,86.4,85.57,86.26,1393117
VFC,2015-06-10,69.82,70.56,69.63,70.03,1792766
VIAB,2015-06-10,67.03,67.83,66.8601,67.15,2597162
VLO,2015-06-10,57.56,58.68,57.43,58.21,5756919
VMC,2015-06-10,88.76,90,88.32,89.62,897131
VNO,2015-06-10,97.48,99.48,96.99,98.25,777779
VRSK,2015-06-10,74.28,74.48,73.76,74.04,668345
VRSN,2015-06-10,61.9,63.225,61.64,62.81,912333
VRTX,2015-06-10,124.49,126.16,122.39,125.18,1291453
VTR,2015-06-10,63.18,64.36,63.18,63.71,1557317
VZ,2015-06-10,47.56,47.68,47.355,47.47,13007281
V,2015-06-10,68.22,69.67,68.11,69.63,6807778
WAT,2015-06-10,133.84,134.99,133.26,134.82,611750
WBA,2015-06-10,84.53,85.81,84.37,85.49,3197752
WDC,2015-06-10,93.02,94.09,92.11,93.6,1825918
WEC,2015-06-10,45.43,45.73,45.11,45.28,1397864
WFC,2015-06-10,56.98,57.57,56.905,57.21,18622390
WHR,2015-06-10,184.14,186.425,183.442,185.98,828615
WMB,2015-06-10,48.24,48.42,47.58,47.59,6470679
WMT,2015-06-10,72.71,73.33,72.3364,72.93,11215817
WM,2015-06-10,48.39,48.755,48.39,48.44,1810652
WU,2015-06-10,21.56,21.94,21.52,21.8,3817807
WYNN,2015-06-10,102.54,103.93,101.53,103.22,1997695
WYN,2015-06-10,84.62,85.41,84.48,85.02,790545
WY,2015-06-10,31.38,32.005,31.38,31.8,3188908
XEC,2015-06-10,120.38,121.68,119.44,121.3,1293145
XEL,2015-06-10,32.55,32.71,32.305,32.36,3624423
XLNX,2015-06-10,46.6,47.1425,46.41,47,1915776
XL,2015-06-10,37.06,37.74,37.05,37.67,2913387
XOM,2015-06-10,85.84,85.97,85,85.21,10147049
XRAY,2015-06-10,51.92,52.6,51.88,52.55,462565
XRX,2015-06-10,44.36,45.32,44.24,45.04,1756111
XYL,2015-06-10,36.31,36.635,36.23,36.52,648381
YUM,2015-06-10,90.48,91.76,90.48,91.6,1818107
ZBH,2015-06-10,113.26,114.01,112.59,113.66,1300482
ZION,2015-06-10,32.21,32.66,32.02,32.41,4370531
ZTS,2015-06-10,49.41,49.9,49,49.69,2012119
AAL,2015-06-11,40.79,41.26,39.94,40.02,10116732
AAPL,2015-06-11,129.18,130.18,128.475,128.59,35390887
AAP,2015-06-11,160.31,161.08,159.68,160.53,462429
ABBV,2015-06-11,68.67,68.67,67.65,68.04,7552238
ABC,2015-06-11,108.92,111.1396,108.8,110.41,1906301
ABT,2015-06-11,48.7,49.25,48.51,49.06,7101190
ACN,2015-06-11,96.66,97.18,96.55,96.92,1857597
ADBE,2015-06-11,79.81,80.29,79.42,79.65,1918251
ADI,2015-06-11,67.74,67.85,67.13,67.22,1384155
ADM,2015-06-11,52.17,52.69,51.995,52.06,2827490
ADP,2015-06-11,84.5,84.89,84.2,84.62,1438403
ADSK,2015-06-11,54.2,54.56,53.99,54.48,1979876
ADS,2015-06-11,300.98,302.82,299.4,300.63,285803
AEE,2015-06-11,38.05,38.36,37.99,38.3,1215578
AEP,2015-06-11,54.36,54.51,54.12,54.31,2495940
AES,2015-06-11,13.4,13.58,13.32,13.52,4962357
AET,2015-06-11,118.21,118.59,117.73,117.95,1674918
AFL,2015-06-11,62.63,63.14,62.514,62.99,1725339
AGN,2015-06-11,302.24,303.118,300.32,301.92,1606136
AIG,2015-06-11,61.69,62.22,61.57,61.99,8332364
AIV,2015-06-11,37.23,37.66,36.87,37.5,2150899
AIZ,2015-06-11,67.61,67.81,66.92,67.04,914013
AJG,2015-06-11,48.14,48.64,48,48.64,1311807
AKAM,2015-06-11,74.65,74.99,73.88,74.05,903162
ALB,2015-06-11,61.3,61.68,61.19,61.46,600384
ALGN,2015-06-11,62.59,63.05,62.2,62.96,406645
ALK,2015-06-11,60.89,62.12,60.76,61.82,1426673
ALLE,2015-06-11,61.82,62.25,61.5275,61.65,344900
ALL,2015-06-11,67.05,67.49,66.92,67.49,2069636
ALXN,2015-06-11,170,171.02,167.32,168.77,1368776
AMAT,2015-06-11,20.04,20.11,19.74,19.78,16586540
AMD,2015-06-11,2.34,2.35,2.31,2.32,7671032
AME,2015-06-11,54.59,54.98,54.37,54.82,1097338
AMGN,2015-06-11,157.91,158.97,156.44,157.96,3633420
AMG,2015-06-11,224.85,226.05,223.34,224.15,249043
AMP,2015-06-11,130.04,130.69,129.28,129.63,1136269
AMT,2015-06-11,93.06,93.84,92.67,93.42,1744354
AMZN,2015-06-11,432.29,438.89,431.47,432.97,2922459
ANDV,2015-06-11,84.2,85.37,83.85,84.29,1342165
ANSS,2015-06-11,90.43,91.99,90.02,91.8,472828
ANTM,2015-06-11,164.53,165.33,163.74,163.97,1200762
AON,2015-06-11,102.41,103.3,102.26,103.19,942589
AOS,2015-06-11,35.58,36.48,35.51,36.47,1295732
APA,2015-06-11,58.91,59.13,57.72,58.15,2996872
APC,2015-06-11,84.55,84.95,83.72,83.93,1845108
APD,2015-06-11,146.15,147.49,145.98,146.2,654955
APH,2015-06-11,57.5,57.63,57.27,57.5,531394
ARE,2015-06-11,90.86,92.52,90.497,91.9,383491
ARNC,2015-06-11,36.51,36.57,36.09,36.27,5137168
ATVI,2015-06-11,25.08,25.39,24.93,25.3,13169196
AVB,2015-06-11,162.29,163.475,162.262,162.96,729565
AVGO,2015-06-11,142.18,143.26,141.02,141.99,3151681
AVY,2015-06-11,61.95,62.77,61.9,62.17,1141914
AWK,2015-06-11,50.86,51.1,50.6205,50.93,990755
AXP,2015-06-11,80.34,80.77,80,80.3,4013377
AYI,2015-06-11,179.82,181.79,179.04,181.74,247820
AZO,2015-06-11,684.79,687.58,682.42,684.84,156649
A,2015-06-11,40.57,40.6,40.29,40.53,1576987
BAC,2015-06-11,17.62,17.675,17.44,17.49,77191527
BAX,2015-06-11,66.03,68.4,65.92,68.26,12780297
BA,2015-06-11,142.01,143.98,141.75,142.96,2924468
BBT,2015-06-11,41.18,41.27,40.79,40.9,3043958
BBY,2015-06-11,34.21,34.61,34.15,34.2,2416136
BDX,2015-06-11,140.62,141.29,140.1401,140.86,986369
BEN,2015-06-11,50.44,50.55,50.23,50.43,1756895
BF.B,2015-06-11,49.425,49.515,49.075,49.135,944520
BIIB,2015-06-11,390.6,395.15,390.16,393.54,1323308
BK,2015-06-11,43.73,44.03,43.68,43.88,5825910
BLK,2015-06-11,356.73,358.83,355.01,356.81,585815
BLL,2015-06-11,36.005,36.4625,36.005,36.38,1653132
BMY,2015-06-11,65.78,66,65.5375,65.85,6107054
BRK.B,2015-06-11,141.43,141.61,140.6,141.36,2435970
BSX,2015-06-11,17.74,17.92,17.64,17.81,7874201
BWA,2015-06-11,60.99,61.41,60.69,60.8,962874
BXP,2015-06-11,126.71,127.47,126.54,126.77,474025
CAG,2015-06-11,38.04,38.62,37.98,38.2,2618074
CAH,2015-06-11,89.23,90.11,88.75,89.67,2654307
CAT,2015-06-11,88.62,88.76,87.92,88.17,2872879
CA,2015-06-11,30.16,30.33,30.12,30.265,2377753
CBG,2015-06-11,37.3,37.5,37.12,37.32,1169596
CBOE,2015-06-11,58.25,58.59,58.03,58.565,487609
CBS,2015-06-11,59.5,59.87,58.28,58.77,5637014
CB,2015-06-11,105.07,106.3,105,105.99,1013137
CCI,2015-06-11,82.71,83.5,82.63,82.93,2201903
CCL,2015-06-11,47.17,47.855,47.02,47.83,2812804
CDNS,2015-06-11,19.92,19.96,19.63,19.75,5136383
CELG,2015-06-11,112.36,113.3,112.25,112.97,3199212
CERN,2015-06-11,67.45,68.09,67.26,67.87,1775867
CFG,2015-06-11,28.09,28.17,27.46,27.52,10332566
CF,2015-06-11,64.108,64.796,63.722,63.852,2527235
CHD,2015-06-11,41.8,41.965,41.675,41.96,985928
CHK,2015-06-11,12.9,12.95,12.45,12.5,40325434
CHRW,2015-06-11,63.89,64.44,63.6,64.32,1102513
CHTR,2015-06-11,172.43,173.94,171.63,173.92,1277117
CINF,2015-06-11,51.23,51.68,51.1,51.65,547664
CI,2015-06-11,140.09,140.6557,139.02,139.2,1422485
CLX,2015-06-11,106.64,106.74,105.49,105.77,733100
CL,2015-06-11,66.45,66.74,66.17,66.55,3863270
CMA,2015-06-11,52,52.27,51.72,51.82,1623051
CMCSA,2015-06-11,29.14,29.4,29.05,29.38,22679688
CME,2015-06-11,98.7,99.2199,98.28,98.87,1560085
CMG,2015-06-11,609,613,605.56,605.86,242454
CMI,2015-06-11,137.07,137.99,136.8458,137.85,992862
CMS,2015-06-11,32.33,32.65,32.23,32.6,4895633
CNC,2015-06-11,74.7,76.08,74.61,75.78,1764842
CNP,2015-06-11,19.48,19.59,19.42,19.49,2417748
COF,2015-06-11,86.99,87.94,86.74,87.66,2939069
COG,2015-06-11,34.05,34.2,33.82,33.97,3646703
COL,2015-06-11,94.2,95.09,94.05,94.88,634086
COO,2015-06-11,173.68,177.17,173.68,176.79,513828
COP,2015-06-11,63.97,64.24,63.85,64.03,3890693
COST,2015-06-11,139.64,140.47,139.19,139.32,1342315
COTY,2015-06-11,26.22,26.25,25.87,25.92,639695
CPB,2015-06-11,46.86,47.06,46.795,46.83,694679
CRM,2015-06-11,73.17,73.49,72.25,72.4,2371664
CSCO,2015-06-11,28.75,29.22,28.75,28.86,24387127
CSX,2015-06-11,34.02,35.48,33.93,34.97,10898494
CTAS,2015-06-11,86.71,86.77,86.35,86.44,428960
CTL,2015-06-11,32.37,32.83,32.3,32.73,3713250
CTSH,2015-06-11,65.16,65.16,64.25,64.51,3881739
CTXS,2015-06-11,71.41,71.46,69.26,70.39,7279946
CVS,2015-06-11,102.52,103.37,102.36,102.63,3361286
CVX,2015-06-11,101.87,102.2,100.94,101.12,5582880
CXO,2015-06-11,126.08,126.3,123.55,124.4,992435
C,2015-06-11,57.2,57.5,56.93,57.21,19187109
DAL,2015-06-11,41.33,41.79,40.74,40.8,9259133
DE,2015-06-11,92.92,93.59,92.74,93.21,2245862
DFS,2015-06-11,58.82,59.41,58.7,59.21,2510442
DGX,2015-06-11,74.08,74.2899,73.71,74.16,863828
DG,2015-06-11,77.33,78.07,77.32,77.93,2813768
DHI,2015-06-11,26.42,26.84,26.39,26.42,2935602
DHR,2015-06-11,86.25,86.4,85.75,85.93,2292605
DISCA,2015-06-11,33.38,33.48,32.61,32.96,2196766
DISCK,2015-06-11,31.02,31.14,30.45,30.77,831302
DISH,2015-06-11,73.06,73.06,72.09,72.79,964325
DIS,2015-06-11,110.01,110.96,110.01,110.62,5036279
DLR,2015-06-11,64.85,65.73,64.85,65.2,1231502
DLTR,2015-06-11,78.62,79.21,78.29,78.63,1644102
DOV,2015-06-11,73.54,73.66,72.79,73.38,956184
DPS,2015-06-11,73.69,74.36,73.69,74.17,1064619
DRE,2015-06-11,19.11,19.25,19.09,19.18,2916658
DRI,2015-06-11,67.09,67.61,66.836,67.05,997786
DTE,2015-06-11,74.86,75.3,74.45,74.81,1304091
DUK,2015-06-11,72.58,73.17,72.56,72.86,3427299
DVA,2015-06-11,82.02,82.38,81.74,82.19,699321
DVN,2015-06-11,63.84,64.05,62.89,62.94,3200515
D,2015-06-11,67.3,67.45,66.9001,67.27,2135507
EA,2015-06-11,62.48,62.82,62.15,62.59,1512916
EBAY,2015-06-11,60.7,60.99,60.145,60.45,7099050
ECL,2015-06-11,115.93,116.28,115.6,115.71,780473
ED,2015-06-11,58.16,58.42,57.83,58.04,2239588
EFX,2015-06-11,99.13,99.58,98.92,99.37,278322
EIX,2015-06-11,57.99,58.22,57.61,57.87,1183559
EL,2015-06-11,88.38,88.65,87.54,87.69,1192133
EMN,2015-06-11,78.24,78.51,77.76,77.98,761836
EMR,2015-06-11,59.89,60.215,59.74,60.14,2967584
EOG,2015-06-11,91,91.05,90.23,90.65,2300930
EQIX,2015-06-11,261.01,262.51,260.68,260.93,314006
EQR,2015-06-11,71.34,72.06,71.32,71.59,1716186
EQT,2015-06-11,85.69,85.995,84.98,85.21,1109636
ESRX,2015-06-11,87.69,88.45,87.24,88.09,3919109
ESS,2015-06-11,214.45,215.4,210.18,214.27,378923
ES,2015-06-11,46.53,46.855,46.37,46.66,989055
ETFC,2015-06-11,30.9,31.16,30.79,30.89,2080618
ETN,2015-06-11,72.88,72.9899,72.17,72.57,1315857
ETR,2015-06-11,71.2,71.7499,70.7203,71.42,1744112
EW,2015-06-11,67.425,68.205,67.181,67.585,1232352
EXC,2015-06-11,34.39,34.42,34.05,34.25,5961908
EXPD,2015-06-11,47.44,48.31,47.44,48.3,1446064
EXPE,2015-06-11,108.24,109.25,107.57,107.87,903524
EXR,2015-06-11,66.4,67.11,65.95,67.1,855433
FAST,2015-06-11,42.31,42.4,41.95,42.34,1531743
FBHS,2015-06-11,46.16,46.57,46.07,46.24,1018768
FB,2015-06-11,82.31,82.9,81.36,81.83,18656811
FCX,2015-06-11,20.36,20.4,19.8,19.93,12578945
FDX,2015-06-11,184.29,185.19,182.84,184.98,1918638
FE,2015-06-11,34.76,34.84,34.2,34.52,2164775
FFIV,2015-06-11,127.56,127.9,126.39,126.48,588905
FISV,2015-06-11,80.37,81.3,80.329,80.98,805240
FIS,2015-06-11,63.3,64.385,63.1,64.16,1744301
FITB,2015-06-11,21.31,21.4,21.15,21.16,6861070
FLIR,2015-06-11,31.45,31.45,31.2,31.32,455676
FLR,2015-06-11,55.73,55.94,55.34,55.43,880820
FLS,2015-06-11,54.47,54.6,54,54.44,618356
FL,2015-06-11,62.61,63.16,62.43,63.16,1186930
FMC,2015-06-11,55.67,56.13,55.31,55.52,714744
FOXA,2015-06-11,33.01,33.19,32.53,32.9,16628515
FOX,2015-06-11,32.88,33.08,32.47,32.82,5369625
FRT,2015-06-11,130.71,131.94,130.63,131.4,849639
FTI,2015-06-11,43.17,43.27,42.66,42.88,1984045
F,2015-06-11,15.11,15.35,15.08,15.28,27187071
GD,2015-06-11,141.68,142.67,141.12,142.25,1425012
GE,2015-06-11,27.57,27.64,27.36,27.51,31388401
GGP,2015-06-11,26.83,26.93,26.671,26.79,3483694
GILD,2015-06-11,118.075,119.7,117.9,119.13,14474682
GIS,2015-06-11,55.15,55.32,55,55.11,1843176
GLW,2015-06-11,21,21.09,20.77,20.8,8644515
GM,2015-06-11,35.72,36.01,35.55,35.55,16819022
GOOGL,2015-06-11,554.49,554.83,549.17,550.04,1293560
GOOG,2015-06-11,538.425,538.98,533.02,534.61,1217536
GPC,2015-06-11,91.51,91.8769,90.73,90.85,602250
GPN,2015-06-11,53.245,53.395,52.725,52.92,907108
GPS,2015-06-11,37.8,38.56,37.77,38.44,3336946
GRMN,2015-06-11,46.52,46.81,45.93,46.03,844787
GS,2015-06-11,213.17,214.605,212.87,213.94,2024123
GT,2015-06-11,31.39,31.75,31.3,31.41,2859882
GWW,2015-06-11,242.8,243.87,241.63,243.34,461227
HAL,2015-06-11,46.59,46.6,45.57,45.62,6935850
HAS,2015-06-11,72.8,73.48,72.78,73.27,894287
HBAN,2015-06-11,11.44,11.535,11.4,11.48,6570353
HBI,2015-06-11,32.64,32.91,32.43,32.5,1280618
HCA,2015-06-11,82.83,84.11,82.62,83.62,3774396
HCN,2015-06-11,68.72,68.87,68.295,68.43,2004094
HCP,2015-06-11,37.99,38.15,37.86,38.05,2970949
HD,2015-06-11,111,112.33,111,111.29,3642764
HES,2015-06-11,69.51,69.9,68.65,68.83,6065679
HIG,2015-06-11,42.05,42.435,41.95,42.33,2104960
HII,2015-06-11,118.82,119.57,118.1,118.53,564246
HOG,2015-06-11,54.03,54.72,53.94,54.72,2481602
HOLX,2015-06-11,37.11,37.595,37.02,37.4,1861563
HON,2015-06-11,105.23,105.23,104.54,104.9,1631752
HP,2015-06-11,74.91,75.18,73.62,73.72,1071726
HRB,2015-06-11,30.2,30.59,30.1,30.41,2823424
HRL,2015-06-11,28.395,28.52,28.215,28.26,1002104
HRS,2015-06-11,78.89,78.99,78.515,78.64,590073
HSIC,2015-06-11,71.305,71.775,71.15,71.7025,785916
HST,2015-06-11,19.69,19.83,19.65,19.71,4569362
HSY,2015-06-11,91.12,91.37,90.59,90.76,894956
HUM,2015-06-11,215.07,216.66,213.37,214.17,1692833
IBM,2015-06-11,169.26,170.44,168.54,168.78,3464013
ICE,2015-06-11,48.158,48.592,47.948,48.4,2470540
IDXX,2015-06-11,65.18,65.885,64.805,65.4,704066
IFF,2015-06-11,110.9,112.07,110.69,111.45,754322
ILMN,2015-06-11,216.75,219.09,214.93,217.81,967763
INCY,2015-06-11,105.69,106.18,103.828,106.11,795528
INFO,2015-06-11,26.5,26.8,26.41,26.76,466388
INTC,2015-06-11,31.95,32.1,31.84,31.85,24293627
INTU,2015-06-11,107.93,107.95,105.77,105.83,2473211
IPG,2015-06-11,20.19,20.24,19.99,20.15,2790034
IP,2015-06-11,50.96,51.75,50.89,51.55,3050716
IQV,2015-06-11,69.71,69.89,69.17,69.86,513315
IRM,2015-06-11,32.01,32.06,31.64,31.86,1389786
IR,2015-06-11,69.49,69.75,69.4,69.65,1650651
ISRG,2015-06-11,167.4632,169.5932,165.8032,166.0798,869511
ITW,2015-06-11,94.7,94.92,94.2,94.83,1321996
IT,2015-06-11,86.74,87.44,86.72,87.41,260072
IVZ,2015-06-11,39.24,39.38,38.83,39.36,4958105
JBHT,2015-06-11,86.22,87.49,86.1,86.93,898941
JCI,2015-06-11,42.4502,42.5968,42.3036,42.5131,1252042
JEC,2015-06-11,43.62,43.76,43.37,43.45,522182
JNJ,2015-06-11,99.2,99.8,98.83,99.24,6175188
JNPR,2015-06-11,27.8,28.105,27.77,27.92,3626446
JPM,2015-06-11,68.36,68.68,68.15,68.52,13739872
JWN,2015-06-11,73.75,74.43,73.57,73.62,775381
KEY,2015-06-11,15.45,15.47,15.31,15.36,5434783
KIM,2015-06-11,23.42,23.535,23.34,23.4,3094381
KLAC,2015-06-11,56.33,56.59,56.14,56.48,1009109
KMB,2015-06-11,107.14,107.73,106.805,107.4,1927129
KMI,2015-06-11,40.17,40.18,39.75,39.78,11938190
KMX,2015-06-11,73.47,73.6899,72.67,72.78,798687
KORS,2015-06-11,48.32,48.728,47.19,47.84,5426600
KO,2015-06-11,40.11,40.25,40.03,40.1,11944854
KR,2015-06-11,35.87,36.2045,35.7,35.89,4869912
KSS,2015-06-11,62.9,63.1,62.315,62.41,1581823
KSU,2015-06-11,93.01,95.88,92.86,94.76,2128208
K,2015-06-11,62.17,62.42,62.1,62.22,1293315
LB,2015-06-11,84.98,85.57,84.57,84.69,1109576
LEG,2015-06-11,49.2,49.71,48.998,49.25,2462158
LEN,2015-06-11,46.4412,46.9216,46.2157,46.2745,2085525
LH,2015-06-11,121,121.52,120.85,121.14,903544
LKQ,2015-06-11,29.35,29.47,29.2,29.42,1391083
LLL,2015-06-11,115.92,117.31,115.79,117.2,523043
LLY,2015-06-11,83.11,87.24,83.08,86.59,16740826
LMT,2015-06-11,189.42,191.54,189.42,191.48,1333103
LNC,2015-06-11,61.14,62.08,60.97,61.59,2504610
LNT,2015-06-11,29.21,29.455,29.16,29.395,1525886
LOW,2015-06-11,69.33,70.15,68.93,69.04,3605644
LRCX,2015-06-11,83,83.38,82.22,82.54,1032624
LUK,2015-06-11,24.58,24.695,24.33,24.48,953915
LUV,2015-06-11,34.76,35.095,34.51,34.7,8612200
LYB,2015-06-11,104.26,104.79,103.81,104.32,1907804
L,2015-06-11,40.63,40.71,40.35,40.47,813520
MAA,2015-06-11,74.03,74.62,73.79,74.09,369224
MAC,2015-06-11,80.45,80.99,80.09,80.65,1390878
MAR,2015-06-11,77.41,77.52,76.63,77.27,2253878
MAS,2015-06-11,28.02,28.38,27.85,27.92,2985241
MAT,2015-06-11,26.32,26.6,26.3,26.595,2592763
MA,2015-06-11,94.35,95.13,93.98,94.5,3403628
MCD,2015-06-11,95.5,96.33,95.5,95.59,4203867
MCHP,2015-06-11,47.56,47.75,47.42,47.64,1236121
MCK,2015-06-11,237.8,238.99,237.06,237.61,798750
MCO,2015-06-11,107.82,108.77,107.4,108.75,882703
MDLZ,2015-06-11,40.36,40.62,40.28,40.36,5249813
MDT,2015-06-11,76.4,76.62,76.08,76.22,5205400
MET,2015-06-11,56.27,56.57,55.97,56.07,6726541
MGM,2015-06-11,19.6,19.83,19.36,19.82,6701220
MHK,2015-06-11,191.89,194.14,189.98,189.99,495980
MKC,2015-06-11,77.2,77.385,77.01,77.14,313570
MLM,2015-06-11,151.87,153.15,150.84,151.95,846648
MMC,2015-06-11,58.93,59.45,58.84,59.35,2174453
MMM,2015-06-11,159.12,160.36,159,159.86,1854228
MNST,2015-06-11,42.2933,42.6366,41.9833,42.39,3973089
MON,2015-06-11,115.06,115.45,114.21,115.08,1561687
MOS,2015-06-11,44.61,44.96,44.58,44.85,2979049
MO,2015-06-11,48.7,48.81,48.27,48.33,7135057
MPC,2015-06-11,51.2,52.45,50.92,52.03,4141727
MRK,2015-06-11,59.2,59.37,58.84,58.91,11640259
MRO,2015-06-11,27.12,27.29,26.88,26.93,4144692
MSFT,2015-06-11,46.66,46.92,46.13,46.44,27347758
MSI,2015-06-11,58.46,58.74,58.23,58.55,896526
MS,2015-06-11,40,40.18,39.625,39.87,6981010
MTB,2015-06-11,126.48,127,125.86,126.21,498254
MTD,2015-06-11,337.75,340.25,337.2,340.09,138816
MU,2015-06-11,25.2,25.3899,24.97,25.02,25793546
MYL,2015-06-11,74.18,74.33,73.63,74.11,3743694
M,2015-06-11,69.12,69.18,68.46,68.92,2893085
NAVI,2015-06-11,19.38,19.595,19.31,19.53,1745192
NBL,2015-06-11,46.67,46.9335,46.17,46.64,3634343
NCLH,2015-06-11,54.93,55.185,54.645,54.95,949515
NDAQ,2015-06-11,50.96,51.28,50.86,51.09,583621
NEE,2015-06-11,99.62,99.94,99.13,99.67,1450912
NEM,2015-06-11,23.66,23.84,23.49,23.66,11342172
NFLX,2015-06-11,96.8899,96.9185,94.087,95.0942,26623387
NFX,2015-06-11,38.05,38.29,37.42,37.44,1354624
NI,2015-06-11,45.89,46.37,45.7114,46.35,2356954
NKE,2015-06-11,52.545,52.56,51.735,51.94,6178028
NLSN,2015-06-11,45,45.13,44.87,45.06,3091237
NOC,2015-06-11,158.82,161.05,158.77,160.77,923906
NOV,2015-06-11,49.12,49.24,48.26,48.59,2969011
NRG,2015-06-11,24.8,24.8,24.15,24.53,3134289
NSC,2015-06-11,90.82,92.79,90.415,92.53,2996745
NTAP,2015-06-11,33.54,33.96,33.4,33.68,3124767
NTRS,2015-06-11,77.35,77.63,77.12,77.5,865640
NUE,2015-06-11,48.73,49.2,48.59,48.9,1159349
NVDA,2015-06-11,21.47,21.85,21.47,21.7,7076296
NWL,2015-06-11,41.2,41.26,40.95,41.25,1438896
NWSA,2015-06-11,14.66,14.7,14.55,14.58,2224208
NWS,2015-06-11,14.37,14.37,14.215,14.26,859055
OKE,2015-06-11,39.46,39.67,39.1045,39.38,3169449
OMC,2015-06-11,73.25,73.43,72.98,73.12,624312
ORCL,2015-06-11,44.17,44.42,44.03,44.28,12519260
ORLY,2015-06-11,226.47,227.67,225.57,226.03,410758
OXY,2015-06-11,78.79,79.4,78.54,78.89,3355602
O,2015-06-11,45.52,45.84,45.35,45.59,1448380
PAYX,2015-06-11,48.09,48.43,47.79,48.25,2313748
PBCT,2015-06-11,16.11,16.13,16.01,16.07,2092877
PCAR,2015-06-11,65.09,65.55,65.01,65.47,1315538
PCG,2015-06-11,50.77,51.115,50.43,50.62,2872599
PCLN,2015-06-11,1183.4,1188.45,1177.93,1181.93,365522
PDCO,2015-06-11,48.4,48.77,48.09,48.6,596030
PEG,2015-06-11,40.45,40.64,40.17,40.4,3673115
PEP,2015-06-11,94,94.29,93.89,94.09,3020139
PFE,2015-06-11,34.32,34.57,34.26,34.46,20155476
PFG,2015-06-11,52.73,53.26,52.59,52.86,1360494
PGR,2015-06-11,27.6,27.87,27.54,27.83,2410090
PG,2015-06-11,79.93,79.93,79.24,79.41,7633332
PHM,2015-06-11,19.19,19.43,19.17,19.23,4377788
PH,2015-06-11,120.59,120.96,119.9,120.21,868307
PKG,2015-06-11,67.49,68.12,67.49,68.06,716765
PKI,2015-06-11,52.82,52.86,52.52,52.74,336319
PLD,2015-06-11,39.68,39.89,39.57,39.65,2681750
PM,2015-06-11,82.47,82.75,81.97,82.25,3681750
PNC,2015-06-11,99.12,99.5912,98.59,98.78,2287179
PNR,2015-06-11,62.14,62.25,61.54,62.19,737898
PNW,2015-06-11,57.52,57.93,57.44,57.82,714195
PPG,2015-06-11,116.405,117.475,115.48,116.995,1806188
PPL,2015-06-11,30.47,30.6,30.3,30.53,5840440
PRGO,2015-06-11,187.21,189.34,186.402,186.91,1026463
PRU,2015-06-11,90.04,90.9395,89.75,89.93,2960178
PSA,2015-06-11,186.21,187.53,186.02,186.87,646695
PSX,2015-06-11,77.98,79.2901,77.48,78.67,3126404
PVH,2015-06-11,114.27,114.86,111.5,112.51,1473318
PWR,2015-06-11,29.35,29.61,29.3,29.45,1175824
PXD,2015-06-11,151.07,151.57,149.63,149.81,1097566
PX,2015-06-11,123.18,123.4,122.67,123.24,1103140
QCOM,2015-06-11,67.59,67.81,67.385,67.6,10609823
QRVO,2015-06-11,82.49,83,81.651,82,28866259
RCL,2015-06-11,77.08,77.72,76.75,77.63,1605526
REGN,2015-06-11,513.29,514.85,499.9,501.1,1115595
REG,2015-06-11,62.09,62.29,61.596,61.95,650226
RE,2015-06-11,181.53,184.89,180.03,184.89,261682
RF,2015-06-11,10.64,10.69,10.51,10.56,12486654
RHI,2015-06-11,56.73,57.32,56.73,56.99,683515
RHT,2015-06-11,78.82,78.97,78.11,78.55,897797
RJF,2015-06-11,60.41,60.65,60.19,60.45,472269
RL,2015-06-11,135.56,136.32,134.25,135.77,518443
RMD,2015-06-11,59.06,59.4,58.89,59.1,902147
ROK,2015-06-11,126.5,127.05,126.02,126.89,647001
ROP,2015-06-11,177.22,178.33,176.93,177.71,265588
ROST,2015-06-11,49.06,49.33,48.8,48.93,1548620
RRC,2015-06-11,53.08,53.26,51.61,52.7,4367520
RSG,2015-06-11,40.54,40.98,40.46,40.68,1803439
RTN,2015-06-11,101.09,102.24,100.74,102.16,1554711
SBAC,2015-06-11,117.13,117.56,116.474,116.61,819150
SBUX,2015-06-11,52.81,53,52.44,52.49,6030167
SCG,2015-06-11,50.7,51.125,50.51,50.79,925289
SCHW,2015-06-11,33.45,33.72,33.34,33.39,7436659
SEE,2015-06-11,49.97,50.55,49.89,50.49,2083470
SHW,2015-06-11,283.49,284.815,282.53,282.77,375503
SIG,2015-06-11,131.94,132.98,130.18,130.59,472459
SJM,2015-06-11,111.63,112.34,111.3601,111.75,579211
SLB,2015-06-11,91.63,91.68,90.545,90.67,5134637
SLG,2015-06-11,115.89,116.37,115.21,115.9,574554
SNA,2015-06-11,158.05,158.49,157.35,157.98,175930
SNI,2015-06-11,66.76,67.022,66.46,66.89,698469
SNPS,2015-06-11,50.43,50.58,50.22,50.57,643774
SO,2015-06-11,42.59,42.74,42.42,42.59,3042565
SPGI,2015-06-11,103.46,104.81,103.44,104.44,867174
SPG,2015-06-11,177.05,177.73,176.2,177.25,926392
SRCL,2015-06-11,136.63,137.59,136.4,137.09,372144
SRE,2015-06-11,103.99,104.66,103.51,104.04,695778
STI,2015-06-11,44.05,44.1528,43.74,43.87,2261759
STT,2015-06-11,80.74,81.16,80.47,80.84,1260191
STX,2015-06-11,53.83,54.5,53.51,54.3,2895601
STZ,2015-06-11,122.08,122.13,120.82,121.03,680970
SWKS,2015-06-11,105.85,106.54,104.93,105.63,2529083
SWK,2015-06-11,106.78,107.24,106.3,106.79,1478430
SYF,2015-06-11,33.29,33.88,33.16,33.22,1152193
SYK,2015-06-11,96.12,96.85,95.87,96.54,798484
SYMC,2015-06-11,23.85,23.94,23.68,23.8,3497018
SYY,2015-06-11,37.25,37.46,37.12,37.13,6312057
TAP,2015-06-11,72.81,72.84,72.43,72.72,912279
TDG,2015-06-11,226.94,228.67,226.38,227.84,183048
TEL,2015-06-11,69.19,69.7,69.06,69.21,1274289
TGT,2015-06-11,80,80.445,79.92,80.07,3575079
TIF,2015-06-11,93.42,94.09,92.7,92.85,581711
TJX,2015-06-11,65.85,66.16,65.45,65.53,2048935
TMK,2015-06-11,58.08,58.415,57.9,58.34,1873311
TMO,2015-06-11,130.4,130.76,130.29,130.52,762831
TPR,2015-06-11,35.29,35.475,34.95,35.07,2919127
TRIP,2015-06-11,76.64,77.09,75.92,76.26,1287746
TROW,2015-06-11,78.98,79.2,78.57,78.97,1481991
TRV,2015-06-11,99.07,100.2999,99.01,100.13,1709206
TSCO,2015-06-11,89.43,90.47,89.43,90.11,633534
TSN,2015-06-11,41.4,41.51,41.16,41.32,3942344
TSS,2015-06-11,41.87,41.96,41.6,41.86,647268
TWX,2015-06-11,85.65,86.96,85.65,86.59,3248646
TXN,2015-06-11,54.17,54.2599,53.57,53.64,4711228
TXT,2015-06-11,46.04,46.51,45.86,46.15,1537456
T,2015-06-11,34.82,34.98,34.78,34.88,30440848
UAA,2015-06-11,40.645,41.075,40.455,40.63,3111618
UAL,2015-06-11,52.91,53.53,52.33,52.5,3370897
UDR,2015-06-11,32.12,32.4,32.05,32.4,1664008
UHS,2015-06-11,131.56,132.78,131,132.33,730908
ULTA,2015-06-11,155.01,156.46,155.01,155.37,412569
UNH,2015-06-11,118.41,119.94,118.22,119.32,3815604
UNM,2015-06-11,36.78,37.08,36.68,36.91,1309528
UNP,2015-06-11,100.11,101.36,99.81,100.92,5895926
UPS,2015-06-11,100.81,101.1638,100.46,101,1899038
URI,2015-06-11,89.77,90.36,89.6,89.72,1305947
USB,2015-06-11,44.85,45.11,44.68,44.85,7059534
UTX,2015-06-11,117.99,118.3999,117.43,118.32,2707484
VAR,2015-06-11,86.48,86.89,86.15,86.63,608091
VFC,2015-06-11,70.05,70.3577,69.53,69.59,1423862
VIAB,2015-06-11,67.12,67.52,66.81,67.43,2905688
VLO,2015-06-11,58.45,60.19,58.26,59.65,6697374
VMC,2015-06-11,89.8,90.2472,89.22,89.46,563082
VNO,2015-06-11,98.61,98.905,98.21,98.36,601755
VRSK,2015-06-11,73.95,74.55,73.81,74.53,776286
VRSN,2015-06-11,62.97,63.78,62.75,63.1,1358579
VRTX,2015-06-11,125.86,126.88,125.15,126.35,1216063
VTR,2015-06-11,64.05,64.3307,63.871,64.07,2213354
VZ,2015-06-11,47.61,47.88,47.52,47.76,10029707
V,2015-06-11,69.7,70.02,69.4152,69.64,5238730
WAT,2015-06-11,134.97,134.98,133.7301,134.64,345563
WBA,2015-06-11,85.67,86.2,85.5,85.79,3018902
WDC,2015-06-11,93.55,94.86,93.55,94.46,1295210
WEC,2015-06-11,45.6,45.945,45.45,45.87,1265804
WFC,2015-06-11,57.26,57.57,57.07,57.26,13943277
WHR,2015-06-11,186.85,189.5,186.221,186.73,674708
WMB,2015-06-11,47.84,48.06,47.32,47.54,8190507
WMT,2015-06-11,73.23,73.67,72.84,72.94,7419959
WM,2015-06-11,48.59,48.771,48.31,48.49,1906429
WU,2015-06-11,21.83,21.955,21.76,21.86,3946459
WYNN,2015-06-11,103.48,104.58,102.31,104.45,1375129
WYN,2015-06-11,85.25,85.73,85.05,85.52,639681
WY,2015-06-11,31.92,32.25,31.87,32.17,3342279
XEC,2015-06-11,121.47,121.95,119.56,119.86,848605
XEL,2015-06-11,32.6,32.85,32.4901,32.81,3348901
XLNX,2015-06-11,47.24,47.3,46.95,47.22,1618544
XL,2015-06-11,37.65,38.12,37.64,37.84,2643568
XOM,2015-06-11,85.3,85.7,84.89,85.09,7759265
XRAY,2015-06-11,52.74,52.86,52.33,52.75,527421
XRX,2015-06-11,45.32,45.9,45.24,45.48,1784314
XYL,2015-06-11,36.55,36.985,36.435,36.91,725512
YUM,2015-06-11,91.89,92.09,91.2,91.33,1187050
ZBH,2015-06-11,113.89,114.36,113.61,114.11,1405687
ZION,2015-06-11,32.36,32.53,31.85,31.94,3544970
ZTS,2015-06-11,49.8,50.04,49.6,49.87,2055692
AAL,2015-06-12,39.84,40.995,39.76,40.705,10333824
AAPL,2015-06-12,128.185,128.33,127.11,127.17,36886246
AAP,2015-06-12,160.29,161.65,159.98,161.21,438503
ABBV,2015-06-12,67.89,67.93,66.59,67.05,8249850
ABC,2015-06-12,111,111,109.81,110.15,1163105
ABT,2015-06-12,48.91,48.96,48.64,48.67,3692146
ACN,2015-06-12,96.31,96.7,95.93,96.1,2034662
ADBE,2015-06-12,79.33,80.26,79.06,79.86,1794851
ADI,2015-06-12,66.75,66.92,66.07,66.26,1241514
ADM,2015-06-12,51.79,51.97,51.58,51.91,2289962
ADP,2015-06-12,84.15,84.4499,83.65,83.85,1144565
ADSK,2015-06-12,54.29,54.4068,53.9101,54.06,1473572
ADS,2015-06-12,300,303,299.47,301.55,324618
AEE,2015-06-12,38.05,38.238,37.75,37.77,1020625
AEP,2015-06-12,54.08,54.23,53.86,53.93,1884309
AES,2015-06-12,13.48,13.515,13.305,13.35,3640202
AET,2015-06-12,117.23,117.45,115.76,115.87,1746043
AFL,2015-06-12,62.26,62.895,62.2,62.57,1686485
AGN,2015-06-12,301.27,301.56,297.86,298.98,1370772
AIG,2015-06-12,61.82,62,61.48,61.89,7039312
AIV,2015-06-12,37.44,37.58,37.15,37.18,827888
AIZ,2015-06-12,66.87,67.09,66.5,66.82,595396
AJG,2015-06-12,48.51,48.71,48.4,48.51,752847
AKAM,2015-06-12,73.83,74.39,73.37,73.44,764851
ALB,2015-06-12,61.06,61.06,59.58,59.78,857636
ALGN,2015-06-12,62.83,63.37,62.3901,63.02,678697
ALK,2015-06-12,61.71,63.77,61.605,63.5,1568317
ALLE,2015-06-12,61.53,61.97,60.97,61.1,277164
ALL,2015-06-12,67.18,67.49,67.07,67.37,1819832
ALXN,2015-06-12,167.32,172.91,167.22,169.04,1916723
AMAT,2015-06-12,19.74,19.79,19.59,19.62,12228230
AMD,2015-06-12,2.31,2.33,2.3,2.31,4557596
AME,2015-06-12,54.59,55.29,54.42,54.76,1075093
AMGN,2015-06-12,157.23,157.74,155.01,156.12,2398104
AMG,2015-06-12,223.4,223.4,221.21,221.65,132617
AMP,2015-06-12,129.13,129.26,128.01,128.33,822567
AMT,2015-06-12,93.12,93.57,92.71,93.2,1422661
AMZN,2015-06-12,431.25,432.36,428.26,429.92,2054385
ANDV,2015-06-12,83.68,84.06,83.29,83.55,880410
ANSS,2015-06-12,91.73,91.85,90.7,90.88,731531
ANTM,2015-06-12,163.31,163.8,160.65,160.71,1567478
AON,2015-06-12,103.11,103.41,102.15,102.23,1569294
AOS,2015-06-12,36.45,36.75,36.28,36.595,1006758
APA,2015-06-12,57.8,58.27,57.49,58.18,3501978
APC,2015-06-12,83.43,83.5,82.75,83.12,3578569
APD,2015-06-12,145.68,146.3999,144.7,144.95,606477
APH,2015-06-12,57.15,57.79,56.94,57.69,1024706
ARE,2015-06-12,91.57,92.35,90.02,91.21,216918
ARNC,2015-06-12,36.21,36.48,36.06,36.18,4847421
ATVI,2015-06-12,25.25,25.44,25.06,25.4,8228131
AVB,2015-06-12,162.93,163.46,162.07,162.54,412974
AVGO,2015-06-12,141.29,141.48,139.8801,140.47,1914513
AVY,2015-06-12,61.99,62.73,61.96,62.09,739084
AWK,2015-06-12,50.75,50.88,50.4196,50.5,647301
AXP,2015-06-12,80.43,80.45,79.11,79.53,6253475
AYI,2015-06-12,180.86,181.85,179.68,181.57,278083
AZO,2015-06-12,681.28,686.14,680.01,682.08,192626
A,2015-06-12,40.33,40.49,39.735,39.84,2769551
BAC,2015-06-12,17.45,17.58,17.36,17.49,53149442
BAX,2015-06-12,68.12,68.55,67.8,68.26,9893591
BA,2015-06-12,142.62,142.86,141.09,142.8,2395238
BBT,2015-06-12,40.82,41.09,40.71,41.07,2498826
BBY,2015-06-12,34,34.47,33.97,34.2,1945855
BDX,2015-06-12,140.28,140.554,139.54,139.6,991632
BEN,2015-06-12,50.2,50.28,49.82,50.05,1658304
BF.B,2015-06-12,49.05,49.305,48.835,49.085,732246
BIIB,2015-06-12,391.26,395.8,386.25,388.77,1078418
BK,2015-06-12,43.82,43.89,43.55,43.68,5853747
BLK,2015-06-12,356,356.7,352.82,353.43,518012
BLL,2015-06-12,36.275,36.39,35.675,36.05,2743432
BMY,2015-06-12,65.69,65.9497,64.89,65.28,6326712
BRK.B,2015-06-12,141.12,141.15,139.78,140.29,2768443
BSX,2015-06-12,17.74,17.79,17.53,17.56,5390726
BWA,2015-06-12,60.38,60.69,60.22,60.5,943603
BXP,2015-06-12,126.28,126.96,125.86,126.1,543509
CAG,2015-06-12,37.94,38.17,37.84,38.11,2479800
CAH,2015-06-12,89.21,89.37,88.68,88.88,1654866
CAT,2015-06-12,87.95,88.409,87.5701,87.85,2212758
CA,2015-06-12,30.13,30.325,29.83,30.14,1820964
CBG,2015-06-12,37.18,37.41,37.1,37.29,846165
CBOE,2015-06-12,58.56,58.56,57.89,58.31,412270
CBS,2015-06-12,58.65,58.88,58.26,58.49,3563749
CB,2015-06-12,105.59,105.93,105.0803,105.48,828089
CCI,2015-06-12,82.85,83.2,82.54,82.7,1168528
CCL,2015-06-12,47.25,47.65,47.2,47.42,1890879
CDNS,2015-06-12,19.69,19.88,19.65,19.85,1920645
CELG,2015-06-12,112.32,112.97,110.88,111.32,2968220
CERN,2015-06-12,67.39,68.03,67.31,67.85,2139986
CFG,2015-06-12,27.5,27.64,27.33,27.54,8410215
CF,2015-06-12,63.69,63.976,63.202,63.232,1688055
CHD,2015-06-12,41.91,41.91,41.545,41.665,747348
CHK,2015-06-12,12.44,12.48,12.1,12.25,20365540
CHRW,2015-06-12,63.99,64.17,63.14,63.7,1500845
CHTR,2015-06-12,172.86,173.99,170.21,172.26,1724704
CINF,2015-06-12,51.6,51.6,51.13,51.22,435910
CI,2015-06-12,138.81,138.81,137.13,137.31,1093772
CLX,2015-06-12,105.59,105.74,104.81,104.96,544637
CL,2015-06-12,66.44,66.445,66.05,66.29,2543313
CMA,2015-06-12,51.68,52.12,51.6,52.1,1955606
CMCSA,2015-06-12,29.195,29.295,29.015,29.13,19970916
CME,2015-06-12,98.87,99.11,96.63,96.93,1392894
CMG,2015-06-12,605,612.4,604.02,609.76,431727
CMI,2015-06-12,137.41,137.85,136.74,137.12,685552
CMS,2015-06-12,32.4,32.52,32.26,32.29,3924190
CNC,2015-06-12,75.09,76.47,74.8,75.39,1038777
CNP,2015-06-12,19.41,19.49,19.24,19.26,1611182
COF,2015-06-12,87.47,87.78,87.12,87.57,2627504
COG,2015-06-12,33.76,33.9,33.67,33.8,4498713
COL,2015-06-12,94.32,94.875,93.9,94.12,428158
COO,2015-06-12,176,178.05,175.69,177.47,363421
COP,2015-06-12,63.76,63.85,63.125,63.51,4996904
COST,2015-06-12,139.06,139.2999,138.51,138.78,1290728
COTY,2015-06-12,25.96,26.3,25.86,26.27,1308564
CPB,2015-06-12,46.75,46.8,46.57,46.73,612279
CRM,2015-06-12,72.2,72.3499,71.47,71.77,2288123
CSCO,2015-06-12,28.66,28.67,28.31,28.54,21919545
CSX,2015-06-12,34.73,35.62,34.61,34.75,8155436
CTAS,2015-06-12,85.89,86.215,85.06,86.05,276359
CTL,2015-06-12,32.66,33.05,32.54,32.56,3084436
CTSH,2015-06-12,64.12,64.38,63.6,63.61,2451542
CTXS,2015-06-12,71.4,72.87,71.11,71.91,4570497
CVS,2015-06-12,102.26,102.815,101.68,102.22,2930893
CVX,2015-06-12,100.52,100.69,99.63,99.87,6475549
CXO,2015-06-12,123.71,124.31,122.75,123.95,999048
C,2015-06-12,57.01,57.25,56.67,57.11,13860635
DAL,2015-06-12,40.74,41.5577,40.58,41.14,7838309
DE,2015-06-12,92.83,93.4,92.34,92.56,1367308
DFS,2015-06-12,59,59.36,58.68,59.34,2715314
DGX,2015-06-12,73.63,74.15,72.96,73.04,989010
DG,2015-06-12,77.71,78.24,77.54,77.81,2158755
DHI,2015-06-12,26.23,26.75,26.22,26.71,3585101
DHR,2015-06-12,85.82,85.89,84.92,85.05,3206696
DISCA,2015-06-12,32.95,33,32.395,32.505,2793547
DISCK,2015-06-12,30.69,30.84,30.29,30.38,1206347
DISH,2015-06-12,73.06,73.12,71.7,72.62,1381881
DIS,2015-06-12,110.33,110.53,109.54,109.95,4009859
DLR,2015-06-12,65.53,66.61,65.36,66.57,1286419
DLTR,2015-06-12,78.45,79.44,78.37,78.77,1568964
DOV,2015-06-12,73.17,73.42,72.88,73.13,918684
DPS,2015-06-12,73.92,74.14,73.5,73.54,673877
DRE,2015-06-12,19.13,19.24,19.045,19.06,1314866
DRI,2015-06-12,67.87,68.436,67.19,68.11,1528429
DTE,2015-06-12,74.41,74.8,74.06,74.08,778089
DUK,2015-06-12,72.38,73.03,72.34,72.53,3788106
DVA,2015-06-12,81.74,82.14,81.31,81.4,489557
DVN,2015-06-12,62.58,62.62,61.33,61.87,3120345
D,2015-06-12,66.93,67.38,66.76,66.8,3758682
EA,2015-06-12,62.54,63.01,62.04,62.75,1659165
EBAY,2015-06-12,60.32,60.675,59.97,60.02,6916768
ECL,2015-06-12,115.28,115.28,114.16,114.26,687501
ED,2015-06-12,57.86,58.09,57.52,57.54,1302132
EFX,2015-06-12,99,99.06,98.39,98.54,282225
EIX,2015-06-12,57.5,57.87,57.165,57.2,1085857
EL,2015-06-12,87.64,87.82,86.78,86.99,1026001
EMN,2015-06-12,77.86,78.06,77.28,77.82,697390
EMR,2015-06-12,59.91,60.18,59.47,59.63,2878303
EOG,2015-06-12,90.16,90.43,89.12,89.53,2464075
EQIX,2015-06-12,259.92,261.81,259.07,260.72,458968
EQR,2015-06-12,71.62,71.96,71.315,71.55,1133039
EQT,2015-06-12,84.71,84.845,84.07,84.33,563953
ESRX,2015-06-12,87.67,87.92,87.18,87.41,2629427
ESS,2015-06-12,214.48,215.73,213.55,214.37,223062
ES,2015-06-12,46.46,46.54,46.1,46.1,592968
ETFC,2015-06-12,30.51,30.96,30.51,30.74,1565951
ETN,2015-06-12,72.31,72.48,71.5175,71.88,1746589
ETR,2015-06-12,71.16,71.58,70.7,70.71,904538
EW,2015-06-12,67.27,67.585,66.6745,66.79,1520714
EXC,2015-06-12,34.09,34.31,33.87,33.9,4317344
EXPD,2015-06-12,48.06,48.38,47.89,48.095,1284617
EXPE,2015-06-12,107.12,108.25,107.1,107.69,852496
EXR,2015-06-12,66.98,67.39,66.6,67.2,831310
FAST,2015-06-12,42.21,42.3,41.95,42.03,1157353
FBHS,2015-06-12,46.18,46.36,45.8801,46.25,660565
FB,2015-06-12,81.37,82.09,81.2,81.53,11417882
FCX,2015-06-12,19.85,19.87,19.52,19.81,9426628
FDX,2015-06-12,184.05,184.82,182.7612,183.63,1679965
FE,2015-06-12,34.37,34.37,33.67,33.67,2492244
FFIV,2015-06-12,126.15,126.2,125.08,125.19,671550
FISV,2015-06-12,80.69,80.88,80.2,80.32,496702
FIS,2015-06-12,63.71,63.858,63.19,63.26,879422
FITB,2015-06-12,21.13,21.28,21.09,21.17,5931447
FLIR,2015-06-12,31.29,31.29,30.92,31.15,686677
FLR,2015-06-12,55.14,55.46,54.89,55.06,1032524
FLS,2015-06-12,54.27,54.63,54.08,54.26,710722
FL,2015-06-12,62.7,63.75,62.7,63.4,1129162
FMC,2015-06-12,55.39,55.48,54.92,55.06,726695
FOXA,2015-06-12,32.8,32.84,32.56,32.695,9147181
FOX,2015-06-12,32.66,32.74,32.48,32.59,2601692
FRT,2015-06-12,131.35,131.89,130.61,131.48,268223
FTI,2015-06-12,42.82,43.08,42.62,42.78,1926431
F,2015-06-12,15.2,15.35,15.18,15.23,19847251
GD,2015-06-12,141.76,142.29,140.23,142.05,1203911
GE,2015-06-12,27.44,27.48,27.28,27.39,22170553
GGP,2015-06-12,26.7,26.86,26.64,26.79,3065340
GILD,2015-06-12,118.59,118.75,116.76,117.66,9266013
GIS,2015-06-12,55.01,55.1,54.74,54.92,1342435
GLW,2015-06-12,20.68,20.84,20.545,20.75,7674298
GM,2015-06-12,35.38,35.9,35.38,35.71,11170195
GOOGL,2015-06-12,547.15,548.85,545.63,547.47,1273383
GOOG,2015-06-12,531.6,533.12,530.16,532.33,955789
GPC,2015-06-12,90.58,90.94,90.11,90.84,479284
GPN,2015-06-12,52.57,53.17,52.535,52.56,777948
GPS,2015-06-12,38.33,38.46,37.69,38.28,3712854
GRMN,2015-06-12,45.37,45.55,44.72,44.79,1207256
GS,2015-06-12,213.48,214.01,212.01,213.06,2006235
GT,2015-06-12,31.24,31.64,31.18,31.49,3080563
GWW,2015-06-12,242.59,242.6,237.36,238.15,635843
HAL,2015-06-12,45.43,45.79,45.24,45.48,5403027
HAS,2015-06-12,72.92,73.24,72.34,72.82,752863
HBAN,2015-06-12,11.48,11.54,11.45,11.52,7523314
HBI,2015-06-12,32.35,32.71,32.26,32.68,1318306
HCA,2015-06-12,83.29,84.16,82.43,82.46,2377316
HCN,2015-06-12,68.34,68.73,67.9,67.96,1563283
HCP,2015-06-12,38.04,38.38,38.02,38.06,2824624
HD,2015-06-12,110.89,111.59,110.415,110.6,4301864
HES,2015-06-12,68.89,69.18,67.26,67.66,3751068
HIG,2015-06-12,42.16,42.34,42.02,42.2,1296509
HII,2015-06-12,117.53,118.41,117.38,118.13,291122
HOG,2015-06-12,54.41,54.85,54.41,54.52,1848690
HOLX,2015-06-12,37.26,37.49,37.08,37.3,2375177
HON,2015-06-12,104.44,104.8,103.69,104.05,1249695
HP,2015-06-12,72.99,73.69,72.62,73.5,957262
HRB,2015-06-12,30.22,30.92,30.2,30.62,3515111
HRL,2015-06-12,28.185,28.335,28.03,28.23,1362158
HRS,2015-06-12,78.33,78.73,78.1104,78.25,516656
HSIC,2015-06-12,71.505,71.68,71.035,71.08,582266
HST,2015-06-12,20.09,20.3,19.855,19.92,7373834
HSY,2015-06-12,90.62,91.52,90.2795,91.04,1421637
HUM,2015-06-12,213.01,215.37,212.21,212.47,2334075
IBM,2015-06-12,168.23,168.3,166.69,166.99,3065085
ICE,2015-06-12,48.104,48.308,47.536,47.71,3032680
IDXX,2015-06-12,64.965,65.39,64.76,64.815,733556
IFF,2015-06-12,111.32,111.59,110.08,110.33,363132
ILMN,2015-06-12,216.11,217,213.37,215.27,1075295
INCY,2015-06-12,105.31,106.5082,104.29,105.49,568639
INFO,2015-06-12,26.77,26.91,26.7,26.88,285733
INTC,2015-06-12,31.72,32.1,31.2,31.32,31629752
INTU,2015-06-12,105.16,105.55,104.47,104.73,1338586
IPG,2015-06-12,20.03,20.16,19.91,19.98,2693605
IP,2015-06-12,51.4,51.594,51.15,51.15,2032813
IQV,2015-06-12,69.47,70.7,68.78,70.03,398742
IRM,2015-06-12,31.77,32.25,31.65,32.02,2633489
IR,2015-06-12,69.98,70.47,69.64,69.86,2685846
ISRG,2015-06-12,165.1832,165.9632,163.8132,165.2198,812193
ITW,2015-06-12,94.33,94.6015,93.46,93.7,1149217
IT,2015-06-12,87.1,87.26,86.55,86.99,246751
IVZ,2015-06-12,39.21,39.58,38.81,39.47,4685238
JBHT,2015-06-12,86.5,86.59,85.66,86.26,640001
JCI,2015-06-12,42.4084,42.4188,42.0209,42.178,1708396
JEC,2015-06-12,43.1,43.37,42.81,43.11,534718
JNJ,2015-06-12,98.88,99.229,98.12,98.35,8717217
JNPR,2015-06-12,27.69,27.76,27.37,27.39,3577218
JPM,2015-06-12,68.31,68.54,67.87,68.25,11804741
JWN,2015-06-12,73.35,74.1,73.12,73.98,929626
KEY,2015-06-12,15.35,15.39,15.22,15.37,6439255
KIM,2015-06-12,23.32,23.42,23.22,23.27,3063522
KLAC,2015-06-12,56.05,56.05,55.51,55.89,793573
KMB,2015-06-12,107.01,107.1,106.5,106.74,844107
KMI,2015-06-12,38.91,39.42,38.33,38.92,27761565
KMX,2015-06-12,72.53,73.12,72.37,72.86,1182289
KORS,2015-06-12,47.6,48.36,47.38,48.23,3011611
KO,2015-06-12,40.04,40.12,39.84,39.96,15568577
KR,2015-06-12,35.725,35.9775,35.55,35.825,3816862
KSS,2015-06-12,62.09,62.87,62.09,62.67,1854752
KSU,2015-06-12,94.29,95.33,93.54,94.15,1047347
K,2015-06-12,61.92,62.16,61.77,62.13,1027103
LB,2015-06-12,84.31,85.01,83.91,84.68,1465979
LEG,2015-06-12,49.04,49.16,48.801,48.88,1041371
LEN,2015-06-12,46.1667,46.6078,45.9118,46.5392,1131823
LH,2015-06-12,120.29,121.08,119.85,119.88,710710
LKQ,2015-06-12,29.39,29.51,29.25,29.4,632654
LLL,2015-06-12,116.19,116.76,115.37,116.55,402265
LLY,2015-06-12,85.89,86,83.09,84.21,12630477
LMT,2015-06-12,190.59,191.53,190.22,190.98,1110108
LNC,2015-06-12,61.33,61.66,60.9,61.22,1337355
LNT,2015-06-12,29.225,29.305,29.04,29.06,666130
LOW,2015-06-12,68.75,69.64,68.73,69.03,4350898
LRCX,2015-06-12,82.03,82.2997,81.225,81.46,1045017
LUK,2015-06-12,24.39,24.53,24.1,24.18,784893
LUV,2015-06-12,34.54,35.29,34.36,35,9808044
LYB,2015-06-12,103.95,104.58,103.5,104.28,2091868
L,2015-06-12,40.33,40.33,39.87,40.01,888593
MAA,2015-06-12,74.2,74.77,74.03,74.22,337124
MAC,2015-06-12,80.55,81.34,80.36,81.11,665421
MAR,2015-06-12,76.95,77.36,76.4,76.63,2104479
MAS,2015-06-12,27.82,28.08,27.74,27.75,2490512
MAT,2015-06-12,26.45,26.6,26.08,26.13,3286675
MA,2015-06-12,94.05,94.27,93.21,93.77,2777547
MCD,2015-06-12,95.42,95.545,95,95.06,3702368
MCHP,2015-06-12,47.44,47.62,47.16,47.36,1324518
MCK,2015-06-12,237.42,237.61,234.96,235.12,827683
MCO,2015-06-12,108.6,108.95,107.88,108.71,1367105
MDLZ,2015-06-12,40.79,40.79,40.18,40.47,8530077
MDT,2015-06-12,75.65,75.97,75.34,75.52,5522827
MET,2015-06-12,55.97,56.21,55.5,55.77,5212450
MGM,2015-06-12,19.68,19.7799,19.38,19.43,6141984
MHK,2015-06-12,189.11,191.13,188.6005,190.62,234392
MKC,2015-06-12,76.9,77.21,76.68,76.97,253402
MLM,2015-06-12,151.51,151.51,147.14,147.89,830265
MMC,2015-06-12,59.19,59.28,58.91,59.12,1772425
MMM,2015-06-12,159.85,159.99,157.88,158.04,1910513
MNST,2015-06-12,42.8966,43.3033,42.7333,42.795,4248366
MON,2015-06-12,114.91,115.095,113.87,114.12,2871202
MOS,2015-06-12,44.71,44.995,44.41,44.54,2942527
MO,2015-06-12,48.26,48.3,47.31,48.04,8740606
MPC,2015-06-12,51.69,51.69,50.396,51.03,4201654
MRK,2015-06-12,58.79,58.8,57.79,57.87,15812329
MRO,2015-06-12,26.79,26.86,26.48,26.49,4453876
MSFT,2015-06-12,46.22,46.47,45.9,45.97,23930972
MSI,2015-06-12,58.13,58.19,57.37,57.65,1132424
MS,2015-06-12,39.65,39.86,39.505,39.61,5896338
MTB,2015-06-12,125.95,126.22,125.42,126.13,321018
MTD,2015-06-12,338.87,340.05,335.9,337.54,87907
MU,2015-06-12,24.89,25.38,24.71,25.13,21123900
MYL,2015-06-12,74.02,74.4,73.18,73.7,3552434
M,2015-06-12,68.78,69.91,68.61,69.61,5617485
NAVI,2015-06-12,19.52,19.57,19.32,19.43,972312
NBL,2015-06-12,46.41,46.76,46.075,46.37,3494070
NCLH,2015-06-12,54.8,55.17,54.485,54.92,654535
NDAQ,2015-06-12,51.04,51.16,50.67,50.74,544796
NEE,2015-06-12,99.18,99.83,99.01,99.24,1180742
NEM,2015-06-12,23.56,23.86,23.46,23.55,8713357
NFLX,2015-06-12,94.9156,95.3428,94.1242,94.4185,10278821
NFX,2015-06-12,37.07,37.32,36.595,36.67,2151246
NI,2015-06-12,46.07,46.33,45.83,45.96,1838534
NKE,2015-06-12,51.775,52.05,51.605,51.89,4133038
NLSN,2015-06-12,44.9,45.08,44.81,44.94,1051744
NOC,2015-06-12,159.61,161.36,159.1,161.06,1027364
NOV,2015-06-12,48.27,48.725,48.11,48.3,2288960
NRG,2015-06-12,24.45,24.57,24,24.18,2780979
NSC,2015-06-12,91.89,92.84,91.37,91.7,1965685
NTAP,2015-06-12,33.48,33.61,33.27,33.48,2830385
NTRS,2015-06-12,77.47,77.71,76.97,77.59,1451338
NUE,2015-06-12,48.71,48.79,48.01,48.59,1159661
NVDA,2015-06-12,21.56,21.69,21.06,21.11,8093164
NWL,2015-06-12,41.05,41.33,40.98,41.15,1754748
NWSA,2015-06-12,14.51,14.58,14.37,14.405,2247812
NWS,2015-06-12,14.24,14.28,14.07,14.18,752631
OKE,2015-06-12,39.2,39.21,38.44,38.83,3557405
OMC,2015-06-12,72.77,72.85,72.28,72.5,1117303
ORCL,2015-06-12,43.98,44.39,43.9,44.34,11742306
ORLY,2015-06-12,225.1,226.33,224.71,225.45,411532
OXY,2015-06-12,78.55,78.61,77.35,77.78,3671322
O,2015-06-12,45.52,45.68,45.26,45.34,1367686
PAYX,2015-06-12,47.94,48.25,47.89,47.995,1587162
PBCT,2015-06-12,16.02,16.0799,15.96,16.04,1524736
PCAR,2015-06-12,65.17,65.44,64.9,65.01,1052762
PCG,2015-06-12,50.39,50.51,50.08,50.24,2002855
PCLN,2015-06-12,1172.66,1182.07,1171,1174.17,354247
PDCO,2015-06-12,48.35,48.69,48.35,48.39,522561
PEG,2015-06-12,40.18,40.34,39.67,39.7,1877941
PEP,2015-06-12,93.96,94.07,93.44,93.74,3748513
PFE,2015-06-12,34.3,34.46,34.1,34.21,21685532
PFG,2015-06-12,52.65,53.05,52.38,52.63,1427148
PGR,2015-06-12,27.77,27.82,27.62,27.77,2001337
PG,2015-06-12,79.17,79.32,78.57,78.87,6508632
PHM,2015-06-12,19.09,19.29,19.09,19.27,3405589
PH,2015-06-12,119.74,120.18,118.74,119.17,992090
PKG,2015-06-12,67.86,68.06,67.405,67.66,496811
PKI,2015-06-12,52.48,52.68,52.02,52.06,455479
PLD,2015-06-12,39.64,39.7257,39.26,39.29,2321440
PM,2015-06-12,81.5,81.91,80.75,81.86,6122980
PNC,2015-06-12,98.51,98.9,98.04,98.42,1839485
PNR,2015-06-12,62.07,62.29,61.77,62.09,803908
PNW,2015-06-12,57.51,57.65,56.97,57,379180
PPG,2015-06-12,116.825,116.97,116.095,116.625,1162232
PPL,2015-06-12,30.4,30.51,30.12,30.15,3058482
PRGO,2015-06-12,185.81,186.8,184.12,184.57,1236459
PRU,2015-06-12,89.55,90,88.91,89.24,1678656
PSA,2015-06-12,186.65,187.33,185.71,186.72,419383
PSX,2015-06-12,78.16,78.34,76.94,77.65,2574633
PVH,2015-06-12,112.4,113.01,111.65,112.75,692808
PWR,2015-06-12,29.38,29.93,29.15,29.74,1728609
PXD,2015-06-12,148.71,148.86,146.96,147.59,1325418
PX,2015-06-12,123.17,123.31,122.7,123.18,1253590
QCOM,2015-06-12,67.06,67.55,66.79,67.025,6855597
QRVO,2015-06-12,81.99,83.7,81.75,83.51,2641046
RCL,2015-06-12,77.1,77.49,76.65,76.8,1148955
REGN,2015-06-12,499.44,500.78,490.868,492.29,983899
REG,2015-06-12,61.77,62.01,61.46,61.63,505035
RE,2015-06-12,184.46,184.46,183.04,183.44,163515
RF,2015-06-12,10.55,10.62,10.515,10.58,9064543
RHI,2015-06-12,56.82,56.93,56.39,56.44,522841
RHT,2015-06-12,78.28,78.55,77.74,78.19,895586
RJF,2015-06-12,60.25,60.61,60.03,60.37,444482
RL,2015-06-12,135.28,135.42,134.18,135.25,357974
RMD,2015-06-12,58.88,58.99,58.46,58.56,615179
ROK,2015-06-12,126.75,126.89,125.62,125.87,539966
ROP,2015-06-12,177.15,177.23,175.39,175.84,190039
ROST,2015-06-12,48.48,49.08,48.27,48.53,1893422
RRC,2015-06-12,52.42,53.56,52.11,52.84,2911619
RSG,2015-06-12,40.64,40.78,40.34,40.43,1167521
RTN,2015-06-12,101.51,102.01,101.23,101.67,1083994
SBAC,2015-06-12,116.39,117.26,116.25,117,532096
SBUX,2015-06-12,52.41,52.74,52.16,52.63,5236747
SCG,2015-06-12,50.55,50.77,50.13,50.32,974617
SCHW,2015-06-12,33.34,33.53,33.22,33.36,5910008
SEE,2015-06-12,50.33,50.8,50.13,50.65,1557678
SHW,2015-06-12,282,283.49,280.25,280.91,336126
SIG,2015-06-12,130.42,131.87,130.365,131.19,320193
SJM,2015-06-12,111.28,111.75,111.07,111.29,427116
SLB,2015-06-12,90.24,90.6,89.82,90.15,3997843
SLG,2015-06-12,115.98,116.6,114.79,114.94,592012
SNA,2015-06-12,157.16,157.5,156.27,156.87,171608
SNI,2015-06-12,66.66,66.848,66.15,66.68,586295
SNPS,2015-06-12,50.29,50.5,50.17,50.27,340184
SO,2015-06-12,42.44,42.62,42.26,42.3,3040990
SPGI,2015-06-12,104.15,104.33,103.37,103.7,874636
SPG,2015-06-12,176.87,178.035,176.43,176.87,1064368
SRCL,2015-06-12,136.69,136.911,135.46,135.82,275838
SRE,2015-06-12,103.57,103.9,102.82,102.86,690962
STI,2015-06-12,43.78,43.91,43.42,43.74,1982408
STT,2015-06-12,80.73,81.13,80.14,80.64,1999860
STX,2015-06-12,53.91,54.31,53.41,53.55,2264718
STZ,2015-06-12,120.26,120.75,119.84,120.52,544554
SWKS,2015-06-12,104.49,105.71,103.98,104.95,1672193
SWK,2015-06-12,106.59,106.7,106,106.28,854681
SYF,2015-06-12,33.17,33.4,32.86,33.12,489013
SYK,2015-06-12,96.11,96.485,95.53,95.67,629206
SYMC,2015-06-12,23.64,23.79,23.53,23.75,3375173
SYY,2015-06-12,37.1,37.19,36.92,36.92,5712233
TAP,2015-06-12,72.5,72.83,72.35,72.77,910354
TDG,2015-06-12,226.7,226.82,224.32,225.62,244752
TEL,2015-06-12,68.78,69.19,68.61,68.81,1148933
TGT,2015-06-12,79.6,80.145,79.41,79.47,2909082
TIF,2015-06-12,92.5,92.78,92.02,92.08,704056
TJX,2015-06-12,65.41,65.65,65.16,65.37,1542660
TMK,2015-06-12,58.33,58.36,57.93,58.19,992323
TMO,2015-06-12,129.87,130.52,129.23,130.02,1723875
TPR,2015-06-12,34.91,35.16,34.83,35.12,1840486
TRIP,2015-06-12,75.86,76.29,75.48,76.1,930823
TROW,2015-06-12,78.82,78.83,78.15,78.33,1039425
TRV,2015-06-12,99.64,99.91,98.94,99.47,1426110
TSCO,2015-06-12,89.33,90.49,89.33,90.19,780141
TSN,2015-06-12,41.17,41.64,41.1,41.59,2485948
TSS,2015-06-12,41.66,41.875,41.53,41.6,592930
TWX,2015-06-12,86.46,86.69,85.79,86.01,2515878
TXN,2015-06-12,53.35,53.51,52.99,53.01,4174063
TXT,2015-06-12,45.85,46.06,45.71,45.96,1349066
T,2015-06-12,34.75,34.96,34.64,34.65,25869065
UAA,2015-06-12,40.34,40.81,40.31,40.645,1846608
UAL,2015-06-12,52,53.37,52,52.87,4098333
UDR,2015-06-12,32.58,32.74,32.35,32.55,2297262
UHS,2015-06-12,131.57,132.45,130.13,130.24,462652
ULTA,2015-06-12,154.71,156.29,154.28,155.32,341749
UNH,2015-06-12,118.84,119,117.5,117.65,3076621
UNM,2015-06-12,36.71,36.975,36.65,36.92,1397437
UNP,2015-06-12,100.34,101.5,100,100.5,3972646
UPS,2015-06-12,100.49,100.97,99.69,100.06,2420432
URI,2015-06-12,90.84,92.25,89.87,91.44,2325305
USB,2015-06-12,44.75,44.875,44.5,44.78,4763511
UTX,2015-06-12,117.46,118.03,117.02,117.6,2345293
VAR,2015-06-12,86.41,86.61,85.71,85.78,641600
VFC,2015-06-12,69.3,69.56,68.97,69.19,1574719
VIAB,2015-06-12,67.07,67.17,66.1802,66.4,3446522
VLO,2015-06-12,59.3,59.36,58.52,58.85,4692531
VMC,2015-06-12,89.11,89.44,88.44,88.89,642762
VNO,2015-06-12,98.18,98.53,97.6,98.03,563197
VRSK,2015-06-12,74.19,74.56,73.96,74.25,592079
VRSN,2015-06-12,63.08,63.4,62.81,62.95,416943
VRTX,2015-06-12,125.87,126.29,122.69,124.36,964272
VTR,2015-06-12,64.07,64.32,63.695,63.97,1437133
VZ,2015-06-12,47.75,47.75,47.21,47.25,10619101
V,2015-06-12,69.43,69.7383,69.02,69.33,4900741
WAT,2015-06-12,134.27,134.61,133.28,133.94,252583
WBA,2015-06-12,85.51,85.7,84.92,85.06,3024225
WDC,2015-06-12,93.53,93.89,92.13,93.01,1508012
WEC,2015-06-12,45.65,45.92,45.51,45.57,1311253
WFC,2015-06-12,57.13,57.29,56.74,57.09,13439024
WHR,2015-06-12,185.48,187.07,184.77,185.99,482547
WMB,2015-06-12,47.33,47.38,46.85,46.99,6704743
WMT,2015-06-12,72.74,72.9,72.4,72.43,7246589
WM,2015-06-12,48.45,48.5,48.193,48.44,1876364
WU,2015-06-12,21.56,21.6,21.41,21.47,4650839
WYNN,2015-06-12,103.81,104.24,102.3,102.79,1490620
WYN,2015-06-12,85.02,85.17,84.45,84.58,535596
WY,2015-06-12,32.13,32.36,32.01,32.06,1987364
XEC,2015-06-12,119.3,119.62,117.9,118.21,712849
XEL,2015-06-12,32.63,32.83,32.45,32.7,4900212
XLNX,2015-06-12,47.03,47.03,46.53,46.65,1410471
XL,2015-06-12,37.6,37.75,37.53,37.57,2244396
XOM,2015-06-12,84.58,84.68,83.86,84.02,8347341
XRAY,2015-06-12,52.48,52.58,52.07,52.11,395029
XRX,2015-06-12,45.24,45.4204,44.56,44.68,1621848
XYL,2015-06-12,36.81,36.9,36.43,36.54,443663
YUM,2015-06-12,91.06,91.44,90.86,91.11,2216314
ZBH,2015-06-12,113.33,113.71,112.05,112.2,1243008
ZION,2015-06-12,31.87,31.98,31.69,31.95,2367500
ZTS,2015-06-12,49.63,49.86,49.01,49.08,2033278
AAL,2015-06-15,40.35,41,40.01,40.07,8830268
AAPL,2015-06-15,126.1,127.24,125.71,126.92,43988946
AAP,2015-06-15,160.12,160.68,158.12,158.32,600812
ABBV,2015-06-15,66.66,67.05,66.1,66.91,7028434
ABC,2015-06-15,109.77,112.33,109,110.63,2277562
ABT,2015-06-15,48.3,48.36,47.72,48.07,4807120
ACN,2015-06-15,95.09,95.95,94.69,95.79,1961533
ADBE,2015-06-15,79.17,79.25,78.35,78.9,2459672
ADI,2015-06-15,65.75,66.77,65.373,66.7,1702953
ADM,2015-06-15,51.42,51.56,51.12,51.27,2869904
ADP,2015-06-15,83.25,83.445,82.43,82.92,1679680
ADSK,2015-06-15,52.96,53.72,52.69,53.56,1920565
ADS,2015-06-15,298.59,300.81,295.64,299.46,271796
AEE,2015-06-15,37.75,37.97,37.59,37.73,1210199
AEP,2015-06-15,53.8,54,53.57,53.65,1814880
AES,2015-06-15,13.33,13.48,13.28,13.44,5385757
AET,2015-06-15,115.31,124.2,114.75,121.01,6380874
AFL,2015-06-15,62.03,62.36,61.87,62.05,1577187
AGN,2015-06-15,297.83,301.98,295.94,301.35,1079494
AIG,2015-06-15,61.3,63.7,61.15,62.57,19861114
AIV,2015-06-15,37.15,37.19,36.85,36.92,589791
AIZ,2015-06-15,66.23,66.78,65.94,66.6,624056
AJG,2015-06-15,47.99,48.61,47.98,48.58,979066
AKAM,2015-06-15,72.66,72.972,72.18,72.5,1116503
ALB,2015-06-15,59.53,59.53,57.53,57.92,1205986
ALGN,2015-06-15,62.66,63.4,61.76,63.22,643627
ALK,2015-06-15,62.86,63.24,62.08,62.66,1128872
ALLE,2015-06-15,60.85,61.1,60.33,60.86,431283
ALL,2015-06-15,66.86,67.22,66.65,66.67,1940443
ALXN,2015-06-15,169.95,173.74,168.17,173.22,2390047
AMAT,2015-06-15,19.45,19.79,19.34,19.71,15661262
AMD,2015-06-15,2.32,2.35,2.29,2.32,8627827
AME,2015-06-15,54.16,54.22,53.88,54.08,757813
AMGN,2015-06-15,154.75,156.37,153.57,156.1,2585201
AMG,2015-06-15,219.34,221.62,218.81,221.23,250638
AMP,2015-06-15,126.89,128.39,126.48,127.89,921851
AMT,2015-06-15,92.25,92.77,91.99,92.26,1616852
AMZN,2015-06-15,427.66,428.05,422.64,423.67,2050987
ANDV,2015-06-15,83.28,83.78,82.9,83.14,1087475
ANSS,2015-06-15,90.39,90.74,87.93,88.77,423453
ANTM,2015-06-15,161.45,167.2,160.36,164.46,3500529
AON,2015-06-15,101.43,102.67,101.33,102.56,1092743
AOS,2015-06-15,36.28,36.415,36.015,36.39,916070
APA,2015-06-15,57.56,59.03,57.41,57.97,2773842
APC,2015-06-15,82.45,83.36,82.36,82.67,1892500
APD,2015-06-15,144.16,145.17,143.14,144.13,779067
APH,2015-06-15,57.27,57.27,56.66,56.99,707496
ARE,2015-06-15,91.16,91.44,90.61,91.22,309248
ARNC,2015-06-15,35.91,36.315,35.76,36,4251730
ATVI,2015-06-15,25.26,25.27,24.48,24.54,11421055
AVB,2015-06-15,162.35,162.87,161.2,162.76,1099182
AVGO,2015-06-15,139.16,144.02,139.01,143.12,3456545
AVY,2015-06-15,61.73,61.75,60.98,61.07,949743
AWK,2015-06-15,50.42,50.57,49.4,49.72,1319759
AXP,2015-06-15,79,79.37,78.82,79.25,4929335
AYI,2015-06-15,180.35,184.57,179.5,183.57,442367
AZO,2015-06-15,680.25,681.6,672.335,674,274178
A,2015-06-15,39.63,39.63,39.25,39.52,2361878
BAC,2015-06-15,17.33,17.5,17.25,17.47,68053373
BAX,2015-06-15,67.95,68.2,67.38,67.94,6154278
BA,2015-06-15,142.04,142.59,141.2777,142.29,2631428
BBT,2015-06-15,40.75,41.55,40.71,41.25,5157398
BBY,2015-06-15,33.96,34.21,33.752,34.12,2817625
BDX,2015-06-15,138.9,139.74,137.704,138.58,1332155
BEN,2015-06-15,49.53,49.98,49.34,49.74,1752693
BF.B,2015-06-15,48.83,49.075,48.375,48.58,844276
BIIB,2015-06-15,386.64,390.43,382.02,388.28,1048502
BK,2015-06-15,43.26,43.37,43.02,43.29,7393229
BLK,2015-06-15,351.63,356.8,348.47,355.28,1096919
BLL,2015-06-15,35.74,35.965,35.4851,35.77,1787022
BMY,2015-06-15,64.9,66.18,64.26,65.42,6076422
BRK.B,2015-06-15,139.72,139.96,138.78,139.4,2859510
BSX,2015-06-15,17.42,17.45,17.21,17.37,8346481
BWA,2015-06-15,59.87,60.32,59.55,60.05,1077841
BXP,2015-06-15,125.66,125.74,124.7,125.1,915656
CAG,2015-06-15,37.92,38.17,37.77,38.04,3407147
CAH,2015-06-15,88.53,88.92,88.08,88.27,2268236
CAT,2015-06-15,87.14,87.39,86.35,87.13,2721010
CA,2015-06-15,29.93,29.98,29.73,29.805,3509725
CBG,2015-06-15,37.05,37.1,36.54,36.57,1602617
CBOE,2015-06-15,57.99,59.47,57.45,59.47,821038
CBS,2015-06-15,58.15,58.45,57.91,58.14,3556580
CB,2015-06-15,104.48,105.91,104.31,105.43,1433291
CCI,2015-06-15,82.51,83.02,82.13,82.64,1802382
CCL,2015-06-15,46.91,47.29,46.55,47.23,2266332
CDNS,2015-06-15,19.68,19.85,19.45,19.82,2639082
CELG,2015-06-15,110.42,111.35,109.34,111,2899507
CERN,2015-06-15,67.32,67.44,66.62,67.17,2969983
CFG,2015-06-15,27.37,27.99,27.36,27.91,6175987
CF,2015-06-15,62.832,63.6,62.4,63.518,2345100
CHD,2015-06-15,41.475,41.485,41.095,41.165,1061312
CHK,2015-06-15,12.16,12.53,12.12,12.21,21215714
CHRW,2015-06-15,63.22,63.81,62.78,63.75,1344642
CHTR,2015-06-15,171.69,172.06,170,171.19,1366001
CINF,2015-06-15,50.33,50.7,50.17,50.36,595885
CI,2015-06-15,136.1,164,135.51,153.43,14199699
CLX,2015-06-15,104.71,104.71,103.77,104.23,618629
CL,2015-06-15,65.66,65.9,65.21,65.34,3378233
CMA,2015-06-15,51.47,52.26,51.24,52.08,1068356
CMCSA,2015-06-15,28.935,29.26,28.755,29.17,18597654
CME,2015-06-15,96.06,96.68,95.37,96.24,1102784
CMG,2015-06-15,607.5,608.49,602.73,604.17,442122
CMI,2015-06-15,136.02,136.57,135.18,135.85,1058504
CMS,2015-06-15,32.25,32.38,31.88,31.93,4299466
CNC,2015-06-15,75.28,78.35,74.9418,77.76,1964248
CNP,2015-06-15,19.2,19.25,19.05,19.13,3275397
COF,2015-06-15,86.78,87.59,86.78,87.49,2810064
COG,2015-06-15,33.65,34.07,33.55,33.9,2376420
COL,2015-06-15,93.65,93.73,92.97,93.35,589377
COO,2015-06-15,176.29,176.82,175.27,176.29,252952
COP,2015-06-15,63.08,63.64,62.8001,63.27,4710220
COST,2015-06-15,137.94,138.315,137.15,137.23,1940600
COTY,2015-06-15,26.17,26.3,25.89,26.05,1412093
CPB,2015-06-15,46.43,46.75,46.3,46.33,932932
CRM,2015-06-15,71.31,72.67,70.73,72.56,2844600
CSCO,2015-06-15,28.23,28.52,28.11,28.48,25722123
CSX,2015-06-15,34.55,35.02,34.43,34.67,4151897
CTAS,2015-06-15,85.25,85.53,83.87,84.36,913758
CTL,2015-06-15,32.45,32.5,32.11,32.37,2984948
CTSH,2015-06-15,63.16,63.19,62.55,62.98,3760573
CTXS,2015-06-15,71.41,71.426,69.98,70.02,3756660
CVS,2015-06-15,102.87,103.345,101.86,102.58,5501454
CVX,2015-06-15,99.45,100.0605,99.13,99.29,6178081
CXO,2015-06-15,122.75,124.715,122.36,124.09,1414172
C,2015-06-15,56.62,56.94,56.11,56.65,17698443
DAL,2015-06-15,40.92,41.2,40.53,40.7,9649410
DE,2015-06-15,91.76,92.73,91.58,92.46,1801713
DFS,2015-06-15,58.74,58.78,58.085,58.22,3369873
DGX,2015-06-15,72.65,73.06,72.3,72.67,932247
DG,2015-06-15,77.24,77.66,76.88,77.29,3148280
DHI,2015-06-15,26.64,27.21,26.62,26.65,4329157
DHR,2015-06-15,84.6,84.75,84.12,84.46,2418488
DISCA,2015-06-15,32.41,32.92,32.08,32.73,2528678
DISCK,2015-06-15,30.21,30.77,29.98,30.6,1316957
DISH,2015-06-15,72.29,72.51,71.71,72.25,1541175
DIS,2015-06-15,109.27,110.41,108.93,110.18,5742208
DLR,2015-06-15,66.41,66.58,65.33,65.96,1239364
DLTR,2015-06-15,78.13,78.49,77.61,77.91,1335157
DOV,2015-06-15,72.4,72.65,71.6501,71.89,1291543
DPS,2015-06-15,73.34,73.637,72.58,72.75,1264906
DRE,2015-06-15,18.91,19.01,18.742,18.83,1933749
DRI,2015-06-15,67.67,68.2,66.83,68.13,1077215
DTE,2015-06-15,74.06,74.34,73.54,73.78,915070
DUK,2015-06-15,72.4,72.9,72.17,72.5,2928214
DVA,2015-06-15,81.04,81.51,80.78,81.28,736163
DVN,2015-06-15,61.38,62.18,61.28,61.63,2137900
D,2015-06-15,66.77,67.35,66.6,67.1,2489745
EA,2015-06-15,62.06,62.06,61.38,61.57,2074881
EBAY,2015-06-15,59.63,60.19,59.25,60,8105709
ECL,2015-06-15,114,114.14,113.35,113.88,1023615
ED,2015-06-15,57.88,57.88,57.09,57.21,2527684
EFX,2015-06-15,98.13,98.7099,97.16,97.55,517853
EIX,2015-06-15,57.24,57.48,56.88,57.36,1674248
EL,2015-06-15,86.41,86.76,86.16,86.45,1146457
EMN,2015-06-15,77.08,77.69,76.29,77.66,999814
EMR,2015-06-15,59.1,59.165,58.53,58.7,2791750
EOG,2015-06-15,88.51,89.86,88.5,89.22,2795348
EQIX,2015-06-15,258.1,260.65,255.76,255.86,555905
EQR,2015-06-15,71.41,71.64,70.95,71.52,1660878
EQT,2015-06-15,83.85,84.62,83.39,84.17,717173
ESRX,2015-06-15,86.93,88.57,86.12,87.78,6426458
ESS,2015-06-15,213.67,214.37,212.65,214,227135
ES,2015-06-15,46.01,46.21,45.79,46.02,830179
ETFC,2015-06-15,30.5,30.69,30.12,30.615,1945051
ETN,2015-06-15,71.33,71.33,70.53,70.89,1781159
ETR,2015-06-15,70.49,71,70.121,70.95,1475815
EW,2015-06-15,66.365,66.95,66.0001,66.8,1205306
EXC,2015-06-15,33.74,33.99,33.6,33.81,11695132
EXPD,2015-06-15,47.77,47.97,47.325,47.96,923428
EXPE,2015-06-15,107.19,107.97,106.67,107.22,988176
EXR,2015-06-15,67.14,67.54,66.65,67.1,613499
FAST,2015-06-15,41.8,41.94,41.36,41.88,1313175
FBHS,2015-06-15,45.98,45.98,45.49,45.68,1056340
FB,2015-06-15,80.55,80.93,80.07,80.71,18805087
FCX,2015-06-15,19.43,19.95,19.42,19.59,17871665
FDX,2015-06-15,182.53,183.27,181.45,182.66,1407959
FE,2015-06-15,33.61,33.66,33.17,33.29,2736216
FFIV,2015-06-15,124.64,126,123.9,125.81,669652
FISV,2015-06-15,79.54,80,79.02,79.555,808546
FIS,2015-06-15,62.63,62.958,62.15,62.86,1049891
FITB,2015-06-15,20.99,21.29,20.9417,21.14,7245488
FLIR,2015-06-15,30.92,31.06,30.52,30.96,345146
FLR,2015-06-15,54.62,54.91,54.07,54.66,1166347
FLS,2015-06-15,53.65,53.66,52.94,53.3,1961732
FL,2015-06-15,62.94,62.94,62.26,62.57,1357100
FMC,2015-06-15,54.77,54.94,54.54,54.9,696257
FOXA,2015-06-15,32.31,32.54,32.14,32.46,19672711
FOX,2015-06-15,32.27,32.41,32.08,32.26,12818567
FRT,2015-06-15,131.13,131.7,130.49,131.3,341489
FTI,2015-06-15,42.39,42.66,41.99,42.25,1233316
F,2015-06-15,15.06,15.11,14.97,15.05,23825392
GD,2015-06-15,140.74,142.5,140.18,142.02,1414316
GE,2015-06-15,27.2,27.31,27.11,27.21,28498668
GGP,2015-06-15,26.72,26.85,26.55,26.85,3730319
GILD,2015-06-15,116.72,118.3899,116.4,118.16,9605804
GIS,2015-06-15,54.61,54.7301,54.35,54.4,2200433
GLW,2015-06-15,20.66,20.66,20.26,20.38,11146341
GM,2015-06-15,35.35,35.73,35.01,35.46,14015996
GOOGL,2015-06-15,542.73,544.05,539.21,543,1357481
GOOG,2015-06-15,528,528.3,524,527.2,1632702
GPC,2015-06-15,90.14,90.595,89.85,90.49,559140
GPN,2015-06-15,52.085,52.695,51.635,52.5,1147322
GPS,2015-06-15,38.11,38.375,37.96,38.2,2341587
GRMN,2015-06-15,44.5,44.66,44.03,44.21,1165829
GS,2015-06-15,210.89,212.34,210.38,211.76,1903767
GT,2015-06-15,31.29,31.29,30.58,31.01,3771979
GWW,2015-06-15,236.2,237.89,234.28,236.92,585609
HAL,2015-06-15,45.01,45.89,44.66,45.55,9627771
HAS,2015-06-15,72.81,73.09,72.24,72.89,675917
HBAN,2015-06-15,11.39,11.5,11.32,11.41,7606492
HBI,2015-06-15,32.44,32.55,32.26,32.4,1669102
HCA,2015-06-15,81.67,84.03,81.67,83.83,2623082
HCN,2015-06-15,67.83,67.95,67.37,67.52,1932469
HCP,2015-06-15,38.06,38.25,37.54,37.55,2832712
HD,2015-06-15,110.23,110.455,109.55,110.01,3965178
HES,2015-06-15,66.88,67.83,66.83,67.33,2071748
HIG,2015-06-15,41.74,41.99,41.5,41.75,1744303
HII,2015-06-15,117.1,117.82,115.5,116.7,336163
HOG,2015-06-15,54.04,54.655,53.8207,54.52,1956675
HOLX,2015-06-15,37,37.21,36.83,37.075,2295178
HON,2015-06-15,103.18,103.66,102.33,103.44,2869411
HP,2015-06-15,72.41,73.32,71.84,72.61,984112
HRB,2015-06-15,30.41,30.53,30.09,30.14,2607038
HRL,2015-06-15,28.145,28.19,27.94,28.165,1724834
HRS,2015-06-15,77.82,78.26,77.47,78.02,728992
HSIC,2015-06-15,70.485,70.665,70.09,70.525,639038
HST,2015-06-15,19.75,19.89,19.66,19.71,7149339
HSY,2015-06-15,90.68,91.47,90.271,90.86,712904
HUM,2015-06-15,211.66,217.77,198.8,206.58,8060491
IBM,2015-06-15,165.33,166.44,164.25,166.26,4245657
ICE,2015-06-15,47.33,47.728,47.106,47.462,2280930
IDXX,2015-06-15,64.5,66.22,64,66.22,965556
IFF,2015-06-15,109.39,109.92,108.82,109.37,420483
ILMN,2015-06-15,215.83,215.9,213.11,215.07,931343
INCY,2015-06-15,105.17,105.76,103.23,103.68,822976
INFO,2015-06-15,26.84,26.86,26.53,26.79,305086
INTC,2015-06-15,31.12,31.51,30.94,31.39,23174992
INTU,2015-06-15,104.07,104.07,102.62,103.05,1771038
IPG,2015-06-15,19.8,19.96,19.72,19.89,3938814
IP,2015-06-15,50.74,50.99,50.42,50.57,1921606
IQV,2015-06-15,69.77,69.96,69.06,69.69,400799
IRM,2015-06-15,31.83,31.95,31.44,31.88,2070814
IR,2015-06-15,69.13,69.3,68.43,69.04,1910591
ISRG,2015-06-15,164.4265,165.1932,162.3432,163.8932,570234
ITW,2015-06-15,92.72,92.88,92.14,92.63,1784647
IT,2015-06-15,86.16,86.68,85.06,86.59,279655
IVZ,2015-06-15,39.09,39.44,38.9,39.42,2683122
JBHT,2015-06-15,85.83,85.83,84.82,85.44,414993
JCI,2015-06-15,41.822,41.8324,41.0471,41.5078,1920182
JEC,2015-06-15,42.68,42.85,42.21,42.3,960287
JNJ,2015-06-15,97.75,97.87,97.01,97.49,6833452
JNPR,2015-06-15,27.12,27.22,26.72,27.18,4614664
JPM,2015-06-15,67.58,68.21,67.3,67.99,14082323
JWN,2015-06-15,73.43,73.79,72.85,73.15,829299
KEY,2015-06-15,15.21,15.435,15.14,15.35,4386395
KIM,2015-06-15,23.21,23.37,23.11,23.26,3648785
KLAC,2015-06-15,55.32,56.69,55.24,56.43,1482846
KMB,2015-06-15,106.2,106.55,105.52,105.71,1270852
KMI,2015-06-15,38.39,39.605,38.39,39.36,15535631
KMX,2015-06-15,72.45,72.45,71.4,71.55,1685539
KORS,2015-06-15,47.85,47.91,46.83,47.1,3760451
KO,2015-06-15,39.83,39.86,39.57,39.59,11364793
KR,2015-06-15,35.545,36.075,35.395,35.87,6076152
KSS,2015-06-15,62.25,62.99,62.19,62.6,2225716
KSU,2015-06-15,93.69,94.651,93.42,93.86,1218242
K,2015-06-15,61.88,62.12,61.665,61.69,1484454
LB,2015-06-15,84.03,84.5,83.5,84.24,1300131
LEG,2015-06-15,48.64,48.69,48.15,48.19,722240
LEN,2015-06-15,46.5,47.4608,46.3235,46.8725,2480712
LH,2015-06-15,119.11,119.52,118.46,119.29,941895
LKQ,2015-06-15,29.19,29.31,28.83,29.29,1089709
LLL,2015-06-15,115.37,116.265,114.78,115.49,361242
LLY,2015-06-15,83.57,84.61,83.09,84.08,5462684
LMT,2015-06-15,190,190.58,189.01,189.92,710641
LNC,2015-06-15,60.56,61.045,60.21,60.63,1200954
LNT,2015-06-15,29.03,29.1051,28.84,28.935,917252
LOW,2015-06-15,68.86,69.19,68.48,69.11,4988984
LRCX,2015-06-15,80.91,81.29,79.53,81.26,2448090
LUK,2015-06-15,24.07,24.12,23.72,24.03,1234320
LUV,2015-06-15,34.71,34.75,34.12,34.19,10169296
LYB,2015-06-15,103.06,104.31,102.49,103.87,1649784
L,2015-06-15,39.64,39.83,39.31,39.51,1182281
MAA,2015-06-15,74.18,74.18,73.52,73.58,412736
MAC,2015-06-15,80.93,81.73,80.47,81.1,1339124
MAR,2015-06-15,76.05,77.19,75.86,77.02,1754352
MAS,2015-06-15,27.6,27.76,27.37,27.43,2443192
MAT,2015-06-15,26.02,26.05,25.71,25.87,2879033
MA,2015-06-15,92.93,93.54,92.15,93.3,3228977
MCD,2015-06-15,94.74,95,94.0198,94.3,5861757
MCHP,2015-06-15,46.9,47.83,46.78,47.6,1648756
MCK,2015-06-15,233.83,235.02,232.67,233.77,802384
MCO,2015-06-15,107.93,107.97,107.0692,107.95,815399
MDLZ,2015-06-15,40.15,40.43,39.99,40.11,6904590
MDT,2015-06-15,75.09,75.7,74.36,75.42,5922267
MET,2015-06-15,55.35,55.84,55.05,55.57,5596668
MGM,2015-06-15,19.25,19.43,19.17,19.23,6668377
MHK,2015-06-15,189.12,190.52,188.32,189.05,374128
MKC,2015-06-15,76.57,77.3,76.23,76.82,538912
MLM,2015-06-15,146.52,147.57,144.83,146.11,683434
MMC,2015-06-15,58.61,59.06,58.45,58.82,1753369
MMM,2015-06-15,157.08,157.32,155.39,155.87,2353069
MNST,2015-06-15,42.6533,42.79,42.11,42.3033,2666910
MON,2015-06-15,113.07,113.43,112.34,112.49,2185916
MOS,2015-06-15,44.25,44.76,44.03,44.45,3040432
MO,2015-06-15,47.71,48.1199,47.52,47.54,6494875
MPC,2015-06-15,50.62,51.195,50.5,51.06,3648837
MRK,2015-06-15,57.6,57.64,57.02,57.12,10106506
MRO,2015-06-15,26.24,26.65,26.24,26.44,4643396
MSFT,2015-06-15,45.45,45.65,45.0201,45.475,33254517
MSI,2015-06-15,57.16,58.06,56.83,57.95,1186795
MS,2015-06-15,39.22,39.64,38.95,39.53,5635268
MTB,2015-06-15,125.29,126.45,124.74,125.75,482609
MTD,2015-06-15,336.48,337.59,331.34,336.61,109740
MU,2015-06-15,24.22,24.25,23.7,24.24,44190248
MYL,2015-06-15,73.64,73.77,72.56,73.59,3122490
M,2015-06-15,69.29,69.29,68.81,68.98,3338311
NAVI,2015-06-15,19.26,19.26,18.98,19.09,1381641
NBL,2015-06-15,45.95,46.33,45.345,45.38,3411395
NCLH,2015-06-15,54.46,54.86,54.14,54.7,1074240
NDAQ,2015-06-15,50.44,50.56,49.93,50.34,587915
NEE,2015-06-15,98.49,99.65,98.49,99.12,1531541
NEM,2015-06-15,23.54,24.47,23.5,24.03,11170031
NFLX,2015-06-15,92.8571,93.5913,91.6585,93.4313,19053951
NFX,2015-06-15,36.29,36.79,36.07,36.37,2167335
NI,2015-06-15,46,46.49,45.7,46.35,2622356
NKE,2015-06-15,51.55,51.925,51.365,51.675,4901994
NLSN,2015-06-15,44.59,44.86,44.46,44.76,2076063
NOC,2015-06-15,159.67,160.55,159,159.96,924147
NOV,2015-06-15,47.78,48.47,47.47,48.35,4803944
NRG,2015-06-15,24.1,24.2,23.87,23.94,2533738
NSC,2015-06-15,91.24,91.912,90.89,91.36,1331505
NTAP,2015-06-15,33.35,33.61,32.97,33.55,3632976
NTRS,2015-06-15,76.95,77.6,76.63,77.24,1195676
NUE,2015-06-15,48.12,48.12,47.42,47.5,1420024
NVDA,2015-06-15,21,21.165,20.84,21.07,7663673
NWL,2015-06-15,40.81,41.02,40.44,40.6,1891679
NWSA,2015-06-15,14.33,14.375,14.2,14.2,3712506
NWS,2015-06-15,14.15,14.195,14.03,14.05,644196
OKE,2015-06-15,38.59,39.53,38.53,39.02,2526725
OMC,2015-06-15,71.77,72.12,71.57,71.72,1274364
ORCL,2015-06-15,43.9,43.99,43.41,43.72,16727756
ORLY,2015-06-15,223.8,224.83,222.18,223.32,511505
OXY,2015-06-15,77.24,78.1,77.11,77.45,3037094
O,2015-06-15,45.39,45.52,45.05,45.07,1292076
PAYX,2015-06-15,47.74,47.79,47.18,47.49,1701082
PBCT,2015-06-15,16,16.11,15.9,16.03,2450175
PCAR,2015-06-15,64.56,64.71,63.86,64.3,940335
PCG,2015-06-15,50.17,50.19,49.65,49.81,2658789
PCLN,2015-06-15,1167,1178.6,1158.62,1175.36,461751
PDCO,2015-06-15,48.12,48.12,47.72,47.88,743561
PEG,2015-06-15,39.68,40.22,39.51,40.01,2691263
PEP,2015-06-15,93.27,93.42,92.54,92.64,7202995
PFE,2015-06-15,34.06,34.12,33.86,34.04,20933597
PFG,2015-06-15,51.8,52.46,51.8,52.05,1222194
PGR,2015-06-15,27.56,27.72,27.48,27.59,3370469
PG,2015-06-15,78.33,78.455,77.93,78.12,7527947
PHM,2015-06-15,19.2,19.66,19.17,19.38,5326065
PH,2015-06-15,117.91,118.84,117.4,118.2,1320976
PKG,2015-06-15,67.08,67.51,66.67,66.8,647615
PKI,2015-06-15,51.84,52.05,51.5,52.04,471125
PLD,2015-06-15,38.99,39.2,38.8475,39.03,2536782
PM,2015-06-15,81.23,81.75,81.04,81.27,3919415
PNC,2015-06-15,97.5,98.53,97.2,97.83,2788840
PNR,2015-06-15,61.64,61.75,60.87,61.07,855974
PNW,2015-06-15,56.87,57.1,56.51,56.65,720993
PPG,2015-06-15,115.64,116.14,114.95,115.43,990493
PPL,2015-06-15,30.13,30.22,29.92,29.92,3994562
PRGO,2015-06-15,183.35,186.34,182.91,183.3,1121432
PRU,2015-06-15,88.26,89.049,87.84,88.58,1866609
PSA,2015-06-15,186.25,186.25,184.58,185.6,599167
PSX,2015-06-15,77.7,78.09,77.16,78.08,2546597
PVH,2015-06-15,112.08,112.41,110.65,111.17,909370
PWR,2015-06-15,29.57,29.57,28.91,29.44,1964463
PXD,2015-06-15,146.34,149.4,146.16,147.49,1660805
PX,2015-06-15,122.24,122.54,121.13,121.22,1339610
QCOM,2015-06-15,66.54,66.845,66.06,66.625,6817541
QRVO,2015-06-15,82.51,82.99,82.05,82.18,2640829
RCL,2015-06-15,75.92,76.83,75.51,76.64,1445843
REGN,2015-06-15,490.11,499.9,482.9175,499.06,1302585
REG,2015-06-15,61.56,61.67,61.11,61.26,689099
RE,2015-06-15,182.42,183.38,180.82,182.33,185836
RF,2015-06-15,10.45,10.56,10.42,10.5,10774116
RHI,2015-06-15,56,56.17,55.56,55.94,420900
RHT,2015-06-15,77.84,78.97,77.37,78.65,1722434
RJF,2015-06-15,59.74,60.15,59.28,60.06,473339
RL,2015-06-15,134.49,134.85,133.33,134.05,506253
RMD,2015-06-15,58.33,58.75,57.76,58.55,681516
ROK,2015-06-15,125.27,125.27,123.08,123.9,1127411
ROP,2015-06-15,174.09,174.27,172.36,173.97,270900
ROST,2015-06-15,48.22,48.73,47.87,48.69,1901964
RRC,2015-06-15,52.34,53.195,51.94,52.51,2213466
RSG,2015-06-15,40.23,40.47,40.05,40.22,1595593
RTN,2015-06-15,100.9,101.01,100.02,100.25,1492018
SBAC,2015-06-15,116.34,118.27,116.316,117.76,932297
SBUX,2015-06-15,52.23,52.46,52.01,52.27,5554964
SCG,2015-06-15,50.35,50.65,50.18,50.26,950915
SCHW,2015-06-15,32.99,33.21,32.61,33.05,5355884
SEE,2015-06-15,50.25,50.37,49.53,49.58,1537892
SHW,2015-06-15,279.33,280.57,278.09,278.86,391275
SIG,2015-06-15,131.71,131.71,129.72,130.57,511318
SJM,2015-06-15,110.86,111.39,110.34,110.99,885484
SLB,2015-06-15,89.41,89.8,88.7,89.43,5330493
SLG,2015-06-15,114.54,114.99,112.9,114.13,1411314
SNA,2015-06-15,155.75,156.7099,154.82,156.42,197430
SNI,2015-06-15,66.18,67.475,66.12,67.36,960796
SNPS,2015-06-15,50.06,50.3,49.45,49.74,526838
SO,2015-06-15,42.28,42.31,42.05,42.09,3669766
SPGI,2015-06-15,103.15,103.67,102.37,103.53,837930
SPG,2015-06-15,176.37,176.8,175.01,175.8,1486062
SRCL,2015-06-15,135.2,135.2,133.87,134.75,409045
SRE,2015-06-15,102.78,103.18,102.06,102.59,714771
STI,2015-06-15,43.37,44.17,43.08,43.92,3333842
STT,2015-06-15,79.95,80.21,79.19,79.82,1541775
STX,2015-06-15,53.22,53.77,52.77,53.37,3213553
STZ,2015-06-15,119.9,119.9,116.57,117.03,2333507
SWKS,2015-06-15,104.04,106.28,102.84,106.11,2465791
SWK,2015-06-15,105.3,105.79,105.07,105.69,904536
SYF,2015-06-15,32.92,33.14,32.53,32.97,1670466
SYK,2015-06-15,95.05,95.17,93.9,94.67,1187631
SYMC,2015-06-15,23.52,23.555,23.31,23.45,4415186
SYY,2015-06-15,36.71,37.08,36.68,37.01,3488898
TAP,2015-06-15,72.41,72.65,71.28,71.4,2043387
TDG,2015-06-15,225.87,225.87,224.11,225.13,320083
TEL,2015-06-15,68.34,68.43,67.37,67.94,1234456
TGT,2015-06-15,80.35,81.09,80.02,80.45,6228339
TIF,2015-06-15,91.54,92.13,91.16,91.66,911270
TJX,2015-06-15,64.86,65.18,64.72,65.07,2312100
TMK,2015-06-15,57.66,58.16,57.53,57.91,977679
TMO,2015-06-15,128.88,129.705,128.2,129.54,2271291
TPR,2015-06-15,34.9,35.165,34.76,35.05,3387095
TRIP,2015-06-15,75.51,76,74.76,75.83,1195991
TROW,2015-06-15,77.63,78.33,77.41,78.03,1565997
TRV,2015-06-15,98.77,99.34,98.215,98.79,1458011
TSCO,2015-06-15,89.57,90.59,89.3125,90.31,834098
TSN,2015-06-15,41.4,42.02,41.32,41.65,3750510
TSS,2015-06-15,41.18,41.29,40.85,41.16,722736
TWX,2015-06-15,85.67,86.24,85.12,86.18,2668554
TXN,2015-06-15,52.45,53.11,52.32,53.045,4895330
TXT,2015-06-15,45.51,45.8,45.27,45.51,1263463
T,2015-06-15,34.54,34.57,34.4,34.41,24465457
UAA,2015-06-15,40.385,40.8,40.2,40.595,1961588
UAL,2015-06-15,52.49,53.01,51.87,52.25,3199372
UDR,2015-06-15,32.46,32.714,32.245,32.59,2233976
UHS,2015-06-15,129.99,131.56,128.882,131.2,553685
ULTA,2015-06-15,154.47,155.32,153.57,154.57,432996
UNH,2015-06-15,116.83,120.88,116,118.98,6809507
UNM,2015-06-15,36.42,36.95,36.38,36.64,1094963
UNP,2015-06-15,99.84,101.05,99.84,100.52,3077255
UPS,2015-06-15,99.62,100.165,99,99.96,2152474
URI,2015-06-15,90.78,91.76,89.85,91.14,1483937
USB,2015-06-15,44.32,44.6,44.13,44.4,6290025
UTX,2015-06-15,115.21,115.53,114.4,114.61,5972871
VAR,2015-06-15,85.52,85.61,84.86,85.31,636572
VFC,2015-06-15,68.12,69.18,68.12,68.85,1818336
VIAB,2015-06-15,65.93,66.16,65.3,66.05,2956688
VLO,2015-06-15,58.37,58.78,57.95,58.47,4832420
VMC,2015-06-15,88.35,88.41,87.53,87.78,726192
VNO,2015-06-15,97.8,98.35,97.445,97.73,1032263
VRSK,2015-06-15,73.84,74.68,73.55,73.9,927435
VRSN,2015-06-15,62.52,62.6,61.89,62.5,474992
VRTX,2015-06-15,123.65,124.54,121.39,123.495,999150
VTR,2015-06-15,64.04,64.3862,63.56,63.56,1576912
VZ,2015-06-15,47.14,47.22,46.93,47,10875820
V,2015-06-15,68.72,68.99,68.17,68.57,5995111
WAT,2015-06-15,133.44,133.44,131.33,132.99,413694
WBA,2015-06-15,84.68,84.95,83.89,84.42,2631398
WDC,2015-06-15,92.23,92.38,91.33,91.75,1296970
WEC,2015-06-15,45.86,46.06,45.42,45.53,1914651
WFC,2015-06-15,56.65,57.07,56.48,56.98,12920592
WHR,2015-06-15,184.8,185.31,183,184.01,628238
WMB,2015-06-15,46.5,47.73,46.28,47.55,6077368
WMT,2015-06-15,72.2,72.4,71.7,71.93,7566777
WM,2015-06-15,48.11,48.11,47.63,47.71,1686829
WU,2015-06-15,21.29,21.3,21.05,21.19,5997399
WYNN,2015-06-15,101.83,103.7,101.79,102.79,1287963
WYN,2015-06-15,84.02,84.42,83.54,84.3,540085
WY,2015-06-15,31.95,32.24,31.89,32.04,3111399
XEC,2015-06-15,117.26,119.53,116.955,118.89,800007
XEL,2015-06-15,32.69,32.7,32.41,32.5,2619220
XLNX,2015-06-15,46.36,46.56,46.04,46.31,3418229
XL,2015-06-15,37.34,37.6,37.27,37.36,2119894
XOM,2015-06-15,83.53,83.98,83.19,83.72,9563933
XRAY,2015-06-15,51.73,51.88,51.38,51.72,428870
XRX,2015-06-15,44.2,44.6,43.96,44.2,1387033
XYL,2015-06-15,36.36,36.43,36.05,36.12,575624
YUM,2015-06-15,90.44,91.04,90.08,90.88,1214268
ZBH,2015-06-15,111.52,112.02,110.95,111.67,1100065
ZION,2015-06-15,31.66,32.3,31.51,32.12,2204085
ZTS,2015-06-15,48.84,49.35,48.71,49.27,3014964
AAL,2015-06-16,40.13,40.3202,39.32,39.48,9212092
AAPL,2015-06-16,127.03,127.85,126.37,127.6,31494131
AAP,2015-06-16,158.41,159.59,157.87,159.05,524097
ABBV,2015-06-16,66.72,67.4,66.62,66.77,5201034
ABC,2015-06-16,110.68,112.09,110.17,111.18,1671152
ABT,2015-06-16,48.07,48.54,47.9,48.48,3919688
ACN,2015-06-16,95.88,96.926,95.61,96.7,1675336
ADBE,2015-06-16,78.93,80.43,78.83,79.94,3579416
ADI,2015-06-16,66.55,66.945,66.34,66.63,1384838
ADM,2015-06-16,51.34,51.6,51.28,51.45,2369344
ADP,2015-06-16,82.84,83.409,82.5232,83.275,1499857
ADSK,2015-06-16,53.23,53.77,53.17,53.435,1798773
ADS,2015-06-16,299.66,301.02,297.16,297.42,315304
AEE,2015-06-16,37.61,37.82,37.4,37.81,1262728
AEP,2015-06-16,53.55,53.84,53.34,53.73,2673237
AES,2015-06-16,13.47,13.6,13.33,13.58,3959727
AET,2015-06-16,124.88,128.65,123.12,124.97,6827917
AFL,2015-06-16,61.94,62.645,61.85,62.45,1909833
AGN,2015-06-16,298.06,300.9,297.4312,298.02,1348060
AIG,2015-06-16,62.21,62.55,61.8,61.98,10864074
AIV,2015-06-16,36.95,37.59,36.85,37.58,1086418
AIZ,2015-06-16,66.49,68.07,66.36,67.71,610536
AJG,2015-06-16,48.58,49.08,48.14,49.08,974857
AKAM,2015-06-16,72.5,73.19,72.5,72.85,711312
ALB,2015-06-16,57.92,58.41,57.64,57.98,997085
ALGN,2015-06-16,63.04,64.31,62.75,64.29,668642
ALK,2015-06-16,62.68,63.34,61.89,62.28,780398
ALLE,2015-06-16,60.63,60.98,60.29,60.61,320514
ALL,2015-06-16,66.57,67.44,66.44,67.33,1690135
ALXN,2015-06-16,172.4,178,172,177.14,2280621
AMAT,2015-06-16,19.64,19.85,19.57,19.82,11534804
AMD,2015-06-16,2.32,2.37,2.32,2.35,9795010
AME,2015-06-16,53.99,54.35,53.71,54.3,627789
AMGN,2015-06-16,155.81,156.81,155.09,156.23,1723290
AMG,2015-06-16,220.58,224.12,220.16,223.82,217262
AMP,2015-06-16,127.17,128.63,127.17,128.47,615585
AMT,2015-06-16,92.28,93.34,92.16,93.26,1676377
AMZN,2015-06-16,424.15,427.97,422.67,427.26,2297469
ANDV,2015-06-16,83.42,83.74,82.98,83.37,805879
ANSS,2015-06-16,88.93,90.58,88.62,89.87,341800
ANTM,2015-06-16,164.31,167.85,164.26,166.85,1505708
AON,2015-06-16,102.39,103.51,102.23,103.36,927446
AOS,2015-06-16,36.32,36.71,36.16,36.615,695600
APA,2015-06-16,57.78,59.09,57.7,59.05,2198276
APC,2015-06-16,82.52,83.84,82.52,83.61,1515221
APD,2015-06-16,144.2,146.11,144.2,145.71,646912
APH,2015-06-16,57,57.46,56.84,57.15,687148
ARE,2015-06-16,91.2,92.22,90.91,91.83,386672
ARNC,2015-06-16,35.91,36.15,35.76,36.06,4003610
ATVI,2015-06-16,24.79,24.9,24.65,24.74,8906844
AVB,2015-06-16,163.14,165.34,161.3701,164.51,605813
AVGO,2015-06-16,142.7,143.49,141.38,141.99,2099750
AVY,2015-06-16,61.19,61.81,60.98,61.8,542490
AWK,2015-06-16,49.57,49.94,49.15,49.35,1710891
AXP,2015-06-16,79.04,79.8,79,79.36,6992677
AYI,2015-06-16,183.58,184.4299,182.2301,183.19,261498
AZO,2015-06-16,673.51,679.54,673.51,675.78,153000
A,2015-06-16,39.59,39.81,39.38,39.79,1422563
BAC,2015-06-16,17.46,17.5599,17.37,17.55,47291181
BAX,2015-06-16,67.94,68.54,67.35,67.85,9330046
BA,2015-06-16,141.42,143.58,141.42,142.34,2450557
BBT,2015-06-16,41.15,41.63,41.01,41.46,3584505
BBY,2015-06-16,34.23,34.39,34.0175,34.39,3084737
BDX,2015-06-16,138.42,139.48,137.8101,139.24,901198
BEN,2015-06-16,49.75,50.39,49.67,50.33,2571122
BF.B,2015-06-16,48.635,49.56,48.595,49.52,768538
BIIB,2015-06-16,386.59,390.9899,385.455,388.28,930941
BK,2015-06-16,43.15,43.37,43.09,43.2,8233848
BLK,2015-06-16,353.84,357.96,353.84,357.28,351876
BLL,2015-06-16,35.65,35.795,35.585,35.645,1282918
BMY,2015-06-16,65.47,65.99,65.12,65.97,3349983
BRK.B,2015-06-16,139.47,139.73,138.92,139.71,2370509
BSX,2015-06-16,17.34,17.63,17.31,17.58,7131384
BWA,2015-06-16,60.09,60.38,59.82,60.19,677265
BXP,2015-06-16,124.9,126.13,124.825,126.02,832410
CAG,2015-06-16,38.13,38.81,37.83,38.62,5139545
CAH,2015-06-16,88.43,89.45,88.15,89.12,2310213
CAT,2015-06-16,86.79,87.02,86.24,86.59,2895860
CA,2015-06-16,29.73,30.22,29.64,30.17,1932253
CBG,2015-06-16,36.52,36.82,36.36,36.53,1405508
CBOE,2015-06-16,59.6,59.6,58.93,59.2,542585
CBS,2015-06-16,58.13,58.23,57.59,57.69,3490428
CB,2015-06-16,105.33,106.52,105.22,106.28,1169645
CCI,2015-06-16,82.63,83.2,82.4,82.93,1930008
CCL,2015-06-16,47.12,47.63,46.88,47.45,2121927
CDNS,2015-06-16,19.75,19.92,19.69,19.86,2751455
CELG,2015-06-16,111.04,111.75,110.39,111.11,2276674
CERN,2015-06-16,67,67.75,66.55,67.51,1035291
CFG,2015-06-16,27.85,28.29,27.73,28.25,5020125
CF,2015-06-16,63.56,64.362,63,64.164,2502955
CHD,2015-06-16,41.28,41.57,41.1651,41.4,1372688
CHK,2015-06-16,12.19,12.55,12.11,12.53,18377115
CHRW,2015-06-16,63.63,64.09,63.52,63.93,1674101
CHTR,2015-06-16,171.24,172.76,169.28,169.97,1563467
CINF,2015-06-16,50.18,50.92,50.18,50.86,554345
CI,2015-06-16,155.52,157.1,150.84,153.97,6698855
CLX,2015-06-16,104.51,105.45,104.35,105.28,481659
CL,2015-06-16,65.17,66.08,65.17,65.98,2204636
CMA,2015-06-16,51.9,52.5,51.82,52.35,902522
CMCSA,2015-06-16,29.165,29.515,28.9775,29.44,19883522
CME,2015-06-16,95.95,96.85,95.945,96.53,1320479
CMG,2015-06-16,602.41,604.8976,598.04,600.62,384952
CMI,2015-06-16,135.51,135.92,135.16,135.42,860380
CMS,2015-06-16,31.87,32.05,31.77,31.96,2566784
CNC,2015-06-16,77.87,79.48,77.822,79.22,1461094
CNP,2015-06-16,19.11,19.18,19.03,19.08,3005465
COF,2015-06-16,87.37,88.12,87.18,88.07,2250457
COG,2015-06-16,33.88,34.16,33.74,34.09,2783167
COL,2015-06-16,92.99,94.13,92.72,94.06,643929
COO,2015-06-16,176.36,177.39,175.54,176.39,213635
COP,2015-06-16,63.44,63.55,62.6899,63.43,5310277
COST,2015-06-16,137.2,138.24,137.15,137.98,1554245
COTY,2015-06-16,30.06,31.29,29.37,31.08,10764369
CPB,2015-06-16,46.4,47.63,46.34,47.55,1597718
CRM,2015-06-16,72,73.55,72,73.4,3434208
CSCO,2015-06-16,28.35,28.79,28.28,28.71,16920270
CSX,2015-06-16,34.7,34.93,34.42,34.58,6081165
CTAS,2015-06-16,84.45,85.55,84.45,85.3,360681
CTL,2015-06-16,32.24,32.37,31.9,32.22,3404984
CTSH,2015-06-16,61.68,62.97,61.62,62.72,4012752
CTXS,2015-06-16,69.8,70.46,69.62,70.34,2684186
CVS,2015-06-16,102.61,103.28,102.28,103.17,4010139
CVX,2015-06-16,99.2,100.445,98.81,100.04,8763706
CXO,2015-06-16,123.6,125.6,123.6,125,498626
C,2015-06-16,56.52,57.13,56.355,57.07,13563808
DAL,2015-06-16,40.65,41.01,40.04,40.57,8314900
DE,2015-06-16,92.15,92.3,91.69,92.12,2311362
DFS,2015-06-16,58.13,58.49,57.67,58.06,3621934
DGX,2015-06-16,72.45,72.78,72.27,72.57,1220544
DG,2015-06-16,77.08,77.8,76.99,77.76,1834810
DHI,2015-06-16,26.52,26.65,26.325,26.51,3853726
DHR,2015-06-16,84.35,84.85,84.33,84.63,1909850
DISCA,2015-06-16,32.76,33.01,32.48,32.89,1695367
DISCK,2015-06-16,30.52,30.95,30.44,30.83,958238
DISH,2015-06-16,72.26,72.6,71.65,72.56,1150818
DIS,2015-06-16,110.35,111.29,109.9,111.06,3848346
DLR,2015-06-16,66.42,67.01,65.91,67,957710
DLTR,2015-06-16,77.37,78.75,77.37,78.55,1326866
DOV,2015-06-16,71.89,72.01,71.27,71.91,1211986
DPS,2015-06-16,72.83,73.6,72.76,73.54,719779
DRE,2015-06-16,18.84,18.99,18.81,18.91,2234462
DRI,2015-06-16,68.17,68.48,67.79,67.94,812691
DTE,2015-06-16,73.63,74.15,73.23,74.1,949940
DUK,2015-06-16,72.62,72.71,72.14,72.57,3215236
DVA,2015-06-16,81.21,82,81.21,81.51,821005
DVN,2015-06-16,61.62,62.535,61.5,62.46,2184449
D,2015-06-16,66.96,67.42,66.68,67.37,1698182
EA,2015-06-16,61.56,62.93,61.56,62.86,2637057
EBAY,2015-06-16,59.89,61.88,59.78,60.52,9411739
ECL,2015-06-16,113.85,114.62,113.54,114.45,965816
ED,2015-06-16,57.11,57.59,56.86,57.54,1713458
EFX,2015-06-16,97.34,97.79,97.034,97.5,456501
EIX,2015-06-16,57.3,57.81,57.1,57.58,1371036
EL,2015-06-16,86.77,88.19,86.44,87.83,1454998
EMN,2015-06-16,77.61,78.4,77.26,78.33,712429
EMR,2015-06-16,58.68,58.87,58.4,58.61,2343400
EOG,2015-06-16,89.07,90.3625,89.026,90.08,2286365
EQIX,2015-06-16,252.8,257.79,252.62,255.7,817605
EQR,2015-06-16,71.61,72.79,71.25,72.65,2016063
EQT,2015-06-16,84.18,85.15,83.85,84.64,634184
ESRX,2015-06-16,88,88.94,87.77,88.64,2640437
ESS,2015-06-16,214.17,216.82,213.72,216.44,226111
ES,2015-06-16,45.95,46.71,45.73,46.68,1431895
ETFC,2015-06-16,30.5,30.88,30.37,30.85,1374713
ETN,2015-06-16,70.62,70.82,69.96,70.44,2345250
ETR,2015-06-16,70.88,71.19,70.44,70.83,782807
EW,2015-06-16,66.73,69.135,66.58,68.955,3995568
EXC,2015-06-16,33.76,34.085,33.59,34,3824010
EXPD,2015-06-16,47.81,48,47.49,47.71,761049
EXPE,2015-06-16,107.22,108.415,107.04,107.95,979214
EXR,2015-06-16,66.59,68.7025,66.55,68.47,1141999
FAST,2015-06-16,41.75,42.19,41.56,42.15,1143392
FBHS,2015-06-16,45.51,45.885,45.4,45.78,753391
FB,2015-06-16,80.82,81.51,80.45,81.06,13693666
FCX,2015-06-16,19.56,19.93,19.31,19.8,10145856
FDX,2015-06-16,182.02,183.5,179.84,182.13,2428109
FE,2015-06-16,33.29,33.41,33,33.36,1910901
FFIV,2015-06-16,126.15,126.79,125.81,126.32,533552
FISV,2015-06-16,79.39,80.78,79.39,80.63,940686
FIS,2015-06-16,62.84,63.26,62.63,63.03,1168980
FITB,2015-06-16,21.05,21.295,21.025,21.225,3869271
FLIR,2015-06-16,30.9,31.03,30.85,30.94,324016
FLR,2015-06-16,54.52,55.385,54.35,55.17,952589
FLS,2015-06-16,53.14,53.48,53,53.37,898371
FL,2015-06-16,62.45,63.32,62.45,63.01,1036062
FMC,2015-06-16,54.81,55.48,54.63,55.37,513222
FOXA,2015-06-16,32.48,32.55,32.17,32.26,10193555
FOX,2015-06-16,32.37,32.42,32.05,32.17,3871050
FRT,2015-06-16,131.15,132.8,130.875,132.68,415473
FTI,2015-06-16,42.31,42.54,42.17,42.43,1605256
F,2015-06-16,15.01,15.04,14.93,15,23359525
GD,2015-06-16,141.71,144.19,141.66,143.23,1888280
GE,2015-06-16,27.17,27.24,27,27.22,27569524
GGP,2015-06-16,26.82,27.04,26.69,27,4027476
GILD,2015-06-16,118.27,119.45,117.42,119.07,8447759
GIS,2015-06-16,54.51,55.145,54.44,55.09,2302349
GLW,2015-06-16,20.6,20.99,20.5,20.9,14505924
GM,2015-06-16,35.36,35.7766,35.165,35.61,6639180
GOOGL,2015-06-16,544.48,546.69,541.5724,544.87,1626349
GOOG,2015-06-16,528.4,529.6399,525.56,528.15,1071814
GPC,2015-06-16,90.39,90.935,90.3,90.81,285808
GPN,2015-06-16,52.525,53.2499,52.525,53.065,1007706
GPS,2015-06-16,38.44,38.8699,38.03,38.75,6970059
GRMN,2015-06-16,44.31,45.28,44.21,45.26,1182754
GS,2015-06-16,211.85,213.57,211.13,213.56,1954185
GT,2015-06-16,31,31.085,30.71,31.03,1818712
GWW,2015-06-16,235.87,238.59,235.25,237.87,474494
HAL,2015-06-16,45.46,45.78,45.31,45.42,8342856
HAS,2015-06-16,73.12,73.5,72.91,73.04,734279
HBAN,2015-06-16,11.37,11.5,11.36,11.49,5429968
HBI,2015-06-16,32.32,33.1,32.32,33.06,1449270
HCA,2015-06-16,83.38,84.13,82.56,83.02,2267462
HCN,2015-06-16,67.61,68.39,67.48,68,2024330
HCP,2015-06-16,37.59,37.855,37.47,37.77,3291155
HD,2015-06-16,109.9,110.45,109.75,110.23,3466563
HES,2015-06-16,67.22,69.51,67.14,69.4,2969898
HIG,2015-06-16,41.75,42.12,41.67,42.03,1644155
HII,2015-06-16,116.84,118.11,116.34,116.86,293683
HOG,2015-06-16,54.48,54.78,54.37,54.71,1083442
HOLX,2015-06-16,36.99,37.51,36.915,37.5,1847926
HON,2015-06-16,103.18,104.33,103.09,104.1,1816189
HP,2015-06-16,72.69,74.07,72.6,73.76,944154
HRB,2015-06-16,30.15,30.47,30.1,30.45,2272677
HRL,2015-06-16,28.225,28.39,28.065,28.33,1410342
HRS,2015-06-16,78.02,78.66,78,78.6,449593
HSIC,2015-06-16,70.385,71.28,70.175,71.105,398694
HST,2015-06-16,19.74,19.95,19.64,19.95,5386915
HSY,2015-06-16,90.82,92.65,90.79,92.1,1076934
HUM,2015-06-16,202.94,206.26,199.39,199.6,6327300
IBM,2015-06-16,166.33,167.4,165.91,166.84,3249842
ICE,2015-06-16,47.336,47.617,46.758,46.88,3059320
IDXX,2015-06-16,66.4,66.97,66.01,66.435,409478
IFF,2015-06-16,109.43,111.92,109.38,111.24,634450
ILMN,2015-06-16,215.76,217.13,213.77,215.94,934673
INCY,2015-06-16,103.09,104.55,103,104.07,769632
INFO,2015-06-16,26.65,26.95,26.5,26.81,303928
INTC,2015-06-16,31.26,31.755,31.13,31.635,20254468
INTU,2015-06-16,103.15,104,102.77,103.73,1324451
IPG,2015-06-16,19.94,20.1,19.94,20.1,2046524
IP,2015-06-16,50.63,50.88,50.29,50.54,2252048
IQV,2015-06-16,69.74,70.64,69.54,70.58,422646
IRM,2015-06-16,31.9,31.96,31.56,31.7,1436751
IR,2015-06-16,68.7,69.14,68.6,69.06,1520952
ISRG,2015-06-16,164.1632,165.2332,163.4198,163.6098,479091
ITW,2015-06-16,92.39,92.95,92.36,92.66,1824815
IT,2015-06-16,86.46,87.63,86.4,87.53,256819
IVZ,2015-06-16,39.32,39.58,39.12,39.54,3092068
JBHT,2015-06-16,85.16,85.62,84.83,85.32,392328
JCI,2015-06-16,41.5078,41.8324,41.2356,41.801,1976863
JEC,2015-06-16,42.29,42.73,42.18,42.68,689584
JNJ,2015-06-16,97.5,98.49,97.1,98.36,6049522
JNPR,2015-06-16,27.17,27.505,27.09,27.44,3892778
JPM,2015-06-16,67.77,68.52,67.6201,68.37,11692849
JWN,2015-06-16,73.08,73.55,73.08,73.36,693777
KEY,2015-06-16,15.32,15.47,15.26,15.44,5486970
KIM,2015-06-16,23.26,23.51,23.192,23.44,2901274
KLAC,2015-06-16,56.52,57.29,56.32,57.2,1258193
KMB,2015-06-16,106.1,106.91,105.55,106.9,1001622
KMI,2015-06-16,39.46,39.7084,39.1,39.49,11661004
KMX,2015-06-16,71.57,72.22,71.54,72.2,1189307
KORS,2015-06-16,47.08,47.34,46.415,46.51,3982960
KO,2015-06-16,39.63,40.155,39.6,40.08,12517410
KR,2015-06-16,35.835,36.265,35.72,36.175,6143830
KSS,2015-06-16,62.6,62.97,62.01,62.08,2281966
KSU,2015-06-16,93.91,94.63,93.42,93.95,886106
K,2015-06-16,61.8,62.53,61.67,62.47,1056816
LB,2015-06-16,84.31,84.76,83.87,84.5,1174764
LEG,2015-06-16,48.26,48.53,48.07,48.22,1083726
LEN,2015-06-16,46.8039,46.8529,46.2745,46.6274,1774719
LH,2015-06-16,119.61,120.79,119.22,120.48,950760
LKQ,2015-06-16,29.35,29.495,29.15,29.285,1151174
LLL,2015-06-16,115.21,116.04,114.86,115.73,347081
LLY,2015-06-16,83.91,85.32,83.63,84.78,5694510
LMT,2015-06-16,189.26,191.14,188.8901,190.82,853823
LNC,2015-06-16,60.47,61.1299,60.35,60.81,1138135
LNT,2015-06-16,28.865,29.2,28.78,29.14,1204526
LOW,2015-06-16,68.87,69.595,68.83,69.4,3425978
LRCX,2015-06-16,81.16,82.59,80.97,82.55,1419003
LUK,2015-06-16,24.08,24.16,23.865,24.02,1245991
LUV,2015-06-16,34.18,34.39,33.56,33.91,8300572
LYB,2015-06-16,103.39,104.77,102.72,104.67,1764016
L,2015-06-16,39.42,39.68,39.36,39.54,1427810
MAA,2015-06-16,73.77,74.45,73.14,74.07,463367
MAC,2015-06-16,81.03,81.74,80.81,81.62,927085
MAR,2015-06-16,76.71,77.25,76.57,76.73,1463707
MAS,2015-06-16,27.34,27.54,27.24,27.38,2906361
MAT,2015-06-16,25.93,26.39,25.8,26.38,2912346
MA,2015-06-16,93.33,94.419,93.08,94.15,2446551
MCD,2015-06-16,94.25,94.67,94.1,94.63,3094773
MCHP,2015-06-16,47.38,47.91,47.37,47.74,1290176
MCK,2015-06-16,234.03,235,233.035,234.44,928154
MCO,2015-06-16,107.64,108.37,107.5,108.03,638247
MDLZ,2015-06-16,40.2,40.79,40.04,40.745,6080363
MDT,2015-06-16,75.42,75.75,75.1018,75.6,3727838
MET,2015-06-16,55.31,56.665,55.31,56.33,8206372
MGM,2015-06-16,19.15,19.64,19.03,19.09,12755894
MHK,2015-06-16,189.18,191.34,188.57,191.08,295228
MKC,2015-06-16,77,78.23,76.92,78.2,389734
MLM,2015-06-16,145.96,146.97,145.05,145.76,453602
MMC,2015-06-16,58.65,59.16,58.625,59.03,1522017
MMM,2015-06-16,155.49,157.04,155.37,156.49,1729688
MNST,2015-06-16,42.7566,44.4666,42.7566,44.06,4136049
MON,2015-06-16,112.51,113.18,112.37,112.85,1328944
MOS,2015-06-16,44.5,44.74,44.39,44.6,2480942
MO,2015-06-16,47.66,48.138,47.47,48.02,4561337
MPC,2015-06-16,50.93,51.4,50.47,51.19,3049684
MRK,2015-06-16,57.24,57.73,56.88,57.71,6968907
MRO,2015-06-16,26.45,26.76,26.41,26.72,3288273
MSFT,2015-06-16,45.35,46.24,45.3,45.83,27070306
MSI,2015-06-16,57.97,58.35,57.72,58.18,948137
MS,2015-06-16,39.39,39.81,39.35,39.74,4580328
MTB,2015-06-16,125.64,126.58,125.315,126.33,346585
MTD,2015-06-16,335.61,340.02,335.61,339.41,159286
MU,2015-06-16,24.05,24.32,23.88,24.24,19173054
MYL,2015-06-16,72.89,73.01,71.58,72.05,8753491
M,2015-06-16,68.74,69.25,68.74,68.86,2905001
NAVI,2015-06-16,19.11,19.36,18.94,19.14,1887736
NBL,2015-06-16,45.28,45.68,45.005,45.5,3532062
NCLH,2015-06-16,54.97,55.06,54.5,54.99,1031879
NDAQ,2015-06-16,50.3,50.7,50.19,50.59,621117
NEE,2015-06-16,99.13,99.77,98.59,99.53,1259716
NEM,2015-06-16,24.03,24.15,23.88,23.94,5179818
NFLX,2015-06-16,94.2428,95.607,93.6913,95.2728,16043020
NFX,2015-06-16,36.36,37.42,36.3,37.4,1907476
NI,2015-06-16,46.18,46.68,45.99,46.67,2277698
NKE,2015-06-16,51.74,52.49,51.72,52.28,5034098
NLSN,2015-06-16,44.79,44.98,44.475,44.82,1881434
NOC,2015-06-16,159.04,163.5,159.04,161.49,871664
NOV,2015-06-16,48.14,48.84,48.14,48.73,2849659
NRG,2015-06-16,23.93,24.23,23.74,24.21,2483075
NSC,2015-06-16,91.22,91.99,91.17,91.36,1132953
NTAP,2015-06-16,33.45,33.73,33.3,33.55,2460124
NTRS,2015-06-16,76.93,77.6,76.93,77.33,685009
NUE,2015-06-16,47.33,48.17,47.2,48.09,1174724
NVDA,2015-06-16,21.03,21.36,20.82,21.33,6422253
NWL,2015-06-16,40.52,41.1,40.49,41.09,1856690
NWSA,2015-06-16,14.2,14.28,14.17,14.2,2405223
NWS,2015-06-16,14.05,14.1,13.99,13.99,544674
OKE,2015-06-16,39,39.38,38.51,38.95,2476248
OMC,2015-06-16,71.77,72.38,71.55,72.33,1152502
ORCL,2015-06-16,43.91,44.88,43.76,44.64,18271560
ORLY,2015-06-16,223.56,226.46,223.24,225.86,378230
OXY,2015-06-16,77.17,78.76,77.17,78.51,3747297
O,2015-06-16,45.19,45.402,45.03,45.31,1377513
PAYX,2015-06-16,47.27,47.89,47.1401,47.71,1062238
PBCT,2015-06-16,16.07,16.15,16,16.13,2901243
PCAR,2015-06-16,64.07,64.31,63.41,64.05,1165105
PCG,2015-06-16,49.66,50.14,49.46,50.11,2081983
PCLN,2015-06-16,1171.2,1180.62,1168.22,1176.2,407670
PDCO,2015-06-16,48,48.43,47.88,48.42,685451
PEG,2015-06-16,39.88,40.22,39.61,40.19,1933192
PEP,2015-06-16,92.77,93.71,92.5801,93.55,2728719
PFE,2015-06-16,34.06,34.1,33.81,34.04,20668868
PFG,2015-06-16,52.03,52.51,51.83,52.27,1070473
PGR,2015-06-16,27.55,27.785,27.48,27.71,2028911
PG,2015-06-16,79.6,79.6,78.535,79.1,8285671
PHM,2015-06-16,19.33,19.42,19.2,19.38,4448334
PH,2015-06-16,118.23,118.53,117.37,118.06,1038036
PKG,2015-06-16,66.8,67.4,66.66,67.14,710604
PKI,2015-06-16,52.06,52.54,51.91,52.47,287632
PLD,2015-06-16,39.04,39.34,38.99,39.2,2458052
PM,2015-06-16,81.47,81.84,81,81.82,3893027
PNC,2015-06-16,97.85,98.755,97.61,98.54,1733623
PNR,2015-06-16,60.94,61.6,60.65,61.59,583070
PNW,2015-06-16,56.57,56.96,56.34,56.96,647307
PPG,2015-06-16,115.22,116.19,115,116,1286916
PPL,2015-06-16,29.92,30.13,29.75,30.03,5661950
PRGO,2015-06-16,187.12,192.05,186.44,191.25,2242911
PRU,2015-06-16,88.58,89.93,88.27,89.73,2162054
PSA,2015-06-16,185.6,188.15,185.38,187.64,518785
PSX,2015-06-16,78,78.44,77.27,78.39,2511046
PVH,2015-06-16,111.51,113.47,110.59,112.93,1176616
PWR,2015-06-16,29.44,30.065,29.22,29.92,2676372
PXD,2015-06-16,147.65,149.5,147.65,149.3,883613
PX,2015-06-16,121.08,121.82,121.05,121.74,800724
QCOM,2015-06-16,66.45,66.63,65.93,66.46,6746772
QRVO,2015-06-16,82.22,84.99,82.11,84.75,2476532
RCL,2015-06-16,76.38,77.22,76.23,77.05,1154649
REGN,2015-06-16,498.18,505.15,497.0654,501.76,639015
REG,2015-06-16,61.4,61.64,61.07,61.43,1194902
RE,2015-06-16,182.13,185,181.955,183.72,270202
RF,2015-06-16,10.5,10.62,10.445,10.6,8919407
RHI,2015-06-16,55.96,56.69,55.83,56.56,427918
RHT,2015-06-16,78.71,79.2,78.11,78.51,1557803
RJF,2015-06-16,59.88,60.39,59.78,60.29,437449
RL,2015-06-16,133.5,134.88,133.08,134.37,716215
RMD,2015-06-16,58.26,58.59,57.57,57.76,1259802
ROK,2015-06-16,123.82,124.59,123.28,124.09,654557
ROP,2015-06-16,174.06,174.94,173.49,174.08,235098
ROST,2015-06-16,48.54,49.18,48.46,49.17,1588826
RRC,2015-06-16,52.86,53.95,52.33,53.9,2881595
RSG,2015-06-16,40.14,40.43,40.12,40.41,944630
RTN,2015-06-16,100.02,100.24,99.37,99.79,2592302
SBAC,2015-06-16,117.41,118.05,116.54,117.41,517610
SBUX,2015-06-16,52.27,53.14,52.2,52.965,6106529
SCG,2015-06-16,50.2,50.5,50.03,50.41,881530
SCHW,2015-06-16,32.94,33.35,32.905,33.24,6033286
SEE,2015-06-16,49.35,50.75,49.3,50.71,1838372
SHW,2015-06-16,279.08,279.27,277.48,279.11,328787
SIG,2015-06-16,130.6,132.27,130.03,131.72,493050
SJM,2015-06-16,111.39,112.53,110.92,112.35,493620
SLB,2015-06-16,89.6,89.78,89.1,89.69,3731674
SLG,2015-06-16,114.19,115.144,113.96,114.99,703091
SNA,2015-06-16,156,157.71,155.6808,157.65,166325
SNI,2015-06-16,67.42,67.57,66.83,67.09,573756
SNPS,2015-06-16,49.05,50.2,49.05,50.01,846110
SO,2015-06-16,42.13,42.519,41.97,42.48,4178727
SPGI,2015-06-16,103.18,104.06,102.92,103.95,753294
SPG,2015-06-16,175.93,178.03,175.85,177.26,1113064
SRCL,2015-06-16,134.3,135.59,134.075,135.46,346521
SRE,2015-06-16,102.28,102.88,101.6,102.8,714295
STI,2015-06-16,43.79,44.44,43.71,44.3,2738440
STT,2015-06-16,79.5,80.24,79.47,79.84,1752806
STX,2015-06-16,53.2,53.52,53.0501,53.2,2639326
STZ,2015-06-16,117.03,118.54,116.411,117.75,1133144
SWKS,2015-06-16,105.59,107,105.25,106.33,1899506
SWK,2015-06-16,105.64,105.96,105.27,105.78,1131453
SYF,2015-06-16,33,33.16,32.445,32.5,632006
SYK,2015-06-16,94.57,95.31,94.37,95.16,720320
SYMC,2015-06-16,23.39,23.69,23.28,23.66,2445929
SYY,2015-06-16,37.01,37.29,37.01,37.25,2200692
TAP,2015-06-16,71.46,72.715,70.9,72.51,1440173
TDG,2015-06-16,225.35,227.36,225.23,225.97,213054
TEL,2015-06-16,68.08,69.16,67.948,69.15,1210756
TGT,2015-06-16,80.48,81.47,80.05,80.97,4061054
TIF,2015-06-16,91.56,92.22,91.305,92.16,722592
TJX,2015-06-16,65,65.5,64.83,65.36,1993445
TMK,2015-06-16,57.86,58.46,57.85,58.27,430247
TMO,2015-06-16,129.66,130.31,128.27,128.8,1429991
TPR,2015-06-16,35,35.32,34.92,35.18,1903949
TRIP,2015-06-16,75.56,76.778,75.56,76.45,962179
TROW,2015-06-16,77.65,78.86,77.65,78.78,1095185
TRV,2015-06-16,98.39,99.77,98.39,99.49,1436190
TSCO,2015-06-16,90.19,91.5797,90.19,91.13,615814
TSN,2015-06-16,41.65,42,41.51,41.91,2328149
TSS,2015-06-16,41.07,41.81,40.97,41.75,829472
TWX,2015-06-16,85.49,87.4,85.49,87.04,3570165
TXN,2015-06-16,52.91,53.2,52.66,53.09,2702215
TXT,2015-06-16,45.38,46.1,45.29,45.91,1153117
T,2015-06-16,34.3,34.75,34.26,34.67,29729847
UAA,2015-06-16,40.69,41.395,40.605,41.39,3823284
UAL,2015-06-16,52.25,52.56,50.85,51.23,4767514
UDR,2015-06-16,32.63,33.035,32.51,32.79,2392990
UHS,2015-06-16,131,131.85,129.68,130.06,428436
ULTA,2015-06-16,154.45,156.1,154.1,155.5,386946
UNH,2015-06-16,119.14,122.18,119,121.55,7229358
UNM,2015-06-16,36.54,36.99,36.44,36.85,1062723
UNP,2015-06-16,100.4,101.02,100.1603,100.52,3637657
UPS,2015-06-16,99.93,100.47,98.82,100.35,3062387
URI,2015-06-16,89.11,89.5,86.88,88.76,3588740
USB,2015-06-16,44.28,44.64,44.27,44.59,5831675
UTX,2015-06-16,114.51,115.38,114.32,114.94,4936232
VAR,2015-06-16,85.37,86.3,85.07,86.08,941286
VFC,2015-06-16,68.95,69.5,68.66,69.4,1534357
VIAB,2015-06-16,65.47,67.005,65.47,66.82,2797255
VLO,2015-06-16,58.36,58.95,58.27,58.92,2900383
VMC,2015-06-16,87.52,87.95,86.885,87.79,931611
VNO,2015-06-16,97.79,98.7,97.55,98.46,516994
VRSK,2015-06-16,73.94,74.49,73.722,74.13,668592
VRSN,2015-06-16,62.2,63.14,62.2,63.01,516900
VRTX,2015-06-16,123.52,124.97,123,123.34,603865
VTR,2015-06-16,63.58,64.48,63.47,64.18,2072195
VZ,2015-06-16,46.99,47.49,46.91,47.42,10861975
V,2015-06-16,68.45,69.17,68.2903,69.01,5937366
WAT,2015-06-16,132.99,134.75,132.94,134.23,348890
WBA,2015-06-16,84.44,85.94,84.25,85.88,2605805
WDC,2015-06-16,91.48,92.2497,90.99,91.05,1412250
WEC,2015-06-16,45.51,46.08,45.36,46.05,1375966
WFC,2015-06-16,56.85,57.24,56.73,57.22,10476094
WHR,2015-06-16,183.45,185.29,182.67,183.89,644104
WMB,2015-06-16,47.58,48.05,47.19,47.93,9386763
WMT,2015-06-16,72.22,72.58,71.72,72.35,6215625
WM,2015-06-16,47.79,47.9,47.69,47.8,1489421
WU,2015-06-16,21.2,21.32,21.1,21.29,3260064
WYNN,2015-06-16,102.15,103.84,101.63,102.82,1824309
WYN,2015-06-16,84.23,84.45,83.68,84.06,516437
WY,2015-06-16,32.1,33.105,32.1,32.96,6783988
XEC,2015-06-16,118.61,121.25,118.61,120.9,726144
XEL,2015-06-16,32.2,32.5,32.01,32.38,2370417
XLNX,2015-06-16,46.16,46.88,46.16,46.8,1657163
XL,2015-06-16,37.41,37.89,37.315,37.87,1878146
XOM,2015-06-16,83.81,84.75,83.4,84.68,9100116
XRAY,2015-06-16,51.72,52.1899,51.51,51.95,557398
XRX,2015-06-16,44.2,44.4,43.96,44.16,2280292
XYL,2015-06-16,36.24,36.56,36,36.45,749953
YUM,2015-06-16,90.77,91.86,90.77,91.82,2143781
ZBH,2015-06-16,111.64,112.84,111.28,112.55,755601
ZION,2015-06-16,31.99,32.6,31.95,32.26,2506825
ZTS,2015-06-16,49.3,49.73,48.9,49.71,1817939
AAL,2015-06-17,39.27,40.09,38.91,39.88,9567438
AAPL,2015-06-17,127.72,127.88,126.74,127.3,32918071
AAP,2015-06-17,159.12,160.67,157.65,158.99,688562
ABBV,2015-06-17,66.97,67.99,66.88,67.77,7377100
ABC,2015-06-17,111.38,112.13,110.87,111.51,1597613
ABT,2015-06-17,48.5,48.74,48.33,48.57,3724436
ACN,2015-06-17,96.99,97.31,96.03,96.93,1839895
ADBE,2015-06-17,79.5,80,77.74,77.91,6464247
ADI,2015-06-17,66.82,67.61,66.82,67.23,2190556
ADM,2015-06-17,51.04,51.79,50.26,50.94,4589102
ADP,2015-06-17,83.61,83.75,82.77,83.275,1134563
ADSK,2015-06-17,53.36,53.84,53.19,53.575,1244349
ADS,2015-06-17,297.54,299.75,296.605,297.7,281042
AEE,2015-06-17,37.81,38.21,37.7,38.09,1068870
AEP,2015-06-17,53.67,54.15,53.45,54.06,2032513
AES,2015-06-17,13.61,13.73,13.52,13.67,5207832
AET,2015-06-17,125.77,126.84,123.4501,123.86,2797599
AFL,2015-06-17,62.65,63,62.37,62.47,1713208
AGN,2015-06-17,299.5,301.4,296.19,298.79,1891427
AIG,2015-06-17,62.24,62.36,61.57,61.86,7207117
AIV,2015-06-17,37.58,37.94,37.2,37.89,756782
AIZ,2015-06-17,67.89,68.05,67.35,67.57,545975
AJG,2015-06-17,49.1,49.45,48.99,49.33,751228
AKAM,2015-06-17,72.88,73.34,72.285,72.81,919481
ALB,2015-06-17,58.42,58.91,57.8401,58.45,805033
ALGN,2015-06-17,64.54,64.99,59.56,62.29,3297182
ALK,2015-06-17,62.15,62.67,61.65,62.03,1232937
ALLE,2015-06-17,60.82,61.24,60.21,61.17,352434
ALL,2015-06-17,67.46,67.57,66.95,67.18,1511218
ALXN,2015-06-17,177.45,181.05,176.386,179.81,1974916
AMAT,2015-06-17,19.79,19.9,19.52,19.54,18479164
AMD,2015-06-17,2.37,2.54,2.35,2.47,27497874
AME,2015-06-17,54.4,54.6,53.99,54.41,618323
AMGN,2015-06-17,156.86,156.98,154.88,155.65,3008596
AMG,2015-06-17,224.64,225.69,222.7,223.31,274846
AMP,2015-06-17,128.9,129.32,127.97,128.35,950431
AMT,2015-06-17,93.28,94.49,92.87,94.12,2347751
AMZN,2015-06-17,428.36,431.35,424.753,427.81,2185869
ANDV,2015-06-17,84.04,84.9,82.95,83.58,1098260
ANSS,2015-06-17,89.93,90.1,89.23,89.87,207784
ANTM,2015-06-17,167.5,167.98,164.6,165.16,1170005
AON,2015-06-17,103.7,104.2,102.99,103.72,937644
AOS,2015-06-17,36.595,36.845,36.485,36.68,653150
APA,2015-06-17,59.67,60.13,57.5,57.67,3356357
APC,2015-06-17,84.42,84.71,82.64,83.03,2008813
APD,2015-06-17,146.24,146.77,145.22,146.17,755910
APH,2015-06-17,57.33,57.51,56.7,57.03,673519
ARE,2015-06-17,92.11,92.8,91.32,92.7,313562
ARNC,2015-06-17,36.09,36.12,35.55,35.88,4914322
ATVI,2015-06-17,24.88,24.97,24.675,24.87,6207678
AVB,2015-06-17,164.56,166.88,163.3,166.62,700441
AVGO,2015-06-17,141.5,142.5,139.4565,140.685,2542890
AVY,2015-06-17,61.79,62.64,61.69,62.45,567836
AWK,2015-06-17,49.44,49.905,49.31,49.57,1254696
AXP,2015-06-17,79.64,80.86,79.46,80.32,6945555
AYI,2015-06-17,183.9,184.56,181.47,183.48,165159
AZO,2015-06-17,676.28,680.5,668.07,673.33,215797
A,2015-06-17,39.76,39.8,39.32,39.6,1519421
BAC,2015-06-17,17.59,17.595,17.3,17.37,88712103
BAX,2015-06-17,68.08,68.45,67.38,68.15,6303019
BA,2015-06-17,142.87,144,141.9,143.43,2775397
BBT,2015-06-17,41.55,41.62,41.09,41.16,4356912
BBY,2015-06-17,34.5,34.59,33.81,34.01,2564101
BDX,2015-06-17,139.75,140.148,139.08,139.76,650779
BEN,2015-06-17,50.57,51.11,50.38,50.8,2569508
BF.B,2015-06-17,49.7,50.025,49.465,49.985,1046810
BIIB,2015-06-17,389.35,391.9,386.31,390.86,920924
BK,2015-06-17,43.37,43.47,43.04,43.15,6824374
BLK,2015-06-17,358.96,360.11,356.365,357.3,462743
BLL,2015-06-17,35.8,35.835,35.38,35.735,1703020
BMY,2015-06-17,65.72,66.5,65.52,66.3,6432760
BRK.B,2015-06-17,139.85,140.56,139.16,139.97,2280208
BSX,2015-06-17,17.63,17.77,17.555,17.61,6413357
BWA,2015-06-17,60.21,60.66,60,60.5,1294547
BXP,2015-06-17,125.95,126.96,124.71,126.91,754345
CAG,2015-06-17,38.66,38.92,38.45,38.8,3021938
CAH,2015-06-17,89.42,90.29,89.265,89.99,2236755
CAT,2015-06-17,86.89,87.55,86.32,87.25,3402771
CA,2015-06-17,30.24,30.5,30.16,30.29,2143237
CBG,2015-06-17,36.57,36.77,36.28,36.7,1172862
CBOE,2015-06-17,59.44,59.64,58.97,59.26,611522
CBS,2015-06-17,57.71,58.4,57.46,58,4116984
CB,2015-06-17,106.54,106.8299,105.6203,106.33,978720
CCI,2015-06-17,82.15,82.88,81.8201,82.6,2081092
CCL,2015-06-17,47.21,47.69,46.99,47.58,2216057
CDNS,2015-06-17,19.94,20.13,19.87,20.02,3189049
CELG,2015-06-17,112.62,113.06,111.25,112.16,3596146
CERN,2015-06-17,67.79,68.07,67.39,67.81,1123603
CFG,2015-06-17,28.33,28.41,27.84,27.91,6830814
CF,2015-06-17,63.692,63.7,62.282,63.336,4303770
CHD,2015-06-17,41.545,41.72,41.455,41.595,859754
CHK,2015-06-17,12.61,12.68,12.01,12.09,22290242
CHRW,2015-06-17,63.92,64.29,63.69,64.025,1580670
CHTR,2015-06-17,170.54,171.23,169.51,170.01,1515997
CINF,2015-06-17,51.03,51.13,50.68,50.91,636037
CI,2015-06-17,154.26,156.7499,153.5,155.4,3367465
CLX,2015-06-17,105.38,106.11,105.34,105.9,398550
CL,2015-06-17,66.08,66.58,66,66.41,2356050
CMA,2015-06-17,52.5,52.73,51.54,51.73,1387139
CMCSA,2015-06-17,29.435,29.83,29.435,29.81,26062224
CME,2015-06-17,96.82,97.405,96.3,96.45,1415871
CMG,2015-06-17,600.5,606.93,600.5,606.84,455457
CMI,2015-06-17,135.48,136.18,134.87,135.78,1005840
CMS,2015-06-17,31.95,32.41,31.95,32.35,3195803
CNC,2015-06-17,79.67,80,78.25,78.49,1012175
CNP,2015-06-17,19.14,19.425,19.12,19.39,3856428
COF,2015-06-17,88.49,88.49,87.71,87.84,2870436
COG,2015-06-17,34.35,34.48,33.79,34.11,2991966
COL,2015-06-17,94.36,95.14,93.95,94.81,577885
COO,2015-06-17,176.95,178.39,176.02,177.78,249485
COP,2015-06-17,63.88,64.13,62.71,63.09,4740983
COST,2015-06-17,137.94,139.32,137.88,138.875,1508101
COTY,2015-06-17,30.73,31.29,30.1403,31.22,3769451
CPB,2015-06-17,47.53,47.905,47.29,47.76,1024724
CRM,2015-06-17,73.5,75.81,73.31,74.42,7291587
CSCO,2015-06-17,28.84,29.04,28.66,28.93,20959035
CSX,2015-06-17,34.6,34.96,34.45,34.82,6349943
CTAS,2015-06-17,85.5,85.78,85.03,85.57,297519
CTL,2015-06-17,32.34,32.495,31.98,32.21,3219182
CTSH,2015-06-17,63.09,63.13,61.6049,62.08,5065494
CTXS,2015-06-17,70.31,70.42,69.65,70.095,1980112
CVS,2015-06-17,103.62,104.16,103.19,103.82,3101870
CVX,2015-06-17,100.83,101.17,99.52,99.76,8231073
CXO,2015-06-17,127.39,127.48,123.085,124.17,802728
C,2015-06-17,57.07,57.15,56.38,56.54,17801874
DAL,2015-06-17,40.42,41.08,40.2254,40.8,7057923
DE,2015-06-17,92.19,92.62,91.78,92.25,2089308
DFS,2015-06-17,58.21,58.48,57.69,58.14,4394144
DGX,2015-06-17,72.95,73.28,72.12,72.83,771376
DG,2015-06-17,77.95,78.17,77.38,77.8,2013297
DHI,2015-06-17,26.52,26.63,26.21,26.59,3042908
DHR,2015-06-17,84.68,85.11,84.42,84.73,2749003
DISCA,2015-06-17,32.85,33.45,32.8401,33.34,2289919
DISCK,2015-06-17,30.81,31.36,30.8,31.27,1149929
DISH,2015-06-17,72.61,72.69,71.68,71.97,1275369
DIS,2015-06-17,111.2,111.94,110.88,111.49,4732297
DLR,2015-06-17,67.07,67.73,66.47,67.67,1078827
DLTR,2015-06-17,78.97,79.9,78.62,79.72,2124379
DOV,2015-06-17,72.22,72.9499,72.22,72.68,1278751
DPS,2015-06-17,73.49,74.245,73.2603,74.09,840977
DRE,2015-06-17,18.92,19.02,18.72,19,3111015
DRI,2015-06-17,67.87,68.34,67.8,68.26,853144
DTE,2015-06-17,74.08,75.13,74.01,74.98,1228313
DUK,2015-06-17,72.52,73.2,71.94,73.08,3861486
DVA,2015-06-17,81.7,81.7,80.73,81.07,975786
DVN,2015-06-17,62.45,63.41,61.29,61.64,2355149
D,2015-06-17,67.36,68.15,67.25,68,2737385
EA,2015-06-17,63.07,64.65,63.04,64.48,3290432
EBAY,2015-06-17,60.5,61.09,60.24,60.55,4559240
ECL,2015-06-17,115,115.44,114.03,115.04,1024862
ED,2015-06-17,57.43,58.31,57.43,58.24,2038472
EFX,2015-06-17,97.78,97.99,97.214,97.65,653431
EIX,2015-06-17,57.54,58.13,57.25,57.99,1657490
EL,2015-06-17,87.92,88.2,87.05,87.91,1132425
EMN,2015-06-17,78.52,79,78.09,78.95,1051816
EMR,2015-06-17,58.74,58.98,57.93,58.35,4112425
EOG,2015-06-17,90.68,91.15,88.42,89.02,4998133
EQIX,2015-06-17,257.95,258.22,255.69,257.12,794974
EQR,2015-06-17,72.8,73.76,72.02,73.67,1881359
EQT,2015-06-17,85.36,85.98,84.49,84.84,1296791
ESRX,2015-06-17,88.57,88.87,87.89,88.09,5617337
ESS,2015-06-17,216.49,218.59,214.865,218.14,253545
ES,2015-06-17,46.57,47,46.31,46.95,1111729
ETFC,2015-06-17,30.94,31.04,30.17,30.29,3060432
ETN,2015-06-17,70.63,70.69,69.89,70.38,2082837
ETR,2015-06-17,70.77,71.62,70.42,71.19,1584561
EW,2015-06-17,68.995,72.2,68,70.8,5637714
EXC,2015-06-17,34,34.31,33.8,34.18,3781416
EXPD,2015-06-17,47.55,47.83,47.14,47.81,1062208
EXPE,2015-06-17,108.13,109.04,106.88,107.89,1710737
EXR,2015-06-17,69.17,69.25,68.37,68.64,4362228
FAST,2015-06-17,42.23,42.76,42.1,42.695,1822575
FBHS,2015-06-17,45.73,46.02,45.17,45.68,950526
FB,2015-06-17,81.76,82.22,81.34,81.79,18350287
FCX,2015-06-17,19.96,20.13,19.54,20.02,10482957
FDX,2015-06-17,178.03,178.88,174.51,176.73,4032232
FE,2015-06-17,33.35,33.62,32.98,33.43,3586549
FFIV,2015-06-17,126.67,127.35,125.72,126.48,478027
FISV,2015-06-17,80.79,81.3,80.4803,80.925,1305332
FIS,2015-06-17,63.24,63.3,62.6401,62.94,648191
FITB,2015-06-17,21.27,21.34,20.935,20.96,7036020
FLIR,2015-06-17,31.07,31.24,30.85,31.06,235762
FLR,2015-06-17,55.38,55.82,54.91,55.21,936672
FLS,2015-06-17,53.44,53.66,53,53.3,1120687
FL,2015-06-17,63.01,63.38,62.76,63.18,864702
FMC,2015-06-17,55.51,55.96,55.06,55.63,486299
FOXA,2015-06-17,32.38,32.79,32.22,32.69,15010421
FOX,2015-06-17,32.18,32.59,32.08,32.49,3402875
FRT,2015-06-17,133.06,134.39,131.795,134.06,452859
FTI,2015-06-17,42.96,43.05,42.45,42.61,1805561
F,2015-06-17,15.01,15.08,14.86,15.02,25842087
GD,2015-06-17,143.52,144.79,142.88,144.5,1394980
GE,2015-06-17,27.19,27.4,27.11,27.27,36548320
GGP,2015-06-17,26.94,27.16,26.63,27.09,4319813
GILD,2015-06-17,119.09,119.45,117.86,118.88,12078264
GIS,2015-06-17,55.06,55.4,54.85,55.25,2301618
GLW,2015-06-17,20.98,21.12,20.75,20.91,6967735
GM,2015-06-17,35.68,35.81,35.285,35.81,10286618
GOOGL,2015-06-17,545.42,548.36,541.81,546.6,1222049
GOOG,2015-06-17,529.37,530.98,525.1,529.26,1294216
GPC,2015-06-17,91.17,91.62,90.6304,91.19,368249
GPN,2015-06-17,53.325,53.405,52.795,53.105,539998
GPS,2015-06-17,38.71,38.96,38.14,38.52,5765814
GRMN,2015-06-17,45.32,45.64,44.94,45.22,1523674
GS,2015-06-17,213.59,214.5,212.571,212.93,1778397
GT,2015-06-17,31.12,31.3685,30.77,31.05,1781132
GWW,2015-06-17,238.46,240.44,238.065,239.98,519942
HAL,2015-06-17,45.87,46.38,45.42,45.71,8951443
HAS,2015-06-17,73.12,74.83,73.04,74.59,807631
HBAN,2015-06-17,11.53,11.54,11.36,11.36,7698015
HBI,2015-06-17,33.04,33.16,32.8,32.97,1916767
HCA,2015-06-17,83.15,84.58,82.72,84.12,3279064
HCN,2015-06-17,68.04,68.35,67.32,68.23,3060047
HCP,2015-06-17,37.75,38.19,37.5,38.14,5564606
HD,2015-06-17,110.73,111.29,109.96,110.47,5722179
HES,2015-06-17,70.08,70.67,68.7401,69.51,2881250
HIG,2015-06-17,42.16,42.24,41.75,41.87,2204436
HII,2015-06-17,117,117.98,116.0435,117.58,285391
HOG,2015-06-17,54.98,57.11,54.77,56.66,3939412
HOLX,2015-06-17,37.66,37.66,37.09,37.37,1165219
HON,2015-06-17,104.38,104.7,103.22,104.2,2669161
HP,2015-06-17,74.39,75.06,73.47,73.92,876014
HRB,2015-06-17,30.45,30.479,30.15,30.25,2042048
HRL,2015-06-17,28.35,28.565,28.26,28.52,954710
HRS,2015-06-17,78.78,79.06,78.19,78.6,490206
HSIC,2015-06-17,71.315,71.61,70.775,71.435,426468
HST,2015-06-17,19.94,20.135,19.84,20.11,11051364
HSY,2015-06-17,92.04,92.9,91.8,92.47,817774
HUM,2015-06-17,200.5,205.3,200.5,200.89,3082031
IBM,2015-06-17,167,167.8476,166.1,167.17,2862993
ICE,2015-06-17,47.046,47.252,46.6878,46.862,3000105
IDXX,2015-06-17,66.34,67.16,66.2,66.4,425025
IFF,2015-06-17,111.6,112.57,111.35,111.58,625459
ILMN,2015-06-17,216.82,217.08,214.41,215.37,639183
INCY,2015-06-17,104.42,105.79,104.062,105.39,492590
INFO,2015-06-17,26.95,26.95,26.53,26.57,248683
INTC,2015-06-17,31.75,32.09,31.69,31.95,28194229
INTU,2015-06-17,103.88,104.33,103.2,103.84,885256
IPG,2015-06-17,20.14,20.23,20.01,20.04,2133034
IP,2015-06-17,50.62,51.035,50.41,50.92,2324061
IQV,2015-06-17,70.93,70.93,70.08,70.78,466825
IRM,2015-06-17,31.79,32.16,31.62,32.03,1323932
IR,2015-06-17,69.18,69.3,68.535,68.98,2128902
ISRG,2015-06-17,163.9898,165.8798,162.3332,162.9432,956880
ITW,2015-06-17,92.88,93.11,91.77,92.6,1370019
IT,2015-06-17,87.75,87.98,87.41,87.71,320193
IVZ,2015-06-17,39.76,39.81,39.13,39.23,3575048
JBHT,2015-06-17,85.47,85.47,84.88,85.21,595895
JCI,2015-06-17,41.8115,42.3979,41.7696,42.1675,2393933
JEC,2015-06-17,42.85,43.17,42.5,42.79,689114
JNJ,2015-06-17,98.38,99.1199,98.15,98.73,6155753
JNPR,2015-06-17,27.54,27.59,27.11,27.42,4931756
JPM,2015-06-17,68.41,68.68,68.035,68.14,14521889
JWN,2015-06-17,73.85,75.48,73.8,75.12,1705615
KEY,2015-06-17,15.52,15.6,15.2,15.25,9836044
KIM,2015-06-17,23.43,23.66,23.23,23.62,1793937
KLAC,2015-06-17,57.23,57.42,56.7,57.13,857535
KMB,2015-06-17,107,107.91,106.92,107.66,1538622
KMI,2015-06-17,39.68,39.74,39.23,39.52,12392979
KMX,2015-06-17,72.38,73.19,72.04,72.28,1370814
KORS,2015-06-17,46.6,46.9,46.06,46.43,3823271
KO,2015-06-17,40.08,40.32,40.01,40.27,13898422
KR,2015-06-17,36.3,36.535,36.205,36.455,10726996
KSS,2015-06-17,62.45,63.19,62.3,62.76,2701480
KSU,2015-06-17,94.04,94.85,93.688,94.38,805543
K,2015-06-17,62.4,62.94,62.17,62.82,1660114
LB,2015-06-17,84.53,85.2,84.29,84.77,1318781
LEG,2015-06-17,48.36,48.66,48.17,48.46,1148265
LEN,2015-06-17,46.6765,46.7843,45.6176,46.0784,2726491
LH,2015-06-17,120.85,120.94,119.68,120.08,632793
LKQ,2015-06-17,29.39,29.56,29.26,29.35,1145036
LLL,2015-06-17,115.99,117.1099,115.29,116.44,485945
LLY,2015-06-17,84.68,84.68,83.0101,83.53,5968167
LMT,2015-06-17,191.36,191.78,189.72,191.02,862134
LNC,2015-06-17,61.1,61.37,60.17,60.27,1816178
LNT,2015-06-17,29.15,29.4,28.985,29.295,1106624
LOW,2015-06-17,69.4,69.96,69.13,69.67,3380615
LRCX,2015-06-17,82.06,82.96,81.93,82.245,1882364
LUK,2015-06-17,24.11,24.12,23.58,23.78,1440264
LUV,2015-06-17,33.82,34.199,33.525,33.84,7515391
LYB,2015-06-17,105.22,105.72,102.56,103.64,4748242
L,2015-06-17,39.76,39.81,39.45,39.47,1317628
MAA,2015-06-17,74.24,74.28,73.27,73.98,1020667
MAC,2015-06-17,81.57,82.695,81.01,82.61,1507898
MAR,2015-06-17,76.75,77.11,76.02,77.02,1546672
MAS,2015-06-17,27.38,27.57,27.17,27.45,2983753
MAT,2015-06-17,26.54,26.99,26.34,26.95,2936269
MA,2015-06-17,94.35,94.97,93.9,94.45,2962532
MCD,2015-06-17,94.54,95.52,94.54,95.22,3940986
MCHP,2015-06-17,47.9,48.11,47.61,47.895,2187134
MCK,2015-06-17,235,235.98,233.075,233.76,695597
MCO,2015-06-17,108.4,108.85,107.91,108.42,632404
MDLZ,2015-06-17,40.68,40.9,40.4,40.79,5743011
MDT,2015-06-17,75.56,76.02,75.35,75.71,4894138
MET,2015-06-17,56.46,56.85,55.94,56.02,8208289
MGM,2015-06-17,19.2,19.48,19.13,19.42,9902988
MHK,2015-06-17,191.43,193.59,190.13,192.39,237014
MKC,2015-06-17,78.28,78.57,77.87,78.27,308494
MLM,2015-06-17,146.04,146.93,143.25,144.99,674512
MMC,2015-06-17,59.28,59.49,59.01,59.21,2114760
MMM,2015-06-17,156.6,157.59,155.75,156.95,1839387
MNST,2015-06-17,44.1666,44.2466,43.7,44.0833,2853561
MON,2015-06-17,113.29,113.67,112.22,113.14,1635540
MOS,2015-06-17,44.7,44.92,44.32,44.87,3571067
MO,2015-06-17,48.01,48.73,47.989,48.56,5714496
MPC,2015-06-17,51.6,52.45,50.61,51.3,4327201
MRK,2015-06-17,57.71,58.17,57.47,57.91,7917344
MRO,2015-06-17,27,27.05,26.31,26.54,3478142
MSFT,2015-06-17,45.73,46.07,45.36,45.97,28704061
MSI,2015-06-17,58.37,58.5,57.49,57.97,1060131
MS,2015-06-17,39.89,39.96,39.525,39.58,7029524
MTB,2015-06-17,126.84,126.88,125.13,125.3,748893
MTD,2015-06-17,340.58,343.52,338.89,343.14,131664
MU,2015-06-17,24.3,24.68,24.23,24.48,17951714
MYL,2015-06-17,72.24,72.85,71.18,71.23,4491705
M,2015-06-17,69.18,70.32,69.07,70.05,4391199
NAVI,2015-06-17,19.21,19.24,18.42,18.64,2300645
NBL,2015-06-17,45.93,46.29,44.74,44.91,3652244
NCLH,2015-06-17,55.22,55.35,54.82,55.32,774347
NDAQ,2015-06-17,50.6,51.355,50.51,51.05,980889
NEE,2015-06-17,99.49,100.9799,99.09,100.7,2127461
NEM,2015-06-17,24.04,24.66,23.635,24.53,9398926
NFLX,2015-06-17,95.1328,95.1328,93.9573,94.2713,9905119
NFX,2015-06-17,37.8,38,36.85,36.9,2507564
NI,2015-06-17,46.69,49.16,46.69,48.4,6544893
NKE,2015-06-17,52.37,52.585,52.04,52.375,4072494
NLSN,2015-06-17,44.94,45.271,44.77,45.02,1659939
NOC,2015-06-17,162,163.38,161.1209,162.87,831404
NOV,2015-06-17,49.11,49.42,48.7,48.89,4502679
NRG,2015-06-17,24.21,24.47,24.01,24.41,3435546
NSC,2015-06-17,91.42,91.84,91,91.7,1439178
NTAP,2015-06-17,33.65,33.925,33.56,33.78,3019993
NTRS,2015-06-17,77.55,77.77,76.83,76.88,1152606
NUE,2015-06-17,48.24,48.3781,47.5,48.12,860974
NVDA,2015-06-17,21.32,21.7,21.27,21.58,5838648
NWL,2015-06-17,41.23,41.34,40.98,41.22,1453281
NWSA,2015-06-17,14.26,14.335,14.17,14.22,2558795
NWS,2015-06-17,13.99,14.13,13.88,13.95,744493
OKE,2015-06-17,39.07,39.29,38.67,39.21,1709168
OMC,2015-06-17,72.5,72.93,72.33,72.62,814390
ORCL,2015-06-17,44.86,45.24,44.37,44.91,27080848
ORLY,2015-06-17,227.09,227.735,224.08,226.22,376701
OXY,2015-06-17,79.22,79.51,77.8615,78.8,4163755
O,2015-06-17,45.38,46.005,45.1,45.92,1765250
PAYX,2015-06-17,47.9,48.03,47.61,47.795,997022
PBCT,2015-06-17,16.19,16.2,15.93,15.97,2617756
PCAR,2015-06-17,64.24,64.28,63.25,63.9,1324491
PCG,2015-06-17,50.11,50.87,50.02,50.8,2131025
PCLN,2015-06-17,1177.95,1182.9,1163.19,1163.57,556194
PDCO,2015-06-17,48.5,49.01,48.41,48.91,797226
PEG,2015-06-17,40.33,40.52,40.01,40.49,2746607
PEP,2015-06-17,93.57,94.27,93.25,94.05,3108880
PFE,2015-06-17,34.05,34.18,33.85,33.98,20993535
PFG,2015-06-17,52.45,52.6,52.05,52.13,945953
PGR,2015-06-17,27.82,27.94,27.64,27.87,3813530
PG,2015-06-17,79.2,80.19,79.16,80.08,9305776
PHM,2015-06-17,19.4,19.49,19.26,19.47,3858860
PH,2015-06-17,118.41,118.72,117.6,118.36,1105082
PKG,2015-06-17,67.34,68.01,67.185,68.01,808517
PKI,2015-06-17,52.55,53.13,52.46,53.07,489519
PLD,2015-06-17,39.31,39.51,38.77,39.4,2674785
PM,2015-06-17,81.83,82.19,81.13,81.83,4143595
PNC,2015-06-17,98.81,98.91,97.29,97.46,2158232
PNR,2015-06-17,61.63,61.83,60.79,61.3,1017758
PNW,2015-06-17,57.01,57.37,56.62,57.3,512042
PPG,2015-06-17,116.27,116.83,115.14,116.67,2525445
PPL,2015-06-17,30,30.43,29.95,30.36,4897549
PRGO,2015-06-17,190.39,190.8,188.04,188.33,860221
PRU,2015-06-17,90.09,90.22,88.93,89.14,2302592
PSA,2015-06-17,187.68,189.08,185.83,188.87,777674
PSX,2015-06-17,79.15,79.66,77.92,78.84,2799328
PVH,2015-06-17,112.9,113.37,111.05,112.92,744015
PWR,2015-06-17,30.05,30.32,29.63,29.83,2521975
PXD,2015-06-17,150.5,150.79,145.27,145.47,1891382
PX,2015-06-17,122.11,122.87,121.45,122.67,1061999
QCOM,2015-06-17,66.69,67.08,66.08,66.55,9563615
QRVO,2015-06-17,84.81,85.07,83.09,84.56,1894035
RCL,2015-06-17,77.03,77.38,76.55,77.02,1769389
REGN,2015-06-17,501.76,515,501.76,512.89,851805
REG,2015-06-17,61.45,61.89,61.06,61.76,1027219
RE,2015-06-17,184.04,184.9528,182.92,184.1,235974
RF,2015-06-17,10.63,10.68,10.41,10.44,14028875
RHI,2015-06-17,56.59,56.82,56.2813,56.5,464298
RHT,2015-06-17,78.74,79.33,78.03,78.26,1707147
RJF,2015-06-17,60.31,60.5,59.73,59.75,541597
RL,2015-06-17,134.61,135.169,132.95,134.71,721627
RMD,2015-06-17,57.63,57.74,56.66,57.15,1148645
ROK,2015-06-17,124.28,124.84,123.28,124.61,446299
ROP,2015-06-17,174.34,175.23,173.34,174.44,211595
ROST,2015-06-17,49.05,49.6,48.92,49.43,2120205
RRC,2015-06-17,54.33,54.5,52.32,52.74,3151830
RSG,2015-06-17,40.43,40.53,40.12,40.43,982373
RTN,2015-06-17,100.18,100.88,99.79,100.66,1685700
SBAC,2015-06-17,117.8,118.14,116.74,117.65,591049
SBUX,2015-06-17,53.09,53.47,52.72,53.24,6735294
SCG,2015-06-17,50.46,51.02,50.29,50.97,749242
SCHW,2015-06-17,33.37,33.59,32.98,33.07,7677997
SEE,2015-06-17,50.84,51.15,50.03,50.96,2654026
SHW,2015-06-17,280.35,281.59,278.61,280.23,588308
SIG,2015-06-17,132.16,133.3,131.64,132.32,359011
SJM,2015-06-17,112.18,112.98,111.68,112.72,516270
SLB,2015-06-17,90.03,90.62,89.2,89.67,4656449
SLG,2015-06-17,115.01,115.83,114.21,115.63,667448
SNA,2015-06-17,158.05,158.43,156.79,157.99,186144
SNI,2015-06-17,67.23,67.68,66.8314,67.52,492951
SNPS,2015-06-17,49.75,50.37,49.75,50.07,898384
SO,2015-06-17,42.45,42.77,42.17,42.69,4189064
SPGI,2015-06-17,104.36,104.75,103.74,104.04,491853
SPG,2015-06-17,177.32,179.97,176.59,179.57,1305404
SRCL,2015-06-17,135.12,136.01,134.92,135.61,368682
SRE,2015-06-17,103.22,105.16,102.85,104.37,2466748
STI,2015-06-17,44.46,44.58,43.78,43.89,3399163
STT,2015-06-17,80.09,80.36,79.2,79.49,1980068
STX,2015-06-17,53.18,53.69,52.78,53.18,2008208
STZ,2015-06-17,118.23,119.45,118.175,119.08,1212610
SWKS,2015-06-17,106.34,107.03,105.555,106.57,1943413
SWK,2015-06-17,106.27,106.35,104.87,105.6,1133239
SYF,2015-06-17,32.6,32.99,32.44,32.75,497659
SYK,2015-06-17,95.34,95.495,94.57,95.1,686146
SYMC,2015-06-17,23.76,24.13,23.76,24.1,4355229
SYY,2015-06-17,37.25,37.37,37,37.31,3744204
TAP,2015-06-17,72.5,73.11,72.24,72.97,1177441
TDG,2015-06-17,226.23,228.15,225.73,227.47,146419
TEL,2015-06-17,69.35,69.88,68.61,68.91,1309429
TGT,2015-06-17,81.14,82.47,81.09,82.1,5215156
TIF,2015-06-17,92.09,93.065,92.02,92.59,964625
TJX,2015-06-17,65.5,65.93,65.21,65.71,1774597
TMK,2015-06-17,58.51,58.74,58.35,58.43,595553
TMO,2015-06-17,129,129.3006,127.4,128.64,1322063
TPR,2015-06-17,35.1,35.6801,35.05,35.33,2368296
TRIP,2015-06-17,76.62,88.79,75.89,87.65,15024654
TROW,2015-06-17,78.97,79.24,78.62,78.75,1205025
TRV,2015-06-17,99.84,100.18,99.07,99.78,1226010
TSCO,2015-06-17,91.55,92.2699,91.22,91.73,728663
TSN,2015-06-17,41.9,42.285,41.67,42.21,2400786
TSS,2015-06-17,41.82,42,41.52,41.75,627724
TWX,2015-06-17,87.1,87.63,86.97,87.22,3515030
TXN,2015-06-17,53.31,53.53,52.87,53.29,3465673
TXT,2015-06-17,46.05,46.3525,45.46,45.92,1521709
T,2015-06-17,34.72,34.85,34.54,34.8,30455930
UAA,2015-06-17,41.53,41.53,41.025,41.32,2852926
UAL,2015-06-17,51.2,51.835,50.69,51.32,3712276
UDR,2015-06-17,32.85,33.08,32.44,33.01,1476404
UHS,2015-06-17,130.72,132,130.11,131.29,401315
ULTA,2015-06-17,155.68,156.39,154.59,155.62,473928
UNH,2015-06-17,121.9,122.2,119.165,119.74,4805900
UNM,2015-06-17,37,37.07,36.54,36.57,1219744
UNP,2015-06-17,100.88,101.52,100.1,101.18,4054675
UPS,2015-06-17,99.91,100.7,99.5,100.42,2846593
URI,2015-06-17,88.93,91.0454,88.82,90.53,2134303
USB,2015-06-17,44.76,45.07,44.56,44.64,8008001
UTX,2015-06-17,115.28,115.48,113.98,115.07,3799425
VAR,2015-06-17,86.34,86.49,85.4,85.97,639886
VFC,2015-06-17,69.5,69.67,68.81,69.48,1725619
VIAB,2015-06-17,66.93,67.13,66.26,66.88,2995914
VLO,2015-06-17,59.52,60.61,59.065,59.61,6264454
VMC,2015-06-17,87.95,88.14,86.64,87.47,616946
VNO,2015-06-17,98.45,99.55,97.63,99.3,552976
VRSK,2015-06-17,74.44,75.05,74.222,74.8,620861
VRSN,2015-06-17,63.3,63.92,62.82,63.47,668705
VRTX,2015-06-17,123.57,125,122.86,124.045,782457
VTR,2015-06-17,64.15,64.625,63.49,64.4,1781505
VZ,2015-06-17,47.5,47.51,46.9,47.27,18216425
V,2015-06-17,69.11,69.41,68.511,68.75,7818293
WAT,2015-06-17,134.47,134.965,133.42,134.37,307822
WBA,2015-06-17,85.99,86.06,85.15,85.62,2881796
WDC,2015-06-17,91.47,93.38,91.26,92.02,1774889
WEC,2015-06-17,46.06,46.61,45.86,46.35,1759088
WFC,2015-06-17,57.31,57.55,57.1,57.17,17497735
WHR,2015-06-17,183.99,185.89,183.342,185.55,465402
WMB,2015-06-17,48.26,48.68,47.81,48.55,9786871
WMT,2015-06-17,72.63,72.9,72.34,72.73,5703861
WM,2015-06-17,47.93,48.015,47.57,47.88,2002122
WU,2015-06-17,21.37,21.4199,21.12,21.14,3657275
WYNN,2015-06-17,103.39,104.58,102.45,104.26,1302207
WYN,2015-06-17,84.09,84.25,83.29,84.04,813866
WY,2015-06-17,32.97,33.05,32.52,32.67,6050615
XEC,2015-06-17,121.61,122.12,118.37,119.89,982301
XEL,2015-06-17,32.37,32.62,32.18,32.57,2880189
XLNX,2015-06-17,46.75,46.99,46.44,46.63,2329326
XL,2015-06-17,37.9,38.115,37.81,37.96,2481462
XOM,2015-06-17,85.03,85.13,84.41,84.73,9090188
XRAY,2015-06-17,52.08,52.85,51.98,52.63,527370
XRX,2015-06-17,44.28,44.72,44.2,44.44,1562351
XYL,2015-06-17,36.58,36.84,36.23,36.38,814983
YUM,2015-06-17,91.59,91.785,90.725,91.3,1868040
ZBH,2015-06-17,113.02,113.28,111.74,112.5,656388
ZION,2015-06-17,32.42,32.56,31.81,31.91,2304137
ZTS,2015-06-17,49.75,50.37,49.71,50.17,2804407
AAL,2015-06-18,39.8,40.22,39.61,39.975,10647022
AAPL,2015-06-18,127.23,128.31,127.22,127.88,35407220
AAP,2015-06-18,159.67,160.78,159.13,160.25,470820
ABBV,2015-06-18,67.79,69.07,67.79,68.98,9079024
ABC,2015-06-18,111.5,112.63,110.72,111.92,1329971
ABT,2015-06-18,48.69,50.16,48.65,49.94,7971766
ACN,2015-06-18,97.06,97.7,96.79,97.31,2004051
ADBE,2015-06-18,77.82,79.94,77.82,79.39,3858561
ADI,2015-06-18,67.6,68.63,67.51,68.3,1989313
ADM,2015-06-18,51.17,51.65,51.17,51.37,3274983
ADP,2015-06-18,83.62,84.8001,83.37,84.58,1556465
ADSK,2015-06-18,53.73,54.31,53.51,54.165,1497029
ADS,2015-06-18,298.85,301.95,297.2835,301.27,405565
AEE,2015-06-18,38.18,38.73,38.125,38.54,1155115
AEP,2015-06-18,54.11,54.99,54.11,54.83,2069796
AES,2015-06-18,13.67,13.875,13.61,13.85,5044833
AET,2015-06-18,124.06,125.39,124.015,124.5,2123540
AFL,2015-06-18,62.6,63.27,62.6,63.09,1781518
AGN,2015-06-18,299.78,304.81,299.22,302.47,2123566
AIG,2015-06-18,62.29,62.38,61.77,62.29,8908777
AIV,2015-06-18,37.93,38.75,37.9,38.47,1039462
AIZ,2015-06-18,67.79,68.91,67.66,68.61,657457
AJG,2015-06-18,49.33,49.5,49.09,49.22,1256334
AKAM,2015-06-18,72.84,73.58,72.62,73.27,1121934
ALB,2015-06-18,58.54,59.7,58.23,59.64,1274121
ALGN,2015-06-18,62.29,63.48,62,62.15,784059
ALK,2015-06-18,62.61,64.37,62.61,63.99,1461375
ALLE,2015-06-18,61.27,61.92,61.12,61.41,335872
ALL,2015-06-18,67.38,68.47,67.335,68.35,2905857
ALXN,2015-06-18,180.95,184.89,180.164,184.01,2418440
AMAT,2015-06-18,19.62,19.86,19.575,19.84,16078011
AMD,2015-06-18,2.5,2.59,2.48,2.52,25400150
AME,2015-06-18,54.66,55.28,54.48,55.1,906165
AMGN,2015-06-18,156.33,160.77,156.31,160.12,3454480
AMG,2015-06-18,224.08,225.555,223.32,225.04,340333
AMP,2015-06-18,128.91,129.78,128.27,129.48,812853
AMT,2015-06-18,94.38,96.29,94.01,96.18,3393738
AMZN,2015-06-18,430.3,439.73,429.405,439.39,3378360
ANDV,2015-06-18,83.58,85.4,83.5,85.25,2072044
ANSS,2015-06-18,89.96,90.8,89.48,90.72,280532
ANTM,2015-06-18,165.49,167.06,164.95,165.24,1275588
AON,2015-06-18,104.11,104.7,103.7975,104.52,1082628
AOS,2015-06-18,36.825,37.12,36.725,36.835,1239462
APA,2015-06-18,58.03,58.4,57.13,57.23,2297908
APC,2015-06-18,83.58,83.69,82.73,82.89,2408410
APD,2015-06-18,146.9,147.71,146.61,146.94,896139
APH,2015-06-18,57.22,58.25,57.12,58.2,795108
ARE,2015-06-18,92.71,94.06,92.37,93.3,397874
ARNC,2015-06-18,36,36.21,35.61,35.76,4474603
ATVI,2015-06-18,24.91,25.27,24.9001,25.14,7218090
AVB,2015-06-18,167.1,169.81,166.95,168.29,748811
AVGO,2015-06-18,140.73,143.75,140.73,143,2529800
AVY,2015-06-18,62.59,63.145,62.2,62.62,1107667
AWK,2015-06-18,49.64,50.62,49.56,50.45,1191319
AXP,2015-06-18,80.24,80.9,79.81,80.77,4632281
AYI,2015-06-18,183.76,185.64,183.18,184.9,271308
AZO,2015-06-18,675.76,686.46,674.6,684.23,300435
A,2015-06-18,39.8,40.055,39.72,39.9,1865267
BAC,2015-06-18,17.35,17.4,17.22,17.38,97599930
BAX,2015-06-18,68.19,69.505,68.16,69.25,7440028
BA,2015-06-18,143.91,146.53,143.91,145.38,3728900
BBT,2015-06-18,41.3,41.4,40.92,41.28,5394669
BBY,2015-06-18,34.26,35.09,34.21,35.01,4563648
BDX,2015-06-18,140.06,141.269,140.06,140.81,942303
BEN,2015-06-18,51.05,51.55,50.93,51.35,1899524
BF.B,2015-06-18,50.08,51.02,50.08,50.8,1208080
BIIB,2015-06-18,393.47,404.9,393.4,401.55,1677369
BK,2015-06-18,43.3,43.36,42.97,43.27,8737095
BLK,2015-06-18,358,361.81,356.59,360.88,445307
BLL,2015-06-18,35.91,36.14,35.59,36.045,1054006
BMY,2015-06-18,66.32,67.22,66.32,66.62,5485662
BRK.B,2015-06-18,140.25,142.81,140.2,142.67,4583741
BSX,2015-06-18,17.65,18.04,17.65,18.02,9627548
BWA,2015-06-18,60.62,61.11,60.34,60.91,780088
BXP,2015-06-18,127.43,129.05,127.03,128.09,762940
CAG,2015-06-18,38.9,39.37,38.85,39.12,4111627
CAH,2015-06-18,90.04,90.658,89.84,89.85,2603618
CAT,2015-06-18,86.83,87.74,86.83,87.44,3373646
CA,2015-06-18,30.21,30.575,30.21,30.49,2002479
CBG,2015-06-18,36.8,37.89,36.8,37.72,2511464
CBOE,2015-06-18,59.15,59.5,58.6,58.65,417964
CBS,2015-06-18,58.08,58.745,58.08,58.51,3088047
CB,2015-06-18,106.17,107.85,106.17,107.66,1222707
CCI,2015-06-18,83.22,83.775,82.94,83.5,4143955
CCL,2015-06-18,47.59,48.71,47.47,48.62,4063535
CDNS,2015-06-18,20,20.25,19.89,20.16,2504217
CELG,2015-06-18,112.46,117.08,112.25,116.92,6933969
CERN,2015-06-18,68.28,69.83,68,69.39,1693473
CFG,2015-06-18,28,28.12,27.6,28.07,6168345
CF,2015-06-18,63.37,65.03,63.37,64.25,2588745
CHD,2015-06-18,41.655,42.05,41.655,41.785,1138708
CHK,2015-06-18,12.15,12.23,11.86,11.88,23783637
CHRW,2015-06-18,64.29,65.45,64.15,64.8,2004893
CHTR,2015-06-18,170.44,171.6971,169.17,170.46,1312619
CINF,2015-06-18,51.21,51.775,51.12,51.65,806282
CI,2015-06-18,155.69,157.13,155.01,156.41,1975206
CLX,2015-06-18,106.19,107.3,105.73,106.85,634792
CL,2015-06-18,66.59,67.53,66.57,67.17,4435105
CMA,2015-06-18,51.95,52.13,51.35,51.48,2796169
CMCSA,2015-06-18,29.955,30.425,29.925,30.24,28950116
CME,2015-06-18,96.9,97.05,95.81,96.01,1535342
CMG,2015-06-18,607.87,610.58,605.44,606.2,385783
CMI,2015-06-18,136.54,137.42,136.02,136.46,1182367
CMS,2015-06-18,32.4,32.88,32.4,32.8,2733901
CNC,2015-06-18,78.84,79.94,78.5103,79.07,1194243
CNP,2015-06-18,19.49,19.73,19.37,19.67,3742558
COF,2015-06-18,88.16,88.65,87.71,88.52,2655712
COG,2015-06-18,34.22,34.47,33.46,33.58,6224144
COL,2015-06-18,95.16,96.25,94.65,95.86,779859
COO,2015-06-18,177.72,179.38,177.32,177.83,232934
COP,2015-06-18,63.15,63.5,62.8,62.93,5413298
COST,2015-06-18,139.49,141.1,139.22,140.5,2074140
COTY,2015-06-18,31.3,31.74,30.81,30.91,1875577
CPB,2015-06-18,47.91,48.43,47.79,48.24,1127411
CRM,2015-06-18,74.63,76.21,74.6,75.71,4230262
CSCO,2015-06-18,28.85,29.35,28.82,29.21,24156052
CSX,2015-06-18,34.97,35.67,34.97,35.54,8336470
CTAS,2015-06-18,85.95,86.73,85.95,86.47,409739
CTL,2015-06-18,32.24,32.49,32.24,32.36,3734092
CTSH,2015-06-18,62.37,63.61,62.37,63.25,3041025
CTXS,2015-06-18,70.08,70.855,70.02,70.74,2031270
CVS,2015-06-18,104.07,106,104.04,105.06,4827064
CVX,2015-06-18,100.26,100.9,100.15,100.25,7167979
CXO,2015-06-18,124.5,125.55,123.35,123.92,813150
C,2015-06-18,56.66,56.88,55.98,56.76,18739307
DAL,2015-06-18,40.67,41.425,40.46,41.35,7198446
DE,2015-06-18,91.65,92.78,91.46,92.6,1754034
DFS,2015-06-18,58.39,59.03,58.14,58.76,3043010
DGX,2015-06-18,72.98,73.13,72.71,72.86,1120495
DG,2015-06-18,77.87,78.5,77.76,78.32,2506975
DHI,2015-06-18,26.66,26.98,26.63,26.82,3261721
DHR,2015-06-18,84.97,86.43,84.78,85.95,3461519
DISCA,2015-06-18,33.47,34.1,33.35,33.9,2098714
DISCK,2015-06-18,31.41,32.05,31.35,31.79,1143120
DISH,2015-06-18,72.15,72.75,71.68,71.89,1519507
DIS,2015-06-18,111.83,113.55,111.58,113.22,6929896
DLR,2015-06-18,67.49,69.1199,67.48,68.79,1730638
DLTR,2015-06-18,79.96,81.13,79.96,80.31,1833399
DOV,2015-06-18,72.78,73.92,72.31,73.43,1626886
DPS,2015-06-18,74.25,75.06,74.15,74.77,718008
DRE,2015-06-18,19.04,19.4,18.99,19.29,2133880
DRI,2015-06-18,68.76,69.4,68.54,69.16,987425
DTE,2015-06-18,75.02,76.28,75.02,76.05,1140507
DUK,2015-06-18,73.21,74.59,73.21,74.54,4780014
DVA,2015-06-18,81.45,81.76,80.9,81.45,887990
DVN,2015-06-18,61.91,62.19,61.37,61.44,1988593
D,2015-06-18,68.02,68.93,67.86,68.85,3381722
EA,2015-06-18,64.44,65.67,64.15,65.27,3938979
EBAY,2015-06-18,60.65,61.12,60.63,60.69,6987746
ECL,2015-06-18,115.63,117.54,115.38,117.22,1264615
ED,2015-06-18,58.29,59.35,58.29,59.2,3151939
EFX,2015-06-18,98.09,99.3625,97.684,99.3,677341
EIX,2015-06-18,58.05,59.2,58.03,58.86,1966360
EL,2015-06-18,88.34,89,88.26,88.34,1362999
EMN,2015-06-18,79.09,80.59,79,80.37,1730496
EMR,2015-06-18,58.5,59.37,58.37,58.75,5450465
EOG,2015-06-18,89.76,90.13,88.54,88.81,3602476
EQIX,2015-06-18,257.73,261.86,256.09,261.35,1183564
EQR,2015-06-18,73.52,75.51,73.52,74.77,2738276
EQT,2015-06-18,85.04,85.65,82.2,82.55,1693024
ESRX,2015-06-18,88.36,89.74,88.16,89.59,4592766
ESS,2015-06-18,219.17,222.67,219.17,221.88,344617
ES,2015-06-18,46.93,47.71,46.835,47.29,1518946
ETFC,2015-06-18,30.39,30.6,29.98,30.405,2371973
ETN,2015-06-18,70.55,71.31,70.48,71.05,1826000
ETR,2015-06-18,71.32,72.36,71.32,72.04,1953447
EW,2015-06-18,70.825,73.435,70.534,72.55,4615768
EXC,2015-06-18,34.21,34.525,34.19,34.26,7200205
EXPD,2015-06-18,47.96,48.59,47.73,48.42,1025244
EXPE,2015-06-18,107.99,110.54,107.6,109.68,1168753
EXR,2015-06-18,68.75,69.74,68.75,69.55,1118588
FAST,2015-06-18,42.88,43.46,42.754,43.41,2183979
FBHS,2015-06-18,45.74,46.155,45.556,46.03,754022
FB,2015-06-18,81.64,83.19,81.57,82.905,26782573
FCX,2015-06-18,20.25,20.35,19.72,20.13,12247982
FDX,2015-06-18,176.56,180.19,176.56,178.39,2986586
FE,2015-06-18,33.51,34.14,33.5,34.04,3111276
FFIV,2015-06-18,126.92,127.75,126.35,126.94,797370
FISV,2015-06-18,81.32,82.7,81.27,82.69,2218371
FIS,2015-06-18,63.08,63.49,62.85,63.4,1452845
FITB,2015-06-18,21,21.14,20.78,21.13,11032596
FLIR,2015-06-18,31.13,31.62,30.95,31.45,473607
FLR,2015-06-18,55.55,56.08,55.16,55.74,794924
FLS,2015-06-18,53.5,53.855,53.29,53.68,1360594
FL,2015-06-18,63.18,63.92,63.18,63.73,958522
FMC,2015-06-18,55.85,56.15,55.52,55.81,590163
FOXA,2015-06-18,32.8,33.09,32.68,33.02,12784208
FOX,2015-06-18,32.57,32.89,32.47,32.79,2946579
FRT,2015-06-18,133.66,135.86,133.19,135.26,371386
FTI,2015-06-18,42.83,42.92,41.89,42.14,1985168
F,2015-06-18,15.03,15.24,15,15.14,21360535
GD,2015-06-18,144.66,147.03,144.66,145.99,1717634
GE,2015-06-18,27.075,27.41,27.03,27.37,37680661
GGP,2015-06-18,27.18,27.7,27.18,27.61,5018727
GILD,2015-06-18,119.18,121.78,119.02,121.21,13652974
GIS,2015-06-18,55.47,56.15,55.31,55.85,2999414
GLW,2015-06-18,20.99,21.2868,20.97,21.22,7743691
GM,2015-06-18,35.87,36.48,35.85,36.2,15490867
GOOGL,2015-06-18,548,557.25,548,556.18,2059603
GOOG,2015-06-18,531,538.15,530.79,536.73,1833109
GPC,2015-06-18,92.07,92.95,91.79,92.63,539206
GPN,2015-06-18,53.185,53.835,52.93,53.685,920144
GPS,2015-06-18,38.56,39,38.55,38.98,2756785
GRMN,2015-06-18,45.41,46.62,45.04,46.56,1992738
GS,2015-06-18,213.45,215.01,212.01,214.6,2167188
GT,2015-06-18,31.17,31.34,30.89,31.01,2927784
GWW,2015-06-18,240.76,244.18,239.7,243.38,549377
HAL,2015-06-18,46.02,46.19,44.34,44.58,17903001
HAS,2015-06-18,74.84,75.8059,74.62,75.49,786247
HBAN,2015-06-18,11.35,11.54,11.32,11.51,13679193
HBI,2015-06-18,33.01,33.67,33,33.55,2199248
HCA,2015-06-18,84.04,84.336,82.72,83.6,2899687
HCN,2015-06-18,68.51,69.53,68.23,68.88,2374298
HCP,2015-06-18,38.2,38.62,38.04,38.43,4642754
HD,2015-06-18,111.06,112.3,110.76,111.85,7222590
HES,2015-06-18,69.78,70.23,69.09,69.31,1850967
HIG,2015-06-18,42,42.45,41.85,42.38,2003405
HII,2015-06-18,117.69,118.81,117.46,117.98,334316
HOG,2015-06-18,57.57,59.61,57.57,59.01,7034826
HOLX,2015-06-18,37.38,37.95,37.37,37.87,1615173
HON,2015-06-18,104.31,105.92,104.31,105.53,2227744
HP,2015-06-18,74.28,74.66,72.65,72.79,1426722
HRB,2015-06-18,30.3,30.56,30.2301,30.37,2191033
HRL,2015-06-18,28.54,28.815,28.465,28.64,1200056
HRS,2015-06-18,78.6,79.18,78.55,79.03,656447
HSIC,2015-06-18,71.785,72.885,71.75,72.5325,825298
HST,2015-06-18,20.18,20.59,20.02,20.52,10216653
HSY,2015-06-18,92.66,93.02,92.1935,92.26,1134797
HUM,2015-06-18,201.3,202.84,198.91,199.3,1864917
IBM,2015-06-18,167.05,168.72,167.05,168.25,3330864
ICE,2015-06-18,47,47.198,46.5661,46.75,3451955
IDXX,2015-06-18,66.47,67.95,66.47,67.26,611372
IFF,2015-06-18,112.22,113.66,111.46,113.34,552674
ILMN,2015-06-18,216.1,220,216.1,218.77,890322
INCY,2015-06-18,105.68,110.99,105.4,108.9,880597
INFO,2015-06-18,26.5,26.69,26.34,26.67,387581
INTC,2015-06-18,32.08,32.496,32,32.38,27722373
INTU,2015-06-18,103.75,104.53,103.62,104.39,1533823
IPG,2015-06-18,20.09,20.34,20.06,20.23,2771453
IP,2015-06-18,51.14,51.39,50.79,51.04,2497618
IQV,2015-06-18,70.72,71.535,70.492,71.11,414432
IRM,2015-06-18,32.11,32.89,32.03,32.71,2580618
IR,2015-06-18,69,69.8,68.95,69.43,1400923
ISRG,2015-06-18,163.7732,165.7932,163.2232,165.3332,692160
ITW,2015-06-18,93.13,93.88,92.75,93.53,1713792
IT,2015-06-18,87.9,88.33,87.552,88.05,360515
IVZ,2015-06-18,39.38,39.77,39.27,39.5,2529449
JBHT,2015-06-18,85.33,86.7,84.942,86.32,459363
JCI,2015-06-18,42.3036,42.6283,42.1466,42.356,2595031
JEC,2015-06-18,42.94,43.32,42.7101,43.19,877298
JNJ,2015-06-18,98.86,100.55,98.71,100.36,8815756
JNPR,2015-06-18,27.96,28.1,27.45,27.89,6995630
JPM,2015-06-18,68.35,68.82,67.9,68.78,16759603
JWN,2015-06-18,75.2,75.7,75.04,75.55,1165092
KEY,2015-06-18,15.3,15.37,15.12,15.37,8110690
KIM,2015-06-18,23.65,24.14,23.65,24.02,2982954
KLAC,2015-06-18,57.31,58.34,57.17,58.205,1158615
KMB,2015-06-18,107.97,109.48,107.56,109.2,1613581
KMI,2015-06-18,39.64,40.25,39.44,40.08,15194289
KMX,2015-06-18,72.4,72.8763,71.72,71.96,2928179
KORS,2015-06-18,46.7,46.93,46.1,46.17,3107841
KO,2015-06-18,40.16,40.74,40.16,40.65,16314590
KR,2015-06-18,37.385,37.515,36.485,36.77,17428998
KSS,2015-06-18,62.72,63.35,62.72,63.2,1302366
KSU,2015-06-18,94.76,96.76,94.172,96.18,1169958
K,2015-06-18,62.76,63.43,62.68,63.1,1381790
LB,2015-06-18,84.93,86.71,84.81,86.08,1394558
LEG,2015-06-18,48.62,49.005,48.33,48.98,1214550
LEN,2015-06-18,46.1372,46.902,46.0882,46.3823,2415117
LH,2015-06-18,120.48,120.96,119.945,120.24,686903
LKQ,2015-06-18,29.37,29.835,29.37,29.58,1076974
LLL,2015-06-18,116.72,118.11,116.36,117.63,435980
LLY,2015-06-18,83.89,84.37,82.75,83.04,7251541
LMT,2015-06-18,191.5,194.49,191.385,192.75,1159733
LNC,2015-06-18,60.54,60.86,60.0842,60.53,2154935
LNT,2015-06-18,29.365,29.885,29.3175,29.715,1402052
LOW,2015-06-18,69.76,70.7,69.76,70.15,4462413
LRCX,2015-06-18,82.62,84.15,82.52,83.87,1511801
LUK,2015-06-18,23.87,24.21,23.82,24.21,1448152
LUV,2015-06-18,33.04,33.91,33.02,33.86,11884671
LYB,2015-06-18,104.51,105.38,103.76,104.82,3366901
L,2015-06-18,39.7,39.83,39.475,39.65,1654289
MAA,2015-06-18,74.11,75.67,73.9,75.15,511732
MAC,2015-06-18,82.77,83.48,82.25,82.45,1126387
MAR,2015-06-18,77.37,78.5,77.36,78.15,1506863
MAS,2015-06-18,27.52,27.82,27.52,27.73,4093614
MAT,2015-06-18,27.04,27.33,26.985,27.005,3120680
MA,2015-06-18,94.57,96.31,94.54,96.05,4207959
MCD,2015-06-18,95.69,96.63,95.28,96.17,5100999
MCHP,2015-06-18,48.11,49.1,48.07,49.01,2586401
MCK,2015-06-18,233.41,236.44,233.28,236.04,1299805
MCO,2015-06-18,108.84,110.29,108.29,110,1698788
MDLZ,2015-06-18,40.93,41.06,40.82,40.85,10693315
MDT,2015-06-18,75.76,76.945,75.76,76.72,4598214
MET,2015-06-18,56.42,56.99,55.975,56.74,5969564
MGM,2015-06-18,19.52,19.65,19.38,19.5,6778882
MHK,2015-06-18,192.88,194.14,191.48,191.65,536399
MKC,2015-06-18,78.51,79.53,78.26,79.11,484752
MLM,2015-06-18,145.79,147.98,144.83,147.36,622921
MMC,2015-06-18,59.43,59.99,59.38,59.84,2483488
MMM,2015-06-18,157.59,160.24,157.385,159.62,2528893
MNST,2015-06-18,44.2066,44.83,44.1533,44.62,3119742
MON,2015-06-18,112.92,114.64,112.92,114.45,2300797
MOS,2015-06-18,44.94,45.2,44.81,45.03,3289829
MO,2015-06-18,48.68,49.65,48.655,49.46,6494525
MPC,2015-06-18,51.55,52.51,51.37,51.94,3742877
MRK,2015-06-18,57.91,58.87,57.91,58.59,7440464
MRO,2015-06-18,26.66,26.79,26.46,26.53,3904190
MSFT,2015-06-18,46.22,46.8,46.17,46.72,32658343
MSI,2015-06-18,58,58.59,57.98,58.39,1213109
MS,2015-06-18,39.68,39.93,39.32,39.79,7593771
MTB,2015-06-18,125.77,126.96,124.935,126.57,814027
MTD,2015-06-18,342.91,346.67,341.15,342.04,192915
MU,2015-06-18,24.64,24.82,24.43,24.465,21570828
MYL,2015-06-18,71.72,72.99,71.5,72.555,5491773
M,2015-06-18,70.12,70.99,70.06,70.64,4451086
NAVI,2015-06-18,18.63,19.035,18.6,18.985,2723891
NBL,2015-06-18,45.15,45.39,44.39,44.46,3456219
NCLH,2015-06-18,55.3,56.53,55.25,56.09,1212888
NDAQ,2015-06-18,51.37,51.59,51.14,51.28,804524
NEE,2015-06-18,100.79,102.4,100.64,102.26,2170366
NEM,2015-06-18,24.94,25.09,24.79,25,7229359
NFLX,2015-06-18,94.6513,95.3413,94.3685,94.7428,8963122
NFX,2015-06-18,37.43,38.07,37.21,37.38,2573342
NI,2015-06-18,48.41,48.96,48.25,48.72,3515394
NKE,2015-06-18,52.525,53.335,52.505,53,5690530
NLSN,2015-06-18,45.14,45.8,45.03,45.62,2951023
NOC,2015-06-18,163.28,165.92,163.22,165.16,1150410
NOV,2015-06-18,49.02,49.53,48.58,49.09,5198432
NRG,2015-06-18,24.44,25.07,24.41,24.97,4862984
NSC,2015-06-18,91.95,93.24,91.834,92.96,1743513
NTAP,2015-06-18,33.81,34.07,33.715,33.765,3325407
NTRS,2015-06-18,77.37,77.82,76.48,77.7,1442804
NUE,2015-06-18,47.17,48.06,47.14,47.84,2502404
NVDA,2015-06-18,21.76,22.08,21.7,21.94,7485090
NWL,2015-06-18,41.27,41.99,41.23,41.62,1576027
NWSA,2015-06-18,14.41,14.62,14.39,14.54,5027742
NWS,2015-06-18,14.04,14.32,14.04,14.23,1145005
OKE,2015-06-18,39.29,39.49,38.75,39.27,1688965
OMC,2015-06-18,72.69,73.44,72.63,72.75,1641874
ORCL,2015-06-18,41.91,42.98,40.97,42.74,79138433
ORLY,2015-06-18,226.52,229.98,226.52,229.36,583172
OXY,2015-06-18,79.05,79.3587,78.5,79.1,4335143
O,2015-06-18,46.05,47.05,46.05,46.64,1983660
PAYX,2015-06-18,47.89,48.41,47.89,48.24,1803400
PBCT,2015-06-18,16.03,16.16,15.97,16.13,2350172
PCAR,2015-06-18,63.99,65.19,63.99,64.845,1546656
PCG,2015-06-18,50.81,51.899,50.75,51.69,2552726
PCLN,2015-06-18,1169.32,1176.79,1163.83,1173.96,597246
PDCO,2015-06-18,49.05,49.62,49.05,49.365,869798
PEG,2015-06-18,40.44,41.29,40.42,41.18,3438058
PEP,2015-06-18,94.33,95.52,94.12,95.23,4035361
PFE,2015-06-18,34.08,34.51,34.05,34.37,24510771
PFG,2015-06-18,52.32,53.1,52.07,52.88,2002008
PGR,2015-06-18,27.99,28.41,27.95,28.37,3613692
PG,2015-06-18,80.33,81.22,80.3,80.82,10712462
PHM,2015-06-18,19.5,19.7099,19.47,19.56,3281717
PH,2015-06-18,118.85,119.46,118.21,118.84,1037054
PKG,2015-06-18,68.16,68.52,67.9675,68.51,744334
PKI,2015-06-18,53.25,54.37,53.238,53.88,729710
PLD,2015-06-18,39.47,40.05,39.34,39.75,3606532
PM,2015-06-18,82.25,83.58,82.1,83.11,3875628
PNC,2015-06-18,97.77,98.13,96.93,97.89,2671532
PNR,2015-06-18,61.56,61.95,61.24,61.73,916403
PNW,2015-06-18,57.88,58.59,57.7069,58.06,1070832
PPG,2015-06-18,117.12,118.24,116.79,117.81,1668934
PPL,2015-06-18,30.37,30.96,30.36,30.82,4600812
PRGO,2015-06-18,188.5,189.87,188.24,188.28,756544
PRU,2015-06-18,89.52,90.35,88.83,89.76,2517862
PSA,2015-06-18,189.26,193.23,189.22,192.46,945491
PSX,2015-06-18,78.91,80.48,78.8,80.03,2508081
PVH,2015-06-18,113.17,114.2,113.17,113.19,763842
PWR,2015-06-18,29.87,30.17,29.77,29.8,2106257
PXD,2015-06-18,146.38,146.38,142.6,143.44,3105119
PX,2015-06-18,123.02,124.17,122.56,123.79,1033187
QCOM,2015-06-18,66.72,67.665,66.67,67.36,10443504
QRVO,2015-06-18,84.63,85.46,83.623,84.65,2013364
RCL,2015-06-18,77.22,79.86,77.22,79.62,2053591
REGN,2015-06-18,515.11,533.17,514.975,527.97,997268
REG,2015-06-18,61.99,63.3,61.98,63.01,916913
RE,2015-06-18,184.41,185.82,183.7,185.55,231386
RF,2015-06-18,10.48,10.51,10.27,10.5,16610758
RHI,2015-06-18,56.51,57.66,56.5,57.38,785119
RHT,2015-06-18,78.21,78.77,78.02,78.49,3580249
RJF,2015-06-18,59.85,60.38,59.61,60.26,591049
RL,2015-06-18,135.53,140,135.2501,139.5,1230534
RMD,2015-06-18,56.85,57.39,56.62,57.2,856857
ROK,2015-06-18,124.88,126.32,124.8,125.59,627319
ROP,2015-06-18,174.83,177.39,174.61,177.01,376439
ROST,2015-06-18,49.63,50.26,49.6,50.155,1857538
RRC,2015-06-18,53.11,53.32,51.18,51.2,4016883
RSG,2015-06-18,40.53,40.75,40.48,40.59,1068120
RTN,2015-06-18,100.76,101.75,100.75,101.24,2134868
SBAC,2015-06-18,118.26,121.18,118.235,120.46,1103610
SBUX,2015-06-18,53.5,54.28,53.4,54.11,10712142
SCG,2015-06-18,51.08,51.935,51.06,51.72,806754
SCHW,2015-06-18,33.15,33.27,32.59,33.07,9954313
SEE,2015-06-18,51.19,51.86,50.81,51.64,2794064
SHW,2015-06-18,281.54,283.895,281.3468,283.51,473581
SIG,2015-06-18,132.29,133.75,132.29,133.23,307846
SJM,2015-06-18,112.96,114.09,112.24,113.32,624811
SLB,2015-06-18,90.09,90.55,88.6,88.63,7862814
SLG,2015-06-18,116,117.66,115.13,116.53,961016
SNA,2015-06-18,158.52,160,158.01,159.88,281953
SNI,2015-06-18,67.67,67.87,67.33,67.68,861073
SNPS,2015-06-18,50.03,50.73,50.01,50.32,654800
SO,2015-06-18,42.9,43.47,42.77,43.32,5020918
SPGI,2015-06-18,104.43,105.67,104.06,105.4,697006
SPG,2015-06-18,180,182.83,179.6,181.89,1038980
SRCL,2015-06-18,136.29,138.32,136.065,137.475,305172
SRE,2015-06-18,104.31,105.29,104.1,104.68,1380060
STI,2015-06-18,43.9,44.16,43.42,43.87,4423495
STT,2015-06-18,79.82,80.34,79.19,79.91,1763551
STX,2015-06-18,53.29,54.215,53.02,54.14,2252282
STZ,2015-06-18,120.32,120.74,119.38,120.27,1247207
SWKS,2015-06-18,107.07,110.21,107.07,109.98,3606496
SWK,2015-06-18,104.79,106.83,104.79,106.56,785907
SYF,2015-06-18,32.8,33.14,32.69,32.82,590456
SYK,2015-06-18,95.41,97.33,95.37,97.15,1081593
SYMC,2015-06-18,24.18,24.59,24.17,24.46,4133962
SYY,2015-06-18,37.42,37.7,37.36,37.4,3026996
TAP,2015-06-18,73.41,74.12,73.01,73.72,1169407
TDG,2015-06-18,228.23,229.215,228.23,228.79,185837
TEL,2015-06-18,68.9,69.82,68.77,69.67,1327451
TGT,2015-06-18,82.1,83.41,82.1,83.19,6679999
TIF,2015-06-18,92.57,93.71,92.44,93.15,859661
TJX,2015-06-18,65.95,67.2,65.71,67.16,3239288
TMK,2015-06-18,58.55,59,58.43,58.94,566630
TMO,2015-06-18,129,130.45,128.828,129.68,2039794
TPR,2015-06-18,35.38,35.84,35.352,35.8,4172883
TRIP,2015-06-18,85.77,91.42,85.65,90.67,8555800
TROW,2015-06-18,79.03,79.96,79.03,79.645,1373068
TRV,2015-06-18,100.09,101.7,100.09,101.47,2196547
TSCO,2015-06-18,92.07,93.94,92.07,92.95,668169
TSN,2015-06-18,42.31,42.44,42.27,42.31,2541700
TSS,2015-06-18,41.81,42.49,41.81,42.44,782504
TWX,2015-06-18,87.16,88.69,87.12,88.31,2888752
TXN,2015-06-18,53.48,54.37,53.34,54.22,5911006
TXT,2015-06-18,46.15,46.59,45.86,46.47,1146513
T,2015-06-18,34.8,35.1,34.76,35.02,37333202
UAA,2015-06-18,41.345,41.965,41.345,41.85,2996542
UAL,2015-06-18,51.43,52.075,51.01,52.01,4278616
UDR,2015-06-18,33.04,33.74,33.04,33.64,1505765
UHS,2015-06-18,131.6,132.7,130.675,132.11,446865
ULTA,2015-06-18,156,158.75,155.62,156.48,877950
UNH,2015-06-18,120.39,121.38,119.92,120.89,3478319
UNM,2015-06-18,36.77,36.88,36.51,36.75,1885627
UNP,2015-06-18,101.48,102.83,101.2825,102.31,4513372
UPS,2015-06-18,100.49,101.68,100.49,101.4,2949385
URI,2015-06-18,90.77,93,90.71,92.58,1905187
USB,2015-06-18,44.71,45.06,44.41,44.78,8892514
UTX,2015-06-18,114.29,116.56,114.29,115.9,3753626
VAR,2015-06-18,86.73,88.08,86.28,87.71,809991
VFC,2015-06-18,69.57,70.5699,69.55,70.28,1519285
VIAB,2015-06-18,67.14,68,66.88,67.44,3319113
VLO,2015-06-18,59.68,60.41,59.62,60.27,5864370
VMC,2015-06-18,87.86,89.02,87.52,88.88,647917
VNO,2015-06-18,99.49,101.58,99.16,101.29,1000404
VRSK,2015-06-18,74.87,75.5,74.71,75.33,671787
VRSN,2015-06-18,63.74,64.66,63.67,64.63,1086836
VRTX,2015-06-18,124.62,127.75,123.94,127.63,1410708
VTR,2015-06-18,64.58,65.64,64.5301,65.12,2046303
VZ,2015-06-18,47.42,47.92,47.39,47.77,14527255
V,2015-06-18,68.9,69.84,68.88,69.5,7596781
WAT,2015-06-18,134.79,137.08,134.04,136.5,488832
WBA,2015-06-18,85.91,88.21,85.89,87.8,3484311
WDC,2015-06-18,92.11,92.82,91.1,92.42,1863983
WEC,2015-06-18,46.9,47.305,46.7,47,2082132
WFC,2015-06-18,57.29,57.84,57.19,57.7,18299905
WHR,2015-06-18,185.96,188.4,185.88,187.25,543110
WMB,2015-06-18,48.56,49.21,48.38,48.97,9940547
WMT,2015-06-18,72.74,73.48,72.74,72.98,8376621
WM,2015-06-18,48,48.39,48,48.3,1504245
WU,2015-06-18,21.19,21.29,21.07,21.28,6164855
WYNN,2015-06-18,104.44,106.86,104.44,105.26,1514005
WYN,2015-06-18,84.33,85.12,84.26,84.8,1129167
WY,2015-06-18,32.82,33.05,32.69,32.71,5711259
XEC,2015-06-18,120.86,121.11,118.98,119.13,882265
XEL,2015-06-18,32.6,33.12,32.49,33.05,2501949
XLNX,2015-06-18,46.7,47.22,46.68,47.16,2108752
XL,2015-06-18,38.1,38.64,38.1,38.57,2689699
XOM,2015-06-18,84.8,85.96,84.72,85.48,10247825
XRAY,2015-06-18,52.84,53.63,52.76,53.175,666812
XRX,2015-06-18,44.56,44.96,44.4,44.56,1638720
XYL,2015-06-18,36.51,37.12,36.39,36.9,841216
YUM,2015-06-18,91.44,93.33,91.32,92.68,2011778
ZBH,2015-06-18,113.04,113.7699,112.96,113.3,1013330
ZION,2015-06-18,31.91,32.15,31.53,32.02,3032003
ZTS,2015-06-18,50.29,50.6,50.16,50.5,3696096
AAL,2015-06-19,40.3,41.89,40.3,41.56,20198313
AAPL,2015-06-19,127.71,127.82,126.4,126.6,54716887
AAP,2015-06-19,159.64,161.94,159.49,160.5,649737
ABBV,2015-06-19,68.5,69.75,68.5,69.48,9979511
ABC,2015-06-19,111.72,112.31,111.3375,111.47,4169750
ABT,2015-06-19,49.9,50.105,49.74,49.89,9367222
ACN,2015-06-19,96.98,97.66,96.79,97.02,2353889
ADBE,2015-06-19,79.41,79.94,79.06,79.7,3155595
ADI,2015-06-19,68.34,68.55,67.29,67.91,3150821
ADM,2015-06-19,51.25,51.665,51.25,51.5,4952903
ADP,2015-06-19,84.45,84.68,83.93,84.41,2906357
ADSK,2015-06-19,54.2,54.25,53.48,53.57,2216171
ADS,2015-06-19,300.62,303.27,298.81,302.71,421955
AEE,2015-06-19,38.54,38.76,38.25,38.26,1249103
AEP,2015-06-19,54.86,54.94,54.45,54.47,2629427
AES,2015-06-19,13.87,13.97,13.765,13.85,6008967
AET,2015-06-19,124.37,124.665,123.85,124.07,2070285
AFL,2015-06-19,62.9,63.03,62.52,62.56,2334560
AGN,2015-06-19,302,304.96,301.32,302.37,2212364
AIG,2015-06-19,62.08,62.23,61.49,61.83,16095701
AIV,2015-06-19,38.38,38.47,38.06,38.15,1250386
AIZ,2015-06-19,68.47,69.39,68.27,68.56,1260494
AJG,2015-06-19,49.11,49.325,48.95,49.03,1482799
AKAM,2015-06-19,73.24,73.33,72.28,72.29,2028547
ALB,2015-06-19,59.6,59.63,58.545,58.6,918416
ALGN,2015-06-19,62.4,63.48,62.21,63.24,991425
ALK,2015-06-19,64.31,65.42,63.91,64.65,4167399
ALLE,2015-06-19,61.37,62.01,61.04,61.67,646971
ALL,2015-06-19,68.15,68.29,66.45,66.45,5049064
ALXN,2015-06-19,184.92,186.49,181.72,184.4,7552034
AMAT,2015-06-19,19.83,19.925,19.68,19.72,16973916
AMD,2015-06-19,2.53,2.59,2.46,2.58,25551695
AME,2015-06-19,54.98,55.04,54.55,54.57,1064915
AMGN,2015-06-19,160.13,162.23,159.7701,160.72,5182010
AMG,2015-06-19,225.35,226.29,223.87,225.13,453935
AMP,2015-06-19,128.89,129.79,127.68,127.84,1278399
AMT,2015-06-19,96.26,97.06,95.97,95.97,3612232
AMZN,2015-06-19,440.26,444.99,433.24,434.92,4495087
ANDV,2015-06-19,84.9,86.69,84.9,85.09,1968335
ANSS,2015-06-19,90.9,91.18,90.38,90.92,498759
ANTM,2015-06-19,165.1,165.86,164.45,165.06,1326890
AON,2015-06-19,104.31,104.46,102.99,102.99,1495103
AOS,2015-06-19,36.795,36.975,36.63,36.825,1437506
APA,2015-06-19,57.07,57.44,56.06,56.54,4779172
APC,2015-06-19,82.11,83.07,81.67,81.82,4028878
APD,2015-06-19,146.56,147.11,145.08,145.17,841871
APH,2015-06-19,57.92,58.09,57.67,57.69,963762
ARE,2015-06-19,93.02,93.55,92.39,93.23,387195
ARNC,2015-06-19,35.7,36,35.58,35.79,6368867
ATVI,2015-06-19,25.19,25.2,24.88,25.01,6717098
AVB,2015-06-19,167.74,168.02,165.86,165.86,881858
AVGO,2015-06-19,143.01,143.91,141.6,142.89,2688091
AVY,2015-06-19,62.57,62.71,62.2,62.23,1258186
AWK,2015-06-19,50.86,50.89,50.3,50.31,1357975
AXP,2015-06-19,80.52,80.62,79.79,80.19,13054844
AYI,2015-06-19,185.43,186.56,185.04,185.96,292801
AZO,2015-06-19,682.41,685.25,679.7,681.67,344074
A,2015-06-19,39.8,39.94,39.49,39.49,2658779
BAC,2015-06-19,17.28,17.39,17.12,17.17,83395443
BAX,2015-06-19,69.32,69.935,69.01,69.41,7706788
BA,2015-06-19,145.19,146.1,144.95,145.13,4837280
BBT,2015-06-19,41.16,41.37,40.92,41.02,4731824
BBY,2015-06-19,34.72,35.305,34.55,34.95,4367418
BDX,2015-06-19,140.69,142.39,140.69,141.83,1950244
BEN,2015-06-19,51.18,51.44,50.99,51.44,4836702
BF.B,2015-06-19,50.615,50.77,50.4,50.455,1726494
BIIB,2015-06-19,406.61,414,406.61,411.05,2951884
BK,2015-06-19,43.17,43.33,43.1,43.12,9539484
BLK,2015-06-19,359.88,361.18,357.72,359.19,658867
BLL,2015-06-19,35.99,36.54,35.945,36.195,1439236
BMY,2015-06-19,66.49,67.44,66.49,66.8,8432636
BRK.B,2015-06-19,142.18,142.96,140.96,140.96,6043971
BSX,2015-06-19,18,18.09,17.82,17.84,25850683
BWA,2015-06-19,60.59,60.785,59.88,60.37,2530418
BXP,2015-06-19,127.58,127.84,126.35,126.71,773512
CAG,2015-06-19,41.48,43.615,41.43,43.37,20338810
CAH,2015-06-19,89.84,90.57,89.7,89.87,2512977
CAT,2015-06-19,87.27,87.96,87.1508,87.52,3910897
CA,2015-06-19,30.61,30.64,30.38,30.48,3365467
CBG,2015-06-19,37.19,37.54,36.95,37.12,1615387
CBOE,2015-06-19,58.77,58.85,58.26,58.43,828693
CBS,2015-06-19,58.33,58.7,58,58.06,4050838
CB,2015-06-19,107.21,107.51,105.945,106.01,1364111
CCI,2015-06-19,83.49,83.58,82.66,82.79,3288259
CCL,2015-06-19,48.63,49.12,48.53,48.92,6296827
CDNS,2015-06-19,19.83,20.19,19.75,20.07,1480550
CELG,2015-06-19,117.2,118.09,116.15,117.22,7197285
CERN,2015-06-19,69.29,69.6,68.87,69.43,2882888
CFG,2015-06-19,28.12,28.46,28.02,28.19,29234651
CF,2015-06-19,64.12,64.3,62.96,63.24,3696544
CHD,2015-06-19,41.895,41.93,41.69,41.795,1288404
CHK,2015-06-19,11.86,11.95,11.55,11.79,32844910
CHRW,2015-06-19,64.76,64.88,64.06,64.21,1419736
CHTR,2015-06-19,170.96,171.35,169.44,169.67,1457579
CINF,2015-06-19,51.61,51.69,51.17,51.17,1101290
CI,2015-06-19,156.12,157.2,155.08,155.26,1840164
CLX,2015-06-19,106.57,107.26,106.32,106.75,901253
CL,2015-06-19,66.79,67.18,66.6,66.9,3674370
CMA,2015-06-19,51.43,51.65,50.87,50.97,2655449
CMCSA,2015-06-19,30.145,30.445,30.055,30.255,46073518
CME,2015-06-19,95.73,96.26,93.9,93.99,2845495
CMG,2015-06-19,605.24,615.72,604.24,615.31,698190
CMI,2015-06-19,136.35,136.96,135.8,136.14,1341286
CMS,2015-06-19,32.8,32.9,32.49,32.5,2078972
CNC,2015-06-19,79.18,80.42,78.66,79.48,3403858
CNP,2015-06-19,19.62,19.71,19.48,19.52,3827536
COF,2015-06-19,88.15,88.76,88.02,88.42,3614848
COG,2015-06-19,33.39,33.61,33.08,33.11,6293568
COL,2015-06-19,95.51,96.4,95.51,95.53,687937
COO,2015-06-19,178.67,181.73,177.72,180,1357677
COP,2015-06-19,62.55,63.28,62.13,62.35,13125911
COST,2015-06-19,140.59,141.48,140.18,140.3,2758196
COTY,2015-06-19,30.91,31.95,30.802,31.66,3426785
CPB,2015-06-19,48.26,48.57,48.23,48.27,1553387
CRM,2015-06-19,75.5,75.95,74.96,75,5372649
CSCO,2015-06-19,29.24,29.32,28.94,29.03,31970053
CSX,2015-06-19,35.39,35.55,34.99,34.99,9072736
CTAS,2015-06-19,86.4,87.06,86.1,86.8,1097083
CTL,2015-06-19,32.34,32.6,32.235,32.46,4133694
CTSH,2015-06-19,63.19,63.48,62.47,62.49,3822063
CTXS,2015-06-19,70.79,71.09,70.37,70.51,2812674
CVS,2015-06-19,105.47,106.08,104.78,105.47,5664438
CVX,2015-06-19,99.72,100.17,99.46,99.47,10512046
CXO,2015-06-19,123.58,124.44,122.7,123.7,1119417
C,2015-06-19,56.51,56.81,56.17,56.23,18840468
DAL,2015-06-19,41.99,42.81,41.83,41.99,11189300
DE,2015-06-19,92.42,92.95,92.26,92.56,3666444
DFS,2015-06-19,58.58,58.98,58.38,58.75,2996251
DGX,2015-06-19,72.77,73.62,72.61,73.34,1345025
DG,2015-06-19,78.37,78.69,78.1,78.42,3415904
DHI,2015-06-19,26.95,27.66,26.93,27.29,5854803
DHR,2015-06-19,85.95,86.28,85.64,85.84,4174959
DISCA,2015-06-19,33.88,34.07,33.55,33.905,2286024
DISCK,2015-06-19,31.74,31.99,31.44,31.95,4332168
DISH,2015-06-19,71.54,71.94,70.44,70.52,2269065
DIS,2015-06-19,112.83,113.48,112.4,112.62,9587721
DLR,2015-06-19,68.5,68.5,67.6,67.93,1126173
DLTR,2015-06-19,80.37,80.84,79.56,79.56,2181843
DOV,2015-06-19,73.23,73.27,72.46,72.54,1248744
DPS,2015-06-19,74.77,74.99,74.465,74.6,1283756
DRE,2015-06-19,19.22,19.23,19.04,19.08,4091683
DRI,2015-06-19,68.99,69.41,68.61,68.87,1290201
DTE,2015-06-19,76.07,76.41,75.63,75.69,1775744
DUK,2015-06-19,74.35,74.52,73.14,73.2,7284808
DVA,2015-06-19,81.44,82.37,81.015,82.19,2881729
DVN,2015-06-19,61.17,61.58,60.92,60.97,2928318
D,2015-06-19,68.88,69.14,67.98,68.05,3985492
EA,2015-06-19,65.27,66.335,64.66,65.95,4141938
EBAY,2015-06-19,60.79,61.455,60.66,61.17,10540069
ECL,2015-06-19,117.46,118.27,117.05,117.17,2385327
ED,2015-06-19,59.26,59.57,58.95,58.99,2581605
EFX,2015-06-19,99.15,100.17,98.814,99.71,528257
EIX,2015-06-19,58.89,59.43,58.53,58.61,2303302
EL,2015-06-19,88.07,88.85,87.98,88.32,968297
EMN,2015-06-19,80.51,81.25,80.23,80.48,2578537
EMR,2015-06-19,58.44,58.8,58.09,58.11,6871065
EOG,2015-06-19,88.29,89.12,88.24,88.27,4298559
EQIX,2015-06-19,261.34,263.19,260.04,262.79,2106422
EQR,2015-06-19,74.76,75.02,74.05,74.07,2473619
EQT,2015-06-19,82.06,82.77,81.18,81.82,2261105
ESRX,2015-06-19,89.57,90.816,89.08,89.87,7288131
ESS,2015-06-19,221.02,221.37,218.4,219.71,468805
ES,2015-06-19,47.27,47.51,46.74,46.74,1819897
ETFC,2015-06-19,30.32,30.59,29.77,29.93,10436879
ETN,2015-06-19,70.88,70.88,70.17,70.2,3127233
ETR,2015-06-19,71.64,72.23,71.46,71.57,1494124
EW,2015-06-19,72.62,73.295,72.19,73.085,2519074
EXC,2015-06-19,34.13,34.24,33.5,33.53,9187222
EXPD,2015-06-19,48.55,48.55,47.9,48.04,1522037
EXPE,2015-06-19,110,110.51,108.22,108.68,1425194
EXR,2015-06-19,69.45,69.68,68.76,68.9,1265000
FAST,2015-06-19,43.36,43.39,42.89,42.98,2252916
FBHS,2015-06-19,46.12,46.38,45.98,46.05,1286517
FB,2015-06-19,82.83,82.98,82.12,82.51,23353194
FCX,2015-06-19,19.91,20.03,19.685,19.77,15734698
FDX,2015-06-19,177.36,178.34,175.94,175.94,2448739
FE,2015-06-19,34.02,34.24,33.75,33.8,3378084
FFIV,2015-06-19,126.88,127.21,125.96,126.92,733870
FISV,2015-06-19,85.1,85.49,84.09,85.27,5053534
FIS,2015-06-19,63.47,64.05,63.47,63.94,1356551
FITB,2015-06-19,21.1,21.24,21.01,21.04,6056396
FLIR,2015-06-19,31.37,31.57,31.25,31.4,769468
FLR,2015-06-19,55.63,56.25,55.46,55.59,1697919
FLS,2015-06-19,53.55,53.85,53.35,53.52,3081838
FL,2015-06-19,63.74,64.77,63.43,64.19,4643665
FMC,2015-06-19,55.64,56,54.91,54.94,996961
FOXA,2015-06-19,32.99,33.32,32.81,32.91,25747218
FOX,2015-06-19,32.85,33.07,32.6,32.72,3054003
FRT,2015-06-19,134.79,135,132.21,133.78,577699
FTI,2015-06-19,41.9,42.45,41.68,41.72,2514927
F,2015-06-19,15.09,15.25,15.06,15.11,24675084
GD,2015-06-19,145.59,146.29,145.02,145.09,1468965
GE,2015-06-19,27.27,27.38,27.18,27.24,60267647
GGP,2015-06-19,27.54,27.64,27.1,27.1,5701388
GILD,2015-06-19,120.47,121,119.55,119.8,21019996
GIS,2015-06-19,55.85,56.42,55.67,56.13,4183682
GLW,2015-06-19,21.17,21.1915,20.94,20.94,9573017
GM,2015-06-19,36.12,36.33,35.95,36.11,14831298
GOOGL,2015-06-19,556.52,557.91,552.258,557.52,2964489
GOOG,2015-06-19,537.21,538.25,533.01,536.69,1893497
GPC,2015-06-19,92.5,92.87,92.17,92.21,634366
GPN,2015-06-19,53.68,53.68,53.05,53.1,1110848
GPS,2015-06-19,38.87,38.97,38.68,38.82,3530914
GRMN,2015-06-19,46.75,47.17,46.59,46.845,2452654
GS,2015-06-19,214.12,215,213.19,213.19,4163396
GT,2015-06-19,31.01,31.43,30.9267,31.21,2979322
GWW,2015-06-19,243,244.04,241.63,242.19,820958
HAL,2015-06-19,44.28,44.65,43.56,43.85,17319847
HAS,2015-06-19,75.65,76.49,75.33,76.18,1390552
HBAN,2015-06-19,11.47,11.52,11.36,11.36,11370418
HBI,2015-06-19,33.53,33.99,33.27,33.77,4738532
HCA,2015-06-19,83.71,85.06,83.65,84.4,3851604
HCN,2015-06-19,68.89,69.26,68.23,68.74,3196905
HCP,2015-06-19,38.78,38.78,37.475,37.73,5538889
HD,2015-06-19,111.64,113.3,111.44,112.43,9255075
HES,2015-06-19,68.99,69.58,68.49,68.64,3340193
HIG,2015-06-19,42.2,42.34,41.99,42.02,2425216
HII,2015-06-19,117.68,118.61,117.43,117.44,326708
HOG,2015-06-19,58.98,59,58.035,58.3,3558801
HOLX,2015-06-19,38.03,38.33,38,38.26,1738553
HON,2015-06-19,105.22,105.89,105.1,105.34,2782794
HP,2015-06-19,72.27,72.69,71.5,72.1,1903106
HRB,2015-06-19,30.31,30.7,30.26,30.65,2942008
HRL,2015-06-19,28.635,28.865,28.47,28.62,1245316
HRS,2015-06-19,79.03,79.49,78.86,79.17,1103683
HSIC,2015-06-19,72.51,72.99,72.13,72.42,1204702
HST,2015-06-19,20.45,20.52,20.23,20.41,9368546
HSY,2015-06-19,90.37,91.45,88.71,89.04,5668050
HUM,2015-06-19,199.62,202.675,198.43,202.31,1951868
IBM,2015-06-19,167.62,168.42,166.77,166.99,7073984
ICE,2015-06-19,46.6,46.786,45.566,45.876,5300830
IDXX,2015-06-19,67.47,67.78,66.4,66.5,853877
IFF,2015-06-19,113.48,114.6,112.8,112.82,536359
ILMN,2015-06-19,219.32,219.58,216.67,218.09,916516
INCY,2015-06-19,109.5,109.5,106.5636,107.77,1387995
INFO,2015-06-19,26.7,26.74,26.4,26.48,328371
INTC,2015-06-19,32.4,32.57,31.962,32.07,39008379
INTU,2015-06-19,104.08,104.76,103.7,104.32,1427615
IPG,2015-06-19,20.18,20.26,20.06,20.11,2511779
IP,2015-06-19,50.95,51.82,50.94,51.14,3648755
IQV,2015-06-19,71.4,71.91,70.7001,71.85,669794
IRM,2015-06-19,32.69,32.73,32.38,32.5,1759704
IR,2015-06-19,69.45,69.53,68.98,68.99,2101173
ISRG,2015-06-19,165.2432,166.2432,164.3198,164.9165,1168974
ITW,2015-06-19,93.32,93.48,92.72,92.86,3284967
IT,2015-06-19,87.84,88.15,87.45,87.78,754686
IVZ,2015-06-19,39.33,39.36,38.88,38.9,3971605
JBHT,2015-06-19,86.55,87.88,86.07,87.06,775409
JCI,2015-06-19,42.178,42.3351,41.9686,42.0314,2280836
JEC,2015-06-19,43.12,43.7,43.06,43.54,1794074
JNJ,2015-06-19,99.88,100.2,99.78,99.86,11653584
JNPR,2015-06-19,27.9,27.91,27.18,27.26,8004823
JPM,2015-06-19,68.46,68.67,67.92,68.08,21606383
JWN,2015-06-19,75.28,75.92,75,75.22,1254876
KEY,2015-06-19,15.29,15.365,15.21,15.21,7472892
KIM,2015-06-19,23.83,24.01,23.76,23.76,2653822
KLAC,2015-06-19,58.26,58.37,57.62,57.99,2199206
KMB,2015-06-19,108.79,109.15,108.43,108.81,1696593
KMI,2015-06-19,39.91,39.96,39.51,39.54,16779670
KMX,2015-06-19,69.14,70.88,68.25,69.27,6855274
KORS,2015-06-19,46.27,46.92,46.23,46.6,6135198
KO,2015-06-19,40.59,40.65,40.4,40.4,23550571
KR,2015-06-19,36.75,37.235,36.68,36.975,8856204
KSS,2015-06-19,62.98,64.15,62.98,63.81,3551901
KSU,2015-06-19,96.2,96.2604,94.85,95.2,1462385
K,2015-06-19,63.09,63.88,63.06,63.34,1958423
LB,2015-06-19,86.03,86.42,85.44,85.63,4845240
LEG,2015-06-19,48.86,49.31,48.86,49.09,1452408
LEN,2015-06-19,46.6961,48.098,46.6961,47.6863,4577909
LH,2015-06-19,120.65,121.53,120.09,121.03,780728
LKQ,2015-06-19,29.66,29.9,29.54,29.69,1547800
LLL,2015-06-19,117.52,117.58,116.42,116.77,476859
LLY,2015-06-19,82.47,83.21,82.32,82.63,6906964
LMT,2015-06-19,192.69,192.69,190.99,191.14,1234928
LNC,2015-06-19,60.06,60.65,59.83,59.96,2034965
LNT,2015-06-19,29.8,29.865,29.57,29.57,2195602
LOW,2015-06-19,69.93,70.485,69.71,69.99,11947443
LRCX,2015-06-19,83.99,84.39,83.19,83.23,1809143
LUK,2015-06-19,24.19,24.24,23.93,24.18,1680514
LUV,2015-06-19,33.92,34.32,33.7,34.22,14482808
LYB,2015-06-19,104.52,105.05,103.93,103.94,3179837
L,2015-06-19,39.37,39.59,39.23,39.27,1619055
MAA,2015-06-19,74.62,75.59,73.985,75.18,868712
MAC,2015-06-19,76.56,78.39,76.35,76.87,11656567
MAR,2015-06-19,78.13,78.27,77.59,77.64,1810696
MAS,2015-06-19,27.74,27.975,27.65,27.71,3737136
MAT,2015-06-19,26.98,27.08,26.6,26.67,5198563
MA,2015-06-19,95.82,95.96,94.72,94.81,5011219
MCD,2015-06-19,96.39,97.14,95.98,96.08,8279349
MCHP,2015-06-19,49.16,49.82,48.7901,49.665,4853224
MCK,2015-06-19,235.7,236.91,235.52,235.85,796544
MCO,2015-06-19,109.7,110.55,109.1,110.06,2973297
MDLZ,2015-06-19,40.87,41.44,40.87,41.04,12396657
MDT,2015-06-19,76.98,77.25,76.59,76.71,7450647
MET,2015-06-19,56.51,56.71,56.11,56.23,7666406
MGM,2015-06-19,19.49,19.635,19.41,19.5,9631867
MHK,2015-06-19,191.12,193.72,190.97,192.78,601135
MKC,2015-06-19,79,79.57,78.98,79.24,492422
MLM,2015-06-19,147.33,149.44,147.33,148.25,669077
MMC,2015-06-19,59.77,59.86,59.4,59.43,2057196
MMM,2015-06-19,159.36,159.88,158.94,158.95,3287179
MNST,2015-06-19,44.62,45.09,44.2066,44.5733,4583742
MON,2015-06-19,113.99,114.23,112.57,112.63,4163616
MOS,2015-06-19,44.86,45.15,44.84,44.84,4427603
MO,2015-06-19,49.29,49.64,49.23,49.32,8188740
MPC,2015-06-19,51.8,52.78,51.74,51.9,4295602
MRK,2015-06-19,58.41,58.84,57.95,58.04,12613521
MRO,2015-06-19,26.38,26.61,25.89,25.92,8063667
MSFT,2015-06-19,46.79,46.825,45.99,46.1,63837036
MSI,2015-06-19,58.22,58.34,57.78,58.05,2302968
MS,2015-06-19,39.63,39.93,39.22,39.37,10338755
MTB,2015-06-19,126.21,126.64,125.54,125.63,1069742
MTD,2015-06-19,343.08,343.08,337.98,338,144793
MU,2015-06-19,24.8,24.97,24.46,24.47,25589259
MYL,2015-06-19,72.34,72.87,71.44,71.62,10459834
M,2015-06-19,70.285,70.83,69.85,69.85,5279514
NAVI,2015-06-19,18.89,18.95,18.72,18.93,5057832
NBL,2015-06-19,44.18,44.54,43.32,43.53,4021404
NCLH,2015-06-19,56.43,56.45,55.77,55.98,1548056
NDAQ,2015-06-19,50.89,51.17,50.22,50.385,1241320
NEE,2015-06-19,102.24,102.48,100.96,100.96,2101234
NEM,2015-06-19,24.95,25.065,24.45,24.65,9280236
NFLX,2015-06-19,96.2428,96.4178,93.8213,93.8713,19814802
NFX,2015-06-19,37.06,37.48,36.39,36.76,3770912
NI,2015-06-19,48.45,48.72,48.015,48.05,2704422
NKE,2015-06-19,53.015,53.425,52.97,53.265,7285558
NLSN,2015-06-19,45.47,45.71,45.265,45.54,3387575
NOC,2015-06-19,164.5,165.97,164.5,165.05,1943466
NOV,2015-06-19,48.72,49.701,48.71,49.22,7633939
NRG,2015-06-19,25.13,25.18,24.81,24.92,4770759
NSC,2015-06-19,92.67,93.12,92.07,92.32,2141191
NTAP,2015-06-19,33.82,34,33.68,33.93,6715556
NTRS,2015-06-19,77.34,77.86,77.1701,77.56,1727966
NUE,2015-06-19,47.6,47.93,47.33,47.5,2100805
NVDA,2015-06-19,21.94,22.12,21.67,21.87,8891427
NWL,2015-06-19,41.49,41.83,41.43,41.68,1691687
NWSA,2015-06-19,14.47,14.99,14.47,14.97,5635549
NWS,2015-06-19,14.17,14.66,14.17,14.58,1702100
OKE,2015-06-19,39.19,39.55,38.81,39.04,2078696
OMC,2015-06-19,72.47,72.51,71.94,72.15,1720024
ORCL,2015-06-19,42.9,43.1,41.56,41.59,37430200
ORLY,2015-06-19,229.43,231.38,228.0301,229.45,969501
OXY,2015-06-19,78.72,79.48,77.94,77.97,5622169
O,2015-06-19,46.56,46.61,46.07,46.07,3243262
PAYX,2015-06-19,48.25,48.36,48,48.1,2446002
PBCT,2015-06-19,16.09,16.17,16.05,16.09,5245463
PCAR,2015-06-19,64.83,65,64.38,64.75,2554180
PCG,2015-06-19,51.6,51.77,51.08,51.08,4780615
PCLN,2015-06-19,1170.43,1173.47,1158.01,1158.46,566807
PDCO,2015-06-19,49.35,49.46,49.1443,49.27,849688
PEG,2015-06-19,41.13,41.42,40.98,40.99,3640549
PEP,2015-06-19,94.88,95.3101,94.72,94.86,5463283
PFE,2015-06-19,34.23,34.505,34.18,34.18,28878959
PFG,2015-06-19,52.66,52.87,52.36,52.5,2131166
PGR,2015-06-19,28.18,28.43,28.07,28.08,4440098
PG,2015-06-19,80.71,81.2,80.48,80.54,15598811
PHM,2015-06-19,19.64,20.15,19.62,19.99,6968781
PH,2015-06-19,118.72,118.97,118.2,118.52,1584730
PKG,2015-06-19,68.64,69.38,68.5,69.2,1419492
PKI,2015-06-19,53.83,54.21,53.76,53.9,840189
PLD,2015-06-19,39.68,39.79,39.19,39.3,5698969
PM,2015-06-19,82.87,83.18,82.49,82.66,7474686
PNC,2015-06-19,97.45,98.03,97.045,97.13,2474981
PNR,2015-06-19,61.5,61.76,61.23,61.41,1040546
PNW,2015-06-19,57.98,58.61,57.72,58.14,1431987
PPG,2015-06-19,117.16,118.02,116.82,117.3,2210023
PPL,2015-06-19,30.7,30.95,30.52,30.53,4645903
PRGO,2015-06-19,188.09,190,184.24,185,3409414
PRU,2015-06-19,89.43,89.85,88.96,89.29,3096358
PSA,2015-06-19,192.15,192.54,190.24,191.02,1254898
PSX,2015-06-19,79.58,80.62,79.58,79.67,3030710
PVH,2015-06-19,113.39,115.1,112.84,114.6,1178612
PWR,2015-06-19,29.74,30.1265,29.7,29.84,3042293
PXD,2015-06-19,143.33,144.78,141.9958,142.63,2147449
PX,2015-06-19,123.79,123.81,122.87,123,1216372
QCOM,2015-06-19,67.41,67.51,66.64,66.88,13233670
QRVO,2015-06-19,84.89,86.28,84.33,85.25,2833108
RCL,2015-06-19,79.21,80.2,79.18,79.8,3920624
REGN,2015-06-19,531.64,534.77,520.96,522.28,1150932
REG,2015-06-19,62.94,62.94,62.225,62.25,770135
RE,2015-06-19,185.66,186.25,184.235,184.83,272066
RF,2015-06-19,10.45,10.51,10.4,10.44,10049168
RHI,2015-06-19,57.37,57.45,57.005,57.04,806522
RHT,2015-06-19,79.4,81.49,78.5501,79.3,4648259
RJF,2015-06-19,60.31,60.38,59.9,60.14,1310769
RL,2015-06-19,139.1,140.9,138.71,140.24,1148687
RMD,2015-06-19,57.25,57.72,56.8601,57.56,1113288
ROK,2015-06-19,125.4,125.71,124.3,124.37,618293
ROP,2015-06-19,176.9,177.245,176.05,176.15,830872
ROST,2015-06-19,50.12,50.74,49.84,50.47,3949065
RRC,2015-06-19,50.8,51.39,49.79,50.31,4397939
RSG,2015-06-19,40.51,40.6,40.31,40.33,1310396
RTN,2015-06-19,100.91,101.25,100.49,100.6,1414545
SBAC,2015-06-19,120.94,120.94,119.33,119.75,689386
SBUX,2015-06-19,54.08,54.44,53.84,53.93,10609714
SCG,2015-06-19,51.59,51.95,51.22,51.25,1314757
SCHW,2015-06-19,32.85,33.02,32.59,32.67,7645351
SEE,2015-06-19,51.6,52.64,51.6,52,3737016
SHW,2015-06-19,284.65,284.72,281.87,281.99,1757218
SIG,2015-06-19,133.31,133.32,131.46,131.51,612463
SJM,2015-06-19,113.15,114.47,113.15,113.48,1569172
SLB,2015-06-19,87.57,87.77,86.23,86.62,13888646
SLG,2015-06-19,116.18,116.35,115,115.36,964449
SNA,2015-06-19,159.88,160.94,159.235,159.98,1529449
SNI,2015-06-19,67.52,67.72,67.12,67.25,1310611
SNPS,2015-06-19,50.43,50.54,50.085,50.15,928407
SO,2015-06-19,43.32,43.39,42.71,42.73,5783006
SPGI,2015-06-19,105.31,105.6,104.74,104.74,968230
SPG,2015-06-19,181.63,183.39,179.47,179.48,2610033
SRCL,2015-06-19,137.56,137.81,136.41,137.09,467369
SRE,2015-06-19,104.15,105.2,103.97,103.97,1514448
STI,2015-06-19,43.72,43.89,43.53,43.59,3200370
STT,2015-06-19,79.17,79.84,78.76,78.95,3133033
STX,2015-06-19,54.03,54.1599,53.25,53.35,4805262
STZ,2015-06-19,119.96,120.11,119.1,119.5,1260824
SWKS,2015-06-19,110.765,112.88,109.43,110.2,4114289
SWK,2015-06-19,106.71,107.19,106.38,106.86,1299004
SYF,2015-06-19,32.91,32.97,32.69,32.92,492127
SYK,2015-06-19,97.06,97.3,96.71,96.88,1135424
SYMC,2015-06-19,24.4,24.49,24.01,24.07,5513107
SYY,2015-06-19,37.29,37.575,37.27,37.38,3980174
TAP,2015-06-19,73.43,73.655,73.02,73.18,1394273
TDG,2015-06-19,228.84,232,228.32,231.09,379919
TEL,2015-06-19,69.15,69.665,68.89,68.92,1790274
TGT,2015-06-19,83,84.5,82.91,83.35,11601537
TIF,2015-06-19,92.99,93.3,92.41,92.47,818674
TJX,2015-06-19,66.89,67.255,66.56,66.63,3020444
TMK,2015-06-19,58.71,58.89,58.53,58.71,1259583
TMO,2015-06-19,129.54,130.3,129.54,129.97,1948564
TPR,2015-06-19,35.8,36.17,35.7,35.91,4903975
TRIP,2015-06-19,90.69,91.28,89.56,90.94,3659165
TROW,2015-06-19,79.48,79.74,78.85,78.85,1852248
TRV,2015-06-19,101.16,101.35,99.2657,99.45,3014948
TSCO,2015-06-19,93.06,93.47,92.26,92.44,877086
TSN,2015-06-19,42.51,43.13,42.5,43.02,4482651
TSS,2015-06-19,42.43,42.67,42.23,42.33,1095688
TWX,2015-06-19,87.96,88.575,87.56,88,3695325
TXN,2015-06-19,54.25,54.59,53.54,54.51,9948644
TXT,2015-06-19,46.28,46.49,46.03,46.14,1903791
T,2015-06-19,34.92,35.06,34.88,34.99,35660954
UAA,2015-06-19,41.755,41.965,41.54,41.59,3528008
UAL,2015-06-19,52.64,53.96,52.4,53.25,5679970
UDR,2015-06-19,33.56,33.62,33.22,33.27,2294866
UHS,2015-06-19,132.05,135.16,131.81,134.72,961921
ULTA,2015-06-19,156.24,156.71,154.69,154.73,570554
UNH,2015-06-19,120.65,120.88,119.9,120.33,4178666
UNM,2015-06-19,36.6,36.76,36.45,36.54,1792247
UNP,2015-06-19,101.92,102.36,101.003,101.16,6236149
UPS,2015-06-19,101.08,101.36,100.46,100.84,3600575
URI,2015-06-19,92.18,92.73,91.76,91.92,1409910
USB,2015-06-19,44.59,44.82,44.33,44.64,14699664
UTX,2015-06-19,115.6,116.15,114.89,114.89,4210245
VAR,2015-06-19,87.65,88.26,87.56,88,1635757
VFC,2015-06-19,70.1,70.51,70.08,70.08,2256758
VIAB,2015-06-19,67.48,67.91,66.91,67.61,4598678
VLO,2015-06-19,60,60.79,59.97,60.33,6109992
VMC,2015-06-19,88.79,89.67,88.79,89.29,870313
VNO,2015-06-19,100.7,101.13,99.77,100.1,1248845
VRSK,2015-06-19,75.27,75.56,74.89,75.25,1698722
VRSN,2015-06-19,64.45,64.688,63.89,64.19,1805727
VRTX,2015-06-19,127.46,129.26,126.54,128.04,1925610
VTR,2015-06-19,65.03,65.495,64.52,65.19,3408549
VZ,2015-06-19,47.65,47.71,47.37,47.46,26861656
V,2015-06-19,69.27,69.33,68.48,68.69,8728814
WAT,2015-06-19,136.39,136.99,136.03,136.4,889369
WBA,2015-06-19,87.82,89.38,87.64,88.52,6381937
WDC,2015-06-19,92.34,92.49,90.9,91.02,2590536
WEC,2015-06-19,47.06,47.28,46.54,46.58,2608408
WFC,2015-06-19,57.42,57.57,57.05,57.05,36241076
WHR,2015-06-19,188.18,189.58,187.24,187.57,1032307
WMB,2015-06-19,48.77,49.05,48.06,48.34,8163638
WMT,2015-06-19,72.8,73.22,72.7,72.74,14550688
WM,2015-06-19,48.25,48.25,47.74,47.76,2121472
WU,2015-06-19,21.25,21.32,21.11,21.3,6185974
WYNN,2015-06-19,105.39,105.47,102.82,103.11,2849380
WYN,2015-06-19,84.53,84.77,83.89,83.91,1693433
WY,2015-06-19,32.7,32.73,32.45,32.57,4804594
XEC,2015-06-19,118.57,119.07,116.37,117.22,1331795
XEL,2015-06-19,33.04,33.13,32.75,32.77,2887293
XLNX,2015-06-19,47.15,47.15,46.06,46.3,5513631
XL,2015-06-19,38.44,38.71,38.31,38.35,6785446
XOM,2015-06-19,84.92,85.48,84.92,85.21,16129576
XRAY,2015-06-19,53.01,53.305,52.88,53.05,1012225
XRX,2015-06-19,44.48,44.8,44.12,44.36,3484946
XYL,2015-06-19,36.83,36.83,36.4,36.44,1299090
YUM,2015-06-19,92.38,92.69,92.23,92.27,2045523
ZBH,2015-06-19,113.4,113.77,112.57,112.66,1616619
ZION,2015-06-19,31.95,32.21,31.27,31.53,5204216
ZTS,2015-06-19,50.36,50.62,50.2,50.24,2906848
AAL,2015-06-22,42.92,43.25,42.24,43.03,15120162
AAPL,2015-06-22,127.49,128.06,127.08,127.61,34039345
AAP,2015-06-22,161.02,163.505,160.33,163.26,879679
ABBV,2015-06-22,69.85,70.6,69.73,70.12,10124881
ABC,2015-06-22,112.58,113.19,111.65,111.79,902844
ABT,2015-06-22,49.96,50.365,49.84,50.03,4627048
ACN,2015-06-22,97.63,99.06,97.54,98.59,3082833
ADBE,2015-06-22,80,82.66,79.85,82.28,5829955
ADI,2015-06-22,68.34,68.6,67.41,68.02,2000602
ADM,2015-06-22,51.73,52.0299,51.62,51.99,2576499
ADP,2015-06-22,84.61,85.46,84.61,85,1401927
ADSK,2015-06-22,53.9,54.77,53.86,54.55,2714910
ADS,2015-06-22,303.96,307.1,301.68,305.5,416570
AEE,2015-06-22,38.12,38.5,38.1,38.31,1123639
AEP,2015-06-22,54.58,54.58,54.1,54.24,1568221
AES,2015-06-22,13.89,14.02,13.77,13.94,4468882
AET,2015-06-22,127.91,130.17,127.6,128.05,7391401
AFL,2015-06-22,62.96,63.1,62.65,62.83,1125289
AGN,2015-06-22,305,307.53,302.025,307.25,1683798
AIG,2015-06-22,62.36,62.75,62.15,62.58,7189620
AIV,2015-06-22,38.25,38.51,38,38.05,1727215
AIZ,2015-06-22,68.83,69.135,68.19,68.49,768882
AJG,2015-06-22,49.2,49.34,48.91,49.04,610849
AKAM,2015-06-22,72.73,73.52,72.5501,73.01,1383550
ALB,2015-06-22,58.84,59.09,58.41,59.01,649317
ALGN,2015-06-22,63.71,63.71,62.8,63.31,497408
ALK,2015-06-22,65.62,66.26,65.12,66.22,1732199
ALLE,2015-06-22,62,62.46,61.71,62.08,275570
ALL,2015-06-22,66.01,66.9,66.01,66.28,4124685
ALXN,2015-06-22,185,188.88,184.95,188.24,2733872
AMAT,2015-06-22,19.79,19.95,19.7,19.86,13235440
AMD,2015-06-22,2.61,2.67,2.58,2.62,19410133
AME,2015-06-22,54.96,55.015,54.58,54.75,643841
AMGN,2015-06-22,161.62,163.26,161.45,162.22,1926583
AMG,2015-06-22,226.34,229.1,224.1,227.9,322716
AMP,2015-06-22,129.34,129.75,128.47,129.35,1039958
AMT,2015-06-22,96.26,96.65,95.7,95.79,1574769
AMZN,2015-06-22,437,439.24,434.18,436.29,1823572
ANDV,2015-06-22,85.23,85.82,84.61,85.63,1422723
ANSS,2015-06-22,91.53,91.99,91.13,91.8,292922
ANTM,2015-06-22,170.5,173.59,168.72,171.04,5005971
AON,2015-06-22,103.44,103.95,103.32,103.69,706250
AOS,2015-06-22,37.105,37.135,36.855,36.97,958646
APA,2015-06-22,56.75,57.63,56.2,57.53,3742842
APC,2015-06-22,82.42,82.44,81.27,81.97,2007299
APD,2015-06-22,145.96,146.6,145.13,145.85,897073
APH,2015-06-22,58.09,58.17,57.7,57.93,480988
ARE,2015-06-22,93.32,93.83,92.37,92.5,179926
ARNC,2015-06-22,35.7,35.7,35.07,35.28,8031829
ATVI,2015-06-22,25.16,25.26,25.11,25.23,4433610
AVB,2015-06-22,166.41,166.83,164.87,164.91,1048554
AVGO,2015-06-22,144.16,145.14,142,143.275,2285310
AVY,2015-06-22,62.45,62.5,61.87,62.36,1132068
AWK,2015-06-22,50.53,50.79,50.03,50.28,1012335
AXP,2015-06-22,80.68,81.71,80.66,81.25,5548612
AYI,2015-06-22,186.59,187.65,184.85,185.38,240937
AZO,2015-06-22,684.49,684.49,679.565,681.5,195690
A,2015-06-22,39.81,40.01,39.73,39.81,3909250
BAC,2015-06-22,17.36,17.53,17.35,17.47,58477740
BAX,2015-06-22,69.4,70.455,69.16,70.03,6945112
BA,2015-06-22,146.07,146.21,145.09,145.7,2086105
BBT,2015-06-22,41.32,41.47,41.07,41.19,5810382
BBY,2015-06-22,35.15,35.36,34.76,34.92,2466685
BDX,2015-06-22,142.95,143.53,142.43,142.97,1210185
BEN,2015-06-22,51.94,51.94,51.22,51.32,1839260
BF.B,2015-06-22,50.64,51.205,50.4725,50.72,676430
BIIB,2015-06-22,415,420,414.785,417.57,1185778
BK,2015-06-22,43.53,43.68,43.36,43.47,4721957
BLK,2015-06-22,360.85,363.53,358.63,358.96,430644
BLL,2015-06-22,36.285,36.335,35.96,36.235,1079002
BMY,2015-06-22,67.31,67.73,66.93,67.06,4326961
BRK.B,2015-06-22,142,142.5399,141.11,141.53,2339329
BSX,2015-06-22,17.93,18.07,17.89,17.89,6729521
BWA,2015-06-22,60.84,61.08,60.53,60.78,980147
BXP,2015-06-22,126.78,127.58,125.49,125.62,713453
CAG,2015-06-22,43.83,43.84,42.935,43.06,6907359
CAH,2015-06-22,90.56,90.74,89.78,89.86,2252930
CAT,2015-06-22,87.97,88.32,87.71,88.27,3648566
CA,2015-06-22,30.22,30.88,30.22,30.66,2149508
CBG,2015-06-22,37.37,37.37,37.08,37.11,1028804
CBOE,2015-06-22,58.66,58.66,57.855,58.395,446119
CBS,2015-06-22,58.27,58.545,58.13,58.34,2237435
CB,2015-06-22,106.48,106.73,105.82,106.13,877041
CCI,2015-06-22,82.99,83.49,82.57,82.66,2142051
CCL,2015-06-22,50.42,50.65,49.52,49.92,6143937
CDNS,2015-06-22,20.19,20.245,20.09,20.15,1626782
CELG,2015-06-22,118.5,120.24,118.36,119.53,4653251
CERN,2015-06-22,69.81,70.66,69.8,70.27,1576502
CFG,2015-06-22,28.39,28.54,28.17,28.27,3695464
CF,2015-06-22,63.51,64.19,63.09,64.19,2793324
CHD,2015-06-22,41.895,42.08,41.795,41.915,666442
CHK,2015-06-22,11.77,11.99,11.57,11.89,11966859
CHRW,2015-06-22,64.66,64.8,64.055,64.16,778155
CHTR,2015-06-22,170.67,172.04,169.8513,170.31,1164361
CINF,2015-06-22,51.43,51.7,51.32,51.39,519621
CI,2015-06-22,166.5,167,162.26,162.6,8989436
CLX,2015-06-22,106.96,107.6,106.5,107,541005
CL,2015-06-22,67.19,67.57,67.09,67.24,3128749
CMA,2015-06-22,51.15,51.99,50.99,51.96,1643267
CMCSA,2015-06-22,30.34,30.62,30.25,30.485,33535596
CME,2015-06-22,94.81,95.2,94.48,94.67,904824
CMG,2015-06-22,617.5,623.18,616.85,619.25,507524
CMI,2015-06-22,136.8,136.89,135.11,135.7,987135
CMS,2015-06-22,32.22,32.69,32.22,32.44,1261937
CNC,2015-06-22,80.68,81.47,80.24,80.33,1078235
CNP,2015-06-22,19.54,19.82,19.46,19.71,4178936
COF,2015-06-22,89,89.5,88.96,89.32,2141052
COG,2015-06-22,33.24,33.36,32.85,33.21,4675764
COL,2015-06-22,95.77,95.92,94.6503,95.29,921254
COO,2015-06-22,180.42,181.01,176.72,177.34,282550
COP,2015-06-22,62.48,62.9652,62.19,62.58,4356609
COST,2015-06-22,140.84,141.17,140.08,140.19,1415697
COTY,2015-06-22,31.75,31.88,31.23,31.44,2302700
CPB,2015-06-22,48.5,48.72,48.29,48.3,834825
CRM,2015-06-22,75.5,75.71,74.35,74.78,3112685
CSCO,2015-06-22,29.1,29.215,28.82,28.94,20160009
CSX,2015-06-22,35.22,35.4,34.9538,35.05,7553291
CTAS,2015-06-22,87,87.68,86.86,87.54,369967
CTL,2015-06-22,32.64,32.96,32.5,32.65,3486763
CTSH,2015-06-22,62.95,63.3,62.54,63.2,2439117
CTXS,2015-06-22,70.92,71.69,70.65,71.05,2896230
CVS,2015-06-22,105.93,106.5,105.72,106.14,3515729
CVX,2015-06-22,99.83,100.366,99.37,100.29,6416085
CXO,2015-06-22,124.2,126.26,122.91,125.48,1182324
C,2015-06-22,56.86,57.21,56.76,56.95,13011615
DAL,2015-06-22,42.72,43.08,42.36,42.93,10406966
DE,2015-06-22,93.23,94.15,93.09,93.55,2088493
DFS,2015-06-22,59.21,59.315,59.04,59.13,1970342
DGX,2015-06-22,73.76,73.76,72.19,72.27,1111175
DG,2015-06-22,78.85,78.86,78.34,78.62,1837711
DHI,2015-06-22,27.43,27.73,27.43,27.58,3814928
DHR,2015-06-22,86.25,86.68,86.15,86.25,2530688
DISCA,2015-06-22,33.36,34.373,33.22,33.94,1942165
DISCK,2015-06-22,32.05,32.32,31.8,31.93,1133414
DISH,2015-06-22,70.65,71.3099,70.3,70.38,1543930
DIS,2015-06-22,113.4,114.47,113.274,113.53,5906156
DLR,2015-06-22,68.09,68.5,67.47,67.56,554232
DLTR,2015-06-22,80.08,80.68,79.95,80.64,1439483
DOV,2015-06-22,72.87,72.91,72.28,72.56,785404
DPS,2015-06-22,74.89,75.33,74.65,74.68,465734
DRE,2015-06-22,19.15,19.2,18.95,18.96,2815034
DRI,2015-06-22,69.36,69.5,68.88,69.38,1530706
DTE,2015-06-22,75.84,75.99,75.105,75.39,605707
DUK,2015-06-22,73.46,73.55,72.91,73.07,2246155
DVA,2015-06-22,83.33,83.33,82.04,82.13,1264841
DVN,2015-06-22,61.15,61.55,60.56,61.35,1901264
D,2015-06-22,68.66,68.73,67.89,68.26,2495684
EA,2015-06-22,66.2,67.12,66.01,66.62,2591744
EBAY,2015-06-22,61.59,61.9,61.28,61.75,5167298
ECL,2015-06-22,117.54,118.09,117.24,117.73,997327
ED,2015-06-22,58.96,59.15,58.56,58.72,1685149
EFX,2015-06-22,100.15,101.13,100.05,100.59,410156
EIX,2015-06-22,58.16,58.91,58.16,58.38,2389571
EL,2015-06-22,88.61,89.49,88.19,88.33,758598
EMN,2015-06-22,82.05,83.515,81.6,83.04,2482669
EMR,2015-06-22,57.85,58.64,57.85,58.26,4133090
EOG,2015-06-22,88.6,88.67,87.45,88.08,2845624
EQIX,2015-06-22,264.07,264.984,259.66,260.04,449040
EQR,2015-06-22,74.26,74.4,72.89,72.96,1878825
EQT,2015-06-22,82.16,82.96,80.86,82.18,1418140
ESRX,2015-06-22,90.56,92.46,90.26,91.05,5482124
ESS,2015-06-22,220.26,221.78,217.19,217.52,273243
ES,2015-06-22,46.55,46.95,46.48,46.56,1230555
ETFC,2015-06-22,30.11,31.055,30.055,30.98,3229868
ETN,2015-06-22,70.61,70.76,70.07,70.2,1863306
ETR,2015-06-22,71.82,71.9,71.25,71.5,845741
EW,2015-06-22,73.59,73.648,71.91,72.16,2858610
EXC,2015-06-22,33.68,33.74,33.18,33.4,6092723
EXPD,2015-06-22,48.08,48.54,48.08,48.37,782781
EXPE,2015-06-22,111.2,111.33,109.15,109.5,1314423
EXR,2015-06-22,69,69.19,68.09,68.15,1293733
FAST,2015-06-22,43.3,43.495,43.01,43.355,1349077
FBHS,2015-06-22,46.32,46.75,46.13,46.75,1122398
FB,2015-06-22,83.41,84.97,83.31,84.74,29383079
FCX,2015-06-22,19.7,19.8,19.39,19.4,12619545
FDX,2015-06-22,176.76,177.6494,176,176.28,1732624
FE,2015-06-22,33.95,34.06,33.63,33.69,2041251
FFIV,2015-06-22,127.72,127.88,126.4,127.88,634399
FISV,2015-06-22,85.58,86.38,85.29,86.04,1760838
FIS,2015-06-22,64.25,64.93,64.11,64.59,959857
FITB,2015-06-22,21.28,21.67,21.05,21.63,11425780
FLIR,2015-06-22,30.14,31.53,30.14,31.25,348523
FLR,2015-06-22,56,56.35,55.78,55.96,947375
FLS,2015-06-22,54.01,54.64,53.91,54.13,1010317
FL,2015-06-22,64.43,65,64.02,64.88,987616
FMC,2015-06-22,55.18,55.28,54.945,55.22,456897
FOXA,2015-06-22,33.12,33.49,33.12,33.27,9263689
FOX,2015-06-22,32.85,33.22,32.85,32.99,2474656
FRT,2015-06-22,133.85,134.63,132.67,132.74,560787
FTI,2015-06-22,41.72,41.96,41.41,41.7,2651902
F,2015-06-22,15.14,15.25,15.1,15.13,18863779
GD,2015-06-22,145.7,146.0699,144.35,145.37,1223483
GE,2015-06-22,27.3,27.5,27.29,27.42,27504658
GGP,2015-06-22,27.11,27.24,26.63,26.66,4129829
GILD,2015-06-22,120.77,121.867,120.56,121.49,8040659
GIS,2015-06-22,56.39,56.86,56.28,56.57,2174859
GLW,2015-06-22,21.11,21.14,20.91,21.06,7942210
GM,2015-06-22,36.29,36.5399,36.13,36.19,13783010
GOOGL,2015-06-22,559.41,565.61,558.91,559.68,1737569
GOOG,2015-06-22,539.59,543.74,537.53,538.19,1250282
GPC,2015-06-22,92.68,92.87,91.99,92.28,303280
GPN,2015-06-22,53.48,53.775,53.295,53.595,517502
GPS,2015-06-22,38.94,39.25,38.855,39.22,4492649
GRMN,2015-06-22,47.02,47.11,46.724,47.02,914745
GS,2015-06-22,215.06,216.81,215,216.51,2006095
GT,2015-06-22,31.29,31.39,31.08,31.18,2109476
GWW,2015-06-22,243.78,244.69,242.73,244.12,399130
HAL,2015-06-22,43.92,44.21,43.45,44.11,10744583
HAS,2015-06-22,76.64,77.25,76.17,76.63,658932
HBAN,2015-06-22,11.45,11.58,11.43,11.57,8566200
HBI,2015-06-22,34,34.18,33.84,34.12,2266002
HCA,2015-06-22,84.66,85.48,84.15,84.51,2136563
HCN,2015-06-22,69.04,69.04,67.48,67.55,1944096
HCP,2015-06-22,37.85,38.07,37.54,37.57,2711183
HD,2015-06-22,112.93,113.62,112.78,113.07,3190171
HES,2015-06-22,68.77,69.26,68.02,68.94,1672063
HIG,2015-06-22,42.39,44.13,42.2801,42.69,3346399
HII,2015-06-22,118.03,118.12,116.6801,118.02,262437
HOG,2015-06-22,58.78,59.1,58.58,58.75,2415932
HOLX,2015-06-22,38.54,38.54,38.01,38.11,2610389
HON,2015-06-22,105.9,106.21,104.55,105.37,2188899
HP,2015-06-22,72.21,72.7999,71.29,72.57,1150768
HRB,2015-06-22,30.84,31.28,30.68,31.26,2483515
HRL,2015-06-22,28.81,28.995,28.765,28.9,999276
HRS,2015-06-22,80,80.67,79.56,80.18,657778
HSIC,2015-06-22,72.935,73.225,72.51,72.855,590442
HST,2015-06-22,20.51,20.69,20.46,20.47,11016367
HSY,2015-06-22,89.54,89.59,88.78,89.24,2170279
HUM,2015-06-22,207,207.57,189.03,189.94,7556031
IBM,2015-06-22,167.65,168.34,167.2,167.73,2335796
ICE,2015-06-22,46.228,46.3878,45.958,46.178,2157000
IDXX,2015-06-22,66.5,66.73,66.08,66.51,675930
IFF,2015-06-22,113.59,114.09,113,113.53,355592
ILMN,2015-06-22,219.99,220.6099,218.2181,220.01,889290
INCY,2015-06-22,108.53,109.8349,108.11,109.22,680420
INFO,2015-06-22,26.67,26.73,26.486,26.69,258561
INTC,2015-06-22,32.26,32.385,32.08,32.26,23608409
INTU,2015-06-22,105.03,105.58,103.54,105.5,1263129
IPG,2015-06-22,20.2,20.3,20.11,20.21,1504909
IP,2015-06-22,49.35,50.44,48.71,49.67,8372106
IQV,2015-06-22,72.16,72.73,71.6,72.72,702506
IRM,2015-06-22,32.61,32.91,32.48,32.78,2533981
IR,2015-06-22,69.21,69.38,68.82,69.27,2079474
ISRG,2015-06-22,165.9165,167.2782,164.8832,166.4832,568656
ITW,2015-06-22,93.49,93.84,93.13,93.76,1349966
IT,2015-06-22,87.95,88.43,87.56,88.36,420029
IVZ,2015-06-22,39.28,39.4,38.885,38.93,4362627
JBHT,2015-06-22,87.37,88.04,86.79,87.615,536910
JCI,2015-06-22,42.1466,42.3036,41.8848,41.8848,2035128
JEC,2015-06-22,43.82,44.1,43.57,43.76,1393070
JNJ,2015-06-22,100.6,100.84,99.99,100.09,5055871
JNPR,2015-06-22,26.89,27.18,26.66,27.02,8598323
JPM,2015-06-22,68.87,69.29,68.75,68.96,14306669
JWN,2015-06-22,75.58,75.98,75.2925,75.44,708044
KEY,2015-06-22,15.38,15.43,15.32,15.43,5306857
KIM,2015-06-22,23.96,23.96,23.48,23.5,2953065
KLAC,2015-06-22,58.37,58.68,57.93,58.21,1109389
KMB,2015-06-22,108.8,109.55,108.71,108.97,754812
KMI,2015-06-22,39.8,40.28,39.54,39.65,15374599
KMX,2015-06-22,69.51,69.7399,67.89,68.03,4528076
KORS,2015-06-22,46.84,47.51,46.485,47.34,3547977
KO,2015-06-22,40.51,40.81,40.46,40.48,8775913
KR,2015-06-22,37.145,37.3,36.9575,37.145,5238066
KSS,2015-06-22,64.13,64.47,63.595,63.65,1649397
KSU,2015-06-22,96.04,96.71,95.35,95.76,1053917
K,2015-06-22,63.53,63.85,63.26,63.4,805803
LB,2015-06-22,86.19,87.35,86.17,86.87,2021593
LEG,2015-06-22,49.37,49.6,49.2,49.52,627998
LEN,2015-06-22,48.0098,48.6667,47.9412,48.5294,3522569
LH,2015-06-22,122.18,122.5,120.42,120.76,638491
LKQ,2015-06-22,29.87,29.87,29.47,29.775,1130395
LLL,2015-06-22,117.3,117.58,116.48,117.4,304549
LLY,2015-06-22,83.3,83.44,82.85,82.92,3537136
LMT,2015-06-22,191.95,192.98,191.66,192.08,716879
LNC,2015-06-22,60.67,61.06,60.53,61.01,1619078
LNT,2015-06-22,29.69,29.69,29.445,29.525,691410
LOW,2015-06-22,70.49,70.74,70.055,70.29,4052755
LRCX,2015-06-22,83.77,84.23,82.79,83.67,1120481
LUK,2015-06-22,24.33,24.425,24.2,24.4,1104383
LUV,2015-06-22,34.71,35.01,34.6,34.79,7638844
LYB,2015-06-22,104.97,105.48,104.01,104.96,2012050
L,2015-06-22,39.58,39.75,39.4201,39.61,1342137
MAA,2015-06-22,75.39,75.68,74.54,74.59,315634
MAC,2015-06-22,77.355,77.99,76.28,76.35,1863163
MAR,2015-06-22,78,78.39,77.8,77.91,1312289
MAS,2015-06-22,27.89,27.91,27.49,27.62,3016449
MAT,2015-06-22,26.79,26.99,26.7,26.865,2391684
MA,2015-06-22,95.59,96.13,95.26,95.42,3290116
MCD,2015-06-22,96.31,97.03,96.14,96.87,3893258
MCHP,2015-06-22,49.92,50.49,49.72,50.41,2382596
MCK,2015-06-22,237.54,238.5,235.57,235.76,564345
MCO,2015-06-22,110.83,111.06,109.96,110.82,703433
MDLZ,2015-06-22,41.17,41.45,41,41.05,5133736
MDT,2015-06-22,77.25,77.445,76.92,77.21,3791640
MET,2015-06-22,56.68,57.52,56.6,57.34,8152545
MGM,2015-06-22,19.61,19.675,19.09,19.09,7359986
MHK,2015-06-22,193.77,195.3,193.49,194.34,405724
MKC,2015-06-22,79.49,80.64,79.43,80.21,454686
MLM,2015-06-22,149.15,149.88,147.19,148.48,551325
MMC,2015-06-22,59.29,59.72,58.94,59.13,2448934
MMM,2015-06-22,159.85,160.7,159.45,159.68,1447412
MNST,2015-06-22,44.9333,45.1,44.4566,44.5,2199174
MON,2015-06-22,113.11,114.67,113.02,114.34,2681078
MOS,2015-06-22,44.93,45.06,44.73,44.99,2969332
MO,2015-06-22,49.58,49.88,49.54,49.79,5805160
MPC,2015-06-22,52.16,52.21,51.54,51.89,2555434
MRK,2015-06-22,58.79,59.2,58.43,58.83,8362462
MRO,2015-06-22,26.18,26.24,25.79,26.12,3382905
MSFT,2015-06-22,46.33,46.72,46.16,46.23,20318055
MSI,2015-06-22,58.24,59.28,58.05,59.22,1239222
MS,2015-06-22,39.86,40.05,39.71,39.85,8676259
MTB,2015-06-22,126.75,127.23,126.59,127.02,565702
MTD,2015-06-22,340.71,343.68,338.65,343.29,243745
MU,2015-06-22,24.14,24.71,24,24.63,26231155
MYL,2015-06-22,71.95,72.26,71.33,71.42,2289142
M,2015-06-22,70.44,70.51,69.78,69.9,3219321
NAVI,2015-06-22,19.09,19.205,19.01,19.06,1546264
NBL,2015-06-22,43.74,44.6,43.2,44.32,2786612
NCLH,2015-06-22,56.68,56.99,56.15,56.77,1765624
NDAQ,2015-06-22,50.63,51,50.45,50.62,544579
NEE,2015-06-22,101.47,101.6,100.54,100.76,1246327
NEM,2015-06-22,24.27,24.29,23.87,23.95,6546023
NFLX,2015-06-22,95.0428,96.6928,94.1885,96.4142,16732905
NFX,2015-06-22,36.88,37.345,36.51,37.17,1623758
NI,2015-06-22,48.27,48.91,48.06,48.31,2432633
NKE,2015-06-22,53.43,53.725,53.325,53.395,4186666
NLSN,2015-06-22,45.76,46.17,45.61,45.9,2349693
NOC,2015-06-22,165.79,166.55,165.35,165.47,960364
NOV,2015-06-22,49.33,49.42,48.84,49.16,3394815
NRG,2015-06-22,25.01,25.39,24.98,25.09,3006957
NSC,2015-06-22,92.67,93.3,92.39,92.81,1575628
NTAP,2015-06-22,34,34.48,33.94,34.39,3570841
NTRS,2015-06-22,78,78.58,77.81,78.21,979783
NUE,2015-06-22,47.5,48,47.02,47.17,1820111
NVDA,2015-06-22,21.91,22.03,21.45,21.775,12855929
NWL,2015-06-22,41.82,41.93,41.64,41.82,1450561
NWSA,2015-06-22,15.01,15.15,14.9,15.05,2044878
NWS,2015-06-22,14.64,14.8,14.63,14.68,806334
OKE,2015-06-22,39.79,41.3,39.79,40.79,3713848
OMC,2015-06-22,72.47,73.03,72.47,72.77,1088820
ORCL,2015-06-22,41.8,41.955,41.45,41.49,22368267
ORLY,2015-06-22,230.57,230.956,229.34,230.64,426432
OXY,2015-06-22,78.11,79,77.84,78.79,3588745
O,2015-06-22,46.18,46.32,45.45,45.49,1704402
PAYX,2015-06-22,48.35,49.0551,48.31,48.79,1814740
PBCT,2015-06-22,16.16,16.32,16.11,16.29,2717082
PCAR,2015-06-22,65.09,65.43,64.87,65.16,1298757
PCG,2015-06-22,51.34,51.45,50.83,51.15,2353593
PCLN,2015-06-22,1161.27,1162.08,1143.83,1150.39,687400
PDCO,2015-06-22,49.64,49.78,49.375,49.55,417239
PEG,2015-06-22,41.1,41.2,40.62,40.72,2506497
PEP,2015-06-22,95,95.88,95,95.6,3626696
PFE,2015-06-22,34.34,34.5,34.28,34.31,14041005
PFG,2015-06-22,53.13,53.35,52.88,53.02,1294916
PGR,2015-06-22,28.38,28.44,28.25,28.38,3458328
PG,2015-06-22,80.92,81.18,80.33,80.45,6907940
PHM,2015-06-22,20.07,20.33,20.07,20.25,5536844
PH,2015-06-22,118.97,119.44,118.66,119.13,640572
PKG,2015-06-22,68.5,69.03,66.5,66.92,2964650
PKI,2015-06-22,54.09,54.1425,53.9,53.97,251909
PLD,2015-06-22,39.59,39.68,39.2,39.22,3513843
PM,2015-06-22,82.92,83.66,82.8202,83.13,4052303
PNC,2015-06-22,97.99,98.51,97.74,98.21,1990992
PNR,2015-06-22,61.86,62.21,61.49,62.15,1187650
PNW,2015-06-22,58.25,58.46,57.7,58.06,1090082
PPG,2015-06-22,118,118.64,117.76,118.17,901041
PPL,2015-06-22,30.89,30.93,30.54,30.61,3808281
PRGO,2015-06-22,186.52,186.76,184.32,184.87,739213
PRU,2015-06-22,90.07,91.07,89.95,90.98,2734684
PSA,2015-06-22,191.16,191.7499,188.1,188.34,813314
PSX,2015-06-22,80.02,80.02,78.94,79.6,3152950
PVH,2015-06-22,115.32,115.32,113.81,114.64,687350
PWR,2015-06-22,30.05,30.45,29.8001,30.41,2311455
PXD,2015-06-22,143.45,143.45,141.18,141.86,2029139
PX,2015-06-22,123.5,123.65,123,123.35,563378
QCOM,2015-06-22,67.04,67.63,67,67.365,11762812
QRVO,2015-06-22,86.27,88.35,85.86,87.81,2664696
RCL,2015-06-22,81.03,81.82,80.3,81.38,2075837
REGN,2015-06-22,526.85,531.9976,518,520.71,751839
REG,2015-06-22,62.3,62.74,61.55,61.61,666950
RE,2015-06-22,185.68,186.55,184.2225,185.59,299760
RF,2015-06-22,10.54,10.61,10.5,10.61,9267160
RHI,2015-06-22,57.29,57.7,57.16,57.45,551937
RHT,2015-06-22,79.78,80.39,78.94,79.47,1837175
RJF,2015-06-22,60.75,61.08,60.4,61.04,750665
RL,2015-06-22,141,141.03,138.98,139.26,593938
RMD,2015-06-22,58.2,58.39,57.52,58.01,531973
ROK,2015-06-22,125.27,126.23,124.73,125.85,727762
ROP,2015-06-22,177.55,178.92,177.36,177.79,238643
ROST,2015-06-22,50.73,50.78,50.25,50.31,1559499
RRC,2015-06-22,50.4,51.11,49.6,50.59,2537212
RSG,2015-06-22,40.47,40.6,40.34,40.39,763155
RTN,2015-06-22,101.05,101.37,100.5,100.65,1214017
SBAC,2015-06-22,120.46,120.67,119.58,119.705,423172
SBUX,2015-06-22,54.325,54.43,53.88,53.9,7100665
SCG,2015-06-22,51.41,51.51,51.05,51.25,713740
SCHW,2015-06-22,32.98,33.48,32.98,33.37,5667990
SEE,2015-06-22,52.31,52.32,51.82,52.16,2142632
SHW,2015-06-22,283.19,285.47,282.5801,285.18,552377
SIG,2015-06-22,133.07,133.92,131.79,132.6,486046
SJM,2015-06-22,113.76,114.305,113.47,113.68,404002
SLB,2015-06-22,86.91,87.24,85.8,86.97,7415392
SLG,2015-06-22,115.32,116.18,114.25,114.37,632220
SNA,2015-06-22,160.98,161.5,160.31,160.89,222019
SNI,2015-06-22,67.66,67.97,67.08,67.16,850048
SNPS,2015-06-22,50.39,50.61,50.23,50.6,567192
SO,2015-06-22,42.77,42.9,42.43,42.51,3869909
SPGI,2015-06-22,105.19,106.17,104.78,105.85,627053
SPG,2015-06-22,179.91,180.7705,176.42,176.53,1562499
SRCL,2015-06-22,137.51,138.12,136.97,137.52,193982
SRE,2015-06-22,104.13,104.61,103.59,103.82,927204
STI,2015-06-22,44.05,44.2,43.88,44.16,2380771
STT,2015-06-22,79.94,79.99,79.335,79.52,1955807
STX,2015-06-22,53.69,54,53.33,53.865,1853504
STZ,2015-06-22,120.42,120.42,119.286,119.56,1040336
SWKS,2015-06-22,110.72,112.23,109.54,110.92,2253908
SWK,2015-06-22,107.48,107.69,106.96,107.29,687101
SYF,2015-06-22,33.03,33.25,32.77,32.91,459039
SYK,2015-06-22,97.5,97.9,97.23,97.4,604707
SYMC,2015-06-22,23.87,23.99,23.66,23.82,4544980
SYY,2015-06-22,37.5,37.66,37.43,37.6,2041662
TAP,2015-06-22,73.77,74.15,73.61,73.85,1125471
TDG,2015-06-22,231.96,232.18,230.3,231.09,170699
TEL,2015-06-22,69.56,69.6,69.07,69.36,913526
TGT,2015-06-22,84.23,84.33,83.65,84.23,4797852
TIF,2015-06-22,92.97,93.76,92.72,93.26,618865
TJX,2015-06-22,67.02,67.15,66.47,66.54,1526282
TMK,2015-06-22,59.17,59.22,58.8201,59.03,576092
TMO,2015-06-22,130.46,130.91,129.98,130.09,1130419
TPR,2015-06-22,36.04,36.34,35.875,36.14,3102671
TRIP,2015-06-22,91.15,92,90.11,90.74,1704690
TROW,2015-06-22,79.28,79.81,78.89,79.07,1347543
TRV,2015-06-22,100.41,100.538,99.81,100.04,1263042
TSCO,2015-06-22,93.04,93.53,92.64,93.05,553836
TSN,2015-06-22,43.25,43.61,42.885,43.23,2888572
TSS,2015-06-22,42.65,43,42.49,42.69,620899
TWX,2015-06-22,88.33,88.82,87.84,88.02,1944349
TXN,2015-06-22,54.62,55.52,54.62,55.5,9503360
TXT,2015-06-22,46.43,46.486,46,46.27,1069183
T,2015-06-22,35.1,35.15,35,35.04,23586540
UAA,2015-06-22,42,42.54,41.875,42.45,4089150
UAL,2015-06-22,54.58,55.18,53.84,54.8,6806434
UDR,2015-06-22,33.35,33.585,32.91,32.93,2692445
UHS,2015-06-22,135.39,136.26,134.93,135.17,728842
ULTA,2015-06-22,155.79,156.4699,154.831,155.69,540640
UNH,2015-06-22,121.63,122.23,119.94,120.25,4435575
UNM,2015-06-22,36.87,37,36.755,36.9,858766
UNP,2015-06-22,101.67,102.01,101.2,101.44,3751842
UPS,2015-06-22,101.16,101.68,101.03,101.39,3236220
URI,2015-06-22,92.25,92.65,91.13,92.13,1503313
USB,2015-06-22,44.96,45.2,44.83,44.98,5213565
UTX,2015-06-22,115.4,115.7791,114.96,115.28,2971121
VAR,2015-06-22,88.59,88.59,87.88,88.04,571519
VFC,2015-06-22,70.54,70.54,69.94,70.13,1285497
VIAB,2015-06-22,67.69,68.47,67.53,68.24,2174520
VLO,2015-06-22,60.65,60.7,59.61,59.92,5859252
VMC,2015-06-22,89.75,90.15,89.17,89.84,431738
VNO,2015-06-22,100.29,100.87,99.35,99.51,1180898
VRSK,2015-06-22,75.63,75.7,75.08,75.29,1167154
VRSN,2015-06-22,64.64,64.88,64.12,64.39,651845
VRTX,2015-06-22,127.99,129.2397,126.57,129.03,887721
VTR,2015-06-22,65.36,65.5,64.11,64.2,2253502
VZ,2015-06-22,47.63,47.78,47.41,47.53,9191874
V,2015-06-22,69.32,69.44,68.9,69.09,5511724
WAT,2015-06-22,136.92,137.39,136.22,136.36,231423
WBA,2015-06-22,88.88,89.24,87.62,87.75,2879179
WDC,2015-06-22,91.71,91.91,90.68,91.6,1113088
WEC,2015-06-22,46.02,46.75,46.02,46.28,1422913
WFC,2015-06-22,57.58,58.04,57.53,57.91,15111198
WHR,2015-06-22,187.95,188.01,184.04,184.93,800282
WMB,2015-06-22,60.84,61.38,59.06,60.86,101131037
WMT,2015-06-22,72.98,73.1899,72.695,72.79,6489463
WM,2015-06-22,48.07,48.11,47.57,47.7,1643739
WU,2015-06-22,21.46,21.47,21.3,21.47,2658927
WYNN,2015-06-22,103.5,103.87,100.53,100.95,1688215
WYN,2015-06-22,84.5,84.85,83.92,84.09,967940
WY,2015-06-22,32.68,32.79,32.44,32.57,2491508
XEC,2015-06-22,117.57,118.3,116.05,117.49,1027497
XEL,2015-06-22,32.62,32.86,32.55,32.7,1671346
XLNX,2015-06-22,46.68,46.78,46.07,46.55,3355060
XL,2015-06-22,38.55,38.78,38.365,38.51,1787323
XOM,2015-06-22,85.39,85.6,84.97,85.17,9465144
XRAY,2015-06-22,53.34,53.72,53.06,53.41,1340800
XRX,2015-06-22,44.6,44.76,44.36,44.52,1803033
XYL,2015-06-22,36.95,37.07,36.57,37,981598
YUM,2015-06-22,92.62,93.28,92.13,92.42,2489938
ZBH,2015-06-22,113.28,113.915,112.98,113.4,825030
ZION,2015-06-22,31.79,32.11,31.55,32.085,2676334
ZTS,2015-06-22,50.6,50.7,50.065,50.22,2040419
AAL,2015-06-23,42.98,43.42,42.35,42.725,10701960
AAPL,2015-06-23,127.48,127.61,126.8792,127.03,30268863
AAP,2015-06-23,163.71,165,163.04,163.89,560272
ABBV,2015-06-23,70.01,70.49,69.565,70.02,8720018
ABC,2015-06-23,112.18,112.47,111.58,111.81,1035572
ABT,2015-06-23,50.22,50.47,49.69,49.88,3258331
ACN,2015-06-23,99.04,99.435,97.73,98.25,2513631
ADBE,2015-06-23,82.17,83.77,82.1,83.55,4944995
ADI,2015-06-23,68.04,68.26,67.39,67.53,1391803
ADM,2015-06-23,52.19,52.42,51.85,52,2500406
ADP,2015-06-23,85.29,85.29,84.53,84.77,958821
ADSK,2015-06-23,54.54,54.7,53.8501,54.09,1795214
ADS,2015-06-23,306.26,306.87,302.675,304.18,324294
AEE,2015-06-23,38.2,38.34,37.75,37.76,1107581
AEP,2015-06-23,54.21,54.3,53.275,53.34,2565843
AES,2015-06-23,13.94,13.97,13.67,13.71,5309445
AET,2015-06-23,128.29,128.75,126.47,128.2,6173924
AFL,2015-06-23,62.99,63.01,62.64,62.85,1590990
AGN,2015-06-23,308.2,312.84,308.07,312.32,2046382
AIG,2015-06-23,63.13,63.43,62.77,63.32,9146511
AIV,2015-06-23,37.92,37.98,37.36,37.38,988334
AIZ,2015-06-23,68.74,69.24,68.24,68.87,523263
AJG,2015-06-23,49.16,49.29,48.876,49.06,886972
AKAM,2015-06-23,72.94,73.08,72.03,72.23,1441979
ALB,2015-06-23,59.12,59.21,58.4,58.96,489217
ALGN,2015-06-23,63.31,63.6,62.52,62.98,664480
ALK,2015-06-23,67.07,67.48,66.43,66.52,1560351
ALLE,2015-06-23,62.02,62.58,61.77,62.08,425915
ALL,2015-06-23,66.41,66.52,66.18,66.36,2484211
ALXN,2015-06-23,188.21,191,186.63,190.92,2048614
AMAT,2015-06-23,19.84,20.13,19.83,19.96,11025282
AMD,2015-06-23,2.62,2.64,2.55,2.61,17919551
AME,2015-06-23,54.9,54.9,54.43,54.69,684486
AMGN,2015-06-23,163.45,163.5,161.04,161.69,2451849
AMG,2015-06-23,228,229.12,227.5,227.92,464950
AMP,2015-06-23,129.23,129.99,128.8,129.76,1376471
AMT,2015-06-23,95.07,96.35,94.99,96.25,1848089
AMZN,2015-06-23,435.59,447.04,433.69,445.99,3245049
ANDV,2015-06-23,85.74,87.78,85.74,87.33,1736824
ANSS,2015-06-23,91.98,92.18,91.63,91.95,362587
ANTM,2015-06-23,170.74,170.74,162.02,170,3527588
AON,2015-06-23,103.73,104.14,103.58,104.01,893027
AOS,2015-06-23,37.16,37.2,36.815,36.98,807358
APA,2015-06-23,57.71,58.93,57.5,58.85,3594252
APC,2015-06-23,82.24,82.69,81.66,82.22,1941031
APD,2015-06-23,145.79,146.58,144.6101,144.87,1015753
APH,2015-06-23,57.91,57.96,57.5,57.73,665142
ARE,2015-06-23,92.33,93.46,91.37,91.62,303663
ARNC,2015-06-23,35.37,35.49,35.13,35.22,5488572
ATVI,2015-06-23,25.24,25.47,25.16,25.42,3777164
AVB,2015-06-23,164.55,164.79,162.7,162.7,691341
AVGO,2015-06-23,143.96,143.96,140.86,141.64,2149691
AVY,2015-06-23,62.51,62.84,61.93,62.15,1098416
AWK,2015-06-23,50.42,50.5,49.75,50.02,1008401
AXP,2015-06-23,81.44,81.92,81.29,81.36,5356347
AYI,2015-06-23,185.68,186.98,184.17,185.19,222076
AZO,2015-06-23,684.24,685.872,681.7,685.54,150453
A,2015-06-23,39.89,39.95,39.42,39.6,2053553
BAC,2015-06-23,17.56,17.72,17.56,17.67,63865708
BAX,2015-06-23,69.98,70.83,69.54,70.67,6566721
BA,2015-06-23,146.33,146.45,143.8,144.43,2864424
BBT,2015-06-23,41.4,41.7,41.22,41.56,4611721
BBY,2015-06-23,34.96,35.32,34.85,34.87,3933986
BDX,2015-06-23,143.08,143.84,142.7598,143.17,936501
BEN,2015-06-23,51.37,51.45,51.08,51.16,1415009
BF.B,2015-06-23,50.93,50.93,50.4725,50.64,907340
BIIB,2015-06-23,419.65,420.99,414.0391,416.26,1081740
BK,2015-06-23,43.66,43.775,43.49,43.66,4676681
BLK,2015-06-23,359.5,361.49,359.11,360.15,420769
BLL,2015-06-23,36.285,36.455,36.1,36.235,1164034
BMY,2015-06-23,67.24,68.14,67.16,67.33,5639638
BRK.B,2015-06-23,141.62,142.15,140.95,141.33,1975118
BSX,2015-06-23,17.93,18.06,17.91,17.95,8247459
BWA,2015-06-23,60.85,61.042,60.18,60.42,1290207
BXP,2015-06-23,125.2,126.13,124.52,124.97,731546
CAG,2015-06-23,42.94,43.495,42.94,43.39,4482727
CAH,2015-06-23,90.26,90.31,89.15,89.23,2356039
CAT,2015-06-23,88.42,88.6204,88.01,88.45,2538952
CA,2015-06-23,30.8,30.88,30.54,30.84,1865973
CBG,2015-06-23,37.38,37.5,37.07,37.39,1259980
CBOE,2015-06-23,58.47,58.81,57.79,57.9,444303
CBS,2015-06-23,58.59,58.61,57.87,58.09,2756709
CB,2015-06-23,106.49,107.22,105.92,106.41,850152
CCI,2015-06-23,82.48,82.9,82.05,82.82,1767230
CCL,2015-06-23,49.91,50.11,49.06,49.48,5867760
CDNS,2015-06-23,20.14,20.18,20,20.05,3140729
CELG,2015-06-23,119.49,121.47,119.47,120.34,4159878
CERN,2015-06-23,70.28,70.61,69.74,69.92,1327048
CFG,2015-06-23,28.38,28.53,28.06,28.19,5113357
CF,2015-06-23,64.3,64.58,63.63,63.64,1383651
CHD,2015-06-23,41.92,42.0249,41.625,41.64,1328306
CHK,2015-06-23,11.87,12.06,11.78,11.78,16762006
CHRW,2015-06-23,64.7,64.7,63.58,63.77,718767
CHTR,2015-06-23,170.71,172.45,169.75,170.09,1037283
CINF,2015-06-23,51.39,51.57,51.28,51.56,348007
CI,2015-06-23,163.23,164.85,161.67,164.75,6580693
CLX,2015-06-23,106.9,107.37,106.58,106.71,443641
CL,2015-06-23,67.07,67.27,66.84,67.01,1727489
CMA,2015-06-23,52.41,52.95,52.08,52.53,1346526
CMCSA,2015-06-23,30.47,30.54,30.225,30.38,17667056
CME,2015-06-23,94.66,95.33,94.55,94.79,837711
CMG,2015-06-23,620.87,622.64,614.171,615.4,394936
CMI,2015-06-23,135.8,135.996,135.29,135.66,1488941
CMS,2015-06-23,32.35,32.42,31.92,31.97,1466046
CNC,2015-06-23,80.61,80.84,79.44,79.89,1191985
CNP,2015-06-23,19.6,19.72,19.28,19.34,2680083
COF,2015-06-23,89.93,89.99,89.17,89.38,1881231
COG,2015-06-23,33.13,33.23,32.555,32.62,6428614
COL,2015-06-23,95.18,95.86,95.02,95.51,683812
COO,2015-06-23,177.74,178.8199,175.94,177.22,257173
COP,2015-06-23,62.68,63.35,62.51,63.17,3643707
COST,2015-06-23,140.44,140.9,139.53,139.65,1490375
COTY,2015-06-23,30.81,31.96,30.64,31.8,3270761
CPB,2015-06-23,48.36,48.4,48.12,48.29,867263
CRM,2015-06-23,74.86,74.98,73.86,74.2,3142355
CSCO,2015-06-23,29,29.036,28.62,28.785,21041320
CSX,2015-06-23,35.23,35.43,34.79,34.86,9118285
CTAS,2015-06-23,87.89,87.986,87.35,87.44,726721
CTL,2015-06-23,32.78,33.01,32.49,32.55,5070518
CTSH,2015-06-23,63.21,63.4672,62.89,63.29,1904780
CTXS,2015-06-23,71.51,72.79,71.05,72.68,3114444
CVS,2015-06-23,106.44,106.68,105.81,106.47,3787299
CVX,2015-06-23,99.96,100.43,99.5386,100.09,5697930
CXO,2015-06-23,125.39,125.864,123.47,124.74,1032921
C,2015-06-23,57.28,57.639,57.12,57.39,16216064
DAL,2015-06-23,43.38,43.71,43,43.1,7789439
DE,2015-06-23,93.39,93.99,93.18,93.68,1719154
DFS,2015-06-23,59.33,59.51,59.05,59.5,2152886
DGX,2015-06-23,71.66,72.48,71.41,72.1,1504470
DG,2015-06-23,78.82,78.93,78.13,78.41,2499308
DHI,2015-06-23,27.63,27.97,27.54,27.61,4080303
DHR,2015-06-23,86.15,86.38,85.665,85.72,2264396
DISCA,2015-06-23,34.03,34.1,33.57,34.04,2585659
DISCK,2015-06-23,31.88,32.03,31.505,32,1501016
DISH,2015-06-23,70.73,71.06,70.32,70.66,1442955
DIS,2015-06-23,113.93,114.52,113.72,114.41,6003070
DLR,2015-06-23,67.47,67.7,66.74,66.82,780739
DLTR,2015-06-23,80.33,81.03,80.09,80.37,1414682
DOV,2015-06-23,72.43,72.76,72.1,72.56,585229
DPS,2015-06-23,74.58,74.82,74.24,74.25,566947
DRE,2015-06-23,18.91,19.18,18.89,19.06,2783150
DRI,2015-06-23,73.04,73.4,69.36,69.39,7588918
DTE,2015-06-23,75.15,75.25,74.03,74.36,895800
DUK,2015-06-23,72.92,73.12,71.77,71.78,3937918
DVA,2015-06-23,82.11,82.31,81.49,81.57,842644
DVN,2015-06-23,61.4,61.62,61.19,61.43,1780442
D,2015-06-23,68.21,68.27,67.27,67.56,3510940
EA,2015-06-23,66.8,67.49,66.15,66.58,2514193
EBAY,2015-06-23,61.76,62,61.44,61.93,5533347
ECL,2015-06-23,117.96,117.96,116.9,117.22,655950
ED,2015-06-23,58.57,58.65,57.86,58.07,1691368
EFX,2015-06-23,100.84,100.84,99.93,100.22,405193
EIX,2015-06-23,58.2,58.48,57.35,57.63,2242434
EL,2015-06-23,88.13,88.67,87.69,87.71,870840
EMN,2015-06-23,82.89,83.23,82.72,83,1456258
EMR,2015-06-23,58.35,58.4258,57.62,57.88,3397807
EOG,2015-06-23,88.28,88.82,87.66,88.79,3613321
EQIX,2015-06-23,259.9,261.03,258.55,259.26,525472
EQR,2015-06-23,72.89,73,71.59,71.81,2151140
EQT,2015-06-23,82.1,84.31,81.86,84.14,1506590
ESRX,2015-06-23,91.21,91.95,90.68,90.82,3029786
ESS,2015-06-23,217,217.34,214.62,215.1,252087
ES,2015-06-23,46.44,46.55,45.78,45.85,1153558
ETFC,2015-06-23,31.16,31.48,31.03,31.15,2138097
ETN,2015-06-23,70.08,70.42,70,70.3,1936160
ETR,2015-06-23,71.46,71.58,70.54,70.78,1066081
EW,2015-06-23,72.56,73.62,71.9375,72.315,1838800
EXC,2015-06-23,33.26,33.34,32.765,32.8,4739122
EXPD,2015-06-23,48.47,48.67,47.86,47.92,963042
EXPE,2015-06-23,109.95,110.14,109.09,109.83,837077
EXR,2015-06-23,68.12,68.2,67.05,67.16,778711
FAST,2015-06-23,43.5,43.5,43.09,43.24,960717
FBHS,2015-06-23,46.79,46.95,46.33,46.55,907820
FB,2015-06-23,84.96,87.97,84.76,87.88,50667853
FCX,2015-06-23,19.4,20.15,19.38,20.11,16277914
FDX,2015-06-23,176.7,176.83,174.66,175.27,1532527
FE,2015-06-23,33.76,33.79,33.17,33.27,2537825
FFIV,2015-06-23,128,128,126.635,127.54,524471
FISV,2015-06-23,86.38,86.39,85.36,85.7,1353920
FIS,2015-06-23,64.66,64.71,64.15,64.27,882312
FITB,2015-06-23,21.81,21.9,21.58,21.69,8715807
FLIR,2015-06-23,31.29,31.3,30.99,31.06,359422
FLR,2015-06-23,55.93,56.29,55.76,56.03,965706
FLS,2015-06-23,54,54.38,53.9,54.1,708512
FL,2015-06-23,65.33,65.945,64.99,65.85,1414221
FMC,2015-06-23,55.24,55.34,54.88,55.01,669512
FOXA,2015-06-23,33.25,33.47,33.2,33.42,10003424
FOX,2015-06-23,33,33.15,32.9,33.06,3223712
FRT,2015-06-23,132.5,133.8,131.29,131.61,317876
FTI,2015-06-23,41.91,42.41,41.55,42.23,3766228
F,2015-06-23,15.23,15.41,15.22,15.29,21177833
GD,2015-06-23,146.02,146.02,144.63,145.37,1293857
GE,2015-06-23,27.42,27.6,27.39,27.55,32510907
GGP,2015-06-23,26.57,26.73,26.43,26.54,3205043
GILD,2015-06-23,121.82,122.4,121.1,122.21,8429213
GIS,2015-06-23,56.57,56.79,56.42,56.56,2163998
GLW,2015-06-23,21.03,21.06,20.88,20.97,6724920
GM,2015-06-23,36.37,36.48,36.27,36.3,7279864
GOOGL,2015-06-23,559.79,564.9,557.15,563.39,1569808
GOOG,2015-06-23,539.64,541.499,535.25,540.48,1197450
GPC,2015-06-23,92.52,92.75,92.1,92.27,271656
GPN,2015-06-23,53.79,53.905,53.18,53.375,604280
GPS,2015-06-23,39.27,39.59,38.92,39.14,3292654
GRMN,2015-06-23,47.01,47.27,46.88,47.24,925120
GS,2015-06-23,216.92,218.77,216.64,218.4,2735585
GT,2015-06-23,31.15,31.465,31.14,31.41,1851257
GWW,2015-06-23,244.78,245.87,244.555,245.41,526789
HAL,2015-06-23,43.85,44.56,43.83,44.49,10622266
HAS,2015-06-23,76.95,77.99,76.93,77.765,1192668
HBAN,2015-06-23,11.6,11.71,11.595,11.68,5378962
HBI,2015-06-23,34.21,34.45,34.07,34.33,1494321
HCA,2015-06-23,84.69,85.21,83.93,83.96,2180359
HCN,2015-06-23,67.41,67.88,66.65,67.03,1661453
HCP,2015-06-23,37.64,37.86,37.2174,37.3,2268234
HD,2015-06-23,113.24,113.59,112.93,113.18,3075864
HES,2015-06-23,69.37,70.455,68.78,70.23,2057738
HIG,2015-06-23,42.81,42.86,42.44,42.55,2664799
HII,2015-06-23,117.89,119.37,116.41,119.3,429011
HOG,2015-06-23,58.62,59.04,58.18,58.2,2271265
HOLX,2015-06-23,38.35,38.45,37.93,37.93,1080086
HON,2015-06-23,105.28,105.3499,104.52,104.76,1809240
HP,2015-06-23,72.46,73.22,72.28,72.94,1075160
HRB,2015-06-23,31.51,31.51,31.11,31.3,3227551
HRL,2015-06-23,29,29.0725,28.795,29.06,1220560
HRS,2015-06-23,80.18,80.45,79.33,79.65,469413
HSIC,2015-06-23,72.95,73.05,72.615,72.84,599712
HST,2015-06-23,20.41,20.47,20.13,20.29,5965913
HSY,2015-06-23,89.35,89.48,89.1,89.12,1136146
HUM,2015-06-23,189.47,193.69,185.11,189.86,5301664
IBM,2015-06-23,168.38,169.97,167.573,168.62,3701637
ICE,2015-06-23,46.406,46.486,45.946,45.972,2351750
IDXX,2015-06-23,66.37,66.48,65.53,65.77,533191
IFF,2015-06-23,113.98,114.04,113.03,113.21,376398
ILMN,2015-06-23,219.87,221.33,218.1339,220.75,1444299
INCY,2015-06-23,109.51,109.74,107.11,109.31,791093
INFO,2015-06-23,26.61,26.755,26.58,26.72,158328
INTC,2015-06-23,32.305,32.34,31.93,32.085,17995949
INTU,2015-06-23,105.65,105.67,104.24,104.76,1211090
IPG,2015-06-23,20.21,20.255,19.92,19.93,3147574
IP,2015-06-23,49.79,50.06,49.19,49.3,3577503
IQV,2015-06-23,72.63,73.52,72.48,73.51,1005703
IRM,2015-06-23,32.88,32.88,32.5,32.57,1735696
IR,2015-06-23,69.32,69.45,68.85,68.87,1395744
ISRG,2015-06-23,166.1898,167.7832,165.3332,165.5398,529983
ITW,2015-06-23,93.66,93.79,93.13,93.32,1273685
IT,2015-06-23,88.58,89.07,88.21,89.07,310880
IVZ,2015-06-23,39.03,39.29,38.98,39.15,3310185
JBHT,2015-06-23,87.4,87.63,87.08,87.59,583246
JCI,2015-06-23,41.9162,42.0733,41.5968,41.7068,3073124
JEC,2015-06-23,43.76,44.02,43.56,43.86,1066269
JNJ,2015-06-23,100.1,100.36,99.48,99.78,6046627
JNPR,2015-06-23,27.04,27.2,26.93,27.19,4089457
JPM,2015-06-23,69.35,69.82,69.19,69.75,15736884
JWN,2015-06-23,75.69,76.52,75.4501,76.02,953465
KEY,2015-06-23,15.49,15.67,15.47,15.65,11432273
KIM,2015-06-23,23.47,23.57,23.28,23.34,2280509
KLAC,2015-06-23,58.12,58.33,57.07,57.28,1182656
KMB,2015-06-23,109.31,109.42,108.21,108.36,1014529
KMI,2015-06-23,39.71,39.805,39.36,39.43,10056158
KMX,2015-06-23,68.25,68.84,68.1,68.73,1999944
KORS,2015-06-23,47.44,47.915,46.54,46.8,4353712
KO,2015-06-23,40.43,40.52,40.31,40.38,11094928
KR,2015-06-23,37.16,37.175,36.64,36.725,7117500
KSS,2015-06-23,63.78,64.59,63.76,63.9,2113175
KSU,2015-06-23,95.77,96.44,95.3,95.62,936149
K,2015-06-23,63.38,63.59,63.11,63.47,1666022
LB,2015-06-23,87.09,87.87,86.9848,87.58,1782645
LEG,2015-06-23,49.55,49.95,49.335,49.43,672746
LEN,2015-06-23,48.7451,49.0196,47.7843,48.0392,5079378
LH,2015-06-23,120.71,121.11,119.5656,119.9,846680
LKQ,2015-06-23,29.8,30.105,29.71,30.03,911002
LLL,2015-06-23,117.22,117.53,116.2301,116.71,412976
LLY,2015-06-23,83.75,83.75,82.45,82.67,3643465
LMT,2015-06-23,192.43,192.95,190.88,191.64,573046
LNC,2015-06-23,61.35,61.8,61.16,61.65,1659481
LNT,2015-06-23,29.485,29.5,29.025,29.06,1135056
LOW,2015-06-23,70.93,70.9675,70.3,70.6,3634251
LRCX,2015-06-23,83.63,84.24,83.34,83.78,1204018
LUK,2015-06-23,24.4,24.5825,24.3,24.41,978629
LUV,2015-06-23,34.81,35.03,34.49,34.58,8032720
LYB,2015-06-23,105,105.33,103.71,104.45,3171580
L,2015-06-23,39.7,39.73,39.49,39.57,1097698
MAA,2015-06-23,74.47,75.06,73.58,74.09,299574
MAC,2015-06-23,76.35,77.2,76.02,76.57,1564351
MAR,2015-06-23,77.8,77.99,77.3215,77.59,1212255
MAS,2015-06-23,27.62,27.74,27.38,27.52,3394498
MAT,2015-06-23,26.88,27.05,26.75,26.8,2749687
MA,2015-06-23,95.67,95.98,95.35,95.7,4195410
MCD,2015-06-23,97.59,97.96,97.12,97.18,4541658
MCHP,2015-06-23,50.57,50.71,50.11,50.2,2158843
MCK,2015-06-23,236.43,236.48,234.19,235.54,637105
MCO,2015-06-23,110.75,111.06,109.96,110.57,552327
MDLZ,2015-06-23,41,41.24,40.88,41.095,3397442
MDT,2015-06-23,77.53,77.57,76.46,76.61,5044571
MET,2015-06-23,57.64,58.23,57.56,57.7,8314797
MGM,2015-06-23,19.1,19.47,18.97,19.38,9875057
MHK,2015-06-23,194.38,194.96,192.71,193.29,307799
MKC,2015-06-23,80.26,80.44,80.01,80.26,697208
MLM,2015-06-23,148.34,149.03,147.2,148.13,317250
MMC,2015-06-23,59.21,59.31,59.02,59.16,1815611
MMM,2015-06-23,160.41,160.87,159.51,159.84,2286400
MNST,2015-06-23,44.95,44.95,44.0233,44.4666,2441343
MON,2015-06-23,114.14,114.7,112.6399,112.78,3647357
MOS,2015-06-23,45,45.34,44.93,45.27,3390061
MO,2015-06-23,49.99,49.99,49.04,49.08,5248125
MPC,2015-06-23,51.96,52.49,51.69,52.19,4048356
MRK,2015-06-23,58.88,59.05,58.52,59.03,8370963
MRO,2015-06-23,26.24,26.66,26.14,26.61,4661640
MSFT,2015-06-23,46.13,46.28,45.62,45.91,25896473
MSI,2015-06-23,59.51,59.73,58.9,59.12,1085872
MS,2015-06-23,40.06,40.24,39.98,40.21,9380280
MTB,2015-06-23,127.6,128.62,127.27,128.16,642435
MTD,2015-06-23,343.34,345.65,341.97,343.44,113007
MU,2015-06-23,24.63,24.855,24.38,24.49,16168897
MYL,2015-06-23,71.98,72,70.57,71.02,3040588
M,2015-06-23,70.41,71.1,70.045,70.11,4064256
NAVI,2015-06-23,19.1,19.255,19.09,19.1,1635551
NBL,2015-06-23,44.35,45.035,44.13,44.8,3566956
NCLH,2015-06-23,56.94,57,56.22,56.47,1217835
NDAQ,2015-06-23,50.78,50.856,50.47,50.54,486825
NEE,2015-06-23,100.6,100.88,99.22,99.29,1699724
NEM,2015-06-23,23.92,24.41,23.91,24.13,6100299
NFLX,2015-06-23,96.3356,97.3899,95.7499,97.3128,15626436
NFX,2015-06-23,37.05,38.03,37.03,37.95,2329589
NI,2015-06-23,46.83,48.09,46.83,47.36,2161431
NKE,2015-06-23,53.6,53.63,53.41,53.6,5934286
NLSN,2015-06-23,45.85,46.05,45.585,45.72,1647965
NOC,2015-06-23,165.66,166.21,163.73,164.37,1249963
NOV,2015-06-23,49.18,49.22,48.43,49.05,6021102
NRG,2015-06-23,25.23,25.28,24.94,24.99,3580183
NSC,2015-06-23,92.72,93.09,92.25,92.31,1546803
NTAP,2015-06-23,34.16,34.72,34.16,34.55,3909235
NTRS,2015-06-23,78.45,78.88,78,78.4,856828
NUE,2015-06-23,47.32,48.19,47.06,48.1,1547380
NVDA,2015-06-23,21.82,21.99,21.05,21.22,10351627
NWL,2015-06-23,41.96,42,41.615,41.64,817780
NWSA,2015-06-23,15.09,15.16,14.975,14.99,2537417
NWS,2015-06-23,14.68,14.8,14.66,14.66,1188782
OKE,2015-06-23,40.82,41.08,40.59,40.64,1801708
OMC,2015-06-23,72.85,72.86,71.85,71.85,1011262
ORCL,2015-06-23,41.94,42.06,41.4801,41.71,17394280
ORLY,2015-06-23,230.95,232.24,230.2882,231.76,388764
OXY,2015-06-23,79,79.43,78.53,79.4,4640647
O,2015-06-23,45.52,45.52,44.92,45.11,1461330
PAYX,2015-06-23,48.83,48.87,48.6,48.8,1240759
PBCT,2015-06-23,16.34,16.45,16.3,16.41,2481884
PCAR,2015-06-23,65.15,65.32,64.75,65.06,1329247
PCG,2015-06-23,51.08,51.26,50.15,50.44,2364793
PCLN,2015-06-23,1154.18,1159.57,1146.02,1155.95,429592
PDCO,2015-06-23,49.6,49.72,49.2,49.27,761580
PEG,2015-06-23,40.95,41.05,40.1,40.17,2207609
PEP,2015-06-23,95.61,95.74,95.14,95.6,3679920
PFE,2015-06-23,34.41,34.59,34.34,34.5,18452412
PFG,2015-06-23,53.24,53.42,52.97,53.29,1042074
PGR,2015-06-23,28.38,28.5,28.285,28.45,2761763
PG,2015-06-23,80.33,80.45,79.62,79.79,7190628
PHM,2015-06-23,20.32,20.6,20.17,20.31,5974131
PH,2015-06-23,119.01,119.491,118.37,118.84,940798
PKG,2015-06-23,66.88,67.5,66.53,66.8,1231333
PKI,2015-06-23,53.91,54.16,53.54,53.76,842238
PLD,2015-06-23,39.3,39.32,38.715,38.8,3385279
PM,2015-06-23,82.23,82.3,81.01,81.36,2999517
PNC,2015-06-23,98.95,99.24,98.57,99,1584131
PNR,2015-06-23,62.13,62.87,62.01,62.82,843299
PNW,2015-06-23,58.23,58.26,57.19,57.24,733671
PPG,2015-06-23,118.48,118.69,117.76,118.29,1174896
PPL,2015-06-23,30.57,30.64,30.03,30.06,3933954
PRGO,2015-06-23,186.01,190.67,185.79,189.39,1138405
PRU,2015-06-23,91.74,91.82,90.8127,91.47,2507438
PSA,2015-06-23,188.09,188.74,186.39,186.68,491472
PSX,2015-06-23,79.8,80.6028,79.56,80.31,2453100
PVH,2015-06-23,114.48,115.17,114.19,114.86,448153
PWR,2015-06-23,30.42,30.61,30.1,30.25,1963359
PXD,2015-06-23,141.38,143.4,139.44,142.5,2122438
PX,2015-06-23,123.33,123.6299,122.4201,123.5,841199
QCOM,2015-06-23,67.54,67.62,66.76,66.98,11792044
QRVO,2015-06-23,87.9,87.96,84.85,85.31,2469367
RCL,2015-06-23,81.48,81.74,79.79,80.5,1882958
REGN,2015-06-23,522.16,523.625,514,521.05,474535
REG,2015-06-23,61.53,61.684,60.98,61.23,337522
RE,2015-06-23,186.6,186.855,184.75,186.29,191693
RF,2015-06-23,10.68,10.815,10.64,10.76,12882556
RHI,2015-06-23,57.55,57.62,56.76,56.84,742995
RHT,2015-06-23,79.78,79.78,78.77,79.62,1256788
RJF,2015-06-23,61.29,61.46,60.97,61.29,779745
RL,2015-06-23,139.11,140,138.52,139.56,571231
RMD,2015-06-23,57.95,57.97,56.583,56.76,730521
ROK,2015-06-23,126.18,126.18,125.23,125.59,543551
ROP,2015-06-23,177.81,178.68,176.57,176.91,330066
ROST,2015-06-23,50.21,50.595,50.12,50.54,1689265
RRC,2015-06-23,50.71,50.91,49.67,50.31,2784931
RSG,2015-06-23,40.35,40.42,40.05,40.12,847047
RTN,2015-06-23,100.7,100.964,100.07,100.36,1418898
SBAC,2015-06-23,120.19,120.79,119.38,120.16,522423
SBUX,2015-06-23,54.04,54.18,53.72,54.115,5679984
SCG,2015-06-23,51.18,51.44,50.6,50.77,740998
SCHW,2015-06-23,33.53,33.78,33.38,33.48,6173324
SEE,2015-06-23,52.1,52.56,51.5,51.92,1515560
SHW,2015-06-23,286,286.29,283.555,284.52,415756
SIG,2015-06-23,132.91,133.99,132.43,133.1,462845
SJM,2015-06-23,113.67,113.67,112.71,112.81,824501
SLB,2015-06-23,86.68,88.085,86.49,88,5930958
SLG,2015-06-23,114.25,115.66,113.63,113.83,798775
SNA,2015-06-23,161.16,161.74,160.24,160.51,253907
SNI,2015-06-23,67.45,67.5,66.7,67.25,1716107
SNPS,2015-06-23,50.8,50.8,50.21,50.39,717724
SO,2015-06-23,42.51,42.52,41.92,42.05,5017624
SPGI,2015-06-23,106.23,106.35,104.94,105.13,997477
SPG,2015-06-23,176.87,176.97,174.5,175.24,898105
SRCL,2015-06-23,137.97,138.03,136.843,137.39,307163
SRE,2015-06-23,103.63,104.99,102.26,102.54,712611
STI,2015-06-23,44.53,44.69,44.27,44.5,2899254
STT,2015-06-23,79.87,80.21,79.655,79.9,1727561
STX,2015-06-23,53.8,53.99,52.09,52.29,5030408
STZ,2015-06-23,120.17,120.22,119.3201,119.42,964738
SWKS,2015-06-23,111.52,111.6,109.03,110.28,1886429
SWK,2015-06-23,107.28,107.56,107.14,107.33,659109
SYF,2015-06-23,32.99,33.28,32.91,32.99,664924
SYK,2015-06-23,97.3,97.666,96.48,96.62,957861
SYMC,2015-06-23,23.96,24.29,23.91,24.25,5198371
SYY,2015-06-23,37.59,37.61,37.45,37.59,1965544
TAP,2015-06-23,72.71,73.59,72.22,72.23,2154462
TDG,2015-06-23,231.15,231.99,229.55,229.82,120444
TEL,2015-06-23,69.57,69.73,68.8984,69.56,1476354
TGT,2015-06-23,84.58,85.81,84.4,84.76,5916835
TIF,2015-06-23,93.43,94.47,93.32,94.15,826970
TJX,2015-06-23,66.75,67.57,66.56,67.51,2215514
TMK,2015-06-23,59.18,59.34,58.82,59.06,692572
TMO,2015-06-23,129.99,130.68,128.99,129.55,836566
TPR,2015-06-23,36.13,36.43,36.04,36.23,2436570
TRIP,2015-06-23,90.73,90.81,89.41,90.24,1623654
TROW,2015-06-23,79.24,79.33,78.784,78.95,1873135
TRV,2015-06-23,100.34,100.5999,99.47,100,1105187
TSCO,2015-06-23,93.28,93.99,92.83,92.89,492980
TSN,2015-06-23,43.3,44.1,43.15,44.06,4718639
TSS,2015-06-23,42.77,42.87,42.44,42.53,703330
TWX,2015-06-23,88.3,88.39,87.59,87.69,2577276
TXN,2015-06-23,55.31,55.6,54.71,54.83,5055826
TXT,2015-06-23,46.24,46.3963,45.865,46.05,1175361
T,2015-06-23,35.57,36.25,35.51,35.91,69970850
UAA,2015-06-23,42.57,42.795,42.25,42.695,3630486
UAL,2015-06-23,55.84,56.27,54.7,55.23,5349391
UDR,2015-06-23,32.85,32.98,32.55,32.61,2562910
UHS,2015-06-23,135.06,135.7899,134.0755,134.37,609582
ULTA,2015-06-23,155.88,157.15,155.22,156.36,572820
UNH,2015-06-23,121.37,122.77,121.01,122.74,4991031
UNM,2015-06-23,37.02,37.17,36.58,37.15,1654353
UNP,2015-06-23,102.27,102.74,101.09,101.15,3959184
UPS,2015-06-23,101.29,101.68,100.59,100.75,1493261
URI,2015-06-23,92.4,93.35,92.03,92.57,1816519
USB,2015-06-23,45.18,45.29,44.96,45.1,4544588
UTX,2015-06-23,115.17,115.516,114.92,115.23,3632782
VAR,2015-06-23,88.18,88.195,87.32,87.35,551146
VFC,2015-06-23,70.58,71.73,70.5,71.27,2319773
VIAB,2015-06-23,68.2,68.38,67.23,67.52,1868508
VLO,2015-06-23,60.35,61.34,59.9,61.15,7956532
VMC,2015-06-23,89.67,90.1856,88.9,89.17,380116
VNO,2015-06-23,99.37,100.91,98.61,98.76,867704
VRSK,2015-06-23,75.51,75.7,74.95,74.96,775870
VRSN,2015-06-23,64.52,64.52,63.74,64.165,591173
VRTX,2015-06-23,129.57,131.77,129.39,131.62,1333080
VTR,2015-06-23,63.98,64.2,63.12,63.58,1721619
VZ,2015-06-23,47.86,48.11,47.71,47.77,14411380
V,2015-06-23,69.1,69.5899,69.09,69.42,3888705
WAT,2015-06-23,136.69,136.89,134.825,135.23,387195
WBA,2015-06-23,87.94,87.96,86.83,87.09,2515744
WDC,2015-06-23,91.09,91.33,88.53,88.62,2945324
WEC,2015-06-23,46.06,46.2,45.52,45.89,1643284
WFC,2015-06-23,58,58.26,57.76,57.89,13354246
WHR,2015-06-23,185.25,187.18,184.57,185.26,497942
WMB,2015-06-23,60.17,60.51,58.6301,58.94,34777677
WMT,2015-06-23,72.89,72.94,72.34,72.57,7876315
WM,2015-06-23,47.68,47.845,47.3,47.34,1629384
WU,2015-06-23,21.47,21.59,21.42,21.43,3448179
WYNN,2015-06-23,100.34,100.74,97.76,100.26,3518930
WYN,2015-06-23,84.45,84.47,83.32,83.81,921422
WY,2015-06-23,32.53,32.57,32.2,32.31,2124982
XEC,2015-06-23,117.45,118.32,116.99,117.73,648334
XEL,2015-06-23,32.66,32.66,32.14,32.23,3014804
XLNX,2015-06-23,46.67,46.75,45.88,46.11,3131029
XL,2015-06-23,38.13,38.578,38.13,38.25,3252092
XOM,2015-06-23,85.22,85.28,84.59,85.07,10223910
XRAY,2015-06-23,53.36,53.5,52.8,53.1,874794
XRX,2015-06-23,44.72,45.08,44.52,45,1590543
XYL,2015-06-23,36.97,37.7,36.96,37.3,1732781
YUM,2015-06-23,92.8,92.88,91.88,92.03,1675189
ZBH,2015-06-23,113.7,113.77,112.2,112.68,825724
ZION,2015-06-23,32.2,32.49,32.01,32.39,1488852
ZTS,2015-06-23,50.41,50.85,50.24,50.47,2104111
AAL,2015-06-24,42.7,42.92,42.07,42.24,6895903
AAPL,2015-06-24,127.21,129.8,127.12,128.11,55280855
AAP,2015-06-24,164,164.72,162.7,163.42,491248
ABBV,2015-06-24,70.52,70.75,69.03,69.22,9308199
ABC,2015-06-24,111.5,111.6,109.57,109.6,1558230
ABT,2015-06-24,49.59,49.845,49.48,49.5,4572432
ACN,2015-06-24,98.01,98.4,96.79,97.77,2532961
ADBE,2015-06-24,83.22,84.36,82.9745,83.4,4311199
ADI,2015-06-24,67.46,67.65,66.75,66.84,1361902
ADM,2015-06-24,51.91,52.01,51.42,51.45,2314792
ADP,2015-06-24,84.64,84.76,83.6,83.63,1548316
ADSK,2015-06-24,53.99,54.65,53.73,53.91,1607419
ADS,2015-06-24,304.2,305.5,301.24,303.39,337315
AEE,2015-06-24,37.78,37.97,37.735,37.78,1865420
AEP,2015-06-24,53.37,53.56,52.92,52.96,2866038
AES,2015-06-24,13.72,13.8,13.54,13.64,5063533
AET,2015-06-24,127.1,128.64,125.9,127.51,8226445
AFL,2015-06-24,62.72,62.94,62.44,62.48,1298045
AGN,2015-06-24,311.98,314.685,308.53,308.66,1650873
AIG,2015-06-24,63.15,63.345,62.81,62.92,6063578
AIV,2015-06-24,37.4,37.65,37.14,37.18,712467
AIZ,2015-06-24,68.76,68.85,68.35,68.4,581073
AJG,2015-06-24,48.93,49.09,48.635,48.67,626136
AKAM,2015-06-24,72.22,72.48,70.9,71.325,1509702
ALB,2015-06-24,59.15,59.2852,57.62,57.64,881183
ALGN,2015-06-24,63,63.17,60.93,61.12,959260
ALK,2015-06-24,66.58,67.24,66.02,66.2,1153463
ALLE,2015-06-24,62.28,62.8,61.77,62.05,509308
ALL,2015-06-24,66.36,66.41,65.93,65.95,2683707
ALXN,2015-06-24,186.14,189.58,184.4,184.98,3454491
AMAT,2015-06-24,20.24,20.46,20.08,20.1,19194731
AMD,2015-06-24,2.6,2.66,2.5699,2.62,17516734
AME,2015-06-24,54.55,54.62,53.93,54.07,863977
AMGN,2015-06-24,161.53,161.84,159.28,159.89,2522641
AMG,2015-06-24,226.77,227.78,225.5,226.42,508920
AMP,2015-06-24,128.86,129.7,128.2,128.38,1387827
AMT,2015-06-24,96.25,96.3899,95.08,95.08,1692567
AMZN,2015-06-24,444.97,446.47,440.23,440.84,2620827
ANDV,2015-06-24,86.94,87.21,85.49,85.79,1762479
ANSS,2015-06-24,91.69,91.98,90.99,91.09,249759
ANTM,2015-06-24,170.06,170.91,167.47,167.97,1915636
AON,2015-06-24,103.72,103.925,103.411,103.54,1171348
AOS,2015-06-24,36.915,37.095,36.475,36.545,482148
APA,2015-06-24,58.9,59.3999,58.5,58.71,2996577
APC,2015-06-24,82.06,82.63,81.26,81.45,3847381
APD,2015-06-24,144.3,144.355,142.94,143.72,866933
APH,2015-06-24,57.74,57.85,56.72,56.79,935805
ARE,2015-06-24,91.57,91.765,90.17,90.19,260514
ARNC,2015-06-24,35.13,35.55,35.07,35.22,6009952
ATVI,2015-06-24,25.39,25.56,25.24,25.44,6549141
AVB,2015-06-24,162.98,164,162.14,162.32,467670
AVGO,2015-06-24,142.06,142.22,139.83,139.97,2240180
AVY,2015-06-24,62.18,62.2599,61.56,61.65,454849
AWK,2015-06-24,49.82,50.08,49.57,49.7,798936
AXP,2015-06-24,80.94,81.36,80.74,80.74,5637585
AYI,2015-06-24,185.19,185.69,180.425,181.03,338241
AZO,2015-06-24,682.7,684.41,678.12,679.64,174849
A,2015-06-24,39.47,40.45,39.025,40.19,6127695
BAC,2015-06-24,17.53,17.69,17.45,17.49,59079475
BAX,2015-06-24,70.95,71.94,70.87,71.64,10443829
BA,2015-06-24,143.76,144.8,142.51,143,3989088
BBT,2015-06-24,41.39,41.67,41.15,41.16,3329305
BBY,2015-06-24,34.98,35.24,33.905,33.93,4977008
BDX,2015-06-24,142.81,142.99,141.7,141.7,1024366
BEN,2015-06-24,50.89,51.08,50.54,50.62,1559579
BF.B,2015-06-24,50.71,50.755,50.04,50.12,699950
BIIB,2015-06-24,415.43,415.99,410.27,410.65,990646
BK,2015-06-24,43.48,43.71,43.255,43.29,3788183
BLK,2015-06-24,360.02,360.99,355.01,355.57,559575
BLL,2015-06-24,36.15,36.27,36.011,36.12,2389984
BMY,2015-06-24,67.29,67.38,66.71,66.81,4104626
BRK.B,2015-06-24,140.75,141.41,140.09,140.09,2709366
BSX,2015-06-24,18.01,18.045,17.845,17.94,7616906
BWA,2015-06-24,60.3,60.426,59.47,59.73,2278912
BXP,2015-06-24,125.15,125.69,124.66,124.87,917491
CAG,2015-06-24,43.25,44.155,43.22,43.86,5448456
CAH,2015-06-24,89.23,89.37,87.01,87.03,3406778
CAT,2015-06-24,88.79,88.81,88.07,88.17,3413646
CA,2015-06-24,30.83,30.88,30.61,30.67,2575219
CBG,2015-06-24,37.37,37.71,37.09,37.29,1553768
CBOE,2015-06-24,57.94,58.01,57.04,57.12,409274
CBS,2015-06-24,57.97,58.02,56.76,56.77,4560914
CB,2015-06-24,106.175,106.26,105.22,105.23,1409746
CCI,2015-06-24,82.67,82.83,82.06,82.21,1544154
CCL,2015-06-24,50.29,50.94,49.81,49.84,5375186
CDNS,2015-06-24,20.03,20.07,19.82,20.03,3023601
CELG,2015-06-24,120.07,120.84,118.49,119.1,3770015
CERN,2015-06-24,69.94,69.95,68.44,69.12,1311392
CFG,2015-06-24,28.1,28.32,27.985,28.05,2675558
CF,2015-06-24,63.33,63.87,63.01,63.1,1244605
CHD,2015-06-24,41.66,41.66,41.24,41.32,828190
CHK,2015-06-24,11.74,11.925,11.55,11.55,15346760
CHRW,2015-06-24,63.92,64.12,62.57,62.6,1170663
CHTR,2015-06-24,170,170.33,168,168.48,933625
CINF,2015-06-24,51.44,51.495,50.95,50.96,486450
CI,2015-06-24,164.56,166.13,164.04,165.75,3552309
CLX,2015-06-24,106.79,107.06,105.94,105.94,407970
CL,2015-06-24,66.93,67.12,66.48,66.49,2815403
CMA,2015-06-24,52.87,53.45,52.361,52.65,1504979
CMCSA,2015-06-24,30.395,30.495,30.125,30.18,15828972
CME,2015-06-24,94.79,94.84,93.61,93.66,1255941
CMG,2015-06-24,615,615.69,610.32,610.53,305161
CMI,2015-06-24,135.39,136.98,134.99,135.18,1581784
CMS,2015-06-24,32.01,32.12,31.62,31.63,2089581
CNC,2015-06-24,79.89,80.08,78.17,78.32,926899
CNP,2015-06-24,19.35,19.47,19.165,19.17,4494788
COF,2015-06-24,89.31,89.6456,89.07,89.09,2153771
COG,2015-06-24,32.6,33.03,32.25,32.32,4798692
COL,2015-06-24,95.36,95.99,95.15,95.63,925195
COO,2015-06-24,176.75,177.93,174.35,174.45,199652
COP,2015-06-24,63.13,63.5499,62.83,62.83,3974768
COST,2015-06-24,139.34,139.86,138.28,138.34,1965857
COTY,2015-06-24,31.83,32.08,31.48,31.95,1616896
CPB,2015-06-24,48.28,48.38,47.875,48.01,918393
CRM,2015-06-24,74.1,74.55,72.989,73.5,2763289
CSCO,2015-06-24,28.79,28.85,28.49,28.51,20978767
CSX,2015-06-24,34.76,34.96,33.74,33.89,16653927
CTAS,2015-06-24,85.86,87.505,85.86,86.56,623759
CTL,2015-06-24,32.56,32.66,31.51,31.88,11369663
CTSH,2015-06-24,63.23,63.72,62.99,63.02,3025925
CTXS,2015-06-24,72.68,73.12,71.5775,71.675,2115441
CVS,2015-06-24,106.2,106.88,104.98,105.33,4655144
CVX,2015-06-24,99.98,100.68,99.27,99.27,7451884
CXO,2015-06-24,124.01,125.48,119.77,120.9,1522072
C,2015-06-24,56.66,56.99,56.5,56.66,19235533
DAL,2015-06-24,42.97,43.13,42.5,42.66,7413428
DE,2015-06-24,93.52,94.285,93.45,94,2227824
DFS,2015-06-24,59.29,59.46,59.12,59.32,3075033
DGX,2015-06-24,72.11,72.35,71.63,71.7,1273899
DG,2015-06-24,78.5,78.747,78.32,78.38,1479888
DHI,2015-06-24,28.33,28.7,27.75,27.92,6506608
DHR,2015-06-24,85.58,85.93,85.33,85.42,2928331
DISCA,2015-06-24,34.1,34.12,33.645,33.75,1802926
DISCK,2015-06-24,32.08,32.1,31.6,31.76,1484536
DISH,2015-06-24,70.3,70.455,69.24,69.34,1674839
DIS,2015-06-24,114.3,114.56,113.71,113.77,5636168
DLR,2015-06-24,67,67.25,66.39,66.44,449574
DLTR,2015-06-24,80.4,80.98,80.17,80.57,1376848
DOV,2015-06-24,72.57,72.79,71.85,72.1,704421
DPS,2015-06-24,74.33,75.36,74.33,74.42,982069
DRE,2015-06-24,19.08,19.29,19.05,19.07,2878194
DRI,2015-06-24,69.2,71.53,68.94,70.84,3669993
DTE,2015-06-24,74.38,74.68,73.745,73.85,941208
DUK,2015-06-24,72.01,72.25,70.93,70.93,4908382
DVA,2015-06-24,81.55,81.55,80.19,80.19,987087
DVN,2015-06-24,61.24,61.79,60.99,61.09,1545000
D,2015-06-24,67.5,67.85,67.35,67.65,3153956
EA,2015-06-24,67.73,68.25,67.06,67.68,3317846
EBAY,2015-06-24,62.11,62.39,61.51,61.61,8430037
ECL,2015-06-24,117.02,117.38,116.24,116.26,683166
ED,2015-06-24,58.03,58.33,57.65,57.84,1768213
EFX,2015-06-24,99.92,100.4,99.281,99.3,396725
EIX,2015-06-24,57.69,57.91,55.18,56.07,6909541
EL,2015-06-24,87.73,87.91,87.25,87.48,1180835
EMN,2015-06-24,83.1,83.9,82.11,82.33,1303606
EMR,2015-06-24,57.86,57.91,57.325,57.49,2373720
EOG,2015-06-24,88.54,89.07,88.1,88.34,3785853
EQIX,2015-06-24,259.01,260.09,254.91,256.11,451629
EQR,2015-06-24,71.34,71.74,71.18,71.35,1751933
EQT,2015-06-24,84.2,85.02,83.46,83.94,959502
ESRX,2015-06-24,90.67,90.98,90.35,90.62,4381487
ESS,2015-06-24,215.46,216.75,214.67,215.05,303767
ES,2015-06-24,45.89,46.13,45.56,45.57,835568
ETFC,2015-06-24,31.08,31.21,30.68,30.8,1615656
ETN,2015-06-24,70.05,70.23,69.48,69.59,2142345
ETR,2015-06-24,70.85,71.18,70.5,70.51,1194541
EW,2015-06-24,72.02,72.555,71.395,71.43,1914298
EXC,2015-06-24,32.8,32.94,32.68,32.78,9212983
EXPD,2015-06-24,47.99,48.12,46.86,47.04,1157722
EXPE,2015-06-24,109.62,110.5,108.94,108.98,1008691
EXR,2015-06-24,67.29,67.51,66.21,66.25,787890
FAST,2015-06-24,43.29,43.4,42.98,43.045,1462708
FBHS,2015-06-24,46.4,46.89,45.66,45.69,958435
FB,2015-06-24,87.66,89.25,87.45,88.86,41370227
FCX,2015-06-24,20.16,21.17,20.15,20.56,23128274
FDX,2015-06-24,175,175.78,172.42,173.42,1750041
FE,2015-06-24,33.25,33.35,33,33,2059655
FFIV,2015-06-24,127.84,127.8495,125.79,126.04,509389
FISV,2015-06-24,85.71,86.13,84.99,85,1393842
FIS,2015-06-24,64.15,64.185,63.3,63.3,691303
FITB,2015-06-24,21.65,21.7,21.485,21.52,5866735
FLIR,2015-06-24,31.05,31.07,30.75,30.87,352183
FLR,2015-06-24,55.6,56.29,55.5,55.58,914225
FLS,2015-06-24,53.76,54.29,53.49,53.68,1172154
FL,2015-06-24,65.72,66.48,65.245,65.55,1417641
FMC,2015-06-24,54.96,55.23,53.51,53.54,1208284
FOXA,2015-06-24,33.26,33.35,32.95,32.98,10650192
FOX,2015-06-24,32.94,33,32.51,32.52,3005248
FRT,2015-06-24,131.81,133.138,130.75,130.85,270428
FTI,2015-06-24,42.03,42.79,42,42.31,2161347
F,2015-06-24,15.5,15.66,15.42,15.5,35400953
GD,2015-06-24,145.25,146.1,144.69,145.52,1583319
GE,2015-06-24,27.55,27.59,27.25,27.26,32456692
GGP,2015-06-24,26.57,26.75,26.36,26.37,2391770
GILD,2015-06-24,121.89,123.37,121.65,122.01,8354839
GIS,2015-06-24,56.55,56.91,56.41,56.55,4657500
GLW,2015-06-24,20.87,20.98,20.555,20.77,13670192
GM,2015-06-24,35.91,35.97,35.11,35.16,16929980
GOOGL,2015-06-24,562.48,562.64,556.81,558.57,1446156
GOOG,2015-06-24,540,540,535.66,537.84,1286608
GPC,2015-06-24,92.25,92.57,91.731,91.75,430634
GPN,2015-06-24,53.365,53.5399,52.785,52.855,636992
GPS,2015-06-24,39.17,39.4,38.89,38.93,2238392
GRMN,2015-06-24,47.07,47.16,45.7,46.05,1754120
GS,2015-06-24,216.2,217,213.7,214.43,3945152
GT,2015-06-24,31.47,31.94,31.14,31.33,2458294
GWW,2015-06-24,245.31,246,243.41,243.63,320276
HAL,2015-06-24,44.16,44.67,44.11,44.25,9833831
HAS,2015-06-24,77.99,78.64,77.76,78.34,1402000
HBAN,2015-06-24,11.67,11.72,11.55,11.58,5867243
HBI,2015-06-24,34.24,34.45,34.09,34.11,1927257
HCA,2015-06-24,84,84.1,82.6,83.37,2795575
HCN,2015-06-24,67.13,67.41,66.414,66.52,3234949
HCP,2015-06-24,37.3,37.43,36.83,36.83,3788246
HD,2015-06-24,112.94,113.68,112.35,112.35,3716056
HES,2015-06-24,69.91,70.37,68.96,69.17,2969676
HIG,2015-06-24,42.53,42.65,42.26,42.27,2069625
HII,2015-06-24,119.25,119.25,116.18,116.27,254967
HOG,2015-06-24,58.31,58.54,57.57,57.85,1787969
HOLX,2015-06-24,37.86,37.92,37.48,37.625,1277203
HON,2015-06-24,104.75,105.26,104.1,104.1,2298884
HP,2015-06-24,71.71,72.25,70.38,70.95,3545519
HRB,2015-06-24,31.23,31.25,30.39,30.5,3543060
HRL,2015-06-24,29.07,29.145,28.94,29.03,1089358
HRS,2015-06-24,79.52,79.59,78.76,78.97,770936
HSIC,2015-06-24,72.845,72.86,72.1,72.16,783570
HST,2015-06-24,20.3,20.88,20.25,20.73,19191661
HSY,2015-06-24,89.1,89.11,88.18,88.24,1236482
HUM,2015-06-24,188.99,189.84,184.23,184.23,2980000
IBM,2015-06-24,168.71,168.84,166.8301,166.97,3548093
ICE,2015-06-24,45.9,46.098,45.554,45.612,2741280
IDXX,2015-06-24,65.83,65.91,64.57,64.78,460484
IFF,2015-06-24,112.64,113.9,112.25,112.65,422197
ILMN,2015-06-24,220,223.08,219.03,220.17,1738292
INCY,2015-06-24,109.19,109.34,105.17,105.29,849636
INFO,2015-06-24,26.75,26.78,26.565,26.7,427222
INTC,2015-06-24,32.15,32.15,31.88,31.91,23313889
INTU,2015-06-24,104.34,104.77,102.98,103.05,1460798
IPG,2015-06-24,19.88,19.965,19.63,19.64,4664641
IP,2015-06-24,49.29,49.79,49.05,49.09,2923602
IQV,2015-06-24,73.27,73.76,72.74,72.9,1131020
IRM,2015-06-24,32.58,32.59,31.6,31.65,1781024
IR,2015-06-24,68.88,68.99,68.3,68.57,1123142
ISRG,2015-06-24,165.8898,166.6465,164.1132,164.1498,367689
ITW,2015-06-24,93.33,94.7199,93.14,94.17,2072270
IT,2015-06-24,89.1,89.1,87.6,87.74,270235
IVZ,2015-06-24,39.06,39.14,38.79,38.85,2947403
JBHT,2015-06-24,87.47,87.61,84.12,84.97,1314814
JCI,2015-06-24,41.6649,41.8848,41.5393,41.5707,3198273
JEC,2015-06-24,43.78,44.07,43.02,43.03,1064338
JNJ,2015-06-24,99.51,99.81,99.07,99.33,7254699
JNPR,2015-06-24,27.15,27.3,26.785,26.88,4820051
JPM,2015-06-24,69.51,69.77,68.91,69.02,16995033
JWN,2015-06-24,75.96,76.43,75.82,75.87,1062973
KEY,2015-06-24,15.63,15.7,15.43,15.43,6929008
KIM,2015-06-24,23.35,23.4603,23.15,23.25,2315477
KLAC,2015-06-24,57.2,57.64,57.14,57.21,972185
KMB,2015-06-24,108.42,108.69,108.07,108.28,1035162
KMI,2015-06-24,39.42,39.68,39.25,39.45,10459509
KMX,2015-06-24,68.66,69.15,68.11,68.12,1225120
KORS,2015-06-24,46.81,47.42,46.06,46.2,3537537
KO,2015-06-24,40.37,40.45,40.19,40.19,10385088
KR,2015-06-24,36.77,36.8,36.44,36.47,6861434
KSS,2015-06-24,64.03,64.56,63.63,63.99,1690067
KSU,2015-06-24,95.36,95.53,92.23,92.81,1386873
K,2015-06-24,63.23,63.74,63.17,63.41,1193404
LB,2015-06-24,87.48,87.88,86.63,86.73,982153
LEG,2015-06-24,49.5,49.74,49.155,49.21,766166
LEN,2015-06-24,50.9412,51.3529,49.6078,50.0588,7746235
LH,2015-06-24,119.7,119.75,118.63,118.63,861768
LKQ,2015-06-24,30.04,30.24,29.86,30.03,1330508
LLL,2015-06-24,116.71,116.72,115.55,115.73,409130
LLY,2015-06-24,82.5,83.08,82.26,82.26,4212053
LMT,2015-06-24,191.22,191.79,190.12,190.17,857638
LNC,2015-06-24,61.37,61.74,60.835,60.87,1246319
LNT,2015-06-24,29.005,29.2,28.835,28.84,959452
LOW,2015-06-24,70.55,70.99,70.06,70.08,3543932
LRCX,2015-06-24,83.59,83.89,82.97,83.21,1090988
LUK,2015-06-24,24.36,24.47,24.01,24.33,1175079
LUV,2015-06-24,34.53,34.68,34.18,34.35,7059852
LYB,2015-06-24,104.65,105.1,103.76,104.81,2980529
L,2015-06-24,39.5,39.55,39.13,39.14,1193070
MAA,2015-06-24,74.1,74.65,73.84,73.93,442312
MAC,2015-06-24,76.62,77.48,76.2401,77.09,2881788
MAR,2015-06-24,77.57,77.615,76.24,76.37,2098444
MAS,2015-06-24,27.67,27.74,27.28,27.33,2308393
MAT,2015-06-24,26.81,27.01,26.7,26.735,5396947
MA,2015-06-24,95.38,96.15,95.29,95.51,3682498
MCD,2015-06-24,96.75,97.45,96.64,96.64,3927133
MCHP,2015-06-24,50.21,50.22,49.455,49.475,1773460
MCK,2015-06-24,235,235.76,230.52,230.53,1348134
MCO,2015-06-24,110.2,111,109.91,109.95,520498
MDLZ,2015-06-24,41.18,41.29,40.98,41.08,6045649
MDT,2015-06-24,77.02,77.02,75.26,75.27,4881044
MET,2015-06-24,57.58,57.9,57.15,57.17,6482913
MGM,2015-06-24,19.36,19.43,18.585,18.63,9662251
MHK,2015-06-24,193.57,194.74,191.855,191.87,310219
MKC,2015-06-24,81.13,82.26,81.13,81.42,1380016
MLM,2015-06-24,148.05,148.2,144.18,145.91,532816
MMC,2015-06-24,59.09,59.11,58.57,58.57,1585355
MMM,2015-06-24,159.68,159.96,157.54,157.54,2862870
MNST,2015-06-24,44.48,44.48,44.0625,44.3183,2530710
MON,2015-06-24,112.2,112.2,106.2,106.32,11295698
MOS,2015-06-24,45.39,45.56,45.165,45.24,4475210
MO,2015-06-24,49.12,49.25,48.96,48.97,6505454
MPC,2015-06-24,52.08,52.6,51.66,51.68,3531380
MRK,2015-06-24,58.92,59.03,58.24,58.24,7908413
MRO,2015-06-24,26.72,27.02,26.59,26.61,7571859
MSFT,2015-06-24,45.67,46.245,45.55,45.635,34890901
MSI,2015-06-24,58.93,59.06,58.28,58.29,741562
MS,2015-06-24,39.97,40.26,39.54,39.64,8065747
MTB,2015-06-24,127.84,128.7,127.49,127.51,516291
MTD,2015-06-24,343.73,344.85,341.07,342.45,143495
MU,2015-06-24,24.44,24.49,24,24.06,21243663
MYL,2015-06-24,71.02,71.45,70.6,70.86,4750771
M,2015-06-24,70.17,70.68,69.89,69.9,3351700
NAVI,2015-06-24,19.11,19.23,18.81,18.83,2881345
NBL,2015-06-24,44.54,44.91,44.11,44.73,3339658
NCLH,2015-06-24,56.41,56.99,56.2744,56.64,1157277
NDAQ,2015-06-24,50.48,50.63,49.73,49.74,750842
NEE,2015-06-24,99.41,99.91,98.53,98.53,1579382
NEM,2015-06-24,24.21,24.39,23.985,24.12,3705035
NFLX,2015-06-24,100.0142,100.8913,96.397,96.9442,77138796
NFX,2015-06-24,37.84,38.64,37.76,37.97,1537342
NI,2015-06-24,47.23,47.34,46.82,47,1898457
NKE,2015-06-24,53.6,53.685,53.02,53.11,5056198
NLSN,2015-06-24,45.81,46.04,45.46,45.61,2204897
NOC,2015-06-24,164.24,164.68,162.89,163.21,869083
NOV,2015-06-24,48.81,49.84,48.8,49.29,3829945
NRG,2015-06-24,24.9,25.05,24.85,24.89,4418324
NSC,2015-06-24,91.96,92.32,89.99,90.03,2117447
NTAP,2015-06-24,34.47,34.506,33.085,33.18,5315601
NTRS,2015-06-24,78.34,78.61,77.58,77.71,964313
NUE,2015-06-24,48.03,48.27,47.38,47.43,1445840
NVDA,2015-06-24,21.19,21.3,20.91,21.01,6334204
NWL,2015-06-24,41.66,41.77,41.38,41.51,1410101
NWSA,2015-06-24,14.98,15.12,14.81,14.83,2491668
NWS,2015-06-24,14.64,14.76,14.435,14.47,1724884
OKE,2015-06-24,40.54,40.82,40.2699,40.36,1501162
OMC,2015-06-24,71.66,71.98,70.94,70.94,905371
ORCL,2015-06-24,41.54,41.77,41.2,41.2,17768233
ORLY,2015-06-24,230.83,231.8,229.845,230.19,422044
OXY,2015-06-24,79.22,79.75,78.76,79.32,3859749
O,2015-06-24,45.13,45.31,44.71,44.78,1194308
PAYX,2015-06-24,48.64,48.75,48.08,48.145,1346637
PBCT,2015-06-24,16.35,16.43,16.25,16.26,2472129
PCAR,2015-06-24,65.04,65.17,64.83,64.9,1245958
PCG,2015-06-24,50.55,50.72,49.75,49.85,4142452
PCLN,2015-06-24,1157.77,1158.77,1147.28,1154.92,384585
PDCO,2015-06-24,49.27,49.35,48.7001,48.72,620913
PEG,2015-06-24,40.18,40.31,39.61,39.61,3326792
PEP,2015-06-24,95.26,95.77,95.26,95.29,4742043
PFE,2015-06-24,34.34,34.52,34.23,34.23,23080402
PFG,2015-06-24,53.18,53.39,52.88,53.03,1500254
PGR,2015-06-24,28.44,28.47,28.16,28.24,2557425
PG,2015-06-24,79.8,79.85,79.5,79.51,8843732
PHM,2015-06-24,20.75,21.01,20.5,20.54,6345898
PH,2015-06-24,118.67,119.68,118.54,119.54,968353
PKG,2015-06-24,66.6,67.02,65.87,65.89,899461
PKI,2015-06-24,53.66,54,53.4,53.52,460234
PLD,2015-06-24,38.82,39.02,38.62,38.62,2956855
PM,2015-06-24,81.23,81.76,80.81,80.81,5134861
PNC,2015-06-24,98.53,99.25,97.83,97.89,2545835
PNR,2015-06-24,62.66,63.98,62.53,63.8,2190954
PNW,2015-06-24,57.19,57.45,56.51,56.52,724825
PPG,2015-06-24,118.28,118.49,117.9,117.97,1918339
PPL,2015-06-24,30.06,30.21,29.72,29.72,4777101
PRGO,2015-06-24,189.64,190.17,188.06,189.16,947189
PRU,2015-06-24,91.3,91.66,90.6,90.7,2068639
PSA,2015-06-24,186.8,187.9613,184.96,184.96,493650
PSX,2015-06-24,79.7,80.12,78.96,79.19,3106393
PVH,2015-06-24,114.8,115.02,113.63,113.69,386418
PWR,2015-06-24,30.23,30.35,29.571,29.6,1535158
PXD,2015-06-24,142.33,144.31,141.4,141.96,1793930
PX,2015-06-24,123.19,123.19,121.78,122.49,1598289
QCOM,2015-06-24,67.08,67.13,65.29,65.35,15282667
QRVO,2015-06-24,85.13,85.88,84.56,84.59,1488568
RCL,2015-06-24,80.95,81.6,79.9,79.93,2182408
REGN,2015-06-24,519.01,522.23,513.43,516.59,454908
REG,2015-06-24,61.3,61.64,60.51,60.52,557744
RE,2015-06-24,186.19,186.87,184.1,184.12,240452
RF,2015-06-24,10.72,10.79,10.62,10.67,9869327
RHI,2015-06-24,56.84,56.95,56.3,56.32,704324
RHT,2015-06-24,79.46,79.91,78.41,78.52,1058572
RJF,2015-06-24,61.02,61.41,60.4907,60.67,559349
RL,2015-06-24,138.9,139,137.42,137.65,974594
RMD,2015-06-24,56.52,56.98,56.29,56.3,559423
ROK,2015-06-24,125.5,125.93,125.015,125.17,509039
ROP,2015-06-24,176.37,177.35,175.39,175.69,298077
ROST,2015-06-24,49.855,50.7,49.855,50.08,1715094
RRC,2015-06-24,50.3,50.965,50.11,50.89,3149564
RSG,2015-06-24,40.03,40.16,39.83,39.83,898699
RTN,2015-06-24,100.48,100.48,99.26,99.31,1298577
SBAC,2015-06-24,119.5,120.64,118.27,119.04,626324
SBUX,2015-06-24,53.75,53.97,53.5194,53.71,5524969
SCG,2015-06-24,50.75,50.935,50.46,50.64,902880
SCHW,2015-06-24,33.35,33.495,32.965,33.07,4026433
SEE,2015-06-24,51.92,52.19,51.43,51.78,1742342
SHW,2015-06-24,284.15,284.15,281.98,281.98,417104
SIG,2015-06-24,133.18,133.18,129.415,130.16,676796
SJM,2015-06-24,112.86,113.262,111.095,111.7,824632
SLB,2015-06-24,87.26,88.12,87.03,87.51,6565598
SLG,2015-06-24,114.01,114.58,113.44,113.51,549789
SNA,2015-06-24,160.45,161.29,160.08,160.57,257098
SNI,2015-06-24,67.28,67.41,66.55,66.66,1054718
SNPS,2015-06-24,50.46,50.46,49.81,50.25,634826
SO,2015-06-24,42.04,42.17,41.69,41.7,4542435
SPGI,2015-06-24,105.16,105.21,103.95,103.95,875606
SPG,2015-06-24,175.54,176.49,173.85,173.9,1502127
SRCL,2015-06-24,137.25,137.56,135.69,135.71,366313
SRE,2015-06-24,102.68,103.0599,100.98,100.99,1064793
STI,2015-06-24,44.37,44.59,44.05,44.13,3131605
STT,2015-06-24,79.53,80.12,79.42,79.76,2429637
STX,2015-06-24,52.27,52.49,51.63,51.97,3168370
STZ,2015-06-24,119.41,119.71,117.63,117.74,1084678
SWKS,2015-06-24,108.6,109.73,108.07,108.4,1982113
SWK,2015-06-24,107.35,107.42,106.04,106.36,1035651
SYF,2015-06-24,32.99,33.205,32.71,32.76,521696
SYK,2015-06-24,96.41,97.27,96.13,96.72,1393475
SYMC,2015-06-24,24.18,24.39,24,24.235,6578300
SYY,2015-06-24,37.21,38.995,37.13,38.75,15418834
TAP,2015-06-24,72.13,73.89,72.13,72.57,2285824
TDG,2015-06-24,229.5,231.18,227.1,227.62,170321
TEL,2015-06-24,69.54,69.57,68.07,68.11,1743657
TGT,2015-06-24,84.72,84.86,83.985,84.34,3281250
TIF,2015-06-24,94.04,94.4,93.41,93.52,794826
TJX,2015-06-24,67.66,67.92,67.56,67.58,2848238
TMK,2015-06-24,58.91,59.16,58.68,58.71,386046
TMO,2015-06-24,129.15,131.47,128.88,130.27,2000897
TPR,2015-06-24,36.3,36.755,36.02,36.1,2622400
TRIP,2015-06-24,89.93,90.14,88.42,88.98,1319651
TROW,2015-06-24,78.83,79.33,78.68,78.73,1675031
TRV,2015-06-24,99.79,99.935,98.78,98.78,1402481
TSCO,2015-06-24,92.6,93.18,91.63,91.875,412534
TSN,2015-06-24,44.09,45.07,43.88,45.01,6134130
TSS,2015-06-24,42.43,42.57,42.19,42.35,907511
TWX,2015-06-24,87.55,88.02,87.06,87.1,2965004
TXN,2015-06-24,54.65,54.81,53.93,53.99,4203495
TXT,2015-06-24,46.01,46.11,45.7,45.92,1874818
T,2015-06-24,35.92,35.95,35.68,35.78,33443204
UAA,2015-06-24,42.635,42.635,42.1,42.17,2913638
UAL,2015-06-24,55.12,55.85,54.3001,54.46,3987597
UDR,2015-06-24,32.66,33.005,32.51,32.55,2198674
UHS,2015-06-24,134.36,134.6,130.2,130.68,954096
ULTA,2015-06-24,156.44,157.13,154.86,155.59,443188
UNH,2015-06-24,122.8,123,119.095,119.17,4650530
UNM,2015-06-24,36.98,37.11,36.7699,36.77,689651
UNP,2015-06-24,100.71,100.85,98.09,98.25,5628659
UPS,2015-06-24,100.7,100.8,99.01,99.39,2565524
URI,2015-06-24,92.51,92.99,91.57,92.32,1137621
USB,2015-06-24,44.84,45.09,44.7,44.74,5960689
UTX,2015-06-24,114.7,114.83,113.82,113.97,4271194
VAR,2015-06-24,87.02,87.44,85.99,86.02,574289
VFC,2015-06-24,71.12,71.27,70.23,70.26,1662165
VIAB,2015-06-24,67.32,67.54,66.52,66.74,1690627
VLO,2015-06-24,60.9,61.36,60.245,60.61,6005253
VMC,2015-06-24,89.24,89.325,87.21,87.74,600354
VNO,2015-06-24,98.93,99.11,97.23,97.23,1190530
VRSK,2015-06-24,74.84,75.11,74.08,74.09,1255159
VRSN,2015-06-24,64.09,64.09,63.28,63.33,652425
VRTX,2015-06-24,131.68,132.98,129.05,129.59,1147559
VTR,2015-06-24,63.62,63.81,62.91,62.95,1810468
VZ,2015-06-24,47.6,47.79,47.29,47.29,17742318
V,2015-06-24,69.11,69.4,68.76,68.86,4670595
WAT,2015-06-24,135.01,135.52,133.79,134.22,280595
WBA,2015-06-24,86.86,86.95,85.81,86.15,2427639
WDC,2015-06-24,88.54,88.81,87.44,87.73,1932411
WEC,2015-06-24,45.85,46.05,45.65,45.78,2174751
WFC,2015-06-24,57.67,58.15,57.54,57.54,16166598
WHR,2015-06-24,185.13,186.73,182.58,182.72,900854
WMB,2015-06-24,58.48,58.85,57.1,57.37,27072442
WMT,2015-06-24,72.56,72.65,72.14,72.38,7338351
WM,2015-06-24,47.25,47.4,47.115,47.17,1881707
WRK,2015-06-24,63.45,63.45,63.38,63.38,3300
WU,2015-06-24,21.38,21.44,21.09,21.14,3214297
WYNN,2015-06-24,99.91,100.24,97.97,98.21,2292528
WYN,2015-06-24,83.84,84.08,82.93,82.93,1150401
WY,2015-06-24,32.31,32.54,32.18,32.25,2636759
XEC,2015-06-24,117.36,118.8,116.47,116.8,508276
XEL,2015-06-24,32.24,32.34,31.96,31.99,3481769
XLNX,2015-06-24,46.1,46.16,45.62,45.75,2323696
XL,2015-06-24,38.27,38.35,37.81,37.88,2180804
XOM,2015-06-24,84.89,85.34,84.66,84.68,11800118
XRAY,2015-06-24,52.93,53.02,52.17,52.21,479487
XRX,2015-06-24,44.92,44.96,43.96,43.96,2063968
XYL,2015-06-24,37.2,37.34,37.065,37.25,1060648
YUM,2015-06-24,92.06,92.1,91.4677,91.51,2498483
ZBH,2015-06-24,112.5,115.5,112.1601,113.52,3486819
ZION,2015-06-24,32.33,32.55,32.155,32.18,1285353
ZTS,2015-06-24,50.25,50.2956,49.71,49.71,2561857
AAL,2015-06-25,42.65,43.42,42.2,42.24,8174154
AAPL,2015-06-25,128.86,129.2,127.5,127.5,31938100
AAP,2015-06-25,163.46,164.59,162.97,164.2,653350
ABBV,2015-06-25,69.67,70.38,69.29,69.82,6191194
ABC,2015-06-25,109.49,109.7,107.3101,107.61,3239384
ABT,2015-06-25,49.65,49.87,49.28,49.33,3607886
ACN,2015-06-25,100.205,100.47,99.16,99.48,5103246
ADBE,2015-06-25,83.82,84.27,83.49,83.94,3052904
ADI,2015-06-25,67.06,67.33,66.3,66.59,1590096
ADM,2015-06-25,51.62,51.62,50.66,50.7,2570736
ADP,2015-06-25,83.71,83.894,83.22,83.35,1200144
ADSK,2015-06-25,53.99,54.09,53.26,53.3,1693606
ADS,2015-06-25,303.95,306.1,302.405,303.97,459238
AEE,2015-06-25,37.97,37.99,37.5,37.51,1398420
AEP,2015-06-25,52.98,53.2,52.62,52.62,1959851
AES,2015-06-25,13.64,13.66,13.47,13.53,4029094
AET,2015-06-25,127.66,133.05,126.73,132.6,8858720
AFL,2015-06-25,63.09,63.81,62.99,63.34,4083321
AGN,2015-06-25,309.25,312,307.98,309.15,1344669
AIG,2015-06-25,62.87,63.22,62.425,62.43,6887156
AIV,2015-06-25,37.18,37.436,37,37.13,645920
AIZ,2015-06-25,68.4,68.62,67.54,68.03,837669
AJG,2015-06-25,48.86,48.86,48.31,48.43,538685
AKAM,2015-06-25,71.34,71.8,71.09,71.37,1462297
ALB,2015-06-25,57.85,58.47,57.67,58.27,805915
ALGN,2015-06-25,61.25,62.17,61.166,61.57,790830
ALK,2015-06-25,66.67,67.1499,65.42,65.43,1273487
ALLE,2015-06-25,62.05,62.63,61.64,61.73,229664
ALL,2015-06-25,66.19,66.2797,65.03,65.03,3805781
ALXN,2015-06-25,184.01,187.6,184,185.9,2486025
AMAT,2015-06-25,20.22,20.28,20.01,20.06,10723542
AMD,2015-06-25,2.62,2.66,2.57,2.58,18360175
AME,2015-06-25,54.08,54.15,53.66,53.8,878345
AMGN,2015-06-25,160.82,160.84,158.02,158.76,2411361
AMG,2015-06-25,226.83,227.62,225.5053,225.89,338500
AMP,2015-06-25,129.22,129.22,127.77,127.86,1259632
AMT,2015-06-25,95.37,96.97,94.645,94.74,1299338
AMZN,2015-06-25,438.07,443.47,436.39,440.1,2237458
ANDV,2015-06-25,85.69,86.24,85.25,85.65,1192068
ANSS,2015-06-25,91.31,92.19,91.31,91.87,351437
ANTM,2015-06-25,167.73,170.58,165.9,170.34,2724664
AON,2015-06-25,104,104,103.04,103.05,794374
AOS,2015-06-25,36.705,36.865,36.4125,36.615,607050
APA,2015-06-25,58.78,59,57.61,57.8,2641533
APC,2015-06-25,81.7,81.82,80.68,80.73,3039708
APD,2015-06-25,144.45,144.79,142.18,142.83,857594
APH,2015-06-25,56.9,56.99,56.11,56.18,680413
ARE,2015-06-25,90,90.5597,88.83,88.92,414485
ARNC,2015-06-25,35.28,35.31,34.65,34.71,5176532
ATVI,2015-06-25,25.46,25.65,25.34,25.4,3255127
AVB,2015-06-25,162.6,163.83,161.31,161.5,535268
AVGO,2015-06-25,140.13,141.05,138.83,139.23,1754678
AVY,2015-06-25,61.88,61.88,61.34,61.4,470287
AWK,2015-06-25,49.89,49.92,49.29,49.37,672190
AXP,2015-06-25,80.99,81,79.88,79.88,6591058
AYI,2015-06-25,181.43,183.29,180.02,182.48,549602
AZO,2015-06-25,680.93,684.7,678.58,680.31,161597
A,2015-06-25,39.8,40.52,39.38,40.05,5265822
BAC,2015-06-25,17.57,17.62,17.35,17.37,59772167
BAX,2015-06-25,71.3,72.54,71.15,72.34,9423492
BA,2015-06-25,143.27,143.76,142.34,142.45,2153754
BBT,2015-06-25,41.42,41.47,41,41.02,3761973
BBY,2015-06-25,34.11,34.34,33.8,33.83,3606937
BDX,2015-06-25,141.79,142.36,141.094,141.91,908867
BEN,2015-06-25,50.66,50.74,50.15,50.31,2067058
BF.B,2015-06-25,50.105,50.26,49.855,50.04,718436
BIIB,2015-06-25,412.92,417.68,410.06,411.29,902791
BK,2015-06-25,43.41,43.46,42.85,42.85,3055052
BLK,2015-06-25,355.57,356.48,350.88,351.13,482272
BLL,2015-06-25,36.285,36.33,35.995,36.275,1480544
BMY,2015-06-25,67,67.59,66.74,66.84,5097532
BRK.B,2015-06-25,140.06,140.65,139.45,139.45,2616711
BSX,2015-06-25,17.97,18.28,17.93,18.23,9633260
BWA,2015-06-25,59.88,60.4,59.37,59.44,1604359
BXP,2015-06-25,123.62,124.456,123.16,123.26,944075
CAG,2015-06-25,43.99,44.07,43.85,43.85,3239421
CAH,2015-06-25,87.44,87.44,85.85,86.67,3811942
CAT,2015-06-25,88.22,88.3292,86.66,86.72,3239051
CA,2015-06-25,30.71,30.74,30.17,30.175,2152277
CBG,2015-06-25,37.33,37.34,37.04,37.21,1251242
CBOE,2015-06-25,57.06,57.56,57.06,57.56,388307
CBS,2015-06-25,56.88,57.55,56.7,57.13,5513678
CB,2015-06-25,103.18,104.2,102.26,102.75,6178767
CCI,2015-06-25,82.37,82.5,81.92,81.92,1133103
CCL,2015-06-25,50.56,51,49.97,50.04,5083366
CDNS,2015-06-25,20.05,20.16,20.02,20.14,1968820
CELG,2015-06-25,119.8,120.45,118.57,118.81,2955057
CERN,2015-06-25,69.25,69.45,68.9,69.19,1188686
CFG,2015-06-25,27.95,28.04,27.28,27.38,5014804
CF,2015-06-25,63.18,64.12,63.1,63.96,1939820
CHD,2015-06-25,41.375,41.46,41.205,41.405,666454
CHK,2015-06-25,11.38,11.49,11,11.11,28001004
CHRW,2015-06-25,62.74,63,62.37,62.47,1087163
CHTR,2015-06-25,169.09,170.07,166.75,167.84,1530855
CINF,2015-06-25,51.16,51.18,50.47,50.47,437356
CI,2015-06-25,166.165,170.4,164.96,169.77,6178665
CLX,2015-06-25,106.01,106.28,105.68,106.22,598160
CL,2015-06-25,66.51,66.8,66.32,66.46,2680626
CMA,2015-06-25,52.76,53.11,52.32,52.41,979254
CMCSA,2015-06-25,30.33,30.73,30.23,30.44,24223306
CME,2015-06-25,93.57,94.65,93.37,94,1264951
CMG,2015-06-25,613.89,614.826,607.23,607.38,248736
CMI,2015-06-25,135.7,136.136,134.085,134.09,1340222
CMS,2015-06-25,31.69,31.8,31.355,31.39,3113489
CNC,2015-06-25,78.67,81.7999,78.3101,81.48,1732462
CNP,2015-06-25,19.21,19.32,19.12,19.16,4704269
COF,2015-06-25,89.48,90.1,88.52,88.85,2431729
COG,2015-06-25,32.34,32.35,31.74,31.91,4731454
COL,2015-06-25,95.95,96.04,94.74,94.86,585492
COO,2015-06-25,174.56,176.68,174.56,175.7,256848
COP,2015-06-25,63.17,63.17,62.13,62.22,4706519
COST,2015-06-25,138.45,139.91,137.42,137.45,1660924
COTY,2015-06-25,32.04,32.21,31.61,32.13,1509672
CPB,2015-06-25,48.27,48.27,47.675,47.7,983542
CRM,2015-06-25,74.32,74.65,73.37,73.61,1958170
CSCO,2015-06-25,28.56,28.65,28.38,28.4,14606105
CSX,2015-06-25,34.01,34.16,33.68,33.7,7915337
CTAS,2015-06-25,86.98,86.98,85.75,85.835,585567
CTL,2015-06-25,31.52,31.64,29.89,29.92,16783618
CTSH,2015-06-25,63.35,63.95,63.06,63.7,2455531
CTXS,2015-06-25,71.82,72,71.47,71.61,995253
CVS,2015-06-25,105.51,106.11,104.37,105.01,5300408
CVX,2015-06-25,99.45,99.66,98.29,98.34,6062807
CXO,2015-06-25,120.85,121.62,116.76,117.07,2522118
C,2015-06-25,56.99,57.06,56.18,56.19,12176170
DAL,2015-06-25,42.98,43.38,42.57,42.6,6208712
DE,2015-06-25,94.19,94.39,93.08,94,3679662
DFS,2015-06-25,59.19,59.34,58.87,59.04,3067034
DGX,2015-06-25,71.97,73.82,71.404,72.83,1317703
DG,2015-06-25,78.4,78.72,78.3,78.71,1686387
DHI,2015-06-25,28.08,28.32,27.81,27.86,3152360
DHR,2015-06-25,85.72,85.795,84.893,85.43,2548713
DISCA,2015-06-25,33.92,33.92,33.5,33.6,2324325
DISCK,2015-06-25,31.88,31.94,31.56,31.65,1374386
DISH,2015-06-25,69.48,70.4,69.36,69.66,1583425
DIS,2015-06-25,114.62,115.275,114.39,114.45,6213483
DLR,2015-06-25,66.29,66.63,66.015,66.21,809619
DLTR,2015-06-25,80.62,80.96,80.26,80.46,1404759
DOV,2015-06-25,72.24,72.24,70.97,70.97,709092
DPS,2015-06-25,74.52,75.03,74.46,74.69,1243350
DRE,2015-06-25,19.04,19.05,18.64,18.68,3665691
DRI,2015-06-25,71.54,72.075,71.17,71.23,1706722
DTE,2015-06-25,74,74.18,73.68,73.89,985102
DUK,2015-06-25,71.19,71.33,70.68,70.68,2900769
DVA,2015-06-25,80.57,81.35,79.75,80.91,1555714
DVN,2015-06-25,61.25,61.35,60.18,60.38,2552868
D,2015-06-25,67.62,67.83,67.04,67.04,2670369
EA,2015-06-25,67.94,68.27,67.43,67.45,2108621
EBAY,2015-06-25,61.68,62,61.48,61.595,6005391
ECL,2015-06-25,116.25,116.96,115.7,115.96,710464
ED,2015-06-25,57.97,57.99,57.4,57.5,2648689
EFX,2015-06-25,97.48,99.92,97.48,99.63,502630
EIX,2015-06-25,56.34,56.41,55.71,56,4512782
EL,2015-06-25,87.78,87.8,86.55,86.75,1747660
EMN,2015-06-25,82.44,83.44,82.43,83.14,1606010
EMR,2015-06-25,57.41,57.52,56.62,56.62,3129160
EOG,2015-06-25,88.17,88.27,87.3,87.65,3797792
EQIX,2015-06-25,255.9,257.48,255.26,256.59,517368
EQR,2015-06-25,71.37,71.66,70.63,70.65,1441602
EQT,2015-06-25,83.89,83.89,82.69,83.06,1992117
ESRX,2015-06-25,90.98,91.9,90.33,91.18,4298058
ESS,2015-06-25,215.08,216.98,213.11,213.3,286587
ES,2015-06-25,45.69,45.8599,45.44,45.51,1654887
ETFC,2015-06-25,30.95,31.05,30.68,30.75,2046769
ETN,2015-06-25,69.67,69.83,68.45,68.54,2238822
ETR,2015-06-25,70.52,70.53,69.46,69.47,786133
EW,2015-06-25,71.81,73.0389,71.46,72.305,1918866
EXC,2015-06-25,32.76,32.76,32.03,32.03,6473733
EXPD,2015-06-25,47.05,47.266,46.76,46.86,741353
EXPE,2015-06-25,109.67,109.83,108.6,109.27,861017
EXR,2015-06-25,66.29,66.64,65.16,65.41,763264
FAST,2015-06-25,43.15,43.16,42.63,42.74,1301207
FBHS,2015-06-25,45.94,46.14,45.6,45.95,945445
FB,2015-06-25,89.26,89.4,87.835,87.98,27301967
FCX,2015-06-25,20.4,20.66,19.57,19.74,17142496
FDX,2015-06-25,173.63,174.02,172.59,172.8,1528169
FE,2015-06-25,33.04,33.14,32.83,32.86,2219388
FFIV,2015-06-25,126.11,127.44,125.65,126.55,669758
FISV,2015-06-25,85.14,85.42,84.72,84.88,996536
FIS,2015-06-25,63.51,63.59,63.03,63.13,780801
FITB,2015-06-25,21.62,21.68,21.38,21.41,6666867
FLIR,2015-06-25,30.92,31.29,30.74,31.25,729242
FLR,2015-06-25,55.54,55.76,54.66,54.66,896779
FLS,2015-06-25,53.6,53.8,52.48,52.64,1044392
FL,2015-06-25,65.77,66.27,65.6,66.06,1491523
FMC,2015-06-25,53.75,53.93,53.13,53.21,982191
FOXA,2015-06-25,33.03,33.26,32.94,32.96,8240346
FOX,2015-06-25,32.59,32.8,32.49,32.61,2851977
FRT,2015-06-25,130.68,132.515,129.17,129.4,267922
FTI,2015-06-25,42.23,42.5,42.03,42.23,1921048
F,2015-06-25,15.52,15.56,15.39,15.44,23994370
GD,2015-06-25,146,146,144.0801,144.13,1140797
GE,2015-06-25,27.28,27.35,27.02,27.04,23342077
GGP,2015-06-25,26.38,26.41,26.05,26.05,3190028
GILD,2015-06-25,122.48,122.61,119.81,120.23,8574950
GIS,2015-06-25,57.02,57.02,56.31,56.49,3766741
GLW,2015-06-25,20.9,20.92,20.52,20.55,8793983
GM,2015-06-25,35.21,35.32,34.57,34.7,14593147
GOOGL,2015-06-25,560.3,563.14,557.455,557.95,1335270
GOOG,2015-06-25,538.87,540.9,535.23,535.23,1335697
GPC,2015-06-25,91.82,92.04,91.26,91.6,442268
GPN,2015-06-25,52.89,53.055,52.705,52.945,693186
GPS,2015-06-25,38.9,39.15,38.76,38.76,2513128
GRMN,2015-06-25,46.23,46.27,45.68,45.725,601422
GS,2015-06-25,215.15,215.8,212.49,212.82,2434684
GT,2015-06-25,31.44,31.5045,31.21,31.23,1884453
GWW,2015-06-25,243.69,243.98,239.18,239.53,536921
HAL,2015-06-25,44.16,44.23,43.5,43.5,8706015
HAS,2015-06-25,78.58,78.91,78.05,78.42,1023204
HBAN,2015-06-25,11.63,11.68,11.42,11.43,13886271
HBI,2015-06-25,34.26,34.535,34.11,34.25,1541458
HCA,2015-06-25,84.02,92.63,83.74,90.72,15829744
HCN,2015-06-25,66.51,66.74,65.92,65.98,2636757
HCP,2015-06-25,36.85,36.9392,36.32,36.34,3708751
HD,2015-06-25,113.24,113.71,112.24,112.24,4467082
HES,2015-06-25,69.21,69.44,67.98,68.03,1988504
HIG,2015-06-25,42.32,42.46,41.82,41.83,2263647
HII,2015-06-25,116.7,117.08,115.74,116.19,239377
HOG,2015-06-25,57.88,57.89,57.28,57.42,1099049
HOLX,2015-06-25,37.79,37.84,37.62,37.685,1751887
HON,2015-06-25,105.07,105.07,103.22,103.36,1449591
HP,2015-06-25,70.96,71.34,70.57,70.8,1776692
HRB,2015-06-25,30.63,31.09,30.25,30.55,4346988
HRL,2015-06-25,29.32,29.32,28.8813,28.985,1164216
HRS,2015-06-25,79.08,79.5,78.3,78.4,592880
HSIC,2015-06-25,72.285,72.465,71.99,72.245,676964
HST,2015-06-25,20.73,20.78,20.3,20.3,9759155
HSY,2015-06-25,88.43,88.5,87.79,87.86,1395758
HUM,2015-06-25,184.83,199.99,184.38,197.37,8331749
IBM,2015-06-25,167.8,168.13,166.08,166.08,2408885
ICE,2015-06-25,45.6,45.898,45.514,45.546,2470650
IDXX,2015-06-25,65.12,65.63,64.26,64.38,608770
IFF,2015-06-25,112.73,113.53,112.5,112.62,339327
ILMN,2015-06-25,222.16,223,218.5,219,1460046
INCY,2015-06-25,105.43,107.23,103.17,104.45,943246
INFO,2015-06-25,26.61,26.8,26.5,26.64,404165
INTC,2015-06-25,32.02,32.32,31.99,31.99,22743275
INTU,2015-06-25,103.36,104.18,102.92,103.6,1407266
IPG,2015-06-25,19.75,19.95,19.66,19.79,4209595
IP,2015-06-25,49.11,49.23,48.36,48.37,4412679
IQV,2015-06-25,73.44,73.62,72.7,73.49,862568
IRM,2015-06-25,31.69,31.82,31.445,31.45,1109638
IR,2015-06-25,68.84,68.84,67.98,68.17,950664
ISRG,2015-06-25,164.3832,168.3332,164.3832,164.9532,775710
ITW,2015-06-25,94.48,94.5,92.799,92.91,1800960
IT,2015-06-25,87.94,88.125,87.19,87.79,203115
IVZ,2015-06-25,38.67,38.9,38.5,38.54,2753477
JBHT,2015-06-25,85,85.36,83.83,83.92,1066459
JCI,2015-06-25,41.5183,41.7696,41.0366,41.0576,2082165
JEC,2015-06-25,43.06,43.2399,42.41,42.5,828407
JNJ,2015-06-25,99.5,99.98,99.11,99.12,6581098
JNPR,2015-06-25,26.82,27.12,26.78,26.96,3403759
JPM,2015-06-25,69.32,69.475,68.635,68.65,13314291
JWN,2015-06-25,76.15,76.47,75.31,75.43,852543
KEY,2015-06-25,15.52,15.58,15.31,15.37,9773701
KIM,2015-06-25,23.28,23.29,23.12,23.12,2056524
KLAC,2015-06-25,57.42,57.805,57.07,57.34,1126596
KMB,2015-06-25,108.37,108.45,107.47,107.51,1413031
KMI,2015-06-25,39.5,39.6,38.92,38.98,9188066
KMX,2015-06-25,68.49,68.6799,67.8975,68.07,1157991
KORS,2015-06-25,46.51,46.51,45.23,45.37,4415362
KO,2015-06-25,40.28,40.34,40.02,40.02,10607592
KR,2015-06-25,36.495,37.16,36.23,36.475,10388932
KSS,2015-06-25,64.16,64.5,63.34,63.36,1420894
KSU,2015-06-25,93.27,93.57,92.16,92.42,929198
K,2015-06-25,63.38,63.636,62.75,62.87,1229935
LB,2015-06-25,87.74,88.25,87.06,87.07,1005071
LEG,2015-06-25,49.32,49.61,49.21,49.21,619335
LEN,2015-06-25,50.3921,51.4706,50.3823,50.4314,4048212
LH,2015-06-25,119.06,122.06,118.51,120.95,1327648
LKQ,2015-06-25,30.25,30.5,30.08,30.33,1747782
LLL,2015-06-25,115.75,115.75,114.19,114.28,394088
LLY,2015-06-25,84.16,86.9,84.08,84.8,9630071
LMT,2015-06-25,190.5,191.17,189.68,189.99,884938
LNC,2015-06-25,61.18,61.21,60.36,60.36,683788
LNT,2015-06-25,28.86,28.94,28.65,28.685,1059252
LOW,2015-06-25,70.45,70.85,69.63,69.66,3399297
LRCX,2015-06-25,83.61,84.34,83.2,83.73,1458327
LUK,2015-06-25,24.33,24.37,23.965,24.06,1025203
LUV,2015-06-25,34.55,35.02,34.45,34.49,5939251
LYB,2015-06-25,105.17,106.5,104.89,106.13,2883255
L,2015-06-25,39.55,39.55,38.73,38.76,1113534
MAA,2015-06-25,73.88,74,73.23,73.27,329519
MAC,2015-06-25,77.08,77.28,75.32,76.04,1885434
MAR,2015-06-25,76.44,76.86,76.1,76.165,1335671
MAS,2015-06-25,27.35,27.575,27.3,27.41,2833515
MAT,2015-06-25,26.76,26.8,26.4,26.62,3152078
MA,2015-06-25,95.87,95.87,94.28,94.46,3214916
MCD,2015-06-25,96.7,96.905,95.78,95.79,4322309
MCHP,2015-06-25,49.65,49.88,49.33,49.34,2249727
MCK,2015-06-25,230.75,232.1299,228.815,229.33,1472279
MCO,2015-06-25,110.04,110.31,109.23,109.24,470860
MDLZ,2015-06-25,41.19,41.47,41.03,41.08,6529641
MDT,2015-06-25,75.55,76.49,75.2001,75.48,5506285
MET,2015-06-25,57.58,57.61,56.825,56.86,3600520
MGM,2015-06-25,18.75,18.8,18.45,18.64,6979229
MHK,2015-06-25,193.07,193.07,191.16,191.9,553048
MKC,2015-06-25,82.39,82.39,81.34,81.55,581888
MLM,2015-06-25,146.2,146.205,144.35,145.22,608680
MMC,2015-06-25,58.57,58.71,58.13,58.23,1543260
MMM,2015-06-25,157.85,158.32,155.92,155.92,2564048
MNST,2015-06-25,44.4766,45.7433,44.01,45.59,4462050
MON,2015-06-25,106.82,108.34,105.96,107.3,4915155
MOS,2015-06-25,45.43,46.43,45.26,46.21,7123797
MO,2015-06-25,49.06,49.27,48.96,49.16,5807766
MPC,2015-06-25,51.78,52.03,51.03,51.44,2813655
MRK,2015-06-25,58.25,58.595,57.715,57.9,9951167
MRO,2015-06-25,27.18,27.2,26.75,26.81,10990806
MSFT,2015-06-25,46.03,46.06,45.5,45.65,20615995
MSI,2015-06-25,58.5,58.555,58.05,58.35,845556
MS,2015-06-25,39.82,39.87,39.14,39.22,8939669
MTB,2015-06-25,128.12,128.45,127.01,127.3,562258
MTD,2015-06-25,342.76,343.425,337.29,342.48,163310
MU,2015-06-25,24.13,24.24,23.655,24.02,38347834
MYL,2015-06-25,70.9,71.205,69.85,70.36,2530826
M,2015-06-25,69.96,70.3,69.16,69.17,3180370
NAVI,2015-06-25,18.83,18.85,18.54,18.555,1487690
NBL,2015-06-25,44.92,45.3,44.66,44.93,3962037
NCLH,2015-06-25,56.81,56.95,56.46,56.59,792380
NDAQ,2015-06-25,49.88,50.34,49.8,49.96,762296
NEE,2015-06-25,98.85,99.03,97.86,97.99,1479808
NEM,2015-06-25,24.11,24.17,23.81,23.94,4113679
NFLX,2015-06-25,95.4813,95.9999,93.4585,94.8913,41623204
NFX,2015-06-25,38.12,38.34,37.62,37.63,2688553
NI,2015-06-25,47.1,47.22,46.43,46.54,2130975
NKE,2015-06-25,53.405,53.405,52.335,52.61,10811370
NLSN,2015-06-25,45.65,45.83,45.52,45.57,1777924
NOC,2015-06-25,163.62,164.1,162.01,162.13,891026
NOV,2015-06-25,49.13,49.4,48.88,48.97,3739330
NRG,2015-06-25,24.94,24.96,24.305,24.36,3624730
NSC,2015-06-25,90.33,90.622,88.74,88.76,1945396
NTAP,2015-06-25,33.2,33.2854,32.455,32.645,6070984
NTRS,2015-06-25,78.1,78.4,77.37,77.69,900126
NUE,2015-06-25,47.5,48.05,47.26,47.3,1435706
NVDA,2015-06-25,21.01,21.3,21.01,21.17,8761548
NWL,2015-06-25,41.59,41.69,41.325,41.35,1058879
NWSA,2015-06-25,14.82,14.91,14.68,14.75,3139455
NWS,2015-06-25,14.48,14.54,14.33,14.34,1389482
OKE,2015-06-25,40.21,40.36,39.3,39.31,1796584
OMC,2015-06-25,71.23,71.31,70.38,70.62,1303937
ORCL,2015-06-25,41.24,41.47,41.055,41.06,13587225
ORLY,2015-06-25,230.96,233.45,230.61,231.77,512550
OXY,2015-06-25,79,79.33,78.345,78.53,4245391
O,2015-06-25,44.78,45.05,44.23,44.42,2018824
PAYX,2015-06-25,48.19,48.41,48.03,48.23,1744848
PBCT,2015-06-25,16.29,16.41,16.25,16.39,2893773
PCAR,2015-06-25,65.05,65.24,64.03,64.33,1391030
PCG,2015-06-25,50.01,50.05,49.51,49.6,3418760
PCLN,2015-06-25,1158,1160.9,1148.65,1149.19,335050
PDCO,2015-06-25,48.83,49.015,48.405,48.68,1268814
PEG,2015-06-25,39.81,39.97,39.035,39.14,3999301
PEP,2015-06-25,95.75,95.99,94.83,94.83,4426430
PFE,2015-06-25,34.21,34.34,33.915,34.02,23025334
PFG,2015-06-25,53.15,53.24,52.08,52.08,1366476
PGR,2015-06-25,28.23,28.295,27.99,28.17,3746279
PG,2015-06-25,79.71,79.9,79.39,79.39,5855728
PHM,2015-06-25,20.6,20.81,20.42,20.42,4084337
PH,2015-06-25,119.44,119.64,118.05,118.24,990941
PKG,2015-06-25,66.14,66.26,65.1,65.17,1120399
PKI,2015-06-25,53.6,54.09,53.19,54.01,648620
PLD,2015-06-25,38.6,38.7,38.1,38.11,2614862
PM,2015-06-25,81.14,81.71,80.89,81.3,4148193
PNC,2015-06-25,98.41,98.48,97.21,97.4,2250308
PNR,2015-06-25,63.73,64.02,63.175,63.68,3015314
PNW,2015-06-25,56.78,56.91,56.23,56.31,603642
PPG,2015-06-25,118.1,118.56,117.7,117.74,1207833
PPL,2015-06-25,29.82,29.89,29.6,29.64,3430983
PRGO,2015-06-25,190.46,191.75,187.6,189.21,693621
PRU,2015-06-25,91.08,91.35,89.7,89.73,1672636
PSA,2015-06-25,184.88,186.17,183.4501,183.62,483144
PSX,2015-06-25,79.19,79.52,78.8,78.89,2347771
PVH,2015-06-25,114.38,117.11,114.37,116.25,1043007
PWR,2015-06-25,29.63,29.77,29.15,29.19,1598581
PXD,2015-06-25,141.84,143.6399,141.84,142.24,1918934
PX,2015-06-25,122.6,122.68,121.82,122.21,1083776
QCOM,2015-06-25,65.51,65.87,65.024,65.26,9838779
QRVO,2015-06-25,84.75,85.86,84.75,84.98,1391270
RCL,2015-06-25,80.57,80.95,79.77,79.95,1492050
REGN,2015-06-25,517.97,525.95,516.6001,519.24,483159
REG,2015-06-25,60.5,60.58,59.84,59.9,1132983
RE,2015-06-25,184.39,184.54,182.53,183.3,245198
RF,2015-06-25,10.71,10.73,10.49,10.57,15100383
RHI,2015-06-25,56.5,56.56,55.98,56.02,720624
RHT,2015-06-25,79.04,79.68,78.78,79.12,1427403
RJF,2015-06-25,60.75,61.32,60.64,60.77,472764
RL,2015-06-25,138.02,138.444,136.11,136.17,625506
RMD,2015-06-25,56.53,57,56,56.19,830874
ROK,2015-06-25,125.17,125.29,123.79,124.02,410549
ROP,2015-06-25,175.95,176.59,174.91,175.09,226253
ROST,2015-06-25,50.26,50.28,49.79,49.79,1478118
RRC,2015-06-25,50.94,51.49,50.57,51.04,2891169
RSG,2015-06-25,39.87,39.9,39.58,39.65,970963
RTN,2015-06-25,99.79,99.79,98.24,98.24,1523416
SBAC,2015-06-25,119.48,119.93,118.7,119.58,486999
SBUX,2015-06-25,54.09,54.45,54,54.07,5389863
SCG,2015-06-25,50.7,50.76,50.19,50.22,773441
SCHW,2015-06-25,33.25,33.52,33.06,33.25,5647520
SEE,2015-06-25,52.11,52.16,51.74,51.85,1698433
SHW,2015-06-25,282.59,284.03,281.72,282.6,399527
SIG,2015-06-25,132.02,132.02,129.54,130.46,808627
SJM,2015-06-25,111.68,111.94,110.85,110.93,681211
SLB,2015-06-25,87.36,87.72,86.67,86.67,5865803
SLG,2015-06-25,113.06,113.56,112.13,112.14,743009
SNA,2015-06-25,161.33,161.48,160.0411,160.47,442083
SNI,2015-06-25,67.01,67.09,66.35,66.65,1066024
SNPS,2015-06-25,50.36,50.495,50.12,50.46,800663
SO,2015-06-25,41.85,41.9,41.57,41.61,4179298
SPGI,2015-06-25,103.98,104.33,103.2,103.32,868333
SPG,2015-06-25,174.04,174.43,172.33,172.36,1390171
SRCL,2015-06-25,135.71,136.1,134.98,135.01,547856
SRE,2015-06-25,100.57,100.71,99.36,99.4,1299173
STI,2015-06-25,44.29,44.471,43.7825,43.81,2611181
STT,2015-06-25,79.91,79.98,78.66,78.66,1823606
STX,2015-06-25,51.92,51.92,50.37,50.69,5463677
STZ,2015-06-25,118.18,118.75,117.59,117.67,1149369
SWKS,2015-06-25,109.09,110.895,108.551,109.87,1923225
SWK,2015-06-25,106.38,106.73,105.57,105.7,778133
SYF,2015-06-25,32.86,32.86,32.43,32.81,705712
SYK,2015-06-25,96.89,97.176,96.29,96.45,859998
SYMC,2015-06-25,24.26,24.29,24.1199,24.155,3393665
SYY,2015-06-25,38.7,38.71,38.06,38.3,9127847
TAP,2015-06-25,72.53,72.8,72.08,72.17,1498290
TDG,2015-06-25,228.73,229.0899,227.31,228.49,189347
TEL,2015-06-25,68.1,68.44,66.49,66.54,2806429
TGT,2015-06-25,84.42,85.21,84.34,84.5,5008629
TIF,2015-06-25,93.73,94.15,93.445,93.54,616981
TJX,2015-06-25,67.71,67.88,67.26,67.29,2617297
TMK,2015-06-25,58.97,59.06,58.575,58.69,479220
TMO,2015-06-25,130.21,131.98,129.44,131.53,1993617
TPR,2015-06-25,36.17,36.1899,35.625,35.71,2373003
TRIP,2015-06-25,89.15,89.15,87.96,88.16,902616
TROW,2015-06-25,78.67,78.96,77.98,78.06,1467301
TRV,2015-06-25,98.37,98.81,97.74,97.81,1403834
TSCO,2015-06-25,92.12,92.86,91.4,92.7,584910
TSN,2015-06-25,45.1,45.1,44.55,44.65,4335970
TSS,2015-06-25,42.41,42.63,42.3,42.5,531823
TWX,2015-06-25,87.58,88.68,87.15,88.2,3475645
TXN,2015-06-25,54.23,54.42,53.74,53.795,3759625
TXT,2015-06-25,46.02,46.07,45.59,45.67,1367251
T,2015-06-25,36.13,36.45,36.04,36.18,47585217
UAA,2015-06-25,42.415,42.645,42.15,42.575,2892660
UAL,2015-06-25,54.9,55.4,54.37,54.94,4182387
UDR,2015-06-25,32.61,32.79,32.37,32.37,1657207
UHS,2015-06-25,130.63,144,130.63,140.78,4001262
ULTA,2015-06-25,155.6,155.8,153.89,154.84,933559
UNH,2015-06-25,119.57,123.41,119.5,122.33,6149545
UNM,2015-06-25,36.84,36.89,36.33,36.39,1385323
UNP,2015-06-25,98.69,98.69,96.97,96.97,4567763
UPS,2015-06-25,99.37,99.76,98.86,98.94,2227938
URI,2015-06-25,92.61,92.613,88.99,89.58,2111896
USB,2015-06-25,44.8,45.04,44.5499,44.56,5714054
UTX,2015-06-25,114.24,114.65,113.3,113.3,3786178
VAR,2015-06-25,86.02,86.565,85.2,85.32,715340
VFC,2015-06-25,69.64,70.665,69.64,70.51,2100262
VIAB,2015-06-25,66.91,66.91,66.356,66.46,1743618
VLO,2015-06-25,60.57,60.809,60.03,60.31,3915742
VMC,2015-06-25,88.03,88.03,86.38,86.58,624918
VNO,2015-06-25,97.35,97.36,96.06,96.06,1159514
VRSK,2015-06-25,74.84,74.84,74.22,74.66,976650
VRSN,2015-06-25,63.51,63.7,63.13,63.28,432429
VRTX,2015-06-25,130.27,130.84,127.89,128.35,1201737
VTR,2015-06-25,62.91,63,61.62,61.82,4125758
VZ,2015-06-25,47.63,47.92,47.43,47.44,14445372
V,2015-06-25,69.38,69.38,68.51,68.62,4705090
WAT,2015-06-25,132.72,132.72,128.42,130.22,1532232
WBA,2015-06-25,86.12,86.97,85.95,86.36,2640536
WDC,2015-06-25,88.15,88.15,85.55,85.95,2628827
WEC,2015-06-25,45.88,45.88,45.71,45.79,2579794
WFC,2015-06-25,57.75,57.7895,57.13,57.17,14053641
WHR,2015-06-25,183.66,183.66,178.19,178.27,1298554
WMB,2015-06-25,57,57.69,55.03,55.25,32031047
WMT,2015-06-25,72.45,72.63,71.83,71.86,5293151
WM,2015-06-25,47.28,47.29,46.88,46.94,1161061
WRK,2015-06-25,62.9,62.9,61.9,61.9,3700
WU,2015-06-25,21.11,21.15,20.87,20.87,5734596
WYNN,2015-06-25,98.73,99,97.81,97.99,1540701
WYN,2015-06-25,83.29,83.3,82.84,83.13,1160821
WY,2015-06-25,32.3,32.41,31.84,31.86,2614904
XEC,2015-06-25,116.75,117.49,115.45,115.76,699553
XEL,2015-06-25,32.09,32.09,31.87,31.92,3032734
XLNX,2015-06-25,45.83,45.96,45.52,45.68,2567264
XL,2015-06-25,37.97,38.03,37.55,37.59,2965655
XOM,2015-06-25,84.85,84.85,83.93,83.93,10259382
XRAY,2015-06-25,52.24,52.35,51.92,52.33,574836
XRX,2015-06-25,44.08,44.36,43.94,44.04,2578858
XYL,2015-06-25,37.24,37.34,36.89,36.96,863081
YUM,2015-06-25,91.84,91.99,91.2,91.38,2404454
ZBH,2015-06-25,113.53,114.21,112.92,113.27,1581017
ZION,2015-06-25,32.37,32.6,32.105,32.21,1716519
ZTS,2015-06-25,49.84,55.38,49.57,55.38,3228130
AAL,2015-06-26,42.44,42.58,41.33,41.44,9819882
AAPL,2015-06-26,127.67,127.99,126.51,126.75,44066841
AAP,2015-06-26,164.98,165.16,163.48,164.28,858630
ABBV,2015-06-26,69.95,70.6,69.68,70.46,9669509
ABC,2015-06-26,108.07,108.56,107.32,107.84,1622856
ABT,2015-06-26,49.47,49.98,49.27,49.97,6780539
ACN,2015-06-26,99.97,100.35,98.52,99,4990415
ADBE,2015-06-26,84.22,84.22,82.265,82.74,5914717
ADI,2015-06-26,66.37,67.17,65.26,65.8,5640186
ADM,2015-06-26,50.64,50.99,49.53,49.57,5016793
ADP,2015-06-26,83.78,83.84,83.03,83.31,2889750
ADSK,2015-06-26,53.39,53.44,51.81,52.2,3871145
ADS,2015-06-26,304.25,304.25,301.49,302.95,761726
AEE,2015-06-26,37.46,37.7891,37.26,37.73,991275
AEP,2015-06-26,52.59,53.04,52.32,52.91,2194192
AES,2015-06-26,13.49,13.53,13.33,13.46,5044651
AET,2015-06-26,132.83,134.4,130.05,130.05,5583318
AFL,2015-06-26,63.35,63.83,63.05,63.69,2510819
AGN,2015-06-26,310.24,310.5,304.13,306.6,4923781
AIG,2015-06-26,62.77,62.97,62.5,62.73,6816310
AIV,2015-06-26,37.08,37.48,36.88,37.3,2003710
AIZ,2015-06-26,68.3,68.58,67.84,68.37,860487
AJG,2015-06-26,48.43,48.62,48.09,48.17,2043978
AKAM,2015-06-26,71.3,71.45,70.65,71.13,1390479
ALB,2015-06-26,58.55,59.2,58.29,59.1,1577671
ALGN,2015-06-26,61.88,62.66,61.69,62.63,734972
ALK,2015-06-26,65.8,65.9,64.5,64.75,1871959
ALLE,2015-06-26,61.82,62.04,61.53,61.63,256941
ALL,2015-06-26,65.42,66.07,65.24,65.83,3079265
ALXN,2015-06-26,186.83,186.96,181.86,184.45,2315549
AMAT,2015-06-26,19.96,20.155,19.63,19.78,17069814
AMD,2015-06-26,2.54,2.55,2.37,2.47,97054249
AME,2015-06-26,54.02,55.14,53.8,55.11,2133350
AMGN,2015-06-26,159.41,159.79,157.23,158.02,3537850
AMG,2015-06-26,226.99,227.89,225.5,226.76,552844
AMP,2015-06-26,128.9,128.93,127.75,128.42,2627000
AMT,2015-06-26,94.85,94.87,93.67,94.24,2707859
AMZN,2015-06-26,441.76,443.49,435.06,438.1,2624479
ANDV,2015-06-26,85.44,87.04,85.44,85.72,2507739
ANSS,2015-06-26,92,92.46,91.69,92.19,728284
ANTM,2015-06-26,170.53,171,164.68,164.68,4343151
AON,2015-06-26,103.46,103.5,102.58,102.75,1996334
AOS,2015-06-26,36.705,36.84,36.385,36.71,1793864
APA,2015-06-26,57.83,58.53,57.24,58.48,3806852
APC,2015-06-26,80.67,81.39,79.815,81.36,3973846
APD,2015-06-26,143.16,143.61,141.48,142.08,2587659
APH,2015-06-26,56.24,56.48,55.58,55.68,1414725
ARE,2015-06-26,89.09,89.13,88.2,88.67,404579
ARNC,2015-06-26,34.74,35.28,34.68,35.07,5417756
ATVI,2015-06-26,25.57,25.65,24.96,25.04,11468757
AVB,2015-06-26,160.89,162.13,159.77,161.92,738414
AVGO,2015-06-26,138.85,139.04,134.75,135.15,7179840
AVY,2015-06-26,61.6,62.23,61.38,62.2,1852959
AWK,2015-06-26,49.4,49.73,49.15,49.7,674963
AXP,2015-06-26,80.17,80.45,79.8345,79.88,15746737
AYI,2015-06-26,182.09,183,180.95,182.27,375858
AZO,2015-06-26,681.26,683.512,676.3,677.47,273038
A,2015-06-26,40,40.17,39.775,40.02,3350458
BAC,2015-06-26,17.48,17.52,17.35,17.41,63080788
BAX,2015-06-26,72.29,72.84,71.69,71.92,13048232
BA,2015-06-26,143.03,143.04,141.89,142.48,3153251
BBT,2015-06-26,41.29,41.5,41.095,41.29,4137757
BBY,2015-06-26,34.05,34.505,33.94,33.97,6265109
BDX,2015-06-26,142.3,142.5099,141.28,142.04,831288
BEN,2015-06-26,50.35,50.59,50.16,50.48,5572898
BF.B,2015-06-26,50.265,50.48,50.01,50.465,2706248
BIIB,2015-06-26,412.24,413.6999,405.79,408.73,958701
BK,2015-06-26,43.01,43.2,42.82,42.98,6485337
BLK,2015-06-26,353.06,354.9,351.9,354.47,642947
BLL,2015-06-26,36.27,36.4,35.605,36.3,4241682
BMY,2015-06-26,67.04,67.68,66.94,67.54,17278027
BRK.B,2015-06-26,139.92,140.16,139.12,139.78,4480161
BSX,2015-06-26,18.29,18.35,18.01,18.09,10722756
BWA,2015-06-26,59.68,59.77,59.02,59.49,1426772
BXP,2015-06-26,122.52,123.95,122.09,123.43,2556621
CAG,2015-06-26,43.93,44.04,43.72,44,5184011
CAH,2015-06-26,87.02,87.02,85.64,86.03,9080896
CAT,2015-06-26,86.5,86.95,85.81,86.82,4387343
CA,2015-06-26,30.22,30.33,29.74,29.89,2307573
CBG,2015-06-26,37.2,37.52,36.875,37.49,3300208
CBOE,2015-06-26,57.48,57.67,57.04,57.3,638552
CBS,2015-06-26,57.41,57.67,56.81,57,4212115
CB,2015-06-26,101.75,103.98,99.55,103.47,2632942
CCI,2015-06-26,82.01,82.18,81.33,81.54,1901670
CCL,2015-06-26,50.52,50.81,50.42,50.6,4451582
CDNS,2015-06-26,20.11,20.18,19.935,20.04,1940305
CELG,2015-06-26,119,119.4899,116.8,117.92,3266847
CERN,2015-06-26,69.37,69.9,68.85,69.11,1295873
CFG,2015-06-26,27.37,27.615,27.26,27.54,9588333
CF,2015-06-26,64.67,65.69,63.7,63.81,5489316
CHD,2015-06-26,41.5,41.5,41.27,41.41,1339208
CHK,2015-06-26,11.06,11.17,11,11.16,21700106
CHRW,2015-06-26,62.7,63.28,62.45,63.04,1332946
CHTR,2015-06-26,168.32,172.76,167.24,171.5,2511958
CINF,2015-06-26,50.55,51.05,50.43,50.91,551148
CI,2015-06-26,169.31,170.68,164.91,168.06,11020352
CLX,2015-06-26,106.4,107.17,106.36,107.12,715229
CL,2015-06-26,66.76,67,66.44,66.5,2588196
CMA,2015-06-26,52.85,53.16,52.46,52.63,1270462
CMCSA,2015-06-26,30.62,30.82,30.405,30.635,61609464
CME,2015-06-26,94.29,94.35,93.63,93.83,1162772
CMG,2015-06-26,608,612.85,605.38,609.46,259525
CMI,2015-06-26,134.29,134.59,133.36,133.54,1663368
CMS,2015-06-26,31.37,31.82,31.22,31.81,4566553
CNC,2015-06-26,81.87,82.1799,80.33,80.36,1386920
CNP,2015-06-26,19.16,19.37,19.05,19.35,3511630
COF,2015-06-26,89.16,89.32,88.79,89.06,3244000
COG,2015-06-26,31.8,32.11,31.75,31.98,4370786
COL,2015-06-26,95.13,95.246,94.12,94.73,1242551
COO,2015-06-26,176.15,178.94,175.22,178.88,463997
COP,2015-06-26,62.15,62.28,61.72,62.18,6684200
COST,2015-06-26,137.94,138.64,137.5301,138.06,2248898
COTY,2015-06-26,32.26,32.55,32.12,32.45,1880619
CPB,2015-06-26,47.82,48.03,47.68,47.85,862634
CRM,2015-06-26,73.75,73.91,72.09,72.34,4089771
CSCO,2015-06-26,28.49,28.49,28.01,28.28,28087785
CSX,2015-06-26,33.72,33.88,33.36,33.67,11074753
CTAS,2015-06-26,86.01,86.175,85.02,85.41,1378586
CTL,2015-06-26,29.95,30.24,29.28,29.99,15536278
CTSH,2015-06-26,63.64,64.26,63.45,63.83,2810419
CTXS,2015-06-26,71.68,71.87,70.66,70.96,2065183
CVS,2015-06-26,105.36,105.88,104.82,105.84,15550066
CVX,2015-06-26,98.24,98.69,97.81,98.6,10015533
CXO,2015-06-26,116.43,116.52,112.13,112.59,5329352
C,2015-06-26,56.47,56.65,56.1,56.34,12148270
DAL,2015-06-26,42.78,42.9,42.06,42.35,15144782
DE,2015-06-26,94,96.89,93.55,96.44,7168022
DFS,2015-06-26,59.13,59.55,59.06,59.12,4075186
DGX,2015-06-26,72.92,73.69,72.71,72.75,1400522
DG,2015-06-26,78.92,79.6,78.63,79.55,3189959
DHI,2015-06-26,27.97,28.1,27.68,27.97,4960348
DHR,2015-06-26,85.86,86.03,85.36,85.76,10251703
DISCA,2015-06-26,33.71,34.17,33.46,33.84,6361240
DISCK,2015-06-26,31.77,32.13,31.49,31.55,5208097
DISH,2015-06-26,69.93,70.48,69.28,69.73,3855018
DIS,2015-06-26,114.97,115.18,114.41,114.99,9509570
DLR,2015-06-26,66.33,66.81,65.97,66.52,1801174
DLTR,2015-06-26,80.77,81.71,80.48,81.66,2263745
DOV,2015-06-26,71.08,71.42,70.73,71.17,2973633
DPS,2015-06-26,74.74,75.16,74.5601,74.87,782386
DRE,2015-06-26,18.71,18.89,18.62,18.85,2278659
DRI,2015-06-26,71.6,73,71.24,72.96,3065651
DTE,2015-06-26,73.7,74.97,73.39,74.96,2025383
DUK,2015-06-26,70.59,71.37,70.47,71,4537280
DVA,2015-06-26,80.98,81.375,80.86,81.08,1581606
DVN,2015-06-26,60.42,60.83,59.88,60.46,2538958
D,2015-06-26,67,67.36,66.58,67.27,1928415
EA,2015-06-26,67.52,68,66.89,67.63,4895379
EBAY,2015-06-26,61.6,61.71,60.7,61.035,6690678
ECL,2015-06-26,116.45,116.55,115.56,115.73,771555
ED,2015-06-26,57.45,58.26,57.17,58.1,1984152
EFX,2015-06-26,99.98,100.51,99.525,99.9,1601681
EIX,2015-06-26,55.81,56.42,55.64,56.23,4130454
EL,2015-06-26,87.08,88.03,86.8395,88,1995791
EMN,2015-06-26,83.14,83.9,83.08,83.75,3164569
EMR,2015-06-26,56.62,56.74,56.34,56.58,3582362
EOG,2015-06-26,87.6,88.7,87.08,88.06,11406641
EQIX,2015-06-26,256.53,258.89,254.81,258.87,774986
EQR,2015-06-26,70.5,71.585,70.18,71.2,1803613
EQT,2015-06-26,82.67,83.12,81.82,81.99,4058101
ESRX,2015-06-26,91.61,92.04,90.55,90.85,4324818
ESS,2015-06-26,212.17,214.58,208.85,214.17,355030
ES,2015-06-26,45.44,46.15,45.2,45.99,2279549
ETFC,2015-06-26,30.89,31.11,30.365,30.715,3406671
ETN,2015-06-26,68.74,68.8,68.1,68.28,2348730
ETR,2015-06-26,69.39,70.63,69.06,70.51,1986663
EW,2015-06-26,72.655,73.325,72.22,73.04,2044368
EXC,2015-06-26,32.08,32.22,31.73,32.11,6203632
EXPD,2015-06-26,47.04,47.19,46.775,46.97,865349
EXPE,2015-06-26,109.5,110.78,109,110.71,1301761
EXR,2015-06-26,65.43,65.77,64.99,65.64,718431
FAST,2015-06-26,42.87,43.18,42.7,43.095,1413666
FBHS,2015-06-26,45.99,46.66,45.95,46.64,1345197
FB,2015-06-26,88.12,88.34,86.8283,88.01,38214647
FCX,2015-06-26,19.63,20.06,19.53,19.94,17434856
FDX,2015-06-26,173.67,174.11,173.17,173.66,1678931
FE,2015-06-26,32.86,33.05,32.57,32.75,2285235
FFIV,2015-06-26,126.69,126.69,122.77,123.57,1069293
FISV,2015-06-26,84.77,85.19,84.48,85.01,1608251
FIS,2015-06-26,63.25,63.43,63.04,63.37,2518287
FITB,2015-06-26,21.41,21.53,21.24,21.27,7734775
FLIR,2015-06-26,31.3,31.6,31.17,31.55,1125254
FLR,2015-06-26,54.64,54.93,54.42,54.56,2055146
FLS,2015-06-26,52.48,52.88,52.31,52.38,2536662
FL,2015-06-26,66.74,67.79,66.6,67.31,4122871
FMC,2015-06-26,53.23,53.65,53.21,53.48,1431055
FOXA,2015-06-26,33,33.45,32.93,32.94,31263477
FOX,2015-06-26,32.67,32.97,32.59,32.8,24777950
FRT,2015-06-26,129.5,131,128.06,130.5,637364
FTI,2015-06-26,42.17,42.186,41.305,42,5152100
F,2015-06-26,15.43,15.49,15.35,15.4,20428211
GD,2015-06-26,144.56,146.04,144.29,145.74,2906893
GE,2015-06-26,27.04,27.13,26.91,27.09,25777443
GGP,2015-06-26,26.04,26.3438,25.97,26.29,3419565
GILD,2015-06-26,120.3,120.61,118.89,119.5,9730830
GIS,2015-06-26,56.69,57.06,56.47,56.93,5394657
GLW,2015-06-26,20.51,20.6,20.33,20.33,14402300
GM,2015-06-26,34.7,34.82,34.28,34.38,11632835
GOOGL,2015-06-26,559.71,560,551.85,553.06,2183753
GOOG,2015-06-26,537.26,537.76,531.35,531.69,2109130
GPC,2015-06-26,92.07,92.45,91.75,92.07,391514
GPN,2015-06-26,53.065,53.28,52.605,52.66,975872
GPS,2015-06-26,39.01,39.24,38.73,38.88,3160743
GRMN,2015-06-26,45.7,45.975,45.48,45.57,1085299
GS,2015-06-26,213.62,214.61,212.55,213.17,2762606
GT,2015-06-26,31.34,31.47,31.18,31.395,8074570
GWW,2015-06-26,239.32,241.17,238.88,240.33,664858
HAL,2015-06-26,43.5,43.52,42.76,43.12,28337232
HAS,2015-06-26,78.24,78.55,77.22,77.69,1367438
HBAN,2015-06-26,11.49,11.52,11.43,11.46,11165353
HBI,2015-06-26,34.47,34.78,34.25,34.35,3317515
HCA,2015-06-26,92.44,92.63,91.27,91.84,10373599
HCN,2015-06-26,66.04,66.63,65.7,66.38,2027427
HCP,2015-06-26,36.37,36.98,36.2,36.89,2696461
HD,2015-06-26,112.77,113.34,112.23,112.6,4208527
HES,2015-06-26,68.03,68.73,67.47,68.43,5422189
HIG,2015-06-26,42,42.07,41.796,42.07,2273346
HII,2015-06-26,116.19,116.55,114.71,114.84,488232
HOG,2015-06-26,57.7,57.7,56.86,56.91,3588779
HOLX,2015-06-26,37.81,38.55,37.78,38.25,5012679
HON,2015-06-26,103.73,103.7525,103.18,103.54,2114520
HP,2015-06-26,70.6,71.415,70.18,70.95,3095829
HRB,2015-06-26,30.65,30.72,30.4,30.58,2166834
HRL,2015-06-26,29.01,29.01,28.67,28.86,1586264
HRS,2015-06-26,78.36,78.4,77.75,78.27,1322845
HSIC,2015-06-26,72.505,72.96,72.075,72.725,1537694
HST,2015-06-26,20.12,20.36,19.96,20.14,8203974
HSY,2015-06-26,88.29,88.87,88.12,88.55,987525
HUM,2015-06-26,199.01,200,194.15,195.5,8626334
IBM,2015-06-26,166.23,166.8116,165.23,165.46,8945985
ICE,2015-06-26,45.6,45.85,45.102,45.232,3776585
IDXX,2015-06-26,64.35,64.722,63.465,63.69,1250700
IFF,2015-06-26,113,113.4,112.454,112.62,400965
ILMN,2015-06-26,218.21,220.16,215.0201,218.06,3423638
INCY,2015-06-26,104.86,105.59,102.42,104.05,1865830
INFO,2015-06-26,26.75,26.8,26.35,26.35,321564
INTC,2015-06-26,31.51,31.53,30.76,31.02,62157179
INTU,2015-06-26,103.6,103.98,102.34,103.24,2310796
IPG,2015-06-26,19.82,19.85,19.61,19.7,3524397
IP,2015-06-26,48.6,48.75,48.22,48.25,8450413
IQV,2015-06-26,73.45,73.82,72.83,73.25,1974635
IRM,2015-06-26,31.52,32.21,31.47,31.86,3569286
IR,2015-06-26,68.36,68.575,67.99,68.43,1708148
ISRG,2015-06-26,165.8098,167.7432,165.1215,165.7165,1117194
ITW,2015-06-26,92.79,93.02,92.45,92.78,1476445
IT,2015-06-26,88.08,88.41,87.2,87.62,513808
IVZ,2015-06-26,38.69,38.81,38.38,38.56,2586735
JBHT,2015-06-26,84.08,84.25,83.73,83.82,689609
JCI,2015-06-26,41.068,41.4136,40.979,41.2461,2227390
JEC,2015-06-26,42.5,42.73,42.14,42.23,1643239
JNJ,2015-06-26,99.43,100.13,99.12,99.64,9041052
JNPR,2015-06-26,26.93,26.93,26.32,26.59,6455222
JPM,2015-06-26,68.94,69.29,68.765,68.95,14489159
JWN,2015-06-26,75.33,76.36,75.33,76.2,839267
KEY,2015-06-26,15.43,15.54,15.34,15.36,7906235
KIM,2015-06-26,23.11,23.33,23.04,23.13,2811743
KLAC,2015-06-26,57.15,57.74,56.59,57.145,1872394
KMB,2015-06-26,107.63,108.46,107.55,107.9,1505815
KMI,2015-06-26,38.88,39.3,38.56,38.96,35917876
KMX,2015-06-26,68.03,68.45,67.76,68.41,2478819
KORS,2015-06-26,45.33,45.54,44.83,44.91,4356199
KO,2015-06-26,40.1,40.35,40,40,16215596
KR,2015-06-26,36.595,36.985,36.47,36.555,17716328
KSS,2015-06-26,63.4,63.85,63.13,63.37,1957392
KSU,2015-06-26,92.45,93.32,92.1,92.95,2290054
K,2015-06-26,62.99,63.21,62.61,63.05,4073268
LB,2015-06-26,87.55,88.43,87.5412,88.06,3080293
LEG,2015-06-26,49.41,49.81,49.16,49.72,1739078
LEN,2015-06-26,50.6863,50.9804,50.0294,50.9608,4141018
LH,2015-06-26,121.3,121.77,120.76,121.62,1248605
LKQ,2015-06-26,30.4,30.82,30.25,30.79,2662802
LLL,2015-06-26,114.7,114.875,114.295,114.7,492330
LLY,2015-06-26,85.19,85.93,84.58,85.85,14369757
LMT,2015-06-26,190.53,190.56,188.51,188.64,1876298
LNC,2015-06-26,60.8,61.01,60.5,60.92,1393135
LNT,2015-06-26,28.615,28.965,28.53,28.92,1019506
LOW,2015-06-26,69.5,69.73,68.48,68.61,9297480
LRCX,2015-06-26,83.24,84.258,82.37,82.86,3109553
LUK,2015-06-26,24.13,24.57,24.13,24.57,3838363
LUV,2015-06-26,34.6,34.85,34.28,34.32,7406104
LYB,2015-06-26,105.73,106.36,104.32,104.63,2860160
L,2015-06-26,38.91,39.01,38.61,38.97,1889103
MAA,2015-06-26,73.32,74.09,72.8,73.92,334153
MAC,2015-06-26,76.36,77.27,75.94,77.17,1216716
MAR,2015-06-26,76.54,76.79,75.88,76.02,3597100
MAS,2015-06-26,27.43,27.62,27.21,27.3,2886765
MAT,2015-06-26,26.62,27.22,26.6,26.9,6172606
MA,2015-06-26,94.8,94.83,93.9,94.51,3201076
MCD,2015-06-26,96.13,97.35,95.93,97.29,6039506
MCHP,2015-06-26,49.18,49.41,48.29,48.42,2112855
MCK,2015-06-26,230.11,230.474,227.63,227.92,1263965
MCO,2015-06-26,109.63,110.6,109.268,110.55,735693
MDLZ,2015-06-26,41.01,41.35,40.99,41.11,9259802
MDT,2015-06-26,75.79,75.89,74.97,75.16,5995474
MET,2015-06-26,57.16,57.5,56.86,57.37,4163520
MGM,2015-06-26,18.52,18.64,18.16,18.38,10993152
MHK,2015-06-26,192.26,193.27,191.49,193.17,1176264
MKC,2015-06-26,81.79,81.91,81.24,81.46,667141
MLM,2015-06-26,145.72,146.28,144.27,144.88,1322315
MMC,2015-06-26,58.52,58.56,58.12,58.31,2604247
MMM,2015-06-26,156.16,157.99,155.93,157.09,2625489
MNST,2015-06-26,45.9966,46.55,45.6766,46.47,7552029
MON,2015-06-26,107.3,108.2,105.07,105.21,4853700
MOS,2015-06-26,46.48,47.13,46.21,46.55,9312406
MO,2015-06-26,49.29,49.67,49.17,49.48,7631683
MPC,2015-06-26,51.23,52.27,51.17,51.97,9232248
MRK,2015-06-26,58.22,58.53,57.85,58.49,13083743
MRO,2015-06-26,26.87,27.77,26.55,27.75,18316778
MSFT,2015-06-26,45.65,46.28,45.03,45.26,49835287
MSI,2015-06-26,58.29,58.455,57.94,58.38,4395079
MS,2015-06-26,39.47,39.72,39.36,39.5,8325633
MTB,2015-06-26,127.99,128.48,127.64,127.96,349288
MTD,2015-06-26,343.48,346.14,340.47,343.12,225384
MU,2015-06-26,20.27,20.6,19.43,19.66,149010345
MYL,2015-06-26,70.68,70.86,69.01,69.06,9251174
M,2015-06-26,69.43,70.19,69.17,69.85,2635050
NAVI,2015-06-26,18.66,18.81,18.43,18.44,3702122
NBL,2015-06-26,44.82,44.98,44.45,44.81,8807277
NCLH,2015-06-26,56.79,56.94,56.33,56.6,4282071
NDAQ,2015-06-26,50.02,50.17,49.65,49.7,746222
NEE,2015-06-26,97.9,98.79,97.23,98.7,1727698
NEM,2015-06-26,23.88,24.05,23.73,23.83,3003278
NFLX,2015-06-26,95.2999,95.3142,93.0885,93.0885,30314697
NFX,2015-06-26,37.48,37.67,36.4,36.47,4656256
NI,2015-06-26,46.53,46.53,46.105,46.25,2947353
NKE,2015-06-26,54.185,55.17,52.61,54.855,20287620
NLSN,2015-06-26,45.73,46.85,45.6,46.22,8506373
NOC,2015-06-26,162.42,162.84,161.4501,161.77,2037549
NOV,2015-06-26,48.81,49.49,48.4,49.41,8221445
NRG,2015-06-26,24.33,24.35,24.06,24.2,4166852
NSC,2015-06-26,89.09,89.63,88.5101,88.87,2984684
NTAP,2015-06-26,32.62,32.84,32.24,32.36,4692397
NTRS,2015-06-26,78.06,78.85,77.73,78.64,2107445
NUE,2015-06-26,46.94,47.39,46.2,46.25,2456527
NVDA,2015-06-26,21,21.17,20.65,20.74,10532373
NWL,2015-06-26,41.52,41.53,41.19,41.37,1490838
NWSA,2015-06-26,14.81,15.2,14.65,15.2,12078806
NWS,2015-06-26,14.41,14.74,14.27,14.62,8440593
OKE,2015-06-26,39.26,39.93,38.94,39.92,1906554
OMC,2015-06-26,70.85,71.24,70.69,70.84,1261429
ORCL,2015-06-26,41.1,41.37,40.97,40.99,39687270
ORLY,2015-06-26,232.93,233.84,231.5,232.41,635114
OXY,2015-06-26,78.3,79.27,77.4,79.21,5961558
O,2015-06-26,44.43,45.04,44.3,44.94,1436271
PAYX,2015-06-26,48.34,48.51,47.79,47.99,1675225
PBCT,2015-06-26,16.4,16.64,16.38,16.59,4675466
PCAR,2015-06-26,64.59,65.01,64.24,64.82,1754691
PCG,2015-06-26,49.11,49.74,48.765,49.7,3099420
PCLN,2015-06-26,1151.97,1153,1135.74,1140.9,611707
PDCO,2015-06-26,48.65,48.89,48.5,48.81,1379634
PEG,2015-06-26,39.1,39.62,38.93,39.59,4075161
PEP,2015-06-26,95.1,95.45,94.83,94.91,5119566
PFE,2015-06-26,34.17,34.29,33.87,33.92,35670284
PFG,2015-06-26,52.36,52.54,52.16,52.44,843755
PGR,2015-06-26,28.27,28.42,28.21,28.32,3323222
PG,2015-06-26,79.54,79.74,79.28,79.34,7703191
PHM,2015-06-26,20.49,20.52,20.26,20.48,4449739
PH,2015-06-26,118.23,118.38,117.64,118.17,914305
PKG,2015-06-26,65.4,65.55,63.66,63.81,1926086
PKI,2015-06-26,54.14,54.45,53.91,54.29,512337
PLD,2015-06-26,38.11,38.42,37.86,38.24,3370174
PM,2015-06-26,81.32,81.68,81.08,81.35,4584638
PNC,2015-06-26,97.86,98.2543,97.44,97.62,2239995
PNR,2015-06-26,63.78,63.96,63.41,63.75,1743309
PNW,2015-06-26,56.38,57.01,56.01,56.89,876623
PPG,2015-06-26,118.14,118.23,117.6,118.01,751278
PPL,2015-06-26,29.63,29.92,29.51,29.75,4237350
PRGO,2015-06-26,190.01,190.68,187.2,190.55,757066
PRU,2015-06-26,90.21,90.93,89.73,90.72,2136001
PSA,2015-06-26,183.77,185.65,183.07,185.45,634462
PSX,2015-06-26,78.8,79.67,78.56,79.62,8753563
PVH,2015-06-26,116.5,117.5,115.301,115.5,1862375
PWR,2015-06-26,29.21,29.82,29.0601,29.7,3213021
PXD,2015-06-26,141.74,142.07,139.14,140,4836446
PX,2015-06-26,121.87,122.59,121.32,121.58,1541615
QCOM,2015-06-26,65.38,65.56,64.6,64.67,34801399
QRVO,2015-06-26,84.85,84.9999,79.66,80.41,20596323
RCL,2015-06-26,80.29,80.92,79.73,79.8,1352447
REGN,2015-06-26,522.53,524.72,513.66,520.63,408218
REG,2015-06-26,59.88,60.43,59.53,60.26,766316
RE,2015-06-26,183.41,185.19,183.41,184.51,319761
RF,2015-06-26,10.63,10.6957,10.51,10.53,14277205
RHI,2015-06-26,56.24,56.76,55.86,56.64,600047
RHT,2015-06-26,79.3,79.3,77.04,77.48,1376770
RJF,2015-06-26,61.17,61.31,60.77,61.08,614891
RL,2015-06-26,136.81,137.44,135.78,136.86,1357625
RMD,2015-06-26,56.46,56.635,55.78,55.89,854328
ROK,2015-06-26,124.35,124.83,123.97,124.72,636637
ROP,2015-06-26,175.73,176.862,175.19,175.98,329468
ROST,2015-06-26,50.03,50.57,49.85,50.27,1925121
RRC,2015-06-26,50.88,51.45,49.58,49.62,5096187
RSG,2015-06-26,39.68,39.94,39.55,39.92,2032828
RTN,2015-06-26,98.42,98.74,97.578,97.79,1880916
SBAC,2015-06-26,120.18,120.25,117.21,117.31,2541621
SBUX,2015-06-26,54.46,54.75,54.3,54.62,6637183
SCG,2015-06-26,50.18,50.81,50.01,50.79,672359
SCHW,2015-06-26,33.42,33.605,33.12,33.53,13570049
SEE,2015-06-26,52,52.68,51.96,52.6,2670688
SHW,2015-06-26,282.85,284.37,281.5001,283.09,543946
SIG,2015-06-26,130.96,131.72,129.674,130.78,1133137
SJM,2015-06-26,111.37,111.65,110.51,110.62,1603960
SLB,2015-06-26,86.39,87.32,86.07,86.67,25487302
SLG,2015-06-26,111.59,112.67,111.18,111.72,1145506
SNA,2015-06-26,160.65,162.26,160.15,162.19,1163196
SNI,2015-06-26,66.8,67.35,66.49,67.01,920019
SNPS,2015-06-26,50.48,50.66,50.09,50.24,1610490
SO,2015-06-26,41.6,41.96,41.4,41.89,4040432
SPGI,2015-06-26,103.84,104.3,103.44,103.6,1761075
SPG,2015-06-26,172.67,174.42,171.7,173.91,2714717
SRCL,2015-06-26,135.77,136.04,135,135.73,315047
SRE,2015-06-26,99.41,99.62,98.69,99.44,1541873
STI,2015-06-26,44.01,44.24,43.79,43.87,2752535
STT,2015-06-26,79,79.23,78.66,78.98,2453358
STX,2015-06-26,50,50.99,49.51,50.06,6308500
STZ,2015-06-26,118.07,118.27,116.905,117.4,1437534
SWKS,2015-06-26,109.5,109.65,106.13,106.9,4270663
SWK,2015-06-26,105.88,106.44,105.66,106.39,784368
SYF,2015-06-26,32.88,33.16,32.5,32.7,2129424
SYK,2015-06-26,96.48,97.94,96.31,97.34,1492833
SYMC,2015-06-26,24.25,24.25,23.63,23.75,7553104
SYY,2015-06-26,38.21,38.43,38.1,38.37,10551277
TAP,2015-06-26,72.6,73.07,72.21,72.29,992296
TDG,2015-06-26,229.06,229.71,227.31,229.17,280299
TEL,2015-06-26,66.71,66.78,65.66,66.12,2763111
TGT,2015-06-26,84.49,84.65,83.85,84.08,6189117
TIF,2015-06-26,93.55,94.6,93.47,94.24,1084903
TJX,2015-06-26,67.33,68.24,67.33,68.02,2985354
TMK,2015-06-26,58.92,59.17,58.74,59.15,852772
TMO,2015-06-26,132.84,134.12,131.97,132.21,2203612
TPR,2015-06-26,35.86,36.21,35.7,36.12,5948510
TRIP,2015-06-26,87.97,88.91,87.97,88.84,1160943
TROW,2015-06-26,79.04,79.78,78.71,79.4,2062512
TRV,2015-06-26,98.18,98.56,97.72,97.92,2061640
TSCO,2015-06-26,92.94,93.62,92.36,92.75,708889
TSN,2015-06-26,44.64,44.85,43.445,43.6,4364638
TSS,2015-06-26,42.54,42.76,42.4,42.72,1706698
TWX,2015-06-26,88.2,88.72,88.07,88.13,7601999
TXN,2015-06-26,53.39,53.795,52.43,52.9,7860268
TXT,2015-06-26,45.85,45.88,45.53,45.63,2106362
T,2015-06-26,36.38,36.4,35.91,36.12,30005945
UAA,2015-06-26,42.855,43.15,42.69,42.965,4415792
UAL,2015-06-26,55.09,55.4,54.19,54.48,4252753
UDR,2015-06-26,32.37,32.8,32.24,32.59,2831180
UHS,2015-06-26,141.39,143.05,141.11,142.69,1293068
ULTA,2015-06-26,155.4,158.1,155.01,157.98,1160708
UNH,2015-06-26,123.79,124.11,122.73,123.25,16358215
UNM,2015-06-26,36.58,36.9,36.36,36.77,1747829
UNP,2015-06-26,97.47,98.21,96.66,96.77,7650417
UPS,2015-06-26,99.43,99.71,98.94,99.35,2782484
URI,2015-06-26,89.85,90.03,89.12,89.97,1568092
USB,2015-06-26,44.53,44.79,44.45,44.51,6822375
UTX,2015-06-26,113.47,113.988,113.0486,113.52,3667704
VAR,2015-06-26,85.54,85.8,84.89,85.29,844115
VFC,2015-06-26,70.75,71.32,70.74,70.78,5220714
VIAB,2015-06-26,66.73,67.39,66.34,66.43,5858934
VLO,2015-06-26,60.3,61.43,60.13,60.9,7884577
VMC,2015-06-26,86.89,87.37,86.13,86.48,814524
VNO,2015-06-26,96.18,97.05,95.65,96.69,1214856
VRSK,2015-06-26,74.89,75.08,74.33,74.51,990920
VRSN,2015-06-26,63.39,63.54,62.65,62.95,800004
VRTX,2015-06-26,130.5,131,126.86,126.87,4661797
VTR,2015-06-26,61.76,63.1399,61.64,62.79,5276056
VZ,2015-06-26,47.59,48.49,47.38,47.62,18492751
V,2015-06-26,68.7,69.21,68.41,68.75,7025589
WAT,2015-06-26,130.85,131.56,130.27,130.78,556146
WBA,2015-06-26,86.8,87.09,86.07,86.77,14432234
WDC,2015-06-26,84.95,85.84,83.87,84.45,2916016
WEC,2015-06-26,45.69,46.23,45.35,46.21,1988659
WFC,2015-06-26,57.34,57.58,57.17,57.44,16975850
WHR,2015-06-26,178.89,179.98,176.92,177.81,1033932
WMB,2015-06-26,55.28,57.85,55.24,57.12,26016112
WMT,2015-06-26,71.96,72.46,71.87,72.12,6897822
WM,2015-06-26,46.98,47.19,46.82,47.03,1268529
WRK,2015-06-26,,,,61.9,100
WU,2015-06-26,20.97,21,20.54,20.61,6497058
WYNN,2015-06-26,97.78,97.93,96.29,96.5,2347455
WYN,2015-06-26,83.5,83.65,82.9,83.4,813612
WY,2015-06-26,31.86,32.29,31.76,32.07,3134072
XEC,2015-06-26,115.39,115.6,112.62,112.72,2039468
XEL,2015-06-26,31.91,32.28,31.76,32.24,2654765
XLNX,2015-06-26,45.57,45.61,44.65,44.8,7747484
XL,2015-06-26,37.77,37.83,37.55,37.68,3162124
XOM,2015-06-26,83.83,84.1,83.49,83.86,19023328
XRAY,2015-06-26,52.48,52.64,52.19,52.33,1400033
XRX,2015-06-26,43.84,44.08,43.68,43.92,2180009
XYL,2015-06-26,37.03,37.18,36.88,36.94,3002780
YUM,2015-06-26,91.72,93.06,91.38,92.75,2159904
ZBH,2015-06-26,113.7,114.09,113.11,113.56,1802629
ZION,2015-06-26,33.03,33.03,32.37,32.495,2812172
ZTS,2015-06-26,53.93,54,48.26,48.62,20823304
AAL,2015-06-29,40.77,41.32,39.59,39.75,17651705
AAPL,2015-06-29,125.46,126.47,124.48,124.53,49161427
AAP,2015-06-29,163.08,163.08,158.81,158.93,516328
ABBV,2015-06-29,69.27,70.02,67.08,67.18,12057161
ABC,2015-06-29,106.81,107.62,105.78,106.1,1730588
ABT,2015-06-29,49.54,49.85,48.96,49.01,5364310
ACN,2015-06-29,98.14,99.07,96.54,96.68,3025007
ADBE,2015-06-29,81.22,82.06,81.15,81.28,4060269
ADI,2015-06-29,65.41,65.6,63.83,63.99,2736499
ADM,2015-06-29,49.34,49.67,48.43,48.45,4376174
ADP,2015-06-29,82.8,82.8,80.85,80.91,1774197
ADSK,2015-06-29,51.43,51.62,50.35,50.41,2425348
ADS,2015-06-29,301.75,301.75,291.33,291.45,483371
AEE,2015-06-29,37.72,38.21,37.52,37.54,1599148
AEP,2015-06-29,52.93,53.66,52.77,52.8,2368278
AES,2015-06-29,13.41,13.52,13.15,13.16,4530149
AET,2015-06-29,128.59,129.48,127.04,127.28,3185561
AFL,2015-06-29,62.99,63.22,61.4,61.44,3451844
AGN,2015-06-29,302.81,305.88,298.15,299.25,1756588
AIG,2015-06-29,61.73,62.56,61.52,61.59,8763588
AIV,2015-06-29,37.29,37.57,36.89,36.93,1199536
AIZ,2015-06-29,67.74,68.07,66.52,66.61,531140
AJG,2015-06-29,47.8,48.01,47.23,47.26,944713
AKAM,2015-06-29,70.29,70.84,69.13,69.18,1165777
ALB,2015-06-29,58.67,59,56.11,56.24,1296828
ALGN,2015-06-29,62.26,62.74,61.535,61.65,863361
ALK,2015-06-29,64.29,65.6,63.8,63.86,1066647
ALLE,2015-06-29,61.51,61.64,59.8,59.9,526207
ALL,2015-06-29,65.25,65.54,64.62,64.68,2718301
ALXN,2015-06-29,183.25,183.55,177.38,177.76,2370197
AMAT,2015-06-29,19.59,19.59,19.19,19.21,20049105
AMD,2015-06-29,2.41,2.42,2.31,2.34,22971506
AME,2015-06-29,54.26,54.7,54,54.04,1843475
AMGN,2015-06-29,156.63,157.96,151.43,151.6,4784789
AMG,2015-06-29,224.05,225.025,218.98,219.27,310315
AMP,2015-06-29,126.77,126.96,123.67,123.79,1574666
AMT,2015-06-29,94.14,94.75,92.87,92.94,1569020
AMZN,2015-06-29,434.98,437,429,429.86,2753193
ANDV,2015-06-29,84.5,85.54,83.81,83.83,1597187
ANSS,2015-06-29,91.5,92.15,90.96,91,470898
ANTM,2015-06-29,165.25,165.38,162.44,163.06,2083716
AON,2015-06-29,102,102.33,99.97,100.05,1020877
AOS,2015-06-29,36.29,36.5175,35.77,35.79,833288
APA,2015-06-29,57.43,57.965,56.9,57.21,3474167
APC,2015-06-29,80.09,80.79,78.5,78.59,3931862
APD,2015-06-29,140.61,141.1,136.9,137.13,1752942
APH,2015-06-29,55.63,58.17,55.5,56.84,5048328
ARE,2015-06-29,88.25,89.53,87.34,87.34,410547
ARNC,2015-06-29,34.44,34.83,34.02,34.05,6642230
ATVI,2015-06-29,24.71,24.87,24.44,24.49,4750117
AVB,2015-06-29,162.6172,163.72,159.08,159.08,721079
AVGO,2015-06-29,132.85,135.21,131.04,132.01,4047290
AVY,2015-06-29,61.7,61.885,60.97,61.02,558275
AWK,2015-06-29,49.27,49.73,48.9,48.93,782165
AXP,2015-06-29,79.22,79.35,77.74,77.8,8553321
AYI,2015-06-29,180.18,182.31,179,179.27,346211
AZO,2015-06-29,673,674.86,662.72,663.16,216616
A,2015-06-29,39.6,39.8,38.74,38.74,2516360
BAC,2015-06-29,17.13,17.25,16.86,16.89,98604168
BAX,2015-06-29,71.15,71.86,70.6,70.65,6696005
BA,2015-06-29,140.96,141.32,138.58,138.73,3755500
BBT,2015-06-29,40.71,41.13,40.17,40.25,4241210
BBY,2015-06-29,33.69,33.69,32.66,32.73,4667819
BDX,2015-06-29,142.5,143.75,141.72,141.78,1168175
BEN,2015-06-29,49.81,49.86,48.87,48.89,1971206
BF.B,2015-06-29,50.225,50.53,49.855,49.895,1325858
BIIB,2015-06-29,404.5,407.86,395.9,396.21,1474127
BK,2015-06-29,42.5,42.61,41.75,41.79,5083682
BLK,2015-06-29,350.38,352,344.3403,344.54,558738
BLL,2015-06-29,36.03,36.255,35.495,35.56,1636090
BMY,2015-06-29,67.24,67.49,65.9,65.97,4710487
BRK.B,2015-06-29,139,139.24,136.42,136.51,6703748
BSX,2015-06-29,17.91,18.2499,17.78,17.81,11824050
BWA,2015-06-29,58.71,58.87,57.19,57.46,2259077
BXP,2015-06-29,123.15,124.22,120.77,120.83,921014
CAG,2015-06-29,43.45,43.9,43.33,43.43,4302279
CAH,2015-06-29,85.13,85.61,83.63,83.74,3795609
CAT,2015-06-29,86.22,86.74,85.1,85.3,4747317
CA,2015-06-29,29.48,29.7,29.06,29.07,3054725
CBG,2015-06-29,37.23,37.5,36.45,36.51,1856789
CBOE,2015-06-29,56.82,57.24,56.42,57.06,740937
CBS,2015-06-29,56.59,56.84,55.21,55.33,4763443
CB,2015-06-29,102.89,103.08,101.4836,101.6,2367013
CCI,2015-06-29,81.43,81.77,80.37,80.46,1567305
CCL,2015-06-29,50.06,50.22,48.9,48.95,3203367
CDNS,2015-06-29,19.88,19.92,19.47,19.49,2021934
CELG,2015-06-29,116.12,117.79,114.79,114.91,4020278
CERN,2015-06-29,68.86,69.06,68.18,68.23,2058128
CFG,2015-06-29,27.21,27.39,26.8,26.93,3022453
CF,2015-06-29,63.42,64.15,62.5,62.56,1527349
CHD,2015-06-29,41.27,41.335,40.48,40.52,1360536
CHK,2015-06-29,11.29,11.42,10.9375,11.03,24389870
CHRW,2015-06-29,62.46,62.97,61.68,61.69,1239360
CHTR,2015-06-29,170.77,171.24,166.54,168.54,1541879
CINF,2015-06-29,50.31,50.59,49.74,49.75,718411
CI,2015-06-29,164.13,166.42,163.4,164.67,2930579
CLX,2015-06-29,106.45,106.8826,104.49,104.54,544257
CL,2015-06-29,66,66.34,65.37,65.4,2270358
CMA,2015-06-29,51.85,52.33,51.15,51.18,1546501
CMCSA,2015-06-29,30.315,30.5175,29.94,29.99,22983002
CME,2015-06-29,92.75,93.53,92.31,92.31,1375577
CMG,2015-06-29,604.22,606.9999,599.5,600.05,372986
CMI,2015-06-29,132.72,132.955,130.77,131.14,1480890
CMS,2015-06-29,31.78,32.105,31.58,31.59,3113140
CNC,2015-06-29,79.46,81.01,78.8,80.49,1283059
CNP,2015-06-29,19.27,19.53,19.26,19.26,4244379
COF,2015-06-29,87.87,88.55,87.66,87.75,3131087
COG,2015-06-29,31.67,31.99,31.46,31.47,3323027
COL,2015-06-29,93.98,94.55,92.57,92.63,549013
COO,2015-06-29,176.89,179.5,176.17,176.75,529099
COP,2015-06-29,61.42,61.74,61,61.01,5256851
COST,2015-06-29,137.01,137.82,135.66,135.69,1963180
COTY,2015-06-29,32.19,32.44,32,32.22,1133494
CPB,2015-06-29,47.5,47.67,46.98,47.01,1098377
CRM,2015-06-29,71.67,71.87,69.93,70,2698207
CSCO,2015-06-29,27.99,28.11,27.5,27.54,31838316
CSX,2015-06-29,33.34,33.63,32.47,32.48,14840358
CTAS,2015-06-29,85.01,85.47,84.18,84.25,447508
CTL,2015-06-29,30.09,30.325,29.5,29.53,6761620
CTSH,2015-06-29,63.1,63.13,61.06,61.175,2680747
CTXS,2015-06-29,70.26,70.64,69.735,69.79,981299
CVS,2015-06-29,104.98,105.82,104.76,104.81,4671938
CVX,2015-06-29,97.5,97.96,96.6,96.69,8764550
CXO,2015-06-29,111.29,113.95,110.441,111.97,2035990
C,2015-06-29,55.04,55.62,54.85,54.88,22260419
DAL,2015-06-29,41.77,42.45,41.08,41.12,7881494
DE,2015-06-29,95.57,96.64,94.91,94.96,3868678
DFS,2015-06-29,58.47,58.57,57.31,57.33,4199060
DGX,2015-06-29,72.19,72.845,71.13,71.19,1068037
DG,2015-06-29,79.03,79.29,77.795,77.88,3395372
DHI,2015-06-29,27.66,27.92,27.35,27.39,4418168
DHR,2015-06-29,85.31,85.54,84.565,84.75,6000222
DISCA,2015-06-29,34.25,34.49,33.13,33.215,3132797
DISCK,2015-06-29,31.76,32.07,30.8931,30.995,1790224
DISH,2015-06-29,69.4,69.74,67.83,68.02,1487858
DIS,2015-06-29,114.16,115.19,113,113.05,7618224
DLR,2015-06-29,66.36,67.36,65.75,65.89,966482
DLTR,2015-06-29,80.98,81.8,79.21,79.35,2260113
DOV,2015-06-29,70.22,71.1,69.9901,70.09,989385
DPS,2015-06-29,74.28,74.42,73.29,73.33,687369
DRE,2015-06-29,18.65,18.92,18.49,18.49,2184024
DRI,2015-06-29,72.12,72.51,71.16,71.2,2239375
DTE,2015-06-29,75,75.85,74.6,74.64,1684205
DUK,2015-06-29,71.08,71.71,70.82,70.85,3219662
DVA,2015-06-29,80.21,81.21,79.56,79.61,1216313
DVN,2015-06-29,59.51,59.99,58.77,58.82,2931155
D,2015-06-29,67.2,68.14,67.19,67.29,2939035
EA,2015-06-29,66.77,67.38,66.08,66.22,1955852
EBAY,2015-06-29,60.66,60.83,59.11,59.37,7653575
ECL,2015-06-29,114.8,115.24,112.89,112.93,1197563
ED,2015-06-29,58.31,58.9,58.11,58.13,2371890
EFX,2015-06-29,99.25,99.7599,97.4,97.44,548368
EIX,2015-06-29,56.19,56.67,55.66,55.68,2642844
EL,2015-06-29,87.43,87.56,85.98,86.05,1611056
EMN,2015-06-29,82.66,83.14,82.2201,82.6,2607151
EMR,2015-06-29,56.24,56.5018,55.5001,55.56,2681427
EOG,2015-06-29,86.99,87.94,86.15,86.25,4022274
EQIX,2015-06-29,256.66,257,249.985,250.33,800913
EQR,2015-06-29,71.26,71.8,70.05,70.12,1969831
EQT,2015-06-29,81.23,82.62,81.05,81.28,1323451
ESRX,2015-06-29,90.3,90.81,88.79,88.84,3524955
ESS,2015-06-29,213.97,216.1,210.38,210.49,343517
ES,2015-06-29,46.41,46.51,45.47,45.5,1444931
ETFC,2015-06-29,30.09,30.285,29.28,29.34,4991685
ETN,2015-06-29,67.75,68.09,66.86,66.93,2255789
ETR,2015-06-29,70.55,71.19,69.84,69.95,1354880
EW,2015-06-29,72.225,73.055,71.085,71.175,1566784
EXC,2015-06-29,32.08,32.42,31.79,31.8,4868190
EXPD,2015-06-29,46.77,46.88,45.87,45.89,828012
EXPE,2015-06-29,109.22,109.72,106.51,106.95,1208975
EXR,2015-06-29,65.34,66.18,64.9825,65.04,782955
FAST,2015-06-29,42.83,42.87,42.18,42.21,1868414
FBHS,2015-06-29,46.25,46.45,45.23,45.27,718583
FB,2015-06-29,86.61,87.5,85.73,85.8,35957872
FCX,2015-06-29,19.7,19.96,19.36,19.38,13466283
FDX,2015-06-29,171.62,173.12,170.69,171.02,2335835
FE,2015-06-29,32.68,33.38,32.585,32.61,2493185
FFIV,2015-06-29,120.93,122.48,119.93,120.05,1103829
FISV,2015-06-29,84.48,84.48,82.655,82.83,1426731
FIS,2015-06-29,62.99,63.19,62.33,62.41,1456888
FITB,2015-06-29,20.86,21.16,20.69,20.75,7856657
FLIR,2015-06-29,31.47,31.69,30.96,31.21,1392562
FLR,2015-06-29,53.91,54.18,52.89,52.97,1280620
FLS,2015-06-29,51.88,51.96,51.14,51.19,1020473
FL,2015-06-29,67.05,67.56,65.95,66.03,1709833
FMC,2015-06-29,53.02,53.15,51.75,51.77,735957
FOXA,2015-06-29,32.78,32.945,32.22,32.295,13108518
FOX,2015-06-29,32.45,32.6,31.77,31.88,4465988
FRT,2015-06-29,130.29,131.58,127.69,127.84,255522
FTI,2015-06-29,41.44,41.65,40.595,40.8,3862576
F,2015-06-29,15.23,15.3,14.915,15.02,38117410
GD,2015-06-29,144.37,144.89,141.76,141.84,1626993
GE,2015-06-29,26.9,26.97,26.53,26.64,33372327
GGP,2015-06-29,26.31,26.48,25.69,25.71,3531291
GILD,2015-06-29,117.88,119.14,115.3,115.455,12491082
GIS,2015-06-29,56.52,56.74,55.99,56.06,3735903
GLW,2015-06-29,20.22,20.24,19.66,19.7,13547227
GM,2015-06-29,34.12,34.17,33.2,33.23,18717724
GOOGL,2015-06-29,546.75,550.9,540.24,541.25,1887816
GOOG,2015-06-29,525.01,528.61,520.54,521.52,1937821
GPC,2015-06-29,91.08,91.23,89.17,89.28,785535
GPN,2015-06-29,52.065,52.525,51.375,51.385,981354
GPS,2015-06-29,38.65,38.96,38.01,38.05,4361530
GRMN,2015-06-29,44.39,45.265,43.95,43.98,1354293
GS,2015-06-29,210.14,211.22,207.65,207.65,3292821
GT,2015-06-29,30.97,31,29.43,29.64,5633918
GWW,2015-06-29,239.28,239.8,236.25,236.71,596101
HAL,2015-06-29,42.56,43.18,42.46,42.69,11070882
HAS,2015-06-29,77.39,77.72,75.53,75.6,947950
HBAN,2015-06-29,11.29,11.41,11.18,11.2,8400398
HBI,2015-06-29,34.07,34.1799,33.35,33.38,1962641
HCA,2015-06-29,91.02,93.09,90.4,90.61,5274728
HCN,2015-06-29,66.38,67.22,65.72,65.76,2430585
HCP,2015-06-29,36.86,37.34,36.72,36.74,3803766
HD,2015-06-29,111.56,112.32,110.46,110.54,5187380
HES,2015-06-29,67.35,67.975,66.9,66.97,3140837
HIG,2015-06-29,41.5,41.6,41.235,41.26,4505392
HII,2015-06-29,113.71,114.11,112.25,112.45,289538
HOG,2015-06-29,56.51,56.64,55.87,55.93,2197256
HOLX,2015-06-29,37.97,38.37,37.6,37.63,2365575
HON,2015-06-29,102.93,103.15,101.81,101.85,2139317
HP,2015-06-29,69.65,70.725,69.0011,69.83,1835971
HRB,2015-06-29,30.26,30.31,29.445,29.51,2534568
HRL,2015-06-29,28.5,28.5,28.115,28.135,1133872
HRS,2015-06-29,77.6,78.16,77.05,77.11,846465
HSIC,2015-06-29,72.35,72.3787,71.04,71.11,884478
HST,2015-06-29,20.05,20.25,19.54,19.56,8333961
HSY,2015-06-29,87.81,88.76,87.8,87.91,1193225
HUM,2015-06-29,193,194.4,189.26,192.9,3176829
IBM,2015-06-29,163.92,165.35,162.89,162.97,3314684
ICE,2015-06-29,44.842,45.122,44.422,44.458,2342340
IDXX,2015-06-29,63.5,65.85,63.385,63.52,1283524
IFF,2015-06-29,111.6,112.36,109.23,109.29,326223
ILMN,2015-06-29,215.63,218.6025,213.69,213.98,1568178
INCY,2015-06-29,101.86,104.55,100.59,100.82,874993
INFO,2015-06-29,26.2,26.455,25.6,25.63,422769
INTC,2015-06-29,30.7,30.98,30.305,30.39,35194454
INTU,2015-06-29,102.2,102.65,100.83,101.02,1491027
IPG,2015-06-29,19.52,19.73,19.09,19.1,4138915
IP,2015-06-29,48.08,48.25,47.67,47.7,4238332
IQV,2015-06-29,72.86,73.24,71.875,72.08,689672
IRM,2015-06-29,31.68,32.1199,31,31.09,2319539
IR,2015-06-29,68,68.17,67.495,67.58,1920167
ISRG,2015-06-29,163.9698,165.0665,161.0932,161.2598,580110
ITW,2015-06-29,91.72,92.73,91.41,91.45,1624740
IT,2015-06-29,87.03,87.44,85.42,85.51,288801
IVZ,2015-06-29,38.04,38.25,37.35,37.4,3035061
JBHT,2015-06-29,83.6,85.17,82.96,83.05,2435421
JCI,2015-06-29,40.8377,40.9529,40.1047,40.1361,1852600
JEC,2015-06-29,41.77,42.19,40.51,40.65,1768985
JNJ,2015-06-29,98.98,99.35,97.62,97.68,11150902
JNPR,2015-06-29,26.32,26.465,26.03,26.11,4607300
JPM,2015-06-29,67.68,68.26,67.16,67.2,19934417
JWN,2015-06-29,75.42,75.77,74.25,74.3,1601513
KEY,2015-06-29,15.17,15.295,14.96,14.97,8719795
KIM,2015-06-29,23.06,23.3,22.65,22.67,3060750
KLAC,2015-06-29,56.54,56.81,55.625,55.755,2120129
KMB,2015-06-29,107.42,107.99,106.06,106.12,1015054
KMI,2015-06-29,38.74,39.11,38.33,38.36,12289459
KMX,2015-06-29,67.62,68.12,66.31,66.35,1533146
KORS,2015-06-29,44.3,44.59,43.32,43.37,6007925
KO,2015-06-29,39.8,39.98,39.4,39.4,15500771
KR,2015-06-29,36.485,36.78,36.2305,36.335,6720310
KSS,2015-06-29,63.19,63.45,62.41,62.53,2281134
KSU,2015-06-29,92.22,92.56,90.72,91,1317800
K,2015-06-29,62.7,63.13,62.565,62.6,1554832
LB,2015-06-29,87.12,87.5799,84.94,85.08,1315880
LEG,2015-06-29,49.36,49.78,48.75,48.78,870718
LEN,2015-06-29,50.6765,50.9216,49.8137,49.8333,3059724
LH,2015-06-29,120.705,121.32,119.29,119.39,1168961
LKQ,2015-06-29,30.54,30.71,30.185,30.21,1427886
LLL,2015-06-29,113.88,114.76,113.21,113.28,509917
LLY,2015-06-29,85.35,85.58,83.73,83.78,4441878
LMT,2015-06-29,187.59,188.52,185.41,185.52,1202615
LNC,2015-06-29,59.31,60.13,58.62,58.65,1835032
LNT,2015-06-29,28.905,29.23,28.76,28.77,1208578
LOW,2015-06-29,68.3,69.09,67.5,67.53,5311192
LRCX,2015-06-29,81.83,82.0699,79.96,80.2,1688621
LUK,2015-06-29,24.29,24.42,24.07,24.12,2422989
LUV,2015-06-29,33.72,34.22,33.16,33.18,6423599
LYB,2015-06-29,102.64,103.62,101.55,101.62,2936829
L,2015-06-29,38.5,38.77,38.14,38.18,1300145
MAA,2015-06-29,73.9,74.75,73.24,73.29,504975
MAC,2015-06-29,76.35,77.11,74.93,75,1386815
MAR,2015-06-29,75.24,75.5,73.77,73.83,2026906
MAS,2015-06-29,27.11,27.28,26.42,26.44,3595010
MAT,2015-06-29,26.64,26.72,25.87,25.9,2590964
MA,2015-06-29,93.68,94.12,92.41,92.52,4426494
MCD,2015-06-29,96.62,97.23,95.42,95.44,8412817
MCHP,2015-06-29,47.79,48.18,47.12,47.2,1897789
MCK,2015-06-29,226.09,227.82,224.19,224.28,1220508
MCO,2015-06-29,109.54,109.9,106.9588,107.17,803681
MDLZ,2015-06-29,40.85,41.05,40.7,40.84,9415692
MDT,2015-06-29,74.38,74.79,73.24,73.3,5106505
MET,2015-06-29,56.44,56.61,55.38,55.47,6914065
MGM,2015-06-29,18.06,18.15,17.495,17.58,13149626
MHK,2015-06-29,192.3,192.99,188.51,188.74,510927
MKC,2015-06-29,80.96,81.18,80.13,80.16,686168
MLM,2015-06-29,143.87,146.09,141.84,142.12,514212
MMC,2015-06-29,57.84,57.88,56.77,56.8,2690705
MMM,2015-06-29,155.92,156.44,153.92,153.95,2474976
MNST,2015-06-29,46.0566,46.3349,44.6566,44.7966,3100626
MON,2015-06-29,104.15,105.46,103.14,103.28,3381723
MOS,2015-06-29,46.07,46.485,45.88,45.9,4944785
MO,2015-06-29,49.25,49.51,48.64,48.67,7300125
MPC,2015-06-29,51.19,51.92,50.8,50.85,2832546
MRK,2015-06-29,57.93,58.22,57.25,57.29,9601215
MRO,2015-06-29,27.24,27.38,26.68,26.69,13296352
MSFT,2015-06-29,45.04,45.23,44.36,44.37,34081746
MSI,2015-06-29,57.71,58.09,57.0368,57.14,1067600
MS,2015-06-29,38.82,39.2,38.3,38.31,10819264
MTB,2015-06-29,126.57,127.04,124.62,124.66,512518
MTD,2015-06-29,340.75,342.79,337.86,339,171146
MU,2015-06-29,19.34,19.6,18.6,18.73,49126054
MYL,2015-06-29,68.15,68.99,67.33,67.63,4020806
M,2015-06-29,67.79,68.49,66.99,67.09,7592917
NAVI,2015-06-29,18.36,18.55,18.09,18.11,1975671
NBL,2015-06-29,44.12,44.51,42.435,42.66,5670321
NCLH,2015-06-29,56.2,56.515,55.34,55.4,1514037
NDAQ,2015-06-29,49.31,49.51,48.53,48.55,780855
NEE,2015-06-29,97.71,99.81,97.71,98.17,2010373
NEM,2015-06-29,23.91,24.02,23.43,23.53,4722220
NFLX,2015-06-29,91.5056,92.9128,91.1171,92.2313,24575887
NFX,2015-06-29,35.92,36.255,34.83,34.84,3675732
NI,2015-06-29,46.3,46.81,45.92,45.95,2179037
NKE,2015-06-29,54.635,54.745,53.83,53.835,9004902
NLSN,2015-06-29,45.83,46,44.69,44.73,2339668
NOC,2015-06-29,160.8,161.58,158.64,158.68,1055372
NOV,2015-06-29,49.14,49.45,48.55,48.57,6325789
NRG,2015-06-29,24.08,24.17,23.42,23.44,4313701
NSC,2015-06-29,88.2,88.67,86.94,86.98,1722579
NTAP,2015-06-29,32.04,32.37,31.63,31.675,4804819
NTRS,2015-06-29,77.68,77.99,76.14,76.275,1419279
NUE,2015-06-29,45.91,46.32,44.93,45.01,1996144
NVDA,2015-06-29,20.5,20.71,20.09,20.12,9793096
NWL,2015-06-29,41.1,41.35,40.66,40.7,1666898
NWSA,2015-06-29,15.04,15.1108,14.44,14.45,3593249
NWS,2015-06-29,14.54,14.61,14.015,14.03,1247586
OKE,2015-06-29,39.35,39.88,39.07,39.11,1582305
OMC,2015-06-29,70.42,70.68,69.2,69.2,1602853
ORCL,2015-06-29,40.63,40.9,40.38,40.42,18195515
ORLY,2015-06-29,231.08,231.13,226.268,226.43,568469
OXY,2015-06-29,78.02,78.115,77.1,77.37,4893559
O,2015-06-29,45.04,45.24,44.345,44.37,1703879
PAYX,2015-06-29,47.55,47.76,46.75,46.795,2111304
PBCT,2015-06-29,16.43,16.61,16.25,16.27,3179767
PCAR,2015-06-29,64.35,64.51,63.36,63.41,1658244
PCG,2015-06-29,49.64,50.35,49.28,49.33,2662768
PCLN,2015-06-29,1128,1136,1103.45,1107.73,707558
PDCO,2015-06-29,48.65,49.01,48.04,48.14,1180893
PEG,2015-06-29,39.49,40.2025,39.19,39.22,4046834
PEP,2015-06-29,94.4,94.76,93.62,93.69,3625633
PFE,2015-06-29,33.73,34.115,33.535,33.59,28839453
PFG,2015-06-29,51.66,51.8,50.66,50.74,1256046
PGR,2015-06-29,28,28.16,27.78,27.81,3360987
PG,2015-06-29,78.95,79.37,78.26,78.32,7966240
PHM,2015-06-29,20.29,20.51,20.05,20.08,3826348
PH,2015-06-29,116.62,117.19,115.6475,115.68,2024261
PKG,2015-06-29,63.32,64.075,62.55,62.57,1809444
PKI,2015-06-29,53.91,54.13,52.75,52.83,442524
PLD,2015-06-29,38.14,38.32,37.11,37.16,3460318
PM,2015-06-29,80.94,81.33,80.09,80.12,3374633
PNC,2015-06-29,96.43,97.14,95.56,95.66,2054552
PNR,2015-06-29,63.12,64.59,63.01,64.43,3966626
PNW,2015-06-29,56.96,57.49,56.55,56.58,755664
PPG,2015-06-29,117.14,117.31,114.88,114.98,996831
PPL,2015-06-29,29.77,30.09,29.44,29.45,5166381
PRGO,2015-06-29,187.53,188.29,183.8813,184.14,1026112
PRU,2015-06-29,89.37,89.77,87.2,87.29,3201007
PSA,2015-06-29,185.43,186.19,182.91,182.98,761452
PSX,2015-06-29,78.75,79.41,78.46,78.49,4888279
PVH,2015-06-29,114.59,115.55,112.83,112.98,746568
PWR,2015-06-29,29.35,29.49,28.73,28.83,2266457
PXD,2015-06-29,138.4,139.54,137.24,137.38,1356693
PX,2015-06-29,120.78,121.2799,118.98,119.3,2066759
QCOM,2015-06-29,63.4,64.03,62.58,62.62,16549663
QRVO,2015-06-29,78.75,81.69,77.83,79.06,2892520
RCL,2015-06-29,78.96,79.47,76.81,76.91,1699843
REGN,2015-06-29,514.59,520.5,504.52,504.97,600676
REG,2015-06-29,60.26,60.69,59.06,59.1,553702
RE,2015-06-29,183.57,183.9,181.12,181.37,330086
RF,2015-06-29,10.37,10.48,10.23,10.29,18228002
RHI,2015-06-29,56.23,56.32,55.41,55.45,709320
RHT,2015-06-29,76.7,76.72,75.4044,75.45,1086738
RJF,2015-06-29,60.16,60.48,59.23,59.34,907036
RL,2015-06-29,135.39,135.67,133.78,133.83,836123
RMD,2015-06-29,55.27,56.33,54.9,55.44,880960
ROK,2015-06-29,123.6,124.79,122.81,122.91,1084374
ROP,2015-06-29,174.73,175.89,172.35,172.57,350464
ROST,2015-06-29,49.91,49.99,48.5,48.545,1996460
RRC,2015-06-29,49.03,50.25,48.46,48.61,2723322
RSG,2015-06-29,39.45,39.57,38.99,39.04,1023756
RTN,2015-06-29,96.52,97.07,95.89,95.92,1512394
SBAC,2015-06-29,116.82,117.27,115.6,115.62,797202
SBUX,2015-06-29,53.87,54.39,53.5144,53.55,6534077
SCG,2015-06-29,50.76,51.39,50.37,50.4,780740
SCHW,2015-06-29,33.06,33.07,32.16,32.26,11173602
SEE,2015-06-29,52.1,52.42,51.58,51.75,2239133
SHW,2015-06-29,279.63,281.79,276.25,276.27,769651
SIG,2015-06-29,129.96,130.39,127.7,127.72,507850
SJM,2015-06-29,110.19,110.36,108.29,108.38,1133915
SLB,2015-06-29,85.6,86.61,85.55,85.66,7008397
SLG,2015-06-29,112.35,112.59,109.96,110.03,701593
SNA,2015-06-29,161.15,161.61,158.295,158.52,288209
SNI,2015-06-29,66.56,66.8,64.59,64.76,1190188
SNPS,2015-06-29,50.14,50.18,49.72,49.9,1502211
SO,2015-06-29,41.91,42.565,41.89,41.96,6503319
SPGI,2015-06-29,102.88,103.21,100.48,100.61,1046440
SPG,2015-06-29,173.71,175.39,170.99,171,1223328
SRCL,2015-06-29,134.92,135.3,133.11,133.27,451023
SRE,2015-06-29,99.29,100.63,99.07,99.28,1391382
STI,2015-06-29,43.05,43.45,42.61,42.63,3605014
STT,2015-06-29,77.7,78.05,76.26,76.29,2330288
STX,2015-06-29,48.97,50,48.623,49.02,6360392
STZ,2015-06-29,116.63,117.21,115.53,115.6,873514
SWKS,2015-06-29,102.89,105.8,100.33,102.035,6050466
SWK,2015-06-29,105.53,106.0699,104.9,104.99,835902
SYF,2015-06-29,32.42,32.56,32.17,32.23,738689
SYK,2015-06-29,96.66,97.325,95.28,95.36,1153382
SYMC,2015-06-29,23.55,23.69,23.22,23.26,4464681
SYY,2015-06-29,38.42,38.42,37.42,37.54,11969272
TAP,2015-06-29,71.56,71.75,70.5499,70.59,1255443
TDG,2015-06-29,227.28,228.77,225.29,225.38,225281
TEL,2015-06-29,65.57,65.94,63.81,64,3264727
TGT,2015-06-29,83.48,83.9,81.97,82.09,5224517
TIF,2015-06-29,93.43,93.505,91.04,91.14,1032468
TJX,2015-06-29,67.47,67.76,66.01,66.08,3357960
TMK,2015-06-29,58.22,58.75,57.805,57.83,738109
TMO,2015-06-29,130.92,132.18,129.3,129.45,1862176
TPR,2015-06-29,35.81,35.98,34.94,34.99,2662715
TRIP,2015-06-29,87.66,88.5,85.55,85.77,1225790
TROW,2015-06-29,77.55,78.966,77.3901,77.47,2136652
TRV,2015-06-29,97.1,97.47,96.1,96.14,1818607
TSCO,2015-06-29,92.1,92.51,90.0064,90.1,533433
TSN,2015-06-29,43.29,43.59,42.91,42.95,3586504
TSS,2015-06-29,42.38,42.57,41.63,41.75,1867722
TWX,2015-06-29,87.6,88.48,86.45,86.53,3378337
TXN,2015-06-29,52.56,52.66,51.47,51.52,6566356
TXT,2015-06-29,45.3,45.73,44.51,44.54,1198687
T,2015-06-29,35.87,36.23,35.75,35.77,28999241
UAA,2015-06-29,42.485,42.595,41.425,41.465,4312170
UAL,2015-06-29,53.85,54.89,52.51,52.81,5279045
UDR,2015-06-29,32.57,32.97,32.15,32.17,2103017
UHS,2015-06-29,141.09,143.9,140.65,141.32,774954
ULTA,2015-06-29,156.26,156.95,153.24,153.68,634703
UNH,2015-06-29,122.04,123.03,121.11,121.19,3603962
UNM,2015-06-29,36.27,36.37,35.59,35.63,2025493
UNP,2015-06-29,95.99,96.97,95.49,95.53,5681995
UPS,2015-06-29,98.71,99,97.24,97.31,3507578
URI,2015-06-29,88.88,89.388,87.08,87.24,2221385
USB,2015-06-29,43.91,44.2,43.39,43.41,7302026
UTX,2015-06-29,112.74,113.03,111.45,111.53,4160431
VAR,2015-06-29,84.62,85,83.56,83.6,861529
VFC,2015-06-29,69.97,70.35,68.79,68.84,1922246
VIAB,2015-06-29,66.05,66.3299,64.26,64.39,2099122
VLO,2015-06-29,60.28,61.176,60.12,60.56,5457398
VMC,2015-06-29,85.78,86.43,84.12,84.15,644972
VNO,2015-06-29,96.59,97.0438,94.82,94.89,892760
VRSK,2015-06-29,74.01,74.11,72.62,72.68,575277
VRSN,2015-06-29,62.5,62.72,61.31,61.38,648790
VRTX,2015-06-29,125.8,126.47,121.84,122.03,1288950
VTR,2015-06-29,63.01,63.53,62.34,62.38,2630728
VZ,2015-06-29,47.28,47.72,46.75,46.77,15032432
V,2015-06-29,67.99,68.49,66.69,66.72,9706735
WAT,2015-06-29,130.08,130.995,127.72,127.83,427194
WBA,2015-06-29,86.01,86.16,84.26,84.28,2796999
WDC,2015-06-29,83.31,83.4799,81.44,81.96,3374501
WEC,2015-06-29,45.69,46.85,45.14,45.16,6870580
WFC,2015-06-29,56.8,57.19,56.01,56.06,19289651
WHR,2015-06-29,176.87,178.42,173.518,173.77,746467
WMB,2015-06-29,56.55,56.87,56.18,56.38,8502523
WMT,2015-06-29,71.8,72,71.41,71.42,8187836
WM,2015-06-29,46.75,46.8999,46.33,46.35,1606830
WRK,2015-06-29,60.92,60.92,60.8,60.8,300
WU,2015-06-29,20.44,20.7,20.34,20.36,6094224
WYNN,2015-06-29,93.78,95.99,93.59,93.93,3082703
WYN,2015-06-29,82.68,83.33,81.58,81.7,928885
WY,2015-06-29,31.97,32.11,31.5,31.53,2221671
XEC,2015-06-29,111.38,112.25,109.08,109.22,997638
XEL,2015-06-29,32.24,32.62,32.14,32.17,3643655
XLNX,2015-06-29,44.31,44.99,43.95,43.97,5104834
XL,2015-06-29,36.87,37.54,36.87,37.06,2834324
XOM,2015-06-29,83.05,83.45,82.8,82.82,11739236
XRAY,2015-06-29,51.99,52.33,51.29,51.33,582618
XRX,2015-06-29,43.52,43.82,43.04,43.12,2366828
XYL,2015-06-29,36.7,36.75,36.25,36.26,987593
YUM,2015-06-29,91.8,92.17,89.44,89.61,3340508
ZBH,2015-06-29,107,114.41,97.48,109.29,1562088
ZION,2015-06-29,31.86,32.25,31.5,31.52,2136527
ZTS,2015-06-29,48.51,48.69,47.04,47.07,5149372
AAL,2015-06-30,40.2,40.605,39.93,39.935,11184512
AAPL,2015-06-30,125.57,126.12,124.86,125.425,44370682
AAP,2015-06-30,160.41,160.73,158.03,159.29,789623
ABBV,2015-06-30,68,68.22,66.66,67.19,11625858
ABC,2015-06-30,106.3,107.31,106.15,106.34,1958595
ABT,2015-06-30,49.51,49.55,48.91,49.08,4514667
ACN,2015-06-30,97.69,97.69,96.57,96.78,2572557
ADBE,2015-06-30,82.19,82.34,80.95,81.01,4086360
ADI,2015-06-30,64.34,64.68,63.82,64.185,1927606
ADM,2015-06-30,48.87,49.19,48.19,48.22,5618125
ADP,2015-06-30,81.39,81.66,79.8,80.23,2688846
ADSK,2015-06-30,51.09,51.09,49.84,50.075,3551563
ADS,2015-06-30,294.05,294.7,289.38,291.94,469463
AEE,2015-06-30,37.84,37.97,37.585,37.68,2036697
AEP,2015-06-30,52.95,53.25,52.7621,52.97,3239338
AES,2015-06-30,13.21,13.3,13.05,13.26,6800052
AET,2015-06-30,128.32,128.71,127.25,127.46,2397481
AFL,2015-06-30,61.91,62.51,61.67,62.2,2412326
AGN,2015-06-30,301.29,304.5699,298.8,303.46,2045297
AIG,2015-06-30,62.24,62.45,61.52,61.82,7569228
AIV,2015-06-30,37.22,37.36,36.87,36.93,1104690
AIZ,2015-06-30,67.48,67.48,66.6,67,670773
AJG,2015-06-30,47.71,47.91,47.12,47.3,1321715
AKAM,2015-06-30,69.83,70.29,69.55,69.82,1678578
ALB,2015-06-30,56.72,56.84,54.91,55.27,1213943
ALGN,2015-06-30,62.34,63.11,61.6503,62.71,843671
ALK,2015-06-30,64.55,65.48,64.2,64.43,1332409
ALLE,2015-06-30,60.49,61.02,60.01,60.14,617917
ALL,2015-06-30,65.35,65.605,64.83,64.87,3121241
ALXN,2015-06-30,180.5,181.52,175.83,180.77,2956040
AMAT,2015-06-30,19.28,19.41,19.06,19.22,15942325
AMD,2015-06-30,2.43,2.43,2.35,2.4,19381262
AME,2015-06-30,54.77,54.96,54.28,54.78,1605321
AMGN,2015-06-30,153.24,154.22,151.51,153.52,3893262
AMG,2015-06-30,221.27,222.45,216.9,218.6,603462
AMP,2015-06-30,125.08,125.74,124.09,124.93,1545159
AMT,2015-06-30,93.65,93.83,92.97,93.29,2034214
AMZN,2015-06-30,434.2,435.57,430.46,434.09,2596873
ANDV,2015-06-30,84.75,86.49,84.02,84.41,2488832
ANSS,2015-06-30,91.46,91.755,90.48,91.24,401470
ANTM,2015-06-30,163.8,165.85,163.69,164.14,1791623
AON,2015-06-30,101.06,101.41,99.51,99.68,1393881
AOS,2015-06-30,36.19,36.36,35.935,35.99,1122502
APA,2015-06-30,57.79,57.9593,57.145,57.63,2885623
APC,2015-06-30,79.11,79.3,77.7526,78.06,4270814
APD,2015-06-30,137.87,138.43,136.69,136.83,1190757
APH,2015-06-30,57.48,58.64,57.48,57.97,2770538
ARE,2015-06-30,87.84,88.4,86.84,87.46,385243
ARNC,2015-06-30,34.35,34.5,33.45,33.45,7540982
ATVI,2015-06-30,24.65,24.68,24.15,24.21,7165565
AVB,2015-06-30,160.58,161.06,159,159.87,628894
AVGO,2015-06-30,133.8,134.38,132.12,132.93,2869544
AVY,2015-06-30,61.54,61.6,60.9,60.94,711963
AWK,2015-06-30,49.24,49.42,48.36,48.63,1375956
AXP,2015-06-30,78.17,78.41,77.65,77.72,7793019
AYI,2015-06-30,180.94,182.22,179.2,179.98,533621
AZO,2015-06-30,667.97,672.61,662.7,666.9,253100
A,2015-06-30,39.08,39.19,38.48,38.58,3037436
BAC,2015-06-30,17.08,17.13,16.85,17.02,89039753
BAX,2015-06-30,71.13,71.15,69.8,69.93,9944716
BA,2015-06-30,140.06,140.06,138.44,138.72,3434761
BBT,2015-06-30,40.75,41.02,40.3,40.31,4724591
BBY,2015-06-30,33.11,33.12,32.56,32.61,3604115
BDX,2015-06-30,143,143,141.33,141.65,1029697
BEN,2015-06-30,49.46,49.61,48.69,49.03,2420393
BF.B,2015-06-30,50.25,50.48,50,50.09,1261890
BIIB,2015-06-30,403.55,405,396.66,403.94,1582231
BK,2015-06-30,42.33,42.48,41.8,41.97,6406171
BLK,2015-06-30,347.95,349.14,343.85,345.98,776707
BLL,2015-06-30,35.695,35.915,35.06,35.075,1569540
BMY,2015-06-30,66.63,66.71,65.94,66.54,6236090
BRK.B,2015-06-30,137.52,137.8,136.08,136.11,5160291
BSX,2015-06-30,17.99,18,17.62,17.7,13621663
BWA,2015-06-30,57.97,57.97,56.67,56.84,2368815
BXP,2015-06-30,121.64,122.34,120.44,121.04,782851
CAG,2015-06-30,43.1,44.31,42.5101,43.72,7301595
CAH,2015-06-30,84.63,84.87,83.57,83.65,4071790
CAT,2015-06-30,86.09,86.25,84.8,84.82,4077877
CA,2015-06-30,29.34,29.465,28.96,29.29,2747458
CBG,2015-06-30,36.79,37.34,36.64,37,1897212
CBOE,2015-06-30,57.45,57.64,56.81,57.22,723753
CBS,2015-06-30,57.74,57.74,55.28,55.5,4208489
CB,2015-06-30,102.65,102.73,101.6,101.68,1777388
CCI,2015-06-30,81.09,81.155,80.11,80.3,1511045
CCL,2015-06-30,49.54,49.76,49.02,49.39,3235181
CDNS,2015-06-30,19.63,19.74,19.43,19.66,2672759
CELG,2015-06-30,115.3,116.49,114.1,115.735,4960954
CERN,2015-06-30,68.97,69.39,68.34,69.06,3168798
CFG,2015-06-30,27.21,27.87,26.985,27.31,5545328
CF,2015-06-30,62.98,65.04,62.78,64.28,3076213
CHD,2015-06-30,40.81,40.94,40.49,40.565,1222386
CHK,2015-06-30,11.15,11.306,10.97,11.17,18448806
CHRW,2015-06-30,62.36,63.74,62.07,62.39,1400969
CHTR,2015-06-30,169.38,171.32,168.27,171.25,2072657
CINF,2015-06-30,50.02,50.46,49.87,50.18,733549
CI,2015-06-30,166.39,166.39,161.87,162,3468945
CLX,2015-06-30,105.38,105.4,103.89,104.02,722961
CL,2015-06-30,65.85,65.88,65.31,65.41,2786610
CMA,2015-06-30,51.79,52.28,51.09,51.32,2292808
CMCSA,2015-06-30,30.285,30.285,29.825,30.07,25268742
CME,2015-06-30,93.12,93.605,92.67,93.06,1729844
CMG,2015-06-30,603,608.39,599.29,604.99,376062
CMI,2015-06-30,132.34,132.78,131.04,131.19,1424302
CMS,2015-06-30,31.75,31.9,31.54,31.84,4613087
CNC,2015-06-30,81.3,81.74,80.01,80.4,1217978
CNP,2015-06-30,19.34,19.36,18.92,19.03,6446576
COF,2015-06-30,88.52,88.75,87.71,87.97,2827527
COG,2015-06-30,31.64,31.76,31.27,31.54,5692688
COL,2015-06-30,93.19,93.46,92.22,92.35,625377
COO,2015-06-30,178.28,179.07,177.03,177.97,546816
COP,2015-06-30,61.53,61.61,60.86,61.41,5356245
COST,2015-06-30,136.38,136.71,134.73,135.06,2454294
COTY,2015-06-30,32.53,32.62,31.915,31.97,1900740
CPB,2015-06-30,47.27,49.16,47.11,47.65,4572947
CRM,2015-06-30,70.68,70.775,69.11,69.63,3559892
CSCO,2015-06-30,27.83,27.83,27.33,27.46,31236844
CSX,2015-06-30,32.79,32.92,32.4,32.65,11046727
CTAS,2015-06-30,84.82,85.24,84.54,84.59,459945
CTL,2015-06-30,29.8,29.86,29.37,29.38,5479010
CTSH,2015-06-30,61.78,61.7899,60.7779,61.09,2900002
CTXS,2015-06-30,70.41,70.48,69.7,70.16,1181601
CVS,2015-06-30,105.44,105.7,104.73,104.88,4251253
CVX,2015-06-30,97.45,97.66,96.22,96.47,9925372
CXO,2015-06-30,113.29,114.43,112.2,113.86,1615794
C,2015-06-30,55.52,55.68,54.805,55.24,17737444
DAL,2015-06-30,41.68,41.83,41.03,41.08,10416368
DE,2015-06-30,95.63,98.23,95.22,97.05,6559666
DFS,2015-06-30,57.82,58.11,57.51,57.62,3211308
DGX,2015-06-30,71.89,72.66,71.64,72.52,1105530
DG,2015-06-30,78.46,78.56,77.54,77.74,1962572
DHI,2015-06-30,27.66,27.91,27.32,27.36,4860959
DHR,2015-06-30,85.27,85.88,85.05,85.59,5618703
DISCA,2015-06-30,33.54,33.67,33.085,33.26,3228024
DISCK,2015-06-30,31.17,31.55,30.96,31.08,2486222
DISH,2015-06-30,67.97,68.47,67.28,67.71,1972558
DIS,2015-06-30,113.93,114.86,113.55,114.14,6946744
DLR,2015-06-30,66.13,67.18,65.6625,66.68,1916606
DLTR,2015-06-30,80.2,80.79,78.28,78.99,2482400
DOV,2015-06-30,71.04,71.41,70.11,70.18,1391230
DPS,2015-06-30,73.84,73.935,72.71,72.9,1216140
DRE,2015-06-30,18.61,18.73,18.5,18.57,3011187
DRI,2015-06-30,71.94,72,70.82,71.08,1806363
DTE,2015-06-30,74.93,75,74.43,74.64,1447912
DUK,2015-06-30,70.99,71.04,70.41,70.62,3911287
DVA,2015-06-30,79.97,80.15,79.31,79.47,1737549
DVN,2015-06-30,59.61,59.88,59.07,59.49,3291832
D,2015-06-30,67.49,67.49,66.515,66.87,3367584
EA,2015-06-30,66.6,66.98,66.18,66.5,3140085
EBAY,2015-06-30,60.05,60.6,59.4,60.24,8664750
ECL,2015-06-30,113.69,114,112.65,113.07,1608533
ED,2015-06-30,58.29,58.4,57.62,57.88,2622995
EFX,2015-06-30,98.12,98.12,97.03,97.09,635033
EIX,2015-06-30,55.75,55.84,55.33,55.58,2326352
EL,2015-06-30,86.62,86.9,85.99,86.66,1556275
EMN,2015-06-30,83.09,83.679,81.27,81.82,2121069
EMR,2015-06-30,56.21,57.27,55.23,55.43,7572771
EOG,2015-06-30,86.99,87.9,86.34,87.55,3941448
EQIX,2015-06-30,251.59,255.17,249.96,254,699560
EQR,2015-06-30,71.12,71.12,69.94,70.17,1812390
EQT,2015-06-30,81.95,82.55,81.06,81.34,847684
ESRX,2015-06-30,89.89,90.32,88.65,88.94,3562927
ESS,2015-06-30,212.36,214.47,209.89,212.5,416145
ES,2015-06-30,45.68,45.78,45.31,45.41,1995324
ETFC,2015-06-30,29.74,30.06,29.435,29.95,3225026
ETN,2015-06-30,67.83,68.14,67.11,67.49,3044900
ETR,2015-06-30,70.3,71.41,69.99,70.5,4553878
EW,2015-06-30,71.855,72.025,70.825,71.215,1315860
EXC,2015-06-30,31.95,32.12,31.28,31.42,7108098
EXPD,2015-06-30,46.2,46.5,45.87,46.105,905890
EXPE,2015-06-30,108.28,110.7,107.78,109.35,1442599
EXR,2015-06-30,65.42,65.81,64.7801,65.22,653666
FAST,2015-06-30,42.62,42.65,42.13,42.18,1457308
FBHS,2015-06-30,45.5,46.1,45.385,45.82,1163781
FB,2015-06-30,86.6,86.7,85.57,85.765,23233183
FCX,2015-06-30,19.48,19.52,18.51,18.62,22002794
FDX,2015-06-30,172.32,172.84,169.96,170.4,1552745
FE,2015-06-30,32.69,32.81,32.46,32.55,2313674
FFIV,2015-06-30,118.58,121.6,118.56,120.35,673367
FISV,2015-06-30,83.59,83.72,82.6,82.83,1198308
FIS,2015-06-30,62.9,62.9,61.69,61.8,1313772
FITB,2015-06-30,20.99,21.16,20.655,20.82,9015455
FLIR,2015-06-30,31.42,31.65,30.74,30.82,911422
FLR,2015-06-30,53.4,53.5,52.72,53.01,1311865
FLS,2015-06-30,52.5,53.39,51.78,52.66,2643212
FL,2015-06-30,66.58,67.23,66.29,67.01,1522383
FMC,2015-06-30,52.21,52.71,51.18,52.55,1691075
FOXA,2015-06-30,32.62,32.91,32.36,32.545,14752607
FOX,2015-06-30,32.09,32.43,31.87,32.22,4503137
FRT,2015-06-30,128.5,129.45,127.48,128.09,425544
FTI,2015-06-30,41.19,41.61,40.74,41.49,4718841
F,2015-06-30,15.17,15.18,14.9,15.01,28509259
GD,2015-06-30,142.41,142.79,140.68,141.69,1363788
GE,2015-06-30,26.82,26.96,26.5301,26.57,35557794
GGP,2015-06-30,25.98,25.98,25.59,25.66,4698652
GILD,2015-06-30,117.29,118.3,116.78,117.08,11345193
GIS,2015-06-30,56.36,56.49,55.65,55.72,3432097
GLW,2015-06-30,19.9,20.06,19.57,19.73,15155652
GM,2015-06-30,33.5,33.57,33.06,33.33,12911835
GOOGL,2015-06-30,545.09,545.9,539.54,540.04,1725464
GOOG,2015-06-30,526.02,526.25,520.5,520.51,2235595
GPC,2015-06-30,90.01,90.24,89.38,89.53,774442
GPN,2015-06-30,51.845,51.91,51.482,51.725,1697808
GPS,2015-06-30,38.26,38.45,38.1,38.17,2689830
GRMN,2015-06-30,44.39,44.39,43.66,43.93,1333545
GS,2015-06-30,209.89,210.79,208.15,208.79,4167331
GT,2015-06-30,29.95,30.32,29.78,30.15,3709267
GWW,2015-06-30,238.65,239.35,236.33,236.65,568203
HAL,2015-06-30,43.07,43.23,42.75,43.07,10645179
HAS,2015-06-30,75.9,76.14,74.685,74.79,1999819
HBAN,2015-06-30,11.32,11.41,11.2,11.31,10193590
HBI,2015-06-30,33.64,33.74,32.98,33.32,7919846
HCA,2015-06-30,91.58,91.58,90.31,90.72,4654572
HCN,2015-06-30,66.35,66.42,65.48,65.63,2496544
HCP,2015-06-30,36.9,37.02,36.37,36.47,4128922
HD,2015-06-30,111.15,111.76,110.59,111.13,5938810
HES,2015-06-30,67.69,67.69,66.46,66.88,2246408
HIG,2015-06-30,41.7,41.88,41.26,41.57,2901561
HII,2015-06-30,113.58,113.58,111.38,112.59,476271
HOG,2015-06-30,56.59,56.72,55.85,56.35,1894742
HOLX,2015-06-30,37.83,38.13,37.75,38.06,1617510
HON,2015-06-30,102.67,103.12,101.57,101.97,2195484
HP,2015-06-30,70.57,70.95,69.74,70.42,1707005
HRB,2015-06-30,29.73,29.82,29.42,29.65,2187037
HRL,2015-06-30,28.315,28.495,28.165,28.185,1632196
HRS,2015-06-30,77.39,77.67,76.35,76.91,1616503
HSIC,2015-06-30,71.74,71.92,71.05,71.06,1147750
HST,2015-06-30,19.71,19.89,19.38,19.83,9626436
HSY,2015-06-30,88.44,89.66,88.08,88.83,1403167
HUM,2015-06-30,193.87,196.3,191.04,191.28,3055070
IBM,2015-06-30,163.99,164,162.12,162.66,3597288
ICE,2015-06-30,44.714,44.996,44.382,44.722,3648915
IDXX,2015-06-30,64.17,64.628,63.37,64.14,1181837
IFF,2015-06-30,110.22,110.56,108.87,109.29,441270
ILMN,2015-06-30,216.47,218.83,215.4,218.36,1222312
INCY,2015-06-30,103.01,104.3397,101.71,104.21,1182340
INFO,2015-06-30,25.84,25.91,25.36,25.57,551614
INTC,2015-06-30,30.63,30.69,30.15,30.415,34412200
INTU,2015-06-30,101.52,101.87,100.755,100.77,1722476
IPG,2015-06-30,19.24,19.33,19.075,19.27,8261841
IP,2015-06-30,48.21,48.38,47.39,47.59,3430129
IQV,2015-06-30,72.41,72.96,71.94,72.61,1076120
IRM,2015-06-30,31.4,31.63,30.95,31,2101090
IR,2015-06-30,68.13,68.48,67.17,67.42,1757717
ISRG,2015-06-30,162.8065,162.8065,160.0298,161.4998,964770
ITW,2015-06-30,92.08,92.6,91.57,91.79,1702431
IT,2015-06-30,86.02,86.15,85.2,85.78,465736
IVZ,2015-06-30,37.8,38.03,37.29,37.49,3142210
JBHT,2015-06-30,83.88,84.23,82.06,82.09,19062317
JCI,2015-06-30,40.4188,40.555,40.0314,40.2932,3081583
JEC,2015-06-30,41.12,41.275,40.52,40.62,1666884
JNJ,2015-06-30,98.43,98.45,97.3,97.46,8967911
JNPR,2015-06-30,26.28,26.3,25.96,25.97,4493467
JPM,2015-06-30,67.89,68.11,67.16,67.76,20677358
JWN,2015-06-30,75,75.07,74.02,74.5,1173965
KEY,2015-06-30,15.08,15.2901,14.98,15.02,10361565
KIM,2015-06-30,22.83,22.93,22.48,22.54,3973916
KLAC,2015-06-30,56.42,56.585,55.8,56.21,1093541
KMB,2015-06-30,106.95,107.32,105.77,105.97,1244468
KMI,2015-06-30,38.62,38.7,38.35,38.39,10812448
KMX,2015-06-30,66.82,67.19,65.96,66.21,1769418
KORS,2015-06-30,43.6,43.6,41.52,42.09,10919892
KO,2015-06-30,39.61,39.61,39.12,39.23,14621325
KR,2015-06-30,36.515,36.655,36.245,36.255,7073574
KSS,2015-06-30,62.99,63.01,62.43,62.61,1652399
KSU,2015-06-30,91.49,91.65,90.34,91.2,1322141
K,2015-06-30,62.87,63.21,62.4,62.7,1931602
LB,2015-06-30,85.92,86.35,85.35,85.73,1689985
LEG,2015-06-30,49.06,49.2,48.52,48.68,925881
LEN,2015-06-30,50.3137,50.8431,50.0196,50.0392,3212246
LH,2015-06-30,120.21,121.28,119.53,121.22,1242616
LKQ,2015-06-30,30.42,30.49,30.03,30.245,1658831
LLL,2015-06-30,114.25,114.31,113.01,113.38,535613
LLY,2015-06-30,84.5,84.57,83.385,83.49,4261232
LMT,2015-06-30,187.17,187.79,185.33,185.9,1275262
LNC,2015-06-30,59.58,59.97,58.69,59.22,2008894
LNT,2015-06-30,28.945,29.005,28.725,28.86,1752286
LOW,2015-06-30,68.19,68.201,66.69,66.97,10151052
LRCX,2015-06-30,81.2,82.12,80.84,81.35,1707624
LUK,2015-06-30,24.39,24.6,24.135,24.28,1998431
LUV,2015-06-30,33.56,33.75,33.09,33.09,10601591
LYB,2015-06-30,102.37,104.95,102.25,103.52,3005875
L,2015-06-30,38.62,38.66,38.27,38.51,1900980
MAA,2015-06-30,73.69,73.69,72.72,72.81,565067
MAC,2015-06-30,75.56,75.76,74.51,74.6,2049485
MAR,2015-06-30,74.46,75.09,73.95,74.39,1828769
MAS,2015-06-30,26.62,26.9,26.54,26.67,4359781
MAT,2015-06-30,26.04,26.14,25.55,25.69,2850968
MA,2015-06-30,93.2,94.04,92.74,93.48,4750445
MCD,2015-06-30,95.93,96.3,94.54,95.07,6656019
MCHP,2015-06-30,47.67,48.1,47.25,47.425,1830095
MCK,2015-06-30,225.8,226.14,223.0001,224.81,1396131
MCO,2015-06-30,108,108.44,107.14,107.96,1059958
MDLZ,2015-06-30,41.3,41.34,40.9,41.14,11869137
MDT,2015-06-30,74.19,74.67,73.66,74.1,7613254
MET,2015-06-30,56.26,56.65,55.53,55.99,6858056
MGM,2015-06-30,18.07,18.485,17.97,18.25,11973061
MHK,2015-06-30,189.97,192.49,189.43,190.9,473358
MKC,2015-06-30,80.5,81.36,80.4,80.95,1182322
MLM,2015-06-30,143.09,143.95,141.48,141.51,722259
MMC,2015-06-30,57.33,57.4,56.5,56.7,2909033
MMM,2015-06-30,155,155.3,154.07,154.3,2561158
MNST,2015-06-30,45.2433,45.3066,44.5,44.6733,2819703
MON,2015-06-30,104.96,107.42,103.43,106.59,7543206
MOS,2015-06-30,46.13,47.129,46.06,46.85,5539296
MO,2015-06-30,48.97,49.275,48.5699,48.91,8247296
MPC,2015-06-30,51.35,52.87,51.32,52.31,3946697
MRK,2015-06-30,57.71,57.71,56.705,56.93,11847325
MRO,2015-06-30,27,27,26.46,26.54,8528994
MSFT,2015-06-30,44.71,44.72,43.94,44.15,35945384
MSI,2015-06-30,57.81,57.81,57.095,57.34,1520942
MS,2015-06-30,38.82,39.0899,38.56,38.79,11102264
MTB,2015-06-30,126.11,126.89,124.58,124.93,750056
MTD,2015-06-30,342,342.369,338.73,341.46,133789
MU,2015-06-30,18.89,19.1,18.55,18.84,34683928
MYL,2015-06-30,68.28,68.4599,67.37,67.86,4672814
M,2015-06-30,67.92,68.5,67.19,67.47,5645344
NAVI,2015-06-30,18.2,18.39,18.09,18.21,1641632
NBL,2015-06-30,43.21,43.27,42.1263,42.68,5329420
NCLH,2015-06-30,55.73,56.25,55.08,56.04,1400672
NDAQ,2015-06-30,48.87,49.21,48.63,48.81,821874
NEE,2015-06-30,98.58,99.04,97.805,98.03,2700212
NEM,2015-06-30,23.41,23.605,23.1,23.36,5751521
NFLX,2015-06-30,93.357,94.3556,92.7856,93.8485,16880458
NFX,2015-06-30,35.55,36.29,35.07,36.12,2913421
NI,2015-06-30,45.61,46.02,45.44,45.59,2910080
NKE,2015-06-30,54.425,54.44,53.9,54.01,7531108
NLSN,2015-06-30,45.07,45.13,44.61,44.77,2081247
NOC,2015-06-30,159.99,160.24,158.16,158.63,900571
NOV,2015-06-30,48.93,48.95,47.61,48.28,4719545
NRG,2015-06-30,23.51,23.58,22.83,22.88,6531007
NSC,2015-06-30,87.37,87.89,86.74,87.36,2404007
NTAP,2015-06-30,31.88,31.99,31.42,31.56,3358093
NTRS,2015-06-30,77,77.44,76.08,76.46,1265051
NUE,2015-06-30,45.41,45.46,43.91,44.07,2663938
NVDA,2015-06-30,20.24,20.33,19.97,20.11,7897857
NWL,2015-06-30,41.03,41.28,40.85,41.11,2256149
NWSA,2015-06-30,14.53,14.63,14.33,14.59,4461922
NWS,2015-06-30,14.09,14.3,13.91,14.24,1557164
OKE,2015-06-30,39.45,39.63,38.9568,39.48,2106129
OMC,2015-06-30,69.49,69.926,69.02,69.49,1652271
ORCL,2015-06-30,40.6,40.75,40.11,40.3,16691538
ORLY,2015-06-30,228.65,229.17,225,225.98,814512
OXY,2015-06-30,78.18,78.28,77.39,77.77,4075201
O,2015-06-30,44.6,44.99,44.35,44.39,1915898
PAYX,2015-06-30,47.1,47.47,46.521,46.88,3013307
PBCT,2015-06-30,16.4,16.465,16.21,16.21,3981660
PCAR,2015-06-30,64.11,64.44,63.63,63.81,2006445
PCG,2015-06-30,49.65,49.65,48.91,49.1,3082340
PCLN,2015-06-30,1120.9,1152.16,1119.32,1151.37,1082624
PDCO,2015-06-30,48.6,48.89,48.31,48.65,1246316
PEG,2015-06-30,39.49,39.5,39.11,39.28,3943649
PEP,2015-06-30,94.51,94.7,93.26,93.34,4188466
PFE,2015-06-30,33.79,33.79,33.33,33.53,35018708
PFG,2015-06-30,51.43,51.91,50.93,51.29,1329649
PGR,2015-06-30,28.09,28.15,27.77,27.83,3366982
PG,2015-06-30,78.92,79.01,78.13,78.24,8451427
PHM,2015-06-30,20.2,20.39,20.09,20.15,4948938
PH,2015-06-30,116.94,117.62,116.09,116.33,1396125
PKG,2015-06-30,63.3,63.6,62.48,62.49,1989111
PKI,2015-06-30,53.63,53.93,52.63,52.64,836907
PLD,2015-06-30,37.55,38.24,37.03,37.1,5014358
PM,2015-06-30,80.72,80.94,80,80.17,4311088
PNC,2015-06-30,96.77,97.24,95.4,95.65,2333095
PNR,2015-06-30,67.65,69.36,67.01,68.75,6779079
PNW,2015-06-30,56.73,57.11,56.4,56.89,1480879
PPG,2015-06-30,115.69,116,114.4,114.72,1115313
PPL,2015-06-30,29.58,29.6,29.33,29.47,6454162
PRGO,2015-06-30,186.26,187.47,183.96,184.83,927635
PRU,2015-06-30,88.29,89.07,86.85,87.52,5097530
PSA,2015-06-30,184.16,185.97,183.01,184.37,801831
PSX,2015-06-30,79.24,81.36,79.18,80.56,4716790
PVH,2015-06-30,113.93,115.82,113.4,115.2,1283177
PWR,2015-06-30,29.07,29.2,28.7,28.82,1694485
PXD,2015-06-30,138.65,139.36,136.18,138.69,2353926
PX,2015-06-30,120.22,120.35,118.98,119.55,1511734
QCOM,2015-06-30,62.75,63.15,62.45,62.63,12697418
QRVO,2015-06-30,80,81,78.5768,80.27,1957799
RCL,2015-06-30,77.87,79.27,77.61,78.69,2202204
REGN,2015-06-30,512.2,514.8,505.62,510.13,635786
REG,2015-06-30,59.57,59.688,58.81,58.98,1075160
RE,2015-06-30,182.55,183.27,180.9,182.01,249565
RF,2015-06-30,10.39,10.51,10.29,10.36,12922573
RHI,2015-06-30,55.94,56.07,55.33,55.5,907633
RHT,2015-06-30,76.03,76.46,75.4501,75.93,1213601
RJF,2015-06-30,60,60.34,59.32,59.58,928412
RL,2015-06-30,134.58,134.58,131.94,132.36,599507
RMD,2015-06-30,56.15,56.52,55.83,56.37,913550
ROK,2015-06-30,124,125.95,123.81,124.64,1212064
ROP,2015-06-30,174.61,175.14,172.14,172.46,496823
ROST,2015-06-30,49.08,49.2736,48.275,48.61,2317687
RRC,2015-06-30,49.1,49.595,48.82,49.38,2583095
RSG,2015-06-30,39.31,39.37,39.01,39.17,1418407
RTN,2015-06-30,96.79,96.81,95.4617,95.68,1839878
SBAC,2015-06-30,116.49,116.62,114.75,114.97,935661
SBUX,2015-06-30,54.15,54.3,53.14,53.615,9793969
SCG,2015-06-30,50.64,50.94,50.47,50.65,1691822
SCHW,2015-06-30,32.65,32.83,32.23,32.65,8009311
SEE,2015-06-30,52.08,52.18,51.38,51.38,2310480
SHW,2015-06-30,277.72,278.91,275,275.02,504794
SIG,2015-06-30,128.73,128.915,127.77,128.24,554717
SJM,2015-06-30,109.09,109.37,108.26,108.41,1024494
SLB,2015-06-30,86.38,86.49,85.01,86.19,8043459
SLG,2015-06-30,110.72,111.26,109.45,109.89,785340
SNA,2015-06-30,159.93,161,158.77,159.25,394662
SNI,2015-06-30,65.19,65.53,64.47,65.37,1192197
SNPS,2015-06-30,51,51,49.75,50.65,1799149
SO,2015-06-30,42.1,42.15,41.74,41.9,5099956
SPGI,2015-06-30,101.36,101.99,100.44,100.45,1223174
SPG,2015-06-30,172.33,174.8,171.33,173.02,2167273
SRCL,2015-06-30,134.6,134.86,133.19,133.91,506545
SRE,2015-06-30,99.6,99.67,98.67,98.94,1432098
STI,2015-06-30,43.22,43.66,42.75,43.02,3512770
STT,2015-06-30,77.43,77.73,76.2,77,2507349
STX,2015-06-30,49.59,49.59,47.42,47.5,7949630
STZ,2015-06-30,116.7,117.0699,115.88,116.02,1320111
SWKS,2015-06-30,104.13,105.1,102.6,104.1,3931240
SWK,2015-06-30,105.68,106.59,104.83,105.24,1069016
SYF,2015-06-30,32.56,33.045,32.374,32.93,911643
SYK,2015-06-30,96.3,96.48,95.35,95.57,980763
SYMC,2015-06-30,23.48,23.65,23.09,23.25,4220869
SYY,2015-06-30,37.25,37.27,35.965,36.1,16804259
TAP,2015-06-30,71.25,71.47,69.69,69.81,1575946
TDG,2015-06-30,227.03,227.91,224.47,224.67,368923
TEL,2015-06-30,64.7,64.92,63.51,64.3,4001841
TGT,2015-06-30,82.65,83,81.57,81.63,5060036
TIF,2015-06-30,91.83,92.1,90.95,91.8,1214976
TJX,2015-06-30,66.73,66.79,65.9,66.17,3178809
TMK,2015-06-30,58.49,58.5,57.85,58.22,932573
TMO,2015-06-30,130.84,131.26,129.4,129.76,1312111
TPR,2015-06-30,35.15,35.32,34.4,34.61,3929775
TRIP,2015-06-30,87.01,87.61,86.02,87.14,1273076
TROW,2015-06-30,78.42,78.86,77.29,77.73,1708311
TRV,2015-06-30,96.69,97.11,95.86,96.66,2752041
TSCO,2015-06-30,91.3,91.3,89.61,89.94,1145659
TSN,2015-06-30,43.1,43.66,42.58,42.63,4170861
TSS,2015-06-30,42.07,42.08,41.57,41.77,1296689
TWX,2015-06-30,87.24,87.86,86.85,87.41,4186711
TXN,2015-06-30,51.98,51.99,51.3,51.51,5260553
TXT,2015-06-30,45.05,45.2326,44.58,44.63,1371100
T,2015-06-30,36.03,36.15,35.46,35.52,31390076
UAA,2015-06-30,41.945,42.018,41.5151,41.72,3740356
UAL,2015-06-30,53.4,54.28,52.99,53.01,4621937
UDR,2015-06-30,32.51,32.63,32.0127,32.03,2747747
UHS,2015-06-30,143.06,143.06,141.25,142.1,738249
ULTA,2015-06-30,154.69,154.94,152.78,154.45,618692
UNH,2015-06-30,122.42,122.94,121,122,4982584
UNM,2015-06-30,36.01,36.25,35.58,35.75,1942016
UNP,2015-06-30,96.38,96.48,94.91,95.37,6388191
UPS,2015-06-30,98.26,98.26,96.81,96.91,3059429
URI,2015-06-30,88.12,88.6,87.5,87.62,1809364
USB,2015-06-30,43.84,44.19,43.31,43.4,7549719
UTX,2015-06-30,112.24,112.48,110.6198,110.93,5910599
VAR,2015-06-30,84.6,84.89,83.94,84.33,593287
VFC,2015-06-30,69.58,70.36,69.44,69.74,2875758
VIAB,2015-06-30,64.92,64.98,64.13,64.64,2353939
VLO,2015-06-30,61.12,63.17,61.06,62.6,10430278
VMC,2015-06-30,84.84,85,83.91,83.93,714045
VNO,2015-06-30,96.39,96.39,94.55,94.93,939935
VRSK,2015-06-30,73.34,73.34,72.58,72.76,697780
VRSN,2015-06-30,61.97,62.13,61.51,61.72,1015929
VRTX,2015-06-30,124.33,125.16,122.39,123.48,1501378
VTR,2015-06-30,62.74,62.84,62,62.09,1686647
VZ,2015-06-30,47.14,47.25,46.6,46.61,15044104
V,2015-06-30,67.34,67.48,66.76,67.15,6811014
WAT,2015-06-30,128.68,129.72,127.74,128.38,634942
WBA,2015-06-30,85.19,85.44,84.356,84.44,3778828
WDC,2015-06-30,81.8,82.38,78.33,78.42,4307572
WEC,2015-06-30,45.63,45.7999,44.93,44.97,10635560
WFC,2015-06-30,56.54,56.88,55.99,56.24,17346720
WHR,2015-06-30,175.16,175.6,172.85,173.05,845322
WMB,2015-06-30,56.83,57.88,56.83,57.39,9778743
WMT,2015-06-30,71.81,71.81,70.78,70.93,11102559
WM,2015-06-30,46.7,46.8,46.31,46.35,1345961
WRK,2015-06-30,61.33,61.4,60.33,60.9,1815537
WU,2015-06-30,20.54,20.61,20.275,20.33,5592854
WYNN,2015-06-30,95.9,100.2395,95.36,98.67,4439975
WYN,2015-06-30,82.4,82.435,81.61,81.91,1299034
WY,2015-06-30,31.68,31.8265,31.46,31.5,3079783
XEC,2015-06-30,110.5,110.6875,108.59,110.31,1159842
XEL,2015-06-30,32.26,32.38,32.02,32.18,4141910
XLNX,2015-06-30,44.43,44.56,43.87,44.16,3162051
XL,2015-06-30,37.43,37.53,37.04,37.2,2586154
XOM,2015-06-30,83.74,84.9,82.8,83.2,14981145
XRAY,2015-06-30,51.81,52.15,51.43,51.55,663778
XRX,2015-06-30,43.36,43.6,42.56,42.56,2528090
XYL,2015-06-30,36.77,37.35,36.531,37.07,2068389
YUM,2015-06-30,90.39,90.48,89.26,90.08,2865336
ZBH,2015-06-30,110.5,110.9,108.75,109.23,2225280
ZION,2015-06-30,31.95,32.35,31.6,31.735,2058430
ZTS,2015-06-30,47.67,48.61,47.21,48.22,4372753
AAL,2015-07-01,40.65,40.9,37.8,38.8,24907070
AAPL,2015-07-01,126.9,126.94,125.99,126.6,30238811
AAP,2015-07-01,160.59,162.85,160.31,162.65,675400
ABBV,2015-07-01,67.9,68.6,67.68,68.51,7694912
ABC,2015-07-01,107.17,108.07,106.87,107.71,1897518
ABT,2015-07-01,49.4,49.63,49.08,49.52,3378206
ACN,2015-07-01,97.74,98.79,97.31,98.06,2259473
ADBE,2015-07-01,81.57,81.915,80.71,80.945,2944498
ADI,2015-07-01,65.08,66.28,64.38,64.57,2100438
ADM,2015-07-01,48.71,48.8899,48.38,48.64,3320769
ADP,2015-07-01,79.51,81.19,79.51,80.89,1821155
ADSK,2015-07-01,50.59,50.73,50.1,50.385,2854746
ADS,2015-07-01,294.07,295.4999,291.284,292.86,328567
AEE,2015-07-01,37.75,38.01,37.55,37.98,1356955
AEP,2015-07-01,53,53.37,52.76,53.29,2664470
AES,2015-07-01,13.3,13.36,13.15,13.19,4998049
AET,2015-07-01,128.95,129.36,127.25,128.9,2452613
AFL,2015-07-01,63.05,63.06,62.135,62.43,1994060
AGN,2015-07-01,306.86,310.5,304.4,306.91,1759193
AIG,2015-07-01,62.76,62.94,62.04,62.35,5953658
AIV,2015-07-01,37.04,37.82,36.79,37.8,1218893
AIZ,2015-07-01,67.88,68.7,67.88,68.55,768724
AJG,2015-07-01,47.89,47.93,47.58,47.8,1068069
AKAM,2015-07-01,70.3,70.9125,70.01,70.37,962366
ALB,2015-07-01,55.46,55.83,53.82,54.46,1871890
ALGN,2015-07-01,63.18,63.747,62.62,63.22,785957
ALK,2015-07-01,65.55,65.64,62.59,64.3,1956896
ALLE,2015-07-01,60.73,60.81,60.08,60.21,612438
ALL,2015-07-01,65.8,66.53,65.225,65.49,4657672
ALXN,2015-07-01,182.59,184.63,181,183.86,1516084
AMAT,2015-07-01,19.34,19.66,19.34,19.51,13062030
AMD,2015-07-01,2.47,2.48,2.36,2.42,19374972
AME,2015-07-01,55.13,55.6,54.87,55.5,2020091
AMGN,2015-07-01,154.94,155.75,153.43,154.99,2299713
AMG,2015-07-01,220.67,221.8,218.63,220.07,304589
AMP,2015-07-01,126.99,127.63,125.44,126.15,1030740
AMT,2015-07-01,93.88,94.0799,93.18,94.01,1805806
AMZN,2015-07-01,439.35,440,435.58,437.39,1987076
ANDV,2015-07-01,84.97,89.09,83.75,88.54,4305249
ANSS,2015-07-01,91.99,92.2,90.93,91.51,368283
ANTM,2015-07-01,165.62,165.93,164.02,165.22,1140648
AON,2015-07-01,100.94,101.4,99.49,99.71,2251677
AOS,2015-07-01,36.34,36.85,36.205,36.69,1031168
APA,2015-07-01,57.64,58.85,55.82,56.08,3080466
APC,2015-07-01,78.26,78.7,76.5635,77.18,5155217
APD,2015-07-01,137.04,138.68,137.04,138.52,1166838
APH,2015-07-01,58.5,58.51,57.22,57.45,1590960
ARE,2015-07-01,87.93,88.94,86.78,88.9,459369
ARNC,2015-07-01,33.6,33.6897,32.82,33.21,9443645
ATVI,2015-07-01,24.4,24.96,24.32,24.73,8808510
AVB,2015-07-01,160.61,162.95,158.97,162.95,775434
AVGO,2015-07-01,134.41,137.7,134.315,135.5,4306490
AVY,2015-07-01,61.38,62.46,61.15,62.21,941180
AWK,2015-07-01,48.77,49.28,48.52,49.17,812598
AXP,2015-07-01,78.64,78.91,78.16,78.4,5319947
AYI,2015-07-01,186.42,189.3699,183,187.9,751478
AZO,2015-07-01,670.84,673.73,667.22,673.14,228393
A,2015-07-01,38.89,39.295,38.75,39.26,4486572
BAC,2015-07-01,17.25,17.31,17.09,17.22,62317352
BAX,2015-07-01,37.55,38.94,37.43,38.86,24435196
BA,2015-07-01,140.48,141.14,140.02,140.73,3260868
BBT,2015-07-01,40.75,41.21,40.72,41.04,3874817
BBY,2015-07-01,32.95,33.51,32.78,33.47,3940582
BDX,2015-07-01,143.06,143.657,142.16,143.22,995446
BEN,2015-07-01,49.96,49.96,48.96,49.33,1692301
BF.B,2015-07-01,50.56,50.895,50.42,50.79,1068548
BIIB,2015-07-01,408.32,409.98,404.375,405.41,992529
BK,2015-07-01,42.54,42.55,42.045,42.18,5146687
BLK,2015-07-01,350,352.09,345.62,347.4,495371
BLL,2015-07-01,35.51,36.04,35.445,35.82,1406444
BMY,2015-07-01,66.45,67.71,66.36,67.67,7486104
BRK.B,2015-07-01,137.7,138.3,136.74,137.52,3244916
BSX,2015-07-01,17.82,17.96,17.7,17.8,8344493
BWA,2015-07-01,57.49,57.66,57.0001,57.42,1749295
BXP,2015-07-01,118.12,122.14,117.9,122.13,887364
CAG,2015-07-01,43.9,44.64,43.5,44.6,5492534
CAH,2015-07-01,84.29,85.125,84.18,84.95,3395066
CAT,2015-07-01,85.39,85.45,83.54,83.95,5296181
CA,2015-07-01,29.49,29.61,29.2692,29.51,2255475
CBG,2015-07-01,37.37,37.54,36.99,37.52,1538872
CBOE,2015-07-01,57.41,58.57,57.41,58.48,706389
CBS,2015-07-01,55.89,56.12,55.44,55.93,3570173
CB,2015-07-01,109.8,110.84,101.35,102.49,17647214
CCI,2015-07-01,80.22,81.12,80.22,81.07,1356775
CCL,2015-07-01,49.91,50.16,49.41,49.63,3995971
CDNS,2015-07-01,19.81,19.9599,19.375,19.49,2184300
CELG,2015-07-01,117.04,118.25,116.71,118.22,4342682
CERN,2015-07-01,69.39,69.47,68.56,69.4,2174675
CFG,2015-07-01,27.53,27.74,27.34,27.44,2838202
CF,2015-07-01,64.32,65.75,64.06,65.1,2593322
CHD,2015-07-01,40.725,41.39,40.61,41.37,1569930
CHK,2015-07-01,11.2,11.21,10.5,10.55,21918305
CHRW,2015-07-01,62.79,62.94,62.21,62.27,1254039
CHTR,2015-07-01,172.97,173.82,168.73,173.59,2022046
CINF,2015-07-01,51.18,52.57,50.73,52.54,1493466
CI,2015-07-01,163.79,163.98,160.21,162.04,3589628
CLX,2015-07-01,104.3,106.95,104.26,106.86,1156167
CL,2015-07-01,65.59,66.19,65.55,66.16,2986631
CMA,2015-07-01,52.45,52.93,51.7,51.98,1644202
CMCSA,2015-07-01,30.19,31.1525,30.19,31.125,43338318
CME,2015-07-01,93.83,94.2,93.35,93.71,1045647
CMG,2015-07-01,606.31,611.62,603.55,606.57,237637
CMI,2015-07-01,132.34,132.62,130.5,131.09,1204051
CMS,2015-07-01,31.93,32.2,31.73,32.19,3329596
CNC,2015-07-01,81.31,81.7,80.4,80.9,900328
CNP,2015-07-01,19.07,19.17,18.99,19.08,3134479
COF,2015-07-01,89.01,89.01,88.19,88.6,2728918
COG,2015-07-01,31.51,31.68,30.77,31,4527230
COL,2015-07-01,93.07,93.408,92.52,93.29,501176
COO,2015-07-01,178.72,179.73,175.76,176.16,437238
COP,2015-07-01,61.51,61.51,59.69,60.03,7394067
COST,2015-07-01,135.79,136.57,135.54,136.49,1707275
COTY,2015-07-01,32.04,32.72,31.886,32.68,1189335
CPB,2015-07-01,47.78,47.89,47.26,47.84,1640395
CRM,2015-07-01,70.58,71.04,70.15,70.54,3061276
CSCO,2015-07-01,27.42,27.5,27.07,27.35,24461290
CSX,2015-07-01,32.93,33.16,32.71,32.9,6203128
CTAS,2015-07-01,85.26,85.42,84.96,85.33,500539
CTL,2015-07-01,29.49,29.62,29.38,29.57,4763077
CTSH,2015-07-01,61.79,62.33,61.53,62.12,2438482
CTXS,2015-07-01,70.81,70.98,69.23,69.38,1484537
CVS,2015-07-01,105.75,105.88,104.86,105.71,3909496
CVX,2015-07-01,96.3,96.62,95.55,96.09,7295347
CXO,2015-07-01,113.9,115.13,111.55,111.61,2146671
C,2015-07-01,56.01,56.01,55.235,55.68,17606104
DAL,2015-07-01,41.75,41.81,38.81,40.27,30993514
DE,2015-07-01,97.53,97.7,95.51,96.19,3733382
DFS,2015-07-01,58.26,58.46,57.89,58.42,3019323
DGX,2015-07-01,73,73.36,72.48,72.9,1103761
DG,2015-07-01,78.15,78.69,77.81,78.68,1733685
DHI,2015-07-01,27.72,27.72,27.125,27.56,2911266
DHR,2015-07-01,86,86.34,85.7,86.34,5669468
DISCA,2015-07-01,33.44,33.57,32.99,33.29,3907437
DISCK,2015-07-01,31.27,31.41,30.99,31.09,1532635
DISH,2015-07-01,68.28,68.8,67.81,68.715,2125118
DIS,2015-07-01,114.95,115.25,114.34,115.13,5435397
DLR,2015-07-01,67.06,68.62,66.08,68.46,2419361
DLTR,2015-07-01,79.43,80.19,79.01,80.11,1810071
DOV,2015-07-01,70.84,70.98,69.81,70.03,1313938
DPS,2015-07-01,73.31,74.57,73.16,74.57,1631864
DRE,2015-07-01,18.55,18.86,18.475,18.85,2496465
DRI,2015-07-01,71.69,71.76,70.06,70.22,1997681
DTE,2015-07-01,74.75,75.26,74.53,75.24,1050894
DUK,2015-07-01,70.8,71.12,70.24,71.08,2372605
DVA,2015-07-01,79.96,80.4,79.2,79.32,1735845
DVN,2015-07-01,59.42,59.8,57.48,57.73,3556684
D,2015-07-01,67.19,67.3,66.65,67.07,2747380
EA,2015-07-01,67.37,68.22,67.09,67.995,2618839
EBAY,2015-07-01,60.99,60.99,59.82,60.425,8249936
ECL,2015-07-01,113.67,114,112.95,113.2,886309
ED,2015-07-01,57.81,58.35,57.71,58.28,1852352
EFX,2015-07-01,97.94,98.42,97.45,98.4,543862
EIX,2015-07-01,55.75,56.405,55.52,56.4,2402064
EL,2015-07-01,87.11,87.69,86.95,87.67,991604
EMN,2015-07-01,82.79,82.79,80.77,81.05,1463948
EMR,2015-07-01,55.67,55.68,55.02,55.45,5230501
EOG,2015-07-01,87.85,87.85,84.84,85.77,4644490
EQIX,2015-07-01,255.54,256.15,253.14,255.64,466348
EQR,2015-07-01,70.5,71.65,70.04,71.64,1936854
EQT,2015-07-01,81.37,81.67,79.71,80.21,1171678
ESRX,2015-07-01,89.55,90.14,89.35,89.71,3181423
ESS,2015-07-01,214.31,216.73,212.345,216.71,330606
ES,2015-07-01,45.53,45.73,45.34,45.57,1799120
ETFC,2015-07-01,30.3,30.66,29.96,30.15,2426582
ETN,2015-07-01,67.98,68.13,67.39,67.64,2151564
ETR,2015-07-01,70.66,71.5,70.48,71.45,2327968
EW,2015-07-01,71.755,71.895,71.095,71.8,1588084
EXC,2015-07-01,31.51,31.74,31.4401,31.73,4725160
EXPD,2015-07-01,46.56,46.56,46.14,46.3,1087783
EXPE,2015-07-01,109.2,111,106.51,107.19,2062683
EXR,2015-07-01,66.08,66.9,65.38,66.83,1186324
FAST,2015-07-01,42.38,42.42,41.955,42.17,2245353
FBHS,2015-07-01,46.27,46.71,45.72,45.97,1420123
FB,2015-07-01,86.77,87.95,86.49,86.91,25260045
FCX,2015-07-01,18.58,18.81,18.21,18.4,14112866
FDX,2015-07-01,172.11,172.46,169.64,169.81,1412469
FE,2015-07-01,32.66,32.825,32.53,32.81,1796146
FFIV,2015-07-01,121.08,121.255,119.65,120.26,726948
FISV,2015-07-01,83.46,84.29,83.2,84.11,1071867
FIS,2015-07-01,62.15,62.48,61.98,62.32,861340
FITB,2015-07-01,21.04,21.16,20.94,21.14,7907647
FLIR,2015-07-01,31.02,31.13,30.77,31.07,511429
FLR,2015-07-01,53.36,53.42,52.53,52.93,1189735
FLS,2015-07-01,53.01,53.01,51.91,52.07,1403009
FL,2015-07-01,67.54,68.11,67.15,67.97,1790796
FMC,2015-07-01,52.74,52.74,51.665,51.79,1400895
FOXA,2015-07-01,32.77,33.02,32.575,32.6,10298647
FOX,2015-07-01,32.48,32.72,32.4,32.46,3107994
FRT,2015-07-01,128.48,130.48,127.74,130.45,365179
FTI,2015-07-01,41.58,41.72,39.48,39.65,7776995
F,2015-07-01,15.14,15.17,14.8,14.99,31744459
GD,2015-07-01,142.43,144.29,142.36,143.17,1217421
GE,2015-07-01,26.67,26.8699,26.47,26.66,30427429
GGP,2015-07-01,25.73,26.1,25.61,26.1,4350030
GILD,2015-07-01,118.11,118.6,115.4,116.01,10248490
GIS,2015-07-01,55.12,57.18,54.13,57.09,10353204
GLW,2015-07-01,19.87,20.025,19.7,19.8,8697095
GM,2015-07-01,33.61,33.61,32.679,33.04,16169466
GOOGL,2015-07-01,543.66,545.81,539.76,543.3,1537973
GOOG,2015-07-01,524.73,525.69,518.2305,521.84,1961354
GPC,2015-07-01,89.46,90.79,89.35,90.66,715472
GPN,2015-07-01,52.235,52.925,52.155,52.545,1124044
GPS,2015-07-01,38.37,38.45,38,38.45,2794806
GRMN,2015-07-01,44.29,44.3,43.58,44.01,1192521
GS,2015-07-01,211.63,212.49,208.945,209.94,2820266
GT,2015-07-01,30.26,30.55,30.06,30.45,2702277
GWW,2015-07-01,238.5,238.74,236.4,236.7,577655
HAL,2015-07-01,43.23,43.27,41.2,41.56,16565033
HAS,2015-07-01,74.03,76.26,74.02,75.78,1858274
HBAN,2015-07-01,11.44,11.48,11.375,11.47,8389406
HBI,2015-07-01,33.67,34.19,33.64,34.01,2172510
HCA,2015-07-01,91.2,91.4,90.41,90.87,4136594
HCN,2015-07-01,66,66.37,65.37,66.35,3443605
HCP,2015-07-01,36.62,36.99,36.34,36.92,3065670
HD,2015-07-01,112.45,112.81,111.47,112.07,4216233
HES,2015-07-01,66.91,67.18,65.07,65.42,2638006
HIG,2015-07-01,42.62,44.24,42.53,44.19,9824615
HII,2015-07-01,113.57,114.45,112.92,113.79,346318
HOG,2015-07-01,56.91,56.95,55.94,56.1,1928251
HOLX,2015-07-01,38.41,38.52,38.01,38.13,1476967
HON,2015-07-01,102.98,103.48,102.48,102.84,2171453
HP,2015-07-01,70.29,70.34,67.91,68.01,2099079
HRB,2015-07-01,29.9,29.93,29.67,29.76,1684886
HRL,2015-07-01,28.305,28.525,28.21,28.49,1566006
HRS,2015-07-01,77.53,77.78,77.19,77.38,830239
HSIC,2015-07-01,71.65,72.2365,71.26,72.12,730652
HST,2015-07-01,20.64,20.95,19.84,20.4,9121140
HSY,2015-07-01,89.21,89.56,88.52,89.56,1184527
HUM,2015-07-01,191.87,194.11,189.78,193.14,1884162
IBM,2015-07-01,163.97,165.61,163.6,164.49,3214547
ICE,2015-07-01,45.038,45.292,44.904,45.148,5389095
IDXX,2015-07-01,64.97,65.252,62.9,63.13,985185
IFF,2015-07-01,110.28,110.79,109.66,110.22,362337
ILMN,2015-07-01,220.7,223.38,219.53,220.68,1664409
INCY,2015-07-01,105.15,105.86,102.42,104.45,849445
INFO,2015-07-01,25.88,26.55,25.616,26.39,678663
INTC,2015-07-01,30.49,30.55,30.01,30.18,27178920
INTU,2015-07-01,101.64,102.38,100.7801,101.62,1340605
IPG,2015-07-01,19.42,19.51,19.26,19.4,2652908
IP,2015-07-01,48.01,48.71,47.91,48.55,2803004
IQV,2015-07-01,72.75,73.4364,72.42,72.97,627865
IRM,2015-07-01,30.95,31.6,30.89,31.48,2319338
IR,2015-07-01,68.03,68.05,67.335,67.6,1181336
ISRG,2015-07-01,162.4765,163.4165,160.9265,161.9465,832629
ITW,2015-07-01,92.4,93.64,91.97,93.43,2583395
IT,2015-07-01,86.5,87.085,85.64,86.14,379110
IVZ,2015-07-01,37.97,38.13,37.58,37.81,2576177
JBHT,2015-07-01,82.49,83.55,82.26,82.87,1750489
JCI,2015-07-01,40.5445,40.7016,40.3141,40.6701,2184509
JEC,2015-07-01,41.03,41.2,40.32,40.64,1008392
JNJ,2015-07-01,98.3,98.675,97.64,98.47,6726694
JNPR,2015-07-01,26.32,26.44,26.07,26.3,3708764
JPM,2015-07-01,68.12,68.39,67.78,68.07,13964423
JWN,2015-07-01,75.02,75.33,74.53,75.3,659792
KEY,2015-07-01,15.27,15.35,15.205,15.31,8132467
KIM,2015-07-01,22.45,22.75,22.3,22.73,2957652
KLAC,2015-07-01,56.72,57.15,56.52,56.79,868377
KMB,2015-07-01,106.72,107.95,106.04,107.85,1239428
KMI,2015-07-01,38.45,38.52,37.74,37.98,10625002
KMX,2015-07-01,66.95,67.08,66.275,67.04,1447584
KORS,2015-07-01,42.63,43.49,42.51,43.11,4408307
KO,2015-07-01,39.38,39.6,39.28,39.5,11177431
KR,2015-07-01,36.545,36.735,36.32,36.615,6849508
KSS,2015-07-01,62.93,63.22,62,62.82,2411991
KSU,2015-07-01,91.82,92.24,91.01,92.11,1121371
K,2015-07-01,62.7,63.07,61.99,63.01,1937240
LB,2015-07-01,86.34,86.5,85.49,86.14,1543905
LEG,2015-07-01,49.27,49.49,49.06,49.44,1466663
LEN,2015-07-01,50.5784,50.5784,49.4706,50.0882,2486355
LH,2015-07-01,121.64,123.34,120.74,122.19,1415907
LKQ,2015-07-01,30.47,30.8,30.35,30.6,2175982
LLL,2015-07-01,114.63,115.9,114.47,115.85,539334
LLY,2015-07-01,83.8,84.96,83.6,84.85,3629052
LMT,2015-07-01,186.01,188.29,186.01,188.17,950075
LNC,2015-07-01,60.38,61.2,59.58,59.73,1483712
LNT,2015-07-01,28.945,29.12,28.7937,29.065,1241774
LOW,2015-07-01,67.45,67.79,66.955,67.24,5783947
LRCX,2015-07-01,82.92,84.13,81.82,82.27,1843678
LUK,2015-07-01,24.54,24.59,24.225,24.39,1566208
LUV,2015-07-01,33.86,33.9701,31.36,32.62,17940190
LYB,2015-07-01,104.15,104.66,100.5,101.06,4304740
L,2015-07-01,38.94,39.17,38.62,38.85,1355381
MAA,2015-07-01,73.49,74.75,72.51,74.75,988163
MAC,2015-07-01,74.93,76.77,74.72,76.77,1200360
MAR,2015-07-01,75.22,75.42,74.57,74.99,1854777
MAS,2015-07-01,23.81,24.105,23.54,23.77,5292529
MAT,2015-07-01,25.95,26.35,25.41,26.34,4653645
MA,2015-07-01,94.47,94.95,94,94.5,3737025
MCD,2015-07-01,95.1,95.82,94.73,95.76,4446181
MCHP,2015-07-01,47.9,47.96,46.3886,46.64,2464214
MCK,2015-07-01,226.9,227.245,225.01,225.78,928259
MCO,2015-07-01,108.72,109.36,108.15,108.99,654472
MDLZ,2015-07-01,41.2,41.64,41.2,41.61,6014433
MDT,2015-07-01,74.28,74.71,73.75,74.08,5147176
MET,2015-07-01,57,57.23,56.18,56.47,4857265
MGM,2015-07-01,18.71,18.96,18.46,18.55,8998063
MHK,2015-07-01,192.8,194.46,192.04,194.1,468185
MKC,2015-07-01,78.23,79.66,77.855,79.57,2136122
MLM,2015-07-01,142.57,144.65,142.3,143.86,685396
MMC,2015-07-01,57.39,57.65,56.98,57.22,2119565
MMM,2015-07-01,156.13,156.43,154.66,155.65,1726793
MNST,2015-07-01,44.7833,44.948,44.29,44.8333,2758026
MON,2015-07-01,106.8,107.82,106.7,107.66,5199254
MOS,2015-07-01,47.05,47.13,46.54,46.73,4422098
MO,2015-07-01,49.09,49.26,48.74,49.1,4897127
MPC,2015-07-01,52.78,54.36,52.41,53.77,7556750
MRK,2015-07-01,56.93,57.87,56.61,57.6,9380054
MRO,2015-07-01,26.59,26.61,25.595,25.79,8710892
MSFT,2015-07-01,44.46,45.23,44.1,44.445,28343907
MSI,2015-07-01,57.87,57.87,57.22,57.6,827798
MS,2015-07-01,39.46,39.53,39.18,39.36,10549881
MTB,2015-07-01,126.57,127.41,125.84,127.29,794254
MTD,2015-07-01,343.96,348.27,341.96,344.96,229484
MU,2015-07-01,19.05,19.1,18.63,18.78,25027123
MYL,2015-07-01,68.52,69.76,67.92,69.7,3595978
M,2015-07-01,67.82,67.99,67.15,67.71,4314479
NAVI,2015-07-01,18.36,18.51,18.23,18.45,2452605
NBL,2015-07-01,43.03,43.03,41.0675,41.3,4585568
NCLH,2015-07-01,56.51,56.69,55.82,56.19,1005222
NDAQ,2015-07-01,48.8,49.08,48.3,48.71,1171851
NEE,2015-07-01,98.41,98.79,97.92,98.43,1894654
NEM,2015-07-01,23.25,23.4,22.95,23.13,5159738
NFLX,2015-07-01,94.8056,95.2385,93.2185,93.6356,14699419
NFX,2015-07-01,36.07,36.42,34.74,35.26,4699787
NI,2015-07-01,45.61,45.71,45.01,45.45,3740554
NKE,2015-07-01,54.475,54.715,54.295,54.715,5923952
NLSN,2015-07-01,45.41,45.71,44.94,45.12,1842903
NOC,2015-07-01,159.64,160.51,159.04,160.1,734427
NOV,2015-07-01,48.26,48.47,46.73,46.95,7018936
NRG,2015-07-01,22.99,23,22.32,22.45,5228950
NSC,2015-07-01,87.88,88.13,87.63,88.1,2323744
NTAP,2015-07-01,32.28,32.28,31.46,31.59,2782030
NTRS,2015-07-01,77.36,77.57,76.52,76.95,909220
NUE,2015-07-01,44.35,44.89,44.2,44.49,2210803
NVDA,2015-07-01,20.61,20.9,20.22,20.4,7573001
NWL,2015-07-01,41.49,41.58,41.03,41.31,1691456
NWSA,2015-07-01,14.73,14.81,14.54,14.64,2384353
NWS,2015-07-01,14.35,14.4,14.22,14.3,1063618
OKE,2015-07-01,39.54,39.74,38.64,38.8,2363165
OMC,2015-07-01,70.49,71.5,69.85,69.9,1343917
ORCL,2015-07-01,40.61,40.7,39.93,40.24,13948619
ORLY,2015-07-01,228.01,231.38,227.77,230.98,678970
OXY,2015-07-01,77.53,77.7599,75.57,75.95,4242691
O,2015-07-01,44.47,45.1,44.2,45.1,1965956
PAYX,2015-07-01,46,47.83,44.38,47.31,4253230
PBCT,2015-07-01,16.38,16.525,16.27,16.42,7046267
PCAR,2015-07-01,64.46,64.5,63.98,64.35,1455450
PCG,2015-07-01,49.23,49.4699,49.07,49.38,3031084
PCLN,2015-07-01,1160,1174.67,1146.83,1150.35,621617
PDCO,2015-07-01,50,50.94,48.91,49.27,1790736
PEG,2015-07-01,39.34,39.53,39.2,39.45,2580142
PEP,2015-07-01,93.8,94.57,93.55,94.52,4808627
PFE,2015-07-01,33.56,33.86,33.41,33.69,28218521
PFG,2015-07-01,51.73,52.05,51.46,51.79,979952
PGR,2015-07-01,28.78,28.78,28.29,28.44,5053971
PG,2015-07-01,78.39,79.765,78.12,79.72,8868020
PHM,2015-07-01,20.31,20.46,20.14,20.43,5687636
PH,2015-07-01,117.07,117.3199,116.49,117.15,1104021
PKG,2015-07-01,63.29,64.21,62.94,63.87,1368179
PKI,2015-07-01,53.04,53.12,52.42,52.49,1039202
PLD,2015-07-01,37.29,37.8,37.05,37.8,3097152
PM,2015-07-01,80.36,81.34,80.1,81.3,4034107
PNC,2015-07-01,96.89,97.6,96.56,97.05,1869990
PNR,2015-07-01,69.02,69.65,68.33,68.71,2154572
PNW,2015-07-01,57.03,57.67,56.77,57.58,1156421
PPG,2015-07-01,115.78,116.555,115.23,116.5,1256405
PPL,2015-07-01,29.66,29.68,29.32,29.55,5556204
PRGO,2015-07-01,185.74,188.79,184.2901,185.06,1031276
PRU,2015-07-01,88.79,89.63,88.5868,88.98,2495210
PSA,2015-07-01,183.36,187.09,182.08,187.07,900886
PSX,2015-07-01,80.64,81.86,80.52,81.3,3779633
PVH,2015-07-01,116.14,117.57,113.71,117.24,973116
PWR,2015-07-01,29.03,29.1,28.66,28.74,2279760
PXD,2015-07-01,137.75,139.59,135.05,136.23,2026473
PX,2015-07-01,120.36,120.51,119.01,119.28,1380203
QCOM,2015-07-01,63.1,63.28,62.01,62.9,12669898
QRVO,2015-07-01,81.25,82.25,80.01,80.36,1639714
RCL,2015-07-01,79.96,80.47,78.22,79,2196096
REGN,2015-07-01,515.23,516.05,504.33,506.51,527856
REG,2015-07-01,59.07,60.25,58.73,60.23,796491
RE,2015-07-01,185,186.57,183.56,185.8,426510
RF,2015-07-01,10.47,10.53,10.39,10.41,10993240
RHI,2015-07-01,55.98,56.01,55.48,55.82,646976
RHT,2015-07-01,76.65,77.57,76.5,77.52,1805844
RJF,2015-07-01,60.38,60.61,59.84,60.01,648784
RL,2015-07-01,133.34,133.58,131.83,133.26,858893
RMD,2015-07-01,56.68,56.75,55.125,55.3,856663
ROK,2015-07-01,125.99,126.77,125.4,126.27,1050574
ROP,2015-07-01,173.97,174.27,172.66,174.02,320600
ROST,2015-07-01,48.96,49.5,48.82,49.39,1925623
RRC,2015-07-01,49.21,49.4,47.49,47.82,3242367
RSG,2015-07-01,39.33,39.48,39.17,39.43,1076092
RTN,2015-07-01,95.83,96.95,95.83,96.34,1559596
SBAC,2015-07-01,115.79,116.81,114.566,116.23,648639
SBUX,2015-07-01,53.86,54.21,53.6,53.89,6107698
SCG,2015-07-01,50.59,51.2,50.48,51.1,1224820
SCHW,2015-07-01,33.16,33.32,32.92,33.12,7414869
SEE,2015-07-01,51.91,52.41,51.8,52.02,2402981
SHW,2015-07-01,276.16,281.15,275.32,280.81,597392
SIG,2015-07-01,129.4,129.4,125.211,127.13,506741
SJM,2015-07-01,108.82,109.43,108.41,109.21,760453
SLB,2015-07-01,86.42,86.6911,83.92,84.3,10109039
SLG,2015-07-01,110.62,111.96,109.5807,111.96,1021425
SNA,2015-07-01,160.65,161.62,159.72,161.5,322290
SNI,2015-07-01,65.83,67.14,65.53,67.05,1436724
SNPS,2015-07-01,50.83,50.96,50.11,50.24,974195
SO,2015-07-01,42.01,42.19,41.84,42.18,4675586
SPGI,2015-07-01,101.31,101.89,100.8,101.45,1039173
SPG,2015-07-01,171.87,174.8,171.87,174.76,1638646
SRCL,2015-07-01,134.89,135,134.11,134.855,315282
SRE,2015-07-01,98.9,99.39,98.49,98.84,1296697
STI,2015-07-01,43.71,43.89,43.52,43.81,2669880
STT,2015-07-01,77.93,78.06,77.09,77.43,1408430
STX,2015-07-01,47.87,48.11,46.84,47.57,5135602
STZ,2015-07-01,120.37,120.54,116,116,2579192
SWKS,2015-07-01,106,106.74,103.6,103.91,2395248
SWK,2015-07-01,106.7,108.63,106.7,107.5,2291321
SYF,2015-07-01,33.1,33.33,32.83,33.32,570175
SYK,2015-07-01,96.23,96.43,95.44,96.07,782998
SYMC,2015-07-01,23.43,24.21,23.135,23.21,3555500
SYY,2015-07-01,35.9,36.17,35.77,35.99,11503486
TAP,2015-07-01,70.36,70.96,70.13,70.25,1181669
TDG,2015-07-01,225.81,228.14,225.52,227.51,304545
TEL,2015-07-01,64.88,64.98,63.92,64.35,2141061
TGT,2015-07-01,82.1,83.125,81.84,82.99,4087927
TIF,2015-07-01,92.53,93.77,92.01,93.77,1478317
TJX,2015-07-01,66.5,67.465,66.22,67.42,2785728
TMK,2015-07-01,59.1,59.39,58.7,58.91,625855
TMO,2015-07-01,130.67,130.89,129.83,130.82,1161020
TPR,2015-07-01,34.94,35.19,34.67,35.13,2921490
TRIP,2015-07-01,88,88.78,86.53,86.9,958210
TROW,2015-07-01,78.46,78.8,77.47,77.68,1581481
TRV,2015-07-01,99.65,100.44,98.54,99.3,3447955
TSCO,2015-07-01,91.24,91.83,89.76,90.78,718116
TSN,2015-07-01,42.81,43.25,42.66,42.96,3097292
TSS,2015-07-01,42.08,42.2,41.88,42.02,975137
TWX,2015-07-01,88.56,88.93,87.67,88.31,2509130
TXN,2015-07-01,52.15,52.31,51.76,51.91,9820829
TXT,2015-07-01,44.98,45.19,44.56,44.71,774840
T,2015-07-01,35.59,35.63,35.27,35.57,36972230
UAA,2015-07-01,42.13,42.3675,41.855,42.13,3215270
UAL,2015-07-01,54.05,54.14,50.1,51.69,13075770
UDR,2015-07-01,32.13,32.67,31.98,32.67,2473042
UHS,2015-07-01,143.46,144,142.65,143.09,696747
ULTA,2015-07-01,155.94,156.48,154.3,155.42,701264
UNH,2015-07-01,122.95,123.65,122.22,123.38,3269320
UNM,2015-07-01,36.34,36.34,35.82,36.09,1195528
UNP,2015-07-01,96.34,96.72,95.73,96.16,3771099
UPS,2015-07-01,97.52,97.94,96.52,96.94,2893346
URI,2015-07-01,87.64,87.99,82.96,83.6,4131935
USB,2015-07-01,43.92,44.18,43.74,44.15,6025173
UTX,2015-07-01,112.03,112.17,110.14,110.82,4126835
VAR,2015-07-01,84.88,84.93,83.84,84.38,753458
VFC,2015-07-01,70.08,71.69,69.92,71.59,2544681
VIAB,2015-07-01,64.92,65.47,64.31,64.61,1828722
VLO,2015-07-01,63.09,64.97,62.8,64.47,9035055
VMC,2015-07-01,84.74,85.72,84.31,85.32,924216
VNO,2015-07-01,93.94,96.42,93.42,96.42,912594
VRSK,2015-07-01,73.12,73.265,72.56,72.95,989884
VRSN,2015-07-01,62.39,63.38,62.29,63.3,1093136
VRTX,2015-07-01,124.11,126.645,124.1004,126.19,1451141
VTR,2015-07-01,62.24,62.62,61.8,62.61,2555150
VZ,2015-07-01,46.64,47.11,46.57,47,12545875
V,2015-07-01,67.94,68.3,67.53,67.85,6260775
WAT,2015-07-01,129.28,130.005,127.9504,129.03,397001
WBA,2015-07-01,85.08,85.86,84.85,85.77,2834910
WDC,2015-07-01,79.15,79.45,78.27,79.44,3700744
WEC,2015-07-01,45.13,46.09,44.97,45.93,4529516
WFC,2015-07-01,57.09,57.2,56.61,56.91,12165329
WHR,2015-07-01,174.87,174.9997,169.4,171,1611991
WMB,2015-07-01,57.16,58.29,57.09,57.51,8993698
WMT,2015-07-01,71.6,71.95,70.36,71.88,10773904
WM,2015-07-01,46.64,46.68,46.24,46.51,1241150
WRK,2015-07-01,60.74,62.4,60.63,62.4,192377
WU,2015-07-01,20.49,20.52,20.34,20.39,4446373
WYNN,2015-07-01,102.89,107.2699,102.45,103.07,4545002
WYN,2015-07-01,82.54,83.4,82.37,83.25,915545
WY,2015-07-01,31.53,32.03,31.35,32,2618887
XEC,2015-07-01,110.59,111.27,107.21,108,1400880
XEL,2015-07-01,32.23,32.53,32.12,32.5,3625871
XLNX,2015-07-01,44.58,44.91,43.95,44.1,2497089
XL,2015-07-01,38.26,38.47,37.8,37.97,4741854
XOM,2015-07-01,83.28,83.53,82.11,82.37,13529076
XRAY,2015-07-01,51.92,51.9589,51.45,51.74,591842
XRX,2015-07-01,42.84,42.96,42.58,42.72,2098646
XYL,2015-07-01,37.32,37.32,36.69,36.81,1183702
YUM,2015-07-01,91.11,92.4,91.02,91.69,3079221
ZBH,2015-07-01,110,111.35,109.01,109.21,1240381
ZION,2015-07-01,32.03,32.19,31.75,31.945,2668656
ZTS,2015-07-01,48.75,49.04,47.83,48.43,5532098
AAL,2015-07-02,39.02,39.805,38.4,39.03,11080020
AAPL,2015-07-02,126.43,126.69,125.77,126.44,27210952
AAP,2015-07-02,163.58,164.3,161.18,162.11,414449
ABBV,2015-07-02,68.68,68.9,67.79,68.21,6245709
ABC,2015-07-02,107.71,108.32,107.03,107.1,1269020
ABT,2015-07-02,49.8,49.82,49.16,49.41,2740289
ACN,2015-07-02,98.29,98.72,96.51,97.33,2456720
ADBE,2015-07-02,81.19,81.29,80.38,80.75,2200892
ADI,2015-07-02,64.58,64.9,63.9,64.38,1861017
ADM,2015-07-02,48.82,49.01,48.34,48.65,3063015
ADP,2015-07-02,81.23,81.26,80.35,80.83,1792027
ADSK,2015-07-02,50.43,50.94,50.3,50.83,2770348
ADS,2015-07-02,294.81,296.27,291.87,295.72,276805
AEE,2015-07-02,38.31,38.67,38.19,38.5,1341455
AEP,2015-07-02,53.52,54.33,53.51,54.23,2125320
AES,2015-07-02,13.27,13.4,13.16,13.3,3617529
AET,2015-07-02,129.41,129.74,125.45,125.51,3168462
AFL,2015-07-02,62.37,62.5,61.63,61.96,1438351
AGN,2015-07-02,309.19,309.79,305.01,307.51,1084483
AIG,2015-07-02,62.47,62.59,61.91,62.08,6473994
AIV,2015-07-02,38.16,38.59,37.86,38.03,934917
AIZ,2015-07-02,68.87,69.27,68.32,68.61,549996
AJG,2015-07-02,47.78,47.8,47.33,47.58,668635
AKAM,2015-07-02,70.38,70.59,69.22,69.91,1142515
ALB,2015-07-02,54.54,55.13,54.3,55.03,1462075
ALGN,2015-07-02,63.37,64,62.8,63.29,1006116
ALK,2015-07-02,64.66,65.31,63.82,65.01,1109120
ALLE,2015-07-02,60.5,60.59,59.64,59.77,309626
ALL,2015-07-02,65.48,65.7,64.89,64.99,2818082
ALXN,2015-07-02,184,185.25,183.178,185.22,1501802
AMAT,2015-07-02,19.55,19.64,19.45,19.61,9066974
AMD,2015-07-02,2.43,2.63,2.39,2.53,31185949
AME,2015-07-02,55.84,56,55.2,55.55,1562187
AMGN,2015-07-02,155.15,155.57,153.01,153.26,2120917
AMG,2015-07-02,219.48,220.89,217.851,219.25,226958
AMP,2015-07-02,125.98,126.57,124.61,125.23,1237882
AMT,2015-07-02,94.65,95.1,94.04,94.91,1856500
AMZN,2015-07-02,437,438.2,433.48,437.71,1343397
ANDV,2015-07-02,88.52,91.65,87.83,91.21,3905957
ANSS,2015-07-02,91.42,91.88,90.77,91.41,247124
ANTM,2015-07-02,165.79,165.79,162.62,163.14,1559205
AON,2015-07-02,99.99,100.085,99.15,99.51,888132
AOS,2015-07-02,36.88,36.95,36.19,36.38,641922
APA,2015-07-02,56.2,56.99,56.11,56.78,2303062
APC,2015-07-02,77.38,77.99,76.72,76.78,3474390
APD,2015-07-02,139.21,139.39,136.17,137.38,1360917
APH,2015-07-02,57.4,57.76,56.76,56.99,1439953
ARE,2015-07-02,89.94,90.46,88.61,88.86,271173
ARNC,2015-07-02,33.27,33.69,33.12,33.3,4816998
ATVI,2015-07-02,24.7,24.75,24.47,24.63,4763244
AVB,2015-07-02,164.35,165.92,162.964,163.98,561375
AVGO,2015-07-02,135.6,137.75,135.35,137.64,3279652
AVY,2015-07-02,62.39,62.6,61.83,62.17,482002
AWK,2015-07-02,49.54,49.87,49.505,49.85,698689
AXP,2015-07-02,78.69,79.13,78.18,78.21,4577689
AYI,2015-07-02,189,189.2,187.1,189,468749
AZO,2015-07-02,675.7,675.7,667.58,671.69,138320
A,2015-07-02,39.36,39.64,39.15,39.58,2160799
BAC,2015-07-02,17.16,17.21,16.89,17.03,64736475
BAX,2015-07-02,38.77,38.8499,38.2,38.3,20257093
BA,2015-07-02,141.29,141.52,139.88,140.21,2116516
BBT,2015-07-02,40.97,40.99,40.26,40.38,3324228
BBY,2015-07-02,33.63,33.91,33.36,33.5,3041591
BDX,2015-07-02,143.86,143.98,142.1507,143.18,1116947
BEN,2015-07-02,49.32,49.495,48.9,49.21,1386780
BF.B,2015-07-02,51.04,51.045,50.085,50.345,1090510
BIIB,2015-07-02,407.29,407.98,403.15,404.28,929142
BK,2015-07-02,42.16,42.29,41.59,41.79,4580058
BLK,2015-07-02,348.23,348.5,343.66,345.4,433897
BLL,2015-07-02,36.035,36.08,35.57,35.825,1137544
BMY,2015-07-02,67.87,68.08,67.34,67.48,5204332
BRK.B,2015-07-02,137.9,138.16,137.06,137.39,2823740
BSX,2015-07-02,17.8,17.8,17.48,17.57,7220514
BWA,2015-07-02,57.49,57.71,57.28,57.65,1556861
BXP,2015-07-02,122.66,123.61,121.66,121.85,771784
CAG,2015-07-02,44.78,45.02,44.405,44.56,4186070
CAH,2015-07-02,85.25,85.46,84.14,84.5,1556760
CAT,2015-07-02,84.53,84.78,83.85,84.38,2582215
CA,2015-07-02,29.56,29.75,29.38,29.53,1759633
CBG,2015-07-02,37.68,37.9,37.37,37.68,1728582
CBOE,2015-07-02,58.89,59.69,58.32,59.43,849849
CBS,2015-07-02,56.09,56.39,55.33,55.52,2634603
CB,2015-07-02,100.79,105.57,100.07,103.74,5568414
CCI,2015-07-02,81.26,81.7,80.7,81.11,1082705
CCL,2015-07-02,49.88,50.07,49.435,49.86,2894347
CDNS,2015-07-02,19.5,19.535,19.27,19.36,1114757
CELG,2015-07-02,118.56,119.89,118.52,119.52,4288088
CERN,2015-07-02,69.41,70.15,68.12,68.48,1696232
CFG,2015-07-02,27.43,27.47,26.92,27.15,2158019
CF,2015-07-02,65.38,65.55,64.45,64.54,1818986
CHD,2015-07-02,41.365,41.455,40.925,41.06,1355798
CHK,2015-07-02,10.69,10.81,10.61,10.77,15908629
CHRW,2015-07-02,62.53,63.14,62.39,63.06,1604782
CHTR,2015-07-02,174.35,174.99,171.46,171.8,1339101
CINF,2015-07-02,52.7,52.84,52.21,52.4,577696
CI,2015-07-02,163.25,168.36,160.13,161.29,4357781
CLX,2015-07-02,106.95,107.12,105.86,106.12,580859
CL,2015-07-02,66.38,66.58,65.98,66.16,2024746
CMA,2015-07-02,51.79,52,51.06,51.5,1686985
CMCSA,2015-07-02,31.135,31.775,31.055,31.17,39168186
CME,2015-07-02,94.19,94.47,93.78,94.27,1356935
CMG,2015-07-02,609.1,610.05,604.54,609.56,340190
CMI,2015-07-02,131.85,132,130.28,131.36,968641
CMS,2015-07-02,32.5,32.77,32.49,32.75,3702243
CNC,2015-07-02,82.8,83,73.81,74.44,8725546
CNP,2015-07-02,19.14,19.36,19.1,19.35,3589002
COF,2015-07-02,88.72,89.07,88.02,88.32,1903697
COG,2015-07-02,31.24,31.41,30.98,31.03,2823323
COL,2015-07-02,93.6,93.6899,92.355,92.64,361040
COO,2015-07-02,176.66,177.32,175.56,176.59,266707
COP,2015-07-02,60.18,60.77,60.18,60.52,6777174
COST,2015-07-02,137,137.2,136.28,136.39,1149212
COTY,2015-07-02,32.67,32.67,32.105,32.36,883360
CPB,2015-07-02,47.92,48.1197,47.48,47.66,1062657
CRM,2015-07-02,70.92,71.05,69.98,70.42,1562251
CSCO,2015-07-02,27.37,27.57,27.29,27.33,15635547
CSX,2015-07-02,33.08,33.145,32.63,32.68,6735269
CTAS,2015-07-02,85.67,85.76,84.69,85.21,383924
CTL,2015-07-02,29.58,29.69,29.48,29.61,3657952
CTSH,2015-07-02,61.89,62.23,57.69,60.53,11140078
CTXS,2015-07-02,69.38,69.97,69.11,69.57,1295389
CVS,2015-07-02,105.83,106.22,105.355,105.55,2509665
CVX,2015-07-02,96.36,96.67,95.72,95.87,6419079
CXO,2015-07-02,112.03,113.23,111.7191,112.37,1141989
C,2015-07-02,55.43,55.85,55.07,55.37,12062781
DAL,2015-07-02,40.23,41.03,39.75,40,11310816
DE,2015-07-02,96.16,97.01,95.7,96.35,2899826
DFS,2015-07-02,58.6,58.935,58.305,58.45,2071844
DGX,2015-07-02,72.91,72.91,71.7,71.83,939497
DG,2015-07-02,78.92,79.1,78.55,78.86,1459873
DHI,2015-07-02,27.66,27.94,27.3,27.59,3395942
DHR,2015-07-02,86.52,86.93,86.28,86.8,3782179
DISCA,2015-07-02,33.45,33.93,32.92,33.18,3534438
DISCK,2015-07-02,31.24,31.66,30.99,31.25,2240964
DISH,2015-07-02,68.69,69.22,68.23,68.71,968902
DIS,2015-07-02,115.38,115.67,114.45,114.97,5549504
DLR,2015-07-02,68.8,69.46,68.27,68.91,1490386
DLTR,2015-07-02,80.11,80.58,79.51,79.81,2191319
DOV,2015-07-02,70.48,70.76,69.7901,69.99,1454196
DPS,2015-07-02,74.53,74.85,73.76,74.18,925580
DRE,2015-07-02,18.99,19.17,18.84,18.89,2198382
DRI,2015-07-02,70.66,70.89,69.915,70.31,1459795
DTE,2015-07-02,75.62,76.41,75.39,76.22,1327682
DUK,2015-07-02,71.68,72.64,71.43,72.53,3377403
DVA,2015-07-02,79.54,79.77,78.94,78.94,1258547
DVN,2015-07-02,57.87,58.43,57.58,57.87,2826236
D,2015-07-02,67.42,68.05,67.41,67.9,2274385
EA,2015-07-02,68.48,68.48,67.22,67.8,1657914
EBAY,2015-07-02,61.05,62.23,60.43,61.85,16497061
ECL,2015-07-02,113.78,113.85,112.15,112.81,816563
ED,2015-07-02,58.57,59.29,58.57,59.14,1878457
EFX,2015-07-02,98.47,98.9436,97.5,98.21,369625
EIX,2015-07-02,56.67,57.75,56.67,57.55,3146197
EL,2015-07-02,87.97,88.35,87.36,87.52,1064706
EMN,2015-07-02,81.21,81.5,79.63,80.19,1928648
EMR,2015-07-02,55.67,56.12,55.54,55.86,4948156
EOG,2015-07-02,85.95,86.7,85.585,85.67,2699914
EQIX,2015-07-02,256.14,257.21,253.81,255.34,349549
EQR,2015-07-02,72.17,73.03,71.85,72.59,2759993
EQT,2015-07-02,80.38,81.18,80.05,80.16,959454
ESRX,2015-07-02,89.76,90.219,89.09,89.24,2265986
ESS,2015-07-02,218.56,220.23,214.71,218.31,376432
ES,2015-07-02,45.97,46.56,45.79,46.51,1839746
ETFC,2015-07-02,30.02,30.14,29.51,29.915,2430015
ETN,2015-07-02,67.76,68.23,67.35,67.41,1971058
ETR,2015-07-02,72.24,72.67,71.57,71.88,1394070
EW,2015-07-02,72.07,72.275,70.56,71.225,1714560
EXC,2015-07-02,31.94,32.33,31.87,32.05,5545808
EXPD,2015-07-02,46.29,46.55,45.855,46.17,1024577
EXPE,2015-07-02,107.53,108.2,105.775,107.07,1176031
EXR,2015-07-02,67.31,68,67.05,67.41,1065167
FAST,2015-07-02,42.17,42.38,41.7,42.1,1881447
FBHS,2015-07-02,46,46.14,45.69,46.02,904110
FB,2015-07-02,87.4,87.44,86.3401,87.285,16908781
FCX,2015-07-02,18.6,18.835,18.27,18.4,13265693
FDX,2015-07-02,170.2,171.35,169.95,171.13,1181990
FE,2015-07-02,33.09,33.41,32.955,33.21,1411063
FFIV,2015-07-02,120.65,121.15,119.7001,120.44,470416
FISV,2015-07-02,84.11,84.46,83.34,83.85,945712
FIS,2015-07-02,62.51,62.52,62,62.37,697028
FITB,2015-07-02,21.03,21.08,20.71,20.93,9885975
FLIR,2015-07-02,31.07,31.32,30.66,30.85,784718
FLR,2015-07-02,53.06,53.48,52.77,52.91,865209
FLS,2015-07-02,52.31,52.83,52.15,52.43,790621
FL,2015-07-02,67.99,68.81,67.395,67.51,2662689
FMC,2015-07-02,51.96,52.05,51.04,51.46,868321
FOXA,2015-07-02,32.66,32.9,32.33,32.36,10806143
FOX,2015-07-02,32.51,32.69,32.11,32.22,2550619
FRT,2015-07-02,132.04,133.22,130.67,130.99,254118
FTI,2015-07-02,39.84,40.19,39.51,39.79,2599972
F,2015-07-02,15.01,15.08,14.81,14.87,18482431
GD,2015-07-02,143.8,144.12,142.71,143.15,1098893
GE,2015-07-02,26.7,26.83,26.6,26.78,26002262
GGP,2015-07-02,26.25,26.49,26.05,26.22,3877129
GILD,2015-07-02,116.33,116.49,114.91,115.04,8831970
GIS,2015-07-02,57.18,57.8,56.84,57.05,8850713
GLW,2015-07-02,19.86,19.97,19.64,19.7,7447585
GM,2015-07-02,33.19,33.45,33.06,33.23,8646353
GOOGL,2015-07-02,544.74,548,543.57,547.34,1406213
GOOG,2015-07-02,521.08,524.65,521.08,523.4,1235903
GPC,2015-07-02,90.83,90.91,89.61,90.03,497230
GPN,2015-07-02,52.555,52.58,51.885,52.285,670544
GPS,2015-07-02,38.51,39,38.4,38.62,2136180
GRMN,2015-07-02,44.25,44.36,43.95,44.09,691296
GS,2015-07-02,209.94,210.63,208.501,209.2,1816596
GT,2015-07-02,30.59,30.75,30.07,30.29,1948350
GWW,2015-07-02,237.59,237.99,234.18,235.5,555614
HAL,2015-07-02,41.66,42.18,41.33,41.91,10453651
HAS,2015-07-02,75.57,75.97,74.84,75.92,1399765
HBAN,2015-07-02,11.47,11.482,11.27,11.35,6485526
HBI,2015-07-02,34.1,34.124,33.79,33.96,1463623
HCA,2015-07-02,91,91.6,90.425,90.5,2785429
HCN,2015-07-02,66.88,67.63,66.09,66.23,2309437
HCP,2015-07-02,37.2,37.5,36.83,36.98,2449637
HD,2015-07-02,112.58,112.75,111.1,111.49,3845043
HES,2015-07-02,65.56,66.2,65.44,65.71,2040904
HIG,2015-07-02,44.3,44.9,43.98,44.03,7424976
HII,2015-07-02,114.47,114.47,112.43,113.07,247849
HOG,2015-07-02,56.59,56.61,55.65,56.03,1362194
HOLX,2015-07-02,38.16,38.46,37.93,38.41,2481369
HON,2015-07-02,103.14,103.31,102.19,102.51,1793136
HP,2015-07-02,68.38,68.93,67.49,67.76,1593579
HRB,2015-07-02,29.77,29.87,29.505,29.61,2603772
HRL,2015-07-02,28.575,28.675,28.27,28.425,1197488
HRS,2015-07-02,77.74,77.84,77.5,77.74,661912
HSIC,2015-07-02,72.29,72.435,71.835,72.225,854794
HST,2015-07-02,20.53,20.82,20.46,20.51,7556762
HSY,2015-07-02,89.81,90.39,89.6,90.04,1253485
HUM,2015-07-02,192.02,192.93,185.01,187.5,3720369
IBM,2015-07-02,165.05,165.32,164.42,165.09,2852696
ICE,2015-07-02,45.338,45.498,45.092,45.408,2633970
IDXX,2015-07-02,62.96,63.4808,62.09,62.4,768366
IFF,2015-07-02,110.77,110.87,109.84,110.33,374495
ILMN,2015-07-02,222.16,222.2,219.25,220.07,933726
INCY,2015-07-02,104.4,105.71,103.64,105.58,907409
INFO,2015-07-02,26.38,26.58,26.26,26.51,274620
INTC,2015-07-02,30.18,30.92,30.1,30.555,27105223
INTU,2015-07-02,102.03,102.03,100.62,101.41,779064
IPG,2015-07-02,19.35,19.47,19.14,19.27,3725811
IP,2015-07-02,48.55,48.82,47.96,47.96,2745769
IQV,2015-07-02,72.06,73.1,72.06,72.8,428754
IRM,2015-07-02,31.67,32.25,31.13,31.55,1798421
IR,2015-07-02,67.87,68.05,67.3,67.51,826432
ISRG,2015-07-02,162.6198,162.7465,160.6998,162.0965,652476
ITW,2015-07-02,93.52,93.84,92.81,93.4,1662855
IT,2015-07-02,86.46,86.62,85.42,86.5,321816
IVZ,2015-07-02,37.8,37.92,37.36,37.62,2250337
JBHT,2015-07-02,82.91,83.335,81.9,82.11,1104620
JCI,2015-07-02,40.7644,40.8377,40.0628,40.2199,1977022
JEC,2015-07-02,40.75,41,40.25,40.42,861456
JNJ,2015-07-02,98.85,99.02,98.32,98.44,6091886
JNPR,2015-07-02,26.34,26.39,25.99,26.11,4327430
JPM,2015-07-02,67.95,68.13,67.185,67.52,12822941
JWN,2015-07-02,75.32,75.865,74.91,75.12,658007
KEY,2015-07-02,15.26,15.26,14.99,15.08,8059738
KIM,2015-07-02,23.11,23.19,22.86,22.9,2918158
KLAC,2015-07-02,56.73,57.35,56.7,57.26,829820
KMB,2015-07-02,108.34,108.61,107.35,107.55,1159484
KMI,2015-07-02,38.43,38.5,37.9175,38.03,8738957
KMX,2015-07-02,67.34,67.52,66.54,66.67,1064529
KORS,2015-07-02,43.14,43.54,42.805,43.07,2869127
KO,2015-07-02,39.63,39.81,39.35,39.49,8975923
KR,2015-07-02,36.715,36.85,36.43,36.555,3868292
KSS,2015-07-02,63.11,63.95,62.96,63.13,1894820
KSU,2015-07-02,92.14,92.51,91.68,92.41,641169
K,2015-07-02,63.29,63.56,62.94,63.14,1162496
LB,2015-07-02,85.89,86.61,85.61,86.36,2126397
LEG,2015-07-02,49.56,49.71,48.91,49.2,619170
LEN,2015-07-02,50.3921,50.5588,49.6667,50.1961,2206579
LH,2015-07-02,121.91,122.13,120.41,120.75,1299151
LKQ,2015-07-02,30.81,30.95,30.205,30.41,1567836
LLL,2015-07-02,116.13,116.46,115.63,115.74,681914
LLY,2015-07-02,85.21,86.24,84.69,86.14,5128085
LMT,2015-07-02,188.71,188.79,186.7632,187.3,1024465
LNC,2015-07-02,59.61,59.86,58.82,59.14,948469
LNT,2015-07-02,29.255,29.55,29.09,29.505,1427454
LOW,2015-07-02,67.45,67.77,66.41,66.7,6064949
LRCX,2015-07-02,82.45,83.3,81.94,83.23,1520819
LUK,2015-07-02,24.39,24.56,24.24,24.53,1336164
LUV,2015-07-02,32.74,33.03,32.25,32.51,9447049
LYB,2015-07-02,101.5,102.03,101.03,101.65,2395994
L,2015-07-02,38.86,39.03,38.61,38.69,888333
MAA,2015-07-02,75.37,76.33,74.76,75.38,457830
MAC,2015-07-02,76.81,78.02,76.71,77.29,891099
MAR,2015-07-02,75.06,75.28,74.5,74.8,1227494
MAS,2015-07-02,23.82,23.87,23.47,23.6,3243014
MAT,2015-07-02,26.31,26.36,25.985,26.07,2872370
MA,2015-07-02,94.49,94.76,93.9,94.24,3034670
MCD,2015-07-02,96.13,96.6,95.58,96.17,3250897
MCHP,2015-07-02,46.85,46.938,45.97,46.525,1989768
MCK,2015-07-02,226.79,227.15,223,224.26,923141
MCO,2015-07-02,109.29,109.31,108.12,108.71,565972
MDLZ,2015-07-02,41.73,41.84,41.26,41.55,5568892
MDT,2015-07-02,74.26,74.35,73.48,73.81,4589462
MET,2015-07-02,56.39,57.01,55.88,56.16,4033156
MGM,2015-07-02,18.71,18.8,18.44,18.55,6538041
MHK,2015-07-02,194.65,195.53,191.72,193.55,381931
MKC,2015-07-02,79.58,80.41,79.2201,79.96,1245022
MLM,2015-07-02,144.52,145.3,143.175,144,522843
MMC,2015-07-02,57.24,57.43,56.9979,57.19,1366061
MMM,2015-07-02,156.08,156.08,154.9,155.38,2022399
MNST,2015-07-02,44.78,44.8966,44.0566,44.5333,2166681
MON,2015-07-02,107.91,108.48,107.15,108.35,3962840
MOS,2015-07-02,46.65,46.8999,46.43,46.65,2617667
MO,2015-07-02,49.28,49.45,48.7,48.99,4575136
MPC,2015-07-02,53.88,54.74,53.8,54.01,3549754
MRK,2015-07-02,57.94,58.33,57.5,57.67,8518380
MRO,2015-07-02,25.87,26.38,25.67,25.73,6216178
MSFT,2015-07-02,44.48,44.75,44.06,44.4,21752013
MSI,2015-07-02,57.73,57.73,57.396,57.51,765160
MS,2015-07-02,39.26,39.39,38.73,39,6801242
MTB,2015-07-02,126.95,127.54,125.27,125.91,426922
MTD,2015-07-02,345.52,346.8,342.87,346.46,112941
MU,2015-07-02,18.83,19.38,18.81,19.07,26178060
MYL,2015-07-02,69.67,70.41,69.3401,70.12,2574521
M,2015-07-02,67.89,68.33,67.26,67.44,3097622
NAVI,2015-07-02,18.54,18.6,18.365,18.45,1941471
NBL,2015-07-02,41.14,41.74,40.93,41.02,3578945
NCLH,2015-07-02,56.21,56.32,55.02,55.49,1142329
NDAQ,2015-07-02,49.08,49.195,48.69,49.13,1121645
NEE,2015-07-02,98.97,100.57,98.95,100.22,2219486
NEM,2015-07-02,23.3,23.705,23.2,23.67,4138079
NFLX,2015-07-02,93.9985,94.1985,93.2142,94.0442,11053231
NFX,2015-07-02,35.28,35.94,34.89,35.04,1837805
NI,2015-07-02,17.61,17.94,16.91,16.99,16010299
NKE,2015-07-02,54.955,55.365,54.545,54.935,5900022
NLSN,2015-07-02,45.3,45.39,44.67,44.99,1575076
NOC,2015-07-02,160.66,161.225,158.42,159.5,975920
NOV,2015-07-02,47.12,47.83,47,47.42,4381544
NRG,2015-07-02,22.66,22.78,22.225,22.6,4344781
NSC,2015-07-02,88.31,88.65,87.715,87.83,2216954
NTAP,2015-07-02,31.5,31.72,31.375,31.495,2803150
NTRS,2015-07-02,77.07,77.74,75.69,76.68,1145016
NUE,2015-07-02,44.49,44.66,43.672,44.25,1968083
NVDA,2015-07-02,20.39,20.55,20.29,20.42,3644115
NWL,2015-07-02,41.46,41.53,40.76,40.93,1319379
NWSA,2015-07-02,14.69,14.99,14.56,14.6,2998641
NWS,2015-07-02,14.36,14.65,14.2,14.21,1097810
OKE,2015-07-02,39.07,39.528,38.76,39.22,1136514
OMC,2015-07-02,70.06,70.3599,69.1,69.36,1702657
ORCL,2015-07-02,40.38,40.42,40.15,40.36,11644070
ORLY,2015-07-02,231.98,232.58,230.15,231.24,379121
OXY,2015-07-02,76.41,76.885,75.71,75.73,3007405
O,2015-07-02,45.5,46.19,45.255,45.39,1698913
PAYX,2015-07-02,47.8,48.19,47.28,47.645,3003525
PBCT,2015-07-02,16.835,16.95,16.19,16.26,3078916
PCAR,2015-07-02,64.4,64.73,64.21,64.69,1961375
PCG,2015-07-02,49.68,50.18,49.52,49.79,3714667
PCLN,2015-07-02,1152.86,1154.59,1142,1143.07,396817
PDCO,2015-07-02,49.22,49.4,48.78,48.95,878366
PEG,2015-07-02,39.7,40.2,39.7,39.94,2732308
PEP,2015-07-02,94.6,94.98,94.21,94.66,3209616
PFE,2015-07-02,33.74,34.44,33.35,33.37,22627197
PFG,2015-07-02,51.69,51.8,51.23,51.48,855098
PGR,2015-07-02,28.5,28.59,28.17,28.24,3268889
PG,2015-07-02,80.01,80.35,79.77,79.93,6602521
PHM,2015-07-02,20.5,20.78,20.29,20.55,8672660
PH,2015-07-02,117.56,117.98,115.87,116.31,866374
PKG,2015-07-02,63.91,64.41,63.68,63.83,782511
PKI,2015-07-02,52.66,52.84,52.08,52.24,786451
PLD,2015-07-02,38.09,38.41,37.74,37.93,2513778
PM,2015-07-02,81.37,81.74,80.95,81.17,2977584
PNC,2015-07-02,96.85,97.29,95.97,96.47,1752086
PNR,2015-07-02,68.99,69.08,67.69,67.94,1401652
PNW,2015-07-02,57.93,58.55,57.24,58.32,944111
PPG,2015-07-02,117.15,117.32,115.24,115.91,943202
PPL,2015-07-02,29.75,30,29.605,29.8,5986652
PRGO,2015-07-02,185.18,186.85,183.13,183.68,830876
PRU,2015-07-02,88.81,89.06,87.8,88.17,1448409
PSA,2015-07-02,188.8,189.69,186.77,187.24,604868
PSX,2015-07-02,81.47,82.1844,81.001,81.45,3388871
PVH,2015-07-02,117.5,118.27,116.788,117.81,924478
PWR,2015-07-02,28.83,28.91,28.35,28.55,1853752
PXD,2015-07-02,136.7,139.53,136.51,138.18,1976031
PX,2015-07-02,119.73,119.94,118.28,118.9,1179808
QCOM,2015-07-02,63.01,63.65,62.99,63.11,11302828
QRVO,2015-07-02,80.72,81.55,80.2,81.36,1151395
RCL,2015-07-02,79.22,80,78.1,78.78,1323631
REGN,2015-07-02,509.5,512.5,505.2853,511.08,374932
REG,2015-07-02,60.77,61.31,60.22,60.51,576538
RE,2015-07-02,185.82,186.75,184.61,184.74,221497
RF,2015-07-02,10.33,10.41,10.19,10.27,12811005
RHI,2015-07-02,55.83,55.99,55.2,55.48,579961
RHT,2015-07-02,77.16,77.75,76.51,76.88,1003530
RJF,2015-07-02,60,60.11,59.22,59.73,560483
RL,2015-07-02,133.58,135.27,133.32,134.76,639384
RMD,2015-07-02,55.53,55.54,54.81,55.31,843412
ROK,2015-07-02,126.35,126.71,125.9,126.13,573411
ROP,2015-07-02,174.71,174.89,173.6,174.59,462947
ROST,2015-07-02,50.33,50.45,48.97,49.31,2015228
RRC,2015-07-02,48.22,48.88,47.75,47.97,2366827
RSG,2015-07-02,39.48,39.53,39.23,39.44,974914
RTN,2015-07-02,96.55,97.23,95.51,95.57,2163391
SBAC,2015-07-02,116.22,117.21,115.18,116.17,470500
SBUX,2015-07-02,54.03,54.7,53.9501,54.24,5684667
SCG,2015-07-02,51.4,52.02,51.39,51.97,1407942
SCHW,2015-07-02,32.99,32.99,32.59,32.85,4716946
SEE,2015-07-02,52.26,52.27,51.69,51.87,1408966
SHW,2015-07-02,282.27,282.39,277.38,277.67,507781
SIG,2015-07-02,127.54,129.94,126.14,126.69,419960
SJM,2015-07-02,109.52,109.84,108.49,108.75,857814
SLB,2015-07-02,84.6,84.89,83.94,84.01,7607217
SLG,2015-07-02,112.63,114.03,112.54,112.74,846255
SNA,2015-07-02,162.11,162.29,159.6,160.79,314183
SNI,2015-07-02,67.68,68.45,66.45,67.09,1331106
SNPS,2015-07-02,50.24,50.4,49.565,49.92,629600
SO,2015-07-02,42.45,42.95,42.42,42.89,4937420
SPGI,2015-07-02,101.97,102.23,101.2,102.08,1321464
SPG,2015-07-02,176.02,179.11,174.42,174.72,1046761
SRCL,2015-07-02,135.05,135.1,134.3,134.64,281652
SRE,2015-07-02,99.5,100.5,99.14,100.38,1288364
STI,2015-07-02,43.44,43.83,43.26,43.54,3099465
STT,2015-07-02,77.12,77.41,76.4,77.01,1396019
STX,2015-07-02,47.81,48.81,47.65,48.15,4713708
STZ,2015-07-02,116.88,118.74,116.315,117.09,1635303
SWKS,2015-07-02,104.68,105,103.42,104.85,1805596
SWK,2015-07-02,107.75,107.85,107.09,107.71,1110973
SYF,2015-07-02,33.37,33.38,32.95,33.14,489977
SYK,2015-07-02,96.25,96.29,95.25,95.76,641291
SYMC,2015-07-02,23.23,23.29,22.83,23.03,3665236
SYY,2015-07-02,36,36.09,35.74,35.92,5430222
TAP,2015-07-02,70.04,70.366,69.51,70.06,1053940
TDG,2015-07-02,227.77,229,227.165,227.78,161625
TEL,2015-07-02,64.23,64.69,64,64.36,1395126
TGT,2015-07-02,83.06,83.43,82.15,82.27,3422008
TIF,2015-07-02,93.94,94.41,93.77,94.02,1354160
TJX,2015-07-02,67.31,67.76,66.6472,66.8,2148737
TMK,2015-07-02,58.9,59.19,58.49,58.82,558653
TMO,2015-07-02,131.14,131.46,130.39,130.95,1093236
TPR,2015-07-02,35.17,35.485,34.85,35,1988883
TRIP,2015-07-02,87.01,87.6699,86.21,86.87,1028351
TROW,2015-07-02,77.91,77.98,76.92,77.34,1132640
TRV,2015-07-02,99.49,100.46,99.08,99.23,1996205
TSCO,2015-07-02,91.09,91.3899,89.4,90.32,593124
TSN,2015-07-02,43,43.43,42.74,42.93,2945642
TSS,2015-07-02,42.1,42.1,41.71,41.95,672041
TWX,2015-07-02,88.55,89.21,87.98,88.49,2202427
TXN,2015-07-02,52.19,52.24,51.77,51.97,3642415
TXT,2015-07-02,44.9,44.94,44.31,44.49,875710
T,2015-07-02,35.85,35.93,35.64,35.73,22254343
UAA,2015-07-02,42.245,42.39,41.95,42.295,2103260
UAL,2015-07-02,51.88,52.51,50.98,51.5,5318875
UDR,2015-07-02,32.89,33.27,32.75,32.86,1898298
UHS,2015-07-02,143.33,143.85,142.06,142.71,611476
ULTA,2015-07-02,155.23,156.26,154.28,156.23,801534
UNH,2015-07-02,123.82,123.88,121.02,121.81,3682344
UNM,2015-07-02,36.05,36.19,35.87,36.02,1295366
UNP,2015-07-02,96.29,96.93,96.28,96.66,3290851
UPS,2015-07-02,97.22,97.36,96.8,97.2,1836026
URI,2015-07-02,83.71,84.67,83.08,84.28,1788808
USB,2015-07-02,44.09,44.14,43.47,43.62,4843029
UTX,2015-07-02,111.33,111.59,109.22,109.56,5159473
VAR,2015-07-02,84.51,86.08,84.51,85.91,1382608
VFC,2015-07-02,71.79,72.28,71.49,72.06,2384024
VIAB,2015-07-02,64.65,64.89,64,64.2,1505396
VLO,2015-07-02,64.68,65.68,64.28,64.72,6007687
VMC,2015-07-02,85.77,85.97,84.76,85.37,528542
VNO,2015-07-02,96.9,97.77,95.94,96.27,692067
VRSK,2015-07-02,72.93,73.18,72.65,73.06,816662
VRSN,2015-07-02,63.32,63.66,62.49,62.87,721243
VRTX,2015-07-02,127.02,132,126,131.26,3660501
VTR,2015-07-02,62.88,63.79,62.76,62.95,2393316
VZ,2015-07-02,47.23,47.38,47.11,47.2,9872374
V,2015-07-02,68.15,68.32,67.62,68.24,5053044
WAT,2015-07-02,129.43,129.5,128.09,129.37,344503
WBA,2015-07-02,86.09,86.28,85.64,85.81,2811741
WDC,2015-07-02,80,81.95,79.77,80.87,3301536
WEC,2015-07-02,46.35,47.1,46.265,46.65,3216267
WFC,2015-07-02,56.84,57.14,56.52,56.74,10106770
WHR,2015-07-02,170.99,170.99,168.19,169.73,1283539
WMB,2015-07-02,57.79,57.87,57.28,57.6,5519525
WMT,2015-07-02,72.02,72.56,71.66,71.86,6586071
WM,2015-07-02,46.57,46.67,46.2236,46.37,884581
WRK,2015-07-02,63,65,62.4,64.99,1744987
WU,2015-07-02,19,19.6,18.93,18.99,19017957
WYNN,2015-07-02,104.14,105,102.43,103.54,3017652
WYN,2015-07-02,83.56,83.78,83.11,83.41,740042
WY,2015-07-02,32.15,32.34,31.78,31.84,2279279
XEC,2015-07-02,108.54,109,107.1,107.39,1013883
XEL,2015-07-02,32.83,33,32.61,32.82,2794681
XLNX,2015-07-02,44.11,44.14,43.55,43.84,2562669
XL,2015-07-02,38.21,38.23,37.655,37.75,2879558
XOM,2015-07-02,82.79,83.28,82.55,83.14,9187997
XRAY,2015-07-02,51.98,52.03,51.19,51.39,476613
XRX,2015-07-02,42.96,42.96,41.76,42.24,3189628
XYL,2015-07-02,36.89,37.01,36.52,36.73,698305
YUM,2015-07-02,91.9,92.42,90.74,91.55,2018034
ZBH,2015-07-02,110,110.98,107,108.19,1402447
ZION,2015-07-02,31.88,31.88,31.13,31.495,2689136
ZTS,2015-07-02,48.6,48.66,47.89,48.31,2070875
AAL,2015-07-06,39.09,40,39.08,39.73,9157738
AAPL,2015-07-06,124.94,126.23,124.85,126,28060431
AAP,2015-07-06,161.37,164.42,161.22,163.42,618231
ABBV,2015-07-06,67.53,69.001,67.49,68.22,17029081
ABC,2015-07-06,106.47,108.57,106,108.03,1634585
ABT,2015-07-06,49.02,50.12,48.92,49.74,5783811
ACN,2015-07-06,96.44,97.58,96.31,97.34,1817912
ADBE,2015-07-06,80.02,81.19,80,80.5,2590913
ADI,2015-07-06,63.85,64.31,63.37,63.59,2055538
ADM,2015-07-06,48.16,48.595,47.83,48.09,4228565
ADP,2015-07-06,80,80.945,80,80.83,1503644
ADSK,2015-07-06,50.41,51.1,50.2,50.95,2441605
ADS,2015-07-06,293.68,297.71,291.1,295.9,374124
AEE,2015-07-06,38.41,38.65,38.17,38.56,1173117
AEP,2015-07-06,54.09,54.55,54.02,54.53,3266742
AES,2015-07-06,13.24,13.3,13.11,13.2,3919731
AET,2015-07-06,117.81,120.76,115.56,117.43,16434068
AFL,2015-07-06,61.23,62.03,61.08,61.58,1764352
AGN,2015-07-06,304.17,308.8505,304.03,306.7,1540794
AIG,2015-07-06,61.48,62.11,61.2244,61.85,7065663
AIV,2015-07-06,37.85,38.42,37.766,38.33,1227257
AIZ,2015-07-06,67.94,68.67,67.82,68.39,591927
AJG,2015-07-06,47.16,47.5,47.07,47.44,900545
AKAM,2015-07-06,69.21,69.94,69.11,69.76,1005914
ALB,2015-07-06,54.26,54.91,54,54.25,1247800
ALGN,2015-07-06,62.72,64.18,62.29,62.5,2088995
ALK,2015-07-06,64.61,66.39,64.54,66.16,1331933
ALLE,2015-07-06,59.48,60.13,59.09,59.56,341310
ALL,2015-07-06,64.3,64.91,64.24,64.81,2782900
ALXN,2015-07-06,183.4,187.53,182.91,186.24,1476796
AMAT,2015-07-06,19.38,19.72,19.255,19.27,11559006
AMD,2015-07-06,2.46,2.54,2.44,2.47,20349371
AME,2015-07-06,54.99,55.21,54.27,54.47,1179734
AMGN,2015-07-06,152.14,156.07,151.89,154.5,2773542
AMG,2015-07-06,216.67,217.32,214.37,215.75,316765
AMP,2015-07-06,123.45,124.77,122.83,123.68,1442595
AMT,2015-07-06,94.5,95.15,94.5,94.98,2076778
AMZN,2015-07-06,435.23,439.73,433.52,436.04,1903161
ANDV,2015-07-06,90.59,92.11,90.45,91.51,3160665
ANSS,2015-07-06,90.95,91.37,90.6,90.87,263762
ANTM,2015-07-06,160.82,162.43,157.37,161.6,2772791
AON,2015-07-06,98.54,99.86,98.38,99.69,781517
AOS,2015-07-06,36.09,36.54,36.005,36.25,661626
APA,2015-07-06,55.66,56.69,55.15,55.5,2878590
APC,2015-07-06,75.6,77.45,75.17,76.38,3967671
APD,2015-07-06,136.12,137.18,135.5,136.11,861376
APH,2015-07-06,56.41,56.9,55.785,56.02,1765360
ARE,2015-07-06,88.81,90.28,88.73,89.74,354314
ARNC,2015-07-06,32.85,33.39,32.76,33.09,6013421
ATVI,2015-07-06,24.41,25.005,24.3681,24.82,3735314
AVB,2015-07-06,163.23,165.21,163.14,164.95,526874
AVGO,2015-07-06,136.16,137.61,133.87,134.2,3018809
AVY,2015-07-06,61.5,62.25,61.315,61.58,821966
AWK,2015-07-06,49.78,50.21,49.6806,50.21,1562681
AXP,2015-07-06,77.55,77.85,77.34,77.59,5724771
AYI,2015-07-06,187.3,188.98,186.09,187.02,501283
AZO,2015-07-06,667.7,675.77,667.7,675.07,191522
A,2015-07-06,39.11,39.66,39.08,39.36,2509428
BAC,2015-07-06,16.78,17.01,16.71,16.94,58726886
BAX,2015-07-06,38.15,38.41,37.75,38.04,17521460
BA,2015-07-06,139.02,140.73,139,140.52,2093398
BBT,2015-07-06,39.93,40.4,39.82,40.36,3950136
BBY,2015-07-06,32.97,33.6,32.91,33.33,2177067
BDX,2015-07-06,141.81,143.54,141.6,142.65,1410697
BEN,2015-07-06,48.49,49.04,47.59,48.84,1586579
BF.B,2015-07-06,49.935,50.275,49.855,49.99,3108676
BIIB,2015-07-06,399.86,412,399.51,404.63,1189697
BK,2015-07-06,41.32,41.62,41.21,41.55,5207576
BLK,2015-07-06,342.36,345.74,340.01,342.81,698810
BLL,2015-07-06,35.48,35.885,35.36,35.625,1465400
BMY,2015-07-06,67.17,68.19,67.01,67.5,5896861
BRK.B,2015-07-06,136.13,137.42,136.04,136.89,2962105
BSX,2015-07-06,17.42,17.68,17.42,17.55,11220630
BWA,2015-07-06,56.89,57.45,56.53,56.8,1970250
BXP,2015-07-06,121.04,122.93,120.28,122.53,824414
CAG,2015-07-06,44.3,44.95,44.11,44.62,9236040
CAH,2015-07-06,83.69,84.88,83.63,84.54,2679328
CAT,2015-07-06,83.65,84.15,82.73,83.15,4896587
CA,2015-07-06,29.27,29.74,28.9601,29.52,1850190
CBG,2015-07-06,37.35,37.75,37.2,37.43,1327841
CBOE,2015-07-06,59.06,60.39,58.682,60.39,981888
CBS,2015-07-06,54.9,55.16,54.61,54.89,4243898
CB,2015-07-06,102.65,103.78,102.54,103.33,2979225
CCI,2015-07-06,80.84,81.27,80.35,80.76,1435292
CCL,2015-07-06,49.45,49.965,49.01,49.36,3431894
CDNS,2015-07-06,19.19,19.425,19.1,19.38,2279900
CELG,2015-07-06,118.42,120.34,117.9,118.82,3535556
CERN,2015-07-06,68.05,68.62,67.68,68.23,2039205
CFG,2015-07-06,26.93,27.04,26.67,27.01,3391988
CF,2015-07-06,63.97,64.2999,63.23,63.55,2214221
CHD,2015-07-06,40.885,41.14,40.685,40.905,3502632
CHK,2015-07-06,10.51,10.78,10.3,10.42,18473109
CHRW,2015-07-06,62.17,63.06,61.9,62.16,1141928
CHTR,2015-07-06,170.9,174.07,170.015,174.07,1434163
CINF,2015-07-06,52.02,52.5211,51.84,52.34,470011
CI,2015-07-06,159.07,161.01,156.79,160.06,4368660
CLX,2015-07-06,106.08,106.58,105.45,105.94,1793671
CL,2015-07-06,65.68,66.31,65.63,65.96,1835591
CMA,2015-07-06,50.83,51.14,50.51,51.04,1463653
CMCSA,2015-07-06,30.9,31.3,30.865,31.055,26754694
CME,2015-07-06,93.8,94.85,93.11,94.58,1103690
CMG,2015-07-06,599.85,609.85,597.33,607.17,535774
CMI,2015-07-06,130,131.65,129.81,130.83,1175263
CMS,2015-07-06,32.71,32.99,32.55,32.92,4283918
CNC,2015-07-06,74.03,74.05,68.11,69.84,7522049
CNP,2015-07-06,19.3,19.4,19.11,19.22,4107152
COF,2015-07-06,87.41,88,87.25,87.75,1999440
COG,2015-07-06,30.39,30.885,30.37,30.6,3970661
COL,2015-07-06,91.81,92.175,91.09,91.55,696636
COO,2015-07-06,175.54,177.64,174.61,176.48,620924
COP,2015-07-06,59.52,59.7553,58.72,59.06,7553690
COST,2015-07-06,135.15,136.84,135.06,135.88,2450379
COTY,2015-07-06,32.18,32.59,31.94,32.23,936500
CPB,2015-07-06,47.39,47.89,47.1,47.27,1088270
CRM,2015-07-06,69.77,69.83,68.55,69.16,3586673
CSCO,2015-07-06,27,27.26,26.89,27.22,22858247
CSX,2015-07-06,32.37,32.74,32.2,32.5,6036793
CTAS,2015-07-06,84.6,85.38,84.6,85.1,334072
CTL,2015-07-06,29.43,29.62,29.21,29.45,4921684
CTSH,2015-07-06,59.42,61.24,59.42,59.96,4723948
CTXS,2015-07-06,68.9,69.17,68.42,68.78,1069482
CVS,2015-07-06,103.88,105.77,103.63,104.81,4041061
CVX,2015-07-06,95.06,95.56,94.48,94.77,8341632
CXO,2015-07-06,110.09,111.36,107.26,107.39,1629311
C,2015-07-06,54.79,55.25,54.5,55.08,12706190
DAL,2015-07-06,39.88,40.79,39.88,40.48,9714605
DE,2015-07-06,95.79,96.46,95.25,95.57,2404048
DFS,2015-07-06,57.75,58.23,57.68,58.06,2716922
DGX,2015-07-06,70.82,71.26,70.42,71.07,1515476
DG,2015-07-06,78.38,79.03,78.04,78.79,2458214
DHI,2015-07-06,27.34,27.99,27.29,27.56,3978749
DHR,2015-07-06,85.93,86.35,85.72,85.87,7219654
DISCA,2015-07-06,32.99,33.54,32.86,33.09,2403577
DISCK,2015-07-06,31.07,31.525,30.91,31,1540653
DISH,2015-07-06,68.09,68.9,67.83,68.12,901634
DIS,2015-07-06,114.47,115.86,114.27,115.7,5880490
DLR,2015-07-06,68.76,69.07,68.505,68.83,1148080
DLTR,2015-07-06,79.4,80.76,79.04,80.08,4567999
DOV,2015-07-06,69.17,70.28,68.92,69.45,1279290
DPS,2015-07-06,73.78,75.45,73.57,75.15,1444609
DRE,2015-07-06,18.74,19.16,18.74,19.1,3315673
DRI,2015-07-06,70.23,70.73,69.91,70.69,1548825
DTE,2015-07-06,76.08,76.64,75.82,76.47,1334307
DUK,2015-07-06,72.37,73,72.22,72.85,2830213
DVA,2015-07-06,78.53,80.11,78.53,79.55,2077168
DVN,2015-07-06,56.81,57.94,56.46,56.68,3255677
D,2015-07-06,67.73,68.1,67.25,67.85,3191509
EA,2015-07-06,67.14,68.3,67.12,68.01,3583116
EBAY,2015-07-06,61.455,62.37,61.19,61.755,16172395
ECL,2015-07-06,111.65,113.02,111.31,111.9,901624
ED,2015-07-06,59.11,59.66,58.94,59.6,2466157
EFX,2015-07-06,97.45,98.01,97.24,97.8,491413
EIX,2015-07-06,57.38,57.84,56.89,57.6,2128389
EL,2015-07-06,86.87,87.63,86.5,86.93,1379111
EMN,2015-07-06,79.23,79.85,78.23,78.46,1572129
EMR,2015-07-06,55.53,55.92,55.145,55.26,3064781
EOG,2015-07-06,84.49,86.18,84.05,85.09,3513261
EQIX,2015-07-06,253.14,256.21,251.45,255.51,544012
EQR,2015-07-06,72.23,72.95,72.23,72.94,1836701
EQT,2015-07-06,79.16,79.67,77.93,78.09,1370559
ESRX,2015-07-06,88.72,88.88,87.67,88.03,3580695
ESS,2015-07-06,216.8,220.065,215.97,219.66,331350
ES,2015-07-06,44.88,46.55,44.64,46.31,7597457
ETFC,2015-07-06,29.65,29.68,29.12,29.33,2364315
ETN,2015-07-06,66.66,67.45,66.35,66.74,1868899
ETR,2015-07-06,71.74,72.47,71.48,72.47,1422026
EW,2015-07-06,71.975,73.215,71.6925,72.56,3291526
EXC,2015-07-06,31.95,32.21,31.625,31.94,4672378
EXPD,2015-07-06,45.71,46.01,45.24,45.35,1251997
EXPE,2015-07-06,106.31,107.83,105.84,106.505,1350666
EXR,2015-07-06,66.87,67.84,66.3,67.32,917271
FAST,2015-07-06,41.86,42.29,41.86,42.04,1694533
FBHS,2015-07-06,45.72,46.09,45.135,45.17,1372490
FB,2015-07-06,86.49,88.1846,86.39,87.55,24635915
FCX,2015-07-06,17.89,18.12,17.51,17.84,18450828
FDX,2015-07-06,170,171.215,167.89,168.75,1945342
FE,2015-07-06,33.14,33.52,32.87,33.31,1944234
FFIV,2015-07-06,118.76,119,115.04,117.55,1794460
FISV,2015-07-06,83.32,84.38,83.24,84.31,898735
FIS,2015-07-06,61.81,62.58,61.66,62.52,943321
FITB,2015-07-06,20.7,21.02,20.57,21,9560927
FLIR,2015-07-06,30.57,30.92,30.5,30.89,634693
FLR,2015-07-06,52.07,52.75,51.75,51.95,1092802
FLS,2015-07-06,51.7,52.36,51.21,51.32,945224
FL,2015-07-06,67.09,68.69,67.09,67.99,2308042
FMC,2015-07-06,50.71,51.18,50.2,50.3,1008420
FOXA,2015-07-06,32.14,32.81,32.05,32.57,11008061
FOX,2015-07-06,31.91,32.42,31.91,32.24,3363417
FRT,2015-07-06,130.33,132.76,129.34,132.59,401966
FTI,2015-07-06,38.78,39.42,38.51,38.65,2473243
F,2015-07-06,14.75,14.9,14.7,14.79,22609802
GD,2015-07-06,142.24,144.025,141.72,143.34,1307475
GE,2015-07-06,26.53,26.64,26.2,26.31,27858107
GGP,2015-07-06,26.03,26.42,26.03,26.15,5411733
GILD,2015-07-06,114.46,116.44,114.12,115.66,13543318
GIS,2015-07-06,56.91,57.3,56.31,56.59,3468728
GLW,2015-07-06,19.51,19.83,19.42,19.62,8651601
GM,2015-07-06,32.85,33.115,32.61,32.65,10433065
GOOGL,2015-07-06,542.25,548.58,542.095,545.62,1280687
GOOG,2015-07-06,519.5,525.25,519,522.86,1280525
GPC,2015-07-06,89.67,90.4,89.06,89.49,852952
GPN,2015-07-06,51.87,52.585,51.7,52.28,596236
GPS,2015-07-06,38.38,38.93,38.13,38.54,2471985
GRMN,2015-07-06,43.55,43.88,43.16,43.3,1778925
GS,2015-07-06,206.71,208.53,206.26,208.04,2816813
GT,2015-07-06,30.01,30.44,29.8126,30.04,3010142
GWW,2015-07-06,233.79,235.82,232.9028,233.87,593354
HAL,2015-07-06,40.83,41.74,40.62,40.72,13463879
HAS,2015-07-06,74.69,76.38,74.66,75.85,1403414
HBAN,2015-07-06,11.21,11.39,11.14,11.34,7086448
HBI,2015-07-06,33.78,34.05,33.58,33.81,1843602
HCA,2015-07-06,90.05,92.66,90.01,92.1,4272766
HCN,2015-07-06,65.88,66.66,65.88,66.6,1720837
HCP,2015-07-06,36.75,37.21,36.75,37.14,2886857
HD,2015-07-06,110.27,111.93,110.17,111.32,3864664
HES,2015-07-06,64.6,65.06,64.1,64.41,2484067
HIG,2015-07-06,43.57,44.14,43.47,44.08,3509103
HII,2015-07-06,111.87,113.79,111.65,113.26,318089
HOG,2015-07-06,56.3,56.79,55.784,56.45,2431184
HOLX,2015-07-06,38.05,38.41,37.78,38.34,2390400
HON,2015-07-06,101.5,102.96,101.36,102.38,2262461
HP,2015-07-06,66.25,66.96,65.18,65.5,2002207
HRB,2015-07-06,29.39,29.91,29.15,29.88,3013110
HRL,2015-07-06,28.155,28.345,27.995,28.11,1712600
HRS,2015-07-06,76.97,77.12,76.49,76.67,884288
HSIC,2015-07-06,71.725,72.49,71.5,72.25,835890
HST,2015-07-06,20.4,20.76,20.27,20.56,6887080
HSY,2015-07-06,89.69,89.93,88.254,88.92,1019227
HUM,2015-07-06,190,195,187.62,188.96,13944912
IBM,2015-07-06,163.83,165.23,163.52,164.73,3079833
ICE,2015-07-06,45.05,45.302,44.618,44.874,3247430
IDXX,2015-07-06,62,63.07,61.91,62.59,1942033
IFF,2015-07-06,109.17,110.64,108.91,109.7,279066
ILMN,2015-07-06,218.7,221.87,217.6001,220.51,1395555
INCY,2015-07-06,104.22,109.21,104.22,108.58,1248775
INFO,2015-07-06,26.57,26.58,26.28,26.34,286372
INTC,2015-07-06,30.24,30.45,29.84,30.04,32468065
INTU,2015-07-06,100.29,101.96,100.12,101.92,1908455
IPG,2015-07-06,19.07,19.17,18.98,19.07,5387853
IP,2015-07-06,47.65,48.15,47.45,47.67,2613743
IQV,2015-07-06,72.48,72.91,71.99,72.62,702370
IRM,2015-07-06,31.32,31.76,31.17,31.23,1752890
IR,2015-07-06,66.8,67.4,66.33,67.03,1624039
ISRG,2015-07-06,159.2098,160.8715,156.9298,159.3665,1408341
ITW,2015-07-06,92.3,93.609,92.3,93.12,1344311
IT,2015-07-06,85.84,87.12,85.84,86.34,223806
IVZ,2015-07-06,36.75,37.29,36.37,37.26,3049461
JBHT,2015-07-06,81.62,83.08,81.2301,82.02,789876
JCI,2015-07-06,39.7906,40.2722,39.7382,40.0105,1696816
JEC,2015-07-06,39.83,40.33,39.69,39.92,1397095
JNJ,2015-07-06,97.71,98.5,96.64,98.2,6817796
JNPR,2015-07-06,25.9,25.91,25.51,25.75,5210848
JPM,2015-07-06,66.88,67.46,66.54,67.33,13527098
JWN,2015-07-06,74.52,75.667,74.47,75.28,886246
KEY,2015-07-06,14.94,15.04,14.85,15.01,7355217
KHC,2015-07-06,71,74.29,71,72.96,3809713
KIM,2015-07-06,22.78,23.2,22.71,23.18,4495505
KLAC,2015-07-06,56.45,57.33,55.9,56.175,1112350
KMB,2015-07-06,107.38,108.22,107.25,107.6,976434
KMI,2015-07-06,37.62,37.9,37.19,37.5,9553625
KMX,2015-07-06,66.08,66.905,66,66.32,1422275
KORS,2015-07-06,42.68,42.68,41.56,41.83,4526107
KO,2015-07-06,39.32,39.6,39.22,39.42,10252593
KR,2015-07-06,36.395,36.905,36.38,36.785,5766596
KSS,2015-07-06,62.5,63.16,62.46,62.83,2348221
KSU,2015-07-06,91.61,92.25,90.92,91.65,1031154
K,2015-07-06,62.89,63.37,62.47,62.74,1189760
LB,2015-07-06,85.61,87.32,85.48,86.13,1794858
LEG,2015-07-06,48.94,49.49,48.7301,49.18,861265
LEN,2015-07-06,49.6863,50.6274,49.4216,49.9314,2829238
LH,2015-07-06,119.48,120.23,119.16,120.23,1381370
LKQ,2015-07-06,30.15,30.66,30.12,30.25,2975847
LLL,2015-07-06,114.75,116.06,113.78,116.01,596662
LLY,2015-07-06,85.31,86.44,85.25,86.35,5062868
LMT,2015-07-06,186.73,188.48,186.42,187.99,902600
LNC,2015-07-06,58.38,59.02,58.11,58.54,1125812
LNT,2015-07-06,29.52,29.63,29.255,29.55,1133510
LOW,2015-07-06,66.33,66.8,65.98,66.25,10279923
LRCX,2015-07-06,82.22,83.48,80.88,81.14,3065189
LUK,2015-07-06,24.32,24.48,24.16,24.4,2521839
LUV,2015-07-06,32.47,33.16,32.39,33.03,9842550
LYB,2015-07-06,100,101.56,98.63,98.75,3860396
L,2015-07-06,38.22,38.77,38.17,38.6,1290187
MAA,2015-07-06,75.09,75.84,75.09,75.65,522827
MAC,2015-07-06,77.12,77.49,76.56,77.16,960174
MAR,2015-07-06,74.06,74.77,73.84,74.31,1700134
MAS,2015-07-06,23.4,23.77,23.33,23.5,2871278
MAT,2015-07-06,25.77,25.93,25.615,25.77,4118941
MA,2015-07-06,93.4,94.68,93.23,94.52,3041963
MCD,2015-07-06,95.89,96.28,95.25,95.65,3852466
MCHP,2015-07-06,46.03,46.03,45.17,45.77,2805221
MCK,2015-07-06,222.25,225.18,221.62,224.58,1056721
MCO,2015-07-06,107.86,109.19,107.85,108.45,1025177
MDLZ,2015-07-06,41.2,41.4799,40.98,41.26,9044870
MDT,2015-07-06,73.08,73.98,72.8,73.53,6684351
MET,2015-07-06,55.37,56.11,55.21,55.91,5435213
MGM,2015-07-06,18.3,18.56,18.165,18.27,7132130
MHK,2015-07-06,192.48,193.52,190.88,191.53,589460
MKC,2015-07-06,79.72,80.11,78.99,79.39,986963
MLM,2015-07-06,142.26,145.08,141.885,144.46,805008
MMC,2015-07-06,56.64,57.33,56.617,57.08,2048503
MMM,2015-07-06,153.89,155.58,153.83,155.08,2172154
MNST,2015-07-06,43.9366,44.9533,43.9133,44.94,3737526
MON,2015-07-06,107.65,108.04,107.01,107.7,3858845
MOS,2015-07-06,46.26,46.94,46.19,46.45,2859470
MO,2015-07-06,48.88,49.89,48.76,49.87,7862679
MPC,2015-07-06,53.44,55.32,53.42,54.76,4622039
MRK,2015-07-06,57.24,57.84,56.64,57.55,8054146
MRO,2015-07-06,25.28,25.481,25.05,25.12,6449161
MSFT,2015-07-06,43.96,44.48,43.95,44.39,23033961
MSI,2015-07-06,56.89,57.28,56.78,57.22,892659
MS,2015-07-06,38.41,38.92,38.4,38.85,8044486
MTB,2015-07-06,124.34,125.69,123.97,125.64,411062
MTD,2015-07-06,343.93,348.87,341.85,346.13,111482
MU,2015-07-06,18.84,18.98,18.23,18.32,37875804
MYL,2015-07-06,69.14,73.91,68.9994,70.75,8299791
M,2015-07-06,67.06,67.89,66.97,67.5,3134737
NAVI,2015-07-06,18.21,18.62,18.21,18.61,2253678
NBL,2015-07-06,40.25,40.73,39.71,40.19,4776179
NCLH,2015-07-06,55.34,55.9,54.89,55.34,1250220
NDAQ,2015-07-06,49.08,49.196,48.44,48.76,1195980
NEE,2015-07-06,100.02,100.8599,99.34,100.46,1719213
NEM,2015-07-06,23.47,24.07,23.44,23.86,4706195
NFLX,2015-07-06,93.4728,94.9285,93.3399,94.5713,11808384
NFX,2015-07-06,34.06,34.87,33.68,34.36,3350443
NI,2015-07-06,16.95,17.09,16.65,16.84,11162984
NKE,2015-07-06,54.545,55.255,54.505,54.92,4991324
NLSN,2015-07-06,44.62,45.125,44.61,44.8,1307969
NOC,2015-07-06,158.35,159.59,158.1,159.25,968219
NOV,2015-07-06,46.45,46.77,44.91,45.06,8482930
NRG,2015-07-06,22.78,22.82,22.46,22.76,4338242
NSC,2015-07-06,87.23,87.98,86.44,86.94,1466361
NTAP,2015-07-06,31.22,31.49,31.1,31.3,2857067
NTRS,2015-07-06,75.99,76.18,75.49,75.99,742567
NUE,2015-07-06,43.6,44.34,43.31,43.64,1721676
NVDA,2015-07-06,20.25,20.53,20.015,20.17,5369413
NWL,2015-07-06,40.52,41.01,40.41,40.63,1853671
NWSA,2015-07-06,14.45,14.53,14.24,14.3,2853043
NWS,2015-07-06,14.05,14.085,13.79,13.83,2606787
OKE,2015-07-06,38.77,38.978,37.78,37.93,1708464
OMC,2015-07-06,69.23,69.345,68.75,69.26,1906894
ORCL,2015-07-06,39.93,40.29,39.77,40.15,12434117
ORLY,2015-07-06,229.3,233.6799,229,232.48,352912
OXY,2015-07-06,74.52,74.69,73.7,73.9,4217406
O,2015-07-06,45.17,46.02,45.17,45.93,1886189
PAYX,2015-07-06,47.49,48.2501,47.39,48.17,3088364
PBCT,2015-07-06,16.19,16.24,16.09,16.16,3785355
PCAR,2015-07-06,64.19,64.86,63.78,64.18,1345034
PCG,2015-07-06,49.61,50.1,49.53,50.03,2697793
PCLN,2015-07-06,1134.15,1153.39,1134,1141.43,464359
PDCO,2015-07-06,48.7,49.16,48.46,49.14,1070958
PEG,2015-07-06,39.78,40.38,39.72,40.33,2647194
PEP,2015-07-06,94.04,94.92,94.01,94.4,4952423
PFE,2015-07-06,33.3,33.64,33.08,33.25,20992420
PFG,2015-07-06,50.49,51.46,50.46,51.09,1118474
PGR,2015-07-06,27.94,28.425,27.92,28.38,3497962
PG,2015-07-06,79.61,80.22,79.5,80.05,6601218
PHM,2015-07-06,20.37,20.91,20.32,20.57,5720001
PH,2015-07-06,115.29,116.515,114.77,115.31,723412
PKG,2015-07-06,63.48,64.15,63.12,63.44,717726
PKI,2015-07-06,51.93,52.36,51.75,52.21,1242914
PLD,2015-07-06,37.61,38.03,37.56,37.89,2991933
PM,2015-07-06,80.86,81.46,80.72,81.2,2534548
PNC,2015-07-06,95.14,96.44,95.05,96.18,1731564
PNR,2015-07-06,67.15,67.78,65.8,66.05,2183045
PNW,2015-07-06,58.16,58.6,57.822,58.49,758796
PPG,2015-07-06,114.81,115.98,114.21,115.1,1425884
PPL,2015-07-06,29.89,30.08,29.775,30.02,7680144
PRGO,2015-07-06,183.99,188.56,182.32,185.66,2002180
PRU,2015-07-06,86.92,88.16,86.57,87.51,2074222
PSA,2015-07-06,186.33,188.48,185.99,188.38,567584
PSX,2015-07-06,80.39,81.79,79.75,81.54,3978710
PVH,2015-07-06,116.79,117.91,115.05,115.91,945122
PWR,2015-07-06,28.16,28.5799,28.01,28.32,2095443
PXD,2015-07-06,135.27,136.66,132.78,133.06,2868355
PX,2015-07-06,117.94,118.54,117.4,117.86,892194
PYPL,2015-07-06,38,39.75,36,36.71,5866647
QCOM,2015-07-06,62.66,63.5498,62.65,63.11,10068423
QRVO,2015-07-06,80.33,81.935,78.59,79.99,2121645
RCL,2015-07-06,78.25,79.71,77.91,78.4,1814764
REGN,2015-07-06,505.46,519.66,505.11,512.24,458096
REG,2015-07-06,60.32,61.16,60.26,61.05,859043
RE,2015-07-06,182.88,185.8,182.88,185.69,271359
RF,2015-07-06,10.11,10.22,10.07,10.17,12639619
RHI,2015-07-06,55.13,55.49,54.47,54.83,1023264
RHT,2015-07-06,76.32,77.22,75.81,76.62,1315357
RJF,2015-07-06,58.87,59.5,58.73,59.18,734944
RL,2015-07-06,133.69,134.07,131.42,132.62,674395
RMD,2015-07-06,55.03,55.53,54.85,55.38,2215486
ROK,2015-07-06,124.9,125.97,123.82,125.42,1010609
ROP,2015-07-06,172.88,174.73,172.2,173.57,305417
ROST,2015-07-06,48.86,50.13,48.86,49.865,2442818
RRC,2015-07-06,47.11,47.97,46.64,47.17,5297339
RSG,2015-07-06,39.24,39.665,39.202,39.66,1356687
RTN,2015-07-06,95.47,96.94,95.32,96.75,1827081
SBAC,2015-07-06,115.27,115.7,114.99,115.54,749133
SBUX,2015-07-06,53.64,54.405,53.63,54.305,5396439
SCG,2015-07-06,51.92,52.43,51.6664,52.19,969404
SCHW,2015-07-06,32.47,32.76,32.18,32.5,5971986
SEE,2015-07-06,51.36,52.4499,51.12,52.26,1945601
SHW,2015-07-06,275,281.17,275,279.96,589558
SIG,2015-07-06,125.36,128.13,125.06,126.25,472919
SJM,2015-07-06,108.02,108.68,107.3801,108.03,1377475
SLB,2015-07-06,82.87,84.23,82.4,83.49,7612688
SLG,2015-07-06,112.33,113.85,111.05,113.56,643209
SNA,2015-07-06,159.5,160.955,159.07,159.92,251391
SNI,2015-07-06,66.6,68.047,66.485,66.78,1003064
SNPS,2015-07-06,49.57,50.19,49.55,49.67,811217
SO,2015-07-06,42.93,43.3,42.8,43.12,4995359
SPGI,2015-07-06,100.84,102.38,100.84,101.61,1405156
SPG,2015-07-06,173.86,175.85,173.86,175.78,1242120
SRCL,2015-07-06,133.53,137.53,133.11,136.93,699148
SRE,2015-07-06,100.4,100.96,99.34,99.91,1154451
STI,2015-07-06,42.87,43.61,42.87,43.5,3935781
STT,2015-07-06,76.07,76.66,75.84,76.62,1273397
STX,2015-07-06,47.48,47.68,46.71,47.02,4603798
STZ,2015-07-06,116.14,116.63,115.6,116.22,1484347
SWKS,2015-07-06,103.13,104.15,101.25,101.94,2944653
SWK,2015-07-06,106.75,108.13,106.32,107.38,737845
SYF,2015-07-06,32.91,32.91,32.32,32.5,1133400
SYK,2015-07-06,94.92,96.05,94.77,95.99,852177
SYMC,2015-07-06,22.82,22.95,22.57,22.675,3209597
SYY,2015-07-06,35.7,35.915,35.5,35.68,8391049
TAP,2015-07-06,69.4,69.57,69,69.42,1706405
TDG,2015-07-06,226.33,228.42,225.02,227.33,353270
TEL,2015-07-06,63.63,64.13,63.231,63.71,2139871
TGT,2015-07-06,81.85,83.21,81.75,82.93,3539097
TIF,2015-07-06,93.26,94.14,92.58,92.91,1110138
TJX,2015-07-06,66.17,67.38,66.02,66.91,3428708
TMK,2015-07-06,58.19,58.72,58.01,58.57,652765
TMO,2015-07-06,129.74,130.91,129.68,130.39,1465420
TPR,2015-07-06,34.82,35.02,33.94,34.09,4708899
TRIP,2015-07-06,86.5,86.99,85.898,86.89,1150494
TROW,2015-07-06,76.48,77.18,76.37,76.93,1407968
TRV,2015-07-06,98.42,99.12,98.24,98.94,1756017
TSCO,2015-07-06,89.53,91.25,89.53,91.04,436692
TSN,2015-07-06,42.53,42.845,42,42.57,3627673
TSS,2015-07-06,41.53,42.18,41.52,42.05,622362
TWX,2015-07-06,87.71,88.24,87,87.38,3040632
TXN,2015-07-06,51.45,52.014,51.06,51.39,4251218
TXT,2015-07-06,44.04,44.54,43.79,44.36,987014
T,2015-07-06,35.6,35.66,35.47,35.61,25640275
UAA,2015-07-06,41.995,42.5,41.855,42.29,1777276
UAL,2015-07-06,52.05,53.95,52.05,53.85,6371475
UDR,2015-07-06,32.72,33.02,32.65,32.96,1591928
UHS,2015-07-06,141.94,143.33,141.6,142.41,800861
ULTA,2015-07-06,154.79,157.34,154.25,157.23,734355
UNH,2015-07-06,119.6,123.1,119.26,122.16,6522842
UNM,2015-07-06,35.63,36.04,35.51,35.82,1706608
UNP,2015-07-06,96.39,97.59,96.03,96.24,4840202
UPS,2015-07-06,96.58,97.42,96.15,96.66,2721039
URI,2015-07-06,83.31,85.27,82.63,83.25,1737608
USB,2015-07-06,43.15,43.65,43.05,43.6,6146599
UTX,2015-07-06,108.36,109.81,107.95,109.36,4195070
VAR,2015-07-06,85.17,86.5,85.17,86.09,1374209
VFC,2015-07-06,71.47,71.9,70.57,70.98,2068409
VIAB,2015-07-06,63.55,64.4,62.755,63.24,2371116
VLO,2015-07-06,64.14,65.7,63.6,65.34,7291301
VMC,2015-07-06,84.44,86.39,84.1,85.85,710466
VNO,2015-07-06,95.8,97.1,95.8,96.5,725200
VRSK,2015-07-06,72.56,73.85,72.25,73.76,1088056
VRSN,2015-07-06,62.31,63.14,62.16,62.78,552416
VRTX,2015-07-06,128.95,130.62,126.9,128.83,2264618
VTR,2015-07-06,62.61,63.01,62.24,62.83,3478501
VZ,2015-07-06,47.06,47.14,46.8,47.04,12051743
V,2015-07-06,67.55,68.12,67.36,68.12,5270623
WAT,2015-07-06,128.72,130.14,127.92,129.61,455923
WBA,2015-07-06,84.93,85.85,84.73,85.39,3238309
WDC,2015-07-06,79.82,80,78.35,79.815,3386899
WEC,2015-07-06,46.52,46.872,46.19,46.74,2803744
WFC,2015-07-06,56.1,56.53,56.01,56.44,11682148
WHR,2015-07-06,169.41,171.24,167.79,168.74,1329969
WMB,2015-07-06,57.18,58.01,56.64,57.13,5696423
WMT,2015-07-06,71.38,72.69,71.38,72.53,10536477
WM,2015-07-06,46.04,46.54,45.86,46.53,1228540
WRK,2015-07-06,65.12,66.4,62.99,63.75,2092257
WU,2015-07-06,18.9,19,18.68,18.95,9714375
WYNN,2015-07-06,102.23,104.97,102.09,103.88,2235391
WYN,2015-07-06,82.94,83.79,82.51,83.01,1146759
WY,2015-07-06,31.6,31.89,31.6,31.73,2423670
XEC,2015-07-06,105.66,107.74,104.88,105.59,1551592
XEL,2015-07-06,32.79,32.99,32.64,32.94,2641703
XLNX,2015-07-06,43.41,43.785,43.1,43.44,3612918
XL,2015-07-06,37.43,37.9,37.38,37.7,2654307
XOM,2015-07-06,82.42,83.06,82.12,82.53,11694425
XRAY,2015-07-06,51.26,51.83,51.04,51.83,1027090
XRX,2015-07-06,41.8,42.32,41.58,42.12,2199427
XYL,2015-07-06,36.33,36.49,36.04,36.25,938933
YUM,2015-07-06,90.61,91.1,90.24,90.67,2348325
ZBH,2015-07-06,108.19,109.54,107.61,108.79,1524480
ZION,2015-07-06,30.99,31.24,30.79,31.19,2936701
ZTS,2015-07-06,48.04,48.4,47.77,48.4,3088073
AAL,2015-07-07,39.93,40.74,39.26,40.675,10375901
AAPL,2015-07-07,125.89,126.15,123.77,125.69,46946811
AAP,2015-07-07,164.74,165.2,161.68,163.53,1345367
ABBV,2015-07-07,68.42,68.79,67.32,68.56,7821618
ABC,2015-07-07,108.74,108.79,107.01,108.63,1298465
ABT,2015-07-07,49.96,50.24,49.1,50.21,6069408
ACN,2015-07-07,97.8,99.1,96.65,98.68,3090056
ADBE,2015-07-07,80.77,81,78.94,80.59,2781935
ADI,2015-07-07,63.47,63.66,61.69,63.38,2417790
ADM,2015-07-07,48.11,48.32,46.725,48.14,6457734
ADP,2015-07-07,80.97,81.24,79.85,81.07,1747574
ADSK,2015-07-07,51.35,53.77,51.25,53.29,6125623
ADS,2015-07-07,296.08,299.73,292.8,298.96,394076
AEE,2015-07-07,38.77,39.67,38.71,39.6,1903466
AEP,2015-07-07,54.8,56.5,54.74,56.08,4447474
AES,2015-07-07,13.22,13.34,13.17,13.24,8859125
AET,2015-07-07,117.72,118.2,112.64,115.33,9846970
AFL,2015-07-07,61.56,61.8,60.69,61.77,2004074
AGN,2015-07-07,307.58,308.75,301.87,307,1707162
AIG,2015-07-07,61.85,62.28,60.85,62.21,7555161
AIV,2015-07-07,38.58,39.1,38.354,39.08,1298404
AIZ,2015-07-07,68.53,69.64,67.86,69.54,839174
AJG,2015-07-07,47.42,47.53,46.99,47.5,1025751
AKAM,2015-07-07,70.08,70.19,68.72,70.11,1244781
ALB,2015-07-07,54.22,54.4399,52.97,54.25,1092098
ALGN,2015-07-07,62.79,63.66,61.78,63.5,640867
ALK,2015-07-07,66.25,67.63,65.7,67.44,1464937
ALLE,2015-07-07,59.73,59.73,58.68,59.65,876388
ALL,2015-07-07,64.79,65.77,64.44,65.74,2943920
ALXN,2015-07-07,187.05,188.73,185.0101,187.33,1809017
AMAT,2015-07-07,19.23,19.3,18.73,19.17,20993992
AMD,2015-07-07,2.04,2.14,2.02,2.09,46418656
AME,2015-07-07,54.47,55,53.98,54.83,1893476
AMGN,2015-07-07,155.25,155.7,152.18,155.39,2253152
AMG,2015-07-07,216.1,216.1,209,215.65,503409
AMP,2015-07-07,123.63,123.97,121.16,123.83,1342237
AMT,2015-07-07,95.54,95.87,94.495,95.63,1601226
AMZN,2015-07-07,435.68,437.73,425.57,436.72,3454248
ANDV,2015-07-07,91.49,93.23,89.93,92.7,3534145
ANSS,2015-07-07,90.92,91.52,89.53,91.51,279340
ANTM,2015-07-07,162.49,162.66,158.09,160.33,2611148
AON,2015-07-07,99.7,100.23,98.33,100.18,724203
AOS,2015-07-07,36.345,36.345,34.84,35.165,2500774
APA,2015-07-07,55.16,55.99,53.75,55.7,3716235
APC,2015-07-07,76.65,78.33,75.291,77.92,5979068
APD,2015-07-07,136.18,137.26,134.92,136.92,1134492
APH,2015-07-07,56.01,56.25,55.12,55.89,1866166
ARE,2015-07-07,90.06,91.67,89.91,91.01,444070
ARNC,2015-07-07,32.88,33.33,31.74,33.18,10489543
ATVI,2015-07-07,25.01,25.25,24.37,25.05,7117110
AVB,2015-07-07,165.69,168.37,164.75,167.43,640472
AVGO,2015-07-07,133.95,134.45,126.16,132.84,5926944
AVY,2015-07-07,61.57,61.96,61,61.95,851244
AWK,2015-07-07,50.25,51.24,50.23,51.08,1175976
AXP,2015-07-07,77.56,77.8,76.41,77.55,7182951
AYI,2015-07-07,187.07,189.71,185.48,189.14,471038
AZO,2015-07-07,675.95,683.99,671.2,680.74,178853
A,2015-07-07,39.53,39.79,39.1359,39.79,2927761
BAC,2015-07-07,16.9,16.93,16.34,16.69,115450479
BAX,2015-07-07,37.89,38,36.48,37.11,17082709
BA,2015-07-07,140.8,143.44,140.14,143.15,3712024
BBT,2015-07-07,40.37,40.45,39.65,40.34,5020791
BBY,2015-07-07,33.49,33.99,32.995,33.8,4145382
BDX,2015-07-07,143.03,143.49,141.39,143.24,976921
BEN,2015-07-07,48.82,49.06,47.96,48.96,1977185
BF.B,2015-07-07,50.175,51.11,49.75,51.025,1323816
BIIB,2015-07-07,405.25,409.9099,400.33,408.06,1488886
BK,2015-07-07,41.53,41.75,40.765,41.54,4661087
BLK,2015-07-07,343.08,344.41,335.69,342.61,853570
BLL,2015-07-07,35.385,35.955,35.245,35.74,1588228
BMY,2015-07-07,67.89,68.39,67.09,68.23,4781962
BRK.B,2015-07-07,137.3,138.65,136.04,138.44,4642336
BSX,2015-07-07,17.66,17.83,17.39,17.79,9335293
BWA,2015-07-07,56.8,56.83,55.35,56.62,1396335
BXP,2015-07-07,123.06,125.3,122.54,124.96,856227
CAG,2015-07-07,44.76,45.49,44.45,45.49,5110056
CAH,2015-07-07,84.76,85.35,83.8,85,2312826
CAT,2015-07-07,82.99,84.12,81.85,83.99,5192999
CA,2015-07-07,29.62,30.2199,29.15,30.08,4220366
CBG,2015-07-07,37.57,38.09,37.14,38.05,1824135
CBOE,2015-07-07,60.57,60.72,59.32,60.23,587929
CBS,2015-07-07,54.87,55.63,54.18,55.58,5679427
CB,2015-07-07,103.57,104.58,102.6,104.46,3820505
CCI,2015-07-07,81.16,81.91,81,81.65,1580253
CCL,2015-07-07,49.33,50.2651,48.57,50.2,3988391
CDNS,2015-07-07,19.4,19.43,18.97,19.27,1690007
CELG,2015-07-07,119.68,119.68,116.87,119.28,3509411
CERN,2015-07-07,68.41,68.65,67.3724,68.59,1277843
CFG,2015-07-07,27.01,27.04,26.44,26.74,3582608
CF,2015-07-07,63.4,63.46,61.1801,62.11,3043883
CHD,2015-07-07,40.91,41.8,40.77,41.775,1145560
CHK,2015-07-07,10.42,11.9,9.94,11.46,42086930
CHRW,2015-07-07,62.3,63.26,61.99,63.2,1494204
CHTR,2015-07-07,174.88,175.9,170.3,174.92,1514796
CINF,2015-07-07,52.23,52.82,51.91,52.81,566732
CI,2015-07-07,159.11,160.6,150.59,154.43,5094013
CLX,2015-07-07,106.38,108.25,106.05,108.12,807203
CL,2015-07-07,66.14,67.375,65.96,67.31,2894471
CMA,2015-07-07,50.94,51.2,48.77,49.31,5400286
CMCSA,2015-07-07,31.19,31.355,30.655,31.255,27454336
CME,2015-07-07,94.57,95.25,93.49,95.24,1512565
CMG,2015-07-07,606.09,622.86,605.64,620.56,593049
CMI,2015-07-07,130.8,131.61,129.6,131.49,1443724
CMS,2015-07-07,33.02,34.08,32.95,33.98,5165622
CNC,2015-07-07,70.15,71.48,67.09,70.22,4232930
CNP,2015-07-07,19.28,19.6601,19.275,19.6,5090637
COF,2015-07-07,87.67,87.96,86.35,87.89,2581668
COG,2015-07-07,30.37,30.605,30,30.51,3877203
COL,2015-07-07,91.74,92.07,90.6,92,957243
COO,2015-07-07,176.74,177.64,174.94,177.53,543016
COP,2015-07-07,58.9,59.9,58.24,59.65,7129830
COST,2015-07-07,136.3,140.87,136.03,140.5,3789987
COTY,2015-07-07,32.32,32.32,31.76,32.14,974250
CPB,2015-07-07,47.28,48.04,47.14,47.98,1329029
CRM,2015-07-07,70.18,70.51,68.33,70.26,4937165
CSCO,2015-07-07,27.22,27.45,26.885,27.36,25436748
CSX,2015-07-07,32.57,32.955,32.15,32.79,8526842
CTAS,2015-07-07,85.29,85.48,83.91,84.74,755195
CTL,2015-07-07,29.53,29.94,29.24,29.88,4530105
CTSH,2015-07-07,59.95,60.47,59.08,60.295,4170237
CTXS,2015-07-07,68.7,68.73,67.0347,68.44,1601118
CVS,2015-07-07,105.1,106.43,104.07,106.38,4782297
CVX,2015-07-07,94.41,95.48,93.5,95.27,11774876
CXO,2015-07-07,107.5,109.58,103.97,109.49,3047427
C,2015-07-07,54.97,55.05,53.03,54.5,32011242
DAL,2015-07-07,40.67,41.3,39.96,41.18,9136380
DE,2015-07-07,95.57,96.41,94.62,96.28,2868026
DFS,2015-07-07,58.25,58.46,57.29,58.34,4127485
DGX,2015-07-07,71.32,71.56,70.36,71.38,660233
DG,2015-07-07,79,79.478,78.26,79.35,2535605
DHI,2015-07-07,27.54,28.12,27.28,28.1,5966677
DHR,2015-07-07,86.21,86.21,85.41,85.54,577789
DISCA,2015-07-07,33.18,33.885,32.45,33.8,3661982
DISCK,2015-07-07,31.15,31.7,30.525,31.62,1656953
DISH,2015-07-07,68.13,68.49,66.26,68.24,1519997
DIS,2015-07-07,116.42,117.19,114.86,117.1,8359934
DLR,2015-07-07,69,69.83,68.59,69.03,1050137
DLTR,2015-07-07,80.42,80.6,78.5,80.34,3193929
DOV,2015-07-07,69.46,69.96,68.41,69.77,1827891
DPS,2015-07-07,75.24,77.53,75.1701,77.34,1781115
DRE,2015-07-07,19.21,19.475,19.13,19.36,4262007
DRI,2015-07-07,70.87,72.225,70.49,72.1,1671697
DTE,2015-07-07,76.92,78.9,76.6,78.56,2166659
DUK,2015-07-07,73.22,75.71,73.22,75.27,6836493
DVA,2015-07-07,79.94,80.04,78.85,79.66,1200476
DVN,2015-07-07,56.57,57.39,55.12,57.32,3506195
D,2015-07-07,68.27,69.64,68.08,69.33,3035733
EA,2015-07-07,69.06,69.95,67.96,69.89,4895489
EBAY,2015-07-07,62.67,62.69,61.1,61.98,21087689
ECL,2015-07-07,111.9,112.38,110.46,112.18,945643
ED,2015-07-07,59.83,61.5,59.8,61.08,4827179
EFX,2015-07-07,98.03,98.6199,96.75,97.95,846271
EIX,2015-07-07,58.07,59.11,57.81,58.83,2545919
EL,2015-07-07,87.16,88.4,86.65,88.24,1643098
EMN,2015-07-07,78.17,78.54,76.05,78.35,2675434
EMR,2015-07-07,55.19,55.29,54.15,55.05,4512428
EOG,2015-07-07,85.78,87.1,83.83,86.72,5118308
EQIX,2015-07-07,255.51,258.82,253,257.5,817543
EQR,2015-07-07,73.42,74.43,73.12,74.08,2379030
EQT,2015-07-07,78.39,78.82,76.75,78.49,1937815
ESRX,2015-07-07,88.26,88.9,87.16,88.83,2765350
ESS,2015-07-07,220.76,222.98,219.13,222.34,319838
ES,2015-07-07,46.55,47.2,46.53,47.155,1050770
ETFC,2015-07-07,29.23,29.39,28.23,29.04,5142585
ETN,2015-07-07,66.92,66.96,65.27,66.91,3143465
ETR,2015-07-07,72.76,74,72.67,73.61,2686295
EW,2015-07-07,72.6,73.82,71.86,73.74,2681198
EXC,2015-07-07,32.09,32.9,32.08,32.77,7060293
EXPD,2015-07-07,45.56,45.72,44.78,45.335,1483816
EXPE,2015-07-07,107.1,107.15,104.22,107.06,1390571
EXR,2015-07-07,67.51,68.73,67.335,68.54,850009
FAST,2015-07-07,42.23,42.79,41.841,42.74,2501163
FBHS,2015-07-07,45.26,45.57,44.73,45.49,1565512
FB,2015-07-07,87.8,87.85,85.231,87.22,33059921
FCX,2015-07-07,17.37,17.37,16,17.25,44548096
FDX,2015-07-07,169.37,170.73,167.76,170.34,1754313
FE,2015-07-07,33.43,34.18,33.39,34.06,2727214
FFIV,2015-07-07,118.42,118.9,116.38,118.32,777878
FISV,2015-07-07,84.35,84.96,83.16,84.96,1609367
FIS,2015-07-07,62.62,62.765,61.77,62.7,727985
FITB,2015-07-07,20.94,20.96,20.34,20.71,8466947
FLIR,2015-07-07,30.88,31.06,30.45,31.04,749384
FLR,2015-07-07,51.82,52.5935,50.86,52.53,1581916
FLS,2015-07-07,51.3,51.48,50.5,51.19,1741798
FL,2015-07-07,68.2,69.06,67.5,68.87,1767725
FMC,2015-07-07,50.3,50.37,49.13,49.99,1246557
FOXA,2015-07-07,32.63,32.73,32.0114,32.68,10398510
FOX,2015-07-07,32.29,32.51,31.67,32.47,2672254
FRT,2015-07-07,132.99,134.82,132.54,134.29,340579
FTI,2015-07-07,38.58,38.89,37.28,38.67,4498183
F,2015-07-07,14.77,14.9,14.52,14.85,28151303
GD,2015-07-07,143.56,143.7,141.45,143.65,1539640
GE,2015-07-07,26.38,26.55,25.93,26.47,32647133
GGP,2015-07-07,26.2,26.88,26.2,26.84,5137839
GILD,2015-07-07,115.95,116.42,113.1301,115.13,10182959
GIS,2015-07-07,56.7,57.98,56.6,57.89,4285736
GLW,2015-07-07,19.6,19.63,19.09,19.57,14206494
GM,2015-07-07,32.62,32.95,32.01,32.86,18589264
GOOGL,2015-07-07,547.43,551,539.85,550.03,1679759
GOOG,2015-07-07,523.13,526.18,515.18,525.02,1597229
GPC,2015-07-07,89.25,89.5,87.911,89.44,569138
GPN,2015-07-07,52.755,52.83,51.835,52.62,1472220
GPS,2015-07-07,38.59,39,38.35,38.97,2864358
GRMN,2015-07-07,43.5,43.7,42.7,43.67,1326769
GS,2015-07-07,207.98,208.97,203.2,208.21,3304151
GT,2015-07-07,30.1,30.15,29.21,30.005,3200515
GWW,2015-07-07,234.19,237.6399,232.5,236.98,874511
HAL,2015-07-07,40.63,42.0599,40.24,41.88,18273593
HAS,2015-07-07,75.52,76.23,75.12,76.16,1356044
HBAN,2015-07-07,11.31,11.35,11.08,11.22,8670936
HBI,2015-07-07,33.81,33.94,32.81,33.69,2714363
HCA,2015-07-07,92.28,92.989,90.64,92.45,4289024
HCN,2015-07-07,66.98,68.4,66.69,68.3,2323967
HCP,2015-07-07,37.31,38.08,37.31,37.95,3072956
HD,2015-07-07,111.72,112.6399,110.7,112.4,5515857
HES,2015-07-07,64.14,65.37,63.3101,65.05,3123390
HIG,2015-07-07,43.93,44.18,43.205,44.13,3439146
HII,2015-07-07,113.45,114.58,111.84,114.32,283858
HOG,2015-07-07,56.45,56.79,55.3501,56.66,1770688
HOLX,2015-07-07,38.5,38.98,38.22,38.8,3041928
HON,2015-07-07,102.42,102.98,101.05,102.84,2365298
HP,2015-07-07,65.09,65.81,62.45,65.62,3431350
HRB,2015-07-07,29.89,30.27,29.63,30.16,2572680
HRL,2015-07-07,28.19,28.72,27.945,28.675,1470848
HRS,2015-07-07,76.7,77.48,75.66,77.41,1149210
HSIC,2015-07-07,72.25,72.62,71.395,72.575,891024
HST,2015-07-07,20.65,21.05,20.6,20.94,8606175
HSY,2015-07-07,89.21,91.42,88.95,91.29,1592542
HUM,2015-07-07,188.4,189.4,181.82,187.1,6098020
IBM,2015-07-07,164.94,165.35,162.2317,165,3549861
ICE,2015-07-07,45.004,45.58,44.6507,45.446,3555050
IDXX,2015-07-07,62.9,63.12,61.58,62.64,641598
IFF,2015-07-07,109.62,110.12,108.2,109.66,410792
ILMN,2015-07-07,221.62,221.99,218,221.77,1235491
INCY,2015-07-07,108.73,109.5,106.518,109.32,811023
INFO,2015-07-07,26.3,26.34,25.94,26.31,400319
INTC,2015-07-07,29.87,29.93,29.09,29.9,43833713
INTU,2015-07-07,101.08,103.71,101.08,103.58,2670234
IPG,2015-07-07,19.14,19.37,18.83,19.34,4683880
IP,2015-07-07,47.74,48.04,46.98,48,3043375
IQV,2015-07-07,72.9,72.9,71.9,72.86,595275
IRM,2015-07-07,31.35,31.65,30.71,30.96,2210698
IR,2015-07-07,67.28,67.41,66.28,67.3,1678896
ISRG,2015-07-07,160.1465,160.6465,157.0432,160.4898,550242
ITW,2015-07-07,93.23,93.99,92.21,93.83,1892154
IT,2015-07-07,86.54,86.8,85.29,86.05,327644
IVZ,2015-07-07,37.28,37.28,36.48,37.15,3678971
JBHT,2015-07-07,81.94,83.52,81.82,83.455,1119069
JCI,2015-07-07,40.0314,40.555,39.644,40.5131,2367004
JEC,2015-07-07,39.86,40.13,39.27,40.05,1836834
JNJ,2015-07-07,98.63,98.98,97.52,98.92,7122569
JNPR,2015-07-07,25.77,25.97,25.085,25.89,4510872
JPM,2015-07-07,67.09,67.22,65.3,66.8,22421483
JWN,2015-07-07,75.54,78.02,75.06,77.96,2187210
KEY,2015-07-07,14.97,15.01,14.6434,14.91,9274131
KHC,2015-07-07,73.73,74.71,72.96,74.63,5794811
KIM,2015-07-07,23.26,23.69,23.26,23.68,4315665
KLAC,2015-07-07,56.01,56.36,54.59,56.1,1316198
KMB,2015-07-07,107.59,109.9,107.36,109.77,1513914
KMI,2015-07-07,37.54,37.8373,37.1,37.74,12956919
KMX,2015-07-07,66.64,66.71,65.49,66.6,1763756
KORS,2015-07-07,41.84,42.47,41.16,42.42,3751545
KO,2015-07-07,39.49,40.375,39.395,40.25,20335005
KR,2015-07-07,36.95,37.8,36.75,37.695,9252052
KSS,2015-07-07,63.15,65.05,62.96,64.96,3041232
KSU,2015-07-07,92.69,94.82,91.65,94.4,1999919
K,2015-07-07,62.9,64.24,62.68,64.12,1740657
LB,2015-07-07,86.33,87.18,85.05,87,1975220
LEG,2015-07-07,49.12,49.5,48.68,49.46,885243
LEN,2015-07-07,50,51.7941,50,51.7353,4864508
LH,2015-07-07,120.62,120.79,118.89,120.56,1377093
LKQ,2015-07-07,30.38,30.65,29.927,30.6,1986276
LLL,2015-07-07,116.44,118.32,115.26,118.24,809913
LLY,2015-07-07,86.64,88.78,86.0601,88.73,6912265
LMT,2015-07-07,188.57,190.28,187.54,190.16,1328545
LNC,2015-07-07,58.52,58.73,56.979,58.41,2298495
LNT,2015-07-07,29.695,30.425,29.67,30.39,1388152
LOW,2015-07-07,66.46,67.43,65.83,67.37,8437868
LRCX,2015-07-07,80.89,80.96,77.73,80.16,2864302
LUK,2015-07-07,24.43,24.6,23.85,24.58,1549605
LUV,2015-07-07,33.29,33.62,32.676,33.41,8259634
LYB,2015-07-07,98.8,99,94.29,97.62,9028207
L,2015-07-07,38.61,38.98,38.2254,38.86,1340530
MAA,2015-07-07,76.26,76.86,76,76.46,511793
MAC,2015-07-07,77.59,78.1,76.55,77.84,1152885
MAR,2015-07-07,74.31,75.52,73.36,75.44,2767958
MAS,2015-07-07,23.52,23.65,22.99,23.62,6215468
MAT,2015-07-07,25.84,26.11,25.65,26.04,3514029
MA,2015-07-07,94.54,94.54,92.29,93.89,4859393
MCD,2015-07-07,95.93,96.775,95.24,96.68,4794388
MCHP,2015-07-07,46.12,46.12,44.64,45.67,2486531
MCK,2015-07-07,225.64,228.32,223.77,228.23,1474906
MCO,2015-07-07,108.76,109.67,107.4,109.46,787706
MDLZ,2015-07-07,41.48,41.89,40.99,41.78,6288611
MDT,2015-07-07,73.64,73.8,72.2009,73.46,7498759
MET,2015-07-07,55.74,55.8985,53.95,55.66,9565104
MGM,2015-07-07,18.46,19.235,17.88,19.05,18901870
MHK,2015-07-07,191.34,194.7,189.79,194.23,695579
MKC,2015-07-07,79.38,80.61,78.76,80.58,770499
MLM,2015-07-07,144.39,145.96,141.54,145.03,884093
MMC,2015-07-07,57.16,57.5,56.41,57.49,2320984
MMM,2015-07-07,155.14,155.63,153.16,155.43,2865996
MNST,2015-07-07,45.0866,45.5866,44.5566,45.4466,3047778
MON,2015-07-07,107.45,108.03,106.7,107.8,4413934
MOS,2015-07-07,46.27,46.41,45.34,45.94,4136609
MO,2015-07-07,49.97,51.82,49.94,51.68,13340985
MPC,2015-07-07,54.94,55.9,53.9,55.54,6941585
MRK,2015-07-07,57.75,58.1,57.1752,57.99,9034251
MRO,2015-07-07,25.07,25.84,24.45,25.71,8451085
MSFT,2015-07-07,44.34,44.49,43.32,44.3,36435827
MSI,2015-07-07,57.13,57.64,56.4,57.49,1375903
MS,2015-07-07,38.74,38.9,37.65,38.62,12759200
MTB,2015-07-07,125.33,125.48,123.07,125.03,593823
MTD,2015-07-07,346.85,346.85,341.7,345.28,183722
MU,2015-07-07,18.13,18.36,17.37,18.2,46293247
MYL,2015-07-07,71.21,71.58,69.597,71.49,4377311
M,2015-07-07,67.55,68.05,67.27,68.02,3936937
NAVI,2015-07-07,18.66,19,18.48,18.97,2724954
NBL,2015-07-07,40.33,40.98,38.78,40.77,5919856
NCLH,2015-07-07,55.49,56.56,54.481,56.54,1464621
NDAQ,2015-07-07,48.69,48.894,47.81,48.84,1317168
NEE,2015-07-07,100.25,103.7,100.25,102.88,3093936
NEM,2015-07-07,23.33,23.47,22.4,22.41,10423831
NFLX,2015-07-07,95.0128,95.427,92.6228,94.0913,21573272
NFX,2015-07-07,34.37,35.81,33.51,35.63,3548223
NI,2015-07-07,16.96,17.14,16.7,17.12,10865443
NKE,2015-07-07,55.04,55.665,54.53,55.645,7207070
NLSN,2015-07-07,44.88,44.98,44.31,44.96,1722376
NOC,2015-07-07,159.83,161.51,158.13,161.39,986534
NOV,2015-07-07,44.92,45.5,43.85,45.17,7665383
NRG,2015-07-07,22.75,23.22,22.63,23.1,4839428
NSC,2015-07-07,86.9,88.21,86.12,87.82,2098057
NTAP,2015-07-07,31.44,31.63,30.91,31.6,3726165
NTRS,2015-07-07,76.2,76.36,74.42,75.87,803081
NUE,2015-07-07,43.26,44.247,42.24,44.11,3237059
NVDA,2015-07-07,20.05,20.13,19.16,19.79,14856327
NWL,2015-07-07,40.75,41.01,40.16,41,1251414
NWSA,2015-07-07,14.34,14.4,14.04,14.35,3163456
NWS,2015-07-07,13.83,14.06,13.635,14.03,1439567
OKE,2015-07-07,37.86,39.23,37.46,39.12,2565524
OMC,2015-07-07,69.39,70.6,68.97,70.53,1747223
ORCL,2015-07-07,40.04,40.27,39.84,40.16,16437099
ORLY,2015-07-07,233.25,234.2,230.97,234.04,613405
OXY,2015-07-07,73.64,74.55,72.68,74.2,4818491
O,2015-07-07,46.13,46.61,45.85,46.35,583846
PAYX,2015-07-07,48.25,48.45,47.2761,48.01,2936802
PBCT,2015-07-07,16.28,16.28,15.85,16.04,4443325
PCAR,2015-07-07,64.28,64.47,63.3,64.405,1789184
PCG,2015-07-07,50.3,51.65,50.25,51.4,4067133
PCLN,2015-07-07,1145.62,1146.28,1119.26,1145.01,563807
PDCO,2015-07-07,49.36,49.59,48.565,49.58,808589
PEG,2015-07-07,40.58,41.78,40.52,41.64,3834845
PEP,2015-07-07,94.78,96.66,94.54,96.4,7724824
PFE,2015-07-07,33.34,33.8372,33.145,33.73,25852788
PFG,2015-07-07,51,51.42,49.89,51.37,1441807
PGR,2015-07-07,28.42,29,28.25,28.95,5553448
PG,2015-07-07,80.06,81.83,80.06,81.72,11690399
PHM,2015-07-07,20.54,20.93,20.475,20.91,8037915
PH,2015-07-07,115.02,115.99,113.37,115.65,1527675
PKG,2015-07-07,63.38,64.21,62.84,64.14,789266
PKI,2015-07-07,52.49,52.49,51.525,52.18,1044048
PLD,2015-07-07,38.16,38.78,38.16,38.7,3258070
PM,2015-07-07,81.33,82.54,80.98,82.44,5409374
PNC,2015-07-07,95.89,96.2399,94.14,95.7,2328178
PNR,2015-07-07,66.05,66.53,64.805,66.46,1733818
PNW,2015-07-07,58.78,60.53,58.71,60.34,1148239
PPG,2015-07-07,115.33,115.33,113.36,115.06,1641163
PPL,2015-07-07,30.13,31.05,30.13,30.93,7925509
PRGO,2015-07-07,185.32,185.86,181.21,182.94,1549997
PRU,2015-07-07,87.5,87.58,84.12,87,3442855
PSA,2015-07-07,189.1,193.07,188.38,192.68,908608
PSX,2015-07-07,81.98,82.63,79.92,82.35,4170671
PVH,2015-07-07,115.91,116.18,112.75,115.74,975280
PWR,2015-07-07,28.3,28.88,27.55,28.79,3302076
PXD,2015-07-07,132.51,136.28,130.28,136.04,3041038
PX,2015-07-07,117.51,118.67,116.74,118.5,1187698
PYPL,2015-07-07,37.72,37.81,36,36.62,7358964
QCOM,2015-07-07,63.27,63.38,61.48,62.8,13582620
QRVO,2015-07-07,80.29,80.43,74.36,79.95,3086401
RCL,2015-07-07,78.44,80.1,77.74,80,2196579
REGN,2015-07-07,515.74,517.89,507.5,517.61,457560
REG,2015-07-07,61.39,62.83,61.03,62.6,1050108
RE,2015-07-07,186.02,187.65,184.09,187.62,307113
RF,2015-07-07,10.12,10.14,9.82,10.04,20789436
RHI,2015-07-07,54.84,55.79,54.54,55.73,745756
RHT,2015-07-07,76.78,76.9,75.58,76.86,1196512
RJF,2015-07-07,59.13,59.46,57.39,58.61,917029
RL,2015-07-07,133.05,133.95,130.87,133.79,618793
RMD,2015-07-07,55.63,56.7,55.31,56.63,914772
ROK,2015-07-07,125.24,125.99,123.18,125.2,1233651
ROP,2015-07-07,174,175.075,171.635,175.02,458021
ROST,2015-07-07,50.02,50.63,49.55,50.57,3027628
RRC,2015-07-07,46.85,47.08,44.85,46.84,7410223
RSG,2015-07-07,39.69,39.85,39.435,39.8,1413786
RTN,2015-07-07,96.61,98.09,96.38,97.95,2165871
SBAC,2015-07-07,115.54,116.78,114.85,115.82,926911
SBUX,2015-07-07,54.29,54.54,53.36,54.375,9462256
SCG,2015-07-07,52.4,53.84,52.2,53.71,1341084
SCHW,2015-07-07,32.39,32.53,31.66,32.39,9808183
SEE,2015-07-07,52.37,52.53,51.58,52.43,2050153
SHW,2015-07-07,280.96,283.97,279.615,283.63,698923
SIG,2015-07-07,126.69,126.91,123.29,125.01,1195383
SJM,2015-07-07,108.29,110.18,107.64,109.81,911707
SLB,2015-07-07,83.63,84.64,82.22,84.2,9442329
SLG,2015-07-07,114,115.49,112.47,114.96,601809
SNA,2015-07-07,159.96,160.875,158.11,160.84,537993
SNI,2015-07-07,66.97,67.27,65.42,67.2,949372
SNPS,2015-07-07,49.58,49.74,48.85,49.72,708700
SO,2015-07-07,43.35,44.47,43.3,44.26,11156110
SPGI,2015-07-07,101.76,102.12,100.62,101.24,3209171
SPG,2015-07-07,176.45,179.11,176.3,178.72,1520621
SRCL,2015-07-07,137.14,137.36,135.129,136.35,369993
SRE,2015-07-07,100.58,101.71,100.29,101.2,2141685
STI,2015-07-07,43.45,43.53,42.32,43.06,4312671
STT,2015-07-07,76.47,76.76,74.61,76.63,1929943
STX,2015-07-07,47.04,47.97,45.72,47.82,6126808
STZ,2015-07-07,116.3,117.73,114.6701,117.5,1179994
SWKS,2015-07-07,101.34,101.43,94.21,100.49,8426431
SWK,2015-07-07,107.66,107.84,106.07,107.65,958237
SYF,2015-07-07,32.61,32.79,32.17,32.5,1575200
SYK,2015-07-07,96.38,96.99,95.05,96.9,1012483
SYMC,2015-07-07,22.66,22.84,22.26,22.79,3687546
SYY,2015-07-07,35.68,36.14,35.45,36.03,4365693
TAP,2015-07-07,69.39,70.3499,68.5,70.16,1320528
TDG,2015-07-07,227.5,227.83,223.32,227.62,506675
TEL,2015-07-07,63.71,63.93,62.53,63.43,3259298
TGT,2015-07-07,83.09,84.48,82.75,84.45,5709143
TIF,2015-07-07,93.97,94.54,92.32,94.5,1506185
TJX,2015-07-07,67.12,68.295,66.94,68.22,3088736
TMK,2015-07-07,58.45,58.77,57.83,58.75,548354
TMO,2015-07-07,130.86,131.01,128.71,130.95,1473773
TPR,2015-07-07,34.15,34.335,33.31,34.16,4987149
TRIP,2015-07-07,87.03,87.19,84.88,86.83,1214482
TROW,2015-07-07,77.12,77.3,75.88,77.215,1514212
TRV,2015-07-07,98.99,100.15,98.3,100.03,2716837
TSCO,2015-07-07,91.47,91.61,89.27,90.73,1400109
TSN,2015-07-07,42.78,43.13,42.155,43.1,3002210
TSS,2015-07-07,42.17,42.22,41.58,42.16,1001925
TWX,2015-07-07,87.58,87.78,86.17,87.37,4275854
TXN,2015-07-07,51.31,51.46,49.98,51.21,8205776
TXT,2015-07-07,44.31,44.31,43.39,44.21,1700477
T,2015-07-07,35.79,35.85,35.37,35.77,27143865
UAA,2015-07-07,42.4,42.475,41.655,42.47,2797446
UAL,2015-07-07,53.99,54.49,52.54,54.31,6627665
UDR,2015-07-07,33.1,33.525,33.08,33.38,3817277
UHS,2015-07-07,142.54,143,139.43,141.65,883139
ULTA,2015-07-07,157.18,159.72,156.07,159.42,984593
UNH,2015-07-07,122.36,122.8,117.81,120.7,6476201
UNM,2015-07-07,35.8,35.95,35.28,35.94,1617377
UNP,2015-07-07,96.62,97.91,95.41,97.74,5250925
UPS,2015-07-07,96.96,97.525,96.1,97.5,3755902
URI,2015-07-07,83.3,83.69,80.08,83.31,2302253
USB,2015-07-07,43.48,43.55,42.92,43.47,8586939
UTX,2015-07-07,109.54,110.22,108.05,110.09,4732109
VAR,2015-07-07,86.1,86.535,84.99,86.45,641443
VFC,2015-07-07,71.09,71.72,70.23,71.6,1322731
VIAB,2015-07-07,63.46,63.6,61.48,63.05,3643254
VLO,2015-07-07,65.37,66.14,63.85,64.65,11268850
VMC,2015-07-07,85.79,86.47,84.15,86.45,1156094
VNO,2015-07-07,97.12,98.32,96.93,97.98,940160
VRSK,2015-07-07,74.04,74.04,72.83,73.42,934236
VRSN,2015-07-07,62.73,63.15,61.81,63.1,1359789
VRTX,2015-07-07,129,129.46,125.59,127.48,1566992
VTR,2015-07-07,63.41,64.65,63.27,64.39,4567204
VZ,2015-07-07,47.22,47.45,46.83,47.25,18025793
V,2015-07-07,68.11,68.2,66.53,67.77,6500716
WAT,2015-07-07,130.22,130.22,127.67,129.8,441392
WBA,2015-07-07,85.61,87.61,85.45,87.25,4780629
WDC,2015-07-07,79.84,80.13,77.26,79.82,3355378
WEC,2015-07-07,46.76,48.08,46.76,47.87,2831765
WFC,2015-07-07,56.32,56.47,55.075,56.25,15831836
WHR,2015-07-07,169.15,171.43,166.64,171.23,1419964
WMB,2015-07-07,57.02,57.08,55.63,56.89,10035633
WMT,2015-07-07,72.66,73.86,72,73.79,12421297
WM,2015-07-07,46.53,47.11,46.41,47.02,1986316
WRK,2015-07-07,63.91,63.99,61.54,62.47,3053125
WU,2015-07-07,19.09,19.3,18.75,19.1,7552549
WYNN,2015-07-07,104.35,112,103.22,111.35,4679326
WYN,2015-07-07,83.24,83.83,82.2,83.66,789010
WY,2015-07-07,31.81,32.155,31.62,32.06,2992236
XEC,2015-07-07,105.18,107.3,103.34,106.77,1526669
XEL,2015-07-07,33.13,33.96,33.06,33.89,3592242
XLNX,2015-07-07,43.45,43.68,42.582,43.62,3373790
XL,2015-07-07,37.67,37.89,37.4,37.85,2602318
XOM,2015-07-07,82.19,83.23,81.49,82.87,15641535
XRAY,2015-07-07,51.94,52.24,51.36,52.18,674496
XRX,2015-07-07,41.64,42.42,41.48,42.32,2844028
XYL,2015-07-07,36.24,36.41,35.62,36.38,863066
YUM,2015-07-07,90.99,90.99,88.51,89.89,6463459
ZBH,2015-07-07,108.9,109.82,107.99,109.77,795821
ZION,2015-07-07,31.14,31.24,30.02,30.54,4946392
ZTS,2015-07-07,48.54,48.78,47.1,47.88,5656174
AAL,2015-07-08,40.3,40.31,39.14,39.31,11193029
AAPL,2015-07-08,124.48,124.64,122.54,122.57,60761614
AAP,2015-07-08,162.63,163.82,159.12,159.99,14312381
ABBV,2015-07-08,67.79,68.44,67.58,67.66,5027199
ABC,2015-07-08,107.54,108.56,107.39,107.83,1174182
ABT,2015-07-08,49.74,50.09,49.17,49.25,5839565
ACN,2015-07-08,99.45,99.45,96.95,97.62,2623315
ADBE,2015-07-08,79.95,80.5199,79.4,79.99,4157628
ADI,2015-07-08,62.8,62.98,61.39,61.94,2945190
ADM,2015-07-08,47.97,48.13,47.46,47.51,4080781
ADP,2015-07-08,80.72,80.8,79.98,80.03,1615780
ADSK,2015-07-08,52.72,53.07,52.233,52.475,3808070
ADS,2015-07-08,296.03,298.48,293.145,293.69,480288
AEE,2015-07-08,39.4,39.68,39.15,39.28,1128976
AEP,2015-07-08,55.8,56.37,55.75,56.03,2974982
AES,2015-07-08,13.19,13.34,12.78,12.91,7149274
AET,2015-07-08,114.88,115.93,112.67,112.67,5307919
AFL,2015-07-08,61.32,61.45,60.23,60.46,1952530
AGN,2015-07-08,304.94,305.05,298.8824,299.67,1694868
AIG,2015-07-08,61.88,62.02,60.93,61.16,6048688
AIV,2015-07-08,38.88,39.05,38.63,38.65,1086384
AIZ,2015-07-08,68.96,69.3,68.1,68.14,933816
AJG,2015-07-08,47.11,47.42,46.85,47.1,1157353
AKAM,2015-07-08,69.81,69.965,68.83,68.855,1171265
ALB,2015-07-08,53.87,54.225,52.96,53.07,986606
ALGN,2015-07-08,63.24,63.71,62.1,62.74,747802
ALK,2015-07-08,67.04,67.09,65.5,66.12,1324643
ALLE,2015-07-08,59.29,59.44,58.43,58.48,477179
ALL,2015-07-08,65.25,65.64,64.85,64.92,2631898
ALXN,2015-07-08,186.65,187.545,184.52,184.66,1361659
AMAT,2015-07-08,19,19.04,18.52,18.55,18978919
AMD,2015-07-08,2.07,2.07,2.01,2.01,15302900
AME,2015-07-08,54.44,54.62,53.45,53.78,1449978
AMGN,2015-07-08,154.11,154.85,151.9278,152.31,2393530
AMG,2015-07-08,213.29,213.78,208.19,208.8,423685
AMP,2015-07-08,122.76,123.48,121.55,121.97,1647022
AMT,2015-07-08,95.18,95.6,94.32,94.48,1167205
AMZN,2015-07-08,434.35,435.99,428.83,429.7,2383130
ANDV,2015-07-08,91.91,92.99,91.04,91.69,2438781
ANSS,2015-07-08,90.69,91.38,89.93,90.72,507927
ANTM,2015-07-08,159.5,160.55,159,159.39,1312481
AON,2015-07-08,99.18,100.12,99.07,99.26,1475831
AOS,2015-07-08,34.71,34.72,32.255,32.4,6055894
APA,2015-07-08,55.16,55.94,53.11,53.46,2863873
APC,2015-07-08,77.53,77.62,75.11,75.47,3653087
APD,2015-07-08,135.47,136.03,132.94,132.99,1549909
APH,2015-07-08,55.33,55.45,54.19,54.2,1323194
ARE,2015-07-08,90.4,91.24,90.35,90.98,357634
ARNC,2015-07-08,32.85,32.985,31.17,31.5,15325547
ATVI,2015-07-08,24.84,25.148,24.75,24.8,8783959
AVB,2015-07-08,166.68,167.78,165.68,166.65,566852
AVGO,2015-07-08,130.1,131.34,126.86,128.05,5137126
AVY,2015-07-08,61.45,61.71,60.67,60.69,570946
AWK,2015-07-08,50.9,51.28,50.57,51.18,922651
AXP,2015-07-08,76.89,77.2,75.75,75.93,5544756
AYI,2015-07-08,187.43,187.82,185.89,187.3,475461
AZO,2015-07-08,675.76,677.28,668.19,668.19,204540
A,2015-07-08,39.48,39.48,38.71,38.75,3390976
BAC,2015-07-08,16.42,16.5,16.22,16.25,83032960
BAX,2015-07-08,36.98,37.15,36.4,36.5,7799330
BA,2015-07-08,142.5,143.15,141.52,141.92,3386472
BBT,2015-07-08,39.98,40.23,39.72,39.81,4514013
BBY,2015-07-08,33.54,33.74,33.26,33.52,2712911
BDX,2015-07-08,142.54,142.99,140.77,141.14,1153245
BEN,2015-07-08,48.45,48.67,47.91,47.97,2124142
BF.B,2015-07-08,50.755,51.075,50.295,50.375,1131536
BIIB,2015-07-08,405,406.23,396.73,397.68,1312892
BK,2015-07-08,41.21,41.29,40.525,40.54,4696231
BLK,2015-07-08,340,341.03,333.64,334.12,955602
BLL,2015-07-08,35.535,35.725,34.8,34.815,2889044
BMY,2015-07-08,67.88,68.2797,67.46,67.74,6179228
BRK.B,2015-07-08,137.55,137.96,136.75,136.9,3642257
BSX,2015-07-08,17.68,17.74,17.45,17.45,9052387
BWA,2015-07-08,55.44,55.59,53.335,53.46,3025638
BXP,2015-07-08,124.39,124.81,123.58,123.71,607449
CAG,2015-07-08,45.21,45.35,44.59,44.65,4524594
CAH,2015-07-08,84.5,85.19,83.29,83.4,2597120
CAT,2015-07-08,83.05,83.23,81.76,82.27,4325075
CA,2015-07-08,29.85,30.25,29.73,29.83,3318746
CBG,2015-07-08,37.75,37.94,37.22,37.31,1586595
CBOE,2015-07-08,60.02,60.48,59.928,60.33,759534
CBS,2015-07-08,55.02,55.25,54.08,54.28,5715570
CB,2015-07-08,103.7,103.98,102.43,102.64,2794847
CCI,2015-07-08,81.26,81.76,80.5,80.52,1108390
CCL,2015-07-08,49.6,49.71,48.92,48.93,3997289
CDNS,2015-07-08,19.1,19.26,19.08,19.22,2673425
CELG,2015-07-08,118.64,118.7711,115.42,115.91,3825501
CERN,2015-07-08,68.4,68.67,67.72,67.805,1484049
CFG,2015-07-08,26.58,26.71,26.46,26.64,3601944
CF,2015-07-08,61.61,61.61,60.15,60.15,2792819
CHD,2015-07-08,41.505,41.92,41.505,41.79,1244508
CHK,2015-07-08,11.22,11.51,10.84,11.31,27221395
CHRW,2015-07-08,62.65,62.97,61.64,61.89,1283836
CHTR,2015-07-08,173.28,174.38,170.56,172.27,1120601
CINF,2015-07-08,52.49,52.99,52.4,52.665,889118
CI,2015-07-08,152.72,154.11,150.04,150.44,2542303
CLX,2015-07-08,108.12,108.54,107.3,107.4,670428
CL,2015-07-08,66.93,67.16,66.45,66.45,2104635
CMA,2015-07-08,48.7,48.97,47.635,47.73,5357468
CMCSA,2015-07-08,31.095,31.395,30.8125,30.845,30773726
CME,2015-07-08,94.55,95.18,94.02,95.01,1801148
CMG,2015-07-08,619.4,624.53,611.65,612.85,522384
CMI,2015-07-08,130.31,130.55,128.62,129.06,1708071
CMS,2015-07-08,33.85,34.16,33.71,33.76,3457501
CNC,2015-07-08,70.23,72.28,70.0001,70.68,2439234
CNP,2015-07-08,19.58,19.6,19.11,19.22,4985018
COF,2015-07-08,87.39,87.54,86.12,86.21,2361747
COG,2015-07-08,30.34,30.46,29.52,29.59,4177298
COL,2015-07-08,91.41,92.31,91.07,91.33,871495
COO,2015-07-08,176.82,177.75,173.4,173.9,349127
COP,2015-07-08,59.14,59.72,58.08,58.36,5629112
COST,2015-07-08,139.98,140.53,139.27,139.9,2917687
COTY,2015-07-08,32.06,32.31,31.49,31.52,647033
CPB,2015-07-08,47.7,47.98,47.51,47.57,1266292
CRM,2015-07-08,70.03,70.49,69.0701,69.39,2988534
CSCO,2015-07-08,27.08,27.16,26.84,26.99,27863352
CSX,2015-07-08,32.45,32.57,31.72,31.79,6816000
CTAS,2015-07-08,84.26,84.69,83.58,83.74,633121
CTL,2015-07-08,29.68,29.85,29.39,29.49,6600843
CTSH,2015-07-08,60.1,60.19,58.9,59.03,2526951
CTXS,2015-07-08,68.26,68.87,67.74,67.9,1617510
CVS,2015-07-08,105.37,105.93,104.18,104.19,4825864
CVX,2015-07-08,94.59,95.09,93.26,93.56,7719125
CXO,2015-07-08,108.72,109.57,106.77,106.85,1669903
C,2015-07-08,53.81,53.81,52.77,52.8,26169423
DAL,2015-07-08,40.46,40.8799,40.01,40.17,8642732
DE,2015-07-08,95.9,96.11,94.431,94.96,2795753
DFS,2015-07-08,57.55,57.94,56.55,56.59,2961011
DGX,2015-07-08,71,71.32,69.6,69.69,832409
DG,2015-07-08,78.91,79.14,78.23,78.41,1778240
DHI,2015-07-08,27.91,28.05,27.46,27.55,4970850
DHR,2015-07-08,86.63,86.76,85.655,85.74,5126221
DISCA,2015-07-08,33.73,34.26,32.71,32.78,2876545
DISCK,2015-07-08,31.52,31.98,30.78,30.85,1477201
DISH,2015-07-08,67.87,68.11,66.87,67.1,1066741
DIS,2015-07-08,116.5,116.68,115.11,115.19,8445169
DLR,2015-07-08,68.56,69.05,68.37,68.79,616475
DLTR,2015-07-08,79.65,79.88,78.83,79.22,3353473
DOV,2015-07-08,69.18,69.47,67.75,68.08,1576009
DPS,2015-07-08,77.06,77.16,76.13,76.13,1096102
DRE,2015-07-08,19.27,19.4,19.08,19.1,2617190
DRI,2015-07-08,71.06,71.4804,70.62,70.84,1150594
DTE,2015-07-08,78.26,78.88,77.85,77.96,1402288
DUK,2015-07-08,74.83,75.57,74.7,74.79,2918880
DVA,2015-07-08,79.16,79.495,78.67,78.81,903674
DVN,2015-07-08,56.97,57.49,55.24,55.55,3024937
D,2015-07-08,69.06,69.65,68.9292,69.43,3279054
EA,2015-07-08,69.58,69.94,68.82,69,4506130
EBAY,2015-07-08,61.52,61.73,60.87,60.99,14301982
ECL,2015-07-08,111.32,111.51,110.4,110.62,1190156
ED,2015-07-08,61.09,61.608,60.76,61.23,2545482
EFX,2015-07-08,97.43,97.43,96.16,96.29,651800
EIX,2015-07-08,58.53,59.1,58.04,58.25,1938827
EL,2015-07-08,87.19,87.77,86.11,86.2,2287850
EMN,2015-07-08,78.12,78.12,75.79,75.86,1510996
EMR,2015-07-08,54.69,54.87,53.8128,53.98,4231458
EOG,2015-07-08,86.1,86.92,84,84.49,4681214
EQIX,2015-07-08,257,259.62,256.17,256.35,520483
EQR,2015-07-08,74.12,74.42,73.96,74.08,1815535
EQT,2015-07-08,78.36,78.83,76.93,77.16,1568891
ESRX,2015-07-08,88.39,88.67,87.48,87.59,2333041
ESS,2015-07-08,221.49,223.09,220.27,221.66,403744
ES,2015-07-08,47.28,47.77,46.89,47.13,3002680
ETFC,2015-07-08,28.69,28.81,27.9,27.95,4387773
ETN,2015-07-08,66.41,66.51,65.21,65.41,2036997
ETR,2015-07-08,73.32,74.0899,73.135,73.3,1731980
EW,2015-07-08,73.23,73.705,71.28,71.51,2230594
EXC,2015-07-08,32.565,32.89,32.4,32.6,6312679
EXPD,2015-07-08,45.04,45.27,44.21,44.44,2341232
EXPE,2015-07-08,105.79,106.38,104.32,104.865,906745
EXR,2015-07-08,67.97,69.31,67.796,68.81,1126588
FAST,2015-07-08,42.58,42.71,41.78,42.01,2773014
FBHS,2015-07-08,45.14,45.44,44.69,44.82,852723
FB,2015-07-08,86.29,86.75,85.445,85.65,24399340
FCX,2015-07-08,17.15,17.29,16.35,16.5,20571941
FDX,2015-07-08,168.32,169.98,166.67,166.99,1338436
FE,2015-07-08,33.89,34.16,33.71,33.79,2412301
FFIV,2015-07-08,117.57,119.08,117.47,117.84,1018436
FISV,2015-07-08,84.53,84.93,83.3,83.41,885806
FIS,2015-07-08,62.13,62.46,61.58,61.58,832459
FITB,2015-07-08,20.57,20.66,20.4,20.46,7299025
FLIR,2015-07-08,30.88,31.04,30.36,30.38,879312
FLR,2015-07-08,52,52.22,50.4,50.42,1967970
FLS,2015-07-08,50.74,50.85,49.6,50.12,2408695
FL,2015-07-08,68.58,69.12,68.25,68.93,2118067
FMC,2015-07-08,49.55,49.63,48.63,48.72,623524
FOXA,2015-07-08,32.42,32.7,32.17,32.22,9961327
FOX,2015-07-08,32.25,32.42,31.7,31.8,3185533
FRT,2015-07-08,133.64,134.69,132.96,134.47,274606
FTI,2015-07-08,38.3,38.53,37.05,37.13,3293316
F,2015-07-08,14.67,14.72,14.27,14.37,42278529
GD,2015-07-08,142.73,143.56,141.82,142.26,1566269
GE,2015-07-08,26.09,26.24,25.88,25.89,32030673
GGP,2015-07-08,26.66,26.84,26.38,26.61,4759277
GILD,2015-07-08,114.25,114.41,112.4101,112.94,9238833
GIS,2015-07-08,57.29,57.53,56.95,56.95,3604030
GLW,2015-07-08,19.37,19.38,19.14,19.14,9430970
GM,2015-07-08,32.39,32.41,30.94,31.19,29971354
GOOGL,2015-07-08,545.6,548.28,541.2,541.7,1383065
GOOG,2015-07-08,521.05,522.734,516.11,516.83,1296699
GPC,2015-07-08,88.93,88.93,87.83,87.85,654273
GPN,2015-07-08,52.185,52.435,51.54,51.9,1002070
GPS,2015-07-08,38.79,38.93,38.36,38.38,2709547
GRMN,2015-07-08,43.31,43.63,43.2101,43.38,1339190
GS,2015-07-08,206.3,206.785,203.7004,204.06,2185114
GT,2015-07-08,29.7,29.7739,29.05,29.205,4088499
GWW,2015-07-08,235.45,236.51,233.83,234.39,714449
HAL,2015-07-08,41.39,41.975,40.71,40.94,15205117
HAS,2015-07-08,76.17,77.5,76.14,77.05,2135951
HBAN,2015-07-08,11.04,11.16,11.01,11.05,9572308
HBI,2015-07-08,33.57,33.67,32.59,32.79,3863654
HCA,2015-07-08,91.94,92.55,90.93,91.04,2911985
HCN,2015-07-08,68.07,69.065,67.65,68.7,2689733
HCP,2015-07-08,37.65,38.13,37.65,37.87,2729271
HD,2015-07-08,111.72,112.46,110.8,111,3794058
HES,2015-07-08,64.55,65.33,63.9,64.37,3019519
HIG,2015-07-08,43.67,43.8099,42.98,43.03,3397754
HII,2015-07-08,113.14,113.75,111.3,111.93,407116
HOG,2015-07-08,55.7,55.85,54.27,54.7,3173071
HOLX,2015-07-08,38.57,38.68,37.63,37.8,6610005
HON,2015-07-08,102,102.39,100.75,100.97,2346225
HP,2015-07-08,64.61,66.18,62.84,63.68,2077064
HRB,2015-07-08,29.89,30.16,29.82,30.08,3183671
HRL,2015-07-08,28.485,28.62,28.375,28.455,1034298
HRS,2015-07-08,76.92,77.59,76.8,76.84,1329829
HSIC,2015-07-08,72.3,72.69,71.145,71.26,864890
HST,2015-07-08,20.82,20.93,20.62,20.65,5467003
HSY,2015-07-08,90.9,91.18,90.04,90.37,954370
HUM,2015-07-08,186.01,187.74,185.46,185.86,3527812
IBM,2015-07-08,164,164.94,162.68,163.16,2776286
ICE,2015-07-08,45.152,45.372,44.318,44.372,4029530
IDXX,2015-07-08,62.11,63.33,61.77,61.96,655500
IFF,2015-07-08,108.67,109.24,108.25,108.45,515243
ILMN,2015-07-08,220.5,221.06,213.31,213.9,1873714
INCY,2015-07-08,108.23,108.93,105.31,106,715972
INFO,2015-07-08,26.48,26.61,26.13,26.31,282136
INTC,2015-07-08,29.4,29.6671,29.15,29.5,45223830
INTU,2015-07-08,101.9,104.14,101.9,103.43,3095299
IPG,2015-07-08,19.19,19.24,18.97,19,4345924
IP,2015-07-08,47.45,47.69,46.78,46.82,2720565
IQV,2015-07-08,72.5,72.7,71.455,71.67,590037
IRM,2015-07-08,30.62,30.94,30.425,30.54,1227875
IR,2015-07-08,66.67,67.24,66.15,66.18,1816354
ISRG,2015-07-08,160.1198,161.4065,158.2405,159.5498,613896
ITW,2015-07-08,93.19,93.34,91.51,91.93,1801613
IT,2015-07-08,85.61,86.01,84.79,85.28,293101
IVZ,2015-07-08,36.73,36.91,36.2,36.22,2452136
JBHT,2015-07-08,82.97,83.12,81.84,82.25,1119632
JCI,2015-07-08,40.0733,40.1885,39.4555,39.5497,1621306
JEC,2015-07-08,39.68,40.18,39.59,39.86,2320940
JNJ,2015-07-08,98.42,98.59,97.69,97.77,6845543
JNPR,2015-07-08,25.7,25.9,25.49,25.61,4803188
JPM,2015-07-08,66,66.16,65.205,65.43,17707242
JWN,2015-07-08,78.17,78.17,76.2,76.35,1678388
KEY,2015-07-08,14.78,14.83,14.62,14.63,6481581
KHC,2015-07-08,74.3,75.5,74.04,75.4,4277461
KIM,2015-07-08,23.54,24.05,23.54,23.84,5626041
KLAC,2015-07-08,55.39,55.79,54.57,54.8,1098669
KMB,2015-07-08,109.11,109.73,108.89,109.03,1475148
KMI,2015-07-08,37.66,37.88,37.16,37.3,10496651
KMX,2015-07-08,66.95,67.05,65.44,65.57,2080343
KORS,2015-07-08,42.13,42.41,41.65,41.68,2847399
KO,2015-07-08,39.99,40.23,39.84,39.86,11383747
KR,2015-07-08,37.535,37.805,37.275,37.575,7201336
KSS,2015-07-08,64.45,65.2,64.25,64.59,2725961
KSU,2015-07-08,93.33,94.39,92.17,92.65,1338949
K,2015-07-08,63.93,64.32,63.66,63.68,1511548
LB,2015-07-08,86.58,87.42,85.99,85.99,1980440
LEG,2015-07-08,49.06,49.33,48.53,48.64,497780
LEN,2015-07-08,51.4706,51.9216,51.0686,51.3627,3554615
LH,2015-07-08,119.81,120.25,117.76,118.03,1208735
LKQ,2015-07-08,30.31,30.5,30.11,30.355,3210444
LLL,2015-07-08,117.37,118.54,117.14,117.21,884440
LLY,2015-07-08,88.27,88.5,87.17,87.25,5330041
LMT,2015-07-08,188.51,191.3299,188.29,190.05,1528244
LNC,2015-07-08,57.17,57.5875,55.991,56.23,2064578
LNT,2015-07-08,30.265,30.43,30.115,30.205,949594
LOW,2015-07-08,66.59,67.41,66.4801,66.53,4941558
LRCX,2015-07-08,79.56,79.98,77.74,77.95,2307956
LUK,2015-07-08,24.38,24.46,24.02,24.18,2392644
LUV,2015-07-08,32.96,33.09,32.31,32.36,6700646
LYB,2015-07-08,96.45,96.84,94.46,95.07,3426236
L,2015-07-08,38.45,38.63,38.12,38.21,1066886
MAA,2015-07-08,76.29,76.5699,75.69,75.94,415766
MAC,2015-07-08,77.5,78.01,77.33,77.45,674427
MAR,2015-07-08,74.68,74.95,73.9,73.96,2016157
MAS,2015-07-08,23.43,23.45,22.88,23.03,4062538
MAT,2015-07-08,25.9,26.32,25.82,26.04,4237121
MA,2015-07-08,92.97,93.27,92.13,92.49,4367217
MCD,2015-07-08,95.65,96.59,95.65,95.84,4914297
MCHP,2015-07-08,45.19,45.48,44.26,44.69,2968373
MCK,2015-07-08,226.55,227.362,224.22,224.52,1150587
MCO,2015-07-08,108.38,109.11,107.69,108.07,871577
MDLZ,2015-07-08,41.68,41.75,41.31,41.41,5909210
MDT,2015-07-08,72.87,73.5399,72.79,72.85,5623757
MET,2015-07-08,54.82,55.18,54.19,54.44,5329803
MGM,2015-07-08,18.53,18.76,17.49,17.57,23308345
MHK,2015-07-08,192.86,194.09,189,189.62,540297
MKC,2015-07-08,80.18,80.54,79.51,79.63,951845
MLM,2015-07-08,144.01,147.08,142.73,144.6,836572
MMC,2015-07-08,56.62,56.96,56.19,56.28,1901519
MMM,2015-07-08,154.08,154.5,152.7,152.71,2613316
MNST,2015-07-08,45.28,45.28,44.3566,44.6,2619324
MON,2015-07-08,107.21,108.27,105.58,105.98,2697025
MOS,2015-07-08,45.6,45.73,45.005,45.1,3137638
MO,2015-07-08,51.32,51.49,50.95,51.03,8154638
MPC,2015-07-08,55.4,55.53,53.8,53.97,3632778
MRK,2015-07-08,57.73,57.74,57.12,57.35,9111598
MRO,2015-07-08,25.52,25.655,24.54,24.73,7133538
MSFT,2015-07-08,44.44,44.9,44.03,44.24,39785901
MSI,2015-07-08,57.37,57.58,56.74,56.79,1455859
MS,2015-07-08,38.17,38.3271,37.77,37.79,9113312
MTB,2015-07-08,123.89,124.56,122.65,123.01,455887
MTD,2015-07-08,342.49,343.255,327.74,329.01,486320
MU,2015-07-08,17.96,17.98,17.49,17.63,30898907
MYL,2015-07-08,71.22,71.99,68.89,68.96,4609245
M,2015-07-08,67.68,67.81,65.92,66.18,6091950
NAVI,2015-07-08,18.86,18.89,18.54,18.57,1865451
NBL,2015-07-08,40.35,40.61,38.72,39.06,5533477
NCLH,2015-07-08,56.1,56.545,55.48,55.79,1389372
NDAQ,2015-07-08,48.57,48.62,47.86,47.86,1763347
NEE,2015-07-08,102.4,102.91,101.95,101.95,2709643
NEM,2015-07-08,22.55,22.785,22.4,22.52,5278117
NFLX,2015-07-08,93.4713,93.9956,92.2842,93.507,12990691
NFX,2015-07-08,35.5,36.06,34.71,34.85,4665949
NI,2015-07-08,17.09,17.32,16.95,17.14,7037833
NKE,2015-07-08,55.11,55.376,54.5,54.635,6733634
NLSN,2015-07-08,44.65,44.8,43.95,44.16,1835515
NOC,2015-07-08,160.22,161.75,160.175,160.66,888493
NOV,2015-07-08,44.71,45.38,44.15,44.16,4695916
NRG,2015-07-08,22.93,23.06,22.05,22.1,3674032
NSC,2015-07-08,86.97,87.49,85.17,85.4,1986125
NTAP,2015-07-08,31.62,31.62,30.51,30.6,4466018
NTRS,2015-07-08,75.31,75.52,73.92,74.05,1398940
NUE,2015-07-08,43.78,43.8,42.75,42.8,1922223
NVDA,2015-07-08,19.68,19.8,19.49,19.65,8312287
NWL,2015-07-08,40.75,40.9,40.295,40.43,1338396
NWSA,2015-07-08,14.25,14.33,14.12,14.16,2478801
NWS,2015-07-08,13.94,13.99,13.77,13.81,1055554
OKE,2015-07-08,38.93,39.76,38.275,38.51,2173036
OMC,2015-07-08,70.05,70.38,69.43,69.76,1996206
ORCL,2015-07-08,39.9,40.24,39.7,39.77,14598700
ORLY,2015-07-08,232.41,233.39,230.35,230.815,486925
OXY,2015-07-08,73.69,74.14,72.13,72.54,3446601
O,2015-07-08,46.15,46.43,46.05,46.27,1615462
PAYX,2015-07-08,47.66,47.91,47.29,47.32,2079424
PBCT,2015-07-08,15.92,16,15.8,15.92,4589624
PCAR,2015-07-08,64.02,64.24,62.52,62.93,1824945
PCG,2015-07-08,51.4,51.77,51.18,51.43,3034587
PCLN,2015-07-08,1133.61,1141.8,1115.77,1116.94,806820
PDCO,2015-07-08,49.26,49.46,48.55,48.59,793539
PEG,2015-07-08,41.52,41.82,41.25,41.38,4249330
PEP,2015-07-08,95.71,96.28,95.51,95.61,6055143
PFE,2015-07-08,33.55,33.73,33.39,33.45,20209854
PFG,2015-07-08,50.74,51.28,50.07,50.19,1102420
PGR,2015-07-08,28.8,29.02,28.62,28.72,4226928
PG,2015-07-08,81.21,81.69,80.89,80.99,6724685
PHM,2015-07-08,20.75,20.91,20.35,20.45,4881652
PH,2015-07-08,114.88,115.2,112.21,112.75,1648026
PKG,2015-07-08,63.62,63.95,62.6,62.65,921250
PKI,2015-07-08,51.87,51.925,50.9,50.99,621015
PLD,2015-07-08,38.53,38.61,38.11,38.21,2008468
PM,2015-07-08,82.01,82.45,81.5,81.57,3101352
PNC,2015-07-08,94.94,95.34,94.09,94.14,2307532
PNR,2015-07-08,65.96,66.23,64.9501,65.17,782575
PNW,2015-07-08,60.1,60.49,60.02,60.28,1196855
PPG,2015-07-08,113.91,114.485,113.02,113.1,1537031
PPL,2015-07-08,30.79,30.99,30.7101,30.85,5764825
PRGO,2015-07-08,181.79,182.91,178.89,180.32,879563
PRU,2015-07-08,85.95,86.24,84.66,84.86,2531604
PSA,2015-07-08,191.81,194.52,191.02,193.28,799703
PSX,2015-07-08,81.85,81.855,78.06,78.5,4513141
PVH,2015-07-08,115.3,115.53,112.54,112.88,728901
PWR,2015-07-08,28.5,28.6948,27.43,27.7,3127683
PXD,2015-07-08,134.71,137.08,133.05,134.84,2559740
PX,2015-07-08,117.97,117.97,116.08,116.09,1171905
PYPL,2015-07-08,36.34,36.36,34.53,34.7,5387749
QCOM,2015-07-08,62.45,62.6,61.7,61.91,13827924
QRVO,2015-07-08,77.43,77.45,74.4808,74.68,3271840
RCL,2015-07-08,78.86,79.44,78.335,78.47,1879073
REGN,2015-07-08,515.54,518.44,508.28,509.3,406812
REG,2015-07-08,62.25,62.7,62.0403,62.4,670140
RE,2015-07-08,182.16,187.97,182.12,186.2,515213
RF,2015-07-08,9.96,9.97,9.82,9.83,17361888
RHI,2015-07-08,55.08,55.62,54.735,54.9,1498607
RHT,2015-07-08,76.53,76.99,75.93,75.99,867459
RJF,2015-07-08,57.95,58.11,56.92,57.03,872507
RL,2015-07-08,132.64,133.8,129.05,129.54,725904
RMD,2015-07-08,56.43,56.97,55.88,56.01,839407
ROK,2015-07-08,124.07,124.24,119.97,120.72,1173145
ROP,2015-07-08,174.04,174.36,170.68,171.32,360742
ROST,2015-07-08,50.41,50.64,49.98,50.17,2439360
RRC,2015-07-08,46.9,47.11,44.9,45.3,3051671
RSG,2015-07-08,39.58,39.81,39.51,39.58,1207002
RTN,2015-07-08,97.31,98.24,97.09,98.01,2242794
SBAC,2015-07-08,115.42,115.97,114.0703,114.94,706052
SBUX,2015-07-08,53.86,54.02,53.3101,53.39,8139303
SCG,2015-07-08,53.53,53.91,53.29,53.49,1000699
SCHW,2015-07-08,32.04,32.12,31.45,31.53,12312706
SEE,2015-07-08,52.1,52.21,51.07,51.19,2135903
SHW,2015-07-08,282.14,284.11,280.94,280.94,834182
SIG,2015-07-08,123.66,124.54,121.6,121.74,1009979
SJM,2015-07-08,109.38,109.72,108.44,108.46,763426
SLB,2015-07-08,83.94,84.46,82.58,82.92,6747014
SLG,2015-07-08,114.35,115.27,113.93,114.1,605159
SNA,2015-07-08,160.21,160.54,159.03,159.85,463879
SNI,2015-07-08,66.73,66.93,65.04,65.32,1359575
SNPS,2015-07-08,49.45,49.775,49.35,49.69,995740
SO,2015-07-08,44.08,44.59,44.05,44.2,6661160
SPGI,2015-07-08,100.91,101.33,99.96,100.27,2172731
SPG,2015-07-08,177.28,178.6,176.9,178.34,1201668
SRCL,2015-07-08,135.94,136.21,133.62,133.79,612358
SRE,2015-07-08,100.69,102.03,100.65,101.44,1347471
STI,2015-07-08,42.57,42.77,42.32,42.44,3234155
STT,2015-07-08,75.88,75.965,74.5,74.6,1398283
STX,2015-07-08,47.54,47.63,46.055,46.4,4723196
STZ,2015-07-08,116.85,117.179,115.65,115.88,914885
SWKS,2015-07-08,97.4,98.48,94.7,95.6,7241886
SWK,2015-07-08,107.24,107.24,105.74,106.19,1000221
SYF,2015-07-08,32.44,32.46,31.945,32.01,621531
SYK,2015-07-08,96.45,96.52,95.4,95.42,907020
SYMC,2015-07-08,22.94,23.16,22.68,22.82,6087384
SYY,2015-07-08,35.85,36.22,35.7,36.05,5114077
TAP,2015-07-08,70.3,71.17,69.79,70.09,1869570
TDG,2015-07-08,226.08,226.24,221.5,222.33,421729
TEL,2015-07-08,62.67,63.16,61.68,61.76,2795596
TGT,2015-07-08,83.68,84.2399,83.39,83.48,4087621
TIF,2015-07-08,94.04,94.27,90.06,90.25,1721529
TJX,2015-07-08,67.76,68.18,67.38,67.39,2159710
TMK,2015-07-08,58.14,58.38,57.42,57.53,607647
TMO,2015-07-08,129.94,130.6,128.1101,128.2,1515537
TPR,2015-07-08,33.85,34.3,32.85,32.9,5061495
TRIP,2015-07-08,85.6,86.73,85.15,85.58,1030292
TROW,2015-07-08,76.48,76.76,75.61,75.77,1863814
TRV,2015-07-08,99.14,99.47,98.62,98.76,2352208
TSCO,2015-07-08,89.9,91.09,87.48,87.61,1690562
TSN,2015-07-08,42.9,43.02,42.605,42.62,2788904
TSS,2015-07-08,41.82,41.96,41.415,41.52,721665
TWX,2015-07-08,86.76,87.75,85.64,85.81,3770992
TXN,2015-07-08,50.62,50.69,49.46,49.53,11806386
TXT,2015-07-08,43.87,43.93,42.96,42.96,1369688
T,2015-07-08,35.28,35.32,34.74,34.79,31591717
UAA,2015-07-08,42.185,42.565,41.9359,42.195,3466182
UAL,2015-07-08,53.44,53.72,52.25,52.82,4619129
UDR,2015-07-08,33.06,33.25,32.95,33.1,2125074
UHS,2015-07-08,140.4,141.25,139.14,139.98,665662
ULTA,2015-07-08,158.01,160,157.78,158.55,1218858
UNH,2015-07-08,119.05,119.99,118.395,118.78,4009815
UNM,2015-07-08,35.5,35.59,34.8232,34.91,991127
UNP,2015-07-08,96.98,97.26,95.63,95.85,5455321
UPS,2015-07-08,96.82,96.91,95.28,95.49,2782285
URI,2015-07-08,82.94,83.1288,78.9,80.05,2950920
USB,2015-07-08,43.24,43.24,42.645,42.67,6207222
UTX,2015-07-08,108.76,109.72,108.26,108.67,3806260
VAR,2015-07-08,85.96,86.89,84.78,84.8,691940
VFC,2015-07-08,71.09,71.4,69.86,69.99,1482340
VIAB,2015-07-08,62.46,62.74,61.07,61.17,2795913
VLO,2015-07-08,64.06,65.48,63.36,63.98,7221086
VMC,2015-07-08,85.88,87.66,85.11,85.39,883415
VNO,2015-07-08,97.45,98.38,97.11,97.26,413468
VRSK,2015-07-08,72.75,73.01,71.88,71.99,726515
VRSN,2015-07-08,62.54,62.8575,61.42,61.5,845024
VRTX,2015-07-08,126.64,126.8599,120.94,121.54,1994117
VTR,2015-07-08,63.91,64.58,63.85,64.13,2830190
VZ,2015-07-08,46.58,46.83,46.3,46.58,17859551
V,2015-07-08,67.01,67.32,66.65,66.73,5973457
WAT,2015-07-08,128.36,129.37,125.35,125.46,628237
WBA,2015-07-08,86.71,86.99,85.4149,85.91,4139398
WDC,2015-07-08,79.31,79.73,78.19,78.31,2329725
WEC,2015-07-08,47.68,47.98,47.345,47.42,1920077
WFC,2015-07-08,55.84,56.17,55.21,55.25,12906614
WHR,2015-07-08,169.75,172.69,169.33,170.74,1263290
WMB,2015-07-08,57.05,57.37,55.52,56.01,5937298
WMT,2015-07-08,73.3,73.59,72.9,73.06,7790963
WM,2015-07-08,46.66,47.26,46.6,46.81,2051667
WRK,2015-07-08,62.5,63.9,59.5,59.71,3784289
WU,2015-07-08,18.88,19.015,18.84,18.85,6724763
WYNN,2015-07-08,108.62,109.5,103.8115,104.14,3677907
WYN,2015-07-08,82.95,83.25,81.7,81.7,928533
WY,2015-07-08,31.89,31.98,31.44,31.56,2281249
XEC,2015-07-08,105.92,107.53,103.64,103.69,1902222
XEL,2015-07-08,33.72,34.01,33.61,33.71,2893319
XLNX,2015-07-08,43.14,43.33,42.515,42.655,3632283
XL,2015-07-08,37.88,37.88,37.28,37.36,2586831
XOM,2015-07-08,82.25,82.98,81.91,81.97,10056994
XRAY,2015-07-08,51.97,52.19,51.13,51.24,511725
XRX,2015-07-08,42,42.32,41,41.08,3260503
XYL,2015-07-08,36.1,36.27,35.46,35.57,657439
YUM,2015-07-08,88,88.44,85.175,87.12,7799936
ZBH,2015-07-08,108.58,109.29,107.71,107.94,1127310
ZION,2015-07-08,30.36,30.36,29.65,29.75,4686418
ZTS,2015-07-08,47.35,47.43,46.455,46.48,3452761
AAL,2015-07-09,39.84,40.28,39.655,39.67,8490876
AAPL,2015-07-09,123.85,124.06,119.22,120.07,78595038
AAP,2015-07-09,161.29,162.66,160.685,162.07,1909234
ABBV,2015-07-09,68.48,68.92,67.8,67.97,6516775
ABC,2015-07-09,108.97,109.15,108.08,108.86,2158668
ABT,2015-07-09,49.8,49.93,49.18,49.19,5604805
ACN,2015-07-09,98.8,99.09,97.65,97.75,2734880
ADBE,2015-07-09,80.74,81.67,80.41,80.47,3068877
ADI,2015-07-09,62.82,63.22,60.88,60.89,3328943
ADM,2015-07-09,47.75,48.04,46.93,47.09,6044975
ADP,2015-07-09,81.15,81.41,80.65,80.69,1588076
ADSK,2015-07-09,53.07,53.53,52.46,52.46,2746306
ADS,2015-07-09,296.78,298.17,294.79,295.44,471848
AEE,2015-07-09,39.34,39.53,38.5,38.68,1186795
AEP,2015-07-09,56.1,56.33,55.23,55.52,3339561
AES,2015-07-09,12.99,13.13,12.99,13.01,6932233
AET,2015-07-09,115.73,116.51,112.56,112.67,5282355
AFL,2015-07-09,61.21,61.39,60.57,60.66,2347285
AGN,2015-07-09,303,305.83,301.88,304.1,1789335
AIG,2015-07-09,61.86,62.16,61.63,61.76,6035479
AIV,2015-07-09,38.84,39.21,38.47,38.63,987025
AIZ,2015-07-09,68.87,69.24,68.7,69,438218
AJG,2015-07-09,47.49,47.5375,47.2,47.32,691246
AKAM,2015-07-09,69.58,70.3552,69.14,69.3,1561087
ALB,2015-07-09,53.89,54.16,53.42,53.44,918519
ALGN,2015-07-09,63.36,63.37,62.01,62.2,568129
ALK,2015-07-09,67.07,67.22,66.44,66.54,922687
ALLE,2015-07-09,59.25,59.65,59.09,59.19,593064
ALL,2015-07-09,65.76,65.7699,65.25,65.41,2358893
ALXN,2015-07-09,187.92,189.24,186.36,188.16,1299341
AMAT,2015-07-09,18.74,18.91,18.51,18.52,14214396
AMD,2015-07-09,2.04,2.06,1.93,1.98,23378175
AME,2015-07-09,54.65,55.08,54.13,54.31,1539416
AMGN,2015-07-09,152.44,153.9,151.04,151.31,4146310
AMG,2015-07-09,212.55,214.58,209.24,210.63,485848
AMP,2015-07-09,123.87,124.9,122.45,123.09,935814
AMT,2015-07-09,95.31,95.73,94.1,94.39,1350257
AMZN,2015-07-09,434.9,438.72,434.15,434.39,2271395
ANDV,2015-07-09,92.68,94.07,91.69,93.41,3402289
ANSS,2015-07-09,91.74,91.97,91.19,91.4,298817
ANTM,2015-07-09,161.29,161.98,158.58,158.58,1675326
AON,2015-07-09,100.18,100.61,99.83,100.15,1286054
AOS,2015-07-09,32.78,33.47,32.625,32.675,3127968
APA,2015-07-09,54.6,54.97,53.82,53.83,2464608
APC,2015-07-09,76.84,77.32,76,76.08,3703230
APD,2015-07-09,134.59,135.31,132.22,132.26,1638740
APH,2015-07-09,55.06,55.09,54.18,54.29,915422
ARE,2015-07-09,91.16,91.3,90.08,90.08,259800
ARNC,2015-07-09,32.22,32.91,31.71,31.77,13412560
ATVI,2015-07-09,25.09,25.24,24.9,25.125,9880200
AVB,2015-07-09,167.75,170.71,166,166.68,532080
AVGO,2015-07-09,130.18,131.36,123.72,124.68,7346882
AVY,2015-07-09,61.4,61.41,60.61,60.63,559933
AWK,2015-07-09,51.43,51.4416,50.01,50.18,1437458
AXP,2015-07-09,76.63,77.45,76.29,76.34,3934003
AYI,2015-07-09,189.12,190,187.55,187.81,415532
AZO,2015-07-09,673,675,668.34,670.36,186693
A,2015-07-09,39.27,39.33,38.91,38.92,2237945
BAC,2015-07-09,16.53,16.72,16.45,16.48,81534426
BAX,2015-07-09,37.08,37.09,36.7338,37.02,10327207
BA,2015-07-09,143.89,144.2,142.73,142.8,2486829
BBT,2015-07-09,40.51,40.67,40,40.18,4761539
BBY,2015-07-09,33.83,34,33.52,33.67,3101839
BDX,2015-07-09,142.74,143.32,141.79,141.83,699094
BEN,2015-07-09,49.08,49.08,48.16,48.36,2161408
BF.B,2015-07-09,51,51.2,50.67,50.68,934272
BIIB,2015-07-09,403.56,404.36,399.29,399.29,1325282
BK,2015-07-09,41.03,41.3,40.83,40.99,5244584
BLK,2015-07-09,341.05,342.37,336.31,336.89,797278
BLL,2015-07-09,35.095,35.255,34.77,34.835,2741962
BMY,2015-07-09,68.45,68.655,67.89,67.89,4953783
BRK.B,2015-07-09,138.01,138.84,137.94,138.25,3574909
BSX,2015-07-09,17.67,17.675,17.45,17.45,6763335
BWA,2015-07-09,54.14,54.73,53.07,53.28,3520647
BXP,2015-07-09,124.42,125.21,122.815,123.12,469427
CAG,2015-07-09,45.03,45.32,44.48,44.52,3132312
CAH,2015-07-09,84.65,84.9,83.815,84.16,2459723
CAT,2015-07-09,83.43,83.7,81.46,81.69,4570662
CA,2015-07-09,30.26,30.45,29.98,29.985,1518047
CBG,2015-07-09,37.75,37.82,37.137,37.2,1114818
CBOE,2015-07-09,60.73,61.48,60.59,60.89,478023
CBS,2015-07-09,54.74,54.94,54.02,54.25,6978058
CB,2015-07-09,104.16,104.23,102.92,103.49,3004146
CCI,2015-07-09,81.28,81.46,80.44,80.44,1314638
CCL,2015-07-09,49.95,50.02,49.18,49.2,2722967
CDNS,2015-07-09,19.43,19.61,19.12,19.45,3073768
CELG,2015-07-09,117.45,117.78,116.37,116.87,3205198
CERN,2015-07-09,68.8,69,68.24,68.47,1378841
CFG,2015-07-09,26.91,27.03,26.8,26.98,2196341
CF,2015-07-09,60.84,61.6,60.51,60.8,2407157
CHD,2015-07-09,42,42.2,41.55,41.59,1042968
CHK,2015-07-09,11.77,11.88,11.59,11.68,21616099
CHRW,2015-07-09,62.72,63.11,62.16,62.16,971898
CHTR,2015-07-09,173.93,175.37,171.55,172.65,755477
CINF,2015-07-09,53.27,53.27,52.7,52.97,606395
CI,2015-07-09,151.91,157.37,151.02,156.56,4161519
CLX,2015-07-09,109.52,109.52,106.74,106.81,508796
CL,2015-07-09,67.15,67.18,66.15,66.17,3004700
CMA,2015-07-09,48.53,49.19,48.39,48.99,2803896
CMCSA,2015-07-09,31.26,31.35,30.9525,31.005,22347052
CME,2015-07-09,96.24,97.57,95.81,96.97,1537468
CMG,2015-07-09,622.49,631,617.48,627.16,821204
CMI,2015-07-09,130.57,131.44,127.56,127.77,2233392
CMS,2015-07-09,33.85,34.04,33.395,33.51,3543802
CNC,2015-07-09,71.76,72.28,70.81,70.85,2087084
CNP,2015-07-09,19.31,19.48,18.94,18.95,7152668
COF,2015-07-09,87.22,87.61,86.7,86.73,2025755
COG,2015-07-09,30.08,30.11,29.58,29.58,3975037
COL,2015-07-09,92.14,92.56,91.58,91.58,454076
COO,2015-07-09,175.62,175.986,174.04,174.68,341288
COP,2015-07-09,59.65,59.76,58.66,58.67,5436649
COST,2015-07-09,141.35,141.5,137.71,139.45,3318747
COTY,2015-07-09,32,32.063,28.26,30.04,7430644
CPB,2015-07-09,47.92,47.93,47.06,47.12,1255199
CRM,2015-07-09,70.5,71.6,69.94,69.96,3297535
CSCO,2015-07-09,27.38,27.45,26.9,26.91,20129736
CSX,2015-07-09,32.12,32.49,31.89,31.9,6876135
CTAS,2015-07-09,84.71,84.93,84,84.16,411267
CTL,2015-07-09,29.73,29.84,29.35,29.49,4324932
CTSH,2015-07-09,59.9,60.11,59.41,59.49,3065375
CTXS,2015-07-09,68.56,69.5,68.56,68.89,1534495
CVS,2015-07-09,106.01,106.39,105.59,105.7,5564488
CVX,2015-07-09,94.9,95.21,93.7601,93.78,7908996
CXO,2015-07-09,107.94,111.21,107.94,109.73,906799
C,2015-07-09,53.84,54.15,53.6,53.71,23540424
DAL,2015-07-09,40.58,41.09,40.49,40.55,8541628
DE,2015-07-09,96.02,96.61,94.51,94.54,2608528
DFS,2015-07-09,57.55,57.63,56.61,56.75,3051139
DGX,2015-07-09,70.51,71.03,70.31,70.84,1342657
DG,2015-07-09,79.12,79.44,78.11,78.19,2009415
DHI,2015-07-09,27.9,28.06,27.66,27.67,3309536
DHR,2015-07-09,86.61,86.87,85.72,85.74,5154886
DISCA,2015-07-09,32.97,33.23,32.5,32.53,2692893
DISCK,2015-07-09,31.08,31.26,30.56,30.56,940558
DISH,2015-07-09,68.23,68.23,66.98,67.01,1048121
DIS,2015-07-09,116.83,117.21,115.51,115.6,7016849
DLR,2015-07-09,68.77,69.5598,67.7,67.93,834931
DLTR,2015-07-09,79.73,79.84,78.62,78.98,2546847
DOV,2015-07-09,69.4,69.4,67.23,67.24,1887639
DPS,2015-07-09,77.07,77.78,76.22,76.34,1005674
DRE,2015-07-09,19.21,19.48,19.03,19.07,1996194
DRI,2015-07-09,72.2,72.87,71.48,71.56,1916614
DTE,2015-07-09,78.17,78.46,76.72,76.86,1190706
DUK,2015-07-09,74.95,75.23,73.69,74.07,4500117
DVA,2015-07-09,79.75,79.75,78.79,78.82,897803
DVN,2015-07-09,56.75,57.13,55.93,55.94,2548132
D,2015-07-09,69.64,69.75,68.35,68.65,3031759
EA,2015-07-09,69.89,70.94,69.68,70.5,4400032
EBAY,2015-07-09,61.91,62.32,61.56,61.77,9137997
ECL,2015-07-09,112.21,112.21,110.58,110.61,752095
ED,2015-07-09,61.28,61.38,60.18,60.49,1869092
EFX,2015-07-09,96.99,97.49,96.23,96.46,707958
EIX,2015-07-09,58.25,58.51,57.38,57.58,1935242
EL,2015-07-09,87.3,87.57,86.05,86.22,1298781
EMN,2015-07-09,77.23,77.78,76.33,76.36,1087036
EMR,2015-07-09,54.75,54.92,53.76,53.76,3743526
EOG,2015-07-09,85.99,87.35,85.18,85.3,3783964
EQIX,2015-07-09,258.64,260.2,255.95,256.68,518358
EQR,2015-07-09,74.34,74.86,74.03,74.19,1714550
EQT,2015-07-09,78.53,79.44,77.49,77.54,1633022
ESRX,2015-07-09,88.65,88.9,87.89,87.91,2528602
ESS,2015-07-09,222.77,224.4,221.01,221.01,378801
ES,2015-07-09,47.25,47.3499,46.24,46.73,2986068
ETFC,2015-07-09,28.41,28.9,28.32,28.48,3024300
ETN,2015-07-09,66.22,67.72,65.39,65.39,2297215
ETR,2015-07-09,73.47,73.73,72.37,72.52,1266202
EW,2015-07-09,72.5,72.995,72,72.535,1804172
EXC,2015-07-09,32.67,32.85,32.355,32.5,8915364
EXPD,2015-07-09,44.99,45.16,44.67,44.72,1243240
EXPE,2015-07-09,106.53,107.05,104.5,104.55,991982
EXR,2015-07-09,69.19,69.37,68.64,68.9,618735
FAST,2015-07-09,42.36,42.59,41.885,42,1649673
FBHS,2015-07-09,45.36,45.55,44.7,44.73,914926
FB,2015-07-09,86.73,87.6,85.6499,85.88,23307402
FCX,2015-07-09,17.17,17.34,16.76,16.78,17844552
FDX,2015-07-09,168.78,169.8,167.44,167.71,1321340
FE,2015-07-09,33.91,34.14,33.33,33.47,1615742
FFIV,2015-07-09,119.32,119.9775,115.33,115.35,1227059
FISV,2015-07-09,84.42,84.95,83.99,84.445,974983
FIS,2015-07-09,62.42,62.74,62.23,62.33,884893
FITB,2015-07-09,20.73,20.8599,20.57,20.66,5393253
FLIR,2015-07-09,30.59,30.77,30.06,30.08,553138
FLR,2015-07-09,51.36,51.65,50.49,50.54,1290168
FLS,2015-07-09,50.82,51.2997,50.27,50.32,1249300
FL,2015-07-09,69.42,69.88,68.72,68.95,1563399
FMC,2015-07-09,49.36,49.58,48.59,48.67,767442
FOXA,2015-07-09,32.52,32.75,32.44,32.48,9937740
FOX,2015-07-09,32.17,32.31,31.935,31.94,2128729
FRT,2015-07-09,134.94,135.26,132.99,133.37,241011
FTI,2015-07-09,37.83,38.1,37.4,37.43,2549399
F,2015-07-09,14.6,14.62,14.27,14.33,29660726
GD,2015-07-09,143.8,144.73,143.69,143.88,1790462
GE,2015-07-09,26.17,26.4,26.01,26.02,30411376
GGP,2015-07-09,26.71,26.81,26.24,26.38,3197678
GILD,2015-07-09,114.4,114.75,113.33,113.36,9007794
GIS,2015-07-09,57.41,57.67,56.905,56.93,2234564
GLW,2015-07-09,19.46,19.59,19.12,19.16,10142404
GM,2015-07-09,31.62,31.75,30.92,31.01,16934186
GOOGL,2015-07-09,548.65,548.88,544.62,544.65,1488324
GOOG,2015-07-09,523.12,523.77,520.35,520.68,1842347
GPC,2015-07-09,88.93,88.95,87.96,88.27,639757
GPN,2015-07-09,52.685,53.125,52.24,52.255,706258
GPS,2015-07-09,38.64,38.76,37.76,37.78,4004485
GRMN,2015-07-09,43.94,44.06,43.5,43.56,1291369
GS,2015-07-09,207.13,207.55,204.44,204.81,2256224
GT,2015-07-09,29.68,29.8,28.625,28.91,5138062
GWW,2015-07-09,236.98,238.75,235.7,235.7,442011
HAL,2015-07-09,41.54,41.82,41.26,41.31,10740351
HAS,2015-07-09,77.44,77.68,75.85,75.94,1589455
HBAN,2015-07-09,11.19,11.22,11.0635,11.12,7771547
HBI,2015-07-09,33.21,33.76,33.06,33.15,2647392
HCA,2015-07-09,91.43,92.175,91.1401,91.64,4195371
HCN,2015-07-09,69.14,69.44,68.24,68.34,2270938
HCP,2015-07-09,38.14,38.22,37.62,37.64,2134684
HD,2015-07-09,112.32,112.59,111.2,111.38,3643735
HES,2015-07-09,65.62,65.65,64.53,64.65,2103564
HIG,2015-07-09,43.62,43.85,43.08,43.15,3008725
HII,2015-07-09,113.38,113.97,112.45,112.59,156218
HOG,2015-07-09,55.26,55.377,54.56,54.7,1257861
HOLX,2015-07-09,38.23,38.3158,37.95,37.96,2462544
HON,2015-07-09,102.32,102.72,101.14,101.18,2720726
HP,2015-07-09,64.98,65.72,64.49,64.55,1633823
HRB,2015-07-09,30.32,30.74,30.18,30.47,4772104
HRL,2015-07-09,28.76,28.86,28.59,28.61,1760228
HRS,2015-07-09,78.15,78.9299,78.09,78.49,1271472
HSIC,2015-07-09,72.175,72.37,71.56,71.72,501292
HST,2015-07-09,20.83,20.91,20.54,20.56,4670274
HSY,2015-07-09,91.2,91.4301,90.62,90.81,1155604
HUM,2015-07-09,187.26,188.14,186.16,186.16,3591337
IBM,2015-07-09,165.34,165.51,163.7,163.85,4199708
ICE,2015-07-09,44.654,45.437,44.524,44.886,4958970
IDXX,2015-07-09,62.51,63.45,62.31,62.87,688198
IFF,2015-07-09,109.73,110.31,108.81,108.91,333776
ILMN,2015-07-09,216.36,218.95,216,217.17,1293775
INCY,2015-07-09,106.8,109.355,106.64,108.11,625696
INFO,2015-07-09,26.24,26.49,26.21,26.29,193078
INTC,2015-07-09,29.72,29.89,28.82,28.93,47167803
INTU,2015-07-09,104.47,105.1,103.53,103.58,1347424
IPG,2015-07-09,19.29,19.51,19.26,19.29,5112955
IP,2015-07-09,47.37,47.43,46.58,46.6,2659769
IQV,2015-07-09,72.59,72.65,71.94,72.16,389135
IRM,2015-07-09,30.89,31.19,30.65,30.67,995375
IR,2015-07-09,66.92,67.28,66.1,66.1,1497204
ISRG,2015-07-09,161.6298,162.1865,159.8565,160.4898,403734
ITW,2015-07-09,92.96,93.35,91.86,91.86,1439575
IT,2015-07-09,86.41,86.41,85.31,85.33,182177
IVZ,2015-07-09,36.81,37.035,36.3,36.45,3280757
JBHT,2015-07-09,84,84.7,83.65,84.02,1316453
JCI,2015-07-09,39.9581,40.3141,39.7487,39.7591,3865168
JEC,2015-07-09,40.42,41.55,39.765,39.84,1632195
JNJ,2015-07-09,99.05,99.5398,98.4,98.4,7316390
JNPR,2015-07-09,26.01,26.21,25.61,25.71,5845379
JPM,2015-07-09,66.49,66.7034,65.99,66.11,14984705
JWN,2015-07-09,77.24,77.24,76.2,76.47,1443429
KEY,2015-07-09,14.96,14.96,14.74,14.82,5912039
KHC,2015-07-09,76.47,77.066,74.5,74.8,4267057
KIM,2015-07-09,24.02,24.13,23.56,23.63,2407117
KLAC,2015-07-09,55.38,55.94,54.73,54.73,995729
KMB,2015-07-09,110.07,110.17,108.67,108.7,1680783
KMI,2015-07-09,37.54,37.915,37.48,37.5,9087113
KMX,2015-07-09,66.71,66.71,66.17,66.25,1676802
KORS,2015-07-09,42.16,42.67,41.92,41.99,3216091
KO,2015-07-09,40.46,40.58,39.9,39.92,13392040
KR,2015-07-09,37.975,38.125,37.755,37.785,7666402
KSS,2015-07-09,65.2,65.2,62.14,62.68,4427532
KSU,2015-07-09,93.7,94.0929,92.71,93.25,1338605
K,2015-07-09,64.29,64.38,63.59,63.59,1018734
LB,2015-07-09,86.51,86.7,83.62,83.92,3768700
LEG,2015-07-09,49.45,49.68,49.06,49.17,902452
LEN,2015-07-09,51.8137,52.3627,51.6667,51.6863,3371822
LH,2015-07-09,119.11,120.05,119.06,119.44,1096318
LKQ,2015-07-09,30.74,30.74,30.01,30.08,2489112
LLL,2015-07-09,118.2,118.54,117.59,117.59,765632
LLY,2015-07-09,88,88.31,86.9,87.48,4767588
LMT,2015-07-09,191.76,193.12,191.21,192.13,1442158
LNC,2015-07-09,57.41,57.67,56.635,57,1988415
LNT,2015-07-09,30.29,30.385,29.715,29.795,802752
LOW,2015-07-09,67.3,67.52,66.85,67.02,3767944
LRCX,2015-07-09,79.85,80.37,77.59,77.63,1850126
LUK,2015-07-09,24.5,24.61,24.21,24.36,1128917
LUV,2015-07-09,32.79,32.89,32.4601,32.52,8008865
LYB,2015-07-09,96.82,98.9299,96.68,97.31,3585445
L,2015-07-09,38.76,38.79,38.37,38.4,1336650
MAA,2015-07-09,76.45,77.155,75.78,76.49,721294
MAC,2015-07-09,77.84,78.13,76.79,77.09,754723
MAR,2015-07-09,75.22,75.66,74.17,74.18,1599201
MAS,2015-07-09,23.3,23.33,23.04,23.05,3634102
MAT,2015-07-09,26.32,26.51,25.74,25.78,4039757
MA,2015-07-09,93.73,94.14,92.99,93.04,2985972
MCD,2015-07-09,96.64,97.27,96.44,96.49,5482465
MCHP,2015-07-09,45.34,45.7,44.17,44.18,1762396
MCK,2015-07-09,227.39,228.06,226.25,226.9,1255421
MCO,2015-07-09,109.33,110,107.94,108.38,929842
MDLZ,2015-07-09,41.73,41.85,41.24,41.25,5366960
MDT,2015-07-09,73.81,74.2,73.09,73.09,7005613
MET,2015-07-09,55.39,55.64,54.78,55.02,6256442
MGM,2015-07-09,17.89,18.26,17.765,17.84,11142093
MHK,2015-07-09,192.41,193.82,189.32,189.41,490511
MKC,2015-07-09,80.08,80.23,79.33,79.39,987478
MLM,2015-07-09,146.17,148.98,145.94,146.77,714604
MMC,2015-07-09,56.91,57.14,56.53,56.6,2641551
MMM,2015-07-09,154.59,155.5,153.75,153.75,2069222
MNST,2015-07-09,45.2533,45.2933,44.465,44.48,1955544
MON,2015-07-09,107.03,107.37,106.12,106.51,3445516
MOS,2015-07-09,45.56,45.7,44.64,44.71,4591482
MO,2015-07-09,51.63,51.8,50.93,50.95,7009978
MPC,2015-07-09,54.68,54.71,53.23,53.38,5963258
MRK,2015-07-09,58.04,58.17,57.35,57.38,8677777
MRO,2015-07-09,25.22,25.38,24.75,24.78,9405643
MSFT,2015-07-09,44.75,45.22,44.5,44.52,32424672
MSI,2015-07-09,57.44,57.53,56.9,56.94,1263052
MS,2015-07-09,38.49,38.58,38.05,38.1,7285958
MTB,2015-07-09,124.7,125.11,123.43,124.19,490150
MTD,2015-07-09,333.43,333.43,327.93,329.1,150986
MU,2015-07-09,17.87,18.01,17.14,17.15,47087077
MYL,2015-07-09,69.71,70.526,68.64,70.35,4417719
M,2015-07-09,66.88,67.14,65.53,65.78,4282872
NAVI,2015-07-09,18.79,18.92,18.5,18.53,1422322
NBL,2015-07-09,39.87,40.12,39.31,39.31,4453301
NCLH,2015-07-09,56.32,56.84,55.44,55.48,658840
NDAQ,2015-07-09,48.64,49.85,48.5,49.22,1444673
NEE,2015-07-09,102.26,102.82,100.82,101.18,2823647
NEM,2015-07-09,22.81,22.9,22.36,22.59,3421179
NFLX,2015-07-09,94.8999,95.8456,94.2856,95.727,16731316
NFX,2015-07-09,35.55,36.07,35.19,35.46,2214312
NI,2015-07-09,17.47,17.47,16.75,16.75,6645525
NKE,2015-07-09,55.12,55.46,54.595,54.72,6168402
NLSN,2015-07-09,44.69,44.79,44.46,44.46,1928633
NOC,2015-07-09,163.01,164,162.55,162.69,1228788
NOV,2015-07-09,44.75,44.99,44.43,44.58,7018989
NRG,2015-07-09,22.31,22.36,21.71,21.89,4033741
NSC,2015-07-09,86.24,86.806,85.61,85.62,1838109
NTAP,2015-07-09,30.73,30.99,30.26,30.35,4698458
NTRS,2015-07-09,74.81,75.59,74.46,74.74,989149
NUE,2015-07-09,43.47,43.69,42.96,42.96,1588889
NVDA,2015-07-09,19.96,20.05,19.2901,19.41,8939745
NWL,2015-07-09,40.86,40.96,40.39,40.72,1450209
NWSA,2015-07-09,14.31,14.41,14.14,14.18,2075306
NWS,2015-07-09,13.92,14.02,13.74,13.75,1022941
OKE,2015-07-09,39.24,39.93,39.05,39.14,1893727
OMC,2015-07-09,70.83,71.39,70.78,70.99,2288892
ORCL,2015-07-09,40.24,40.48,40.15,40.18,13348301
ORLY,2015-07-09,233.51,233.96,230.47,231.38,498500
OXY,2015-07-09,73.72,74.25,73.09,73.12,3554510
O,2015-07-09,46.5,46.68,45.812,45.95,1727870
PAYX,2015-07-09,47.82,48.13,47.33,47.43,1923118
PBCT,2015-07-09,16.08,16.145,15.96,16.05,2705059
PCAR,2015-07-09,63.76,64.11,62.9,62.9,2158370
PCG,2015-07-09,51.52,51.52,50.58,50.7,2557915
PCLN,2015-07-09,1133.44,1141.34,1125,1126.07,638665
PDCO,2015-07-09,49.02,49.02,48.61,48.73,635476
PEG,2015-07-09,41.5,41.82,40.99,41.2,3298133
PEP,2015-07-09,97.34,97.35,94.08,94.59,9932338
PFE,2015-07-09,33.85,33.975,33.73,33.86,22112005
PFG,2015-07-09,51.19,51.38,50.39,50.59,1811730
PGR,2015-07-09,29.07,29.13,28.85,29.03,5223738
PG,2015-07-09,81.75,82,80.52,80.66,10419811
PHM,2015-07-09,20.66,20.77,20.31,20.32,5905526
PH,2015-07-09,114.51,114.51,112.95,113.01,1071901
PKG,2015-07-09,63.19,63.71,62.2,62.43,937246
PKI,2015-07-09,51.56,51.77,51,51.02,628372
PLD,2015-07-09,38.5,38.67,38.05,38.25,2189403
PM,2015-07-09,82.42,82.65,81.21,81.24,3129298
PNC,2015-07-09,95.51,95.69,94.6,94.9,2896029
PNR,2015-07-09,65.95,66.191,64.525,64.55,1031121
PNW,2015-07-09,60.44,60.72,59.43,59.68,1039023
PPG,2015-07-09,114.66,114.85,112.63,112.64,1718949
PPL,2015-07-09,30.98,31.07,30.525,30.64,4454061
PRGO,2015-07-09,182.35,182.54,179.49,180.01,805640
PRU,2015-07-09,86.48,87.03,85.55,85.72,2206029
PSA,2015-07-09,194.39,195.29,193.17,193.73,611327
PSX,2015-07-09,79.6,80,79.19,79.45,3839194
PVH,2015-07-09,114,115.5558,112.81,112.86,740921
PWR,2015-07-09,28.12,28.2572,27.87,27.93,2374318
PXD,2015-07-09,137.36,140.08,136.084,138.66,2572646
PX,2015-07-09,117.42,117.66,116,116,1685901
PYPL,2015-07-09,35.1,35.5199,33.99,34.5,3760051
QCOM,2015-07-09,62.85,63.43,61.85,61.86,12238918
QRVO,2015-07-09,76.3,77.27,74.33,74.63,2011298
RCL,2015-07-09,79.67,79.9,78.37,78.51,1057010
REGN,2015-07-09,505.15,513.18,503.64,509.03,650672
REG,2015-07-09,62.71,62.92,61.7,61.91,511133
RE,2015-07-09,187.94,188.61,184.14,184.84,278080
RF,2015-07-09,9.99,10.04,9.93,10,14817598
RHI,2015-07-09,55.83,56,55.18,55.47,797781
RHT,2015-07-09,77.04,77.84,76.98,77.26,977303
RJF,2015-07-09,57.95,58.16,57.56,57.65,577652
RL,2015-07-09,130.8,131.53,128.78,128.99,621674
RMD,2015-07-09,56.25,57.05,55.93,56.77,748964
ROK,2015-07-09,122.36,123.05,121.19,121.49,820105
ROP,2015-07-09,173.47,174.37,171.3,171.56,341666
ROST,2015-07-09,50.69,51,50.27,50.32,2496230
RRC,2015-07-09,46.1,46.91,46.025,46.29,4971824
RSG,2015-07-09,39.92,39.97,39.48,39.48,1392442
RTN,2015-07-09,98.74,99.24,98.622,98.63,1970813
SBAC,2015-07-09,115.93,116.57,115.19,115.62,526545
SBUX,2015-07-09,54.07,54.5,53.88,54.05,7681013
SCG,2015-07-09,53.5,53.6199,52.28,52.42,1399676
SCHW,2015-07-09,32.09,32.385,31.91,32.18,12130240
SEE,2015-07-09,52.13,52.2,50.93,51.09,2084196
SHW,2015-07-09,284.42,285,277.14,277.41,654502
SIG,2015-07-09,123,123.84,120.08,120.73,1281045
SJM,2015-07-09,109.69,109.93,108.27,108.3,534000
SLB,2015-07-09,84.28,84.34,83.33,83.55,7410506
SLG,2015-07-09,114.75,115.04,113.53,113.93,583055
SNA,2015-07-09,162.25,162.44,159.41,159.45,259261
SNI,2015-07-09,65.92,66.765,65.36,65.42,1436698
SNPS,2015-07-09,50.09,50.72,49.53,50.32,1137088
SO,2015-07-09,44.18,44.3,43.15,43.27,6778185
SPGI,2015-07-09,101.22,102.11,100.52,100.89,1173474
SPG,2015-07-09,179.16,179.92,177.47,178.12,1364396
SRCL,2015-07-09,135.07,135.25,133.46,133.85,407878
SRE,2015-07-09,101.7,102.12,100,100.13,1314539
STI,2015-07-09,43.06,43.425,42.99,43.21,3850412
STT,2015-07-09,75.72,76.28,74.86,74.95,2543136
STX,2015-07-09,47.13,47.28,46.04,46.04,2672212
STZ,2015-07-09,117.39,117.76,115.45,115.54,813355
SWKS,2015-07-09,98.16,98.66,93.27,94.51,6788789
SWK,2015-07-09,107.71,107.93,105.8,105.82,961695
SYF,2015-07-09,32.56,32.97,32.38,32.6,811691
SYK,2015-07-09,96.75,96.87,95.64,95.66,949314
SYMC,2015-07-09,22.92,23.1902,22.78,22.99,5491347
SYY,2015-07-09,36.41,36.47,36,36,4578482
TAP,2015-07-09,71.17,71.71,70.66,71.19,1999085
TDG,2015-07-09,224.33,226.64,223.53,223.64,473652
TEL,2015-07-09,62.76,62.89,61.71,61.73,2066927
TGT,2015-07-09,84.2,84.325,83.02,83.04,3863962
TIF,2015-07-09,91.51,92.19,90.95,91.03,1265378
TJX,2015-07-09,68.18,68.27,67.67,67.67,2515928
TMK,2015-07-09,58.19,58.23,57.71,57.77,472842
TMO,2015-07-09,129.62,130,127.77,127.82,1240633
TPR,2015-07-09,33.3,33.55,32.89,33.08,5615206
TRIP,2015-07-09,86.53,87.47,85.96,85.96,990048
TROW,2015-07-09,76.74,77.17,76.48,76.61,2031358
TRV,2015-07-09,100.38,100.99,99.87,100.07,3102032
TSCO,2015-07-09,88.72,89.47,88.46,88.72,1249010
TSN,2015-07-09,43.17,43.24,42.66,42.67,4358003
TSS,2015-07-09,42.09,42.12,41.66,41.74,764683
TWX,2015-07-09,87.2,87.6699,86.49,87.09,3405064
TXN,2015-07-09,50.05,50.4,48.09,48.11,22612208
TXT,2015-07-09,43.92,44.37,43.61,43.69,1777030
T,2015-07-09,35.02,35.04,34.33,34.39,33071347
UAA,2015-07-09,42.695,42.9,42.24,42.245,3840090
UAL,2015-07-09,53.46,54.12,53.06,53.26,3437781
UDR,2015-07-09,33.23,33.26,32.865,32.99,1767833
UHS,2015-07-09,141.5,141.8799,140.26,140.89,508896
ULTA,2015-07-09,160,162.59,159.78,159.91,1430552
UNH,2015-07-09,120.04,120.56,119.31,119.34,3315646
UNM,2015-07-09,35.49,35.5799,35.21,35.38,1438132
UNP,2015-07-09,96.8,97.2092,96.11,96.25,4284910
UPS,2015-07-09,96.58,96.82,95.72,95.75,2042067
URI,2015-07-09,81.5,83.31,81.34,81.37,2446948
USB,2015-07-09,43.29,43.44,42.935,42.96,6403765
UTX,2015-07-09,110,110.44,108.92,108.92,2554982
VAR,2015-07-09,85.73,86.12,84.97,84.98,678520
VFC,2015-07-09,70.66,71.01,69.87,69.9,1204154
VIAB,2015-07-09,62.27,62.56,61.06,61.36,3265104
VLO,2015-07-09,64.55,64.8,63.85,64.11,5979431
VMC,2015-07-09,86.48,87.01,85.78,85.92,891647
VNO,2015-07-09,97.68,98.4,96.64,96.87,528851
VRSK,2015-07-09,72.66,72.99,72.3,72.4,684669
VRSN,2015-07-09,62.29,62.84,62.15,62.21,587436
VRTX,2015-07-09,123.01,123.9,120.88,120.89,1660328
VTR,2015-07-09,64.63,65,63.97,64.09,2657907
VZ,2015-07-09,47.01,47.16,46.23,46.26,16304497
V,2015-07-09,67.65,67.9399,67.02,67.05,4837767
WAT,2015-07-09,126.94,127.22,125.03,125.41,564562
WBA,2015-07-09,90,90.24,88,89.55,10379388
WDC,2015-07-09,79.73,79.74,77.34,77.35,2106557
WEC,2015-07-09,47.57,47.92,46.585,46.81,2261446
WFC,2015-07-09,56.06,56.15,55.44,55.5,13623154
WHR,2015-07-09,172.77,172.77,170.09,170.52,730716
WMB,2015-07-09,56.9,57.46,56.43,56.45,6973056
WMT,2015-07-09,73.67,73.73,72.71,72.78,8695824
WM,2015-07-09,47.17,47.34,47.07,47.15,2254252
WRK,2015-07-09,59.5,60.93,58.51,59.51,2284226
WU,2015-07-09,19.17,19.28,18.91,18.91,4801677
WYNN,2015-07-09,106.26,109.052,104.81,105.2,2686035
WYN,2015-07-09,82.9,83.64,82.48,82.5,1115776
WY,2015-07-09,31.76,31.86,31.25,31.26,2457032
XEC,2015-07-09,106.03,106.54,104.69,105.66,873940
XEL,2015-07-09,33.75,33.88,33.17,33.33,2072583
XLNX,2015-07-09,43.25,43.36,41.83,41.85,3417044
XL,2015-07-09,37.89,38.36,37.13,37.38,3933581
XOM,2015-07-09,82.87,83.15,81.58,81.6,11980543
XRAY,2015-07-09,51.77,52.08,50.7,50.85,686181
XRX,2015-07-09,41.64,41.92,40.96,40.96,4541212
XYL,2015-07-09,36.01,36.25,35.54,35.54,668561
YUM,2015-07-09,88.51,89.85,87.86,87.99,5237849
ZBH,2015-07-09,109,109.49,106.77,106.84,1244368
ZION,2015-07-09,30.28,30.52,30.06,30.41,3207845
ZTS,2015-07-09,47.11,47.37,46.56,46.57,3417433
AAL,2015-07-10,40.51,41.64,40.5,41.21,16451679
AAPL,2015-07-10,121.94,123.85,121.21,123.28,61354474
AAP,2015-07-10,163.95,164.98,162.96,164.11,505994
ABBV,2015-07-10,68.94,69.5,68.53,69.23,6891365
ABC,2015-07-10,109.74,109.98,109.27,109.46,1170511
ABT,2015-07-10,49.63,50.12,49.39,49.93,5028191
ACN,2015-07-10,98.73,99.28,98.03,98.78,2536158
ADBE,2015-07-10,81.5,81.5,80.47,80.59,3025163
ADI,2015-07-10,61.4,62.05,61.09,61.51,1777324
ADM,2015-07-10,47.72,47.77,47.125,47.21,3145992
ADP,2015-07-10,81.86,81.8682,81.08,81.52,1371085
ADSK,2015-07-10,52.99,53.01,51.66,52.51,6029041
ADS,2015-07-10,300.46,302.39,296.575,301.93,407686
AEE,2015-07-10,38.67,39.33,38.51,39.02,1208195
AEP,2015-07-10,55.45,55.99,55.21,55.56,2806444
AES,2015-07-10,13.04,13.16,13.025,13.1,6068608
AET,2015-07-10,114.02,114.8,112.57,114.6,4735036
AFL,2015-07-10,61.35,61.79,61.33,61.71,2626083
AGN,2015-07-10,306.08,313.065,305.84,312.13,2164696
AIG,2015-07-10,62.68,63.1,62.27,62.62,4203053
AIV,2015-07-10,38.7,39.12,38.594,38.77,847541
AIZ,2015-07-10,69.82,70.39,69.33,70.2,533447
AJG,2015-07-10,47.67,47.73,47.47,47.58,510439
AKAM,2015-07-10,70.3,70.3,69.57,69.98,939669
ALB,2015-07-10,54.18,54.41,53.82,54,528637
ALGN,2015-07-10,62.84,63.15,62.26,62.94,573297
ALK,2015-07-10,68.01,70.69,67.8,70.55,2292331
ALLE,2015-07-10,59.83,60.44,59.65,60.27,753835
ALL,2015-07-10,66.05,66.35,65.76,66.19,2231371
ALXN,2015-07-10,190,193,187.18,192.53,1697522
AMAT,2015-07-10,18.83,18.99,18.715,18.77,18375163
AMD,2015-07-10,2,2.03,1.95,1.96,17520833
AME,2015-07-10,55.06,55.22,54.72,55.1,1264177
AMGN,2015-07-10,153.99,154.53,152.49,154.1,3976574
AMG,2015-07-10,212.88,214.74,211.56,213.82,523362
AMP,2015-07-10,122,123.95,121.73,123.68,1599092
AMT,2015-07-10,94.83,95.96,94.42,95.42,1972993
AMZN,2015-07-10,440.49,444.72,439,443.51,2400981
ANDV,2015-07-10,94.11,98.9,93.89,98.4,3832265
ANSS,2015-07-10,92.25,92.62,91.7,92.43,339863
ANTM,2015-07-10,159.67,161.005,159.3,159.73,1539064
AON,2015-07-10,101.55,102.13,100.91,101.78,1169036
AOS,2015-07-10,33,33.235,32.845,33.18,1665492
APA,2015-07-10,54.22,54.74,52.79,52.94,3178740
APC,2015-07-10,76.75,77.39,75.39,75.71,3381679
APD,2015-07-10,134.02,136.29,132.26,135.93,1034209
APH,2015-07-10,55,55.11,54.23,54.51,1071040
ARE,2015-07-10,90.2,91.27,90.19,90.65,237434
ARNC,2015-07-10,32.31,32.61,31.83,31.89,7939424
ATVI,2015-07-10,25.37,25.61,25.23,25.36,5420908
AVB,2015-07-10,167.01,168.662,166.26,167.3,635416
AVGO,2015-07-10,126.61,130.82,126.5,129.84,5094891
AVY,2015-07-10,61.3,61.72,61.21,61.6,389414
AWK,2015-07-10,50.29,51.06,50.01,50.79,834335
AXP,2015-07-10,77.31,77.49,76.91,77.31,3036031
AYI,2015-07-10,189.44,191.87,188.3,191.43,710747
AZO,2015-07-10,678.32,684.09,674.42,682.3,294435
A,2015-07-10,39.29,39.44,39.155,39.4,2107093
BAC,2015-07-10,16.795,16.84,16.66,16.7,72965257
BAX,2015-07-10,37.34,37.715,36.93,37.61,10109590
BA,2015-07-10,144.14,145.19,143.866,144.48,2192062
BBT,2015-07-10,40.89,40.96,40.47,40.7,2801288
BBY,2015-07-10,34.02,34.11,33.87,33.93,3801168
BDX,2015-07-10,143.2,144.915,142.7,144.27,1129165
BEN,2015-07-10,49.32,49.32,48.62,48.78,1990324
BF.B,2015-07-10,51.23,51.445,50.64,50.85,717978
BIIB,2015-07-10,401,401.44,381.86,388.23,3887459
BK,2015-07-10,41.49,41.81,41.38,41.71,4771050
BLK,2015-07-10,339.94,341.21,337.28,339.46,1156433
BLL,2015-07-10,35.31,35.365,35.055,35.075,1586362
BMY,2015-07-10,68.66,69.49,68.4,69.27,6123604
BRK.B,2015-07-10,139.51,140.3,138.96,139.73,3774851
BSX,2015-07-10,17.66,17.725,17.51,17.6,7325202
BWA,2015-07-10,54.4,54.4,53.58,53.63,2542638
BXP,2015-07-10,123.86,124.89,123.63,124.16,749181
CAG,2015-07-10,44.78,45.105,44.62,44.83,2820850
CAH,2015-07-10,85.03,85.69,84.86,85.48,1457263
CAT,2015-07-10,82.64,82.91,81.87,82.15,3495037
CA,2015-07-10,30.31,30.49,30.1,30.34,1726017
CBG,2015-07-10,37.73,37.7441,37.355,37.6,1121358
CBOE,2015-07-10,61.58,61.9,61.15,61.85,446433
CBS,2015-07-10,54.87,55.19,54.46,54.85,4128025
CB,2015-07-10,104.71,104.71,103.49,103.84,2404300
CCI,2015-07-10,81.02,81.62,80.64,81.34,1212011
CCL,2015-07-10,50.51,50.76,50.15,50.58,4469094
CDNS,2015-07-10,19.59,19.715,19.45,19.58,2085255
CELG,2015-07-10,118.19,119.35,117.79,118.84,3099685
CERN,2015-07-10,68.93,70.15,68.71,69.92,1064401
CFG,2015-07-10,27.25,27.35,27.05,27.3,1767485
CF,2015-07-10,61.54,61.84,61.18,61.71,1324257
CHD,2015-07-10,41.875,42.105,41.83,42.055,909120
CHK,2015-07-10,11.75,11.88,11.27,11.37,17587663
CHRW,2015-07-10,62.78,63.81,62.37,63.55,1265310
CHTR,2015-07-10,174.18,177.39,173.52,177.39,1931905
CINF,2015-07-10,53.61,53.77,53.23,53.66,406511
CI,2015-07-10,157.5,159.4299,155.2,157.21,1954553
CLX,2015-07-10,107.49,108.13,107.44,107.67,450393
CL,2015-07-10,66.76,66.91,66.53,66.64,2221819
CMA,2015-07-10,49.73,50.25,49,49.58,2357394
CMCSA,2015-07-10,31.295,31.705,31.005,31.595,24538244
CME,2015-07-10,98.36,99.21,98.05,98.51,1797983
CMG,2015-07-10,630.11,640.31,627.96,639.42,784925
CMI,2015-07-10,128.95,129.3497,127.77,128.74,974385
CMS,2015-07-10,33.41,33.96,33.41,33.72,2206181
CNC,2015-07-10,71.25,73.05,71.2,72.91,2172960
CNP,2015-07-10,18.99,19.29,18.96,19.12,2918918
COF,2015-07-10,87.82,88.08,87.1,87.67,1723577
COG,2015-07-10,29.8,29.97,29.295,29.3,3721004
COL,2015-07-10,92.5,92.96,92.14,92.55,531139
COO,2015-07-10,176.66,177.98,175.89,176.12,265207
COP,2015-07-10,59.31,59.54,58.67,59.13,5056865
COST,2015-07-10,141.71,143.4299,141.17,142.72,2847058
COTY,2015-07-10,29.67,29.8801,28.54,28.69,3110925
CPB,2015-07-10,47.48,47.8,47.12,47.62,849267
CRM,2015-07-10,70.974,71.42,70.47,71.14,2252167
CSCO,2015-07-10,27.27,27.36,27.04,27.28,16079311
CSX,2015-07-10,32.32,32.38,31.965,32.13,6025764
CTAS,2015-07-10,85.2,85.4,84.52,85.05,453970
CTL,2015-07-10,29.82,30.035,29.62,29.76,3685707
CTSH,2015-07-10,60.46,60.46,59.68,59.71,2356519
CTXS,2015-07-10,69.49,69.53,69.04,69.16,780376
CVS,2015-07-10,106.85,107.75,106.64,107.44,4486579
CVX,2015-07-10,94.53,94.95,94.07,94.41,5631910
CXO,2015-07-10,110.99,111.695,108,108.44,904238
C,2015-07-10,54.55,54.79,53.71,54.56,16578662
DAL,2015-07-10,41.45,42.72,41.31,42.46,13746124
DE,2015-07-10,95.4,95.95,94.77,95.17,2963303
DFS,2015-07-10,57.51,57.57,57.03,57.38,2278019
DGX,2015-07-10,71.76,71.99,71.15,71.58,745030
DG,2015-07-10,79.1,79.815,78.6,79.47,2547016
DHI,2015-07-10,28.01,28.3,27.67,28.19,3539583
DHR,2015-07-10,86.45,86.92,86.06,86.65,4654491
DISCA,2015-07-10,32.94,33.54,32.7701,33.38,2098077
DISCK,2015-07-10,30.89,31.43,30.7875,31.32,674884
DISH,2015-07-10,67.93,69,67.48,68.81,1459208
DIS,2015-07-10,117.05,117.43,115.67,116.44,7020711
DLR,2015-07-10,68.2,69.3584,67.82,69.13,1300638
DLTR,2015-07-10,79.9,80.72,79.32,80.47,1454515
DOV,2015-07-10,66,66.925,64.69,65.28,3077962
DPS,2015-07-10,76.88,77.7,76.69,77.18,895947
DRE,2015-07-10,19.15,19.385,19.13,19.21,2369159
DRI,2015-07-10,72.35,72.37,71.62,72.16,649324
DTE,2015-07-10,77.71,78.4,76.5,77.51,971596
DUK,2015-07-10,74.38,75.17,73.98,74.37,2381604
DVA,2015-07-10,79.5,79.5198,79.12,79.3,955308
DVN,2015-07-10,56.61,56.93,55.68,55.85,2757432
D,2015-07-10,68.82,69.49,68.429,68.96,1849888
EA,2015-07-10,71.25,72.5,70.81,72.07,3838887
EBAY,2015-07-10,62.35,62.49,61.46,62.37,8502124
ECL,2015-07-10,111.77,112.45,111.47,112.28,543067
ED,2015-07-10,60.42,61.45,60.2,60.81,2058885
EFX,2015-07-10,97,97.99,96.73,97.77,678890
EIX,2015-07-10,57.48,58.34,57.18,57.95,1567003
EL,2015-07-10,87.21,87.73,87,87.42,951026
EMN,2015-07-10,77.25,77.86,76.86,77.19,1064284
EMR,2015-07-10,54.49,54.58,53.685,53.83,3979241
EOG,2015-07-10,85.98,86.755,84.45,84.54,2903774
EQIX,2015-07-10,260.04,261.66,257.83,258.78,544934
EQR,2015-07-10,74.43,75.27,74.33,74.68,1458887
EQT,2015-07-10,77.83,78.47,76.44,76.55,1346177
ESRX,2015-07-10,88.92,90.14,88.57,89.75,3798721
ESS,2015-07-10,222.2,224.686,221.66,221.82,370397
ES,2015-07-10,46.74,47.37,46.54,46.89,1830731
ETFC,2015-07-10,29.06,29.26,28.83,29.04,2964580
ETN,2015-07-10,66.25,66.38,65.43,65.77,1570240
ETR,2015-07-10,72.49,73.16,72.11,72.49,949515
EW,2015-07-10,73.75,74.225,72.82,73.58,1746630
EXC,2015-07-10,32.5,32.9,32.4,32.75,7911026
EXPD,2015-07-10,45.06,45.32,45.03,45.17,730518
EXPE,2015-07-10,106.07,108.16,105.73,107.97,1024327
EXR,2015-07-10,69.29,70.17,68.89,69.58,606817
FAST,2015-07-10,42.4,42.55,42.0947,42.33,1677676
FBHS,2015-07-10,45.17,45.27,44.91,45.04,866682
FB,2015-07-10,87.35,88.22,86.77,87.95,23245873
FCX,2015-07-10,17.3,17.5,16.665,16.74,14907697
FDX,2015-07-10,170,170.45,167.88,168.46,1490287
FE,2015-07-10,33.63,33.93,33.42,33.66,1477544
FFIV,2015-07-10,116.91,117.33,114.51,116.39,1015842
FISV,2015-07-10,85.41,86.5,85.24,86.35,1201178
FIS,2015-07-10,63,63.78,62.91,63.57,964053
FITB,2015-07-10,20.9,21.02,20.7301,20.895,3688067
FLIR,2015-07-10,30.38,30.6,30.16,30.57,354372
FLR,2015-07-10,51.19,51.5,50.4,50.74,1394661
FLS,2015-07-10,50.78,50.92,49.24,49.25,1721394
FL,2015-07-10,69.5,69.82,68.66,69.56,1300247
FMC,2015-07-10,49.19,49.59,49.03,49.52,634458
FOXA,2015-07-10,32.77,33.28,32.76,33.105,9675603
FOX,2015-07-10,32.28,32.73,32.23,32.54,1557948
FRT,2015-07-10,134.06,135.618,133.52,134.06,374715
FTI,2015-07-10,37.73,38.085,37,37.45,3504600
F,2015-07-10,14.48,14.54,14.33,14.48,20093588
GD,2015-07-10,145.87,146.975,145.21,146.1,1707422
GE,2015-07-10,26.39,26.44,26.04,26.27,25359841
GGP,2015-07-10,26.54,26.66,26.38,26.38,3792907
GILD,2015-07-10,114.88,115,113.2,113.74,9703375
GIS,2015-07-10,57.26,57.5,57.18,57.27,2011038
GLW,2015-07-10,19.34,19.38,19.12,19.28,8702230
GM,2015-07-10,31.3,31.42,30.99,31.4,12237837
GOOGL,2015-07-10,553.71,559.29,552,556.11,2171750
GOOG,2015-07-10,526.29,532.56,525.55,530.13,1956682
GPC,2015-07-10,89.2,89.3,87.97,88.98,690979
GPN,2015-07-10,52.66,53.055,52.38,52.975,581990
GPS,2015-07-10,37.72,37.75,36.83,37.58,9842283
GRMN,2015-07-10,44.02,44.24,43.7,44.17,716404
GS,2015-07-10,207.72,207.98,206.18,207.19,1840567
GT,2015-07-10,29.3,29.31,28.82,28.99,2997728
GWW,2015-07-10,237.62,238.365,235.41,236.5,619628
HAL,2015-07-10,41.57,41.77,41.17,41.33,10430751
HAS,2015-07-10,76.86,77.67,76.14,77.22,1629831
HBAN,2015-07-10,11.23,11.28,11.12,11.21,6750369
HBI,2015-07-10,33.5,33.79,33.26,33.69,1376132
HCA,2015-07-10,92.51,93.24,91.88,92.97,2709298
HCN,2015-07-10,68.8,69.47,68.28,68.75,1835418
HCP,2015-07-10,37.88,38.18,37.56,37.79,2224608
HD,2015-07-10,112.67,113.48,112.09,113.1,4631403
HES,2015-07-10,64.94,65.49,64.03,64.34,1984941
HIG,2015-07-10,43.8,43.92,43.615,43.78,2000060
HII,2015-07-10,114,114.88,113.3,114.17,213680
HOG,2015-07-10,55.43,55.83,54.7,55.68,1462130
HOLX,2015-07-10,38.39,38.789,38.16,38.71,2770150
HON,2015-07-10,101.99,102.67,101.58,102.41,2574428
HP,2015-07-10,65.29,65.78,63.91,64.11,1583999
HRB,2015-07-10,30.8,31.31,30.6,31.18,2656639
HRL,2015-07-10,28.785,28.785,28.525,28.655,1685882
HRS,2015-07-10,79.25,79.44,78.77,79.35,761698
HSIC,2015-07-10,72.49,72.96,72.1465,72.735,588596
HST,2015-07-10,20.74,20.86,20.59,20.65,5088491
HSY,2015-07-10,92.15,92.39,91.12,91.87,1164883
HUM,2015-07-10,188,188.15,186.02,187.25,2234909
IBM,2015-07-10,165.66,167.4,165.515,166.95,4538349
ICE,2015-07-10,45.786,46.3233,45.25,45.894,3109170
IDXX,2015-07-10,63.5,64.39,62.97,64.09,561063
IFF,2015-07-10,110.4,111.35,109.58,111.15,278089
ILMN,2015-07-10,219.81,220.18,216.42,219.45,898157
INCY,2015-07-10,109.77,109.82,107.04,108.33,736733
INFO,2015-07-10,26.43,26.47,26.15,26.26,293890
INTC,2015-07-10,29.2,29.35,28.94,29.17,31423799
INTU,2015-07-10,104.94,104.94,103.6,104.36,862753
IPG,2015-07-10,19.55,19.7,19.49,19.65,2543082
IP,2015-07-10,47.14,47.35,46.78,46.94,2576953
IQV,2015-07-10,74.61,74.97,73.7,74.17,507111
IRM,2015-07-10,30.97,31.18,30.87,30.92,778315
IR,2015-07-10,66.79,66.92,66.18,66.41,1157288
ISRG,2015-07-10,162.1665,163.0598,161.3332,162.6232,381864
ITW,2015-07-10,93.2,93.55,92.5,92.58,1668716
IT,2015-07-10,86.78,86.845,85.84,86.12,300660
IVZ,2015-07-10,37.62,37.69,36.75,36.93,2744653
JBHT,2015-07-10,84.34,85.06,84,84.62,904203
JCI,2015-07-10,40.1885,40.3036,39.4345,39.4974,3284489
JEC,2015-07-10,40.3,40.43,39.83,40.15,1109958
JNJ,2015-07-10,99.78,99.89,99.09,99.53,6969285
JNPR,2015-07-10,26,26.25,25.92,26.15,4682616
JPM,2015-07-10,67.22,67.4,66.825,67.05,12356059
JWN,2015-07-10,77.47,77.49,76.78,77.38,837294
KEY,2015-07-10,15.04,15.09,14.87,14.92,10268425
KHC,2015-07-10,75.05,77.8,75,77.31,4982979
KIM,2015-07-10,23.79,24.11,23.68,23.88,3161570
KLAC,2015-07-10,55.36,55.86,54.84,55.11,1098400
KMB,2015-07-10,109.58,110.17,109.165,109.72,900648
KMI,2015-07-10,37.65,38.17,37.61,38.09,8792392
KMX,2015-07-10,67.01,67.17,66.68,66.92,1106400
KORS,2015-07-10,42.39,42.79,42,42.49,2716956
KO,2015-07-10,40.27,40.52,40.16,40.39,13360379
KR,2015-07-10,38,38.41,37.98,38.17,4920230
KSS,2015-07-10,63.71,64.25,63.5,63.95,1937064
KSU,2015-07-10,94.28,94.72,93.57,94.51,1290307
K,2015-07-10,63.74,63.97,63.56,63.75,1175639
LB,2015-07-10,84.42,85.25,84.22,84.44,1879947
LEG,2015-07-10,49.65,50.18,49.42,50.02,753150
LEN,2015-07-10,52.1569,52.5294,51.6863,52.2549,2418251
LH,2015-07-10,120.65,121.21,120.14,120.26,663972
LKQ,2015-07-10,30.27,30.43,30,30.33,1388446
LLL,2015-07-10,119.08,120.62,118.72,120.22,651195
LLY,2015-07-10,88.3,88.46,87.7,88.29,4471173
LMT,2015-07-10,193.99,197,192.87,194.19,1638850
LNC,2015-07-10,57.72,58.54,57.72,58.43,1394216
LNT,2015-07-10,29.795,30.21,29.565,30.045,1074300
LOW,2015-07-10,67.46,68.27,67.22,67.85,4158093
LRCX,2015-07-10,78.23,78.89,77.67,78.53,1825778
LUK,2015-07-10,24.66,24.79,24.41,24.76,1040397
LUV,2015-07-10,33.16,34.02,33.13,33.83,9103611
LYB,2015-07-10,98.52,99.06,97.59,98.38,2130402
L,2015-07-10,39.03,39.03,38.52,38.83,1015362
MAA,2015-07-10,76.68,77.57,76.54,76.65,457781
MAC,2015-07-10,77.57,77.99,76.97,77.68,558488
MAR,2015-07-10,75.23,76.19,74.59,75.97,1416825
MAS,2015-07-10,23.26,23.55,23.21,23.48,3162874
MAT,2015-07-10,25.99,26,25.23,25.38,5358843
MA,2015-07-10,94.45,95,94.08,94.62,2721770
MCD,2015-07-10,97.25,97.78,96.95,97.65,5179204
MCHP,2015-07-10,44.63,45.15,44.59,44.85,1716501
MCK,2015-07-10,230,230.13,228.645,229.56,831751
MCO,2015-07-10,109.44,110.8,108.71,110.48,797382
MDLZ,2015-07-10,41.51,41.69,41.34,41.41,4902892
MDT,2015-07-10,74.09,74.46,73.88,74.37,6640789
MET,2015-07-10,55.98,56.28,55.58,55.96,4413573
MGM,2015-07-10,18.15,18.24,18.02,18.15,7388692
MHK,2015-07-10,192.82,194.64,190.05,194.01,542550
MKC,2015-07-10,79.44,80.45,79.44,80,680229
MLM,2015-07-10,148.15,153.35,148.15,152.9,896500
MMC,2015-07-10,57.31,57.48,56.985,57.17,2336520
MMM,2015-07-10,154.74,155.8598,154.5001,154.95,2061321
MNST,2015-07-10,44.8933,45.49,44.64,45.37,2291430
MON,2015-07-10,108,109.05,107,108.81,3325226
MOS,2015-07-10,45.58,45.74,44.97,45.04,4051010
MO,2015-07-10,51.48,51.78,51.23,51.31,7263112
MPC,2015-07-10,53.87,54.6551,53.81,54.49,4473780
MRK,2015-07-10,58.07,58.25,57.58,57.95,8047391
MRO,2015-07-10,24.98,25.2265,24.3472,24.46,6841803
MSFT,2015-07-10,45.01,45.14,44.57,44.61,25465757
MSI,2015-07-10,57.47,57.657,57.07,57.48,914168
MS,2015-07-10,38.75,38.85,38.45,38.64,6780354
MTB,2015-07-10,126.01,126.48,125.3,126.21,603966
MTD,2015-07-10,331.61,335.58,331.11,334.64,138926
MU,2015-07-10,17.33,17.65,17.15,17.57,24282875
MYL,2015-07-10,71.37,72.99,70.63,71.22,5804390
M,2015-07-10,66.46,66.85,66.27,66.48,2332021
NAVI,2015-07-10,18.78,18.78,18.33,18.37,2492940
NBL,2015-07-10,39.67,39.95,38.89,39.06,3640101
NCLH,2015-07-10,56.06,57.765,55.995,57.65,1493888
NDAQ,2015-07-10,50.17,50.64,49.54,50.48,1013822
NEE,2015-07-10,101.15,102.275,100.54,101.64,1509264
NEM,2015-07-10,22.75,22.92,22.43,22.52,3260491
NFLX,2015-07-10,97.5228,98.5027,96.8999,97.2285,21636594
NFX,2015-07-10,35.76,36.02,35.07,35.47,2892318
NI,2015-07-10,16.76,16.96,16.69,16.91,4268700
NKE,2015-07-10,55.265,55.4,54.5,55.26,5160156
NLSN,2015-07-10,45,45.36,44.85,45.27,1636512
NOC,2015-07-10,164.3,165.95,163.68,165.37,1167068
NOV,2015-07-10,45,45.4,44.75,44.99,4081395
NRG,2015-07-10,22.1,22.1,21.65,21.76,4933365
NSC,2015-07-10,86.58,86.6899,85.91,86.35,1627609
NTAP,2015-07-10,30.74,30.92,30.4,30.6,2364857
NTRS,2015-07-10,75.64,76.72,75.326,76.38,1989688
NUE,2015-07-10,43.46,43.8,43.27,43.35,1265140
NVDA,2015-07-10,19.66,19.93,19.61,19.75,5417717
NWL,2015-07-10,41.28,42.04,41.26,41.83,2269605
NWSA,2015-07-10,14.29,14.38,14.13,14.25,1638250
NWS,2015-07-10,13.85,13.965,13.76,13.83,425901
OKE,2015-07-10,39.16,39.61,38.8,39.54,1693743
OMC,2015-07-10,71.95,72.88,71.87,72.69,2403048
ORCL,2015-07-10,40.56,40.65,40.21,40.36,10470907
ORLY,2015-07-10,234.29,236.63,233.19,235.9,444186
OXY,2015-07-10,73.67,74.18,73.11,73.31,3371934
O,2015-07-10,46.1,46.63,45.905,46.36,1684821
PAYX,2015-07-10,47.95,48.11,47.565,47.78,1371778
PBCT,2015-07-10,16.24,16.29,16.1,16.15,3675871
PCAR,2015-07-10,63.84,63.84,62.93,63.39,1485223
PCG,2015-07-10,50.89,51.74,50.56,51.12,2178940
PCLN,2015-07-10,1141.26,1144,1133,1143.19,533337
PDCO,2015-07-10,49.18,49.55,48.89,49.19,698107
PEG,2015-07-10,41.18,41.64,41,41.26,3189984
PEP,2015-07-10,95.42,96.27,95.01,95.55,7233607
PFE,2015-07-10,34.24,34.44,34.15,34.36,21146375
PFG,2015-07-10,51.45,51.74,50.92,51.23,1904945
PGR,2015-07-10,29.31,29.47,29.2585,29.39,3833098
PG,2015-07-10,81.23,81.3599,80.76,80.95,6892498
PHM,2015-07-10,20.5,20.775,20.46,20.69,2986494
PH,2015-07-10,113.76,114,112.15,113.24,1190235
PKG,2015-07-10,63.03,63.43,62.33,62.98,1444605
PKI,2015-07-10,51.59,51.71,51.29,51.53,633265
PLD,2015-07-10,38.49,38.885,38.35,38.57,2259184
PM,2015-07-10,82.01,82.82,81.98,82.16,3548186
PNC,2015-07-10,96.26,96.83,95.585,96.3,3141673
PNR,2015-07-10,65.22,65.36,63.88,63.9,1512024
PNW,2015-07-10,59.6,60.68,59.37,60.32,1203609
PPG,2015-07-10,114.12,115.03,113.54,114.9,1364125
PPL,2015-07-10,30.78,31.29,30.64,31.03,7854946
PRGO,2015-07-10,181.61,182.1099,179,180.86,999211
PRU,2015-07-10,86.97,87.66,86.62,87.36,1740659
PSA,2015-07-10,194.61,197.75,193.9,196.13,718825
PSX,2015-07-10,79.86,81.84,79.66,81.49,3236138
PVH,2015-07-10,114,114.075,112.57,113.6,1008919
PWR,2015-07-10,28.27,28.2701,27.94,28.09,1775360
PXD,2015-07-10,139.78,139.92,133.9701,134.46,2244350
PX,2015-07-10,117.17,117.73,116.58,117.37,867574
PYPL,2015-07-10,34.66,35.19,33.9805,34.69,4472801
QCOM,2015-07-10,62.41,63.07,61.86,62.73,12906082
QRVO,2015-07-10,75.22,76.5,73.71,76.16,2365795
RCL,2015-07-10,79.71,82.68,79.6,82.41,2411658
REGN,2015-07-10,514.5,526.23,509.03,526.01,723546
REG,2015-07-10,62.14,62.87,62.09,62.39,570434
RE,2015-07-10,187.07,188.6099,185.97,187.62,212437
RF,2015-07-10,10.15,10.25,10.08,10.14,13351730
RHI,2015-07-10,56.27,56.44,55.93,56.17,728542
RHT,2015-07-10,78.14,78.82,77.785,78.54,1094948
RJF,2015-07-10,58.39,58.705,57.9601,58.65,751859
RL,2015-07-10,130.5,131.4299,128.45,129.7,791939
RMD,2015-07-10,57.01,57.26,56.54,57.05,605161
ROK,2015-07-10,122.67,122.91,121.32,122.17,643127
ROP,2015-07-10,173.86,173.94,171.69,172.35,456325
ROST,2015-07-10,50.81,51,50.5,50.86,2092893
RRC,2015-07-10,46.56,46.75,45.23,45.27,4091769
RSG,2015-07-10,39.84,39.85,39.6001,39.74,836980
RTN,2015-07-10,99.41,99.596,97.92,98.71,2825078
SBAC,2015-07-10,116.71,117.06,115.92,116.61,436619
SBUX,2015-07-10,54.54,54.732,54.18,54.57,8087800
SCG,2015-07-10,52.42,53.47,52.26,53.02,1043924
SCHW,2015-07-10,32.7,33.375,32.449,32.83,7849084
SEE,2015-07-10,51.77,52.02,51.695,51.77,2229663
SHW,2015-07-10,278.5,280,276.71,278.21,683318
SIG,2015-07-10,122.06,122.48,120.8,121.64,589785
SJM,2015-07-10,106.4,108.5395,106.26,107.59,2894430
SLB,2015-07-10,84.28,84.55,83.24,83.96,6512167
SLG,2015-07-10,114.65,115.59,114.23,114.93,366833
SNA,2015-07-10,161.24,161.82,159.83,160.87,316933
SNI,2015-07-10,65.87,66.13,65.37,65.84,820762
SNPS,2015-07-10,50.67,50.68,50.09,50.38,666799
SO,2015-07-10,43.3,43.655,43.15,43.36,6653997
SPGI,2015-07-10,102.5,103.38,101.89,103.16,2999326
SPG,2015-07-10,179.19,180.39,178.31,178.84,1044360
SRCL,2015-07-10,135.07,135.41,134.06,134.77,236004
SRE,2015-07-10,100.23,101.85,99.96,101.1,761234
STI,2015-07-10,43.96,44.11,43.3324,43.87,3608690
STT,2015-07-10,75.92,76.34,75.64,75.97,2047502
STX,2015-07-10,46.56,46.69,45.56,45.95,3490027
STZ,2015-07-10,116.87,117.3,115.54,116.04,630524
SWKS,2015-07-10,97.05,101.05,96.51,100.2,5566393
SWK,2015-07-10,107.17,107.17,106.18,106.66,829449
SYF,2015-07-10,32.9,33.38,32.72,33.07,727158
SYK,2015-07-10,96.7,96.91,95.81,96.37,1193616
SYMC,2015-07-10,23.28,23.45,23.0722,23.32,3364995
SYY,2015-07-10,36.26,36.3221,36.0103,36.05,2521214
TAP,2015-07-10,72.03,72.29,70.81,71.09,912909
TDG,2015-07-10,225.12,227.07,222.9,223.52,285684
TEL,2015-07-10,62.68,62.84,62.07,62.41,1766571
TGT,2015-07-10,84.09,84.19,83.61,83.91,3271059
TIF,2015-07-10,92.32,92.5,91.45,91.95,740506
TJX,2015-07-10,68.48,68.48,67.69,68.13,2345586
TMK,2015-07-10,58.23,58.88,58.06,58.75,539338
TMO,2015-07-10,129.74,131,128.69,130.63,2163310
TPR,2015-07-10,33.04,33.46,32.72,33.38,3031855
TRIP,2015-07-10,87.17,88.57,86.56,88.44,1029170
TROW,2015-07-10,77.48,77.5765,76.92,77.43,1193507
TRV,2015-07-10,101.31,101.35,100.681,101,1225314
TSCO,2015-07-10,90.2,91.35,89.64,91.15,522144
TSN,2015-07-10,43.08,43.16,42.78,42.98,2156660
TSS,2015-07-10,42.18,42.445,41.95,42.34,659652
TWX,2015-07-10,88.26,88.88,87.97,88.63,2907703
TXN,2015-07-10,48.93,49.27,48.595,49.01,8448905
TXT,2015-07-10,44.38,44.41,43.34,43.68,2126354
T,2015-07-10,34.62,34.85,34.39,34.65,30999216
UAA,2015-07-10,42.725,43.2,42.385,43.12,3368402
UAL,2015-07-10,54.69,55.69,54.6,55.51,5922622
UDR,2015-07-10,33.13,33.4,32.95,33.03,1739509
UHS,2015-07-10,141.82,142.69,141.34,141.76,486999
ULTA,2015-07-10,162.5,163.7,160.78,163.11,876603
UNH,2015-07-10,120.99,122.7525,120.7,122.15,4033477
UNM,2015-07-10,35.81,35.95,35.5,35.86,961557
UNP,2015-07-10,97.12,98.15,97.0601,97.82,4236023
UPS,2015-07-10,97.01,97.32,96.63,96.96,1951650
URI,2015-07-10,82.44,82.59,81.18,81.39,1463276
USB,2015-07-10,43.76,43.81,43.26,43.44,5414574
UTX,2015-07-10,110.38,111.28,109.51,110.18,4310680
VAR,2015-07-10,85.93,87.17,85.93,86.8,567190
VFC,2015-07-10,70.79,71.51,70.32,71.26,1396245
VIAB,2015-07-10,62.07,62.23,61.34,61.8,2443673
VLO,2015-07-10,64.5,66.08,64.47,65.85,6043541
VMC,2015-07-10,87.09,90.62,86.99,90.36,1149328
VNO,2015-07-10,97.47,98.11,96.89,97.13,713385
VRSK,2015-07-10,73.4,73.44,72.92,73.24,740033
VRSN,2015-07-10,62.98,63.41,62.82,63.19,400388
VRTX,2015-07-10,122.75,123.39,121.2,122.95,1520504
VTR,2015-07-10,64.29,65.03,63.77,64.55,1872570
VZ,2015-07-10,46.84,47.33,46.72,47,14727062
V,2015-07-10,67.98,68.54,67.91,68.42,5110161
WAT,2015-07-10,126.9,128.75,126.35,128.53,477655
WBA,2015-07-10,91.76,93.79,91.3,93.11,7640529
WDC,2015-07-10,78.43,78.68,76.55,77.1,1960616
WEC,2015-07-10,46.87,47.53,46.6,47.26,1963847
WFC,2015-07-10,56.33,56.46,55.86,56.08,13269598
WHR,2015-07-10,172.28,174.805,171.28,174.42,901687
WMB,2015-07-10,56.73,58.04,56.45,57.89,5573324
WMT,2015-07-10,73.08,73.5501,73.08,73.12,5579323
WM,2015-07-10,47.56,47.89,47.31,47.75,1920274
WRK,2015-07-10,59.97,61.6,59.4,61.4,2237703
WU,2015-07-10,19.05,19.14,18.94,19.03,3980530
WYNN,2015-07-10,106.78,106.98,103.52,103.9,2412820
WYN,2015-07-10,83.63,84.55,83.43,84.34,865061
WY,2015-07-10,31.46,31.6,31.24,31.29,2355017
XEC,2015-07-10,106.54,107.59,105.16,105.28,997838
XEL,2015-07-10,33.4,33.78,33.265,33.55,2825050
XLNX,2015-07-10,41.87,42.53,41.765,41.94,2506968
XL,2015-07-10,37.74,38.29,37.65,37.96,1893758
XOM,2015-07-10,82.09,82.49,81.6,82.22,8628659
XRAY,2015-07-10,51.39,51.64,51.04,51.44,665156
XRX,2015-07-10,41.64,41.68,41.16,41.52,3090250
XYL,2015-07-10,35.91,35.95,35.35,35.39,1670505
YUM,2015-07-10,89.18,91.04,88.69,90.86,5004146
ZBH,2015-07-10,107.85,108.93,106.67,106.81,1893155
ZION,2015-07-10,30.65,31.105,30.5,31.03,3163659
ZTS,2015-07-10,47,47.185,46.82,46.96,2917524
AAL,2015-07-13,41.96,42.72,41.96,42.42,12076978
AAPL,2015-07-13,125.03,125.755,124.32,125.66,41440538
AAP,2015-07-13,165.05,169.33,164.975,169.31,1609187
ABBV,2015-07-13,69.42,69.7,69.17,69.57,5507019
ABC,2015-07-13,110.52,110.65,109.36,110.07,1010223
ABT,2015-07-13,50,50.1099,49.58,49.72,5519853
ACN,2015-07-13,99.35,100.765,99.09,100.55,3488890
ADBE,2015-07-13,81.09,81.66,80.82,81.44,4597216
ADI,2015-07-13,62.06,62.145,61.65,61.87,1589230
ADM,2015-07-13,47.55,47.74,47.34,47.5,2209714
ADP,2015-07-13,81.85,82.3,81.64,81.73,1337739
ADSK,2015-07-13,53,53.26,52.55,52.84,1962364
ADS,2015-07-13,304.95,305.5,302.21,304.16,232121
AEE,2015-07-13,39.15,39.26,38.67,38.91,1111680
AEP,2015-07-13,55.67,55.9,54.88,55.34,2215520
AES,2015-07-13,13.17,13.19,13.02,13.05,4851896
AET,2015-07-13,115.9,116.27,112.37,114.02,5353943
AFL,2015-07-13,60.76,61.67,60.58,61.42,5616292
AGN,2015-07-13,314.95,318.455,314.71,318.35,2128556
AIG,2015-07-13,63.08,63.45,62.88,63.38,4537978
AIV,2015-07-13,39.11,39.37,38.49,38.66,875252
AIZ,2015-07-13,70.58,71.78,70.36,71.27,825200
AJG,2015-07-13,47.86,47.93,47.7,47.86,597338
AKAM,2015-07-13,70.44,71.795,70.1,71.67,1106867
ALB,2015-07-13,54.33,55.65,54.19,55.38,878932
ALGN,2015-07-13,63.26,63.82,62.68,63.61,471395
ALK,2015-07-13,71.51,72.65,71.51,72.25,1438242
ALLE,2015-07-13,60.75,61.06,60.39,60.99,615240
ALL,2015-07-13,67.18,67.3454,66.765,67.25,2421425
ALXN,2015-07-13,193.41,199.25,193.41,199.11,1905704
AMAT,2015-07-13,18.9,19.63,18.87,19.31,21962014
AMD,2015-07-13,1.97,1.99,1.95,1.96,9080930
AME,2015-07-13,55.68,56.05,55.24,55.93,1577346
AMGN,2015-07-13,155.28,156.56,154.92,155.76,1803358
AMG,2015-07-13,215.31,216.96,214.553,216.52,345231
AMP,2015-07-13,125.05,125.59,124.515,125.45,717214
AMT,2015-07-13,96.04,96.5501,95.31,95.7,1684439
AMZN,2015-07-13,448.29,457.87,447.54,455.57,3956802
ANDV,2015-07-13,99.45,101.25,98.87,99.96,3282095
ANSS,2015-07-13,92.65,93.29,92.44,93.05,271001
ANTM,2015-07-13,160.2,160.8216,155.0701,156.45,2716201
AON,2015-07-13,102.57,102.74,101.76,102.03,955346
AOS,2015-07-13,33.4,33.875,33.335,33.76,1717354
APA,2015-07-13,52.9,53.44,52.5,53.26,2953365
APC,2015-07-13,75.63,76.49,75.375,75.7,3480853
APD,2015-07-13,137.05,137.49,136.09,136.49,720584
APH,2015-07-13,54.92,55.41,54.72,55.38,981436
ARE,2015-07-13,90.79,92.46,90.41,90.86,251836
ARNC,2015-07-13,32.31,32.52,32.07,32.46,6358577
ATVI,2015-07-13,25.54,25.89,25.48,25.885,6138136
AVB,2015-07-13,168.79,169.55,166.32,167.36,708633
AVGO,2015-07-13,131.38,131.38,128.46,129.18,2530399
AVY,2015-07-13,62.12,62.535,62.035,62.38,528082
AWK,2015-07-13,51.07,51.32,50.71,50.99,595545
AXP,2015-07-13,77.97,78.61,77.77,78.53,3677506
AYI,2015-07-13,192.6,194,191.21,193.58,498313
AZO,2015-07-13,685,687,677.53,685.32,181676
A,2015-07-13,39.72,40,39.54,39.96,1579730
BAC,2015-07-13,16.97,17.05,16.9,17.02,67934294
BAX,2015-07-13,37.73,37.73,37.29,37.6,8969145
BA,2015-07-13,145.96,146.75,145.6001,146.62,2194245
BBT,2015-07-13,41.14,41.22,40.9,41.09,2463495
BBY,2015-07-13,34.32,34.42,34.06,34.36,2800542
BDX,2015-07-13,144.61,146.07,144.27,145.95,950834
BEN,2015-07-13,49.17,49.29,48.97,49.08,1756003
BF.B,2015-07-13,51.05,51.35,50.825,51.035,679282
BIIB,2015-07-13,391.21,395.79,388.64,391.23,1517929
BK,2015-07-13,41.85,42.5,41.83,42.38,7204739
BLK,2015-07-13,342.57,345.42,341.67,344.26,800668
BLL,2015-07-13,35.26,35.355,35.06,35.25,2225430
BMY,2015-07-13,69.65,69.85,69.26,69.66,4572954
BRK.B,2015-07-13,140.8,141.49,140.45,141.39,3139820
BSX,2015-07-13,17.79,17.89,17.57,17.67,8891660
BWA,2015-07-13,54.44,54.91,53.63,54.79,3018961
BXP,2015-07-13,125.22,125.86,123.77,124.74,837463
CAG,2015-07-13,45,45.18,44.66,44.72,2812165
CAH,2015-07-13,86.13,86.35,85.44,86.12,1376225
CAT,2015-07-13,82.87,84.03,82.6801,83.64,4228547
CA,2015-07-13,30.46,30.71,30.4,30.66,1653055
CBG,2015-07-13,38.02,38.09,37.59,37.8,1252057
CBOE,2015-07-13,62,62.3699,60.04,60.39,990827
CBS,2015-07-13,55.45,55.75,55.3,55.54,4667481
CB,2015-07-13,104.8,104.96,103.84,104.23,1685450
CCI,2015-07-13,81.85,82.02,80.75,80.89,1552007
CCL,2015-07-13,51.59,52.11,51.56,51.83,4407663
CDNS,2015-07-13,19.72,19.82,19.6,19.79,2068799
CELG,2015-07-13,120,121.68,119.58,120.89,3117008
CERN,2015-07-13,70.12,70.76,70,70.63,2503702
CFG,2015-07-13,27.5,27.7,27.19,27.25,2075152
CF,2015-07-13,62.03,62.62,61.6601,62.1,1463845
CHD,2015-07-13,42.425,42.56,42.22,42.435,877284
CHK,2015-07-13,11.28,11.32,10.86,10.9,18576679
CHRW,2015-07-13,63.73,64.93,63.67,64.83,1199921
CHTR,2015-07-13,177.95,178.94,175.53,178.54,939587
CINF,2015-07-13,53.96,54.19,53.71,54.11,467030
CI,2015-07-13,157.49,157.61,153.4718,155.05,1728656
CLX,2015-07-13,108.31,108.85,107.9,108.67,707663
CL,2015-07-13,66.95,67.5,66.91,67.44,2087280
CMA,2015-07-13,49.96,50.39,49.61,49.83,1917109
CMCSA,2015-07-13,31.865,32.13,31.8275,31.86,21389356
CME,2015-07-13,99.35,99.75,98.02,98.09,1210065
CMG,2015-07-13,646.12,658.37,643.47,658,725531
CMI,2015-07-13,129.5,130.42,128.83,130.19,944084
CMS,2015-07-13,33.86,33.9898,33.555,33.82,2355745
CNC,2015-07-13,74,74.29,72.19,73,2228142
CNP,2015-07-13,19.19,19.27,19.07,19.17,2202079
COF,2015-07-13,88.53,89.09,88.11,89.03,2058801
COG,2015-07-13,29.49,29.8,29.17,29.73,3987364
COL,2015-07-13,93.35,93.51,92.56,93.02,708930
COO,2015-07-13,177,178.57,176.46,178.2,244955
COP,2015-07-13,59.11,59.2,58.64,58.93,4905927
COST,2015-07-13,143.86,145.07,143.5,144.06,1847844
COTY,2015-07-13,28.98,29.09,27.71,27.97,4221723
CPB,2015-07-13,47.79,47.957,47.56,47.83,796933
CRM,2015-07-13,71.59,71.86,71.0001,71.05,2446358
CSCO,2015-07-13,27.49,27.8,27.42,27.79,20623079
CSX,2015-07-13,32.35,32.38,31.88,31.9,10270475
CTAS,2015-07-13,85.85,86.09,85.19,86.02,345469
CTL,2015-07-13,29.86,30.03,29.61,30,3926853
CTSH,2015-07-13,60.4,60.53,59.98,60.23,2705767
CTXS,2015-07-13,69.46,70.35,69.27,70.12,833752
CVS,2015-07-13,108.5,109.16,107.82,109.16,3720144
CVX,2015-07-13,94.31,94.89,94.15,94.6,5038824
CXO,2015-07-13,108.5,110.36,107.5,110.17,1131771
C,2015-07-13,55.04,55.69,55.035,55.54,18803919
DAL,2015-07-13,43.21,43.52,43,43.37,10131537
DE,2015-07-13,95.65,96.46,95.17,96.27,2327705
DFS,2015-07-13,57.93,58.49,57.9,58.45,2041997
DGX,2015-07-13,72.42,73.22,72.42,73.18,1493531
DG,2015-07-13,79.96,80.35,79.84,80.18,1894022
DHI,2015-07-13,28.35,28.475,28.14,28.27,2734505
DHR,2015-07-13,87.17,88.1,86.997,88,4938879
DISCA,2015-07-13,33.59,34,33.47,33.53,2684578
DISCK,2015-07-13,31.51,31.98,31.39,31.46,1253781
DISH,2015-07-13,69.61,69.68,68.95,69.15,1080515
DIS,2015-07-13,117.75,118.3099,117.25,118.05,7595237
DLR,2015-07-13,69.63,69.764,67.67,68.42,1209820
DLTR,2015-07-13,81.15,82.17,80.9,82.11,1726097
DOV,2015-07-13,65.68,66.3122,65.12,66,2824791
DPS,2015-07-13,77.72,78.355,77.44,78.31,751679
DRE,2015-07-13,19.38,19.53,19.21,19.27,3055228
DRI,2015-07-13,72.69,72.98,72.22,72.37,1292612
DTE,2015-07-13,77.81,77.9,76.75,77.26,983998
DUK,2015-07-13,74.57,74.94,73.94,74.35,2796026
DVA,2015-07-13,79.71,79.855,78.91,79.5,985924
DVN,2015-07-13,55.98,56,55.03,55.4,3272705
D,2015-07-13,69,69.43,68.56,69.09,2154541
EA,2015-07-13,72.41,73.8493,72.41,73.54,3612989
EBAY,2015-07-13,62.42,63.745,62.38,63.47,14748519
ECL,2015-07-13,113.26,113.82,112.88,113.73,494151
ED,2015-07-13,60.99,61.37,60.45,60.69,1924378
EFX,2015-07-13,98.26,99.44,98.26,99.3,572395
EIX,2015-07-13,58.1,58.43,57.44,57.72,2305696
EL,2015-07-13,88.26,89.31,88,89.18,1265520
EMN,2015-07-13,77.55,77.96,77.1,77.86,1019948
EMR,2015-07-13,54.2,54.37,53.98,54.3,3399066
EOG,2015-07-13,84.53,84.79,83.47,84.21,3830171
EQIX,2015-07-13,260.18,262.52,258.85,259.94,435262
EQR,2015-07-13,74.96,75.72,73.99,74.43,1702927
EQT,2015-07-13,76.86,77.78,76.5,77.63,1881162
ESRX,2015-07-13,90.71,91.28,90.07,91.09,4313518
ESS,2015-07-13,223.47,224.8,219.25,220.82,417131
ES,2015-07-13,47.15,47.39,46.8101,47.04,1331709
ETFC,2015-07-13,29.28,29.58,29.24,29.49,2351567
ETN,2015-07-13,66.28,66.48,65.95,66.41,1795525
ETR,2015-07-13,72.82,72.99,72.02,72.25,839322
EW,2015-07-13,75.85,76.452,74.91,76.055,3199832
EXC,2015-07-13,32.86,32.94,32.45,32.7,12455359
EXPD,2015-07-13,45.39,45.97,45.23,45.91,1226425
EXPE,2015-07-13,108.97,111.2,108.8,111.12,1558209
EXR,2015-07-13,70.17,70.77,69.3364,69.7,656730
FAST,2015-07-13,42.61,42.88,42.33,42.82,2939436
FBHS,2015-07-13,45.49,45.91,45.4,45.88,766903
FB,2015-07-13,88.66,90.22,88.42,90.1,29976670
FCX,2015-07-13,16.59,17.01,16.26,16.92,16280907
FDX,2015-07-13,169.69,171.24,169.16,170.97,1327424
FE,2015-07-13,33.78,33.84,33.43,33.67,1555141
FFIV,2015-07-13,116.71,117.28,116.1901,116.99,623479
FISV,2015-07-13,86.85,87.3,86.395,87.09,1164021
FIS,2015-07-13,63.95,64.1,63.74,64.02,1244875
FITB,2015-07-13,21.11,21.16,20.965,21.09,3964698
FLIR,2015-07-13,30.77,31.11,30.62,31.09,586793
FLR,2015-07-13,50.92,51.64,50.81,51.46,1199299
FLS,2015-07-13,49.61,50.21,49.18,50.15,1119668
FL,2015-07-13,70,71,69.63,70.49,1488748
FMC,2015-07-13,49.79,50.21,49.635,50.18,498307
FOXA,2015-07-13,33.31,33.77,33.29,33.67,12884361
FOX,2015-07-13,32.75,33.15,32.6,33.11,9273102
FRT,2015-07-13,135.08,136.05,133.72,134.53,172496
FTI,2015-07-13,37.5,37.87,37.03,37.19,3760650
F,2015-07-13,14.64,14.65,14.42,14.64,19864009
GD,2015-07-13,147.23,147.56,145.9,146.23,1723732
GE,2015-07-13,26.49,26.53,26.24,26.47,24324597
GGP,2015-07-13,26.59,26.71,26.06,26.28,2847427
GILD,2015-07-13,115,115.11,114.31,114.55,9632774
GIS,2015-07-13,57.49,57.67,57.3194,57.52,2412840
GLW,2015-07-13,18.96,19.16,18.67,19.15,17219714
GM,2015-07-13,31.87,31.9,31.46,31.68,16327095
GOOGL,2015-07-13,559.51,572.85,558.7,571.73,2089641
GOOG,2015-07-13,532.88,547.11,532.4001,546.55,2206475
GPC,2015-07-13,89.71,90.53,89.29,90.48,650252
GPN,2015-07-13,53.3,53.39,52.615,53.225,597558
GPS,2015-07-13,37.93,38.01,37.49,37.71,2988309
GRMN,2015-07-13,45.29,46.68,45.06,46.37,2921696
GS,2015-07-13,209.44,210.31,208.65,210.12,2041670
GT,2015-07-13,29.16,29.45,28.775,29.41,3897222
GWW,2015-07-13,237.66,240,236.29,238,425698
HAL,2015-07-13,41.41,41.93,41.04,41.87,11084936
HAS,2015-07-13,77.27,78.31,76.8,78.22,1088435
HBAN,2015-07-13,11.31,11.37,11.26,11.36,5779321
HBI,2015-07-13,34,34.13,33.78,33.98,1963921
HCA,2015-07-13,93.84,94.95,93.36,94.81,3802681
HCN,2015-07-13,69.21,69.53,67.95,68.46,1907307
HCP,2015-07-13,38.14,38.25,37.63,37.94,2286693
HD,2015-07-13,114.21,115.02,114.0655,114.9,4171921
HES,2015-07-13,64.46,64.63,63.66,63.98,3974270
HIG,2015-07-13,44.19,45.79,44.01,45.1,6930439
HII,2015-07-13,115.13,116.79,115.13,116.21,250621
HOG,2015-07-13,56.23,56.66,56.03,56.53,2064640
HOLX,2015-07-13,38.49,39.305,38.4,39.24,3152722
HON,2015-07-13,103.34,103.87,103.1201,103.77,1608582
HP,2015-07-13,64.65,65.23,63.8321,64.81,1687730
HRB,2015-07-13,31.37,31.57,31.37,31.53,1950488
HRL,2015-07-13,28.9,29.12,28.78,29.105,1166906
HRS,2015-07-13,79.78,80.29,79.7001,80.26,788471
HSIC,2015-07-13,73.16,73.375,72.7175,73.265,594728
HST,2015-07-13,20.87,21,20.62,20.76,4552475
HSY,2015-07-13,92,92.47,91.74,92.13,738888
HUM,2015-07-13,188.25,188.25,183.68,185.1,2691076
IBM,2015-07-13,167.93,169.89,167.52,169.38,4228963
ICE,2015-07-13,46.334,46.384,45.596,45.8,3071585
IDXX,2015-07-13,64.57,65.047,64.06,64.9,387373
IFF,2015-07-13,112.15,112.92,111.17,112.65,331171
ILMN,2015-07-13,222.75,222.75,220.51,221.47,818281
INCY,2015-07-13,109.25,113.5,108.58,113,1019162
INFO,2015-07-13,26,26.41,25.78,26.29,367855
INTC,2015-07-13,29.27,29.82,29.19,29.73,26452360
INTU,2015-07-13,105.37,106.07,105.005,105.43,1334702
IPG,2015-07-13,19.78,19.91,19.7,19.88,2465140
IP,2015-07-13,47.33,47.8699,47.25,47.8,2432397
IQV,2015-07-13,74.95,75.3,74.06,75.24,673401
IRM,2015-07-13,31.08,31.38,30.93,31.15,712250
IR,2015-07-13,67.43,67.51,67.08,67.23,2038452
ISRG,2015-07-13,160.3498,166.3598,160.3498,165.8465,663423
ITW,2015-07-13,93.59,93.85,93.2,93.74,1362566
IT,2015-07-13,86.64,87.21,86.22,86.27,419328
IVZ,2015-07-13,37.32,37.565,36.95,37.49,3501221
JBHT,2015-07-13,85.23,85.97,84.75,85.75,1010509
JCI,2015-07-13,39.7906,40.0523,39.7696,39.9267,2240704
JEC,2015-07-13,40.38,41.01,40.35,40.83,759565
JNJ,2015-07-13,100.05,100.48,99.87,100.27,6986321
JNPR,2015-07-13,26.21,26.3,25.98,26.14,3566810
JPM,2015-07-13,67.89,68.14,67.68,68.09,16175638
JWN,2015-07-13,77.88,78.43,77.71,78.03,876863
KEY,2015-07-13,15.09,15.16,15,15.04,10180222
KHC,2015-07-13,79.5,79.7,77.91,78.83,9078901
KIM,2015-07-13,24.07,24.24,23.84,24.04,3497023
KLAC,2015-07-13,55.48,56.58,55.13,56.32,1033794
KMB,2015-07-13,110.33,110.95,109.95,110.86,809218
KMI,2015-07-13,38.28,38.575,38.041,38.19,10243343
KMX,2015-07-13,67.68,68.36,67.36,68.27,1640974
KORS,2015-07-13,42.87,44.17,42.856,44.06,4316291
KO,2015-07-13,40.56,40.77,40.49,40.66,9854203
KR,2015-07-13,38.48,38.645,38.2287,38.475,5120184
KSS,2015-07-13,64.35,64.435,63.73,64.07,1728381
KSU,2015-07-13,94.75,95.07,94.1,94.1,2633689
K,2015-07-13,64.11,64.279,63.91,64.18,709372
LB,2015-07-13,85.18,85.5,84.77,84.98,1597940
LEG,2015-07-13,50.53,50.815,50.33,50.75,727793
LEN,2015-07-13,52.598,52.7843,51.8725,52.3627,2373470
LH,2015-07-13,121.04,122.37,120.665,122.16,645409
LKQ,2015-07-13,30.58,30.78,30.39,30.76,1936561
LLL,2015-07-13,121.07,121.34,120.542,121.05,663499
LLY,2015-07-13,89.14,90.18,88.67,88.82,5940508
LMT,2015-07-13,196,198.3908,195.61,197.88,1197212
LNC,2015-07-13,58.74,59.39,58.74,58.93,1849602
LNT,2015-07-13,30.135,30.285,29.965,30.135,1121392
LOW,2015-07-13,68.4,68.6563,68.051,68.3,4158345
LRCX,2015-07-13,79,79.78,77.96,79.27,2219985
LUK,2015-07-13,24.9,25.19,24.9,25.18,859634
LUV,2015-07-13,34.87,34.9,33.88,33.93,9942489
LYB,2015-07-13,99.13,99.96,98.88,99.45,2078662
L,2015-07-13,39.05,39.21,38.91,39.17,809128
MAA,2015-07-13,76.54,77.268,75.46,75.77,463580
MAC,2015-07-13,78.26,79.05,77.73,78.21,561750
MAR,2015-07-13,76.76,77.38,76.52,76.98,1756049
MAS,2015-07-13,23.64,23.75,23.4,23.52,4043092
MAT,2015-07-13,25.47,26.13,25.42,26.1,4997271
MA,2015-07-13,95.37,95.7,95.1101,95.5,3454380
MCD,2015-07-13,98,98.505,97.7,98.43,4578676
MCHP,2015-07-13,45.06,45.23,44.69,44.95,1477570
MCK,2015-07-13,231.73,231.989,229.45,231.43,658852
MCO,2015-07-13,111.48,111.7,110.72,111.18,633059
MDLZ,2015-07-13,41.71,41.73,41.55,41.6,5675438
MDT,2015-07-13,74.78,75.48,74.78,75.17,5796018
MET,2015-07-13,56.59,56.86,56.5,56.6,4505507
MGM,2015-07-13,18.74,19.05,18.51,18.85,9869510
MHK,2015-07-13,196.05,196.25,194.11,195.45,401889
MKC,2015-07-13,80.55,80.64,80.28,80.6,377064
MLM,2015-07-13,154.43,155.15,152.65,153.36,555735
MMC,2015-07-13,57.63,57.91,57.44,57.66,1450323
MMM,2015-07-13,156.42,156.77,155.65,156.47,2107208
MNST,2015-07-13,45.8233,46.5166,45.6683,46.4633,2472945
MON,2015-07-13,109.59,109.59,108.38,108.68,2671243
MOS,2015-07-13,45.42,45.62,45.21,45.36,2999497
MO,2015-07-13,51.56,51.8,51.26,51.33,8124428
MPC,2015-07-13,59.33,60.38,58.3,58.78,14320772
MRK,2015-07-13,58.25,58.55,57.68,57.87,9133756
MRO,2015-07-13,24.38,24.77,24.32,24.73,5953261
MSFT,2015-07-13,44.975,45.62,44.9501,45.54,28178329
MSI,2015-07-13,57.9,58.46,57.79,58.43,692340
MS,2015-07-13,39.08,39.38,38.95,39.32,7183852
MTB,2015-07-13,127.31,127.75,126.95,127.31,466423
MTD,2015-07-13,337.2,340.29,335.96,339.79,149837
MU,2015-07-13,17.83,17.85,17.39,17.61,35788069
MYL,2015-07-13,71.6,71.73,70.11,71.06,4221781
M,2015-07-13,66.96,67.3199,66.5,66.71,3717872
NAVI,2015-07-13,17.43,18.5,17.42,18.36,2258746
NBL,2015-07-13,39.23,39.23,38.59,38.9,4769628
NCLH,2015-07-13,58.38,58.8599,57.93,58.5,1076129
NDAQ,2015-07-13,50.97,51.18,50.67,50.68,778064
NEE,2015-07-13,102.01,102.41,101.32,101.97,1421282
NEM,2015-07-13,22.32,22.555,21.84,22.5,5319312
NFLX,2015-07-13,98.0985,102.3085,98.0787,101.087,33205011
NFX,2015-07-13,35.48,35.86,35.03,35.7,1845183
NI,2015-07-13,17,17.12,16.69,16.91,4825556
NKE,2015-07-13,55.62,56.275,55.4,56.205,5047642
NLSN,2015-07-13,45.7,45.88,45.48,45.79,1504010
NOC,2015-07-13,167.02,167.62,166,167.3,942862
NOV,2015-07-13,45.21,46.07,44.83,45.7,4577531
NRG,2015-07-13,21.88,22.24,21.635,22.23,3034871
NSC,2015-07-13,86.95,87.21,86.17,86.46,1781516
NTAP,2015-07-13,30.69,30.97,30.5,30.91,2656449
NTRS,2015-07-13,76.63,77.3,76.426,77.16,922671
NUE,2015-07-13,43.77,44.39,43.3,44.15,1590762
NVDA,2015-07-13,19.95,19.9899,19.745,19.88,5311791
NWL,2015-07-13,42.31,42.61,42.1,42.5,2623060
NWSA,2015-07-13,14.32,14.51,14.21,14.43,2069461
NWS,2015-07-13,13.91,14.08,13.9,14,1106386
OKE,2015-07-13,39.95,41.38,39.95,41.2,2168359
OMC,2015-07-13,73.12,73.12,72.4,72.65,1884385
ORCL,2015-07-13,40.52,40.86,40.38,40.8,10716991
ORLY,2015-07-13,238.27,240.2,236.93,239.82,444209
OXY,2015-07-13,73.47,73.55,72.792,73.45,3107747
O,2015-07-13,46.43,46.85,45.79,46.16,1722236
PAYX,2015-07-13,47.97,48.44,47.97,48.39,1553912
PBCT,2015-07-13,16.22,16.32,16.1949,16.24,2877163
PCAR,2015-07-13,63.67,64.68,63.46,64.6,1245653
PCG,2015-07-13,51.3,51.59,51,51.22,1609333
PCLN,2015-07-13,1151.14,1173.64,1148.71,1171.39,627520
PDCO,2015-07-13,49.4,49.61,48.86,49.14,1155754
PEG,2015-07-13,41.44,41.44,40.66,40.98,1955269
PEP,2015-07-13,96.3,97.49,96.16,97.22,7263805
PFE,2015-07-13,34.52,34.85,34.49,34.82,18226226
PFG,2015-07-13,51.5,52.265,51.5,52.19,1409275
PGR,2015-07-13,29.63,30.32,29.53,29.73,3499219
PG,2015-07-13,81.52,82.04,81.34,81.91,7332927
PHM,2015-07-13,20.81,20.88,20.64,20.75,3109173
PH,2015-07-13,113.82,114.45,113.6,113.89,1424049
PKG,2015-07-13,63.61,63.98,63.02,63.89,835893
PKI,2015-07-13,51.88,52.22,51.678,52.03,735085
PLD,2015-07-13,38.87,39.12,38.541,38.85,3271969
PM,2015-07-13,82.42,82.67,82.015,82.38,3238866
PNC,2015-07-13,96.6,97.17,96.47,96.93,2627279
PNR,2015-07-13,64.59,65.25,63.95,65.17,937651
PNW,2015-07-13,60.52,60.81,59.78,60.18,849731
PPG,2015-07-13,116.19,116.61,115.96,116.53,1474669
PPL,2015-07-13,31.16,31.2,30.82,30.97,3792067
PRGO,2015-07-13,182.7,185,182.08,184.02,923645
PRU,2015-07-13,88.16,89.03,88.16,88.61,2470015
PSA,2015-07-13,197.25,198.83,195.46,196.7,681188
PSX,2015-07-13,82.045,84.24,82.045,83.42,4148869
PVH,2015-07-13,114.5,116.72,114.44,116.53,760415
PWR,2015-07-13,28.41,28.62,28.35,28.6,1663699
PXD,2015-07-13,136.29,137.32,133.68,136.55,1845523
PX,2015-07-13,118.31,118.61,117.82,118.47,1279983
PYPL,2015-07-13,35.59,37.5,35.5,36.78,7625994
QCOM,2015-07-13,63,63.7,63,63.43,11426615
QRVO,2015-07-13,77.17,78.21,75.24,76.61,1397443
RCL,2015-07-13,83.16,83.5,82.21,83.14,1840483
REGN,2015-07-13,532.28,539.5,531.95,536.21,812651
REG,2015-07-13,62.88,63.29,61.8201,62.31,557513
RE,2015-07-13,189.1,189.18,187.18,188.89,314004
RF,2015-07-13,10.25,10.3,10.19,10.2,13757894
RHI,2015-07-13,56.71,56.86,56.26,56.69,663570
RHT,2015-07-13,79,79.72,78.84,79.56,967636
RJF,2015-07-13,59.16,59.61,59.05,59.6,537994
RL,2015-07-13,132,134.55,131.64,134.27,819523
RMD,2015-07-13,57.58,57.91,56.87,57.4,802110
ROK,2015-07-13,123.17,124.92,122.94,124.4,739123
ROP,2015-07-13,174.19,176.29,173.82,175.95,449429
ROST,2015-07-13,51.25,52.44,51.14,52.41,3138243
RRC,2015-07-13,45.43,46.22,44.8,46.11,3613954
RSG,2015-07-13,40,40.04,39.88,39.98,666073
RTN,2015-07-13,99.55,100.72,99.33,100.51,1948069
SBAC,2015-07-13,116.92,117.99,115.23,115.77,572655
SBUX,2015-07-13,55,55.89,54.9,55.7,7477170
SCG,2015-07-13,53.19,53.39,52.62,53.04,916381
SCHW,2015-07-13,33.16,33.54,33.09,33.47,7938864
SEE,2015-07-13,52.12,52.96,52.1,52.8,2522770
SHW,2015-07-13,280.56,282.47,279.44,282.08,538206
SIG,2015-07-13,122.78,123.82,122.35,123.47,723152
SJM,2015-07-13,108.42,109.34,108.14,108.7,901192
SLB,2015-07-13,84.02,84.48,83.47,84.29,5613661
SLG,2015-07-13,113.98,116.04,113.36,114.26,730123
SNA,2015-07-13,161.81,162.97,161.77,162.6,370328
SNI,2015-07-13,66.1,66.65,65.97,66.31,799477
SNPS,2015-07-13,50.66,50.87,50.48,50.71,439190
SO,2015-07-13,43.52,43.72,43.18,43.4,3302250
SPGI,2015-07-13,104.01,104.57,103.39,103.75,1517232
SPG,2015-07-13,180.04,181.38,178.28,179.31,1022692
SRCL,2015-07-13,135.58,136.12,134.91,135.52,229041
SRE,2015-07-13,101.52,102.14,101.13,101.75,1286124
STI,2015-07-13,44.33,44.51,44.0001,44.33,3920937
STT,2015-07-13,77.02,77.3,76.5901,77.22,1741329
STX,2015-07-13,45.24,46.88,44.46,46.28,8885270
STZ,2015-07-13,116.49,117.1,116.21,117.04,692352
SWKS,2015-07-13,102.93,103,99.5635,100.49,4039731
SWK,2015-07-13,107.6,107.69,107.14,107.58,780186
SYF,2015-07-13,33.33,33.5,32.94,33.35,1054607
SYK,2015-07-13,97,97.69,96.91,97.63,745516
SYMC,2015-07-13,23.35,23.55,23.33,23.42,2105103
SYY,2015-07-13,36.16,36.32,36.065,36.12,2975388
TAP,2015-07-13,71.4,72.38,71.13,72.17,1679473
TDG,2015-07-13,225.56,226.42,224.02,225.26,234185
TEL,2015-07-13,62.76,62.96,62.375,62.55,1828450
TGT,2015-07-13,84.67,84.74,84.1,84.1,3450767
TIF,2015-07-13,93,93.6,92.59,93.28,986390
TJX,2015-07-13,68.69,69.19,68.35,69.16,2295207
TMK,2015-07-13,59.15,59.33,58.86,59.13,642692
TMO,2015-07-13,131.37,134.38,130.75,134.29,1732531
TPR,2015-07-13,33.72,33.86,33,33.34,6563960
TRIP,2015-07-13,89.41,90.73,89.05,90.3,1319810
TROW,2015-07-13,78.13,78.38,77.73,78.31,1209834
TRV,2015-07-13,101.9,102.43,101.83,102.33,2174915
TSCO,2015-07-13,91.74,92.71,91.6807,92.52,648446
TSN,2015-07-13,43.2,43.8,43.15,43.72,3450100
TSS,2015-07-13,42.5,42.78,42.39,42.7,612680
TWX,2015-07-13,89.41,89.96,89.12,89.89,2485508
TXN,2015-07-13,49.2,49.55,49,49.33,4937637
TXT,2015-07-13,44.12,44.29,43.66,44.25,1574894
T,2015-07-13,34.75,34.97,34.67,34.88,26803199
UAA,2015-07-13,43.58,44.73,43.545,44.675,5443610
UAL,2015-07-13,56.91,57.39,56.1,56.39,4246761
UDR,2015-07-13,33.3,33.56,32.91,33.02,1299268
UHS,2015-07-13,143.24,143.68,141.83,143,553398
ULTA,2015-07-13,164.45,167.13,164.02,166.95,983327
UNH,2015-07-13,123.1,123.75,121.81,122.45,3766898
UNM,2015-07-13,36.14,36.3,36.01,36.22,1093639
UNP,2015-07-13,98.7,98.7,96.91,97.08,4311032
UPS,2015-07-13,97.62,97.94,97.06,97.76,2489864
URI,2015-07-13,82.21,82.63,81.45,82.01,1647041
USB,2015-07-13,43.74,43.9,43.57,43.83,6065530
UTX,2015-07-13,111.19,111.98,110.75,111.58,3892878
VAR,2015-07-13,87.18,87.86,86.79,87.79,479965
VFC,2015-07-13,71.78,73.05,71.78,72.92,2011965
VIAB,2015-07-13,62.24,62.63,62.02,62.5,2195027
VLO,2015-07-13,66.61,67.85,65.73,66.87,9443828
VMC,2015-07-13,90.63,91,90.05,90.43,732682
VNO,2015-07-13,97.07,98.35,96.28,96.84,793819
VRSK,2015-07-13,73.81,74.26,73.52,74.21,537888
VRSN,2015-07-13,63.59,64.1,63.42,64.06,423769
VRTX,2015-07-13,123.81,124.56,123,124.24,1067043
VTR,2015-07-13,65.11,65.44,64.1738,64.59,2357942
VZ,2015-07-13,47.38,47.42,46.95,47.2,10184438
V,2015-07-13,69.05,69.6,68.83,69.52,6832321
WAT,2015-07-13,129.64,129.82,128.96,129.71,264343
WBA,2015-07-13,93.81,94.9,93.01,94.48,5749650
WDC,2015-07-13,76.4,77.9948,75.92,77.71,3047139
WEC,2015-07-13,47.36,47.77,46.87,47.21,1997880
WFC,2015-07-13,56.56,56.76,56.42,56.74,15521841
WHR,2015-07-13,175.53,176.41,174.4,175.36,651707
WMB,2015-07-13,57.91,58.4999,57.66,58.23,5110875
WMT,2015-07-13,73.51,74.105,73.51,73.88,6084498
WM,2015-07-13,48.14,48.1699,47.78,47.93,2082372
WRK,2015-07-13,62.04,62.25,61.61,62.12,1248987
WU,2015-07-13,19.18,19.18,18.99,19.09,3517195
WYNN,2015-07-13,108.81,110.31,107.28,107.89,3514049
WYN,2015-07-13,85.25,85.77,84.94,85.43,982595
WY,2015-07-13,31.45,31.69,31.29,31.65,3541355
XEC,2015-07-13,105.17,106.4,104.17,106.31,989136
XEL,2015-07-13,33.68,33.84,33.36,33.54,2386618
XLNX,2015-07-13,42.35,42.59,41.84,42.52,2201036
XL,2015-07-13,38.08,38.365,37.99,38.14,2485414
XOM,2015-07-13,82.11,82.6099,82.07,82.42,8026658
XRAY,2015-07-13,51.68,52.32,51.48,52.21,737958
XRX,2015-07-13,41.72,42.04,41.56,41.96,2450265
XYL,2015-07-13,35.7,36.09,35.52,36.06,920354
YUM,2015-07-13,91.4,92.33,90.58,91.11,4241369
ZBH,2015-07-13,107.27,108.45,107.11,107.63,959630
ZION,2015-07-13,31.26,31.52,31.15,31.31,1934382
ZTS,2015-07-13,47.1,47.44,46.84,47.04,3050077
AAL,2015-07-14,42.04,42.46,41.29,42.06,12701464
AAPL,2015-07-14,126.04,126.37,125.04,125.61,31768139
AAP,2015-07-14,169.39,169.9,167.06,167.21,829151
ABBV,2015-07-14,69.71,70.52,69.4,69.8,6628269
ABC,2015-07-14,109.99,110.69,109.23,110.4,1505721
ABT,2015-07-14,49.81,50.38,49.7,50.2,4253666
ACN,2015-07-14,100.01,100.87,99.73,100.74,2394930
ADBE,2015-07-14,81.67,82.35,81.24,81.89,4428123
ADI,2015-07-14,62,62.77,61.9,62.62,1968295
ADM,2015-07-14,47.5,47.86,47.43,47.79,2569294
ADP,2015-07-14,81.72,82.01,81.48,81.89,1387056
ADSK,2015-07-14,52.79,53.56,52.6501,53.3,1665772
ADS,2015-07-14,304.6,307.78,303.39,304.9,236921
AEE,2015-07-14,38.94,39.12,38.74,38.86,961101
AEP,2015-07-14,55.39,55.67,54.99,55.19,1930054
AES,2015-07-14,13.05,13.25,13.05,13.12,6135648
AET,2015-07-14,113.3,115.97,113.205,115.75,3266703
AFL,2015-07-14,61.37,61.74,61.18,61.41,3057156
AGN,2015-07-14,318.23,322.05,316.486,321.13,1901526
AIG,2015-07-14,63.42,63.87,63.16,63.57,6658239
AIV,2015-07-14,38.72,38.97,38.34,38.91,526843
AIZ,2015-07-14,71.2,71.99,70.87,71.94,575458
AJG,2015-07-14,47.76,48.1375,47.72,48.11,622953
AKAM,2015-07-14,71.72,72.95,71.4,72.29,1138420
ALB,2015-07-14,55.26,55.41,54.82,55.33,692202
ALGN,2015-07-14,63.53,64.51,63.53,64.31,424477
ALK,2015-07-14,71.96,73.7,71.46,73.62,1782526
ALLE,2015-07-14,61.02,61.63,60.75,61.52,361829
ALL,2015-07-14,66.95,67.72,66.95,67.59,2257163
ALXN,2015-07-14,199.36,205.08,199.36,205,3043774
AMAT,2015-07-14,19.31,19.42,18.86,18.89,27788016
AMD,2015-07-14,2.03,2.06,1.97,2.05,15812298
AME,2015-07-14,55.88,55.92,55.53,55.78,883900
AMGN,2015-07-14,156.34,160.31,155.76,159.32,3624754
AMG,2015-07-14,215.9,217.72,215.48,216.66,254149
AMP,2015-07-14,125.02,125.96,124.35,125.67,901060
AMT,2015-07-14,95.81,96.27,95.426,95.48,1469033
AMZN,2015-07-14,462.32,469.6,458.16,465.57,4736215
ANDV,2015-07-14,100.02,102.24,98.41,98.74,3519185
ANSS,2015-07-14,93.3,93.3,92.15,92.81,398871
ANTM,2015-07-14,156.57,160.81,156.41,159.97,1823305
AON,2015-07-14,102,102.2899,101.56,102.06,611758
AOS,2015-07-14,33.755,34.055,33.64,33.99,883240
APA,2015-07-14,53,54.5298,52.82,54.39,3263059
APC,2015-07-14,75.5,76.64,75.34,76.37,5639051
APD,2015-07-14,136.36,137.84,136.23,137.19,773600
APH,2015-07-14,55.28,55.47,55.07,55.15,851313
ARE,2015-07-14,91.03,91.6,90.25,91.28,181108
ARNC,2015-07-14,32.31,32.58,31.95,32.31,5788356
ATVI,2015-07-14,25.82,26.21,25.68,26.06,9131975
AVB,2015-07-14,167.78,168.77,165.48,168.19,667778
AVGO,2015-07-14,129.35,132.48,128.51,132.3,2628918
AVY,2015-07-14,62.32,63.28,62.32,63.07,734605
AWK,2015-07-14,51.23,51.44,50.9701,51.19,710692
AXP,2015-07-14,78.6,79.14,78.21,78.97,3904938
AYI,2015-07-14,193.6,197.02,193.3,196.75,567358
AZO,2015-07-14,685.1,685.925,673.58,676.46,244307
A,2015-07-14,40.05,40.66,39.89,40.49,2801301
BAC,2015-07-14,16.93,17.15,16.86,17.13,69999818
BAX,2015-07-14,37.48,37.79,37.33,37.73,11630986
BA,2015-07-14,146.76,148.3,146.445,147.75,3388765
BBT,2015-07-14,40.9,41.27,40.72,41.22,3636357
BBY,2015-07-14,34.25,34.629,34.11,34.58,3246869
BDX,2015-07-14,146.3,147.35,145.79,147.23,827167
BEN,2015-07-14,48.98,49.05,48.71,48.88,1792960
BF.B,2015-07-14,51.115,51.255,50.87,51.065,606028
BIIB,2015-07-14,396.95,403.21,393.715,400.2,1507198
BK,2015-07-14,42.19,42.56,42.06,42.53,3454127
BLK,2015-07-14,342.86,344.345,340.63,342.73,1213969
BLL,2015-07-14,35.29,35.42,35.078,35.315,1767076
BMY,2015-07-14,69.66,70.28,69.45,70.06,3546226
BRK.B,2015-07-14,141.14,141.64,140.92,141.12,2415190
BSX,2015-07-14,17.7,17.95,17.68,17.89,8237538
BWA,2015-07-14,54.57,54.71,54.085,54.55,1840033
BXP,2015-07-14,124.95,125.34,123.71,124.63,702424
CAG,2015-07-14,44.49,44.79,44.35,44.72,5150848
CAH,2015-07-14,85.76,86.57,85.36,86.17,3056750
CAT,2015-07-14,83.53,84.68,83.52,84.46,3797675
CA,2015-07-14,30.7,30.785,30.49,30.5,2107461
CBG,2015-07-14,37.86,38.18,37.69,38.02,639048
CBOE,2015-07-14,60.5,61.08,60.07,60.76,503276
CBS,2015-07-14,55.44,55.89,55.18,55.4,3203462
CB,2015-07-14,103.93,104.21,103.21,103.63,2703831
CCI,2015-07-14,80.75,81.8,80.73,81.53,1554375
CCL,2015-07-14,52.2,52.4,52.03,52.2,2726299
CDNS,2015-07-14,19.78,19.83,19.68,19.69,2666935
CELG,2015-07-14,121.31,123.2699,120.8389,122.85,4558015
CERN,2015-07-14,70.54,71.65,70.28,71.3,1587792
CFG,2015-07-14,27.3,27.58,27.23,27.55,3363214
CF,2015-07-14,61.96,63.18,61.71,62.68,1558268
CHD,2015-07-14,42.5,42.615,42.245,42.41,806360
CHK,2015-07-14,10.92,11.39,10.86,11.38,12840365
CHRW,2015-07-14,64.79,64.86,64.09,64.32,1183286
CHTR,2015-07-14,179.18,179.79,176.52,177.08,1176050
CINF,2015-07-14,53.99,54.29,53.96,54.17,375011
CI,2015-07-14,155.46,156.58,154.71,155.95,1207108
CLX,2015-07-14,108.86,109.4,108.26,108.62,867128
CL,2015-07-14,67.5,67.5,66.93,67.27,2144679
CMA,2015-07-14,49.06,49.69,48.8,49.65,2959374
CMCSA,2015-07-14,31.925,31.955,31.445,31.62,20730402
CME,2015-07-14,98.26,98.38,97.14,97.22,1559561
CMG,2015-07-14,658,660.9,654.2,655.46,597676
CMI,2015-07-14,130.17,130.9,129.52,129.87,921645
CMS,2015-07-14,33.88,34.04,33.66,33.76,2826822
CNC,2015-07-14,73.11,74.2,72.51,73.9,2087392
CNP,2015-07-14,19.18,19.3,19.14,19.26,2129877
COF,2015-07-14,88.73,89.22,88.58,89.02,1783767
COG,2015-07-14,30.38,30.38,29.69,29.9,4199906
COL,2015-07-14,92.9,93.52,92.88,93.31,823382
COO,2015-07-14,178.31,179.86,178.26,179.68,203924
COP,2015-07-14,58.75,59.74,58.69,59.53,5480979
COST,2015-07-14,143.65,144.29,143.155,143.93,1512809
COTY,2015-07-14,28.24,28.53,27.72,27.87,2726288
CPB,2015-07-14,47.87,48.24,47.63,48.13,989740
CRM,2015-07-14,71.21,72.01,71.21,71.79,2024089
CSCO,2015-07-14,27.87,28.04,27.7,28.03,20932759
CSX,2015-07-14,31.91,32.32,31.88,32.07,12428366
CTAS,2015-07-14,86.11,86.48,85.67,86.28,225543
CTL,2015-07-14,29.93,30.09,29.75,29.98,4625674
CTSH,2015-07-14,60.31,60.95,60.11,60.61,2395262
CTXS,2015-07-14,70.21,71.06,70.14,70.89,1108359
CVS,2015-07-14,109.2,109.96,108.8,109.82,3756790
CVX,2015-07-14,94.4,95.79,94.39,95.55,5218610
CXO,2015-07-14,109.52,112.2,109.1,111.25,1364565
C,2015-07-14,55.37,56.12,55.24,55.91,18174852
DAL,2015-07-14,42.95,43.96,42.61,43.66,13648569
DE,2015-07-14,96.13,96.66,95.52,96.4,2273077
DFS,2015-07-14,58.24,58.81,58.12,58.77,2157958
DGX,2015-07-14,73.4,74.15,73,74.08,1401164
DG,2015-07-14,80.21,80.34,79.475,79.56,1988911
DHI,2015-07-14,28.24,28.4,28.155,28.34,1759963
DHR,2015-07-14,88.25,89.02,88.11,88.96,14034194
DISCA,2015-07-14,33.73,34.17,33.58,34.01,2230069
DISCK,2015-07-14,31.53,31.95,31.46,31.89,924588
DISH,2015-07-14,69.22,69.5925,68.94,69.25,865823
DIS,2015-07-14,118.03,118.1399,117.7,117.85,5061659
DLR,2015-07-14,68.3,69.44,67.67,68.93,2048278
DLTR,2015-07-14,82.26,82.68,81.65,82.4,1920038
DOV,2015-07-14,65.84,66.87,65.52,66.51,1907629
DPS,2015-07-14,78.47,78.94,78.08,78.57,972072
DRE,2015-07-14,19.29,19.42,19.213,19.29,3024234
DRI,2015-07-14,72.38,72.52,71.87,72.34,1147063
DTE,2015-07-14,77.25,77.83,76.94,77.1,632363
DUK,2015-07-14,74.56,74.81,73.5,73.8,3372504
DVA,2015-07-14,79.71,80.22,79.44,80.07,1177062
DVN,2015-07-14,55.4,56.47,55.02,56.14,3200343
D,2015-07-14,69.02,69.43,68.9,69.2,1746542
EA,2015-07-14,73.56,73.6,72.03,72.25,6261317
EBAY,2015-07-14,63.38,64.29,63.37,63.59,10984862
ECL,2015-07-14,113.61,114.91,113.1801,114.7,856516
ED,2015-07-14,60.66,61.08,60.26,60.42,2156024
EFX,2015-07-14,99.55,99.55,98.5,98.56,704924
EIX,2015-07-14,57.83,58.31,57.775,57.94,1838788
EL,2015-07-14,89.28,89.63,88.55,89.2,1278863
EMN,2015-07-14,77.5,79.32,77.37,79.26,1179683
EMR,2015-07-14,54.31,54.41,53.98,54.2,2925934
EOG,2015-07-14,84.2,85.64,84.1,85.23,3276097
EQIX,2015-07-14,260.1,262.47,259.39,261.07,361471
EQR,2015-07-14,74.55,75.26,74.29,74.81,1185020
EQT,2015-07-14,77.58,78.76,77.45,78.62,827707
ESRX,2015-07-14,91.09,92.01,90.82,91.36,3313146
ESS,2015-07-14,220.99,222.66,218.4,221.87,202011
ES,2015-07-14,47.04,47.35,46.8901,47.3,1322030
ETFC,2015-07-14,29.38,29.77,29.3042,29.61,2146679
ETN,2015-07-14,66.26,66.61,66.04,66.43,1712125
ETR,2015-07-14,72.26,72.86,71.99,72.29,1296916
EW,2015-07-14,76.165,76.625,75.615,76.15,2112114
EXC,2015-07-14,32.78,32.95,32.545,32.77,5996230
EXPD,2015-07-14,45.86,45.94,45.52,45.68,1325521
EXPE,2015-07-14,110.33,110.33,107.03,107.26,2553339
EXR,2015-07-14,69.77,70.15,69.29,69.57,903295
FAST,2015-07-14,41.52,42.25,40.97,41.11,6845289
FBHS,2015-07-14,45.74,46.27,45.66,46.17,813437
FB,2015-07-14,90.46,90.8,89.65,89.68,26627849
FCX,2015-07-14,16.73,17.21,16.6,17.11,14889466
FDX,2015-07-14,171,171.89,170.09,171.24,1207417
FE,2015-07-14,33.67,33.88,33.44,33.62,1471412
FFIV,2015-07-14,117.7,118.69,117.6001,118.25,835626
FISV,2015-07-14,87.29,87.54,86.86,87.4,902050
FIS,2015-07-14,64.03,64.2751,63.75,64.16,711667
FITB,2015-07-14,20.95,21.23,20.87,21.14,4972510
FLIR,2015-07-14,31.06,31.1,30.95,31.025,459221
FLR,2015-07-14,51.36,52.08,51.27,51.91,940936
FLS,2015-07-14,50.04,50.55,49.97,50.43,705571
FL,2015-07-14,70.45,70.94,70.11,70.19,1752503
FMC,2015-07-14,50.05,50.91,49.7766,50.9,867163
FOXA,2015-07-14,33.72,33.89,33.59,33.66,6937124
FOX,2015-07-14,33.15,33.235,33.02,33.12,1443977
FRT,2015-07-14,134.74,135.43,133.97,134.25,278420
FTI,2015-07-14,37.38,37.9,37.23,37.55,3743997
F,2015-07-14,14.71,14.86,14.59,14.81,20830698
GD,2015-07-14,146.57,147.635,146.57,146.97,1787615
GE,2015-07-14,26.35,26.73,26.35,26.66,22294572
GGP,2015-07-14,26.33,26.53,26.165,26.46,3238295
GILD,2015-07-14,115.22,117.81,114.87,117.36,11295922
GIS,2015-07-14,57.5,57.63,57.06,57.25,3175412
GLW,2015-07-14,19.15,19.32,19.13,19.25,7544727
GM,2015-07-14,31.59,31.99,31.43,31.77,10832907
GOOGL,2015-07-14,574.5,589.7087,574.17,584.18,3741583
GOOG,2015-07-14,546.76,565.8487,546.71,561.1,3244066
GPC,2015-07-14,90.47,90.645,89.67,90.21,1319163
GPN,2015-07-14,53.26,53.4492,53.0508,53.245,414556
GPS,2015-07-14,37.78,38.05,37.77,37.8,2127197
GRMN,2015-07-14,46.58,46.72,45.95,46.4,1459833
GS,2015-07-14,210.01,212.76,209.7,212.16,2090696
GT,2015-07-14,29.5,30.34,29.41,30.29,3645125
GWW,2015-07-14,236.81,237.51,232.51,233.27,1017318
HAL,2015-07-14,41.79,42.98,41.72,42.56,10114457
HAS,2015-07-14,78.24,78.94,77.85,78.69,2423732
HBAN,2015-07-14,11.33,11.46,11.26,11.44,6445944
HBI,2015-07-14,33.99,34.3,33.83,34.25,1538239
HCA,2015-07-14,94.45,95.489,94.37,94.72,3690979
HCN,2015-07-14,68.71,68.76,68.06,68.13,1448392
HCP,2015-07-14,37.92,38,37.68,37.81,1692199
HD,2015-07-14,114.5,115.53,114.39,115.36,3688931
HES,2015-07-14,63.98,65.36,63.73,64.57,5220032
HIG,2015-07-14,45,45.795,44.81,45.7,3981549
HII,2015-07-14,115.98,117.35,115.02,117.11,283673
HOG,2015-07-14,56.94,58.22,56.94,57.61,3136463
HOLX,2015-07-14,38.49,39.35,38.33,38.4,3849041
HON,2015-07-14,103.72,104.41,103.4,104.08,1443184
HP,2015-07-14,64.48,66.21,64.4,65.94,1852752
HRB,2015-07-14,31.53,31.65,31.36,31.38,1631088
HRL,2015-07-14,29.15,29.27,29.07,29.175,1262980
HRS,2015-07-14,80.39,80.83,80.1,80.79,841129
HSIC,2015-07-14,73.5,73.745,72.905,73.62,724280
HST,2015-07-14,20.87,20.99,20.64,20.91,3654750
HSY,2015-07-14,92.21,92.9,92.16,92.43,766990
HUM,2015-07-14,186.17,186.98,185.05,186.14,1506164
IBM,2015-07-14,169.43,169.54,168.24,168.61,3025263
ICE,2015-07-14,45.7,45.873,45.396,45.598,2144505
IDXX,2015-07-14,64.86,65.24,64.57,64.72,487556
IFF,2015-07-14,112.51,113.33,112.4,113.16,270706
ILMN,2015-07-14,222,230.33,220.68,229.26,1559081
INCY,2015-07-14,113.61,117.97,113.1,117.46,1365459
INFO,2015-07-14,26.31,26.46,26.255,26.44,632245
INTC,2015-07-14,29.66,30.11,29.44,29.65,39778254
INTU,2015-07-14,105.52,106.11,105.21,105.83,676745
IPG,2015-07-14,19.82,19.995,19.82,19.91,2398785
IP,2015-07-14,47.7,47.9899,47.65,47.75,2335574
IQV,2015-07-14,75.45,76.12,75.08,76.07,489804
IRM,2015-07-14,31.25,31.63,31.06,31.51,1505325
IR,2015-07-14,67.29,67.59,67.23,67.45,1631856
ISRG,2015-07-14,166.3332,166.4665,162.8838,163.9832,974739
ITW,2015-07-14,93.66,94.32,93.527,94.04,1198008
IT,2015-07-14,86.68,87.06,86.4,86.94,439262
IVZ,2015-07-14,37.39,38.28,37.39,38,4568761
JBHT,2015-07-14,85.75,85.975,84.93,85.16,688150
JCI,2015-07-14,39.9372,40.1466,39.8324,39.9057,3096552
JEC,2015-07-14,40.74,41.53,40.71,41.3,1721396
JNJ,2015-07-14,99.26,99.88,98.55,99.78,9890556
JNPR,2015-07-14,26.16,26.265,25.91,26.06,5192117
JPM,2015-07-14,67.98,69.1,67.76,69.04,20185118
JWN,2015-07-14,78.1,78.33,77.7,78.01,823700
KEY,2015-07-14,14.96,15.18,14.91,15.18,7509700
KHC,2015-07-14,79.45,79.5,77.65,78,18746119
KIM,2015-07-14,24.09,24.24,23.87,24.11,3878385
KLAC,2015-07-14,56.63,56.75,55.56,55.63,2298808
KMB,2015-07-14,110.98,111.29,110.16,110.95,1019731
KMI,2015-07-14,37.87,38.39,37.8,38.02,10260573
KMX,2015-07-14,68.3,68.55,68,68.02,1267945
KORS,2015-07-14,43.91,44.09,42.95,43.48,3639102
KO,2015-07-14,40.9,41.26,40.84,41.17,19531043
KR,2015-07-14,38.41,38.5,38.12,38.2,4073476
KSS,2015-07-14,63.89,64.93,63.7,64.77,2574375
KSU,2015-07-14,94.23,95.44,93.34,94.45,1484327
K,2015-07-14,64.09,64.22,63.9,64.12,645548
LB,2015-07-14,84.98,85.26,83.97,84,2092224
LEG,2015-07-14,50.93,50.9795,50.52,50.8,486218
LEN,2015-07-14,52.2745,52.902,52.2059,52.6765,3390318
LH,2015-07-14,122.29,124.2,122.05,123.74,822312
LKQ,2015-07-14,30.69,31.05,30.51,30.92,1730223
LLL,2015-07-14,121.18,121.94,120.54,121.66,528751
LLY,2015-07-14,89.05,89.1,87.85,88.76,6028749
LMT,2015-07-14,198.9,199.82,198.36,199.05,1059184
LNC,2015-07-14,58.62,58.9,58.5,58.54,2261885
LNT,2015-07-14,30.12,30.285,30.0615,30.15,963842
LOW,2015-07-14,68,68.4,67.57,68.39,4981890
LRCX,2015-07-14,79.5,80.73,78.1,79.85,3866964
LUK,2015-07-14,25.19,25.39,25.05,25.2,1281967
LUV,2015-07-14,33.69,34.06,33.23,33.86,7441219
LYB,2015-07-14,99.34,101.3999,99.03,101.12,3021704
L,2015-07-14,39.09,39.15,38.82,38.95,1136293
MAA,2015-07-14,76.06,76.64,75.44,76.25,379481
MAC,2015-07-14,78.17,78.7,77.74,78.3,423221
MAR,2015-07-14,76.6,77.66,76.6,77.26,1214121
MAS,2015-07-14,23.45,23.67,23.42,23.64,4163998
MAT,2015-07-14,26.07,26.1,25.77,25.815,3015987
MA,2015-07-14,95.7,95.9,95.15,95.27,3148413
MCD,2015-07-14,98.12,99.05,97.96,98.78,5746119
MCHP,2015-07-14,45.12,45.3842,44.94,45.22,1607369
MCK,2015-07-14,231.64,233.86,230.155,233.83,941022
MCO,2015-07-14,111.32,112.48,110.94,112.1,482952
MDLZ,2015-07-14,41.69,41.99,41.48,41.88,7566149
MDT,2015-07-14,75.38,75.91,75.21,75.89,5485955
MET,2015-07-14,56.16,56.88,56.13,56.68,4425150
MGM,2015-07-14,18.85,19.24,18.74,18.92,8955435
MHK,2015-07-14,195.18,196.835,194.14,196.05,278634
MKC,2015-07-14,80.62,80.99,80.52,80.72,399715
MLM,2015-07-14,153.05,153.89,151.73,151.86,715437
MMC,2015-07-14,57.53,57.94,57.48,57.79,1007833
MMM,2015-07-14,156.49,157.08,156.28,156.78,1812274
MNST,2015-07-14,46.51,47.0866,46.4833,46.96,4766685
MON,2015-07-14,108.53,108.6799,107.53,107.8,2608486
MOS,2015-07-14,45.41,45.98,45.28,45.73,3895692
MO,2015-07-14,51.33,51.46,51.21,51.35,7433181
MPC,2015-07-14,58.93,59.51,58.22,58.79,7000622
MRK,2015-07-14,57.9,58.28,57.68,58.19,7235149
MRO,2015-07-14,24.72,25.25,24.6184,25.08,9034293
MSFT,2015-07-14,45.45,45.96,45.31,45.62,22880260
MSI,2015-07-14,58.49,58.82,58.39,58.6,809158
MS,2015-07-14,39.33,39.91,39.26,39.71,8054556
MTB,2015-07-14,126.76,127.69,126.56,127.18,869944
MTD,2015-07-14,340.79,342.74,339.82,341.88,120817
MU,2015-07-14,19.76,19.84,19,19.61,103878597
MYL,2015-07-14,71.08,71.95,70.5,71.42,4323149
M,2015-07-14,66.82,67.16,66.52,66.73,2518157
NAVI,2015-07-14,15.9,17.02,15.7601,16.42,8538103
NBL,2015-07-14,39.24,39.71,38.73,39.6,5447471
NCLH,2015-07-14,58.59,59.31,58.45,59.22,828163
NDAQ,2015-07-14,50.67,51.285,50.52,51.16,529698
NEE,2015-07-14,101.96,102.54,101.63,101.99,1232727
NEM,2015-07-14,22.5,22.61,22.1,22.15,6344983
NFLX,2015-07-14,101.2713,101.6356,99.6528,100.3713,19736437
NFX,2015-07-14,35.59,36.77,35.51,36.53,1946014
NI,2015-07-14,16.9,16.93,16.695,16.78,3821523
NKE,2015-07-14,56.42,56.53,55.96,56.17,5561468
NLSN,2015-07-14,45.96,45.96,45.58,45.6,1475922
NOC,2015-07-14,167.16,168.82,167.04,168.49,1170096
NOV,2015-07-14,45.63,46.51,45.35,45.52,4417132
NRG,2015-07-14,22.83,22.83,22,22.08,2921045
NSC,2015-07-14,86.27,87.17,85.81,86.72,3043041
NTAP,2015-07-14,30.97,31.1,30.72,30.89,2913229
NTRS,2015-07-14,76.87,77.38,76.61,77.24,1108178
NUE,2015-07-14,43.95,44.31,43.69,44.18,1060317
NVDA,2015-07-14,19.91,19.93,19.63,19.89,6230429
NWL,2015-07-14,42.5,42.61,42.07,42.25,1172566
NWSA,2015-07-14,14.39,14.47,14.32,14.43,2159770
NWS,2015-07-14,13.96,14.04,13.91,14.02,471954
OKE,2015-07-14,41.13,41.49,41.02,41.4,1890884
OMC,2015-07-14,72.59,72.89,72.45,72.65,1492501
ORCL,2015-07-14,40.81,40.9,40.58,40.78,9298777
ORLY,2015-07-14,240.52,240.52,236.41,237.28,509446
OXY,2015-07-14,73.25,74.38,73.19,74.28,3365223
O,2015-07-14,46.33,46.5,46.01,46.45,1173175
PAYX,2015-07-14,48.37,48.39,48.02,48.17,1271517
PBCT,2015-07-14,16.2,16.34,16.12,16.21,4128891
PCAR,2015-07-14,64.46,65.04,64.28,64.89,1176004
PCG,2015-07-14,51.26,51.62,50.91,51,2209254
PCLN,2015-07-14,1172.5,1183.42,1169.07,1171.43,322973
PDCO,2015-07-14,49.16,49.36,48.93,49.04,977504
PEG,2015-07-14,40.97,41.34,40.75,40.88,2456990
PEP,2015-07-14,97.4,97.48,96.73,97.13,4479374
PFE,2015-07-14,34.76,35.15,34.71,35.08,18496477
PFG,2015-07-14,52.04,52.31,51.77,52.2,752971
PGR,2015-07-14,29.65,29.82,29.63,29.78,3113592
PG,2015-07-14,82.04,82.46,81.98,82.04,6119504
PHM,2015-07-14,20.81,20.94,20.73,20.89,2421475
PH,2015-07-14,113.64,114.89,113.04,114.62,1058952
PKG,2015-07-14,64.05,64.6199,63.89,64.46,852691
PKI,2015-07-14,52.14,53.35,51.87,53,1442621
PLD,2015-07-14,38.94,39.03,38.55,38.89,1672780
PM,2015-07-14,82.4,82.77,82.26,82.68,2326287
PNC,2015-07-14,96.31,97.59,95.9,97.5,3002707
PNR,2015-07-14,65.17,65.63,65.09,65.3,644741
PNW,2015-07-14,60.17,60.55,59.87,60.11,896868
PPG,2015-07-14,116.5,117.89,116.46,117.61,1185055
PPL,2015-07-14,31.07,31.17,30.8449,30.99,3470250
PRGO,2015-07-14,183.3,187.4,182.69,186.19,1026746
PRU,2015-07-14,88.39,89.28,88.01,88.75,2030899
PSA,2015-07-14,197.09,198.13,196.01,197.68,546790
PSX,2015-07-14,82.89,84.39,82.89,83.52,4884483
PVH,2015-07-14,116.47,116.91,115.65,115.76,503949
PWR,2015-07-14,28.61,28.98,28.49,28.9,1496029
PXD,2015-07-14,136.11,138.74,135.25,137.02,1792096
PX,2015-07-14,118.39,119.36,118,119.27,876083
PYPL,2015-07-14,36.99,37.74,36.6,36.93,4653323
QCOM,2015-07-14,63.62,64.2799,63.45,63.94,10282338
QRVO,2015-07-14,77.14,78.52,76.93,77.96,1047521
RCL,2015-07-14,83.19,84.22,82.97,83.62,1295730
REGN,2015-07-14,537,544.86,536.1101,542.9,597228
REG,2015-07-14,62.41,62.72,62.04,62.42,428665
RE,2015-07-14,188.82,189.97,187.9801,188.98,242431
RF,2015-07-14,10.07,10.23,10.05,10.22,21315812
RHI,2015-07-14,56.74,57,56.574,56.88,412051
RHT,2015-07-14,79.76,81.01,79.68,80.69,1119494
RJF,2015-07-14,59.46,60,59.1329,59.82,556161
RL,2015-07-14,134.5,135.52,133.89,135.28,541092
RMD,2015-07-14,57.21,57.72,56.38,57.58,665559
ROK,2015-07-14,124.38,125.39,123.75,125,553414
ROP,2015-07-14,176.2,177.01,175.41,176.81,262899
ROST,2015-07-14,52.49,52.49,51.84,52.43,2546544
RRC,2015-07-14,45.91,47.865,45.73,47.71,5218388
RSG,2015-07-14,40.01,40.41,39.98,40.35,1008504
RTN,2015-07-14,100.21,100.62,99.64,100.55,1466152
SBAC,2015-07-14,116.04,116.95,115.87,116.49,485867
SBUX,2015-07-14,55.96,56.06,55.52,55.75,7028025
SCG,2015-07-14,52.99,53.24,52.68,52.78,914426
SCHW,2015-07-14,33.4,33.86,33.19,33.77,6366077
SEE,2015-07-14,52.91,53.49,52.81,53.23,3696955
SHW,2015-07-14,281.33,284.66,281.06,284.28,565468
SIG,2015-07-14,123.58,124.71,123.06,124.24,430928
SJM,2015-07-14,108.76,108.79,107.715,108.54,789433
SLB,2015-07-14,84.4,86.11,84.18,85.29,6151599
SLG,2015-07-14,114.21,114.96,112.62,114.4,668479
SNA,2015-07-14,162.86,164.18,162.83,163.35,348512
SNI,2015-07-14,66.08,66.6,65.71,66.22,836428
SNPS,2015-07-14,50.88,51.14,50.805,51.07,735474
SO,2015-07-14,43.5,43.63,43.04,43.21,3663886
SPGI,2015-07-14,103.9,104.56,103.14,104.38,915689
SPG,2015-07-14,179.53,180.54,178.3801,179.99,856552
SRCL,2015-07-14,135.61,135.6899,134.88,135.16,445948
SRE,2015-07-14,101.78,102.38,101.49,101.98,896503
STI,2015-07-14,44.06,44.78,43.91,44.76,3972484
STT,2015-07-14,76.86,77.62,76.86,77.54,1531695
STX,2015-07-14,46.63,47.98,46.52,47.61,6536999
STZ,2015-07-14,116.9,117.8,116.59,117.65,960484
SWKS,2015-07-14,101.18,102.4,100.13,102.03,2451058
SWK,2015-07-14,107.61,107.97,107.47,107.59,863336
SYF,2015-07-14,33.38,33.93,33.25,33.77,999771
SYK,2015-07-14,97.77,98.495,97.45,98.26,783873
SYMC,2015-07-14,23.39,23.48,23.3,23.44,2219863
SYY,2015-07-14,36.11,36.2265,36.01,36.17,2634101
TAP,2015-07-14,72.22,72.22,71.4,71.64,1112525
TDG,2015-07-14,226.2,232.18,224.88,231.7,505585
TEL,2015-07-14,62.56,63.26,62.53,63.09,2307639
TGT,2015-07-14,84.11,84.37,83.32,84.1,4095360
TIF,2015-07-14,93.28,93.8199,92.93,93.33,589577
TJX,2015-07-14,69.16,69.3,68.6,69.13,2033016
TMK,2015-07-14,58.99,59.46,58.93,59.44,404877
TMO,2015-07-14,134.72,137.02,134.171,136.59,2763105
TPR,2015-07-14,33.5,33.84,33.4,33.43,4633414
TRIP,2015-07-14,89.97,91.13,89.41,89.68,1377766
TROW,2015-07-14,78.34,78.46,77.91,78.09,1077644
TRV,2015-07-14,101.98,102.59,101.92,102.38,1211355
TSCO,2015-07-14,92.59,93.67,92.27,93.3,676744
TSN,2015-07-14,43.72,44.25,43.72,44.03,4155272
TSS,2015-07-14,42.67,43.22,42.48,43.12,651255
TWX,2015-07-14,89.28,90.37,89.14,89.99,2423220
TXN,2015-07-14,49.39,50,49.31,49.76,6500064
TXT,2015-07-14,44.83,44.98,44.03,44.33,1242646
T,2015-07-14,34.74,35.13,34.66,35.12,25142412
UAA,2015-07-14,44.64,44.65,44.135,44.4,3714710
UAL,2015-07-14,55.96,56.49,55.21,55.73,4516986
UDR,2015-07-14,33.12,33.695,32.81,33.27,921661
UHS,2015-07-14,142.91,144.15,142.31,143.38,505718
ULTA,2015-07-14,167.72,167.72,165.52,167,666236
UNH,2015-07-14,122.18,125.2,122,125,4192391
UNM,2015-07-14,36.04,36.2699,35.93,36.2,768924
UNP,2015-07-14,97.04,97.51,96.365,96.79,5793509
UPS,2015-07-14,97.9,98.105,97.27,97.87,2420109
URI,2015-07-14,81.9,82.55,81.41,82.32,1446913
USB,2015-07-14,43.71,43.95,43.53,43.88,8762269
UTX,2015-07-14,111.5,111.64,111.02,111.51,2987466
VAR,2015-07-14,87.88,88.2,87.62,87.87,528288
VFC,2015-07-14,72.98,73.04,72.45,72.75,1122136
VIAB,2015-07-14,62.27,62.32,61.3,61.71,2649707
VLO,2015-07-14,67.87,68.27,66.11,66.31,8369587
VMC,2015-07-14,90.18,90.53,89.83,89.99,749988
VNO,2015-07-14,97.01,97.41,96.3,97.04,481702
VRSK,2015-07-14,74.33,74.88,74.17,74.61,742990
VRSN,2015-07-14,64.13,64.66,63.88,64.19,568524
VRTX,2015-07-14,124.99,129.83,123.24,129.44,1784679
VTR,2015-07-14,64.6,64.86,64.2,64.25,1557867
VZ,2015-07-14,47.19,47.44,47.05,47.41,9973554
V,2015-07-14,69.97,70.3,69.47,70.1,5635409
WAT,2015-07-14,130.17,131.95,129.56,131.7,391729
WBA,2015-07-14,94.76,94.8,94.03,94.33,2968986
WDC,2015-07-14,77.95,78.73,77.34,78.36,3203009
WEC,2015-07-14,47.28,47.6,46.931,47.22,2551255
WFC,2015-07-14,56.46,57.37,56.39,57.25,20066280
WHR,2015-07-14,175.36,176.77,174.99,175.68,566565
WMB,2015-07-14,58.22,58.77,57.59,58.03,8264910
WMT,2015-07-14,73.98,74.09,73.4838,73.79,5518153
WM,2015-07-14,47.86,48.665,47.83,48.6,2285072
WRK,2015-07-14,62.1,63.05,61.44,62.19,994808
WU,2015-07-14,19.09,19.23,19.07,19.17,4818339
WYNN,2015-07-14,107.6,108.74,106.57,107.26,1850505
WYN,2015-07-14,85.56,86.31,85.395,86.16,949408
WY,2015-07-14,31.62,31.67,31.235,31.26,3056899
XEC,2015-07-14,105.69,109.4,105.69,109.01,1226733
XEL,2015-07-14,33.58,33.73,33.37,33.54,1421686
XLNX,2015-07-14,42.56,42.92,42.32,42.88,2164689
XL,2015-07-14,38.01,38.41,38.01,38.38,2228516
XOM,2015-07-14,82.38,83.32,82.26,83.11,9310155
XRAY,2015-07-14,52.35,52.62,52.15,52.47,457168
XRX,2015-07-14,41.96,42.2,41.88,42.12,2087710
XYL,2015-07-14,36.04,36.71,35.75,36.49,1899303
YUM,2015-07-14,90.93,92.16,90.57,91.99,5834076
ZBH,2015-07-14,108.12,108.24,107.13,107.4,798504
ZION,2015-07-14,30.94,31.3,30.68,31.12,4200053
ZTS,2015-07-14,47.04,47.56,46.28,47.46,5636273
AAL,2015-07-15,41.39,42.22,40.39,41.54,17922765
AAPL,2015-07-15,125.72,127.15,125.58,126.82,33649200
AAP,2015-07-15,167.21,169.134,166.46,168.47,645519
ABBV,2015-07-15,69.81,70.04,69.31,69.75,16761434
ABC,2015-07-15,110.67,110.93,109.496,110.53,947175
ABT,2015-07-15,49.84,49.99,49.14,49.31,6611980
ACN,2015-07-15,100.56,100.71,99.65,99.95,1858586
ADBE,2015-07-15,82.2,82.32,81.71,82.12,3214918
ADI,2015-07-15,62.24,63.15,62.14,62.92,2252365
ADM,2015-07-15,47.77,47.84,47.22,47.46,2448775
ADP,2015-07-15,81.95,82.565,81.5,82.5,2390576
ADSK,2015-07-15,53.2,53.48,52.46,52.58,2128489
ADS,2015-07-15,305.22,305.22,299.22,300.03,467637
AEE,2015-07-15,38.86,39.01,38.62,38.99,692999
AEP,2015-07-15,55.2,55.68,54.99,55.68,2418804
AES,2015-07-15,13.1,13.19,13.05,13.18,6103357
AET,2015-07-15,115.79,117.01,114.915,115.48,2915583
AFL,2015-07-15,61.61,61.79,61.35,61.79,2677301
AGN,2015-07-15,321.61,322.44,317.8,320.13,1799723
AIG,2015-07-15,63.87,64.38,63.38,64.03,5538722
AIV,2015-07-15,38.84,39.11,38.625,39.08,865980
AIZ,2015-07-15,72.12,73.28,71.64,73.11,691143
AJG,2015-07-15,48.1,48.19,47.86,47.95,594890
AKAM,2015-07-15,72.25,72.89,71.79,72.06,924564
ALB,2015-07-15,55.22,55.29,54.04,54.27,571942
ALGN,2015-07-15,64.5,65.04,63.965,64.63,812232
ALK,2015-07-15,73.49,74.54,72.13,73.72,1741466
ALLE,2015-07-15,61.38,61.85,60.6,60.89,453099
ALL,2015-07-15,67.6,68.07,67.44,68.06,2424190
ALXN,2015-07-15,206.01,208.83,202.8,203.8,2290927
AMAT,2015-07-15,18.9,18.99,18.52,18.57,22511360
AMD,2015-07-15,2.07,2.09,1.95,1.96,13517822
AME,2015-07-15,55.68,55.82,54.97,55.04,885612
AMGN,2015-07-15,160.46,162.55,159.5781,160.45,2618632
AMG,2015-07-15,216.89,218.11,216.06,216.73,213585
AMP,2015-07-15,126.05,126.805,125.2,125.93,1042261
AMT,2015-07-15,95.74,96.08,95.26,95.95,1684279
AMZN,2015-07-15,463.04,464.7,460.2,461.19,2987399
ANDV,2015-07-15,98.42,99.4,97.56,97.71,2020825
ANSS,2015-07-15,92.66,93.33,92.48,92.71,279032
ANTM,2015-07-15,160.1,161.8,158.82,159.6,1292624
AON,2015-07-15,102.57,102.69,101.7,101.86,773522
AOS,2015-07-15,34,34.205,33.74,33.98,1435940
APA,2015-07-15,54.12,54.35,53.12,53.48,3972421
APC,2015-07-15,75.62,76.707,74.84,75.2,4723560
APD,2015-07-15,136.98,138.43,136.52,137.5,1130613
APH,2015-07-15,55.22,55.56,54.92,55,1458305
ARE,2015-07-15,90.99,91.81,90.61,91.48,213950
ARNC,2015-07-15,32.31,32.37,31.56,31.71,6426186
ATVI,2015-07-15,25.94,26.09,25.56,25.765,5554674
AVB,2015-07-15,168.19,169.33,167.2,168.62,421813
AVGO,2015-07-15,131.67,133.49,130.82,131.72,2309967
AVY,2015-07-15,63.19,63.96,63.04,63.52,971008
AWK,2015-07-15,51.22,51.28,50.92,51.25,597929
AXP,2015-07-15,79.01,79.36,78.32,78.54,3947013
AYI,2015-07-15,196.4,196.4,193.54,194.11,688137
AZO,2015-07-15,678.31,681.85,673.47,680.78,157880
A,2015-07-15,40.42,40.52,40.02,40.13,2247745
BAC,2015-07-15,17.53,17.85,17.49,17.68,173099934
BAX,2015-07-15,37.76,37.81,37.53,37.7,12867404
BA,2015-07-15,147.75,147.75,146.48,146.89,2653911
BBT,2015-07-15,41.34,41.8,41.18,41.59,5593388
BBY,2015-07-15,34.48,34.51,34.201,34.42,2482902
BDX,2015-07-15,147.33,147.99,146.59,146.75,766504
BEN,2015-07-15,48.89,49.29,48.57,49.04,1763645
BF.B,2015-07-15,50.905,51.0675,50.45,50.53,642362
BIIB,2015-07-15,404.59,407.83,399.53,400.55,1471755
BK,2015-07-15,42.6,42.82,42.46,42.67,3187725
BLK,2015-07-15,343.41,347.817,340.9,346.49,1107366
BLL,2015-07-15,35.34,35.9175,35.09,35.79,1685952
BMY,2015-07-15,69.95,70.42,69.09,69.28,5218048
BRK.B,2015-07-15,141.37,142.64,141.2,142.61,2995329
BSX,2015-07-15,17.87,17.87,17.57,17.73,4522981
BWA,2015-07-15,54.47,54.59,53.72,53.83,1249737
BXP,2015-07-15,124.12,124.68,123.71,124.14,908599
CAG,2015-07-15,44.59,44.76,44.33,44.43,3476592
CAH,2015-07-15,86.11,86.98,85.78,86.6,2223938
CAT,2015-07-15,84.55,84.86,83.75,84.16,3661720
CA,2015-07-15,30.36,30.62,30.21,30.52,1515386
CBG,2015-07-15,37.99,38.06,37.66,38.04,1212606
CBOE,2015-07-15,61.2,61.52,60.5006,61.42,442773
CBS,2015-07-15,55.39,55.8,55.0601,55.37,3127113
CB,2015-07-15,103.55,104.11,102.63,103.78,3798949
CCI,2015-07-15,81.48,81.48,80.67,81.24,1635137
CCL,2015-07-15,52.17,52.26,51.7,51.84,3569567
CDNS,2015-07-15,19.7,19.79,19.52,19.69,2347914
CELG,2015-07-15,132.58,135.98,130.53,131.39,21162561
CERN,2015-07-15,71.32,72.01,71.1,71.6,1503258
CFG,2015-07-15,27.75,28,27.62,27.8,2356049
CF,2015-07-15,62.65,62.785,62.03,62.15,1120722
CHD,2015-07-15,42.475,42.625,42.315,42.4,862054
CHK,2015-07-15,11.38,11.48,10.935,11.29,13301250
CHRW,2015-07-15,64.4,64.64,62.875,63.04,1324228
CHTR,2015-07-15,176.23,182.4,175.07,181,2763436
CINF,2015-07-15,53.51,53.7,53.08,53.57,988151
CI,2015-07-15,155.57,157.9075,155.01,156.07,1256439
CLX,2015-07-15,108.72,109.88,108.64,109.76,623105
CL,2015-07-15,67.04,67.58,66.76,66.91,3360341
CMA,2015-07-15,49.38,50.45,49.34,50.1,2228271
CMCSA,2015-07-15,31.54,31.8925,31.52,31.875,18516912
CME,2015-07-15,97.61,98.01,96.86,97.81,1245557
CMG,2015-07-15,657.4,663.1108,653.28,661.19,569275
CMI,2015-07-15,130.48,130.91,129.58,129.91,1561867
CMS,2015-07-15,33.75,33.86,33.46,33.84,1708550
CNC,2015-07-15,74.68,75.69,73.93,74.53,2564691
CNP,2015-07-15,19.26,19.28,19.13,19.27,1667570
COF,2015-07-15,89.74,90.56,89.04,90.1,2211271
COG,2015-07-15,29.7,29.94,29.27,29.41,4135077
COL,2015-07-15,93.31,93.78,92.77,92.99,692368
COO,2015-07-15,179.18,179.97,175.23,175.3,332667
COP,2015-07-15,59.11,59.55,58.13,58.42,5229830
COST,2015-07-15,143.93,144.18,142.92,143.63,1306690
COTY,2015-07-15,27.87,28.15,27.75,27.9,1715568
CPB,2015-07-15,47.95,48.13,47.43,47.59,720860
CRM,2015-07-15,71.75,72.16,71.07,71.36,1722344
CSCO,2015-07-15,27.86,28.24,27.81,28.11,23378353
CSX,2015-07-15,32.83,33.1,32.19,32.4,14437877
CTAS,2015-07-15,86.24,86.4,85.86,86.08,497430
CTL,2015-07-15,29.85,29.97,29.43,29.67,5574729
CTSH,2015-07-15,60.53,61.36,60.01,60.85,3288345
CTXS,2015-07-15,71.08,71.08,69.715,69.85,909342
CVS,2015-07-15,109.53,110.26,109.21,109.9,4287033
CVX,2015-07-15,95.04,95.7,93.89,94.24,6490360
CXO,2015-07-15,110.28,111.46,107,108.1,1100990
C,2015-07-15,56.26,56.79,55.95,56.46,20470527
DAL,2015-07-15,42.59,44.43,42.4,43.99,23558388
DE,2015-07-15,96.21,96.82,95.9,96.52,2085537
DFS,2015-07-15,58.71,59.15,58.6,58.8,2121297
DGX,2015-07-15,74.1,74.22,72.85,73.24,927719
DG,2015-07-15,79.53,79.81,79.15,79.46,3562441
DHI,2015-07-15,28.37,28.37,27.5,27.62,6786025
DHR,2015-07-15,89.13,89.2,88.29,88.33,6055558
DISCA,2015-07-15,34.12,34.35,33.84,33.92,1749122
DISCK,2015-07-15,31.95,32.16,31.78,31.94,880767
DISH,2015-07-15,69.19,69.36,68.74,69.05,836581
DIS,2015-07-15,118.04,118.9,117.85,118.3,4845200
DLR,2015-07-15,68.64,68.73,67.53,67.54,9014703
DLTR,2015-07-15,82.47,82.55,81.325,81.8,1549427
DOV,2015-07-15,66.33,66.33,65.2,65.81,1563870
DPS,2015-07-15,78.35,78.93,78.11,78.32,729283
DRE,2015-07-15,19.28,19.43,19.15,19.35,989487
DRI,2015-07-15,72.43,72.455,71.35,71.39,755762
DTE,2015-07-15,77.12,77.57,76.63,77.5,779899
DUK,2015-07-15,73.7,74.15,73.36,74.02,2521633
DVA,2015-07-15,80.26,80.4,79.62,79.67,981923
DVN,2015-07-15,55.63,56.37,54.45,54.84,3564590
D,2015-07-15,69.03,69.56,68.81,69.52,1607664
EA,2015-07-15,72.52,72.99,72.33,72.5,4733619
EBAY,2015-07-15,63.73,64.21,63.23,63.44,12970669
ECL,2015-07-15,114.71,115.48,114.2,114.6,1110396
ED,2015-07-15,60.42,60.79,60.08,60.79,1191784
EFX,2015-07-15,98.44,99.03,97.66,98.63,596759
EIX,2015-07-15,57.85,58.15,57.36,58.11,1337542
EL,2015-07-15,88.88,89.95,88.805,89.42,1496871
EMN,2015-07-15,79.12,79.66,78.69,79.27,1756773
EMR,2015-07-15,54.11,54.25,53.26,53.48,4180257
EOG,2015-07-15,84.62,85.23,83.05,83.25,3917347
EQIX,2015-07-15,261.1,263.39,258.75,259.8,379244
EQR,2015-07-15,74.78,75.16,74.33,74.76,1539403
EQT,2015-07-15,78.32,78.9,76.09,76.33,1498286
ESRX,2015-07-15,91.36,91.87,90.68,90.79,3294183
ESS,2015-07-15,221.3,223.45,218.89,222.62,257692
ES,2015-07-15,47.3,47.86,47.07,47.72,1946767
ETFC,2015-07-15,29.66,29.89,29.355,29.51,2258767
ETN,2015-07-15,66.3,66.36,65.42,65.74,2299917
ETR,2015-07-15,72.44,72.518,71.74,72.25,1536900
EW,2015-07-15,76.265,76.845,75.525,76.305,2133222
EXC,2015-07-15,32.75,32.88,32.51,32.85,2760016
EXPD,2015-07-15,45.74,45.876,45.095,45.13,960759
EXPE,2015-07-15,107.08,108.035,106.2501,107.45,1148773
EXR,2015-07-15,69.49,70.15,69.1,69.57,513846
FAST,2015-07-15,41.14,41.95,41.09,41.49,4609491
FBHS,2015-07-15,46.2,46.31,45.09,45.25,1222188
FB,2015-07-15,90,90.99,89.42,89.76,30886601
FCX,2015-07-15,17.11,17.16,16.27,16.41,17214995
FDX,2015-07-15,171.24,171.98,169.03,169.13,1389600
FE,2015-07-15,33.55,33.865,33.43,33.86,1690144
FFIV,2015-07-15,118.5,118.79,117.65,117.85,825622
FISV,2015-07-15,86.98,87.65,86.82,87.19,1073160
FIS,2015-07-15,64.24,64.49,64.02,64.15,677549
FITB,2015-07-15,21.2,21.38,21.13,21.26,4908134
FLIR,2015-07-15,31.02,31.05,30.62,30.72,386136
FLR,2015-07-15,51.64,51.64,50.41,50.62,1387440
FLS,2015-07-15,50.23,50.51,49.17,49.45,1346035
FL,2015-07-15,69.73,70.04,69.34,69.44,1623650
FMC,2015-07-15,50.59,50.95,50.18,50.3,936296
FOXA,2015-07-15,33.61,34.04,33.59,33.93,7675087
FOX,2015-07-15,33.05,33.33,32.95,33.18,2501394
FRT,2015-07-15,133.92,135.58,132.98,134.6,482279
FTI,2015-07-15,37.43,37.54,36.5,36.53,2769965
F,2015-07-15,14.83,14.86,14.6135,14.75,21892051
GD,2015-07-15,147.15,147.7399,146.73,147.25,1646000
GE,2015-07-15,26.61,26.79,26.6,26.77,27925145
GGP,2015-07-15,26.41,26.66,26.3,26.61,3251945
GILD,2015-07-15,119.06,119.72,117.21,117.39,10479176
GIS,2015-07-15,57.07,57.38,56.65,56.81,3591667
GLW,2015-07-15,19.3,19.31,18.97,19.06,8866874
GM,2015-07-15,31.85,31.9,31.3,31.43,18021954
GOOGL,2015-07-15,583.74,588.69,580.21,583.96,2073330
GOOG,2015-07-15,560.13,566.5029,556.79,560.22,1784554
GPC,2015-07-15,90.05,90.57,89.52,90.49,673680
GPN,2015-07-15,53.22,53.525,52.965,53.2,509552
GPS,2015-07-15,37.83,37.87,37.62,37.79,2024367
GRMN,2015-07-15,46.5,46.57,45.91,46.4,1212121
GS,2015-07-15,213.54,213.61,211.425,212.96,2536657
GT,2015-07-15,30.2,30.28,29.645,29.77,2776969
GWW,2015-07-15,232.63,233.26,229.9,230.78,808446
HAL,2015-07-15,42.31,42.32,41.06,41.07,14552082
HAS,2015-07-15,78.58,78.66,77.8901,78.07,1061672
HBAN,2015-07-15,11.5,11.605,11.42,11.53,8976283
HBI,2015-07-15,34.21,34.42,34.01,34.03,1608597
HCA,2015-07-15,94.89,95.18,93.37,94.12,2676558
HCN,2015-07-15,68.13,68.25,67.38,67.53,3136869
HCP,2015-07-15,37.74,37.97,37.34,37.45,4568313
HD,2015-07-15,115.42,116.15,115.07,115.58,3365201
HES,2015-07-15,64.16,64.69,62.41,63.05,3191339
HIG,2015-07-15,45.69,47.35,45.39,46.68,8212873
HII,2015-07-15,116.84,117.07,115.01,115.74,192363
HOG,2015-07-15,57.54,57.69,55.78,55.86,2514136
HOLX,2015-07-15,38.56,38.83,38.31,38.34,2247626
HON,2015-07-15,104.08,104.46,103.56,103.84,2735262
HP,2015-07-15,65.4,65.81,62.54,62.71,2471016
HRB,2015-07-15,31.44,31.66,31.3,31.65,1439132
HRL,2015-07-15,29.105,29.22,28.885,28.93,1073844
HRS,2015-07-15,81.01,82.15,80.7,82.1,1250804
HSIC,2015-07-15,73.39,74.055,73.33,73.72,592202
HST,2015-07-15,20.9,21.15,20.83,21.09,4414343
HSY,2015-07-15,92.42,92.45,91.52,91.68,813684
HUM,2015-07-15,186.03,187.99,185.4,187.48,1635170
IBM,2015-07-15,168.48,169.27,168,168.53,1998004
ICE,2015-07-15,45.57,45.942,44.964,45.784,2535845
IDXX,2015-07-15,64.64,65.356,63.54,64.12,690903
IFF,2015-07-15,112.93,113.77,112.57,112.69,315030
ILMN,2015-07-15,231.58,232,228.3,229.08,1093417
INCY,2015-07-15,118.83,121.7,115.389,115.88,1835985
INFO,2015-07-15,26.39,26.62,26.27,26.27,172881
INTC,2015-07-15,29.65,29.99,29.465,29.69,47852544
INTU,2015-07-15,106.05,106.64,105.67,106.33,870714
IPG,2015-07-15,19.92,20,19.72,19.78,2273404
IP,2015-07-15,47.74,47.84,46.95,47.22,2774793
IQV,2015-07-15,76.28,76.28,75.6,75.93,526579
IRM,2015-07-15,31.41,31.62,31.275,31.41,2356347
IR,2015-07-15,67.62,67.71,67.1,67.37,2693640
ISRG,2015-07-15,164.4698,165.3865,162.9865,163.4932,968544
ITW,2015-07-15,94.07,94.23,93.14,93.37,1455360
IT,2015-07-15,86.89,87.25,86.54,86.89,171438
IVZ,2015-07-15,38.05,38.255,37.88,37.95,2658333
JBHT,2015-07-15,85.15,85.4699,84.18,84.6,766621
JCI,2015-07-15,39.9476,40.0838,39.6649,39.9686,2006056
JEC,2015-07-15,40.99,41.24,40.09,40.19,1069178
JNJ,2015-07-15,99.76,100.94,99.63,100.42,7990325
JNPR,2015-07-15,26.05,26.38,26.02,26.15,2929294
JPM,2015-07-15,69.23,69.43,68.85,69.19,16891606
JWN,2015-07-15,77.96,79.18,77.72,78.65,1255044
KEY,2015-07-15,15.25,15.39,15.18,15.29,10273862
KHC,2015-07-15,77.65,78.17,76.4,76.71,6330496
KIM,2015-07-15,24.04,24.41,23.92,24.26,3886437
KLAC,2015-07-15,55.69,55.73,54.475,54.76,1574664
KMB,2015-07-15,110.81,111.43,110.39,111.2,874480
KMI,2015-07-15,37.9,38.22,37.48,37.58,10426813
KMX,2015-07-15,68,68.04,67.43,67.55,1032100
KORS,2015-07-15,43.22,43.46,42.76,42.95,2704825
KO,2015-07-15,41.15,41.36,41.104,41.13,11252142
KR,2015-07-15,38.08,38.62,38.08,38.33,5212114
KSS,2015-07-15,64.85,64.85,63.58,64,2303282
KSU,2015-07-15,95.41,95.41,93.16,93.39,1702223
K,2015-07-15,63.68,64.23,63.6,63.68,794482
LB,2015-07-15,84.11,84.69,83.7,84.12,1516944
LEG,2015-07-15,50.77,50.99,50.47,50.97,846028
LEN,2015-07-15,52.6765,52.8333,51.8627,52.3039,2812976
LH,2015-07-15,123.63,123.99,122.21,122.76,646842
LKQ,2015-07-15,30.98,31.18,30.77,31.05,1275238
LLL,2015-07-15,121.76,122.11,121.24,122.05,509215
LLY,2015-07-15,87.79,88.17,86.1,86.38,6615885
LMT,2015-07-15,199.19,199.64,198.06,199.41,972152
LNC,2015-07-15,58.04,58.78,58,58.52,2745610
LNT,2015-07-15,30.095,30.215,29.925,30.2,1699774
LOW,2015-07-15,68.16,68.67,67.93,68.27,3532819
LRCX,2015-07-15,79.88,80.25,78.75,79.49,2004703
LUK,2015-07-15,25.24,25.24,24.89,24.92,907209
LUV,2015-07-15,33.51,34.2,33.27,33.92,8497955
LYB,2015-07-15,100.98,101.37,99.5,100.3,2225448
L,2015-07-15,39.04,39.13,38.77,38.88,1106781
MAA,2015-07-15,76.05,76.615,75.5,76.3,436421
MAC,2015-07-15,78.02,78.87,77.64,78.45,664873
MAR,2015-07-15,77.14,78.02,76.9,77.36,1637158
MAS,2015-07-15,23.67,23.71,23.39,23.4,3895765
MAT,2015-07-15,25.82,25.95,25.38,25.59,3288582
MA,2015-07-15,95.51,95.6,94.65,95.25,3970091
MCD,2015-07-15,98.15,99.63,97.85,99.07,7572526
MCHP,2015-07-15,45.1,45.3,44.625,44.97,1476112
MCK,2015-07-15,233.7,235.19,230.96,234.44,919881
MCO,2015-07-15,112.05,112.4,111.53,112.33,756151
MDLZ,2015-07-15,41.85,41.9,41.18,41.34,9288164
MDT,2015-07-15,75.86,76.16,75.74,75.95,4601774
MET,2015-07-15,56.6,57.48,56.04,57.47,9505861
MGM,2015-07-15,18.86,18.98,18.33,18.54,9166879
MHK,2015-07-15,195.8,197.195,193.77,194.76,362782
MKC,2015-07-15,80.77,80.77,79.96,80.03,354313
MLM,2015-07-15,151.32,151.52,149.6,150.95,579608
MMC,2015-07-15,57.91,57.95,57.565,57.69,1539871
MMM,2015-07-15,156.57,157,155.9,156,1786207
MNST,2015-07-15,46.8333,47.3233,46.62,46.7066,2122995
MON,2015-07-15,108.43,108.69,106.94,107.32,2746559
MOS,2015-07-15,45.72,45.8,45.2497,45.45,3007736
MO,2015-07-15,51.36,51.52,51.13,51.23,6862371
MPC,2015-07-15,58.48,58.89,57.25,57.51,5316051
MRK,2015-07-15,58.16,58.56,58.07,58.22,5748728
MRO,2015-07-15,24.97,25.1,24.21,24.4,8365105
MSFT,2015-07-15,45.68,45.89,45.43,45.76,26629615
MSI,2015-07-15,58.51,58.98,58.42,58.89,1133673
MS,2015-07-15,39.95,39.95,39.48,39.7,7649411
MTB,2015-07-15,127.43,128.45,126.84,127.98,789747
MTD,2015-07-15,342.96,343.35,339.49,340.87,160667
MU,2015-07-15,19.49,19.65,18.77,18.89,41983208
MYL,2015-07-15,71.2,71.42,68.28,70.06,4503343
M,2015-07-15,66.97,72.75,66.08,72.01,24834287
NAVI,2015-07-15,16.66,16.68,16.34,16.56,4133519
NBL,2015-07-15,39.31,39.92,38.58,38.75,4132088
NCLH,2015-07-15,59.11,59.33,58.52,58.74,1121939
NDAQ,2015-07-15,51.06,51.4,50.81,51.23,630632
NEE,2015-07-15,102.04,102.78,101.42,102.77,1259335
NEM,2015-07-15,22.08,22.15,21.77,21.8,4801446
NFLX,2015-07-15,99.97,100.75,97.05,98.13,30898594
NFX,2015-07-15,36.07,36.23,34.33,34.78,2533182
NI,2015-07-15,16.83,16.98,16.61,16.98,4408979
NKE,2015-07-15,56,56.195,55.845,55.95,5017136
NLSN,2015-07-15,45.57,45.66,45.36,45.56,1304581
NOC,2015-07-15,168.21,169.05,167.74,168.59,991036
NOV,2015-07-15,45.24,45.43,43.7,43.72,5323870
NRG,2015-07-15,22.12,22.19,21.76,21.89,2500390
NSC,2015-07-15,87.1,87.9799,86.82,86.96,2807848
NTAP,2015-07-15,31.21,31.3985,30.93,31.14,4241064
NTRS,2015-07-15,77.58,77.965,77.09,77.71,845526
NUE,2015-07-15,44.18,44.18,43.22,43.52,1435309
NVDA,2015-07-15,19.84,19.97,19.57,19.75,6643348
NWL,2015-07-15,42.19,42.19,41.84,41.91,1089831
NWSA,2015-07-15,14.41,14.54,14.35,14.43,1885679
NWS,2015-07-15,14.02,14.11,13.95,14.1,822920
OKE,2015-07-15,41,41.19,40.32,40.63,1925838
OMC,2015-07-15,73.16,73.4692,72.6,73,2843024
ORCL,2015-07-15,40.63,40.92,40.63,40.79,9326667
ORLY,2015-07-15,237.29,239,237.08,237.69,425498
OXY,2015-07-15,73.88,74.2299,72.44,73.09,4156152
O,2015-07-15,46.29,46.76,46.24,46.71,1170661
PAYX,2015-07-15,48.23,48.3727,47.68,47.76,2484589
PBCT,2015-07-15,16.2,16.39,16.16,16.36,3783985
PCAR,2015-07-15,64.76,65.14,64.55,65.11,1650833
PCG,2015-07-15,50.91,51.49,50.76,51.42,1676680
PCLN,2015-07-15,1169,1177.94,1164.95,1167.54,324554
PDCO,2015-07-15,49.13,49.28,48.67,48.74,889037
PEG,2015-07-15,40.89,41.05,40.64,41.05,2335678
PEP,2015-07-15,97.07,97.34,96.32,96.35,5464652
PFE,2015-07-15,35.02,35.115,34.905,34.98,19466157
PFG,2015-07-15,52.31,52.49,51.81,52.4,1079370
PGR,2015-07-15,29.74,30.07,29.65,30.01,4031796
PG,2015-07-15,81.91,82.32,81.84,82.15,6673662
PHM,2015-07-15,20.89,20.9,20.3869,20.49,4233471
PH,2015-07-15,114.41,114.52,112.72,113.04,892343
PKG,2015-07-15,64.5,64.84,63.56,63.95,877868
PKI,2015-07-15,53.14,53.43,52.46,52.53,535264
PLD,2015-07-15,38.88,39.19,38.74,39,2307676
PM,2015-07-15,82.44,82.89,82.01,82.67,3491186
PNC,2015-07-15,96.27,98.65,95.5,98.32,3974245
PNR,2015-07-15,65.11,65.48,63.43,63.7,1974870
PNW,2015-07-15,60.04,60.24,59.39,60.21,919211
PPG,2015-07-15,117.32,117.99,116.79,116.98,1510758
PPL,2015-07-15,30.99,31.23,30.77,31.23,4693796
PRGO,2015-07-15,186.2,187.17,183.88,186.68,914387
PRU,2015-07-15,88.8,89,88.19,88.68,3343842
PSA,2015-07-15,197.09,199.32,196.01,198.75,445522
PSX,2015-07-15,82.79,83.35,81.42,81.77,3737683
PVH,2015-07-15,115.67,116.248,114.55,114.8,576723
PWR,2015-07-15,28.78,28.8699,28.24,28.29,2188363
PXD,2015-07-15,135.85,137.17,131.9124,132.58,1570089
PX,2015-07-15,119.15,119.54,118.4,118.69,1112430
PYPL,2015-07-15,37.98,38.2,37.03,37.51,13072783
QCOM,2015-07-15,63.31,64.2,63.3,63.88,8492048
QRVO,2015-07-15,78.6,79.1,77.427,77.88,1051254
RCL,2015-07-15,83.41,84.4,83.03,83.59,1505444
REGN,2015-07-15,546.96,551.93,540.43,543.38,467485
REG,2015-07-15,62.25,62.67,61.89,62.5,405090
RE,2015-07-15,189.01,190.18,188.21,190.18,321792
RF,2015-07-15,10.25,10.47,10.23,10.31,26565594
RHI,2015-07-15,56.86,56.98,56.23,56.4,694011
RHT,2015-07-15,80.69,80.74,80.01,80.1,1068186
RJF,2015-07-15,60,60.29,59.59,60.09,631932
RL,2015-07-15,135.03,135.17,132.37,132.59,625033
RMD,2015-07-15,57.59,57.68,56.91,57.29,607221
ROK,2015-07-15,124.77,125.604,122.705,122.89,849678
ROP,2015-07-15,176.81,177.225,175.58,175.9,269048
ROST,2015-07-15,52.36,52.75,52.08,52.32,2020298
RRC,2015-07-15,47.71,47.95,46.25,46.37,2978999
RSG,2015-07-15,40.37,40.53,40.29,40.41,1152471
RTN,2015-07-15,100.32,100.43,99.28,99.44,1775126
SBAC,2015-07-15,116.27,117.22,115.61,116.47,640900
SBUX,2015-07-15,55.92,55.95,55.285,55.34,8212573
SCG,2015-07-15,52.77,53.26,52.45,53.26,841201
SCHW,2015-07-15,33.83,33.91,33.46,33.65,7054492
SEE,2015-07-15,53.25,53.3,52.69,52.74,2205326
SHW,2015-07-15,284,285.94,282.01,282.16,969441
SIG,2015-07-15,124.16,125.27,123.18,123.57,482673
SJM,2015-07-15,108.63,109.04,107.1,108.11,1101372
SLB,2015-07-15,84.76,84.98,83.52,83.63,8792945
SLG,2015-07-15,113.93,114.59,113.45,114.4,377550
SNA,2015-07-15,163.39,163.77,162.37,162.6,187597
SNI,2015-07-15,66.24,66.57,65.76,66.31,843877
SNPS,2015-07-15,51.26,51.29,50.91,51.15,779978
SO,2015-07-15,43.23,43.38,43.0095,43.37,2934861
SPGI,2015-07-15,104.56,105.13,103.98,104.64,881572
SPG,2015-07-15,179.66,181.63,178.47,181.41,1234608
SRCL,2015-07-15,135.48,135.85,134.45,134.56,578043
SRE,2015-07-15,101.9,102.55,101.51,102.54,891984
STI,2015-07-15,44.93,45.51,44.67,45.26,4019408
STT,2015-07-15,77.85,78.1,77.45,77.99,1288156
STX,2015-07-15,47.84,48.5,47.04,47.3,5312935
STZ,2015-07-15,117.66,117.83,116.35,116.44,840340
SWKS,2015-07-15,102.26,102.37,100.29,100.9,1934583
SWK,2015-07-15,107.59,107.72,106.91,107.18,657694
SYF,2015-07-15,33.9,34.365,33.63,34.14,830967
SYK,2015-07-15,98.28,98.3,97.44,97.51,1064742
SYMC,2015-07-15,23.99,23.99,23.265,23.31,2485405
SYY,2015-07-15,36.18,36.31,35.97,36.03,2385378
TAP,2015-07-15,71.77,72.08,71.18,71.68,1074995
TDG,2015-07-15,232.44,234.26,228.37,228.59,437909
TEL,2015-07-15,63.16,63.24,62.78,62.89,2051868
TGT,2015-07-15,84.1,84.55,83.435,84.46,2854121
TIF,2015-07-15,93.5,94.3,93.05,93.68,870305
TJX,2015-07-15,69.09,69.116,68.59,68.72,2394301
TMK,2015-07-15,59.54,60.28,59.28,60.2,693479
TMO,2015-07-15,137.35,137.47,134.755,135.25,2362813
TPR,2015-07-15,33.22,33.31,32.51,32.58,7506958
TRIP,2015-07-15,89.41,90.96,89.03,90.38,1040274
TROW,2015-07-15,78.38,78.53,77.87,78.19,1113578
TRV,2015-07-15,101.99,102.58,101.99,102.42,1737751
TSCO,2015-07-15,92.9,93.86,92.59,93.42,692029
TSN,2015-07-15,44.01,44.08,43.19,43.44,4795774
TSS,2015-07-15,43.15,43.25,42.93,43.19,629166
TWX,2015-07-15,89.99,90.64,89.66,90.48,3364316
TXN,2015-07-15,49.23,49.8,49.15,49.49,5461590
TXT,2015-07-15,44.2,44.35,43.33,43.49,2068721
T,2015-07-15,35.1,35.13,34.68,34.73,29044933
UAA,2015-07-15,44.4,44.5,44.05,44.14,2746826
UAL,2015-07-15,54.92,56.22,53.9,55.5,6025218
UDR,2015-07-15,33.41,33.425,33.08,33.33,1393638
UHS,2015-07-15,143.5,143.5,141.72,142.43,523188
ULTA,2015-07-15,167.52,168.33,166.11,168.25,731499
UNH,2015-07-15,124.95,126.05,123.81,125.86,5067255
UNM,2015-07-15,36.17,36.42,36.04,36.35,859971
UNP,2015-07-15,97.38,98.4,96.77,96.98,4566972
UPS,2015-07-15,97.91,97.96,96.9884,97.18,2092903
URI,2015-07-15,82.07,82.21,80.08,80.13,2771942
USB,2015-07-15,43.96,45.81,43.9,45.53,16088693
UTX,2015-07-15,111.5,111.83,110.81,111.25,2844499
VAR,2015-07-15,87.79,87.98,87.21,87.36,381450
VFC,2015-07-15,72.69,73.24,72.31,72.7,1653340
VIAB,2015-07-15,61.67,61.8,60.97,61.25,1782744
VLO,2015-07-15,66.01,66.45,64.77,65.19,6265420
VMC,2015-07-15,89.9,89.97,88.51,89.03,624093
VNO,2015-07-15,96.86,97.48,96.53,97.25,472105
VRSK,2015-07-15,74.31,75.19,74.15,75.02,795460
VRSN,2015-07-15,64.27,64.73,63.99,64.3,744753
VRTX,2015-07-15,130.54,136.36,130.25,133.53,3082443
VTR,2015-07-15,64.29,64.71,64.09,64.3,2192232
VZ,2015-07-15,47.48,47.5,47.0399,47.33,9623960
V,2015-07-15,70.13,70.28,69.69,70.02,4506241
WAT,2015-07-15,132.06,132.71,129.98,130.41,352816
WBA,2015-07-15,94.33,94.68,93.47,93.95,3213741
WDC,2015-07-15,79.04,79.39,77.8,78.69,3341257
WEC,2015-07-15,47.32,47.48,47.03,47.39,1749773
WFC,2015-07-15,57.41,58.16,57.26,57.78,17159434
WHR,2015-07-15,174.82,175.23,172.15,173.5,1056006
WMB,2015-07-15,57.51,58.125,57.215,57.49,4903046
WMT,2015-07-15,73.59,73.9,73.19,73.65,4566724
WM,2015-07-15,48.63,48.74,48.32,48.4,1573892
WRK,2015-07-15,62.25,62.93,61.13,61.62,1209854
WU,2015-07-15,19.16,19.19,18.86,18.96,4211615
WYNN,2015-07-15,107.13,107.13,102.45,103.42,2095069
WYN,2015-07-15,86,86.295,85.41,85.56,900707
WY,2015-07-15,31.22,31.39,31.03,31.21,2484922
XEC,2015-07-15,108.24,109.2,105.02,106.06,1155617
XEL,2015-07-15,33.55,33.67,33.32,33.62,1663568
XLNX,2015-07-15,42.78,42.895,42.36,42.64,1732800
XL,2015-07-15,38.28,38.45,38.19,38.3,1664598
XOM,2015-07-15,82.61,83.42,82.4039,82.76,9289210
XRAY,2015-07-15,52.47,52.86,52.18,52.34,665440
XRX,2015-07-15,42.16,42.32,41.68,41.76,1770510
XYL,2015-07-15,36.46,36.58,35.9,35.95,612296
YUM,2015-07-15,91.06,91.06,87.51,88.88,9871158
ZBH,2015-07-15,107.86,108,107.02,107.13,950843
ZION,2015-07-15,31.26,31.56,30.7001,31.51,2421610
ZTS,2015-07-15,47.5,47.63,47.01,47.11,2099419
AAL,2015-07-16,41.81,42.22,41.3,41.39,12111338
AAPL,2015-07-16,127.74,128.57,127.35,128.51,36222447
AAP,2015-07-16,168.91,169.82,168.27,169.36,572571
ABBV,2015-07-16,70.14,70.3,69.83,69.99,6844740
ABC,2015-07-16,111,111.93,109.93,111.88,1736320
ABT,2015-07-16,49.82,49.84,49.54,49.77,3830381
ACN,2015-07-16,100.55,101.62,100.55,101.45,1859196
ADBE,2015-07-16,82.65,82.67,82.2,82.52,2058116
ADI,2015-07-16,62.51,63.25,62.24,62.83,1782806
ADM,2015-07-16,47.86,48.01,47.62,47.85,2663251
ADP,2015-07-16,82.89,83.035,82.32,82.9,1546127
ADSK,2015-07-16,53.1,53.24,52.49,52.5,1795131
ADS,2015-07-16,302.42,306.26,300.437,302.15,476287
AEE,2015-07-16,38.99,39.778,38.99,39.66,1079908
AEP,2015-07-16,55.72,56.445,55.62,56.36,2497283
AES,2015-07-16,13.2,13.38,13.14,13.35,4576477
AET,2015-07-16,115.66,115.96,112.805,112.91,4820016
AFL,2015-07-16,62.14,62.43,61.825,62.22,1586530
AGN,2015-07-16,320.13,322,315.5,317.37,1605232
AIG,2015-07-16,64.5,64.5,63.79,64.16,5180381
AIV,2015-07-16,39.2,39.71,39.045,39.41,888266
AIZ,2015-07-16,73.27,73.69,73.12,73.54,442533
AJG,2015-07-16,48.16,48.19,47.84,48.19,677333
AKAM,2015-07-16,72.23,72.89,72.21,72.63,688206
ALB,2015-07-16,54.32,54.675,53.615,54.42,977455
ALGN,2015-07-16,65.05,65.58,64.71,65.37,561879
ALK,2015-07-16,73.99,75.47,73.8751,74.69,1555777
ALLE,2015-07-16,61.19,61.42,60.97,61.27,339598
ALL,2015-07-16,68.34,68.49,67.64,67.98,1978416
ALXN,2015-07-16,204.67,205.87,202.83,204.26,1595222
AMAT,2015-07-16,18.43,18.4764,17.64,17.87,32327000
AMD,2015-07-16,1.97,2,1.87,1.87,20653274
AME,2015-07-16,55.37,55.63,54.98,55.29,650689
AMGN,2015-07-16,161.73,163.75,161.07,163.04,2487454
AMG,2015-07-16,218.18,220.58,217.05,219.99,340597
AMP,2015-07-16,127.81,128.35,127.24,127.89,1210126
AMT,2015-07-16,96.5,98.02,96.368,97.82,2632524
AMZN,2015-07-16,465.5,475.88,464.8,475.48,4095581
ANDV,2015-07-16,97.72,104.44,97.72,102.79,3184000
ANSS,2015-07-16,93.41,93.82,92.57,93.72,249816
ANTM,2015-07-16,159.43,160.06,157.01,157.6,1551337
AON,2015-07-16,102.8,102.91,102.19,102.79,664243
AOS,2015-07-16,34.115,34.305,33.96,34.05,811860
APA,2015-07-16,53.85,53.9,52.52,52.67,2780900
APC,2015-07-16,76.15,76.15,74.33,74.69,4296594
APD,2015-07-16,137.82,138.13,136.34,137.07,2510022
APH,2015-07-16,55.36,55.54,54.84,54.95,910481
ARE,2015-07-16,91.64,92.6,91.64,92.41,256020
ARNC,2015-07-16,31.95,31.95,31.29,31.53,5448184
ATVI,2015-07-16,25.89,26,25.74,25.85,3601681
AVB,2015-07-16,169.01,170.35,168.72,169.84,401587
AVGO,2015-07-16,133.63,134.77,130.89,134.7,3397696
AVY,2015-07-16,63.74,64.035,62.85,62.96,872737
AWK,2015-07-16,51.44,51.94,51.2,51.78,560533
AXP,2015-07-16,79,79.16,78.665,78.92,4095773
AYI,2015-07-16,195.02,195.38,193.04,193.74,397352
AZO,2015-07-16,684.89,685,678.09,680.72,165646
A,2015-07-16,40.36,40.44,40.12,40.34,1826485
BAC,2015-07-16,17.91,18.07,17.86,17.95,117054318
BAX,2015-07-16,37.76,37.825,37.54,37.77,8280712
BA,2015-07-16,147.79,148.7999,147.77,148.49,2509591
BBT,2015-07-16,41.6,41.79,41.33,41.55,6013358
BBY,2015-07-16,34.51,35.34,34.3509,34.9,3993843
BDX,2015-07-16,147.39,148.33,146.9,148,624834
BEN,2015-07-16,49.43,49.64,49.39,49.63,1206560
BF.B,2015-07-16,50.925,51.14,50.83,51.135,485560
BIIB,2015-07-16,402.72,407.31,402.05,403.73,1335511
BK,2015-07-16,43.08,43.12,42.86,43.07,3206339
BLK,2015-07-16,349.65,354.99,349.04,354.28,806090
BLL,2015-07-16,35.945,36.08,35.83,36.03,1058926
BMY,2015-07-16,69.68,69.95,69.36,69.38,4139717
BRK.B,2015-07-16,143.15,143.92,143,143.92,3179564
BSX,2015-07-16,17.87,17.95,17.775,17.95,4126693
BWA,2015-07-16,52.88,53.47,51.72,51.8,3952020
BXP,2015-07-16,124.66,126.08,124.66,125.99,742550
CAG,2015-07-16,44.66,44.93,44.43,44.62,2365156
CAH,2015-07-16,87.22,87.24,86.49,87.02,1488338
CAT,2015-07-16,84.75,84.89,83.41,83.76,3685980
CA,2015-07-16,30.73,30.82,30.56,30.71,1463729
CBG,2015-07-16,38.32,38.42,38.175,38.37,953131
CBOE,2015-07-16,61.46,61.69,60.66,61.57,514668
CBS,2015-07-16,55.83,55.91,55.35,55.45,2801852
CB,2015-07-16,104.73,104.82,104,104.36,2759421
CCI,2015-07-16,81.78,82.08,81.51,81.69,2030792
CCL,2015-07-16,52.33,52.3982,51.925,52.21,3577163
CDNS,2015-07-16,19.73,19.87,19.53,19.56,3123644
CELG,2015-07-16,132.1,135.55,131.5,134.72,8411356
CERN,2015-07-16,71.76,71.98,71.25,71.3,1751894
CFG,2015-07-16,27.89,28.15,27.71,28.11,2239731
CF,2015-07-16,62.42,62.82,62.07,62.74,1322684
CHD,2015-07-16,42.585,42.98,42.53,42.905,1397038
CHK,2015-07-16,11.4,11.69,11.15,11.58,14035448
CHRW,2015-07-16,63.32,63.788,63.105,63.32,949185
CHTR,2015-07-16,181.67,184.14,181.408,183.13,2223168
CINF,2015-07-16,53.84,53.98,53.62,53.88,462296
CI,2015-07-16,155.52,156.43,153.29,154.29,1442154
CLX,2015-07-16,110,111.34,109.635,111.07,794795
CL,2015-07-16,67.33,67.73,67.18,67.62,1912002
CMA,2015-07-16,50.5,50.76,50.18,50.47,2256314
CMCSA,2015-07-16,32.075,32.325,32.005,32.16,21376534
CME,2015-07-16,98.1,99.21,97.87,99.17,1786293
CMG,2015-07-16,661.5,663.6,654.735,658.46,777628
CMI,2015-07-16,131,131.28,130.11,130.39,1025147
CMS,2015-07-16,33.85,34.37,33.83,34.33,1727504
CNC,2015-07-16,75.39,75.39,73.25,74.62,1322266
CNP,2015-07-16,19.32,19.41,19.16,19.24,5125606
COF,2015-07-16,90.65,91.08,90.51,90.96,2067274
COG,2015-07-16,29.55,29.805,29.39,29.51,3262764
COL,2015-07-16,93.54,93.89,92.5,92.82,746081
COO,2015-07-16,176.28,177.35,175.06,176.67,247669
COP,2015-07-16,58.61,58.78,57.6801,57.95,5322877
COST,2015-07-16,144.15,144.49,143.44,144.33,1148062
COTY,2015-07-16,27.99,28.07,27.51,27.6,1842475
CPB,2015-07-16,47.84,48.12,47.8,48.02,717592
CRM,2015-07-16,71.91,72.43,71.625,72.42,2774882
CSCO,2015-07-16,28.24,28.42,28.21,28.32,21058128
CSX,2015-07-16,32.75,32.76,32.07,32.17,6914968
CTAS,2015-07-16,86.67,87.29,86.37,86.78,913971
CTL,2015-07-16,29.8,30.53,29.75,30.49,5894343
CTSH,2015-07-16,61.67,61.98,60.95,61.17,2045583
CTXS,2015-07-16,70.33,70.47,69.91,70.38,643873
CVS,2015-07-16,110.43,110.7,110.04,110.54,2937328
CVX,2015-07-16,94.28,94.73,93.9,94.48,6422701
CXO,2015-07-16,109.08,109.42,106.83,107.51,1105717
C,2015-07-16,57.9,58.65,57.71,58.59,41084043
DAL,2015-07-16,44.5,44.87,44.19,44.47,12804798
DE,2015-07-16,96.97,97.56,96.81,97.33,2993376
DFS,2015-07-16,59.24,59.555,59.09,59.31,2670480
DGX,2015-07-16,73.85,73.92,72.9,73.87,737171
DG,2015-07-16,79.88,80.87,79.58,80.28,2639873
DHI,2015-07-16,27.76,27.76,27.24,27.54,5337319
DHR,2015-07-16,88.68,88.85,88,88.7,4356812
DISCA,2015-07-16,34.2,34.94,34,34.8,2146377
DISCK,2015-07-16,32.17,32.78,32.01,32.68,1054558
DISH,2015-07-16,69.39,69.92,65.12,66.72,4223271
DIS,2015-07-16,119,119.15,118.535,119.07,6303045
DLR,2015-07-16,67.68,68.4266,67.65,68.03,3037393
DLTR,2015-07-16,82.03,82.25,81.44,82.18,1400140
DOV,2015-07-16,66.26,66.84,66.16,66.32,1754351
DPS,2015-07-16,78.83,78.99,78.57,78.76,726139
DRE,2015-07-16,19.38,19.67,19.38,19.65,1541529
DRI,2015-07-16,71.7,73,71.5,72.95,1375298
DTE,2015-07-16,77.68,78.67,77.48,78.54,770565
DUK,2015-07-16,74.11,74.985,74.07,74.81,3137778
DVA,2015-07-16,79.99,80.41,79.6,79.84,584936
DVN,2015-07-16,55.07,55.38,54.14,54.37,2904957
D,2015-07-16,69.58,70.33,69.435,70.18,2100207
EA,2015-07-16,72.8,73.2298,72.4,72.97,4419026
EBAY,2015-07-16,65.3,66.71,65,65.59,31025297
ECL,2015-07-16,115.07,115.28,114.1702,114.7,826068
ED,2015-07-16,60.98,61.81,60.83,61.72,1599956
EFX,2015-07-16,99.07,100.21,98.72,100.13,610787
EIX,2015-07-16,58.21,59.19,58.15,59.14,2322145
EL,2015-07-16,90.03,90.37,89.25,89.31,1932570
EMN,2015-07-16,79.43,79.86,78.4,79.63,1711315
EMR,2015-07-16,53.88,54.05,53.14,53.37,4587480
EOG,2015-07-16,83.74,83.8,82.34,82.4,4019255
EQIX,2015-07-16,261.46,263.67,260.02,262.12,484203
EQR,2015-07-16,74.97,75.51,74.74,75.07,1220309
EQT,2015-07-16,76.88,77.19,76.18,76.72,1446998
ESRX,2015-07-16,91.23,91.81,90.96,91.07,3385802
ESS,2015-07-16,223.41,225,222.135,223.77,243403
ES,2015-07-16,47.68,48.395,47.58,48.3,1080411
ETFC,2015-07-16,29.76,30.38,29.71,30.36,3063671
ETN,2015-07-16,66.33,66.4,65.6,65.98,2103188
ETR,2015-07-16,72.36,73.44,72.36,72.97,1482984
EW,2015-07-16,76.615,77.515,76.585,77.235,1993326
EXC,2015-07-16,32.85,33.7,32.85,33.59,8909703
EXPD,2015-07-16,45.19,45.47,44.85,45.07,1024412
EXPE,2015-07-16,108.39,110.71,108.21,110.05,1998904
EXR,2015-07-16,69.89,70.44,69.39,70.37,478379
FAST,2015-07-16,41.23,42.09,41.17,41.93,2435281
FBHS,2015-07-16,45.62,45.62,44.7201,44.83,1345955
FB,2015-07-16,90.28,90.86,89.77,90.85,21804086
FCX,2015-07-16,16.65,16.67,16.1,16.3,12697872
FDX,2015-07-16,170.26,170.51,169.44,169.49,1043881
FE,2015-07-16,33.9,34.73,33.79,34.69,3000994
FFIV,2015-07-16,118.13,119.01,117.015,117.93,569712
FISV,2015-07-16,87.94,88.4,87.37,88.23,875739
FIS,2015-07-16,64.48,64.67,64.02,64.5,2172475
FITB,2015-07-16,21.45,21.5,21.29,21.355,5380184
FLIR,2015-07-16,30.8,30.885,30.39,30.64,640829
FLR,2015-07-16,51.08,51.43,50.43,50.75,1256507
FLS,2015-07-16,49.96,50.45,49.63,49.87,1085810
FL,2015-07-16,69.61,70.06,69,69.93,1023537
FMC,2015-07-16,50.41,50.53,50.131,50.27,547864
FOXA,2015-07-16,34.18,34.27,34.05,34.25,5959717
FOX,2015-07-16,33.49,33.55,33.34,33.47,2060830
FRT,2015-07-16,134.89,137,134.89,136.55,235148
FTI,2015-07-16,36.93,37.37,36.77,36.93,3101101
F,2015-07-16,14.74,14.79,14.45,14.57,33938913
GD,2015-07-16,148,148.67,147.73,148.45,1316528
GE,2015-07-16,26.98,27.04,26.84,27.04,30635414
GGP,2015-07-16,26.76,27.09,26.73,26.88,3966573
GILD,2015-07-16,118.33,119.4,118.06,118.85,7514623
GIS,2015-07-16,57.16,57.54,56.94,57.03,2871475
GLW,2015-07-16,19.38,19.6201,19.33,19.54,10976983
GM,2015-07-16,31.14,31.2,30.31,30.61,35920701
GOOGL,2015-07-16,589.5,604.5,587.92,601.78,5632054
GOOG,2015-07-16,565.12,580.68,565,579.85,4768318
GPC,2015-07-16,90.97,91.02,90.58,90.87,428247
GPN,2015-07-16,53.615,54.095,53.205,53.77,1045602
GPS,2015-07-16,37.86,38.2001,37.61,38.09,2598351
GRMN,2015-07-16,41.23,43.2,41.2,43.1,10777173
GS,2015-07-16,211.39,214.14,209.32,211.18,4405218
GT,2015-07-16,30.09,30.46,29.79,30.39,4491609
GWW,2015-07-16,232.67,233.34,231.07,232.36,770379
HAL,2015-07-16,41.41,41.52,40.16,40.21,15030796
HAS,2015-07-16,78.36,78.99,78.01,78.42,1064161
HBAN,2015-07-16,11.59,11.65,11.55,11.58,5939615
HBI,2015-07-16,34.28,34.28,33.86,34,2499227
HCA,2015-07-16,93.74,93.99,91.9,93.74,4567951
HCN,2015-07-16,67.7,68,67.07,67.53,2799244
HCP,2015-07-16,37.64,37.89,37.56,37.8,2454680
HD,2015-07-16,115.87,115.91,113.83,114.73,5234834
HES,2015-07-16,63.28,63.8,62.61,62.68,2782310
HIG,2015-07-16,46.87,47.42,46.79,47.28,4928866
HII,2015-07-16,116.74,117.62,115.62,117.59,249303
HOG,2015-07-16,56.32,56.442,55.32,55.68,2242125
HOLX,2015-07-16,37.96,38.55,37.48,38.1,4599233
HON,2015-07-16,104.89,104.89,103.03,103.57,4628436
HP,2015-07-16,63.2,63.54,61.47,61.94,2216940
HRB,2015-07-16,31.76,32.15,31.57,32.07,3205297
HRL,2015-07-16,28.965,29.175,28.935,29.175,1148428
HRS,2015-07-16,82.38,82.4175,81.64,82.32,944422
HSIC,2015-07-16,74.09,74.22,73.7425,74.08,458742
HST,2015-07-16,21.2,21.4015,21.11,21.29,5339558
HSY,2015-07-16,92.33,92.53,91.98,92.32,641520
HUM,2015-07-16,187.9,187.98,185.72,186.42,1806868
IBM,2015-07-16,169.47,171.09,169.16,171,3529874
ICE,2015-07-16,46.16,46.486,45.912,46.464,2087965
IDXX,2015-07-16,64.76,64.89,63.01,63.83,718659
IFF,2015-07-16,112.98,113.55,112.18,113.35,374051
ILMN,2015-07-16,231.2,231.4999,228.08,230.86,778037
INCY,2015-07-16,117.06,118.86,116.305,117.69,820594
INFO,2015-07-16,26.23,26.49,26.23,26.44,201864
INTC,2015-07-16,30.47,30.48,29.1,29.9,81166689
INTU,2015-07-16,107.23,108.11,106.88,108.1,1003676
IPG,2015-07-16,19.89,20.12,19.75,20.11,3376936
IP,2015-07-16,47.17,48.43,47.17,48.11,3488979
IQV,2015-07-16,76.44,77.17,75.86,76.72,490531
IRM,2015-07-16,31.62,31.8,31.45,31.77,910099
IR,2015-07-16,68.53,68.69,67.59,67.68,3485368
ISRG,2015-07-16,164.2698,164.7865,162.9198,163.3365,659730
ITW,2015-07-16,94.26,94.33,93.4,93.61,1265168
IT,2015-07-16,87.17,88.19,87,88.1,292741
IVZ,2015-07-16,38.31,38.69,38.29,38.6,2970937
JBHT,2015-07-16,84.88,85.68,84.64,84.79,1286853
JCI,2015-07-16,40.2408,40.5445,40.1885,40.3665,4073448
JEC,2015-07-16,40.5,40.68,40.229,40.45,665987
JNJ,2015-07-16,100.95,101.36,100.78,101.11,5774981
JNPR,2015-07-16,26.27,26.545,26.2,26.35,3646161
JPM,2015-07-16,69.63,69.95,69.41,69.56,18035652
JWN,2015-07-16,78.68,80.23,78.34,79.52,1563588
KEY,2015-07-16,15.33,15.39,15.0085,15.17,14588878
KHC,2015-07-16,76.97,78.84,76.9501,78.75,5634050
KIM,2015-07-16,24.38,24.585,24.3,24.54,3550588
KLAC,2015-07-16,54.52,54.56,51.67,52.58,3049707
KMB,2015-07-16,111.74,112.48,111.41,112.03,1042262
KMI,2015-07-16,37.84,38.02,37.24,37.4,13587632
KMX,2015-07-16,67.82,68.99,67.63,68.87,1198747
KORS,2015-07-16,42.3,42.3,41.09,41.25,5932239
KO,2015-07-16,41.42,41.6,41.35,41.48,10483688
KR,2015-07-16,38.35,38.69,38.32,38.59,4231765
KSS,2015-07-16,64.17,64.26,63.65,63.73,2263772
KSU,2015-07-16,93.21,93.21,92.09,92.55,2151529
K,2015-07-16,63.93,64.63,63.93,64.5,1308895
LB,2015-07-16,84.54,84.78,84,84.5,1112227
LEG,2015-07-16,51.28,51.28,50.64,51,763138
LEN,2015-07-16,52.5098,52.5882,51.3724,51.8431,3214467
LH,2015-07-16,122.92,123.81,122.27,123.69,614001
LKQ,2015-07-16,31.26,31.33,31.07,31.17,849980
LLL,2015-07-16,122.57,123.32,122.038,123.29,572173
LLY,2015-07-16,86.8,87.46,86.58,87.17,5578027
LMT,2015-07-16,199.8,201.81,199.6,201.62,976176
LNC,2015-07-16,59.08,59.5099,58.89,59.1,1540076
LNT,2015-07-16,30.235,30.74,30.235,30.67,1234932
LOW,2015-07-16,67.95,68.53,67.34,68.23,5654552
LRCX,2015-07-16,79.34,79.59,75.51,77.35,3876923
LUK,2015-07-16,25.05,25.11,24.89,24.98,1088259
LUV,2015-07-16,34.13,34.82,33.84,34.57,8272623
LYB,2015-07-16,100.75,101.49,99.91,100.75,1975676
L,2015-07-16,39.12,39.2,38.79,38.97,856571
MAA,2015-07-16,76.55,77.16,76.44,77.09,398979
MAC,2015-07-16,78.87,79,78.34,78.49,632693
MAR,2015-07-16,77.67,78.76,77.67,78.25,1756531
MAS,2015-07-16,23.58,23.72,23.23,23.27,5571200
MAT,2015-07-16,25.71,25.85,25.08,25.15,5565044
MA,2015-07-16,95.75,95.97,95.46,95.82,3100388
MCD,2015-07-16,99.11,99.11,97.21,97.86,7696176
MCHP,2015-07-16,45.04,45.87,44.06,44.51,2816568
MCK,2015-07-16,236.31,236.86,234.21,235.02,832261
MCO,2015-07-16,112.99,113.33,112.7,112.75,853380
MDLZ,2015-07-16,41.6,42,41.47,41.97,5027106
MDT,2015-07-16,76.62,77.05,76.57,76.8,4847274
MET,2015-07-16,57.74,58.13,57.44,57.7,5760826
MGM,2015-07-16,18.69,18.95,18.53,18.69,7922670
MHK,2015-07-16,195.59,195.87,193.51,195.21,288501
MKC,2015-07-16,80.51,80.78,80.23,80.6,464362
MLM,2015-07-16,151.38,155.35,151.26,153.79,565538
MMC,2015-07-16,58.07,58.58,58,58.55,1638906
MMM,2015-07-16,157.58,157.94,156.69,157.17,2023869
MNST,2015-07-16,46.82,46.9516,46.2133,46.56,2381136
MON,2015-07-16,107.7,108.32,107.29,107.82,1826851
MOS,2015-07-16,45.46,45.56,45.16,45.27,2216208
MO,2015-07-16,51.58,53.36,51.52,52.91,12569276
MPC,2015-07-16,57.99,58.59,57.62,58.48,5929962
MRK,2015-07-16,58.51,58.865,58.35,58.82,5324664
MRO,2015-07-16,24.65,24.68,24.16,24.27,6633980
MSFT,2015-07-16,46.01,46.69,45.965,46.66,26271673
MSI,2015-07-16,59.13,59.34,59.02,59.29,847289
MS,2015-07-16,40.01,40.09,39.84,39.91,7969827
MTB,2015-07-16,127.11,131.11,126.1201,130.81,1140141
MTD,2015-07-16,343.23,345.98,340.54,345.67,262524
MU,2015-07-16,19.25,19.7388,19.09,19.61,34717212
MYL,2015-07-16,70.46,70.81,68.045,68.44,8372325
M,2015-07-16,71.98,72.87,71.1,72.8,4841916
NAVI,2015-07-16,16.69,16.69,16.49,16.67,3180562
NBL,2015-07-16,39.07,39.07,38.205,38.38,3425388
NCLH,2015-07-16,59.23,59.35,58.94,59.19,762327
NDAQ,2015-07-16,51.56,51.87,51.395,51.87,681832
NEE,2015-07-16,102.8,104.925,102.71,104.43,2478302
NEM,2015-07-16,21.7,21.76,21.33,21.38,6842056
NFLX,2015-07-16,111.02,116.49,107.68,115.81,63460992
NFX,2015-07-16,35.13,35.425,34.275,35.3,3357700
NI,2015-07-16,17,17.34,16.85,17.32,5929611
NKE,2015-07-16,56.38,56.45,55.925,56.17,4335714
NLSN,2015-07-16,45.74,45.95,45.56,45.81,1025183
NOC,2015-07-16,169.32,170.07,168.47,169.86,876956
NOV,2015-07-16,44.07,44.265,43.38,43.49,4037997
NRG,2015-07-16,21.93,22.455,21.77,22.25,2902948
NSC,2015-07-16,86.9,87.68,85.48,85.6,1727843
NTAP,2015-07-16,31.14,31.37,31.06,31.22,3851202
NTRS,2015-07-16,78.24,78.75,77.92,78.66,882947
NUE,2015-07-16,43.94,43.94,43.1,43.26,1592033
NVDA,2015-07-16,19.87,20.19,19.8,20.19,7072291
NWL,2015-07-16,42.2,42.2,41.75,42.03,1072803
NWSA,2015-07-16,14.56,14.71,14.51,14.66,1713302
NWS,2015-07-16,14.17,14.29,14.14,14.29,619502
OKE,2015-07-16,40.77,41,40.55,40.98,1638563
OMC,2015-07-16,73.33,73.64,72.98,73.45,1624284
ORCL,2015-07-16,41.02,41.02,40.555,40.96,14861034
ORLY,2015-07-16,239.2,239.3,237.32,238.97,494462
OXY,2015-07-16,73.22,73.44,72.41,72.5,4419937
O,2015-07-16,46.85,47.22,46.63,47.2,1282309
PAYX,2015-07-16,47.68,47.95,47.35,47.91,2798216
PBCT,2015-07-16,16.41,16.47,16.34,16.39,3763230
PCAR,2015-07-16,65.39,65.79,65.2101,65.54,1544193
PCG,2015-07-16,51.54,52.325,51.54,52.27,1457604
PCLN,2015-07-16,1178.85,1184.78,1174,1182.99,275986
PDCO,2015-07-16,49.12,49.24,48.8,49.23,1581367
PEG,2015-07-16,41.08,41.92,41.05,41.89,1813138
PEP,2015-07-16,97.09,97.34,96.87,96.9,4253038
PFE,2015-07-16,35.14,35.2,35.03,35.1,15311782
PFG,2015-07-16,52.92,53.13,52.64,53.09,1062174
PGR,2015-07-16,30.29,30.4,30.02,30.18,7075087
PG,2015-07-16,82.45,82.55,82.1,82.3,6623418
PHM,2015-07-16,20.61,20.68,20.305,20.49,4027652
PH,2015-07-16,113.44,114.6,113.44,114.09,694393
PKG,2015-07-16,64.46,66.24,64.4,66.04,2042349
PKI,2015-07-16,52.83,52.83,52.09,52.35,904146
PLD,2015-07-16,39.09,39.54,39,39.5,2276634
PM,2015-07-16,83.38,86.3,83.36,85.29,7844208
PNC,2015-07-16,99.36,99.84,98.94,99.22,2342870
PNR,2015-07-16,64.31,64.62,63.81,64.38,965964
PNW,2015-07-16,60.2,61.275,60.2,61.17,1185626
PPG,2015-07-16,117.09,118.27,111.535,111.82,5356139
PPL,2015-07-16,31.23,31.53,31.22,31.42,4679787
PRGO,2015-07-16,187.5,187.5,185.19,186.81,966750
PRU,2015-07-16,89.26,89.82,89.0475,89.53,1927263
PSA,2015-07-16,199.34,200.58,199.05,200.19,427718
PSX,2015-07-16,82.42,83.44,82.02,83.21,3018197
PVH,2015-07-16,115.19,115.91,113.6,115.42,660238
PWR,2015-07-16,28.52,28.63,28.33,28.51,1528120
PXD,2015-07-16,133.3,133.72,129.5,130.07,1964229
PX,2015-07-16,118.91,119.02,117.93,118.21,1579514
PYPL,2015-07-16,38.82,39.97,38.08,38.63,21348480
QCOM,2015-07-16,63.45,64.68,63.38,64.55,10385928
QRVO,2015-07-16,78.07,80.52,77.7,80.24,1501041
RCL,2015-07-16,84.45,85.07,83.73,84.95,1466340
REGN,2015-07-16,547,552,542.43,551.53,437827
REG,2015-07-16,62.7,63.42,62.58,62.97,485713
RE,2015-07-16,191.05,192.118,190.19,191.54,211757
RF,2015-07-16,10.42,10.46,10.35,10.39,14450126
RHI,2015-07-16,56.76,57.92,56.54,57.89,848269
RHT,2015-07-16,80.62,80.98,80.245,80.59,660872
RJF,2015-07-16,60.56,61.3,60.43,61.18,659565
RL,2015-07-16,133.45,134.17,132.68,132.99,500627
RMD,2015-07-16,57.78,57.9,57.48,57.79,489174
ROK,2015-07-16,124.06,124.7997,122.97,123.5,586291
ROP,2015-07-16,177.25,177.97,176.47,177.08,178573
ROST,2015-07-16,52.71,53,52.32,52.96,1827465
RRC,2015-07-16,46.77,46.96,46.08,46.21,3575372
RSG,2015-07-16,40.59,40.92,40.47,40.74,1184236
RTN,2015-07-16,100.02,100.57,99.62,100.51,1263669
SBAC,2015-07-16,117.09,118,116.59,116.79,642520
SBUX,2015-07-16,56.06,56.16,55.66,55.74,7305520
SCG,2015-07-16,53.25,54.22,52.96,54.13,816385
SCHW,2015-07-16,33.86,34.76,33.74,34.76,11587442
SEE,2015-07-16,52.94,53.26,52.83,52.9,1568911
SHW,2015-07-16,256.07,266.69,250.27,261.23,7164665
SIG,2015-07-16,123.84,124.52,122.77,122.88,546790
SJM,2015-07-16,108.46,109,108.25,108.61,395587
SLB,2015-07-16,84.58,84.76,83.67,83.89,6623529
SLG,2015-07-16,115.08,115.53,114.73,115.22,632983
SNA,2015-07-16,163.17,163.86,160.64,161.69,631215
SNI,2015-07-16,66.75,66.93,66.15,66.77,1001727
SNPS,2015-07-16,51.19,51.35,50.75,50.79,922086
SO,2015-07-16,43.4,44,43.4,43.98,4513243
SPGI,2015-07-16,105.63,105.69,104.97,105.28,732059
SPG,2015-07-16,182.22,183.9,181.94,183.43,1141100
SRCL,2015-07-16,139.56,140.71,137.95,138.92,1294498
SRE,2015-07-16,102.52,103.96,102.34,103.9,1269555
STI,2015-07-16,45.46,45.53,45.06,45.35,4454201
STT,2015-07-16,78.3,79.45,78.3,79.3,2401812
STX,2015-07-16,47.36,48.34,47.35,47.9,4873674
STZ,2015-07-16,117.28,117.79,116.75,117.54,762667
SWKS,2015-07-16,101.48,102.53,100.11,102.37,2381550
SWK,2015-07-16,107.89,108.03,107.135,107.21,907184
SYF,2015-07-16,34.26,34.46,34.07,34.13,636575
SYK,2015-07-16,98.29,98.33,97.4,98.17,1110168
SYMC,2015-07-16,23.52,23.54,23.28,23.41,2337257
SYY,2015-07-16,36.11,36.22,35.98,36.14,2213047
TAP,2015-07-16,72.2,72.3799,71.92,72.18,784640
TDG,2015-07-16,229.13,231.59,228.21,231.08,536880
TEL,2015-07-16,63.28,63.58,62.55,62.79,1468752
TGT,2015-07-16,84.75,85.31,84.5,85.01,2972005
TIF,2015-07-16,94.16,94.35,93.5,93.99,539550
TJX,2015-07-16,69,69.57,68.62,69.37,2108975
TMK,2015-07-16,60.67,60.95,60.41,60.93,537005
TMO,2015-07-16,135.79,136.76,135.71,136.66,1363716
TPR,2015-07-16,32.7,32.75,32.17,32.3,5193247
TRIP,2015-07-16,91.02,91.81,89.98,91.11,1063482
TROW,2015-07-16,78.69,79.52,78.41,79.51,1463990
TRV,2015-07-16,103.35,103.71,103.01,103.29,2020059
TSCO,2015-07-16,94,94.67,93.302,93.92,625508
TSN,2015-07-16,43.73,43.82,43.29,43.45,4342045
TSS,2015-07-16,43.43,43.9,43.21,43.85,843830
TWX,2015-07-16,90.84,91.34,90.765,91.01,3790328
TXN,2015-07-16,49.48,49.65,48.78,49.36,7401203
TXT,2015-07-16,43.89,44.33,43.73,44.03,1046600
T,2015-07-16,34.85,35.19,34.85,35.16,18452262
UAA,2015-07-16,43.475,43.615,42.185,42.675,12416680
UAL,2015-07-16,55.88,56.44,54.98,54.98,5440432
UDR,2015-07-16,33.46,33.99,33.39,33.51,869728
UHS,2015-07-16,141.42,141.83,139.43,141.25,788768
ULTA,2015-07-16,169,169.31,166.2316,167.32,1213252
UNH,2015-07-16,125.42,125.4999,122.1,124.93,7216574
UNM,2015-07-16,36.64,36.71,36.46,36.62,730421
UNP,2015-07-16,97.47,97.88,95.59,96.04,4501307
UPS,2015-07-16,97.87,97.98,97.365,97.48,1548410
URI,2015-07-16,80.96,82.32,80.52,81.78,2057997
USB,2015-07-16,45.88,46.26,45.77,45.86,10761630
UTX,2015-07-16,112.32,112.36,111.04,111.26,3063780
VAR,2015-07-16,87.69,88.49,87.35,87.86,464639
VFC,2015-07-16,73.17,73.17,72.28,73.04,1399143
VIAB,2015-07-16,61.82,62.23,61.37,61.79,2031706
VLO,2015-07-16,65.7,68.15,65.66,67.46,7226358
VMC,2015-07-16,89.46,91.02,88.96,90.7,1117837
VNO,2015-07-16,97.64,98.96,97.46,98.23,514254
VRSK,2015-07-16,75.55,75.83,75.04,75.62,532984
VRSN,2015-07-16,64.63,65.12,64.33,64.95,594836
VRTX,2015-07-16,133.49,134.32,133.12,133.9,2004219
VTR,2015-07-16,64.44,64.78,64.14,64.59,2112812
VZ,2015-07-16,47.48,47.86,47.45,47.83,11011383
V,2015-07-16,70.43,70.59,69.97,70.57,6512488
WAT,2015-07-16,131.49,131.74,129.98,130.79,294096
WBA,2015-07-16,94.95,96.22,94.39,96.09,6650953
WDC,2015-07-16,78.96,79.6,78.25,78.89,2698974
WEC,2015-07-16,47.94,48.65,47.9,48.42,2662779
WFC,2015-07-16,58.24,58.35,57.98,58.17,13194493
WHR,2015-07-16,174.56,174.92,169.92,170,942795
WMB,2015-07-16,57.63,58.16,57.4,57.96,6215452
WMT,2015-07-16,73.97,74.14,73.76,73.83,5231727
WM,2015-07-16,48.67,49.23,48.48,48.94,2299899
WRK,2015-07-16,61.7,63.68,61.536,62.32,1365863
WU,2015-07-16,18.89,19.36,18.89,19.27,6953118
WYNN,2015-07-16,104.42,104.88,102.76,103.8,1162057
WYN,2015-07-16,86.16,86.6,85.56,86.55,640740
WY,2015-07-16,30.77,31.26,30.735,30.96,4295136
XEC,2015-07-16,106.6,107.112,105.095,105.49,870778
XEL,2015-07-16,33.72,34.18,33.66,34.12,2154148
XLNX,2015-07-16,42.8,42.89,42.165,42.28,2591914
XL,2015-07-16,38.39,38.57,38.14,38.24,1384856
XOM,2015-07-16,83.18,83.48,82.8,82.91,8267647
XRAY,2015-07-16,52.68,52.7,52.22,52.49,394435
XRX,2015-07-16,42,42.62,41.96,42.44,3269449
XYL,2015-07-16,36.22,36.3773,35.8,36.02,561954
YUM,2015-07-16,89.5,89.84,87.79,88.25,3756279
ZBH,2015-07-16,107.86,108.2,107.38,107.77,1038402
ZION,2015-07-16,31.8,31.95,31.5,31.52,2633951
ZTS,2015-07-16,47.39,48.2199,47.39,48,3423487
AAL,2015-07-17,41.45,41.84,41.241,41.4,9735964
AAPL,2015-07-17,129.08,129.62,128.31,129.62,46164710
AAP,2015-07-17,169.07,169.865,168.06,169.7,522783
ABBV,2015-07-17,69.99,70.125,69.7,69.99,6141226
ABC,2015-07-17,111.85,113.66,111.1,113.2,1932064
ABT,2015-07-17,49.52,49.97,49.45,49.9,5408700
ACN,2015-07-17,101.56,101.56,100.17,100.48,1544773
ADBE,2015-07-17,82.17,82.73,81.48,82.1,2402732
ADI,2015-07-17,62.82,62.83,62.06,62.46,1574374
ADM,2015-07-17,47.7,48.05,47.31,48.02,4244154
ADP,2015-07-17,83.01,83.01,82.25,82.39,1846361
ADSK,2015-07-17,52.4,52.4,51.84,52.19,1968938
ADS,2015-07-17,301.7,304.38,299.93,302.37,341307
AEE,2015-07-17,39.49,39.69,39.28,39.39,1619421
AEP,2015-07-17,56.11,56.36,55.71,55.72,2824472
AES,2015-07-17,13.35,13.38,13.14,13.21,4233918
AET,2015-07-17,112.76,113.48,111.26,112.92,4297657
AFL,2015-07-17,62.19,62.19,61.19,61.59,1616501
AGN,2015-07-17,316.84,316.96,312.85,316.21,1896764
AIG,2015-07-17,64.05,64.2,63.63,64.05,5324034
AIV,2015-07-17,39.4,39.55,39.23,39.45,990818
AIZ,2015-07-17,73.32,73.36,72.36,72.72,565013
AJG,2015-07-17,48.23,48.26,47.95,48.22,848891
AKAM,2015-07-17,72.7,73,72.28,72.72,1070443
ALB,2015-07-17,54.23,54.23,52.97,53.01,667964
ALGN,2015-07-17,65.46,65.625,64.72,64.93,607838
ALK,2015-07-17,74.99,75.35,74.32,74.77,1111501
ALLE,2015-07-17,61.09,61.94,61.09,61.39,787009
ALL,2015-07-17,67.84,67.87,67.17,67.59,2628511
ALXN,2015-07-17,204.61,204.98,201.49,204.3,1147821
AMAT,2015-07-17,17.9,17.9,17.69,17.77,13387001
AMD,2015-07-17,1.87,1.9,1.74,1.79,28127072
AME,2015-07-17,55.25,55.3,54.72,54.86,549400
AMGN,2015-07-17,163.05,163.5,160.6,163.27,3248495
AMG,2015-07-17,219.27,220.16,217.11,218.8,350058
AMP,2015-07-17,127.51,127.9003,126.87,127.63,1038372
AMT,2015-07-17,97.74,97.82,96.44,96.95,1588727
AMZN,2015-07-17,477.7,485.42,477.25,483.01,4932176
ANDV,2015-07-17,102.86,103.94,101.03,102.14,1939833
ANSS,2015-07-17,93.59,93.93,92.69,92.96,300407
ANTM,2015-07-17,157.67,158.61,157.05,158.59,1469595
AON,2015-07-17,102.6,102.86,102.145,102.41,490111
AOS,2015-07-17,34.035,34.19,33.825,34.06,1084904
APA,2015-07-17,52.25,52.25,50.57,50.64,4859249
APC,2015-07-17,74.53,74.63,73.35,73.88,4012775
APD,2015-07-17,137.07,137.08,135.46,136.21,670432
APH,2015-07-17,55.02,55.08,53.98,54.32,1687441
ARE,2015-07-17,92.58,92.82,91.74,91.82,344472
ARNC,2015-07-17,31.47,31.65,31.08,31.47,5334548
ATVI,2015-07-17,25.98,26.02,25.64,25.81,3550175
AVB,2015-07-17,169.35,170,168.53,169.21,455600
AVGO,2015-07-17,134.96,135,131.96,133.66,2900008
AVY,2015-07-17,62.96,62.96,61.36,61.82,1053129
AWK,2015-07-17,51.84,51.91,51.31,51.31,695371
AXP,2015-07-17,78.74,79.25,78.65,79.22,3084435
AYI,2015-07-17,193.76,194.6,192.82,193.89,336901
AZO,2015-07-17,678.76,679.97,675.275,677.13,124610
A,2015-07-17,40.2,40.33,39.84,39.95,2412373
BAC,2015-07-17,17.96,18.16,17.89,18.1,96894911
BAX,2015-07-17,37.74,37.83,37.27,37.36,8858542
BA,2015-07-17,147.25,147.4399,146.0201,146.84,3127129
BBT,2015-07-17,41.55,41.55,40.3825,40.85,6176001
BBY,2015-07-17,33.57,33.65,32.47,32.88,10217225
BDX,2015-07-17,148,148.23,147.28,148.05,576273
BEN,2015-07-17,49.53,49.56,48.86,49.41,1085446
BF.B,2015-07-17,51.135,51.135,50.63,50.86,561954
BIIB,2015-07-17,406.37,407.13,401.75,404.66,1890273
BK,2015-07-17,42.92,43.055,42.62,42.82,3223480
BLK,2015-07-17,353.1,355.69,351.6,354.54,729200
BLL,2015-07-17,36.015,36.14,35.6475,35.755,1332116
BMY,2015-07-17,69.26,69.35,68.89,69.29,3522835
BRK.B,2015-07-17,143.72,144,143.44,143.88,2983674
BSX,2015-07-17,17.92,17.99,17.81,17.94,5927482
BWA,2015-07-17,51.88,52.75,51.21,52.22,3084836
BXP,2015-07-17,125.71,125.965,125.06,125.57,910034
CAG,2015-07-17,44.58,44.63,44.27,44.44,2372463
CAH,2015-07-17,87.14,87.37,86.47,86.76,1916783
CAT,2015-07-17,83.55,83.65,82.76,83.16,2931544
CA,2015-07-17,30.72,30.76,30.39,30.53,1816992
CBG,2015-07-17,38.36,38.45,37.48,37.52,1500655
CBOE,2015-07-17,61.53,61.92,61.17,61.92,488833
CBS,2015-07-17,55.29,55.4299,54.09,54.7,5474751
CB,2015-07-17,104.43,104.43,103.36,104.14,1700321
CCI,2015-07-17,81.69,81.69,80.84,81.09,1847030
CCL,2015-07-17,52.15,52.33,52.01,52.1,2874128
CDNS,2015-07-17,19.47,19.58,19.34,19.54,3923945
CELG,2015-07-17,134.41,134.71,132.73,134.52,4638797
CERN,2015-07-17,71.15,71.41,70.84,71.33,1241128
CFG,2015-07-17,28.08,28.1825,27.84,27.91,3126686
CF,2015-07-17,62.59,70.32,60.96,68.92,9629503
CHD,2015-07-17,42.865,42.865,42.435,42.485,868096
CHK,2015-07-17,11.59,11.59,10.8,10.94,19303269
CHRW,2015-07-17,63.26,64.1,62.9,63,1258419
CHTR,2015-07-17,183.58,185.955,182.08,185.67,1860794
CINF,2015-07-17,53.77,53.84,53.45,53.56,486824
CI,2015-07-17,153.72,154.7,152.27,153.41,1951669
CLX,2015-07-17,110.72,110.8,110.12,110.44,495286
CL,2015-07-17,67.36,67.62,67.2,67.5,1792235
CMA,2015-07-17,48.55,49.07,47,47.28,7602355
CMCSA,2015-07-17,32.04,32.15,31.8,32.135,21380356
CME,2015-07-17,98.09,99.9,98,99.73,1222178
CMG,2015-07-17,658.32,664.27,657.03,661.95,561132
CMI,2015-07-17,130,130.1,126.79,128.19,1508562
CMS,2015-07-17,34.19,34.34,33.61,33.65,3383895
CNC,2015-07-17,74.63,75.46,74.19,75.17,1138914
CNP,2015-07-17,19.21,19.3,18.99,19,3744024
COF,2015-07-17,90.63,91.02,90.265,90.99,2402086
COG,2015-07-17,29.43,29.65,28.98,29.01,4237507
COL,2015-07-17,92.46,93.06,92.2,92.89,459825
COO,2015-07-17,176.63,176.74,173.5,174.07,331555
COP,2015-07-17,57.6,57.89,56.65,57.2,7363807
COST,2015-07-17,144.12,144.89,143.16,144.68,1842128
COTY,2015-07-17,27.57,27.74,27.37,27.48,861603
CPB,2015-07-17,47.95,47.99,47.42,47.85,699177
CRM,2015-07-17,72.54,73.5,72.07,72.81,3005844
CSCO,2015-07-17,28.27,28.31,27.965,28.18,24248902
CSX,2015-07-17,32.31,32.48,31.85,32.18,6642248
CTAS,2015-07-17,86.5,86.51,84.63,85.55,1074685
CTL,2015-07-17,30.5,31.13,30.49,30.94,9012500
CTSH,2015-07-17,61.46,61.46,60.23,60.59,2673340
CTXS,2015-07-17,70.41,70.44,69.47,69.71,775478
CVS,2015-07-17,110.54,110.54,109.49,110.14,3004439
CVX,2015-07-17,94.23,94.39,92.9,93.15,8214191
CXO,2015-07-17,107.27,107.56,104.82,105.04,1309035
C,2015-07-17,58.53,58.89,58.34,58.75,21055333
DAL,2015-07-17,44.65,45.1,44.38,44.94,9625032
DE,2015-07-17,97.05,97.09,96.5,96.97,1810888
DFS,2015-07-17,59.05,59.23,58.91,59.15,2442202
DGX,2015-07-17,73.72,73.86,72.93,73.26,663138
DG,2015-07-17,80.05,80.58,79.91,80.44,1972859
DHI,2015-07-17,27.64,27.69,27.03,27.14,5857495
DHR,2015-07-17,,88.76,88.24,88.72,2056819
DISCA,2015-07-17,34.18,34.7,33.17,33.31,3336762
DISCK,2015-07-17,32.61,32.61,30.98,31,1865952
DISH,2015-07-17,67.31,67.31,65.38,67.05,3389939
DIS,2015-07-17,118.69,118.9,118.03,118.86,5109909
DLR,2015-07-17,68.1,68.1,67.5,67.73,1363469
DLTR,2015-07-17,82.02,82.54,81.42,81.67,1707980
DOV,2015-07-17,66.21,67.03,66.09,66.37,1494453
DPS,2015-07-17,78.59,78.75,78.21,78.67,464659
DRE,2015-07-17,19.66,19.78,19.45,19.53,1635972
DRI,2015-07-17,72.92,72.97,72.32,72.59,753655
DTE,2015-07-17,78.23,78.49,77.5,77.51,1212612
DUK,2015-07-17,74.49,74.74,73.5003,73.57,3779631
DVA,2015-07-17,79.84,80.02,79.51,79.97,1263466
DVN,2015-07-17,54.13,54.37,53.44,53.64,2783050
D,2015-07-17,69.91,70.19,69.51,69.65,2048843
EA,2015-07-17,72.95,73.55,72.39,73.47,3745198
EBAY,2015-07-17,66.04,66.73,64.85,66.29,26169406
ECL,2015-07-17,114.47,114.86,112.08,112.78,1532433
ED,2015-07-17,61.5,61.64,61.1,61.3,2103616
EFX,2015-07-17,100.18,100.18,97.97,98.55,788855
EIX,2015-07-17,59.17,59.17,58.47,58.54,1475617
EL,2015-07-17,89.24,89.27,88.52,88.68,1347210
EMN,2015-07-17,79.86,80.39,77.78,78.18,1639618
EMR,2015-07-17,53.16,53.37,52.45,52.59,6374696
EOG,2015-07-17,81.97,82.15,80.26,80.5,6069336
EQIX,2015-07-17,261.67,263.87,260.05,263.5,438615
EQR,2015-07-17,75,75.36,74.29,74.73,1162503
EQT,2015-07-17,76.38,76.77,75.05,75.24,1319087
ESRX,2015-07-17,91.22,91.445,90.53,91.24,2941863
ESS,2015-07-17,223.72,223.77,221.32,222.99,270734
ES,2015-07-17,,48.49,47.85,47.92,1246786
ETFC,2015-07-17,30.25,30.46,29.95,30.18,2319579
ETN,2015-07-17,65.66,65.97,64.91,65.11,2177670
ETR,2015-07-17,73.12,73.12,72.31,72.37,866809
EW,2015-07-17,77.175,77.48,76.315,77.15,1542628
EXC,2015-07-17,33.59,33.785,33.263,33.49,8497541
EXPD,2015-07-17,45.12,45.17,44.75,44.82,860139
EXPE,2015-07-17,110.37,111.8,110.06,110.79,1952142
EXR,2015-07-17,70.28,70.31,69.6301,70.17,555326
FAST,2015-07-17,41.89,41.9125,41.33,41.86,2093491
FBHS,2015-07-17,44.81,44.93,43.915,44.29,1744665
FB,2015-07-17,92.55,95.39,92.54,94.97,54001635
FCX,2015-07-17,16.17,16.17,15.55,15.88,18846972
FDX,2015-07-17,169.49,170.81,169.32,170.23,1394023
FE,2015-07-17,34.56,34.6,34.27,34.4,2068995
FFIV,2015-07-17,117.9,117.97,115.54,116.28,725303
FISV,2015-07-17,88.15,88.28,87.76,88.04,784032
FIS,2015-07-17,64.65,64.65,63.91,64.09,681762
FITB,2015-07-17,21.25,21.26,20.97,21.13,4910874
FLIR,2015-07-17,30.58,30.66,30.03,30.2,366423
FLR,2015-07-17,50.67,50.78,49.825,50.27,1691860
FLS,2015-07-17,49.64,50.12,48.9,49.22,746594
FL,2015-07-17,69.66,69.89,69.24,69.46,849765
FMC,2015-07-17,50.05,50.08,49.61,49.75,964398
FOXA,2015-07-17,34.02,34.27,33.445,33.99,11539654
FOX,2015-07-17,33.47,33.47,32.735,33.2,2755562
FRT,2015-07-17,136.7,136.8,135.22,135.9,313420
FTI,2015-07-17,36.82,36.96,36.2,36.41,2989915
F,2015-07-17,14.51,14.69,14.48,14.69,31718036
GD,2015-07-17,148.6,148.84,146.99,148.65,1064805
GE,2015-07-17,27.26,27.33,27.03,27.24,41190955
GGP,2015-07-17,26.93,26.93,26.42,26.47,2603380
GILD,2015-07-17,118.75,118.85,117.218,118.26,8170105
GIS,2015-07-17,56.85,57,56.62,56.94,2514623
GLW,2015-07-17,19.43,19.52,19.08,19.08,11535597
GM,2015-07-17,30.64,30.8,30.43,30.65,16230161
GOOGL,2015-07-17,680,703,678,699.62,12858136
GOOG,2015-07-17,649,674.468,645,672.93,11164943
GPC,2015-07-17,90.39,90.88,89.95,90.64,690887
GPN,2015-07-17,53.77,53.87,53.035,53.29,562134
GPS,2015-07-17,37.93,38.12,37.55,37.64,2196683
GRMN,2015-07-17,42.94,43.43,42.665,42.89,2202983
GS,2015-07-17,210.76,212.8,209.785,212.46,2848961
GT,2015-07-17,30.38,30.735,30.3,30.5,3901451
GWW,2015-07-17,229.25,234.465,227.18,233.36,1071052
HAL,2015-07-17,39.99,40.42,39.55,39.99,14966760
HAS,2015-07-17,78.42,79,77.3,78.25,2458945
HBAN,2015-07-17,11.54,11.55,11.41,11.54,6951750
HBI,2015-07-17,33.89,34.015,33.75,33.95,2691917
HCA,2015-07-17,93.63,94.67,92.49,93.24,3670658
HCN,2015-07-17,67.55,67.64,66.98,67.3,1744103
HCP,2015-07-17,37.73,37.83,37.36,37.5,1959614
HD,2015-07-17,114.49,115,114,114.47,5497580
HES,2015-07-17,62.38,62.71,61.213,61.42,2231397
HIG,2015-07-17,47.04,47.17,46.44,46.84,3962149
HII,2015-07-17,117.36,117.64,116.02,116.62,188850
HOG,2015-07-17,55.51,55.6,54.74,54.96,2344953
HOLX,2015-07-17,38.22,38.22,37.83,38.01,1477983
HON,2015-07-17,104.92,106.62,104.27,105.54,5442485
HP,2015-07-17,61.76,62,60.17,60.53,2894676
HRB,2015-07-17,31.96,32.04,31.67,31.8,2168749
HRL,2015-07-17,29.09,29.15,28.6,28.81,1231604
HRS,2015-07-17,82.07,82.53,81.59,82.17,594594
HSIC,2015-07-17,74.08,74.205,73.765,74.05,458008
HST,2015-07-17,21.29,21.36,21.1,21.2,3375888
HSY,2015-07-17,91.72,91.75,90.96,91.51,619043
HUM,2015-07-17,186.38,187.77,185.99,187.44,1545348
IBM,2015-07-17,170.33,172.52,170.1,172.51,4356404
ICE,2015-07-17,46.202,46.54,46.108,46.344,2015800
IDXX,2015-07-17,63.92,64.14,63.05,63.25,508348
IFF,2015-07-17,113.07,113.435,112.41,112.64,220291
ILMN,2015-07-17,232.52,240,230,239.76,1732456
INCY,2015-07-17,117.49,117.88,114.24,117.04,713592
INFO,2015-07-17,26.4,26.79,26.4,26.56,689876
INTC,2015-07-17,29.66,29.8,29.1,29.47,43697631
INTU,2015-07-17,107.75,108.2,106.56,106.77,1475135
IPG,2015-07-17,20.12,20.14,19.88,20.12,3907739
IP,2015-07-17,47.89,48.1,47.53,47.64,2537100
IQV,2015-07-17,76.75,76.91,76.15,76.86,406963
IRM,2015-07-17,31.75,31.84,31.53,31.73,965880
IR,2015-07-17,67.68,68.33,67.21,67.63,1470314
ISRG,2015-07-17,163.3032,163.9332,162.2798,163.2698,889392
ITW,2015-07-17,93.48,94.11,92.85,93.02,1379075
IT,2015-07-17,88.05,88.05,86.94,87.41,191685
IVZ,2015-07-17,38.5,38.55,38.17,38.49,1902571
JBHT,2015-07-17,83.79,86.3172,83.1274,84.69,2274903
JCI,2015-07-17,40.2932,40.3665,40.0209,40.2094,1961736
JEC,2015-07-17,40.53,40.7,39.63,39.98,1274008
JNJ,2015-07-17,100.89,100.91,99.96,100.08,8054183
JNPR,2015-07-17,26.44,26.535,26.18,26.39,3261488
JPM,2015-07-17,69.35,69.49,68.92,69.21,14040686
JWN,2015-07-17,79.25,79.26,78.55,78.66,742361
KEY,2015-07-17,15.1,15.14,14.8,14.94,11328409
KHC,2015-07-17,79.43,79.69,77.26,79.63,6100876
KIM,2015-07-17,24.54,24.65,24.365,24.45,3337229
KLAC,2015-07-17,52.65,52.68,51.78,51.93,1438856
KMB,2015-07-17,111.62,112.47,111.36,112.4,1800424
KMI,2015-07-17,37.21,37.25,36.45,36.89,13944494
KMX,2015-07-17,68.48,68.64,67.76,67.95,851104
KORS,2015-07-17,41.4,41.62,40.23,40.52,5233485
KO,2015-07-17,41.31,41.32,41.05,41.25,9608302
KR,2015-07-17,38.59,38.77,38.5,38.72,4424553
KSS,2015-07-17,63.53,63.73,62.25,62.26,3069593
KSU,2015-07-17,97.5,100.39,96.8,98.6,4755198
K,2015-07-17,64.27,64.5,63.86,64.35,1503486
LB,2015-07-17,84.02,84.3,82.87,83.18,1831809
LEG,2015-07-17,51.04,51.13,50.37,50.64,499041
LEN,2015-07-17,51.9314,52.0196,51.1823,51.4118,1910605
LH,2015-07-17,123.27,123.45,122.23,122.3,1220013
LKQ,2015-07-17,31.25,31.36,30.99,31.12,947539
LLL,2015-07-17,122.73,123.08,122.46,122.67,485316
LLY,2015-07-17,87,87.435,86.62,87.37,4430068
LMT,2015-07-17,200.93,201.66,200.4,201.18,997953
LNC,2015-07-17,58.88,59.12,58.32,58.4,1810712
LNT,2015-07-17,30.56,30.67,30.215,30.235,1361896
LOW,2015-07-17,67.93,68.1,67.045,67.53,6601177
LRCX,2015-07-17,77.51,77.54,76.9,77.26,1661362
LUK,2015-07-17,24.9,24.97,24.65,24.85,909724
LUV,2015-07-17,34.58,35.21,34.42,34.76,8699520
LYB,2015-07-17,100.43,100.43,96.91,97.5,3825247
L,2015-07-17,38.82,38.88,38.55,38.57,979941
MAA,2015-07-17,77.31,77.47,76.61,77.06,428578
MAC,2015-07-17,78.48,78.845,78.07,78.25,549858
MAR,2015-07-17,77,78.28,77,77.7,1715662
MAS,2015-07-17,23.21,23.26,22.84,22.86,2591819
MAT,2015-07-17,25.76,25.82,23.73,24.31,15123767
MA,2015-07-17,95.56,96.26,94.455,96.08,2726316
MCD,2015-07-17,97.7,98.22,97,97.5,6429758
MCHP,2015-07-17,44.31,44.43,43.87,44.34,2256182
MCK,2015-07-17,234.42,235.68,233.26,234.46,955970
MCO,2015-07-17,112.72,112.97,112.08,112.74,536725
MDLZ,2015-07-17,41.96,41.96,41.42,41.89,4658729
MDT,2015-07-17,76.8,76.96,76.24,76.91,4656634
MET,2015-07-17,57.41,57.5225,56.96,57.49,3977409
MGM,2015-07-17,18.67,18.7,18.34,18.45,5981808
MHK,2015-07-17,195.27,196.45,191.86,193.57,295004
MKC,2015-07-17,80.28,80.59,79.67,80.01,447838
MLM,2015-07-17,155.12,157.73,154.49,156.53,1082312
MMC,2015-07-17,58.43,58.54,58.23,58.37,1535943
MMM,2015-07-17,156.5,157.37,156.43,156.69,2429011
MNST,2015-07-17,46.72,46.72,46.0603,46.6866,1811769
MON,2015-07-17,107.79,107.95,106.925,107.08,2819412
MOS,2015-07-17,45,45.87,44.93,45.26,4575123
MO,2015-07-17,52.77,53.34,52.52,53.22,7806011
MPC,2015-07-17,58.22,58.61,57.5,58.58,4507883
MRK,2015-07-17,58.7,58.92,58.59,58.82,6988852
MRO,2015-07-17,24.2,24.24,23.55,23.57,6230565
MSFT,2015-07-17,46.55,46.78,46.26,46.62,29467107
MSI,2015-07-17,59.31,59.48,58.59,58.85,735486
MS,2015-07-17,39.76,40.25,39.675,40.2,8153729
MTB,2015-07-17,130.31,131.445,129.99,131.22,906672
MTD,2015-07-17,345.57,346.61,343.56,345.01,131007
MU,2015-07-17,19.53,20.24,19.37,20.12,34081329
MYL,2015-07-17,68.4,69.01,68,68.47,5457673
M,2015-07-17,72.5,73.61,72.057,72.31,6294176
NAVI,2015-07-17,16.46,16.9,16.45,16.86,3114756
NBL,2015-07-17,38.38,38.88,37.54,38.34,5592599
NCLH,2015-07-17,59.38,59.8,58.67,59,756598
NDAQ,2015-07-17,51.72,51.9,51.465,51.84,520188
NEE,2015-07-17,104.43,104.51,103.49,103.65,1568825
NEM,2015-07-17,21.16,21.2,20.65,20.69,7170718
NFLX,2015-07-17,117.34,117.88,114.24,114.77,25136948
NFX,2015-07-17,35.17,35.17,33.84,34.14,2903399
NI,2015-07-17,17.23,17.27,16.89,16.9,6035520
NKE,2015-07-17,56.185,56.49,55.95,56.4,4545314
NLSN,2015-07-17,45.95,45.95,45.43,45.52,1683910
NOC,2015-07-17,169.21,169.97,168.31,168.99,792086
NOV,2015-07-17,42.6,43.26,42.43,43.01,7228716
NRG,2015-07-17,22.23,22.41,22.02,22.24,2888627
NSC,2015-07-17,85.6,86.83,85.6,85.94,1907113
NTAP,2015-07-17,31.17,31.21,30.97,31.14,3505098
NTRS,2015-07-17,78.44,78.78,77.525,77.92,946960
NUE,2015-07-17,43.1,43.324,42.5,42.69,1898263
NVDA,2015-07-17,20.12,20.14,19.8099,20.07,5509308
NWL,2015-07-17,41.98,42.03,41.54,41.72,871520
NWSA,2015-07-17,14.63,14.84,14.55,14.81,3646558
NWS,2015-07-17,14.35,14.42,14.23,14.35,893014
OKE,2015-07-17,40.82,40.88,40.27,40.39,2053357
OMC,2015-07-17,73.6,73.84,73.37,73.8,2250410
ORCL,2015-07-17,40.75,40.86,40.16,40.4,14574365
ORLY,2015-07-17,238.92,238.97,236.1,238.69,448447
OXY,2015-07-17,72.19,72.28,71.71,71.92,4105193
O,2015-07-17,,47.31,46.83,46.99,1229513
PAYX,2015-07-17,47.82,47.82,47.24,47.45,2456018
PBCT,2015-07-17,16.19,16.41,15.96,16.18,6733933
PCAR,2015-07-17,64.64,64.64,64.04,64.48,2749719
PCG,2015-07-17,52.12,52.15,51.32,51.33,2419455
PCLN,2015-07-17,1194.98,1220,1193,1216,938253
PDCO,2015-07-17,49.26,49.3,49,49.11,618496
PEG,2015-07-17,41.9,41.9,41.3,41.41,2521148
PEP,2015-07-17,96.54,96.82,96.05,96.78,3573604
PFE,2015-07-17,35.01,35.08,34.915,35.07,16775621
PFG,2015-07-17,52.94,53.1,52.47,52.82,885658
PGR,2015-07-17,30.2,31.38,30.14,31.28,9790625
PG,2015-07-17,81.89,82.38,81.6,82.24,5827266
PHM,2015-07-17,20.55,20.57,19.9833,20.09,7770607
PH,2015-07-17,114.09,114.42,112.89,113.2,644575
PKG,2015-07-17,65.8,65.96,65.25,65.48,1084241
PKI,2015-07-17,52.3,52.73,52.21,52.28,1007172
PLD,2015-07-17,39.4,39.57,39.01,39.5,2333041
PM,2015-07-17,85.02,86,84.83,85.83,5817485
PNC,2015-07-17,98.66,99.11,98.1,98.81,1746885
PNR,2015-07-17,64.18,64.39,63.4,63.83,1103118
PNW,2015-07-17,60.99,61.03,60.37,60.42,817423
PPG,2015-07-17,112.46,113.54,111.66,111.8,3351851
PPL,2015-07-17,31.36,31.36,31.09,31.1,3527441
PRGO,2015-07-17,186.65,187.4,184.265,185.86,920093
PRU,2015-07-17,89.35,89.4,88.25,88.76,1609628
PSA,2015-07-17,199.49,199.67,197.49,198.4,464333
PSX,2015-07-17,83.21,83.3,82.1,83.24,2502249
PVH,2015-07-17,115.1,115.54,113.75,114.09,440381
PWR,2015-07-17,28.51,28.62,28.07,28.19,1497253
PXD,2015-07-17,129.49,129.52,126.95,128.36,2236830
PX,2015-07-17,117.8,118.22,116.52,117.01,979990
PYPL,2015-07-17,39.42,40.2,38.18,38.39,45720240
QCOM,2015-07-17,64.11,64.65,64.01,64.34,8953476
QRVO,2015-07-17,80.14,80.79,78.1,78.86,1327631
RCL,2015-07-17,84.9,85.28,83.93,84.28,1306635
REGN,2015-07-17,552.62,552.98,545.5,551.98,489029
REG,2015-07-17,62.9,63.09,62.36,62.49,597065
RE,2015-07-17,191.99,191.99,189.75,190.3,341663
RF,2015-07-17,10.24,10.27,10.02,10.12,26639633
RHI,2015-07-17,57.55,57.82,56.35,57.05,1179622
RHT,2015-07-17,80.54,80.59,79,79.06,1373024
RJF,2015-07-17,61.04,61.29,60.28,60.9,900732
RL,2015-07-17,132.6,132.9975,130.25,130.76,427921
RMD,2015-07-17,57.78,57.78,57.23,57.34,597387
ROK,2015-07-17,123.41,124.07,122.77,123.74,666900
ROP,2015-07-17,177.16,177.27,176.35,176.96,207254
ROST,2015-07-17,52.76,52.82,52.06,52.27,1757845
RRC,2015-07-17,46.01,46.16,43.01,43.12,4720471
RSG,2015-07-17,40.93,40.93,40.7,40.76,1055580
RTN,2015-07-17,100.24,100.52,99.67,99.89,1273819
SBAC,2015-07-17,117.21,117.21,115.03,115.11,747291
SBUX,2015-07-17,55.9,55.9,55.37,55.69,8715431
SCG,2015-07-17,53.94,54.19,53.625,53.66,884286
SCHW,2015-07-17,34.76,34.9301,34.465,34.79,7498034
SEE,2015-07-17,52.64,53.01,52.4,52.7,1454008
SHW,2015-07-17,261.24,269,259.69,266.01,2193881
SIG,2015-07-17,122.91,123.05,121.63,122.28,431385
SJM,2015-07-17,108.94,108.94,107.56,108.46,431147
SLB,2015-07-17,84.21,84.95,83.17,83.71,9097834
SLG,2015-07-17,114.94,115.34,114.155,114.52,377096
SNA,2015-07-17,161.39,162.69,160.73,162.59,376286
SNI,2015-07-17,66.53,66.95,64.49,64.86,1396468
SNPS,2015-07-17,50.85,50.8694,50.43,50.67,447558
SO,2015-07-17,43.78,43.83,43.5,43.51,5229050
SPGI,2015-07-17,105.41,105.41,104.15,104.78,724386
SPG,2015-07-17,182.82,183.38,182.05,183.06,1020543
SRCL,2015-07-17,138.92,139.71,136.35,136.42,877574
SRE,2015-07-17,103.67,103.76,102.35,102.4,866292
STI,2015-07-17,45.78,45.84,44.295,44.75,3820033
STT,2015-07-17,79.16,79.475,78.91,79.38,1447485
STX,2015-07-17,47.9,48.65,47.31,48.15,6084817
STZ,2015-07-17,117.2,117.99,117.14,117.78,726297
SWKS,2015-07-17,102.9,103.32,101.5,102.91,2310056
SWK,2015-07-17,107.1,107.47,106.66,107.35,624242
SYF,2015-07-17,34.5,35.73,34.19,35.08,1233963
SYK,2015-07-17,97.87,98.24,97.46,98.21,867349
SYMC,2015-07-17,23.43,23.49,23.17,23.47,3552393
SYY,2015-07-17,36.09,36.36,35.96,36.35,3565743
TAP,2015-07-17,71.8,72.18,71.34,71.65,1913241
TDG,2015-07-17,230.81,233.85,230.2,233.6,191063
TEL,2015-07-17,62.92,62.96,62.02,62.2,2369181
TGT,2015-07-17,84.7,85.01,84.44,84.69,2924557
TIF,2015-07-17,93.53,94.022,92.57,92.88,820108
TJX,2015-07-17,69.26,69.3,68.61,68.74,2001437
TMK,2015-07-17,60.83,61.01,60.25,60.32,578092
TMO,2015-07-17,136.26,136.78,135.05,135.75,1477627
TPR,2015-07-17,32.13,32.21,31.47,31.85,5402197
TRIP,2015-07-17,91.3,92.75,90.87,92.18,1305758
TROW,2015-07-17,79.16,79.5,79.02,79.42,1180929
TRV,2015-07-17,103.17,103.4,102.7,102.94,1448982
TSCO,2015-07-17,94.63,95.04,94,94.5,977465
TSN,2015-07-17,43.45,43.55,42.824,42.94,3727024
TSS,2015-07-17,43.85,43.99,43.53,43.97,884390
TWX,2015-07-17,90.49,90.77,88.64,89.69,3516462
TXN,2015-07-17,49.27,49.45,48.77,49.36,7021335
TXT,2015-07-17,43.81,44.04,43.53,43.81,657800
T,2015-07-17,35.1,35.24,34.9,35.01,21900306
UAA,2015-07-17,42.76,43.825,42.71,43.61,5413126
UAL,2015-07-17,55.23,56.7,55.03,55.39,5893878
UDR,2015-07-17,33.52,33.52,33.195,33.34,710355
UHS,2015-07-17,141.84,142.04,140.13,141.23,520854
ULTA,2015-07-17,167.92,168.4799,166.6,166.91,566666
UNH,2015-07-17,124.7,124.98,123.7,123.85,3702747
UNM,2015-07-17,36.5,36.64,36,36.37,1047046
UNP,2015-07-17,96.14,97.805,96,97.42,5177292
UPS,2015-07-17,97.17,98.12,97.06,97.6,2653395
URI,2015-07-17,81.93,82.34,80.3,81.26,2165226
USB,2015-07-17,45.62,46.01,45.53,45.85,7156950
UTX,2015-07-17,111.26,111.47,110.6,110.74,3465140
VAR,2015-07-17,87.71,87.78,87.14,87.7,421927
VFC,2015-07-17,72.7,72.77,72.02,72.49,1488562
VIAB,2015-07-17,61.57,61.62,60.4,60.78,2351986
VLO,2015-07-17,67.26,67.99,66.74,67.94,5326972
VMC,2015-07-17,90.6,91.75,90.48,91.67,651846
VNO,2015-07-17,98.13,98.28,97.11,97.31,1161911
VRSK,2015-07-17,75.84,75.84,75.03,75.39,533602
VRSN,2015-07-17,65.2,65.37,64.79,65.02,516462
VRTX,2015-07-17,134.29,134.478,132.28,134.17,1276717
VTR,2015-07-17,64.41,64.71,64.06,64.44,1711567
VZ,2015-07-17,47.78,47.95,47.5,47.59,10160443
V,2015-07-17,70.4,70.96,70.28,70.88,6287563
WAT,2015-07-17,130.3,131.28,130.15,130.88,250693
WBA,2015-07-17,95.66,96.02,95.12,95.75,2465198
WDC,2015-07-17,78.34,79.17,77.93,78.93,2242726
WEC,2015-07-17,48.2,48.4,47.78,47.86,1677452
WFC,2015-07-17,57.97,58.05,57.49,57.94,12963915
WHR,2015-07-17,170.19,171.892,167.99,168.72,956264
WMB,2015-07-17,58.08,58.49,57.45,57.67,9044845
WMT,2015-07-17,73.74,74.07,73.31,73.39,5680568
WM,2015-07-17,48.83,48.89,48.51,48.68,1602073
WRK,2015-07-17,62.62,63.25,61.64,61.75,1213162
WU,2015-07-17,19.27,19.36,19.1843,19.2,4494372
WYNN,2015-07-17,103.8,103.88,101.53,101.71,1522842
WYN,2015-07-17,86.33,86.88,86.04,86.67,824559
WY,2015-07-17,30.96,30.96,30.33,30.48,4894380
XEC,2015-07-17,105.49,105.49,103.24,103.55,1205806
XEL,2015-07-17,33.99,34.01,33.685,33.7,2355983
XLNX,2015-07-17,42.35,42.69,42.02,42.66,2814727
XL,2015-07-17,38.1,38.24,37.95,38.06,1932025
XOM,2015-07-17,82.51,82.84,81.79,82.61,12156000
XRAY,2015-07-17,52.38,52.59,52.24,52.57,343299
XRX,2015-07-17,42.2,43.4,42.08,43.32,4796669
XYL,2015-07-17,35.92,36.03,35.69,35.81,514847
YUM,2015-07-17,88.02,88.26,87.37,87.88,3749456
ZBH,2015-07-17,107.08,108.05,106.9,107.5,890004
ZION,2015-07-17,31.38,31.38,30.32,30.43,5628330
ZTS,2015-07-17,48,48.3,47.72,47.8,2324025
AAL,2015-07-20,41.55,41.71,40.44,40.55,7645875
AAPL,2015-07-20,130.97,132.97,130.7,132.07,58900203
AAP,2015-07-20,169.7,170,168.24,168.69,480645
ABBV,2015-07-20,70,71.11,69.86,70.8,9633007
ABC,2015-07-20,113.23,115,113.18,114.76,1976118
ABT,2015-07-20,50.01,50.33,49.98,50.06,5416592
ACN,2015-07-20,100.7,101.19,100.33,100.72,1579315
ADBE,2015-07-20,82,82.185,81.45,82.09,1995809
ADI,2015-07-20,62.61,62.73,61.95,61.99,1395250
ADM,2015-07-20,48.04,48.26,47.76,48.04,4087971
ADP,2015-07-20,82.26,82.39,81.92,82.17,1522473
ADSK,2015-07-20,52.19,52.41,51.81,51.85,1461484
ADS,2015-07-20,302.24,304.755,301.82,302.66,274995
AEE,2015-07-20,39.33,39.33,38.81,39.12,980727
AEP,2015-07-20,55.58,55.7,55.0535,55.54,2747529
AES,2015-07-20,13.17,13.17,12.94,13.08,5091612
AET,2015-07-20,113.13,113.14,111.04,111.6,2900826
AFL,2015-07-20,61.67,61.86,61.06,61.56,2247613
AGN,2015-07-20,316.9,319.29,316.32,317.75,1203466
AIG,2015-07-20,64.21,64.24,63.9,64.04,4926022
AIV,2015-07-20,39.32,39.74,39.27,39.69,763483
AIZ,2015-07-20,72.78,72.98,72.285,72.39,583452
AJG,2015-07-20,48.18,48.32,47.96,48.15,562998
AKAM,2015-07-20,72.16,73.925,72.16,73.48,1068688
ALB,2015-07-20,52.89,53.12,52.42,52.75,809851
ALGN,2015-07-20,65.08,66.455,64.95,66.04,647043
ALK,2015-07-20,75.04,75.2481,73.7,74.14,1355704
ALLE,2015-07-20,61.41,61.79,61.1501,61.67,309303
ALL,2015-07-20,67.47,67.945,67.1138,67.71,2345586
ALXN,2015-07-20,205.54,206.01,203.35,204.46,857635
AMAT,2015-07-20,17.75,17.96,17.69,17.77,12652766
AMD,2015-07-20,1.82,1.84,1.77,1.8,12142361
AME,2015-07-20,54.84,55.26,54.725,55.1,532270
AMGN,2015-07-20,163.56,165.4,162.89,164.34,2692440
AMG,2015-07-20,219.4,219.4,217.32,218.24,167832
AMP,2015-07-20,128.19,128.85,127.39,128.29,860213
AMT,2015-07-20,96.68,97.16,96.1,97.06,2229002
AMZN,2015-07-20,492.57,493.2,485.4,488.1,4752491
ANDV,2015-07-20,102.14,102.14,99.36,99.59,2533046
ANSS,2015-07-20,93.13,93.25,92.5531,93.01,205101
ANTM,2015-07-20,158.555,158.84,154.5,156.59,2109669
AON,2015-07-20,102.36,102.71,101.92,102.32,650733
AOS,2015-07-20,34.22,34.835,34.07,34.685,1191520
APA,2015-07-20,50.3,50.5416,48.5,48.62,5746714
APC,2015-07-20,73.61,73.65,72.29,72.62,4795648
APD,2015-07-20,136.08,136.16,135.05,135.24,728313
APH,2015-07-20,54.46,54.55,54.0801,54.35,1299725
ARE,2015-07-20,91.75,92.48,91.47,92.03,139926
ARNC,2015-07-20,31.35,31.41,30.54,30.6,7588948
ATVI,2015-07-20,25.81,26.4099,25.76,26.25,6105309
AVB,2015-07-20,168.41,169.94,168.065,169.4,535877
AVGO,2015-07-20,134.55,135.62,133.75,134.64,2356334
AVY,2015-07-20,61.84,62.35,61.8,62.03,620994
AWK,2015-07-20,51.31,51.6,51,51.36,617723
AXP,2015-07-20,79.2,79.63,79.18,79.3,3552975
AYI,2015-07-20,195.04,196.49,194.15,194.75,651672
AZO,2015-07-20,677.43,679.1,671.46,676.05,209609
A,2015-07-20,40.06,40.13,39.95,40.06,1155252
BAC,2015-07-20,18.15,18.23,18.08,18.12,71980057
BAX,2015-07-20,37.43,37.75,37.26,37.66,12162874
BA,2015-07-20,147.11,147.2,145.9101,146.72,3016807
BBT,2015-07-20,40.83,41.385,40.745,41.18,4714642
BBY,2015-07-20,32.64,33.05,32.33,32.87,5849199
BDX,2015-07-20,148.45,148.45,147.38,148.16,456692
BEN,2015-07-20,49.46,49.58,49,49.08,1472547
BF.B,2015-07-20,50.825,51.15,50.61,51.1,333478
BIIB,2015-07-20,407.53,409.4,403.01,408.93,1816591
BK,2015-07-20,42.98,43.09,42.77,42.98,5732595
BLK,2015-07-20,355.97,356.01,351.87,353.1,441859
BLL,2015-07-20,35.635,35.835,35.015,35.055,1803382
BMY,2015-07-20,70.44,70.54,69.72,69.97,4758162
BRK.B,2015-07-20,143.96,144.69,143.71,144.51,2467515
BSX,2015-07-20,17.92,17.98,17.84,17.88,4136076
BWA,2015-07-20,52.32,52.47,51.6,52.04,1935208
BXP,2015-07-20,125.06,126.31,125.06,125.8,738459
CAG,2015-07-20,44.5,44.5,44.19,44.29,2744994
CAH,2015-07-20,86.72,87.04,86.47,86.58,1177435
CAT,2015-07-20,83.06,83.29,82.14,82.25,4291418
CA,2015-07-20,30.53,30.62,30.27,30.49,2276698
CBG,2015-07-20,37.53,38.03,37.44,38.02,1044578
CBOE,2015-07-20,61.89,61.96,61.41,61.59,331659
CBS,2015-07-20,54.36,54.38,53.445,54.09,7256608
CB,2015-07-20,104.06,104.39,103.74,104.22,2123869
CCI,2015-07-20,81.17,82.08,80.87,81.99,1698095
CCL,2015-07-20,52.34,52.38,52.03,52.15,2960666
CDNS,2015-07-20,19.59,20.04,19.53,19.94,3152530
CELG,2015-07-20,135.03,135.5,133.85,135.23,3401979
CERN,2015-07-20,71.42,72.63,71.13,71.95,1664695
CFG,2015-07-20,27.93,28.17,27.87,27.96,4131653
CF,2015-07-20,67.47,67.61,64.6,65,5547791
CHD,2015-07-20,42.5,42.865,42.455,42.85,662792
CHK,2015-07-20,10.89,10.92,10.23,10.27,13542271
CHRW,2015-07-20,63.04,63.75,62.94,63.67,866078
CHTR,2015-07-20,185.74,187.7,185.04,187.51,1513987
CINF,2015-07-20,53.86,53.97,53.4,53.58,412363
CI,2015-07-20,153.13,154.01,151.005,152.93,1725882
CLX,2015-07-20,109.7,110.69,109.4019,110.61,463149
CL,2015-07-20,67.37,67.96,67.14,67.8,2216026
CMA,2015-07-20,47.18,48.13,47.08,48.12,3734629
CMCSA,2015-07-20,32.135,32.21,31.995,32.16,13905456
CME,2015-07-20,98.27,100.32,98.02,99.84,1036832
CMG,2015-07-20,665.7,681.5599,665,678,972920
CMI,2015-07-20,128.19,129.56,128.14,128.97,1575706
CMS,2015-07-20,33.6,33.6101,33.25,33.36,3812402
CNC,2015-07-20,75.17,75.21,74.0601,74.6,1302919
CNP,2015-07-20,19,19.01,18.72,18.75,3683891
COF,2015-07-20,91.08,91.85,90.58,91.44,2377211
COG,2015-07-20,28.75,29.01,28.42,28.69,5173465
COL,2015-07-20,92.84,93.04,91.97,92.19,473514
COO,2015-07-20,174.48,176.64,173.78,176.43,266775
COP,2015-07-20,57.18,57.2,56.16,56.57,8086921
COST,2015-07-20,144.58,145.23,144.0201,145.04,1243630
COTY,2015-07-20,27.45,27.99,27.34,27.6,1049006
CPB,2015-07-20,47.91,48.01,47.56,47.61,655970
CRM,2015-07-20,72.89,73.19,72.41,72.77,2175899
CSCO,2015-07-20,28.13,28.16,27.88,28.03,19477041
CSX,2015-07-20,32.29,32.46,31.96,32,6202176
CTAS,2015-07-20,86,87,85.6636,86.1,699894
CTL,2015-07-20,30.94,31,30.46,30.5,5489999
CTSH,2015-07-20,60.86,60.86,60.31,60.49,1499743
CTXS,2015-07-20,69.64,69.9,69.24,69.35,808667
CVS,2015-07-20,110.14,111.15,109.64,110.98,2579264
CVX,2015-07-20,93.3,93.49,92.5901,92.94,6018088
CXO,2015-07-20,104.83,105.56,101.84,102.65,2343238
C,2015-07-20,58.96,59.3,58.63,58.85,16016635
DAL,2015-07-20,45.1,45.1,43.96,44.09,7746068
DE,2015-07-20,96.87,97.23,96.2,96.22,1995457
DFS,2015-07-20,59.16,59.73,59.1,59.66,1791445
DGX,2015-07-20,73.39,73.39,72.56,73.09,776101
DG,2015-07-20,80.56,81.42,80.43,81.18,2137118
DHI,2015-07-20,27.21,27.22,26.57,26.86,5188439
DHR,2015-07-20,88.72,88.84,88.41,88.58,2917293
DISCA,2015-07-20,32.88,32.88,31.855,32.64,4054226
DISCK,2015-07-20,30.86,30.8601,29.785,30.24,1896208
DISH,2015-07-20,67.12,67.12,66.05,66.39,868359
DIS,2015-07-20,119.29,119.9,118.89,119.58,6950952
DLR,2015-07-20,67.82,67.99,67.5,67.78,4954919
DLTR,2015-07-20,81.27,82.12,81.02,81.54,1173402
DOV,2015-07-20,66.29,66.67,65.97,66.3,1341287
DPS,2015-07-20,78.96,79.27,78.61,79.15,625533
DRE,2015-07-20,19.5,19.6,19.36,19.54,1023078
DRI,2015-07-20,72.69,73.72,72.6,72.95,1046779
DTE,2015-07-20,77.44,77.44,76.58,77.41,1015047
DUK,2015-07-20,73.6,73.78,72.77,73.27,2897107
DVA,2015-07-20,79.97,80.28,79.7601,79.88,877968
DVN,2015-07-20,53.37,53.63,51.83,51.83,4678796
D,2015-07-20,69.56,69.63,68.9,69.29,1237880
EA,2015-07-20,74.48,74.92,73.61,74.79,2703387
EBAY,2015-07-20,26.89,29.35,26.5899,28.57,37485739
ECL,2015-07-20,112.71,113.61,112.38,112.77,1178806
ED,2015-07-20,61.2,61.42,60.87,61.4,1746542
EFX,2015-07-20,98.58,99.29,98.53,98.75,415694
EIX,2015-07-20,58.43,58.43,57.92,58.19,1403012
EL,2015-07-20,88.69,89.1,88.26,88.53,1456156
EMN,2015-07-20,77.79,77.94,76.78,76.89,1029577
EMR,2015-07-20,52.62,52.984,52.5,52.74,3986621
EOG,2015-07-20,80.24,80.25,77.92,77.93,7054034
EQIX,2015-07-20,263.94,270.555,263.07,270.24,679243
EQR,2015-07-20,74.51,75.37,74.41,75.28,1080190
EQT,2015-07-20,74.86,75.25,72.73,72.87,1690959
ESRX,2015-07-20,91.36,92.15,91.19,91.89,2796946
ESS,2015-07-20,221.79,224.93,221.74,224.82,237835
ES,2015-07-20,47.85,47.89,47.21,47.58,1259910
ETFC,2015-07-20,30.29,30.38,30,30.21,2234378
ETN,2015-07-20,65.04,65.51,64.95,65.25,1659398
ETR,2015-07-20,72.34,72.43,71.63,72.28,905511
EW,2015-07-20,77.365,77.365,76.84,77.005,1104822
EXC,2015-07-20,33.44,33.44,33.09,33.39,4751357
EXPD,2015-07-20,44.84,45.055,44.64,44.98,849368
EXPE,2015-07-20,110.14,110.84,109.34,109.56,891374
EXR,2015-07-20,70,70.9,69.62,70.78,735541
FAST,2015-07-20,41.92,42.355,41.75,42.19,2191723
FBHS,2015-07-20,44.28,45.09,43.9,44.56,2267014
FB,2015-07-20,95.85,98.6,95.36,97.91,54860541
FCX,2015-07-20,15.51,15.67,14.91,15.05,35635032
FDX,2015-07-20,170.6,170.604,169.5,170.21,1016637
FE,2015-07-20,34.4,34.42,33.76,33.97,1859041
FFIV,2015-07-20,116.62,117,115.88,116.26,719063
FISV,2015-07-20,88.15,88.65,88.07,88.14,1029555
FIS,2015-07-20,64.19,64.69,64.12,64.26,865285
FITB,2015-07-20,21.18,21.31,21.115,21.28,5979098
FLIR,2015-07-20,30.31,30.31,30.03,30.16,431181
FLR,2015-07-20,50.19,50.19,49.52,49.86,1224933
FLS,2015-07-20,49.16,49.78,49.13,49.46,1011746
FL,2015-07-20,69.65,70.34,69.41,70.01,767154
FMC,2015-07-20,49.66,49.95,49.39,49.46,957245
FOXA,2015-07-20,33.71,33.95,33.5,33.84,7782247
FOX,2015-07-20,32.42,33.25,32.42,33.14,2092902
FRT,2015-07-20,135.64,136.39,134.47,136.31,248865
FTI,2015-07-20,36.53,36.65,35.98,36.29,2788685
F,2015-07-20,14.71,14.75,14.53,14.57,25428174
GD,2015-07-20,148.64,149.34,148.38,149.01,983654
GE,2015-07-20,27.12,27.21,27.01,27.14,24686624
GGP,2015-07-20,26.39,26.6,26.36,26.5,2479260
GILD,2015-07-20,118.8,118.95,117.84,118.2,7218657
GIS,2015-07-20,56.98,57.2,56.7,56.83,4683781
GLW,2015-07-20,19.1,19.1,18.9,18.91,9543523
GM,2015-07-20,30.85,30.85,30.42,30.5,15643919
GOOGL,2015-07-20,688.98,697.8,681.77,692.84,5121752
GOOG,2015-07-20,659.24,668.88,653.01,663.02,5860872
GPC,2015-07-20,89.33,89.78,87.0614,88.81,1562385
GPN,2015-07-20,53.385,54.54,53.005,54,1596942
GPS,2015-07-20,37.66,37.8,37.55,37.61,1672516
GRMN,2015-07-20,42.88,43.005,42.31,42.51,1116745
GS,2015-07-20,212.68,214,211.21,212.39,2175433
GT,2015-07-20,30.54,30.6,29.96,30.04,2311693
GWW,2015-07-20,233.25,237.19,233.09,235.1,667984
HAL,2015-07-20,40.44,41.6,40.44,40.72,19223342
HAS,2015-07-20,81.69,84.42,81.69,83.15,3994782
HBAN,2015-07-20,11.55,11.65,11.53,11.62,8143154
HBI,2015-07-20,34.06,34.59,34.054,34.47,2444804
HCA,2015-07-20,93.68,93.89,92.82,93.17,1908598
HCN,2015-07-20,67.26,67.43,66.8,67.33,1548384
HCP,2015-07-20,37.46,37.76,37.27,37.73,1861219
HD,2015-07-20,112.25,114.1095,112.17,113.41,6107521
HES,2015-07-20,60.97,61.11,59.51,59.6,2485992
HIG,2015-07-20,46.99,47,46.27,46.3,3847876
HII,2015-07-20,117.1,117.255,115.87,116.17,181873
HOG,2015-07-20,55.03,55.345,54.66,54.94,2759634
HOLX,2015-07-20,38.15,38.2399,37.77,37.9,1858396
HON,2015-07-20,105.7,106.79,105.53,106.37,4522601
HP,2015-07-20,60.51,60.7,59.3369,59.78,2045355
HRB,2015-07-20,31.83,31.88,31.62,31.77,1231452
HRL,2015-07-20,28.79,28.945,28.645,28.93,1223136
HRS,2015-07-20,82.11,82.41,81.48,81.55,616279
HSIC,2015-07-20,74.02,74.3,73.87,74,618984
HST,2015-07-20,21.18,21.25,21.045,21.13,2718008
HSY,2015-07-20,91.51,91.6,91.094,91.33,570143
HUM,2015-07-20,188.07,188.24,185.76,186.16,1285317
IBM,2015-07-20,172.79,173.78,172.14,173.22,7377818
ICE,2015-07-20,46.292,46.514,46,46.302,1718325
IDXX,2015-07-20,63.14,63.58,62.63,63.4,762688
IFF,2015-07-20,112.18,112.39,111.42,111.61,404083
ILMN,2015-07-20,240.84,242.37,238.951,240.02,1660896
INCY,2015-07-20,117.85,118.09,115.01,115.77,672242
INFO,2015-07-20,26.63,26.63,26.22,26.46,260737
INTC,2015-07-20,29.62,29.62,29.065,29.1,33812936
INTU,2015-07-20,106.82,107.17,106.48,106.63,994940
IPG,2015-07-20,20.06,20.12,19.89,19.99,2707438
IP,2015-07-20,47.83,48.91,47.82,48.65,3242797
IQV,2015-07-20,77.21,77.21,76.14,76.41,530608
IRM,2015-07-20,31.74,31.79,31.36,31.4,885754
IR,2015-07-20,67.89,69.28,67.77,68.76,2514455
ISRG,2015-07-20,163.1365,166.3265,162.4765,165.8698,658872
ITW,2015-07-20,92.97,93.77,92.74,93.46,1764117
IT,2015-07-20,87.34,87.89,87.086,87.55,145617
IVZ,2015-07-20,38.56,38.63,38.22,38.34,1915451
JBHT,2015-07-20,84.63,85,83.53,83.61,1042229
JCI,2015-07-20,40.1675,40.1885,39.9424,40.1152,2268271
JEC,2015-07-20,39.93,40.3,39.63,40.25,950174
JNJ,2015-07-20,100.5,100.65,100.1,100.37,5016152
JNPR,2015-07-20,26.4,26.56,26.3,26.36,6132916
JPM,2015-07-20,69.5,69.766,69.18,69.26,11512894
JWN,2015-07-20,78.93,79.43,78.662,78.9,726767
KEY,2015-07-20,14.98,15.25,14.98,15.2,8310261
KHC,2015-07-20,79.95,81.2,79.13,80.11,10284545
KIM,2015-07-20,24.34,24.51,24.25,24.45,1527525
KLAC,2015-07-20,52.21,52.36,51.79,52.1,998994
KMB,2015-07-20,112.33,113,112.09,112.94,1060445
KMI,2015-07-20,36.88,36.89,36.25,36.3,12922680
KMX,2015-07-20,68.09,68.8,67.83,68.17,724050
KORS,2015-07-20,40.91,41.03,39.9,39.92,3863814
KO,2015-07-20,41.35,41.54,41.2201,41.38,10024168
KR,2015-07-20,38.84,39.3441,38.72,39.17,5143538
KSS,2015-07-20,62.5,62.83,62.26,62.59,2017331
KSU,2015-07-20,98.72,99.11,96.78,97.4,2752859
K,2015-07-20,64.28,64.42,63.96,64.14,595730
LB,2015-07-20,83.18,83.84,82.96,83.61,1167049
LEG,2015-07-20,50.75,50.7998,50.45,50.63,538926
LEN,2015-07-20,51.5,51.6176,50.6176,50.7353,2749942
LH,2015-07-20,122.3,122.75,120.84,122.43,565463
LKQ,2015-07-20,31.25,31.36,31.1,31.26,792327
LLL,2015-07-20,122.89,123.03,122.46,122.8,472627
LLY,2015-07-20,87.7,87.92,87.27,87.87,4320467
LMT,2015-07-20,202.31,205.39,201.03,205.13,2051965
LNC,2015-07-20,58.51,58.8599,58.125,58.2,1907511
LNT,2015-07-20,30.215,30.215,29.915,30.125,561510
LOW,2015-07-20,66.5,67.095,66,66.7,5333004
LRCX,2015-07-20,77.93,78.2299,76.98,77.08,970247
LUK,2015-07-20,24.83,24.94,24.62,24.75,773388
LUV,2015-07-20,34.9,34.95,34.25,34.31,4810889
LYB,2015-07-20,97.05,97.5,95.324,96.23,3873504
L,2015-07-20,38.58,38.668,38.245,38.42,1198708
MAA,2015-07-20,76.79,78.06,76.67,77.69,524669
MAC,2015-07-20,78.08,78.15,77.3,77.99,1255297
MAR,2015-07-20,77.74,78.2598,77.68,77.83,1275982
MAS,2015-07-20,22.89,23.12,22.874,23.01,3580109
MAT,2015-07-20,24.35,24.43,23.77,24.01,6704489
MA,2015-07-20,96.56,97.76,96.41,97.26,4622419
MCD,2015-07-20,97.78,98.21,97.4,97.49,4947041
MCHP,2015-07-20,44.53,44.59,43.81,43.99,2062344
MCK,2015-07-20,235.24,235.24,233.25,234.55,819397
MCO,2015-07-20,112.87,113.54,112.38,112.9,641379
MDLZ,2015-07-20,41.65,41.87,41.59,41.81,3885909
MDT,2015-07-20,77.11,77.15,76.71,77,3205352
MET,2015-07-20,57.74,57.835,57.14,57.35,3693868
MGM,2015-07-20,18.5,18.57,18.24,18.46,10758544
MHK,2015-07-20,194.01,197.5,193.83,196.82,483270
MKC,2015-07-20,80.01,80.24,79.7,80.01,403415
MLM,2015-07-20,156.96,160.46,155.61,160.23,885929
MMC,2015-07-20,58.36,58.67,58.125,58.45,1198562
MMM,2015-07-20,156.77,157.65,156.27,157.12,2349130
MNST,2015-07-20,46.7133,47.72,46.7133,47.5833,2181726
MON,2015-07-20,106.93,107.24,106.28,107,2049733
MOS,2015-07-20,45.19,45.3,44.87,44.95,3442306
MO,2015-07-20,53.24,53.84,53.23,53.71,6572635
MPC,2015-07-20,58.61,59.05,57.43,57.53,4103548
MRK,2015-07-20,58.96,59.2,58.86,59,5697221
MRO,2015-07-20,23.59,23.6,23.06,23.24,8700442
MSFT,2015-07-20,46.65,47.13,46.44,46.92,30631905
MSI,2015-07-20,59.5,59.58,59,59.4,1142610
MS,2015-07-20,40.9,41.04,39.9,40.04,15141829
MTB,2015-07-20,131.5,132.44,130.99,132,763776
MTD,2015-07-20,346.01,350.11,344.9873,346.92,202690
MU,2015-07-20,20.08,20.08,18.775,18.89,41989277
MYL,2015-07-20,68.32,68.45,66.76,66.98,6750923
M,2015-07-20,72.59,72.81,72,72.14,3460639
NAVI,2015-07-20,16.97,16.97,16.39,16.42,4692554
NBL,2015-07-20,38.09,38.09,36.91,36.97,9410628
NCLH,2015-07-20,59.64,59.6799,58.97,59.13,949678
NDAQ,2015-07-20,51.79,52.01,51.63,51.75,471363
NEE,2015-07-20,103.73,103.98,102.7,103.15,2248636
NEM,2015-07-20,19.96,20,18.12,18.16,20496162
NFLX,2015-07-20,114.7,114.7,110.14,110.55,22676913
NFX,2015-07-20,34.01,34.18,33.11,33.61,4855116
NI,2015-07-20,16.9,16.94,16.77,16.91,4777358
NKE,2015-07-20,56.635,56.775,56.41,56.565,5978202
NLSN,2015-07-20,45.4,45.77,45.4,45.63,1632122
NOC,2015-07-20,169.54,170.35,168.98,169.83,877764
NOV,2015-07-20,43.06,43.33,42.5,43.13,5121648
NRG,2015-07-20,22.29,22.3,21.38,21.57,6683655
NSC,2015-07-20,86.17,86.63,85.76,86.09,1270976
NTAP,2015-07-20,31.19,31.29,30.87,30.94,4063190
NTRS,2015-07-20,78.21,78.67,77.92,78.34,867585
NUE,2015-07-20,42.66,42.7,42.09,42.18,1875981
NVDA,2015-07-20,20.07,20.15,19.65,19.7,4710259
NWL,2015-07-20,41.87,42.12,41.81,42.03,1019885
NWSA,2015-07-20,14.81,14.92,14.72,14.9,2080204
NWS,2015-07-20,14.4,14.485,14.31,14.475,571599
OKE,2015-07-20,40.25,40.4,38.84,39.09,2581196
OMC,2015-07-20,73.7,74.18,73.41,74.06,3645673
ORCL,2015-07-20,40.36,40.39,39.87,39.93,17488145
ORLY,2015-07-20,238.69,241.5,238.26,240.2,612467
OXY,2015-07-20,71.7,71.92,69.83,70.26,5402149
O,2015-07-20,46.86,47.19,46.66,47.19,945934
PAYX,2015-07-20,47.61,47.63,47.14,47.3,2103170
PBCT,2015-07-20,16.17,16.41,16.0101,16.33,3478604
PCAR,2015-07-20,64.63,65.06,64.34,64.89,1589419
PCG,2015-07-20,51.28,51.45,50.82,51.19,1428954
PCLN,2015-07-20,1220.43,1264.99,1220.06,1247.91,886838
PDCO,2015-07-20,49.18,49.23,48.9,48.98,346665
PEG,2015-07-20,41.38,41.47,41.09,41.34,2926184
PEP,2015-07-20,97.08,97.48,96.8,97.31,3391794
PFE,2015-07-20,35.13,35.37,35.08,35.24,14772177
PFG,2015-07-20,52.95,53.37,52.6,53.18,1140274
PGR,2015-07-20,30.92,31.42,30.67,30.76,8144110
PG,2015-07-20,82.09,82.35,82,82.19,5012932
PHM,2015-07-20,20.12,20.135,19.695,19.73,6093610
PH,2015-07-20,113.16,113.82,112.67,113.6,543965
PKG,2015-07-20,65.3,66.6,65.3,66.12,1393712
PKI,2015-07-20,52.35,52.65,52.18,52.25,1110794
PLD,2015-07-20,39.31,39.75,39.05,39.65,3225542
PM,2015-07-20,85.95,86.03,85.47,85.61,3265473
PNC,2015-07-20,99.11,99.9,98.8,99.53,2134119
PNR,2015-07-20,63.77,64.32,63.3,64.08,1848643
PNW,2015-07-20,60.63,61.12,60.25,60.81,1479553
PPG,2015-07-20,111.95,112,110.62,110.85,2146926
PPL,2015-07-20,31.1,31.12,30.8,31.04,3179056
PRGO,2015-07-20,185.95,187.85,184.28,187.64,452697
PRU,2015-07-20,89.07,89.39,88.4,88.65,1218143
PSA,2015-07-20,198.4,200.75,197.31,200.14,426426
PSX,2015-07-20,83.13,83.245,82.24,82.33,3095162
PVH,2015-07-20,114.5,114.895,113.33,114.43,560047
PWR,2015-07-20,28.2,28.24,27.75,28.15,2650915
PXD,2015-07-20,127.44,127.44,124.1701,124.56,2109373
PX,2015-07-20,116.91,117.36,116.28,116.71,1086004
PYPL,2015-07-20,41.46,42.55,39.8,40.47,52286509
QCOM,2015-07-20,64.63,64.63,63.74,63.79,11381031
QRVO,2015-07-20,78.5,79.58,76.5,76.7,2117605
RCL,2015-07-20,84.36,85.21,84.35,84.75,1262664
REGN,2015-07-20,555,569.9145,552.3375,561.17,935535
REG,2015-07-20,62.26,62.89,62.13,62.7,276948
RE,2015-07-20,190.8,192.365,189.63,190.61,316023
RF,2015-07-20,10.2,10.24,10.09,10.2,17290973
RHI,2015-07-20,57,57.31,56.89,56.96,494704
RHT,2015-07-20,79.3,79.62,78.67,79.19,1170493
RJF,2015-07-20,61.01,61.1,60.56,60.91,399709
RL,2015-07-20,130.71,131.14,129.82,130.51,691339
RMD,2015-07-20,57.47,57.47,56.86,57.12,638716
ROK,2015-07-20,123.56,123.8898,122.56,123.38,607406
ROP,2015-07-20,176.89,177.82,176.52,176.99,199198
ROST,2015-07-20,52.56,52.93,52.38,52.83,1482199
RRC,2015-07-20,42.69,42.96,40.7,40.75,5687820
RSG,2015-07-20,40.74,40.87,40.67,40.8,1054967
RTN,2015-07-20,99.89,100.52,99.305,99.76,1260419
SBAC,2015-07-20,115.02,115.91,113.92,115.85,766947
SBUX,2015-07-20,55.73,56.74,55.7,56.21,8029646
SCG,2015-07-20,53.53,53.61,52.9,53.14,732045
SCHW,2015-07-20,34.93,35.225,34.87,34.99,6952173
SEE,2015-07-20,52.65,53.025,52.65,52.87,1541910
SHW,2015-07-20,266.01,270.03,265,267.62,1110510
SIG,2015-07-20,122.31,123.19,121.25,122.65,455834
SJM,2015-07-20,108.38,108.38,107.65,108.07,424838
SLB,2015-07-20,84.24,84.53,83.445,83.52,7110838
SLG,2015-07-20,114.3,114.99,113.76,114.67,450759
SNA,2015-07-20,162.43,164.47,162.43,163.97,269248
SNI,2015-07-20,64.98,65.61,63.79,64.29,1037627
SNPS,2015-07-20,50.71,50.921,50.53,50.86,437575
SO,2015-07-20,43.47,43.48,43.06,43.32,3590008
SPGI,2015-07-20,104.83,105.97,104.78,105.86,1014788
SPG,2015-07-20,183.28,183.45,181.69,182.93,666032
SRCL,2015-07-20,136.76,137,134.99,135.18,834373
SRE,2015-07-20,102.46,102.49,101.58,102.02,757617
STI,2015-07-20,44.77,44.94,44.55,44.66,4193901
STT,2015-07-20,79.55,80.05,79.01,79.8,1961576
STX,2015-07-20,48.25,48.25,47.01,47.73,5942736
STZ,2015-07-20,117.8,118.25,117.44,117.92,481333
SWKS,2015-07-20,104.19,105.41,102.98,103.14,3133802
SWK,2015-07-20,107.49,108.28,107.16,107.9,1033291
SYF,2015-07-20,35.3,36.21,35.3,35.99,1192762
SYK,2015-07-20,98.27,98.66,98.05,98.38,625411
SYMC,2015-07-20,23.35,23.45,23.14,23.32,2866116
SYY,2015-07-20,36.32,36.32,36.03,36.27,2839570
TAP,2015-07-20,71.6,72.05,71.44,71.72,828903
TDG,2015-07-20,233.8,234.91,232.38,234.28,348016
TEL,2015-07-20,62.24,62.61,61.88,62.38,1463711
TGT,2015-07-20,84.65,84.976,84.17,84.23,3261405
TIF,2015-07-20,92.91,94.42,92.72,94,793086
TJX,2015-07-20,68.95,69.22,68.7,69.1,1688850
TMK,2015-07-20,60.41,60.54,60.18,60.38,451297
TMO,2015-07-20,135.82,136.49,135.42,136.17,1055412
TPR,2015-07-20,31.96,31.98,31.67,31.72,3456237
TRIP,2015-07-20,92.68,92.8,91.23,91.99,1284650
TROW,2015-07-20,79.53,79.62,79.05,79.35,792535
TRV,2015-07-20,102.91,103.078,102.52,102.61,1757264
TSCO,2015-07-20,93.7,94,92.8,93.13,1392577
TSN,2015-07-20,42.96,43.14,42.63,42.81,2944434
TSS,2015-07-20,44.07,44.74,43.9,44.72,1320996
TWX,2015-07-20,90.05,90.05,89.18,89.37,2210664
TXN,2015-07-20,51.06,51.06,49.83,50.09,8876903
TXT,2015-07-20,43.79,43.99,43.55,43.73,1304113
T,2015-07-20,35.04,35.06,34.71,34.9,22216806
UAA,2015-07-20,43.95,44.735,43.83,44.475,5391816
UAL,2015-07-20,55.69,56.1,54.81,55.35,3425540
UDR,2015-07-20,33.23,33.57,33.2,33.57,1377569
UHS,2015-07-20,141.46,142.33,140.55,142.01,421878
ULTA,2015-07-20,167.85,168.53,167.435,167.94,448025
UNH,2015-07-20,124.05,124.225,122.33,122.65,3199739
UNM,2015-07-20,36.48,36.78,36.19,36.28,1468992
UNP,2015-07-20,97.58,99.06,97.57,98.31,4526044
UPS,2015-07-20,97.6,97.87,97.3,97.59,1776977
URI,2015-07-20,80.51,80.79,79.11,79.2,2756026
USB,2015-07-20,45.96,46.14,45.78,45.84,5571001
UTX,2015-07-20,110.97,111.01,109.51,110.48,7486971
VAR,2015-07-20,87.82,88.02,87.32,87.72,340916
VFC,2015-07-20,72.56,73.03,72.46,72.87,1267492
VIAB,2015-07-20,61.01,61.01,59.49,60.05,2131464
VLO,2015-07-20,67.72,68.13,66.51,66.57,5613165
VMC,2015-07-20,91.78,94.12,91.13,94.03,1223222
VNO,2015-07-20,97.22,97.29,96.51,96.79,830685
VRSK,2015-07-20,75.42,75.94,75.105,75.54,475671
VRSN,2015-07-20,65.01,65.71,64.76,65.53,576758
VRTX,2015-07-20,134.68,135.15,132.95,133.47,1045590
VTR,2015-07-20,64.27,64.35,63.89,64.31,1698275
VZ,2015-07-20,47.63,48.26,47.42,48.1,17246671
V,2015-07-20,71.29,73,71.23,72.7,10198462
WAT,2015-07-20,130.8,131.47,129.72,131.12,282113
WBA,2015-07-20,95.23,95.91,94.68,95.65,2338330
WDC,2015-07-20,78.87,78.97,77.65,78.38,1640832
WEC,2015-07-20,47.85,48.04,47.3649,47.6,1309684
WFC,2015-07-20,57.99,58.29,57.88,58.05,10084859
WHR,2015-07-20,168.47,168.89,159.21,163.14,3575337
WMB,2015-07-20,57.38,57.52,55.78,55.94,8322619
WMT,2015-07-20,73.35,73.44,73.0599,73.1,5085621
WM,2015-07-20,48.64,48.73,48.44,48.53,1022934
WRK,2015-07-20,62,62.93,61.5,61.55,1977775
WU,2015-07-20,19.17,19.335,19.14,19.2,3228599
WYNN,2015-07-20,101.16,102,99.85,100.02,1711139
WYN,2015-07-20,86.89,87.26,86.505,86.61,777991
WY,2015-07-20,30.44,30.66,30.35,30.54,2290658
XEC,2015-07-20,103.29,103.29,101.42,101.57,1026797
XEL,2015-07-20,33.65,33.7,33.21,33.48,2645098
XLNX,2015-07-20,42.66,42.66,42.25,42.25,2431866
XL,2015-07-20,38.07,38.2,37.825,37.94,1460772
XOM,2015-07-20,82.15,82.4059,81.6,81.76,12957060
XRAY,2015-07-20,52.75,52.82,52.32,52.49,443284
XRX,2015-07-20,43.52,44,43.2,43.64,4729155
XYL,2015-07-20,35.82,35.933,35.71,35.77,556315
YUM,2015-07-20,88,88.6799,87.425,88.13,2241958
ZBH,2015-07-20,107.64,108.33,107.46,108.03,1042484
ZION,2015-07-20,30.67,30.98,30.23,30.57,3785809
ZTS,2015-07-20,48.1,49.03,48.02,48.98,3364218
AAL,2015-07-21,40.5,41.3,40.49,40.9,7300014
AAPL,2015-07-21,132.85,132.92,130.32,130.75,76756427
AAP,2015-07-21,168.54,168.93,166.55,167.53,525652
ABBV,2015-07-21,70.81,71.6,70.22,70.54,5028503
ABC,2015-07-21,114.65,114.94,113.5,114.1,1466030
ABT,2015-07-21,49.91,50.27,49.76,49.76,6399842
ACN,2015-07-21,100.37,101.22,100.2,100.39,1534386
ADBE,2015-07-21,81.8,82.1,81.01,81.19,3916364
ADI,2015-07-21,61.9,62.47,60.6,62.08,1655874
ADM,2015-07-21,47.98,48.11,47.33,47.49,2744511
ADP,2015-07-21,82.18,82.28,81.13,81.41,1964296
ADSK,2015-07-21,52.235,52.77,51.93,52.12,1509006
ADS,2015-07-21,303.95,304.99,298.71,299.57,297089
AEE,2015-07-21,39.05,39.12,38.5,38.7,821060
AEP,2015-07-21,55.5,55.58,54.65,54.89,2201339
AES,2015-07-21,13.02,13.02,12.87,12.94,3617374
AET,2015-07-21,111.5,112.56,109.11,111.55,3933687
AFL,2015-07-21,61.67,62.115,61.5,61.8,1830167
AGN,2015-07-21,317.75,319.06,312.95,317,1826957
AIG,2015-07-21,64.06,64.28,63.6901,64,5539332
AIV,2015-07-21,39.61,40.04,39.61,39.82,1544036
AIZ,2015-07-21,72.57,73.3,72.4368,72.7,531642
AJG,2015-07-21,48.2,48.325,47.59,47.86,828532
AKAM,2015-07-21,73.4,73.74,72.5,72.55,1059265
ALB,2015-07-21,52.78,53.37,51.97,52.09,557383
ALGN,2015-07-21,66.45,66.45,64.74,65.16,848862
ALK,2015-07-21,74.22,75.03,73.97,74.95,1155715
ALLE,2015-07-21,61.59,61.73,60.67,60.82,355493
ALL,2015-07-21,67.76,68.11,67.37,67.7,1963308
ALXN,2015-07-21,203.6,205.83,201.31,204.88,916669
AMAT,2015-07-21,17.77,18.04,17.74,17.83,9426665
AMD,2015-07-21,1.82,1.83,1.78,1.8,15034469
AME,2015-07-21,55.03,55.19,54.62,54.69,980959
AMGN,2015-07-21,164.72,165.32,162.365,163.7,2690027
AMG,2015-07-21,218.96,220.35,217.325,217.9,196965
AMP,2015-07-21,128.6,129.19,127.34,127.64,1320570
AMT,2015-07-21,96.82,97.76,96.58,96.95,1652250
AMZN,2015-07-21,487.9,488.88,482.55,488,3181831
ANDV,2015-07-21,99.6,100.49,97.34,98.83,2466069
ANSS,2015-07-21,92.84,93.07,91.49,91.53,420211
ANTM,2015-07-21,156.35,157,154.39,155.78,1448557
AON,2015-07-21,102.43,102.97,101.76,102.13,882562
AOS,2015-07-21,34.58,34.81,33.925,34.185,1763880
APA,2015-07-21,48.9,49.44,47.37,47.53,5201842
APC,2015-07-21,73.15,74.12,72.88,73.37,4907584
APD,2015-07-21,135.46,135.65,132.71,133.44,897008
APH,2015-07-21,54.39,54.77,53.99,54.09,1761202
ARE,2015-07-21,92.08,92.64,91.68,92.16,405595
ARNC,2015-07-21,30.6,31.32,30.48,30.69,8085767
ATVI,2015-07-21,26.25,26.45,26.08,26.09,4711078
AVB,2015-07-21,170.02,171.495,168.35,168.61,587204
AVGO,2015-07-21,135.1,136.38,134.14,134.51,3153230
AVY,2015-07-21,62.1,62.21,61.36,61.56,495085
AWK,2015-07-21,51.29,51.41,50.63,50.76,592632
AXP,2015-07-21,79.2,79.41,78.45,78.95,3974583
AYI,2015-07-21,194.35,194.35,191.24,192.27,488115
AZO,2015-07-21,675.73,677.8,669,671.7,169560
A,2015-07-21,39.97,40.01,39.54,39.57,1160904
BAC,2015-07-21,18.11,18.17,18.02,18.08,63732762
BAX,2015-07-21,37.65,37.89,37.595,37.85,7290911
BA,2015-07-21,146.59,146.59,144.22,145,4452562
BBT,2015-07-21,41.23,41.63,41.02,41.27,4220998
BBY,2015-07-21,32.77,32.8399,32.38,32.73,4038324
BDX,2015-07-21,147.99,148.93,146.805,147.51,862866
BEN,2015-07-21,49.01,49.25,48.66,48.91,1093401
BF.B,2015-07-21,51.25,51.365,50.77,50.95,505132
BIIB,2015-07-21,410.35,412.24,405.51,409.5,1768739
BK,2015-07-21,43.58,44.18,43.5,44.15,9810588
BLK,2015-07-21,352.44,354.42,350.54,351.82,481673
BLL,2015-07-21,34.89,34.9,34.32,34.375,1581748
BMY,2015-07-21,70.11,70.2,68.86,68.87,6107105
BRK.B,2015-07-21,144.23,144.6,143.08,143.6,3116470
BSX,2015-07-21,17.85,17.89,17.62,17.76,5299823
BWA,2015-07-21,52.06,52.56,51.9,52.3,1612237
BXP,2015-07-21,125.73,126.49,125.36,125.4,778183
CAG,2015-07-21,44.23,44.41,43.94,44.02,3010910
CAH,2015-07-21,86.56,86.93,85.73,86.19,1526161
CAT,2015-07-21,81.8,82.89,81.25,82.22,4691892
CA,2015-07-21,30.49,30.635,30.38,30.59,3352024
CBG,2015-07-21,37.99,38.39,37.82,38.34,1333590
CBOE,2015-07-21,61.68,61.9,61.08,61.15,295765
CBS,2015-07-21,53.99,54.41,53.61,54.1,4162759
CB,2015-07-21,104.32,104.51,103.21,103.88,3133780
CCI,2015-07-21,81.52,81.81,80.57,80.79,2051127
CCL,2015-07-21,52.39,52.47,51.72,51.96,2477554
CDNS,2015-07-21,19.91,19.96,19.74,19.8,2179984
CELG,2015-07-21,135.22,137.99,133.75,136.24,5546466
CERN,2015-07-21,73.21,73.52,71.2106,71.54,1047191
CFG,2015-07-21,26.53,27.58,25.48,26.72,10366904
CF,2015-07-21,64.92,65.53,63.83,63.94,2083699
CHD,2015-07-21,42.74,42.785,42.3,42.36,1208352
CHK,2015-07-21,10.07,10.14,9.24,9.29,47720581
CHRW,2015-07-21,63.76,65.66,63.4538,65.39,2126626
CHTR,2015-07-21,188.12,188.87,184.62,185.27,1212604
CINF,2015-07-21,53.58,53.89,53.31,53.55,479774
CI,2015-07-21,152.62,152.99,150.17,151.29,2223126
CLX,2015-07-21,110.83,110.85,110.11,110.36,598454
CL,2015-07-21,67.57,67.64,66.77,66.94,2699388
CMA,2015-07-21,48.13,48.81,48.09,48.45,4124501
CMCSA,2015-07-21,32.06,32.2,31.92,32.135,18958216
CME,2015-07-21,100.03,100.87,98.55,98.7,1468446
CMG,2015-07-21,678,679.3649,670.07,673.07,1681197
CMI,2015-07-21,128.5,130.18,128.08,128.62,1111024
CMS,2015-07-21,33.32,33.37,32.79,33.06,3664290
CNC,2015-07-21,72.26,72.85,70.5,71.78,2362456
CNP,2015-07-21,18.75,18.81,18.55,18.59,2245590
COF,2015-07-21,91.42,92.06,91.2,91.71,2522032
COG,2015-07-21,28.9,29.14,28.329,28.44,6854298
COL,2015-07-21,91.49,91.49,87.58,88.91,2114791
COO,2015-07-21,176.65,176.95,172.11,173.65,478364
COP,2015-07-21,56.76,57.16,56.17,56.49,8424497
COST,2015-07-21,145.19,145.4,144.43,144.94,1587849
COTY,2015-07-21,27.65,27.71,26.98,27.02,1547990
CPB,2015-07-21,47.53,47.7,47.2,47.46,839681
CRM,2015-07-21,72.62,73.92,72.5,73.83,3620516
CSCO,2015-07-21,27.96,28.25,27.79,27.84,23874026
CSX,2015-07-21,32.02,32.29,31.55,31.86,7728733
CTAS,2015-07-21,86.18,86.76,85.18,85.19,583945
CTL,2015-07-21,30.37,30.3874,29.67,29.72,4644316
CTSH,2015-07-21,61.71,61.99,61.32,61.56,3431526
CTXS,2015-07-21,69.36,70.02,69.28,69.63,620744
CVS,2015-07-21,110.7,110.94,109.57,110.06,2561374
CVX,2015-07-21,93,94.14,93,93.9,7043079
CXO,2015-07-21,103.52,106.52,103.52,104.18,1238162
C,2015-07-21,58.8,59.31,58.8,59.1,21541708
DAL,2015-07-21,44.08,44.73,44.08,44.65,6166477
DE,2015-07-21,96.19,96.49,95.3875,95.51,2030577
DFS,2015-07-21,59.58,59.88,59.13,59.43,1985266
DGX,2015-07-21,73.36,73.43,72.06,72.09,939695
DG,2015-07-21,81.13,81.13,79.89,80.17,2019438
DHI,2015-07-21,26.94,27.195,26.78,27.11,3160556
DHR,2015-07-21,88.3,88.54,87.65,87.79,3790038
DISCA,2015-07-21,32.32,32.385,31.8,31.82,3491070
DISCK,2015-07-21,30.18,30.18,29.41,29.46,1922929
DISH,2015-07-21,66.29,66.72,65.39,65.74,852580
DIS,2015-07-21,119.76,119.8,118.83,119.31,4785194
DLR,2015-07-21,67.79,67.79,66.5,66.5,2173865
DLTR,2015-07-21,81.61,81.74,79.755,79.82,2295390
DOV,2015-07-21,64.63,66.02,63.94,64.64,3356822
DPS,2015-07-21,79.29,79.67,78.54,78.78,659494
DRE,2015-07-21,19.54,19.79,19.54,19.72,3298683
DRI,2015-07-21,72.92,73.1,72.25,73.01,1011158
DTE,2015-07-21,77.41,77.56,76.34,76.66,809634
DUK,2015-07-21,73.2,73.2,72.02,72.42,2939834
DVA,2015-07-21,80,80.26,79.07,79.62,1129538
DVN,2015-07-21,52.05,52.53,51.7,52.08,4347537
D,2015-07-21,69.12,69.32,68.415,68.77,2424405
EA,2015-07-21,75.04,75.1,73.34,73.68,2453667
EBAY,2015-07-21,28.15,28.99,27.98,28.6,44336320
ECL,2015-07-21,112.99,113.422,111.89,112.57,941625
ED,2015-07-21,61.29,61.49,60.8,61.48,2779256
EFX,2015-07-21,98.64,98.93,97.965,98.09,596281
EIX,2015-07-21,58.19,58.3,57.83,57.99,1807589
EL,2015-07-21,88.65,89.77,88.01,89.24,1174750
EMN,2015-07-21,76.75,77.44,76.43,76.58,1448169
EMR,2015-07-21,52.57,52.58,51.95,52.14,5266625
EOG,2015-07-21,78.09,78.38,76.94,77.33,6823693
EQIX,2015-07-21,270.24,272.32,268.64,268.84,475207
EQR,2015-07-21,75.22,75.92,74.71,74.77,1085967
EQT,2015-07-21,73.5,73.85,73.04,73.5,1271248
ESRX,2015-07-21,91.88,93.895,91.29,93.42,5407323
ESS,2015-07-21,224.01,226.36,223.15,223.55,239328
ES,2015-07-21,47.58,47.68,46.93,47.52,1683311
ETFC,2015-07-21,30.16,30.66,29.935,30.12,2765816
ETN,2015-07-21,64.98,65.14,63.91,64.01,3461995
ETR,2015-07-21,72.22,72.3911,70.93,71.3,1038645
EW,2015-07-21,77.025,78.245,76.91,78.03,1983218
EXC,2015-07-21,33.31,33.36,32.77,32.78,10944361
EXPD,2015-07-21,44.99,45.89,44.99,45.75,1606459
EXPE,2015-07-21,109.5,110.27,107.88,110.09,963639
EXR,2015-07-21,70.85,71.14,70.26,70.28,585287
FAST,2015-07-21,42.02,42.2,41.27,41.44,3112578
FBHS,2015-07-21,44.49,44.92,43.9,44.12,2149722
FB,2015-07-21,98.95,99.24,97.1427,98.39,39453332
FCX,2015-07-21,15.25,16.25,15.2,15.72,27647883
FDX,2015-07-21,170.4,171.97,169.95,170.56,933598
FE,2015-07-21,33.86,33.95,33.19,33.28,1900809
FFIV,2015-07-21,116.1,118.6,116.1,118.27,835425
FISV,2015-07-21,88.09,88.355,87.28,87.35,988305
FIS,2015-07-21,64.15,64.48,63.66,63.8,966336
FITB,2015-07-21,21.4,21.93,21.4,21.52,10235702
FLIR,2015-07-21,30.21,30.21,29.665,29.73,792800
FLR,2015-07-21,49.87,50.41,49.6,49.8,1166751
FLS,2015-07-21,49.2,49.3,48.075,48.21,1104546
FL,2015-07-21,70.1,70.52,69.11,69.61,1017681
FMC,2015-07-21,49.5,49.81,48.92,48.99,576291
FOXA,2015-07-21,33.85,33.95,33.48,33.51,6896887
FOX,2015-07-21,33.15,33.19,32.74,32.75,2509235
FRT,2015-07-21,136.35,137,135.09,135.23,277768
FTI,2015-07-21,36.44,37.18,36.285,36.37,3403131
F,2015-07-21,14.53,14.55,14.45,14.51,19334653
GD,2015-07-21,148.54,148.61,145.39,146.29,1451916
GE,2015-07-21,27.01,27.15,26.8,26.85,29282285
GGP,2015-07-21,26.48,26.585,26.37,26.49,2933593
GILD,2015-07-21,118.21,118.98,116.92,117.78,6489050
GIS,2015-07-21,57.38,57.48,57.08,57.21,4491236
GLW,2015-07-21,18.82,18.92,18.58,18.75,12235902
GM,2015-07-21,30.51,30.56,30.315,30.39,23472070
GOOGL,2015-07-21,684.88,705.6,684.15,695.35,3780230
GOOG,2015-07-21,655.21,673,654.3,662.3,3377196
GPC,2015-07-21,88.61,89.31,87.83,87.87,969690
GPN,2015-07-21,54,54.225,53.265,53.42,627100
GPS,2015-07-21,37.62,37.67,36.68,36.93,4447317
GRMN,2015-07-21,42.55,42.82,42.28,42.67,1333365
GS,2015-07-21,211.98,212.796,210.75,211.5,1985341
GT,2015-07-21,30.04,30.23,29.855,30.16,1995653
GWW,2015-07-21,234.83,236.32,229.4,229.94,592308
HAL,2015-07-21,40.78,42.59,40.74,41.86,22068167
HAS,2015-07-21,81.89,81.89,79.96,80.42,3089625
HBAN,2015-07-21,11.67,11.72,11.54,11.58,7876932
HBI,2015-07-21,34.51,34.66,34.21,34.38,1684675
HCA,2015-07-21,93.01,93.34,91.64,92.28,1897244
HCN,2015-07-21,67.27,67.55,66.95,67.1,1914090
HCP,2015-07-21,37.67,37.84,37.51,37.54,2429057
HD,2015-07-21,113.41,113.97,112.678,113.86,4660582
HES,2015-07-21,59.8,60.56,59,59.18,2470488
HIG,2015-07-21,46.56,47.225,46.45,46.72,4703908
HII,2015-07-21,116.34,116.48,114.4501,115.46,247434
HOG,2015-07-21,57.49,58.05,56.43,57.67,6184404
HOLX,2015-07-21,38.05,38.12,37.69,37.895,1344728
HON,2015-07-21,106.02,106.4,105.19,105.4,3724364
HP,2015-07-21,59.8,61.25,59.19,59.27,2236702
HRB,2015-07-21,31.71,32.41,31.65,32.2,2757293
HRL,2015-07-21,28.915,29.035,28.71,28.73,1453172
HRS,2015-07-21,81.77,82.2,80.93,81.29,552464
HSIC,2015-07-21,74.055,74.11,73.25,73.715,826546
HST,2015-07-21,21.08,21.16,20.88,20.93,4279092
HSY,2015-07-21,91.38,91.38,90.37,90.72,783792
HUM,2015-07-21,186.26,187.22,184.53,185.85,1234183
IBM,2015-07-21,164.34,166.35,162.02,163.07,13752277
ICE,2015-07-21,46.234,46.684,46.198,46.34,2274015
IDXX,2015-07-21,63.47,64.39,63.47,63.99,776153
IFF,2015-07-21,111.93,114.31,111.52,111.6,493579
ILMN,2015-07-21,240.2,240.78,232.08,237.54,2384376
INCY,2015-07-21,116.14,116.295,112.56,113.87,656269
INFO,2015-07-21,26.34,26.5,26.09,26.27,158116
INTC,2015-07-21,28.96,29.26,28.67,28.72,45190988
INTU,2015-07-21,106.29,107.15,106.06,106.15,996446
IPG,2015-07-21,19.97,20.01,19.625,19.8,4130821
IP,2015-07-21,48.38,48.46,47.85,48.09,2444222
IQV,2015-07-21,76.07,76.17,74.44,75.29,538679
IRM,2015-07-21,31.43,31.71,31.3,31.36,1538296
IR,2015-07-21,68.93,69.08,67.77,67.99,1827811
ISRG,2015-07-21,165.8965,169.2298,165.3221,168.3632,1463016
ITW,2015-07-21,93.15,93.31,91.88,92.16,2055912
IT,2015-07-21,87.38,87.72,86.41,86.44,219650
IVZ,2015-07-21,38.23,38.43,38.0501,38.42,2037190
JBHT,2015-07-21,83.23,84.57,82.94,84.31,1859087
JCI,2015-07-21,40.0628,40.1675,39.8639,39.8743,2095280
JEC,2015-07-21,40.22,40.98,40.22,40.78,1282509
JNJ,2015-07-21,100.6,100.81,100.07,100.34,5891640
JNPR,2015-07-21,26.29,26.59,26.1501,26.34,3935975
JPM,2015-07-21,69.16,69.54,68.87,69.1,11659915
JWN,2015-07-21,78.83,79.43,78.25,78.28,1200637
KEY,2015-07-21,15.22,15.3458,15.04,15.04,11251541
KHC,2015-07-21,79.97,80.68,79.4,80.22,6123210
KIM,2015-07-21,24.45,24.59,24.32,24.33,2039672
KLAC,2015-07-21,51.95,52.53,51.7,51.82,987370
KMB,2015-07-21,112.85,112.9,111.76,112.49,2033253
KMI,2015-07-21,36.24,36.24,35.56,35.84,17693129
KMX,2015-07-21,68.16,68.33,66.78,66.88,897598
KORS,2015-07-21,40.1,40.88,40.04,40.58,4604418
KO,2015-07-21,41.38,41.52,41.1,41.19,13653823
KR,2015-07-21,39.21,39.32,38.75,38.96,5365372
KSS,2015-07-21,62.52,62.69,61.985,62.06,2460210
KSU,2015-07-21,96.21,98.49,95.95,97.75,1743679
K,2015-07-21,64.15,64.28,63.88,64.02,671539
LB,2015-07-21,83.58,83.91,83.33,83.74,1343693
LEG,2015-07-21,50.59,50.66,50.04,50.31,528317
LEN,2015-07-21,50.6765,51.3039,50.4902,50.9706,1769357
LH,2015-07-21,122.68,122.86,120.44,121.07,976482
LKQ,2015-07-21,31.3,31.42,31.14,31.21,1101667
LLL,2015-07-21,122.43,122.59,121.47,121.75,682663
LLY,2015-07-21,87.58,87.69,85.52,85.57,8065318
LMT,2015-07-21,204.44,204.76,202.85,203.15,1766978
LNC,2015-07-21,58.34,59.05,58.01,58.64,1773627
LNT,2015-07-21,30.09,30.178,29.705,29.815,734436
LOW,2015-07-21,66.58,66.92,66.17,66.39,5375148
LRCX,2015-07-21,77,78.23,76.84,77.37,1267402
LUK,2015-07-21,24.77,24.88,24.49,24.57,764992
LUV,2015-07-21,34.31,34.73,34.22,34.71,6094461
LYB,2015-07-21,96.37,97.56,95.19,96.06,3223842
L,2015-07-21,38.44,38.77,38.29,38.35,1413854
MAA,2015-07-21,78.14,78.46,77.474,77.78,472101
MAC,2015-07-21,78.13,78.38,76.67,76.7,1180383
MAR,2015-07-21,78.11,78.11,76.39,76.6,2271065
MAS,2015-07-21,22.9,23.03,22.52,22.63,5949520
MAT,2015-07-21,23.91,24.11,23.53,23.725,5520044
MA,2015-07-21,97.2,97.4,96.32,96.71,3836210
MCD,2015-07-21,97.6,97.72,96.96,97.32,4206703
MCHP,2015-07-21,43.99,44.6,43.71,43.8,2582489
MCK,2015-07-21,234.96,234.98,230.57,232.49,943296
MCO,2015-07-21,113.1,113.865,112.04,112.31,880549
MDLZ,2015-07-21,41.85,42.24,41.79,42.07,5908204
MDT,2015-07-21,76.82,77.14,76.1903,76.54,3737460
MET,2015-07-21,57.31,57.895,57.11,57.48,2470162
MGM,2015-07-21,18.49,18.82,18.43,18.48,6813059
MHK,2015-07-21,196.75,196.75,193.57,195.15,504941
MKC,2015-07-21,80.12,80.46,79.92,80.18,781331
MLM,2015-07-21,160.26,161.38,158.22,160.24,795471
MMC,2015-07-21,58.47,58.81,58.24,58.44,1204482
MMM,2015-07-21,156.75,157.1799,155.34,155.76,2743931
MNST,2015-07-21,47.62,48.14,47.36,48.0166,3040908
MON,2015-07-21,107.09,107.44,106.11,106.37,2336400
MOS,2015-07-21,45.03,45.25,44.82,44.85,2498992
MO,2015-07-21,53.67,53.7,53.43,53.55,5658428
MPC,2015-07-21,57.51,58.15,56.71,57.15,3330359
MRK,2015-07-21,58.99,59.02,58.65,58.67,6932783
MRO,2015-07-21,23.37,23.59,23.1,23.17,9206213
MSFT,2015-07-21,46.78,47.33,46.48,47.28,42781899
MSI,2015-07-21,59.31,59.58,59.09,59.57,1378285
MS,2015-07-21,39.71,40.32,39.71,40.08,11773389
MTB,2015-07-21,132.12,133.19,131.08,131.86,861055
MTD,2015-07-21,345.95,348.3,339.03,341,295768
MU,2015-07-21,18.84,19.11,18.51,18.88,29340299
MYL,2015-07-21,67.61,67.61,66.6,67.21,3688774
M,2015-07-21,72.16,72.3,71.34,71.67,2765555
NAVI,2015-07-21,16.47,16.755,16.47,16.6,3615854
NBL,2015-07-21,37.03,37.54,36.82,36.85,7612126
NCLH,2015-07-21,59.38,59.4899,58.64,59.29,565457
NDAQ,2015-07-21,51.75,51.81,51.08,51.21,738768
NEE,2015-07-21,103.14,103.48,101.78,102.13,2160802
NEM,2015-07-21,18.54,19.08,18.3101,18.74,14139567
NFLX,2015-07-21,110.21,113.71,109.32,112.51,14085422
NFX,2015-07-21,33.95,34.69,33.7,33.83,3011136
NI,2015-07-21,16.91,16.99,16.78,16.84,3341464
NKE,2015-07-21,56.49,56.785,56.36,56.495,4626320
NLSN,2015-07-21,45.6,45.65,45.19,45.33,991467
NOC,2015-07-21,169.11,169.47,165.98,166.77,833758
NOV,2015-07-21,43.35,44.37,43.3,43.43,3696885
NRG,2015-07-21,21.55,21.57,20.96,21.06,3878190
NSC,2015-07-21,86.1,86.97,85.59,85.92,1522266
NTAP,2015-07-21,30.84,30.92,30.25,30.89,3298643
NTRS,2015-07-21,78.26,78.91,77.61,78.05,1441331
NUE,2015-07-21,42.15,43.26,42.15,42.58,2948992
NVDA,2015-07-21,19.66,20.07,19.66,19.79,3743010
NWL,2015-07-21,42.07,42.15,41.78,41.92,1055524
NWSA,2015-07-21,14.87,14.91,14.58,14.58,3015608
NWS,2015-07-21,14.43,14.46,14.22,14.24,740522
OKE,2015-07-21,39.09,39.622,38.9,39.48,2749826
OMC,2015-07-21,74.3,74.56,71.59,73.16,4082324
ORCL,2015-07-21,39.76,39.985,39.39,39.57,14679096
ORLY,2015-07-21,240.56,240.82,239.62,239.71,564663
OXY,2015-07-21,70.38,71.09,70,70.22,4008964
O,2015-07-21,47.13,47.4,47,47,1536598
PAYX,2015-07-21,47.28,47.38,47.04,47.27,1677025
PBCT,2015-07-21,16.36,16.46,16.17,16.19,3133081
PCAR,2015-07-21,64.6,65.51,64.56,65.23,2508109
PCG,2015-07-21,51.08,51.16,50.34,50.6,2105872
PCLN,2015-07-21,1249,1250.78,1229.57,1235.2,563464
PDCO,2015-07-21,48.97,49.2,48.77,49.02,810205
PEG,2015-07-21,41.23,41.32,40.29,40.49,2835055
PEP,2015-07-21,97.48,97.48,96.84,96.93,3065446
PFE,2015-07-21,35.24,35.34,34.88,35.14,17658558
PFG,2015-07-21,53.23,53.5,52.89,53.15,959809
PGR,2015-07-21,30.78,30.89,30.38,30.52,4897310
PG,2015-07-21,82.01,82.13,81.37,81.63,7512386
PHM,2015-07-21,19.75,20,19.61,19.68,5305321
PH,2015-07-21,113.09,113.1,111.79,112.07,1689996
PKG,2015-07-21,65.85,66.09,65.26,65.48,975493
PKI,2015-07-21,52.24,52.355,51.64,51.89,630599
PLD,2015-07-21,39.55,40.43,39.15,40.31,4231280
PM,2015-07-21,85.48,85.8,85.28,85.54,3085886
PNC,2015-07-21,99.62,100.24,98.9,99.2,1601149
PNR,2015-07-21,62,62.51,60.74,61.6,2928996
PNW,2015-07-21,60.56,60.76,59.52,59.96,1010143
PPG,2015-07-21,111.12,111.55,107.86,108.21,3796705
PPL,2015-07-21,30.9,31.04,30.8,30.9,3326839
PRGO,2015-07-21,187.38,188.49,185.19,187.07,450387
PRU,2015-07-21,88.75,89.52,88.22,88.71,1363925
PSA,2015-07-21,200.46,201.51,199.61,200.83,660690
PSX,2015-07-21,82.3,83,81.48,81.98,2214957
PVH,2015-07-21,114.52,115.63,113.44,114.28,391896
PWR,2015-07-21,28.14,28.3,27.94,28.11,3225979
PXD,2015-07-21,124.82,127.19,123.16,123.58,2055017
PX,2015-07-21,116.94,117.26,114.96,115.4,994955
PYPL,2015-07-21,41.08,41.11,39.12,39.35,32954573
QCOM,2015-07-21,64.61,66.05,64.45,65.14,17818863
QRVO,2015-07-21,76.22,77.95,75.41,77.45,1692304
RCL,2015-07-21,85.46,85.63,83.97,84.6,1285260
REGN,2015-07-21,560,563.3,553.56,560,560146
REG,2015-07-21,62.76,63.02,62.39,62.49,403381
RE,2015-07-21,190.74,193.98,189.4101,190.43,292399
RF,2015-07-21,10.24,10.52,10.235,10.41,25902186
RHI,2015-07-21,56.84,56.86,55.75,56,1158397
RHT,2015-07-21,78.8,79.7099,78.24,78.29,1118532
RJF,2015-07-21,60.96,61.25,60.12,60.31,591855
RL,2015-07-21,130.43,132.04,129.52,130.27,448733
RMD,2015-07-21,57.12,57.2,56.54,56.76,670931
ROK,2015-07-21,123.14,123.32,120.14,120.81,1024363
ROP,2015-07-21,176.48,176.885,174.74,174.97,363237
ROST,2015-07-21,52.94,53.22,52.43,52.86,1703290
RRC,2015-07-21,41.14,41.8299,40.83,41.19,3320389
RSG,2015-07-21,40.82,40.87,40.16,40.39,1177361
RTN,2015-07-21,99.39,99.39,97.6,97.85,1413794
SBAC,2015-07-21,115.89,116.45,114.69,116.36,629225
SBUX,2015-07-21,56.38,56.47,55.78,56.2,6717452
SCG,2015-07-21,53.08,53.21,52.42,52.76,701174
SCHW,2015-07-21,35,35.42,34.675,34.93,6417770
SEE,2015-07-21,52.91,53,51.98,52.01,1172261
SHW,2015-07-21,268.97,270.51,266.38,266.99,981740
SIG,2015-07-21,122.78,123.85,121.385,122.96,466426
SJM,2015-07-21,108.15,108.4,107.27,107.38,595928
SLB,2015-07-21,83.38,85.29,83.12,84.3,7809215
SLG,2015-07-21,114.54,115.215,113.95,114.58,549142
SNA,2015-07-21,163.34,163.94,161.43,162.55,340429
SNI,2015-07-21,64.29,64.46,63.13,63.33,1177389
SNPS,2015-07-21,51.03,51.05,50.26,50.28,671518
SO,2015-07-21,43.28,43.3,42.9,43.21,4799276
SPGI,2015-07-21,106,106.04,105.08,105.94,1344014
SPG,2015-07-21,183.03,183.32,181.62,181.76,889664
SRCL,2015-07-21,135.13,135.64,133.37,133.42,463212
SRE,2015-07-21,101.98,102.34,100.35,100.69,830990
STI,2015-07-21,44.75,45.32,44.64,44.78,3856859
STT,2015-07-21,79.65,80.79,79.34,79.95,1938173
STX,2015-07-21,47.75,48.61,47.71,48.11,3694112
STZ,2015-07-21,117.73,118.08,116.46,116.99,477335
SWKS,2015-07-21,103.13,104.14,102.07,103.97,2551790
SWK,2015-07-21,107.61,107.76,106.26,106.79,1102636
SYF,2015-07-21,36.02,36.4,35.566,35.61,822130
SYK,2015-07-21,98.46,99.24,98.22,99.06,1220892
SYMC,2015-07-21,23.66,23.66,23.015,23.04,3426741
SYY,2015-07-21,36.25,36.42,36.14,36.3,4290841
TAP,2015-07-21,71.74,72.34,71.05,71.32,686405
TDG,2015-07-21,233.05,233.05,227.84,229.22,566677
TEL,2015-07-21,62.31,62.93,62.08,62.37,1823077
TGT,2015-07-21,84.18,84.25,82.15,82.28,6085901
TIF,2015-07-21,94,94.5,93.62,93.9,675144
TJX,2015-07-21,68.91,69.2345,68.435,68.53,2177864
TMK,2015-07-21,60.43,60.84,60.16,60.33,455631
TMO,2015-07-21,136.34,137.04,135.71,136.47,1864372
TPR,2015-07-21,31.68,31.82,31.1,31.36,4888487
TRIP,2015-07-21,92.31,92.71,90.06,92.55,1801505
TROW,2015-07-21,79.14,79.74,78.74,79.07,1029764
TRV,2015-07-21,103.97,104.73,102.12,104.48,3389475
TSCO,2015-07-21,93.6,94.4,93.15,93.53,1054820
TSN,2015-07-21,42.85,42.86,42.385,42.54,3503188
TSS,2015-07-21,44.65,45.34,44.59,45.28,2508270
TWX,2015-07-21,89.37,89.63,88.575,88.75,2355595
TXN,2015-07-21,50.03,51.08,49.9,50.23,10632949
TXT,2015-07-21,43.6,43.73,42.65,43.06,1446545
T,2015-07-21,34.67,34.67,34.39,34.57,27871667
UAA,2015-07-21,44.335,44.55,43.8,44.17,3946028
UAL,2015-07-21,55.2,56.3,55.2,55.97,4032898
UDR,2015-07-21,33.64,33.88,33.39,33.41,1142949
UHS,2015-07-21,141.61,142.06,139.5,140.25,385973
ULTA,2015-07-21,167.97,168.65,166.25,166.79,511276
UNH,2015-07-21,122.57,122.72,120.34,120.86,4239093
UNM,2015-07-21,36.29,36.58,36.17,36.31,1052751
UNP,2015-07-21,98.55,99.71,98.46,98.82,5072596
UPS,2015-07-21,97.63,98.64,97.57,97.96,2178853
URI,2015-07-21,79.25,80.13,78.3401,78.77,2252707
USB,2015-07-21,45.88,46.03,45.61,45.74,5547814
UTX,2015-07-21,104.35,104.95,101.78,102.71,19540077
VAR,2015-07-21,87.76,88.46,87.1,87.26,711074
VFC,2015-07-21,73.03,74.16,72.64,74.08,2352263
VIAB,2015-07-21,60.19,60.28,59.4,59.73,1981117
VLO,2015-07-21,66.55,67.33,66.02,66.32,4126675
VMC,2015-07-21,93.87,94.07,92.74,93.5,764484
VNO,2015-07-21,96.87,97.46,96.44,96.47,925178
VRSK,2015-07-21,74.79,75.36,73.59,73.8,1399203
VRSN,2015-07-21,65.4,65.68,65.03,65.08,742180
VRTX,2015-07-21,133.66,133.885,129.91,130.97,1046828
VTR,2015-07-21,64.15,64.39,63.92,63.94,2589570
VZ,2015-07-21,46.98,47.35,46.57,46.97,31961575
V,2015-07-21,72.844,72.88,71.76,72.02,10919600
WAT,2015-07-21,131.24,131.5055,129.795,130.63,363899
WBA,2015-07-21,95.56,95.85,94.96,95.66,2135521
WDC,2015-07-21,77.75,79.3313,77.75,78.69,1695692
WEC,2015-07-21,47.54,47.71,47.17,47.52,1907428
WFC,2015-07-21,58.02,58.37,57.75,57.95,12504279
WHR,2015-07-21,163.14,166.61,162.48,166.21,1631706
WMB,2015-07-21,55.67,56,54.36,54.7,10924043
WMT,2015-07-21,73.1,73.29,72.53,72.74,6441071
WM,2015-07-21,48.51,48.61,48.02,48.23,1269456
WRK,2015-07-21,61.84,62.86,59.62,59.85,1808280
WU,2015-07-21,19.19,19.27,19.04,19.1,3490080
WYNN,2015-07-21,100.09,102.09,99.85,101.42,1287381
WYN,2015-07-21,86.55,86.83,85.88,86.62,1389436
WY,2015-07-21,30.5,30.62,30.1227,30.26,2957342
XEC,2015-07-21,102.47,104.9,101.83,103.16,1047691
XEL,2015-07-21,33.41,33.49,33.02,33.15,2352481
XLNX,2015-07-21,42.25,42.44,41.53,41.65,3010754
XL,2015-07-21,37.96,38.09,37.64,37.76,1726256
XOM,2015-07-21,81.93,82.43,81.43,81.66,8677069
XRAY,2015-07-21,52.41,52.57,51.72,52.13,609249
XRX,2015-07-21,43.56,43.96,41.88,42.36,5376064
XYL,2015-07-21,35.7,35.71,35.09,35.19,951199
YUM,2015-07-21,88.23,88.8,87.85,88.62,2256723
ZBH,2015-07-21,108.06,108.68,107.22,108.26,1006509
ZION,2015-07-21,31.41,31.91,31.1,31.49,8118911
ZTS,2015-07-21,49.7,49.75,48.9301,49.12,4412671
AAL,2015-07-22,40.96,41.61,40.96,41.43,8302897
AAPL,2015-07-22,121.99,125.5,121.99,125.22,115450607
AAP,2015-07-22,167.48,169.84,166.842,168.22,1012995
ABBV,2015-07-22,70.26,70.65,70.03,70.56,5702116
ABC,2015-07-22,114.01,115.41,113.8706,114.95,2397182
ABT,2015-07-22,49.87,51.09,49.255,50.98,10392287
ACN,2015-07-22,100.31,102.5,100.2507,102.33,2775882
ADBE,2015-07-22,81.38,81.75,80.651,80.73,2601230
ADI,2015-07-22,58.73,58.95,57.16,58.65,5695541
ADM,2015-07-22,47.44,47.905,47.43,47.68,2698372
ADP,2015-07-22,81.63,82.11,81.46,81.69,1529111
ADSK,2015-07-22,52.68,52.68,51.8,52,1207692
ADS,2015-07-22,298.7,302.86,298.7,301.69,456349
AEE,2015-07-22,38.73,39.04,38.61,38.66,1354719
AEP,2015-07-22,54.97,55.55,54.89,55.21,3186522
AES,2015-07-22,12.9,13.22,12.9,13.17,5692711
AET,2015-07-22,111.5,114.23,111.02,113.88,4433859
AFL,2015-07-22,61.81,62.13,61.621,61.88,1602055
AGN,2015-07-22,315,316.8,313.7,315.35,1004241
AIG,2015-07-22,63.9,64.69,63.735,64.54,5161095
AIV,2015-07-22,39.79,40.12,39.6404,39.99,968512
AIZ,2015-07-22,72.87,73.46,72.72,73.15,461879
AJG,2015-07-22,47.74,48.19,47.71,47.75,519378
AKAM,2015-07-22,72.64,73.05,72.2825,72.75,1078127
ALB,2015-07-22,51.99,52.21,51.49,51.71,593406
ALGN,2015-07-22,64.83,65.53,64.73,65.23,728264
ALK,2015-07-22,74.46,75.88,74.46,75.83,1630654
ALLE,2015-07-22,60.76,61.48,60.6816,61.07,376417
ALL,2015-07-22,67.7,68.46,67.501,68.37,2525034
ALXN,2015-07-22,204.4,206.73,204.085,206.16,1041302
AMAT,2015-07-22,17.66,17.7,17.4,17.49,12036072
AMD,2015-07-22,1.8,1.81,1.76,1.79,16043360
AME,2015-07-22,54.67,55.14,54.5,55.01,1149685
AMGN,2015-07-22,161.47,164.68,161.47,164.25,2106886
AMG,2015-07-22,217.88,219.27,217.12,218.69,211665
AMP,2015-07-22,127.5,127.9,126.67,126.81,1648819
AMT,2015-07-22,96.81,97.22,96.285,96.54,1393766
AMZN,2015-07-22,485.99,492.5,484.9,488.27,3114898
ANDV,2015-07-22,99.27,100.75,97.408,99.76,2322642
ANSS,2015-07-22,91,93.61,91,93.36,312276
ANTM,2015-07-22,155.61,156.79,154.77,155.1,1102720
AON,2015-07-22,102.25,102.48,101.71,101.92,635044
AOS,2015-07-22,34.055,34.5,33.665,34.255,1395450
APA,2015-07-22,47.32,47.6999,46.62,47.32,4780946
APC,2015-07-22,72.83,73.61,72.35,72.66,5266989
APD,2015-07-22,133.24,134.0699,132.62,132.8,1576386
APH,2015-07-22,55.15,56.88,54.75,56.78,2663247
ARE,2015-07-22,92.08,93.32,92.08,93.12,334284
ARNC,2015-07-22,30.48,30.48,29.88,29.97,13543012
ATVI,2015-07-22,25.99,26.09,25.84,25.95,3259589
AVB,2015-07-22,168.84,170.84,168.683,170.03,460119
AVGO,2015-07-22,127.04,129.998,125.38,129.59,6134647
AVY,2015-07-22,61.49,62.02,61.3509,61.9,655999
AWK,2015-07-22,50.63,51.34,50.63,51.14,550632
AXP,2015-07-22,78.8,79.19,78.601,78.99,4392678
AYI,2015-07-22,191.26,193.28,191.26,192.3,378732
AZO,2015-07-22,671.62,678.05,671.13,677.32,112789
A,2015-07-22,39.29,40.42,39.29,40.33,2949376
BAC,2015-07-22,18.03,18.48,18.03,18.45,110327018
BAX,2015-07-22,37.73,37.86,37.645,37.71,8715361
BA,2015-07-22,148.9,149.18,145.11,146.47,6238400
BBT,2015-07-22,41.31,41.79,41.2,41.6,3854928
BBY,2015-07-22,32.58,33.04,32.58,33.04,2892602
BDX,2015-07-22,147.6,148.31,147.47,148.01,626427
BEN,2015-07-22,48.83,48.98,48.43,48.49,2215241
BF.B,2015-07-22,51.19,51.545,51.0017,51.52,500886
BIIB,2015-07-22,393.65,401.11,389.61,391.74,4053512
BK,2015-07-22,44.31,44.74,44.15,44.73,7123520
BLK,2015-07-22,352,352.35,349.4,350,720250
BLL,2015-07-22,34.365,34.79,34.14,34.225,1723000
BMY,2015-07-22,68.79,69.55,68.47,69.37,7786070
BRK.B,2015-07-22,143.55,144,143.06,143.52,2577965
BSX,2015-07-22,17.78,18.11,17.77,18.02,11203542
BWA,2015-07-22,52.1,52.3,51.4,51.55,1539190
BXP,2015-07-22,125.46,126.645,125.46,125.93,778509
CAG,2015-07-22,44.05,44.41,43.75,44.16,5801260
CAH,2015-07-22,86.09,86.89,86.08,86.82,1757459
CAT,2015-07-22,81,81.12,79.15,79.76,10180685
CA,2015-07-22,30.42,30.67,30.11,30.14,2643691
CBG,2015-07-22,38.28,38.69,38.191,38.47,2255485
CBOE,2015-07-22,61.22,62.07,61.03,62.05,424342
CBS,2015-07-22,53.96,54.365,53.525,54.13,2897317
CB,2015-07-22,106.13,106.74,104.79,106.59,4582510
CCI,2015-07-22,80.84,81.34,80.41,80.61,2657428
CCL,2015-07-22,51.87,52.395,51.85,52.37,2266501
CDNS,2015-07-22,19.63,19.76,19.43,19.49,4814267
CELG,2015-07-22,135.51,139.12,135.19,138.26,6155719
CERN,2015-07-22,71.58,72.25,71.5508,72.05,992622
CFG,2015-07-22,26.69,27.255,26.614,27.04,3829344
CF,2015-07-22,63.23,63.23,61.72,62.52,2109672
CHD,2015-07-22,42.3,42.59,42.245,42.555,908380
CHK,2015-07-22,9.25,9.49,9,9.05,20136374
CHRW,2015-07-22,65.27,66,65.11,65.25,1704190
CHTR,2015-07-22,184.75,186.66,184.75,186.06,1022768
CINF,2015-07-22,53.53,53.9,53.5,53.72,303680
CI,2015-07-22,151.31,153.39,150.65,151.07,1730945
CLX,2015-07-22,110.4,111.065,110.33,110.96,778626
CL,2015-07-22,66.94,67.18,66.73,67,2825497
CMA,2015-07-22,48.45,49.63,48.3,49.29,2561712
CMCSA,2015-07-22,32.375,32.495,32.07,32.25,22448650
CME,2015-07-22,99.42,99.5,98.12,98.94,1008359
CMG,2015-07-22,695,729.65,694.4,725.82,3033888
CMI,2015-07-22,128.51,128.92,126.84,127.23,1395868
CMS,2015-07-22,33.06,33.32,32.9407,33.11,2268009
CNC,2015-07-22,71.73,72.45,71.21,71.38,1664790
CNP,2015-07-22,18.58,18.82,18.56,18.62,2780783
COF,2015-07-22,91.62,92.1,91.28,91.65,2484577
COG,2015-07-22,28.27,28.45,27.74,27.91,6632902
COL,2015-07-22,88.25,88.8,87.52,87.72,1832141
COO,2015-07-22,173.49,174.75,171.15,172.5,722899
COP,2015-07-22,56.29,56.39,55.67,55.83,10373332
COST,2015-07-22,145.22,146.48,145.023,146.38,1612043
COTY,2015-07-22,27.06,27.55,26.98,27.31,1382449
CPB,2015-07-22,48,48.84,47.79,48.32,1730273
CRM,2015-07-22,73.37,74.42,73.1816,73.87,3297119
CSCO,2015-07-22,27.83,28.06,27.44,27.53,26889222
CSX,2015-07-22,31.89,32.05,31.18,31.57,8867768
CTAS,2015-07-22,85.76,87.07,85.2019,86.94,856713
CTL,2015-07-22,29.7,29.8,29.11,29.19,4721124
CTSH,2015-07-22,61.37,62.42,61.37,62.19,2257735
CTXS,2015-07-22,69.33,69.76,69.21,69.33,963735
CVS,2015-07-22,110.11,111.07,110.01,110.98,3130324
CVX,2015-07-22,93.51,94.33,93.29,93.51,9327496
CXO,2015-07-22,104.44,105.7,102.94,105.41,1780865
C,2015-07-22,59.12,60.53,59.03,60.34,30156194
DAL,2015-07-22,44.51,45.42,44.46,45.22,8995517
DE,2015-07-22,95.48,95.54,94.63,94.82,1961782
DFS,2015-07-22,59.33,59.52,59,59.5,2615618
DGX,2015-07-22,71.81,72.538,71.56,72.47,915742
DG,2015-07-22,80.01,80.65,79.79,80.41,1662714
DHI,2015-07-22,27.08,27.97,27.0104,27.86,4215469
DHR,2015-07-22,87.72,88.2901,87.53,87.86,3831892
DISCA,2015-07-22,31.77,32.45,31.61,32.43,3078199
DISCK,2015-07-22,29.54,29.96,29.29,29.91,1066103
DISH,2015-07-22,65.05,65.915,64.27,65.32,1716589
DIS,2015-07-22,119.28,119.7,118.93,119.33,4714082
DLR,2015-07-22,66.48,66.69,66.18,66.3,1594785
DLTR,2015-07-22,80.59,80.69,78.93,79.21,3175042
DOV,2015-07-22,64.32,65.16,64.03,64.55,1406097
DPS,2015-07-22,78.48,79.47,78.47,78.72,1024552
DRE,2015-07-22,19.7,19.86,19.7,19.73,1864268
DRI,2015-07-22,73.12,75.12,73.02,74.59,2445267
DTE,2015-07-22,76.76,77.52,76.6101,77.14,774748
DUK,2015-07-22,72.46,73.02,72.29,72.37,3316620
DVA,2015-07-22,79.66,80.25,79.6306,80.06,1034638
DVN,2015-07-22,51.84,51.94,50.62,51.14,3855370
D,2015-07-22,68.7,69.3945,68.65,68.73,2236826
EA,2015-07-22,73.64,73.8399,71.89,72.92,5244775
EBAY,2015-07-22,28.23,28.805,28.2,28.45,33660993
ECL,2015-07-22,112.44,112.88,111.77,111.85,924191
ED,2015-07-22,61.48,62.31,61.32,62.2,2745805
EFX,2015-07-22,97.92,98.93,97.88,98.84,488236
EIX,2015-07-22,58.01,58.82,57.9805,58.4,2435944
EL,2015-07-22,89.11,89.75,88.5826,89.32,864381
EMN,2015-07-22,76.5,76.76,75.51,75.7,1192133
EMR,2015-07-22,51.99,52.24,51.73,51.76,4665429
EOG,2015-07-22,77.18,77.49,75.76,76.09,7205219
EQIX,2015-07-22,268.55,271.59,267.665,269.55,461701
EQR,2015-07-22,74.93,75.71,74.92,75.35,851445
EQT,2015-07-22,72.8,74.19,72.3,72.36,1854519
ESRX,2015-07-22,93.66,94.61,93.41,94.08,4830563
ESS,2015-07-22,223.74,226.025,222.475,224.27,240970
ES,2015-07-22,47.64,48.44,47.36,47.83,3469064
ETFC,2015-07-22,30.05,30.24,29.91,30.19,2047636
ETN,2015-07-22,63.79,64.2,63.37,63.48,2167038
ETR,2015-07-22,71.34,71.8,70.87,71,1423368
EW,2015-07-22,78.2,78.805,77.64,78.36,1529816
EXC,2015-07-22,32.79,33,32.7,32.78,10607305
EXPD,2015-07-22,45.67,45.985,45.24,45.27,915230
EXPE,2015-07-22,109.46,110.93,109.46,110.66,825979
EXR,2015-07-22,70.28,71.23,70.28,70.91,582378
FAST,2015-07-22,41.58,41.91,40.44,40.66,2331761
FBHS,2015-07-22,43.87,44.68,43.87,44.18,2308988
FB,2015-07-22,96.74,97.58,95.92,97.04,28299518
FCX,2015-07-22,15.51,15.56,14.86,15.06,28339646
FDX,2015-07-22,170.71,171,167.59,168.5,1311730
FE,2015-07-22,33.37,33.61,33.1901,33.32,2148031
FFIV,2015-07-22,117.31,119.6,116.855,118.5,1820941
FISV,2015-07-22,87.34,88.25,87.34,87.97,716486
FIS,2015-07-22,63.79,64.29,63.6501,64.13,1111796
FITB,2015-07-22,21.54,21.745,21.33,21.59,10230146
FLIR,2015-07-22,29.62,29.92,29.62,29.87,551436
FLR,2015-07-22,49.56,49.89,49.21,49.54,1115324
FLS,2015-07-22,48.02,48.44,47.89,47.95,930279
FL,2015-07-22,69.63,70.36,69.43,70.26,1821109
FMC,2015-07-22,48.92,49.18,48.69,48.83,588304
FOXA,2015-07-22,33.87,33.99,33.51,33.69,5384831
FOX,2015-07-22,33.22,33.22,32.715,32.95,1669578
FRT,2015-07-22,135.63,136.22,135.28,135.55,285909
FTI,2015-07-22,35,35.69,32.72,32.76,12083574
F,2015-07-22,14.49,14.51,14.35,14.42,30909685
GD,2015-07-22,146.11,146.37,144.16,145.22,2012420
GE,2015-07-22,26.88,26.96,26.57,26.63,24133394
GGP,2015-07-22,26.48,26.815,26.48,26.64,3071850
GILD,2015-07-22,116.82,118.4,116.56,117.44,6977115
GIS,2015-07-22,57.25,57.95,57.25,57.63,2045297
GLW,2015-07-22,18.64,18.85,18.46,18.78,12198895
GM,2015-07-22,30.33,30.52,29.885,30.3,20867839
GOOGL,2015-07-22,694.02,713.33,691.62,695.1,4154987
GOOG,2015-07-22,660.89,678.64,659,662.1,3929309
GPC,2015-07-22,87.71,88.06,86.93,87.84,724922
GPN,2015-07-22,53.325,53.99,53.075,53.21,895500
GPS,2015-07-22,36.8,36.88,35.97,36.15,9761917
GRMN,2015-07-22,42.63,42.96,42.5,42.83,1084125
GS,2015-07-22,211.8,213.72,211.75,213.25,2301294
GT,2015-07-22,30.12,30.39,30,30.14,1738115
GWW,2015-07-22,229.63,230,221.67,224.7,1235561
HAL,2015-07-22,41.85,42.89,39.315,41.54,47543043
HAS,2015-07-22,80.51,80.67,79.45,79.85,1437511
HBAN,2015-07-22,11.61,11.69,11.55,11.6,13232315
HBI,2015-07-22,34.27,34.41,34.09,34.33,2140263
HCA,2015-07-22,92.07,93.76,91.93,93.27,2073462
HCN,2015-07-22,67.06,67.8,67.0209,67.66,1569951
HCP,2015-07-22,37.54,38.02,37.54,37.96,2635086
HD,2015-07-22,113.96,115.08,113.8,114.9,5485245
HES,2015-07-22,59.34,59.75,58.605,59,2144839
HIG,2015-07-22,46.72,46.85,46.22,46.41,4606527
HII,2015-07-22,114.96,115.15,113.96,114.7,232156
HOG,2015-07-22,57.46,59.33,57.46,58.61,4753305
HOLX,2015-07-22,37.84,38.12,37.75,37.99,2655278
HON,2015-07-22,105.36,105.52,104.51,104.74,3127656
HP,2015-07-22,58.99,59.25,58.17,58.82,2028362
HRB,2015-07-22,32.15,34.62,32.01,32.87,5616522
HRL,2015-07-22,28.745,28.935,28.6704,28.88,841838
HRS,2015-07-22,81.15,81.7525,80.7627,81.61,670500
HSIC,2015-07-22,73.735,74.5475,73.6266,74.315,657896
HST,2015-07-22,20.96,21.09,20.86,20.9,4509521
HSY,2015-07-22,90.73,91.3395,90.524,91.09,575913
HUM,2015-07-22,185.85,186.88,184.91,186.1,1803806
IBM,2015-07-22,162.73,163.0695,159.7,160.35,7181841
ICE,2015-07-22,46.338,46.672,46.05,46.658,2147395
IDXX,2015-07-22,63.89,70.36,63.89,70.36,2241007
IFF,2015-07-22,112.4,113.99,111.5,112.27,340185
ILMN,2015-07-22,210.94,220,207.02,217.49,6825283
INCY,2015-07-22,112.67,115.3461,112.01,114.42,661262
INFO,2015-07-22,26.13,26.44,26.13,26.42,144598
INTC,2015-07-22,28.57,28.85,28.43,28.605,36387172
INTU,2015-07-22,106.16,107.12,106.16,106.72,812197
IPG,2015-07-22,19.78,20.9,19.78,20.87,9377688
IP,2015-07-22,49,49.49,48.53,48.81,4040063
IQV,2015-07-22,75.6,76.35,75.01,76.23,499103
IRM,2015-07-22,31.33,31.7,31.23,31.58,1038178
IR,2015-07-22,67.97,68.48,67.64,68.2,2662869
ISRG,2015-07-22,186.9998,188.2855,182.4598,183.2932,3911736
ITW,2015-07-22,92.77,93.61,88.86,89.58,4549105
IT,2015-07-22,86.08,87.38,85.948,87.04,207026
IVZ,2015-07-22,38.32,38.62,38.3,38.5,2505488
JBHT,2015-07-22,84.15,84.53,83.2,83.38,1213625
JCI,2015-07-22,39.6858,39.7434,38.9424,38.9424,2705390
JEC,2015-07-22,40.59,41.04,40.5437,40.76,1257049
JNJ,2015-07-22,100.41,100.71,99.73,100.18,6721856
JNPR,2015-07-22,26.05,26.19,25.85,26.19,4267867
JPM,2015-07-22,69.28,70.2901,69.2,70.08,15493019
JWN,2015-07-22,78.38,79.6,78.27,78.99,1000162
KEY,2015-07-22,15.03,15.385,15.03,15.33,10169805
KHC,2015-07-22,80.83,80.9,78.58,78.64,5201248
KIM,2015-07-22,24.33,24.62,24.2207,24.55,2397355
KLAC,2015-07-22,51.28,51.83,50.42,51.67,1517163
KMB,2015-07-22,112.51,113.41,111.74,112.2,2196174
KMI,2015-07-22,35.72,35.83,35.25,35.36,15381008
KMX,2015-07-22,66.88,66.905,66.1,66.32,1373286
KORS,2015-07-22,40.69,40.9561,39.979,40.13,2752730
KO,2015-07-22,40.81,41.59,40.59,40.9,15528630
KR,2015-07-22,38.95,39.3,38.76,39.01,4139547
KSS,2015-07-22,62.12,62.97,62.12,62.87,1510873
KSU,2015-07-22,97.64,98.33,96.29,96.54,1082684
K,2015-07-22,64.03,64.72,63.8909,64.39,691427
LB,2015-07-22,83.72,84.62,83.28,83.87,1386845
LEG,2015-07-22,50.37,51.06,50.27,50.8,575857
LEN,2015-07-22,50.8431,52.4853,50.7941,52.1471,2868674
LH,2015-07-22,120.75,121.47,120.6816,121.18,659178
LKQ,2015-07-22,31.18,31.39,31.075,31.19,2534616
LLL,2015-07-22,121.7,122.03,121.129,121.75,579686
LLY,2015-07-22,83.32,86.8,81.5,86.38,12677755
LMT,2015-07-22,203.33,204.44,202,202.79,1124876
LNC,2015-07-22,58.59,58.81,58.35,58.67,1605320
LNT,2015-07-22,29.81,30.18,29.805,30.035,833026
LOW,2015-07-22,66.6,67.51,66.6,67.44,4920950
LRCX,2015-07-22,76.56,76.88,75.06,76.48,1419773
LUK,2015-07-22,24.51,24.6,23.895,24.02,1725275
LUV,2015-07-22,34.69,35.2,34.52,35.12,7572770
LYB,2015-07-22,95.95,96.28,95.1,95.71,2980053
L,2015-07-22,38.31,38.9,37.99,38.11,1265468
MAA,2015-07-22,77.72,78.61,77.382,77.69,365425
MAC,2015-07-22,76.78,77.44,76.7215,77.25,1017126
MAR,2015-07-22,76.54,77.17,76.24,76.93,1601871
MAS,2015-07-22,22.59,23.16,22.5801,23.08,7639135
MAT,2015-07-22,23.77,23.84,23.335,23.7,6801860
MA,2015-07-22,96.3,97.36,96.15,96.88,3809898
MCD,2015-07-22,97.71,98.25,97.43,97.58,5392596
MCHP,2015-07-22,42.53,42.87,41.68,42.09,5568596
MCK,2015-07-22,232.44,235.23,232.06,235.13,950592
MCO,2015-07-22,111.9,112.87,111.73,112.37,726928
MDLZ,2015-07-22,42.4,43,42.12,42.25,6694503
MDT,2015-07-22,76.85,77.11,76.56,76.82,4578704
MET,2015-07-22,57.52,57.68,57.14,57.33,3796087
MGM,2015-07-22,18.28,18.73,18.21,18.52,7501981
MHK,2015-07-22,195.07,200.52,194.9301,197.82,763556
MKC,2015-07-22,80.15,80.68,80.001,80.46,602011
MLM,2015-07-22,159.22,162.09,158.77,160.84,828910
MMC,2015-07-22,58.26,58.83,58.26,58.59,1574797
MMM,2015-07-22,155.59,156.31,154.44,155.41,3067734
MNST,2015-07-22,48.2866,49.6333,48.1933,49.2833,3409815
MON,2015-07-22,106.29,106.65,105,105.35,2350550
MOS,2015-07-22,44.55,44.71,44.03,44.2,5401692
MO,2015-07-22,53.66,54.02,53.65,53.96,7980039
MPC,2015-07-22,57.15,57.99,56.77,57.07,4207305
MRK,2015-07-22,58.51,59.03,58.01,58.13,8617833
MRO,2015-07-22,23.07,23.11,22.23,22.34,11190205
MSFT,2015-07-22,45.44,46.93,45.203,45.54,59152427
MSI,2015-07-22,59.28,59.71,59.21,59.35,970763
MS,2015-07-22,40.17,40.62,40.08,40.54,9435917
MTB,2015-07-22,131.77,133.78,131.77,133.2,553704
MTD,2015-07-22,340.73,347,339.72,340.35,237934
MU,2015-07-22,18.53,18.63,17.85,18,43635067
MYL,2015-07-22,67.2,68.09,66.69,67.9,3492572
M,2015-07-22,71.84,72.34,71.59,71.91,1984800
NAVI,2015-07-22,16.67,16.67,16.16,16.23,3441288
NBL,2015-07-22,36.94,37.28,36.41,36.9,7017150
NCLH,2015-07-22,59.02,59.92,59.02,59.89,595781
NDAQ,2015-07-22,50.97,51.78,50.97,51.73,912177
NEE,2015-07-22,102.18,103.42,102.14,102.8,2095443
NEM,2015-07-22,18.32,18.93,18.22,18.52,9766702
NFLX,2015-07-22,112.14,113.88,110.5608,111.5,10500548
NFX,2015-07-22,33.53,34.05,33.17,33.4,3013080
NI,2015-07-22,16.82,17.04,16.82,16.96,3501091
NKE,2015-07-22,56.435,57.11,56.435,57.045,5954128
NLSN,2015-07-22,45.26,45.66,45.1708,45.31,1062083
NOC,2015-07-22,166.75,167.24,165.75,166.28,905427
NOV,2015-07-22,43.05,43.17,41.75,41.91,7908945
NRG,2015-07-22,21.02,22.03,20.95,21.98,5516437
NSC,2015-07-22,85.93,86.4499,85.04,85.37,1238267
NTAP,2015-07-22,30.68,31.25,30.4201,31.15,3544421
NTRS,2015-07-22,77.26,78.9,77.13,77.97,2117379
NUE,2015-07-22,42.07,42.48,41.46,42.18,3162216
NVDA,2015-07-22,19.65,19.65,19.17,19.405,8911819
NWL,2015-07-22,41.94,42.227,41.84,41.95,1065501
NWSA,2015-07-22,14.55,14.73,14.475,14.61,3084668
NWS,2015-07-22,14.21,14.36,14.12,14.26,972239
OKE,2015-07-22,39.26,39.28,38.02,38.3,2939158
OMC,2015-07-22,73.07,73.74,72.51,73.7,2063999
ORCL,2015-07-22,39.36,39.675,39.25,39.42,16796982
ORLY,2015-07-22,239.83,241.51,239.6636,240.65,434704
OXY,2015-07-22,70.01,70.4,69.33,69.47,4960359
O,2015-07-22,47.06,47.4,47.06,47.27,1058355
PAYX,2015-07-22,47.24,47.55,47.18,47.27,1234493
PBCT,2015-07-22,16.21,16.44,16.17,16.395,2716767
PCAR,2015-07-22,65.45,65.66,65.12,65.46,2300377
PCG,2015-07-22,50.63,51.475,50.59,51.32,3136615
PCLN,2015-07-22,1239.52,1242,1228.02,1233.97,360515
PDCO,2015-07-22,48.95,49.83,48.8808,49.82,1185157
PEG,2015-07-22,40.59,41.01,40.5,40.76,3167015
PEP,2015-07-22,97.02,97.48,96.8,97.17,3371302
PFE,2015-07-22,35.06,35.2,34.765,34.88,17624916
PFG,2015-07-22,53.15,53.19,52.85,53.05,948152
PGR,2015-07-22,30.54,30.69,30.4703,30.62,3429837
PG,2015-07-22,81.03,81.3,80.67,80.83,6106378
PHM,2015-07-22,19.67,20.23,19.66,20.16,6886393
PH,2015-07-22,111.81,112.34,111.32,111.5,968947
PKG,2015-07-22,72.02,72.35,69.05,70.89,4127561
PKI,2015-07-22,51.85,52.12,51.4322,51.9,710642
PLD,2015-07-22,40.66,40.99,39.9,40.14,3893852
PM,2015-07-22,85.63,85.92,85.06,85.52,3225644
PNC,2015-07-22,99.27,100.25,99.01,99.79,1980087
PNR,2015-07-22,60.53,61.49,60.53,61.11,1780528
PNW,2015-07-22,59.95,60.54,59.82,60.34,936473
PPG,2015-07-22,108.12,108.81,107.29,108.09,2440856
PPL,2015-07-22,30.89,31.1999,30.88,30.98,4076697
PRGO,2015-07-22,186.95,190.31,185.925,189.05,796609
PRU,2015-07-22,88.7,89,88.27,88.75,1408091
PSA,2015-07-22,200.89,202.06,200.86,201.49,679621
PSX,2015-07-22,81.84,82.86,81.2,81.83,3725551
PVH,2015-07-22,114.05,115.26,114.05,115.1,531809
PWR,2015-07-22,27.94,28.155,27.71,27.77,2526109
PXD,2015-07-22,123.18,125.96,122.5,125,2701633
PX,2015-07-22,115.3,115.98,114.82,115.15,1168534
PYPL,2015-07-22,39.35,39.7178,38.1,38.39,25380859
QCOM,2015-07-22,64.5,64.97,64.05,64.19,22660293
QRVO,2015-07-22,72.55,74.88,71.01,74.17,3345645
RCL,2015-07-22,84.71,85.22,83.96,84.9,1197449
REGN,2015-07-22,557.58,563.23,553.78,556.53,770518
REG,2015-07-22,62.47,63,62.27,62.82,404387
RE,2015-07-22,190.25,191.86,189.34,190.37,398047
RF,2015-07-22,10.37,10.85,10.37,10.7,50668490
RHI,2015-07-22,55.83,56.55,55.81,56.42,776481
RHT,2015-07-22,78.05,79.5,77.96,79.41,920052
RJF,2015-07-22,60.15,60.82,59.68,60.73,442110
RL,2015-07-22,129.87,130.64,129.58,130.03,489030
RMD,2015-07-22,56.76,56.76,56.22,56.55,943775
ROK,2015-07-22,120.51,121.33,120.16,120.3,875181
ROP,2015-07-22,174.57,176.21,174.22,175,326435
ROST,2015-07-22,52.99,53.5,52.95,53.28,2143183
RRC,2015-07-22,40.98,41.54,40.74,41.4,4435966
RSG,2015-07-22,40.35,40.59,40.09,40.23,1370386
RTN,2015-07-22,97.98,98.68,96.89,96.99,1956977
SBAC,2015-07-22,116.4,117.26,115.56,115.79,505839
SBUX,2015-07-22,56.43,56.87,56.25,56.69,6876059
SCG,2015-07-22,52.76,53.41,52.5812,53.03,838960
SCHW,2015-07-22,34.82,35.3,34.54,35.25,7356616
SEE,2015-07-22,51.98,52.6,51.94,52.03,2659379
SHW,2015-07-22,267,274.66,267,273.69,1286715
SIG,2015-07-22,122.41,123.8199,122.41,123.7,319605
SJM,2015-07-22,107.44,108.36,107.17,107.43,479624
SLB,2015-07-22,83.98,85.855,83.55,85.26,10588986
SLG,2015-07-22,114.46,115.42,114.0601,114.82,406888
SNA,2015-07-22,162.25,162.7781,161.28,162.13,415238
SNI,2015-07-22,63.07,63.4,62.42,62.75,1418344
SNPS,2015-07-22,50.09,50.73,49.946,50.6,488028
SO,2015-07-22,43.24,43.56,43.183,43.25,3233130
SPGI,2015-07-22,105.78,106.44,105.37,106.39,1120388
SPG,2015-07-22,181.99,183.1,181.66,182.38,1143351
SRCL,2015-07-22,134.52,135.24,133.1,133.24,730371
SRE,2015-07-22,100.72,101.39,100.36,100.96,1030397
STI,2015-07-22,44.74,45.14,44.37,44.7,5172879
STT,2015-07-22,79.54,81.03,79.54,80.82,2157872
STX,2015-07-22,47.98,49.2,47.24,49.06,7763628
STZ,2015-07-22,116.89,119.41,116.4919,119.37,1051882
SWKS,2015-07-22,97.47,100.13,96,99.64,6546728
SWK,2015-07-22,106.68,107.13,106.18,106.69,911600
SYF,2015-07-22,35.58,35.88,35.07,35.68,784684
SYK,2015-07-22,98.89,99.21,98.07,98.54,1349092
SYMC,2015-07-22,22.92,23.205,22.89,22.96,2429802
SYY,2015-07-22,36.29,36.41,36.14,36.22,3357578
TAP,2015-07-22,71.27,71.94,71.17,71.36,739988
TDG,2015-07-22,228,229.6,225.37,226.35,775527
TEL,2015-07-22,62.09,62.68,61.45,61.7,6561516
TGT,2015-07-22,82.55,83.345,82.44,82.82,4350949
TIF,2015-07-22,93.74,94.7931,93.5,94.76,763724
TJX,2015-07-22,68.57,69.16,68.402,68.61,2049478
TMK,2015-07-22,60.33,60.7,60.33,60.52,399820
TMO,2015-07-22,140.22,141.25,138.08,140.06,3412245
TPR,2015-07-22,31.3,31.46,30.93,31.05,4620490
TRIP,2015-07-22,92.59,93.7,91.58,91.75,1600234
TROW,2015-07-22,79.07,79.22,78.45,78.74,1639170
TRV,2015-07-22,104.67,105.86,104.4913,105.3,2119226
TSCO,2015-07-22,93.61,94.94,93.37,94.78,1156911
TSN,2015-07-22,42.54,43.35,42.48,43.13,3018562
TSS,2015-07-22,45.12,45.47,44.804,44.96,1419801
TWX,2015-07-22,88.57,89.17,88.55,88.72,2031753
TXN,2015-07-22,48.3,49.64,48,49.3,15381535
TXT,2015-07-22,42.79,42.99,41.22,42.05,4441424
T,2015-07-22,34.25,34.35,34.02,34.27,51795757
UAA,2015-07-22,44,44.98,44,44.685,6086556
UAL,2015-07-22,55.81,57.41,55.79,57.07,9298903
UDR,2015-07-22,33.4,33.74,33.4,33.66,1112852
UHS,2015-07-22,140.2,141.62,139.9615,141.02,350584
ULTA,2015-07-22,166.44,170.75,166.37,170.52,598526
UNH,2015-07-22,120.97,121.24,120.0801,120.61,3385846
UNM,2015-07-22,36.29,36.99,36.18,36.31,1434838
UNP,2015-07-22,98.86,99.53,97.64,97.68,4581454
UPS,2015-07-22,98.43,98.63,96.83,97.23,2691046
URI,2015-07-22,78.41,78.48,76.82,77.63,3110278
USB,2015-07-22,45.68,46.11,45.63,45.95,7022256
UTX,2015-07-22,102.26,102.5,100.89,101.55,9433683
VAR,2015-07-22,87.45,88.12,87.16,87.79,494275
VFC,2015-07-22,74.02,74.36,73.79,74.17,1490558
VIAB,2015-07-22,59.67,59.89,57.47,58.41,5809604
VLO,2015-07-22,66.3,68.16,65.79,66.67,6134547
VMC,2015-07-22,93.35,95.23,92.881,93.89,1065503
VNO,2015-07-22,96.56,97.3,96.38,96.94,1086181
VRSK,2015-07-22,73.76,74.58,73.76,74.41,700294
VRSN,2015-07-22,65.02,65.88,65,65.85,817835
VRTX,2015-07-22,130.51,132.12,129.94,131.02,978521
VTR,2015-07-22,63.94,64.57,63.86,64.28,1817803
VZ,2015-07-22,46.79,46.84,46.11,46.45,21026578
V,2015-07-22,71.94,72.15,71.62,71.97,6303165
WAT,2015-07-22,131.07,133.51,130.57,132.41,897997
WBA,2015-07-22,96.73,97.02,96.09,96.64,3641924
WDC,2015-07-22,78.69,78.76,77.11,78.52,2400143
WEC,2015-07-22,47.52,48.2,47.47,48.03,2722842
WFC,2015-07-22,58.07,58.59,57.99,58.52,14871061
WHR,2015-07-22,173.5,180.75,172.98,178.36,3137127
WMB,2015-07-22,54.29,54.81,53.23,53.54,6150178
WMT,2015-07-22,72.78,73.82,72.78,73.16,6961551
WM,2015-07-22,48.22,48.47,47.55,47.8,2750066
WRK,2015-07-22,60.35,61.14,59.57,60.14,900133
WU,2015-07-22,19.13,19.32,19.08,19.11,3210820
WYNN,2015-07-22,100.92,101.88,99.7,101.25,1727321
WYN,2015-07-22,86.58,87.33,86.151,87.29,721254
WY,2015-07-22,30.25,30.54,30.12,30.18,2011488
XEC,2015-07-22,102.62,103.91,101.86,103.62,1628531
XEL,2015-07-22,33.16,33.4847,33.1003,33.4,2511864
XLNX,2015-07-22,40.96,41.39,40.62,41.07,3861858
XL,2015-07-22,37.56,38.01,37.55,37.79,2119810
XOM,2015-07-22,82.35,82.47,81.58,81.79,13181463
XRAY,2015-07-22,52.11,52.67,51.97,52.57,386675
XRX,2015-07-22,42.32,42.96,42.24,42.8,2822285
XYL,2015-07-22,35,35.2,34.86,34.98,968664
YUM,2015-07-22,88.15,89.92,88.02,89.31,3214898
ZBH,2015-07-22,108.19,109.04,107.82,108.54,1453928
ZION,2015-07-22,31.4,32.16,31.39,31.93,4141231
ZTS,2015-07-22,49.05,50.06,49.02,50.02,2937633
AAL,2015-07-23,42.78,43.81,42,42.61,16579876
AAPL,2015-07-23,126.2,127.09,125.06,125.16,50999452
AAP,2015-07-23,169.05,171.09,168.25,168.39,590109
ABBV,2015-07-23,70.25,70.93,70.135,70.52,5636576
ABC,2015-07-23,110.62,114.02,109.52,110.12,4172044
ABT,2015-07-23,51.33,51.74,50.94,51.2,6098525
ACN,2015-07-23,102.5,103.31,102.17,102.42,2308125
ADBE,2015-07-23,80.8,81.4,80.48,80.64,2579457
ADI,2015-07-23,58.99,61.22,58.75,60.05,3235512
ADM,2015-07-23,47.7,48.38,47.7,48.02,2618483
ADP,2015-07-23,81.42,81.53,80.72,80.94,1368577
ADSK,2015-07-23,52,52.95,51.88,52.345,1699404
ADS,2015-07-23,298.67,298.98,283.72,284.34,1409884
AEE,2015-07-23,38.55,38.59,37.92,38.27,1403650
AEP,2015-07-23,55.33,55.33,54.22,54.59,3534325
AES,2015-07-23,13.14,13.2,12.875,12.94,4408040
AET,2015-07-23,114.16,114.24,111.57,112.05,2854301
AFL,2015-07-23,61.89,62.135,61.63,61.86,1550760
AGN,2015-07-23,316.13,317.08,314.07,314.95,1135650
AIG,2015-07-23,64.6,64.93,64.04,64.14,4911240
AIV,2015-07-23,39.88,40.11,39.57,39.79,1361706
AIZ,2015-07-23,73.36,73.43,72.49,72.7,407992
AJG,2015-07-23,47.71,48.04,47.59,47.67,755471
AKAM,2015-07-23,72.94,74.18,72.56,73.51,1030067
ALB,2015-07-23,51.84,52.08,51.29,51.32,694257
ALGN,2015-07-23,65.74,66.525,65.17,65.59,1484213
ALK,2015-07-23,76.88,77.8,72.61,73.79,2246851
ALLE,2015-07-23,61.36,61.8,60.94,61.08,572950
ALL,2015-07-23,68.4,68.66,68.2,68.36,2112818
ALXN,2015-07-23,206.66,208.88,205.509,207.84,1012050
AMAT,2015-07-23,17.47,17.86,17.46,17.72,13400511
AMD,2015-07-23,1.8,1.81,1.75,1.76,10641876
AME,2015-07-23,55.13,55.8,55.1,55.15,1266630
AMGN,2015-07-23,165,165.12,162.79,164.1,1716252
AMG,2015-07-23,219.07,220.72,215.95,216.25,235644
AMP,2015-07-23,128.68,129.22,125.96,126.21,1879825
AMT,2015-07-23,96.48,98.0999,96.48,98,3172779
AMZN,2015-07-23,491.66,491.66,475.7,482.18,9374431
ANDV,2015-07-23,99.72,100.48,98.28,98.44,1368948
ANSS,2015-07-23,93.74,94.35,93.225,93.49,424848
ANTM,2015-07-23,156.6,157.12,154.01,155.21,2284446
AON,2015-07-23,102.01,102.07,101.42,101.57,642606
AOS,2015-07-23,37.5,38.715,35.445,36.17,3814682
APA,2015-07-23,47.34,47.5,46.32,47.35,4511130
APC,2015-07-23,72.8,73.07,71.65,72.54,3054196
APD,2015-07-23,132.97,132.97,131.2175,132.71,1951529
APH,2015-07-23,56.99,57.4,56.25,56.26,1082239
ARE,2015-07-23,93.39,93.39,91.37,91.87,257103
ARNC,2015-07-23,30.27,30.57,29.7,29.88,7331259
ATVI,2015-07-23,25.95,26.255,25.81,25.94,3525450
AVB,2015-07-23,169.65,170.04,167.3,168.57,455677
AVGO,2015-07-23,131.18,135,130.5,131.97,3060810
AVY,2015-07-23,61.98,62.1599,61.1,61.22,559241
AWK,2015-07-23,51.11,51.34,50.24,50.44,643391
AXP,2015-07-23,77.7,77.95,76.13,77.01,12256764
AYI,2015-07-23,192.35,193.4,190.34,191.54,376781
AZO,2015-07-23,680.03,684.6,676.49,681.29,160695
A,2015-07-23,40.37,40.37,40.01,40.25,1708801
BAC,2015-07-23,18.39,18.43,18.08,18.18,103650135
BAX,2015-07-23,37.8,38.21,37.76,37.97,10271983
BA,2015-07-23,147,147.95,145.79,146.11,4116025
BBT,2015-07-23,41.66,41.9,41.335,41.46,4337500
BBY,2015-07-23,33.02,33.21,32.71,32.86,2797474
BDX,2015-07-23,148.18,148.93,147.53,148.17,714802
BEN,2015-07-23,48.67,48.72,47.42,47.59,3598312
BF.B,2015-07-23,51.375,51.685,51,51.125,538246
BIIB,2015-07-23,394.17,396.23,384.51,385.05,2602459
BK,2015-07-23,44.8,44.99,44.38,44.47,4653832
BLK,2015-07-23,350.08,351.19,345.58,346.44,526610
BLL,2015-07-23,34.34,34.34,33.685,33.735,1439786
BMY,2015-07-23,69.66,69.66,67.74,68.24,8947014
BRK.B,2015-07-23,143.27,143.41,142.06,142.18,2322669
BSX,2015-07-23,17.78,17.86,17.25,17.61,18670558
BWA,2015-07-23,51.78,52.55,51.63,51.71,2291085
BXP,2015-07-23,125.64,125.95,123.33,124.54,734352
CAG,2015-07-23,44.01,44.37,43.92,44,1711069
CAH,2015-07-23,86.91,87.09,84.04,84.27,3063626
CAT,2015-07-23,77.7,79.04,76.65,76.88,13909914
CA,2015-07-23,30.32,30.52,29.86,29.9,4951472
CBG,2015-07-23,38.48,38.76,38.395,38.56,1453623
CBOE,2015-07-23,62.28,62.3,61.375,61.42,558043
CBS,2015-07-23,54.22,54.305,53.55,53.75,2644820
CB,2015-07-23,106.52,107.12,105.34,106.45,3197470
CCI,2015-07-23,81.38,84.32,81.38,83.26,4500240
CCL,2015-07-23,52.31,52.42,51.6999,51.81,2278735
CDNS,2015-07-23,19.56,19.67,19.26,19.3,2977142
CELG,2015-07-23,137.77,140.72,136.5,139.01,5594033
CERN,2015-07-23,72.03,72.13,69.8,70,2303854
CFG,2015-07-23,27.06,27.3,26.37,26.45,3075041
CF,2015-07-23,62.62,63.25,62.035,62.32,1355661
CHD,2015-07-23,42.63,42.715,42.335,42.39,683048
CHK,2015-07-23,9.02,9.2266,8.4,8.71,39528969
CHRW,2015-07-23,65,65.11,64.3,64.42,1105258
CHTR,2015-07-23,186.72,186.841,182.8,183.76,1668728
CINF,2015-07-23,53.67,53.78,53.22,53.32,422422
CI,2015-07-23,157.08,158,153.02,154.36,6778740
CLX,2015-07-23,110.83,111.215,110.2,110.61,433370
CL,2015-07-23,67,67.18,66.81,67.04,2667912
CMA,2015-07-23,49.23,49.67,48.5,48.6,1873245
CMCSA,2015-07-23,32.45,32.45,31.12,31.235,41967932
CME,2015-07-23,98.48,98.61,96.1,96.62,1764924
CMG,2015-07-23,723.5,734.5,721.6,725.94,1058957
CMI,2015-07-23,126.51,127.835,126.5,126.97,1343514
CMS,2015-07-23,32.99,33.07,32.4,32.7,3168489
CNC,2015-07-23,72,72.21,70.43,70.62,1419922
CNP,2015-07-23,18.59,18.63,18.23,18.34,3371437
COF,2015-07-23,91.62,91.8,90.6,90.77,2646159
COG,2015-07-23,27.87,28.12,26.68,27.6,10888601
COL,2015-07-23,87.95,88.71,87.7,88.41,2576430
COO,2015-07-23,172.71,175.21,172.71,173.71,421073
COP,2015-07-23,55.1,55.31,53.3,54.04,12065338
COST,2015-07-23,146.85,147,145.38,145.6,1356889
COTY,2015-07-23,27.04,27.65,27.04,27.21,1571180
CPB,2015-07-23,48.4,48.7,48.05,48.2,1642581
CRM,2015-07-23,74.25,74.52,71.97,72.21,3231569
CSCO,2015-07-23,27.7,28.25,27.575,28.01,34103205
CSX,2015-07-23,31.53,31.58,30.66,30.85,7469525
CTAS,2015-07-23,86.86,86.99,85.57,85.74,483724
CTL,2015-07-23,29.21,29.35,28.9,28.96,5870222
CTSH,2015-07-23,62.24,62.69,61.95,62.26,1752523
CTXS,2015-07-23,69.5,70.36,69.3,69.66,677842
CVS,2015-07-23,111.25,111.64,109.99,110.19,2957610
CVX,2015-07-23,93.57,94.07,92.7,92.94,7360651
CXO,2015-07-23,105.71,106.92,104.2,105.62,1913009
C,2015-07-23,60.29,60.95,59.73,59.87,29432315
DAL,2015-07-23,46.3,46.64,45.05,45.16,11449800
DE,2015-07-23,94.22,94.77,92.41,93.26,3396102
DFS,2015-07-23,58.81,58.83,56.9,57.24,8283487
DGX,2015-07-23,71.95,75.25,71.24,74.4,1900098
DG,2015-07-23,80.63,81.14,79.6,79.82,2377103
DHI,2015-07-23,27.95,27.995,27.15,27.43,3621866
DHR,2015-07-23,89,89.64,88.22,89.05,7150715
DISCA,2015-07-23,32.39,32.58,31.9,32.15,2489620
DISCK,2015-07-23,29.89,30.1499,29.56,29.66,1012035
DISH,2015-07-23,65.22,66.5,65.18,66.23,1988568
DIS,2015-07-23,119.3,119.6699,118.57,118.8,3347184
DLR,2015-07-23,66.31,66.31,64.99,65.3,1677340
DLTR,2015-07-23,79.16,79.26,78.001,78.24,2462036
DOV,2015-07-23,64.52,65.19,64.38,64.52,1735897
DPS,2015-07-23,78.93,79.37,76.43,77.26,1261290
DRE,2015-07-23,19.71,19.75,19.4,19.57,2579533
DRI,2015-07-23,75,75.6,74.462,74.87,1881474
DTE,2015-07-23,76.86,77.06,75.59,76.17,943541
DUK,2015-07-23,72.26,72.31,71.02,71.56,3358740
DVA,2015-07-23,80.29,80.99,79.91,80.13,602689
DVN,2015-07-23,51.21,51.44,50.35,51.16,3548659
D,2015-07-23,68.53,68.74,67.58,68.23,2395549
EA,2015-07-23,73.32,73.58,71.76,71.81,3533701
EBAY,2015-07-23,28.25,28.6,28.12,28.43,40433467
ECL,2015-07-23,111.95,112.33,111.18,111.24,879036
ED,2015-07-23,62.06,62.17,60.48,61.15,2788353
EFX,2015-07-23,101.81,102.96,99.19,100.13,1993808
EIX,2015-07-23,58.22,58.51,57.185,57.75,1723775
EL,2015-07-23,89.52,89.66,88.95,89.15,764863
EMN,2015-07-23,75.73,75.73,73.02,74.52,2619677
EMR,2015-07-23,51.76,52.21,51.46,51.52,4148472
EOG,2015-07-23,76.2,76.82,75.47,76.32,6335408
EQIX,2015-07-23,269.32,273.05,267.72,269.39,539076
EQR,2015-07-23,75.25,75.43,74.23,74.53,1451117
EQT,2015-07-23,71.35,76.99,71.35,76.27,4084715
ESRX,2015-07-23,94.2,94.2,92.81,93.06,2871274
ESS,2015-07-23,223.56,223.89,220.76,222.37,216027
ES,2015-07-23,47.82,47.82,46.96,47.35,2689144
ETFC,2015-07-23,30.19,30.39,29.25,29.42,6284636
ETN,2015-07-23,63.41,63.8105,62.87,62.99,3664898
ETR,2015-07-23,70.69,70.79,69.15,69.7,1705450
EW,2015-07-23,78.625,78.775,77.745,78.125,1414594
EXC,2015-07-23,32.65,32.66,31.08,31.24,17093351
EXPD,2015-07-23,45.34,45.45,44.4,44.52,854187
EXPE,2015-07-23,111.24,111.252,109.08,109.52,781695
EXR,2015-07-23,71.41,71.47,70.26,70.85,587289
FAST,2015-07-23,40.58,40.74,40.125,40.4,3037807
FBHS,2015-07-23,45.35,47.99,45.1,47.07,6416261
FB,2015-07-23,96.96,97.45,94.81,95.44,29418833
FCX,2015-07-23,15.32,15.39,13.3,13.64,60229713
FDX,2015-07-23,168.85,168.885,166.57,166.86,1076909
FE,2015-07-23,32.9,32.97,32.1,32.32,4774822
FFIV,2015-07-23,128.38,130.25,126.1,127.68,3245491
FISV,2015-07-23,87.84,87.95,86.36,86.67,1212817
FIS,2015-07-23,63.93,64.35,62.075,62.58,2976613
FITB,2015-07-23,21.54,21.7,21.24,21.3,6625268
FLIR,2015-07-23,29.87,30.2,29.85,29.87,796031
FLR,2015-07-23,49.75,50.09,48.5,48.68,1735864
FLS,2015-07-23,47.96,48.04,47.39,47.54,1238863
FL,2015-07-23,70.64,71.07,69.83,69.9,1291327
FMC,2015-07-23,49.1,49.202,48.63,48.86,698331
FOXA,2015-07-23,33.55,33.65,33.04,33.23,8253050
FOX,2015-07-23,32.89,32.89,32.36,32.48,1647846
FRT,2015-07-23,135.59,135.9,133.22,133.84,334017
FTI,2015-07-23,32.8,33.28,31.83,32.18,5132326
F,2015-07-23,14.75,14.87,14.59,14.61,29440367
GD,2015-07-23,145.62,146.33,144.59,144.8,1467379
GE,2015-07-23,26.58,26.6,26.2,26.26,23201200
GGP,2015-07-23,26.59,26.63,26.045,26.23,3518517
GILD,2015-07-23,117.86,118.6,117.42,117.66,6110293
GIS,2015-07-23,57.55,57.7,57.02,57.08,1717872
GLW,2015-07-23,18.83,19.03,18.71,18.78,9955312
GM,2015-07-23,32.66,32.7,31.4,31.5,38967572
GOOGL,2015-07-23,691.85,696.07,671.59,674.73,3811598
GOOG,2015-07-23,661.27,663.63,641,644.28,3029109
GPC,2015-07-23,87.94,88.71,87.59,87.97,550679
GPN,2015-07-23,53.15,53.375,52.565,52.69,755258
GPS,2015-07-23,36.355,37.11,36.24,36.41,4584572
GRMN,2015-07-23,42.9,43.1,42.61,42.92,981643
GS,2015-07-23,213.66,214.61,210.7,211.05,2192661
GT,2015-07-23,30.17,30.32,29.92,30,2393277
GWW,2015-07-23,224.52,228.12,224.1,226.18,1111343
HAL,2015-07-23,42.19,42.97,41.69,42.33,16688677
HAS,2015-07-23,79.92,80.27,79.05,79.28,1025976
HBAN,2015-07-23,11.78,11.9,11.65,11.73,12862183
HBI,2015-07-23,34.44,34.67,33.93,34,2021205
HCA,2015-07-23,93.44,94.44,93.02,93.32,1451331
HCN,2015-07-23,67.5,67.73,66.6,67.03,1418482
HCP,2015-07-23,37.95,37.95,37.47,37.73,2497963
HD,2015-07-23,115.21,116.11,114.43,114.59,4308872
HES,2015-07-23,58.96,59.49,58.35,59.28,2333088
HIG,2015-07-23,46.49,46.59,46.12,46.32,3447357
HII,2015-07-23,115.02,116.985,114.17,114.84,219983
HOG,2015-07-23,58.81,59.29,58.03,58.25,2205285
HOLX,2015-07-23,37.98,38.0499,37.585,37.62,2072560
HON,2015-07-23,104.78,105.465,104.21,104.32,2369342
HP,2015-07-23,59.16,61.24,58.8298,59.61,2359781
HRB,2015-07-23,32.98,33.16,32.67,32.87,2631542
HRL,2015-07-23,28.825,29.0725,28.715,28.83,791750
HRS,2015-07-23,81.62,82.43,81.326,82.09,711371
HSIC,2015-07-23,74.53,74.53,73.56,73.685,472636
HST,2015-07-23,20.83,20.83,20.04,20.16,14570229
HSY,2015-07-23,90.97,91.31,90.49,90.65,428686
HUM,2015-07-23,186.21,186.475,184.21,184.73,1506982
IBM,2015-07-23,160.27,162.75,159.83,161.73,5034246
ICE,2015-07-23,46.544,46.794,45.85,45.968,2089855
IDXX,2015-07-23,70.88,71.17,66.79,67.05,2217644
IFF,2015-07-23,112.59,113,111.85,112.18,379976
ILMN,2015-07-23,219.46,220.19,212.32,219.94,2948168
INCY,2015-07-23,115.17,115.66,112.3,113.21,544232
INFO,2015-07-23,26.4,26.64,26.31,26.55,305419
INTC,2015-07-23,28.66,28.97,28.43,28.595,33775157
INTU,2015-07-23,106.87,107.89,106.52,107.25,792936
IPG,2015-07-23,20.96,21.16,20.69,20.77,4374649
IP,2015-07-23,48.82,49.11,48.42,48.61,2672295
IQV,2015-07-23,76.43,76.43,75.35,75.64,378627
IRM,2015-07-23,31.51,31.58,31.12,31.2,1229210
IR,2015-07-23,68.25,68.25,66.89,66.97,2135531
ISRG,2015-07-23,183.3298,186.8565,181.8532,185.7331,1483821
ITW,2015-07-23,90.06,90.84,89.19,89.4,2469712
IT,2015-07-23,87.07,87.83,86.44,86.67,203643
IVZ,2015-07-23,38.58,38.58,37.89,38,1967905
JBHT,2015-07-23,83.18,83.18,81.29,81.69,1994779
JCI,2015-07-23,38.9319,39.2356,38.733,38.8167,2353067
JEC,2015-07-23,40.82,41.08,40.26,40.29,2182536
JNJ,2015-07-23,100.5,100.6,100,100.2,5016148
JNPR,2015-07-23,26.39,26.61,26.34,26.49,5959658
JPM,2015-07-23,70.19,70.61,69.46,69.64,14331837
JWN,2015-07-23,79,79.232,77.97,78.02,785006
KEY,2015-07-23,15.34,15.46,15.13,15.15,11038637
KHC,2015-07-23,78.42,78.57,76.64,76.74,2975649
KIM,2015-07-23,24.54,24.58,24.01,24.15,2887634
KLAC,2015-07-23,51.76,53.34,51.51,52.84,2404453
KMB,2015-07-23,112.54,112.54,110.52,111.63,1476282
KMI,2015-07-23,35.31,35.5,34.65,34.95,16306965
KMX,2015-07-23,66.66,66.82,65.11,65.19,1818728
KORS,2015-07-23,40.08,40.3976,39.68,39.81,3539203
KO,2015-07-23,40.99,41.02,40.48,40.84,13522199
KR,2015-07-23,39.13,39.28,38.62,38.67,4612138
KSS,2015-07-23,62.74,62.785,61.77,61.87,2169601
KSU,2015-07-23,96,96.18,93.0901,93.36,1377309
K,2015-07-23,64.31,64.685,64.029,64.33,1087687
LB,2015-07-23,84.2,84.42,83.44,83.62,1238752
LEG,2015-07-23,50.87,50.97,50.33,50.38,543855
LEN,2015-07-23,52.3039,52.451,50.7843,51.4314,2299597
LH,2015-07-23,121.08,124.08,121.08,122.78,980048
LKQ,2015-07-23,31.3,31.52,31.25,31.4,1312502
LLL,2015-07-23,122.04,122.98,121.71,121.93,496962
LLY,2015-07-23,89.06,89.87,85.62,86.76,5258534
LMT,2015-07-23,202.81,204.96,202.64,202.83,1175219
LNC,2015-07-23,58.77,58.97,57.83,58,1606038
LNT,2015-07-23,29.935,29.935,29.42,29.585,1148282
LOW,2015-07-23,67.62,68.16,67.22,67.7,4169253
LRCX,2015-07-23,76.7,78.1,76.42,77.02,1240315
LUK,2015-07-23,24.02,24.03,23.64,23.71,895057
LUV,2015-07-23,37.59,38.695,36.28,36.48,15720456
LYB,2015-07-23,96.09,96.105,93.78,93.8,4504767
L,2015-07-23,38.17,38.34,37.75,37.79,1069656
MAA,2015-07-23,77.82,77.86,76.32,76.82,468110
MAC,2015-07-23,76.73,77.64,75.12,76.01,1501664
MAR,2015-07-23,76.92,76.92,74.04,74.62,3260923
MAS,2015-07-23,23.39,24.25,23.25,23.8,9118826
MAT,2015-07-23,23.64,23.74,23.44,23.53,4653689
MA,2015-07-23,96.9,96.97,94.865,95.16,4896923
MCD,2015-07-23,98.9,99,96.151,97.09,10380706
MCHP,2015-07-23,42.37,43.61,42.14,42.67,3319941
MCK,2015-07-23,235.06,235.09,229.01,229.48,1283770
MCO,2015-07-23,112.46,112.74,111.23,111.76,869053
MDLZ,2015-07-23,42.02,42.4,42,42.12,5404815
MDT,2015-07-23,76.74,77.1799,76.45,76.8,3647885
MET,2015-07-23,57.25,57.55,56.6,56.75,4304009
MGM,2015-07-23,18.98,19.07,18.47,18.68,7963841
MHK,2015-07-23,198.56,202.22,197.88,197.99,711075
MKC,2015-07-23,80.46,80.67,80,80.1,451995
MLM,2015-07-23,161.5,162.75,158.76,159.28,847336
MMC,2015-07-23,58.55,58.69,58.285,58.44,1060412
MMM,2015-07-23,151.92,153.69,149.02,149.5,5176373
MNST,2015-07-23,49.1866,49.92,48.8466,49.51,2692020
MON,2015-07-23,105.23,105.33,103.8701,104.05,2187803
MOS,2015-07-23,44.21,44.43,43.82,43.96,3426812
MO,2015-07-23,53.95,53.97,53.48,53.82,4768831
MPC,2015-07-23,57.09,57.49,56.19,56.33,4170140
MRK,2015-07-23,58.53,58.53,57.94,58.07,6441613
MRO,2015-07-23,22.36,22.4801,21.72,22.1,12028965
MSFT,2015-07-23,45.27,46.23,45.1,46.11,33934010
MSI,2015-07-23,59.47,59.5,58.73,58.85,818142
MS,2015-07-23,40.48,40.745,39.81,39.94,10281597
MTB,2015-07-23,133.63,134,132.06,132.27,489697
MTD,2015-07-23,341.35,342.9,336.83,337.52,194948
MU,2015-07-23,18.33,18.93,18.3,18.7,32805214
MYL,2015-07-23,66.99,68.04,66.36,66.56,5788098
M,2015-07-23,71.79,72.2,71.05,71.21,2513518
NAVI,2015-07-23,16.33,16.475,16.16,16.39,2610848
NBL,2015-07-23,36.94,37.19,36.205,36.7,3994304
NCLH,2015-07-23,60.05,60.39,59.45,59.84,1217328
NDAQ,2015-07-23,50.89,52.22,50.86,51.53,731859
NEE,2015-07-23,102.8,102.85,101.22,102.07,1947453
NEM,2015-07-23,18.72,18.74,17.59,17.6,14277032
NFLX,2015-07-23,110.91,112.18,109.84,110.1,8306774
NFX,2015-07-23,33.46,33.92,32.67,33.72,3616328
NI,2015-07-23,16.92,17,16.49,16.54,3763020
NKE,2015-07-23,57.25,57.352,56.906,57,6714788
NLSN,2015-07-23,45.25,45.36,44.97,45.32,1255757
NOC,2015-07-23,166.61,167.59,165.14,165.5,1222635
NOV,2015-07-23,42.38,43.1,41.63,42.92,5098381
NRG,2015-07-23,21.94,22.03,21.48,21.65,4073992
NSC,2015-07-23,85.17,85.17,83.1301,83.48,1943117
NTAP,2015-07-23,31.23,32.18,31.11,31.4,4703956
NTRS,2015-07-23,78.3,79.25,77.65,78,1870308
NUE,2015-07-23,42.54,43.97,42.5,43.49,3993160
NVDA,2015-07-23,19.45,19.94,19.41,19.65,4247872
NWL,2015-07-23,42.1,42.24,41.86,41.99,1145273
NWSA,2015-07-23,14.59,14.76,14.5,14.72,2878311
NWS,2015-07-23,14.25,14.41,14.16,14.41,922011
OKE,2015-07-23,38.32,38.73,37.95,38.67,3574034
OMC,2015-07-23,74.13,74.505,72.88,73.04,1795344
ORCL,2015-07-23,39.55,39.6,38.96,39,18083839
ORLY,2015-07-23,241.04,244.31,240.03,240.67,541850
OXY,2015-07-23,69.44,69.79,68.9,69.69,3708043
O,2015-07-23,47.2,47.25,46.48,46.78,1410603
PAYX,2015-07-23,47.23,47.25,46.59,46.65,1636506
PBCT,2015-07-23,16.35,16.47,16.2,16.24,2545506
PCAR,2015-07-23,65.3,65.75,65.01,65.29,2500248
PCG,2015-07-23,51.14,51.27,50.145,50.33,2534705
PCLN,2015-07-23,1234.05,1238.46,1222.3,1228.96,428682
PDCO,2015-07-23,49.59,49.65,48.63,48.705,834654
PEG,2015-07-23,40.73,40.73,39.41,39.76,3137540
PEP,2015-07-23,97,97.37,96.46,96.87,2742887
PFE,2015-07-23,34.99,35,34.625,34.78,12718083
PFG,2015-07-23,52.95,53.17,52.37,52.48,1092044
PGR,2015-07-23,30.62,30.73,30.47,30.56,2813679
PG,2015-07-23,80.83,80.89,80.14,80.7,5380856
PHM,2015-07-23,20.22,20.62,19.84,20.18,9921714
PH,2015-07-23,111.32,112.5,110.7,110.92,1101976
PKG,2015-07-23,71.39,71.39,69.57,69.68,1526205
PKI,2015-07-23,51.91,52.07,51.54,51.63,637401
PLD,2015-07-23,40.28,40.33,39.57,39.92,3005638
PM,2015-07-23,85.44,85.58,85.01,85.43,2243770
PNC,2015-07-23,99.8,100.52,98.86,99.02,2407139
PNR,2015-07-23,61.04,62.06,60.846,61.87,1480355
PNW,2015-07-23,60.26,60.26,59.16,59.69,749550
PPG,2015-07-23,108.1,108.19,105.1,105.63,3033240
PPL,2015-07-23,30.95,30.98,30.5632,30.71,4534805
PRGO,2015-07-23,191.61,192.47,187.26,189.71,870514
PRU,2015-07-23,88.74,89.36,87.96,88.37,1781292
PSA,2015-07-23,201.15,202.08,199.53,201.1,572561
PSX,2015-07-23,82.11,82.48,81.2165,81.39,2110277
PVH,2015-07-23,115.66,116.48,114.5,114.65,544822
PWR,2015-07-23,27.85,28.01,27.4,27.46,1930937
PXD,2015-07-23,125.12,126.465,122.52,125.78,2566359
PX,2015-07-23,115.14,115.4699,114.43,115.2,1339189
PYPL,2015-07-23,38.74,38.75,36.93,37.01,19250154
QCOM,2015-07-23,62.57,62.78,60.83,61.78,37879791
QRVO,2015-07-23,74.71,77.22,74.44,75.24,1777362
RCL,2015-07-23,85.09,85.17,82.77,83.17,1363917
REGN,2015-07-23,558.19,559.78,553.14,556.61,492476
REG,2015-07-23,62.75,62.75,61.54,61.98,489769
RE,2015-07-23,190.29,191.05,188.45,188.93,280917
RF,2015-07-23,10.68,10.865,10.52,10.62,25786380
RHI,2015-07-23,56.49,56.72,55.96,56.11,929853
RHT,2015-07-23,79.71,80.47,79.27,79.34,535983
RJF,2015-07-23,61.31,61.82,59.48,59.81,850169
RL,2015-07-23,130.78,130.78,128.59,128.82,389492
RMD,2015-07-23,56.61,56.61,56.175,56.27,956045
ROK,2015-07-23,120.09,120.568,117.83,117.9,1131241
ROP,2015-07-23,174.78,176.16,173.63,173.81,384952
ROST,2015-07-23,53.29,53.43,52.79,52.89,1167894
RRC,2015-07-23,41.41,43.326,41.17,42.95,4687075
RSG,2015-07-23,40.06,40.766,40.06,40.6,2795443
RTN,2015-07-23,100,106.06,98.27,103.21,5393489
SBAC,2015-07-23,116.29,119.72,116.045,119.34,1542501
SBUX,2015-07-23,56.98,57,56.16,56.56,12439229
SCG,2015-07-23,52.9,53,51.98,52.29,695342
SCHW,2015-07-23,35.23,35.5298,34.78,34.96,6793037
SEE,2015-07-23,52.17,52.22,50.89,50.98,2036960
SHW,2015-07-23,273.44,273.44,269.55,270.48,737203
SIG,2015-07-23,123.73,125.32,123.1501,123.49,543267
SJM,2015-07-23,107.34,107.86,106.66,106.93,421237
SLB,2015-07-23,85.23,86.61,84.92,86.02,6419279
SLG,2015-07-23,114.62,115.2,111.92,112.74,792953
SNA,2015-07-23,161.42,164.165,160.45,162.07,594655
SNI,2015-07-23,62.71,62.95,61.69,61.82,956907
SNPS,2015-07-23,50.6,50.89,50.29,50.43,482757
SO,2015-07-23,43.18,43.18,42.45,42.98,5250286
SPGI,2015-07-23,106.59,107.5,106.3,106.5,1118844
SPG,2015-07-23,182.23,182.4,179.35,181.38,1143793
SRCL,2015-07-23,133.12,134.075,132.5,132.63,783889
SRE,2015-07-23,100.76,101,99.27,99.7,876982
STI,2015-07-23,44.64,45.04,44.08,44.34,3594787
STT,2015-07-23,80.89,81.26,79.48,79.71,2070054
STX,2015-07-23,47.33,49.2,46.765,48.01,8724208
STZ,2015-07-23,119.36,119.58,117.345,117.56,642306
SWKS,2015-07-23,102.49,105,100.5,103.12,5896534
SWK,2015-07-23,106.35,107.13,106.1,106.35,756427
SYF,2015-07-23,35.84,36.07,35.43,35.63,507264
SYK,2015-07-23,98.96,98.96,98.005,98.25,1612813
SYMC,2015-07-23,23.03,23.415,23.015,23.22,2764532
SYY,2015-07-23,36.2,36.33,36.07,36.14,3469860
TAP,2015-07-23,71.26,71.26,70.7,70.82,1164751
TDG,2015-07-23,225.92,230.84,225.59,225.78,338091
TEL,2015-07-23,61.7,62.09,60.9,61.14,3515793
TGT,2015-07-23,82.89,82.95,81.62,81.65,3489575
TIF,2015-07-23,95,95.9,94.7,95.24,1180331
TJX,2015-07-23,68.81,68.85,68.18,68.24,1482320
TMK,2015-07-23,60.56,60.74,59.91,60.04,475298
TMO,2015-07-23,140.5,140.94,139.55,140.6,2030038
TPR,2015-07-23,31.42,31.64,30.97,31,3322999
TRIP,2015-07-23,92.19,94,91.8,93.37,4130338
TROW,2015-07-23,78.06,78.98,77.03,77.28,2349949
TRV,2015-07-23,105.39,105.59,104.88,105.3,1568749
TSCO,2015-07-23,94.6,96.28,93.5,95.46,2742587
TSN,2015-07-23,43.1,43.51,42.87,43.13,2118600
TSS,2015-07-23,45.04,45.1,44.27,44.51,1461994
TWX,2015-07-23,88.73,88.88,87.43,87.69,1971984
TXN,2015-07-23,49.84,51.26,49.5875,50.51,13271821
TXT,2015-07-23,42.17,42.52,41.66,41.69,1621158
T,2015-07-23,34.28,34.34,33.86,33.93,37054344
UAA,2015-07-23,46.75,48.845,46.675,47.965,20060910
UAL,2015-07-23,58.72,60,56.16,56.67,10259219
UDR,2015-07-23,33.63,33.64,33.16,33.41,1673911
UHS,2015-07-23,141.74,142.635,141.35,141.79,405208
ULTA,2015-07-23,170.43,171.21,168.91,169.22,601527
UNH,2015-07-23,121.63,121.68,118.76,119.33,4896078
UNM,2015-07-23,36.31,36.44,36.09,36.2,1459869
UNP,2015-07-23,95.65,96.26,91.23,92.12,13654072
UPS,2015-07-23,97.645,97.645,95.82,96.11,1940406
URI,2015-07-23,71.88,74.9199,66.7364,66.98,13080427
USB,2015-07-23,45.91,46.2,45.58,45.66,7656400
UTX,2015-07-23,102.18,102.19,100.74,101.14,5926087
VAR,2015-07-23,87.95,88.18,87.375,87.58,354067
VFC,2015-07-23,74.9,75.58,74.45,74.67,2954793
VIAB,2015-07-23,58.62,58.72,57.94,58.23,3389578
VLO,2015-07-23,66.78,66.98,65.45,65.72,5477609
VMC,2015-07-23,94.12,94.22,91.51,91.89,1004444
VNO,2015-07-23,96.77,96.795,95.14,95.89,715042
VRSK,2015-07-23,74.43,74.69,73.95,74.14,651574
VRSN,2015-07-23,65.85,66.4,65.63,66.02,1227852
VRTX,2015-07-23,131.71,131.95,129.93,130.85,870010
VTR,2015-07-23,64.27,64.46,63.18,63.65,2164315
VZ,2015-07-23,46.46,46.62,46.17,46.35,13698195
V,2015-07-23,72.2,72.25,71.2,71.75,10755749
WAT,2015-07-23,133,133.31,131.47,131.57,363818
WBA,2015-07-23,96.86,96.87,95.2,95.48,2064694
WDC,2015-07-23,77.08,78.89,76.52,77.9,3644558
WEC,2015-07-23,47.81,47.86,46.83,47.1,1891409
WFC,2015-07-23,58.73,58.765,58.0699,58.21,13582244
WHR,2015-07-23,176.96,180.5,176.3025,179.43,1940749
WMB,2015-07-23,53.52,54,52.83,52.94,5747161
WMT,2015-07-23,73.07,73.22,72.42,72.51,4252929
WM,2015-07-23,47.76,49.36,47.76,49.08,4709274
WRK,2015-07-23,59.77,60.78,59.35,59.85,1124672
WU,2015-07-23,19.11,19.15,18.86,18.9,3296389
WYNN,2015-07-23,104.2,105.65,103.01,104.3,2655704
WYN,2015-07-23,87.31,87.31,83.9,84.45,1658263
WY,2015-07-23,30.14,30.157,29.87,30.03,3029397
XEC,2015-07-23,103.95,105.77,103,105.12,1021073
XEL,2015-07-23,33.33,33.335,32.725,32.91,2959417
XLNX,2015-07-23,41.04,42.3,40.71,41.28,5440089
XL,2015-07-23,37.66,37.88,37.66,37.77,2051582
XOM,2015-07-23,81.73,81.97,80.97,81.14,10496096
XRAY,2015-07-23,52.53,52.89,52.21,52.72,594600
XRX,2015-07-23,42.8,43.68,42.64,43.24,3956841
XYL,2015-07-23,34.97,35.13,34.57,34.67,1125096
YUM,2015-07-23,89.04,89.234,87.59,87.82,3497510
ZBH,2015-07-23,108.13,108.9,107.59,107.85,916586
ZION,2015-07-23,31.91,32.42,31.48,31.59,3759270
ZTS,2015-07-23,49.96,50.39,49.512,49.85,2457852
AAL,2015-07-24,43,43.11,39.62,39.63,20152599
AAPL,2015-07-24,125.32,125.74,123.9,124.5,42162332
AAP,2015-07-24,168.66,170.06,167.8,168.31,529511
ABBV,2015-07-24,67.53,69.015,67.35,68.08,13495180
ABC,2015-07-24,109.77,110.144,108.45,108.73,2145338
ABT,2015-07-24,50.85,51.47,50.84,51.05,5982742
ACN,2015-07-24,102.17,102.8,100.88,101.17,2114999
ADBE,2015-07-24,81,81.36,80.54,80.98,3575251
ADI,2015-07-24,60.37,60.59,58.36,58.49,2506615
ADM,2015-07-24,47.9,47.99,47.05,47.19,2528816
ADP,2015-07-24,81.03,81.05,79.665,79.78,1935584
ADSK,2015-07-24,52.32,52.61,51.52,51.78,1335916
ADS,2015-07-24,284.65,284.999,268.71,274.11,1558398
AEE,2015-07-24,38.31,38.61,38.125,38.53,1115037
AEP,2015-07-24,54.51,54.78,54.17,54.6,3025694
AES,2015-07-24,12.92,12.92,12.68,12.79,3495372
AET,2015-07-24,111.62,111.95,109.73,110,3223436
AFL,2015-07-24,61.86,62.44,61.77,61.92,2044040
AGN,2015-07-24,315.62,315.62,307.51,308.21,1785807
AIG,2015-07-24,64.19,64.35,63.57,63.64,4468544
AIV,2015-07-24,39.71,40.2,39.54,40.01,1289124
AIZ,2015-07-24,72.89,73.9,72.75,73.06,435577
AJG,2015-07-24,47.66,47.86,47.43,47.43,522624
AKAM,2015-07-24,73.9,73.93,72.14,72.52,1237851
ALB,2015-07-24,51.21,51.31,49.4006,49.81,800737
ALGN,2015-07-24,63.5,64.6,60.05,60.4,3805854
ALK,2015-07-24,74.49,75.24,73.448,74.1,1551620
ALLE,2015-07-24,61.31,61.86,61.05,61.43,728350
ALL,2015-07-24,68.25,68.64,68.1827,68.32,1855753
ALXN,2015-07-24,205.11,205.11,199.92,200.99,1827229
AMAT,2015-07-24,17.74,17.74,17.21,17.37,14637121
AMD,2015-07-24,1.76,1.77,1.65,1.67,16478376
AME,2015-07-24,55.04,55.19,53.81,53.95,1189774
AMGN,2015-07-24,162.11,163.73,157.21,158.59,4410702
AMG,2015-07-24,215.86,216.71,212.74,213.69,237291
AMP,2015-07-24,126.18,126.66,123.43,124.04,1299090
AMT,2015-07-24,98.2,98.31,96.64,96.79,2361289
AMZN,2015-07-24,578.99,580.57,529.35,529.42,21909381
ANDV,2015-07-24,99,99.887,98.31,98.94,1400830
ANSS,2015-07-24,93.27,94.28,92.35,92.94,312268
ANTM,2015-07-24,152.31,154.15,148.78,150.86,4747591
AON,2015-07-24,101.61,101.96,101.21,101.28,653195
AOS,2015-07-24,36.545,36.665,35.71,36.155,1910222
APA,2015-07-24,47.2,47.25,45.03,45.08,4703977
APC,2015-07-24,72.4,72.54,71.03,71.61,3418825
APD,2015-07-24,132.38,132.71,129.44,130.06,1541621
APH,2015-07-24,56.21,56.64,55.72,55.86,963175
ARE,2015-07-24,91.75,93.01,91.6,92.51,315177
ARNC,2015-07-24,29.73,29.73,28.95,29.43,9204814
ATVI,2015-07-24,26.03,26.27,25.84,26.18,5567585
AVB,2015-07-24,168.2,169.79,167.442,169.27,437739
AVGO,2015-07-24,133.51,133.85,128.34,128.48,3631061
AVY,2015-07-24,61.08,61.43,59.93,60.11,506209
AWK,2015-07-24,50.46,51.04,50.4325,50.94,603382
AXP,2015-07-24,76.65,77.15,75.68,75.9,8639908
AYI,2015-07-24,191.58,192.36,190.775,191.92,337359
AZO,2015-07-24,681.66,683.6225,673.805,675.25,163334
A,2015-07-24,40.11,40.17,39.22,39.31,1844946
BAC,2015-07-24,18.2,18.23,17.84,17.9,86364298
BAX,2015-07-24,37.8,37.97,37.59,37.64,6613015
BA,2015-07-24,145.81,146.47,143.98,144.06,2454976
BBT,2015-07-24,41.4,41.47,40.74,40.79,4848849
BBY,2015-07-24,32.95,33.02,32.39,32.46,2711289
BDX,2015-07-24,148.02,148.65,147.12,147.3,720438
BEN,2015-07-24,47.39,47.48,46.3,46.4,4761966
BF.B,2015-07-24,51.275,51.43,50.975,51.165,487046
BIIB,2015-07-24,327,327,299.76,300.03,16634140
BK,2015-07-24,44.13,44.37,43.68,43.72,4928946
BLK,2015-07-24,345.82,347.71,340.25,341.41,630500
BLL,2015-07-24,33.675,34.08,33.375,33.505,1852390
BMY,2015-07-24,68.07,68.07,65.98,65.98,6866757
BRK.B,2015-07-24,142,142.36,141.1945,141.25,2363275
BSX,2015-07-24,17.47,17.72,17.31,17.36,8270737
BWA,2015-07-24,52.48,52.48,50.77,50.86,1745266
BXP,2015-07-24,124.38,125.65,123.98,125.16,607210
CAG,2015-07-24,44,44.12,43.55,43.67,1497812
CAH,2015-07-24,84.03,84.13,83.04,83.29,2232801
CAT,2015-07-24,76.91,77.09,75.85,76.1,9175903
CA,2015-07-24,29.81,29.99,28.9,29.08,6072904
CBG,2015-07-24,38.48,38.5862,37.575,37.69,1982670
CBOE,2015-07-24,61.15,61.94,61.09,61.93,461779
CBS,2015-07-24,53.94,54.01,52.92,53.04,3856563
CB,2015-07-24,106.19,107.1,106.07,106.44,2061536
CCI,2015-07-24,83,83.23,82.32,82.43,2819384
CCL,2015-07-24,51.68,51.81,50.83,51.12,2637568
CDNS,2015-07-24,19.28,19.41,19.06,19.16,1565835
CELG,2015-07-24,134.28,137.54,133.95,134.9,7031389
CERN,2015-07-24,70.31,70.42,67.95,68.12,2338622
CFG,2015-07-24,26.48,26.65,26.12,26.15,1993934
CF,2015-07-24,61.88,61.88,60.37,60.85,1619211
CHD,2015-07-24,42.395,42.5549,42.195,42.245,745218
CHK,2015-07-24,8.7,8.745,8.2,8.28,25538681
CHRW,2015-07-24,64.45,64.84,63.98,64.31,989534
CHTR,2015-07-24,185.22,186.9,183.5,184.33,2716593
CINF,2015-07-24,53.37,53.44,52.83,53.06,1061237
CI,2015-07-24,150.57,151.8,144.25,145.72,10349141
CLX,2015-07-24,110.44,111.1,110.2,110.36,457133
CL,2015-07-24,67.01,67.15,66.78,67,2316997
CMA,2015-07-24,48.46,48.66,47.635,47.86,1635864
CMCSA,2015-07-24,31.2,31.445,30.9825,31.085,20589448
CME,2015-07-24,96.39,97.57,96.2,96.66,881108
CMG,2015-07-24,725,729.095,724.31,728.79,591009
CMI,2015-07-24,126.68,126.89,123.56,124.37,2381193
CMS,2015-07-24,32.71,33.19,32.63,32.97,2693364
CNC,2015-07-24,70.76,71.28,68.44,69.04,1812459
CNP,2015-07-24,18.31,18.42,18.2,18.29,2846424
COF,2015-07-24,83.54,83.9,78.23,78.86,16800046
COG,2015-07-24,25.51,27.24,25.5,26.5,10313209
COL,2015-07-24,90.01,90.12,84.68,85.46,1955219
COO,2015-07-24,173.14,175.75,172.34,173.39,308307
COP,2015-07-24,53.95,53.95,51.98,52.09,13241748
COST,2015-07-24,145.71,145.93,144.89,144.99,1272667
COTY,2015-07-24,27.33,27.36,26.63,26.7,1382112
CPB,2015-07-24,48.23,48.62,48.07,48.28,952630
CRM,2015-07-24,72.71,74.19,72.26,73.92,3480262
CSCO,2015-07-24,28.45,28.77,28.38,28.4,39471714
CSX,2015-07-24,30.85,31.17,30.65,30.81,7596130
CTAS,2015-07-24,85.23,85.56,84.12,84.25,464387
CTL,2015-07-24,29.05,29.05,28.01,28.03,6520639
CTSH,2015-07-24,62.69,62.69,61.3468,61.6,2075519
CTXS,2015-07-24,70,70,68.845,69.28,1119450
CVS,2015-07-24,110.5,111.27,109.9,110.49,3255586
CVX,2015-07-24,92.78,92.78,90.3503,90.6,11158429
CXO,2015-07-24,105.43,106.02,102.57,103.01,1738698
C,2015-07-24,59.7,59.77,58.33,58.7,24760756
DAL,2015-07-24,45.61,45.64,43.76,44.1,8550141
DE,2015-07-24,93.41,93.41,92.3,92.42,2256752
DFS,2015-07-24,57.21,57.26,55.57,55.81,5208983
DGX,2015-07-24,74.17,74.84,73.255,73.37,1056970
DG,2015-07-24,79.89,80.21,79.33,79.41,1480963
DHI,2015-07-24,27.48,27.63,26.51,26.73,5395829
DHR,2015-07-24,88.84,89.06,87.54,87.78,3817226
DISCA,2015-07-24,32.21,32.25,31.7,31.8,1569812
DISCK,2015-07-24,29.92,29.92,29.38,29.5,753181
DISH,2015-07-24,66.83,66.92,64.7275,65.01,1446291
DIS,2015-07-24,119.35,119.8,118.58,118.91,4320854
DLR,2015-07-24,65.52,65.69,65.02,65.2,1346932
DLTR,2015-07-24,78.51,78.83,77.814,78.53,2304535
DOV,2015-07-24,64.68,64.77,63.9,64.1,1654587
DPS,2015-07-24,77.46,78.35,77.3034,77.92,895766
DRE,2015-07-24,19.52,19.78,19.51,19.7,2326835
DRI,2015-07-24,75.14,75.14,72.89,73.07,1713165
DTE,2015-07-24,76.54,78.04,76.54,77.36,1805850
DUK,2015-07-24,71.57,72.02,71.25,71.69,1818371
DVA,2015-07-24,79.91,79.96,79.13,79.39,533324
DVN,2015-07-24,51.08,51.14,49.03,49.4,5020958
D,2015-07-24,68.21,68.77,67.98,68.59,2364019
EA,2015-07-24,71.81,72.51,71.24,72.29,4285959
EBAY,2015-07-24,28.83,28.85,28.18,28.23,16134405
ECL,2015-07-24,111.24,111.24,109.14,109.53,999230
ED,2015-07-24,61.06,61.17,60.51,60.9,2507657
EFX,2015-07-24,99.2,100.15,98.91,100.04,1072342
EIX,2015-07-24,57.65,57.995,57.41,57.65,2198225
EL,2015-07-24,89.2,89.49,88.16,88.4,901968
EMN,2015-07-24,74.52,74.79,73.07,73.55,1723555
EMR,2015-07-24,51.45,51.539,50.625,50.68,3527582
EOG,2015-07-24,76.1,76.58,74.62,75.16,5850150
EQIX,2015-07-24,268.3,276.12,267.38,276.06,653414
EQR,2015-07-24,74.45,74.75,74.19,74.58,2369887
EQT,2015-07-24,75.24,76.41,73.37,74.28,3033730
ESRX,2015-07-24,92.93,93.266,91.93,92.29,4078019
ESS,2015-07-24,221.89,224.62,221.87,223.81,218624
ES,2015-07-24,47.29,47.56,47.04,47.21,2539368
ETFC,2015-07-24,28.97,29.22,28.25,28.52,5045117
ETN,2015-07-24,63,63.03,60.48,61.15,7003745
ETR,2015-07-24,69.78,69.89,69.15,69.21,921725
EW,2015-07-24,78.055,78.71,77.35,77.55,1382938
EXC,2015-07-24,31.24,31.47,30.9,30.91,11874852
EXPD,2015-07-24,44.79,44.96,44.12,44.26,914763
EXPE,2015-07-24,109,109,105.33,105.7,2592641
EXR,2015-07-24,70.75,71.3,70.39,70.98,569871
FAST,2015-07-24,40.18,40.37,39.75,40.06,2802987
FBHS,2015-07-24,47,47.1,46.03,46.59,3112593
FB,2015-07-24,97.35,97.76,95.88,96.95,33444930
FCX,2015-07-24,13.45,13.46,12.17,12.29,56994289
FDX,2015-07-24,166.96,167.57,163.26,164.11,1579660
FE,2015-07-24,32.35,32.52,32.26,32.29,2119720
FFIV,2015-07-24,128.01,129.05,127.33,127.49,1136943
FISV,2015-07-24,86.67,86.93,85.78,85.99,1105084
FIS,2015-07-24,62.51,62.95,62.16,62.64,1291827
FITB,2015-07-24,21.32,21.32,21.065,21.14,4526783
FLIR,2015-07-24,29.61,30.88,29.53,30.77,1063585
FLR,2015-07-24,48.83,48.83,47.79,48.06,1877035
FLS,2015-07-24,47.49,47.526,46.73,46.95,1368513
FL,2015-07-24,69.91,70.08,69.26,69.43,949803
FMC,2015-07-24,48.72,48.984,47.62,47.82,866598
FOXA,2015-07-24,33.24,33.8,33.23,33.66,13075838
FOX,2015-07-24,32.53,32.95,32.47,32.83,2194545
FRT,2015-07-24,133.76,135.21,133.22,134.47,272767
FTI,2015-07-24,32.32,33.24,32.24,32.84,5921941
F,2015-07-24,14.72,14.73,14.32,14.39,26050943
GD,2015-07-24,144.81,144.83,142.31,142.62,1658988
GE,2015-07-24,26.31,26.32,25.67,25.75,31124222
GGP,2015-07-24,26.17,26.38,26.07,26.3,3950506
GILD,2015-07-24,116.14,117.15,112.66,112.83,15067591
GIS,2015-07-24,56.94,57.25,56.78,56.92,1994631
GLW,2015-07-24,18.72,18.82,18.45,18.58,11529486
GM,2015-07-24,31.9,31.94,30.82,31.06,22967563
GOOGL,2015-07-24,676.77,677.79,653.18,654.77,4131137
GOOG,2015-07-24,647,648.17,622.52,623.56,3625747
GPC,2015-07-24,87.97,88.22,86.77,86.88,468880
GPN,2015-07-24,52.7,52.92,51.95,52.23,917072
GPS,2015-07-24,36.34,36.36,35.84,35.98,3637548
GRMN,2015-07-24,43.08,43.09,42.31,42.48,804961
GS,2015-07-24,211.45,211.45,206.9,207.35,2453880
GT,2015-07-24,30.08,30.08,29.12,29.27,2958492
GWW,2015-07-24,226.46,227.31,225.01,225.77,596814
HAL,2015-07-24,42.42,42.61,41.24,41.72,11780174
HAS,2015-07-24,79.33,79.7948,79.06,79.64,1179130
HBAN,2015-07-24,11.79,11.84,11.69,11.76,9155011
HBI,2015-07-24,34.21,34.21,33.56,33.74,1559516
HCA,2015-07-24,92.97,93.39,92.21,92.83,1765902
HCN,2015-07-24,66.9,68.0925,66.8,67.82,1561107
HCP,2015-07-24,37.56,38.26,37.56,38.02,2427181
HD,2015-07-24,114.74,115.23,113.43,113.59,4427770
HES,2015-07-24,59.39,59.39,57.7,58.49,4585546
HIG,2015-07-24,46.36,46.69,46.24,46.47,2748078
HII,2015-07-24,114.94,115.52,111.715,112.04,249516
HOG,2015-07-24,58.73,58.73,57.47,57.57,2608876
HOLX,2015-07-24,37.92,38.13,37.53,37.91,2941428
HON,2015-07-24,104.17,104.52,102.3,102.77,2803327
HP,2015-07-24,59.6,59.61,55.54,55.92,4684210
HRB,2015-07-24,32.88,33.13,32.66,32.76,2148675
HRL,2015-07-24,28.775,28.9,28.6625,28.78,1020698
HRS,2015-07-24,82,82.41,80.6,81.04,562717
HSIC,2015-07-24,73.69,73.855,73.295,73.51,620110
HST,2015-07-24,20.1,20.125,19.46,19.73,10741392
HSY,2015-07-24,90.3,90.48,89.75,90.2,537984
HUM,2015-07-24,184.01,184.085,181.02,181.76,1506336
IBM,2015-07-24,161.29,161.93,159.41,159.75,3778186
ICE,2015-07-24,45.928,46.338,45.596,45.802,2613550
IDXX,2015-07-24,66.6,66.8,65.54,66.27,848541
IFF,2015-07-24,112.04,112.07,110,111.1,381417
ILMN,2015-07-24,219.86,223.24,217.03,221.1,1831026
INCY,2015-07-24,112.49,113.57,108.28,108.54,1013275
INFO,2015-07-24,26.53,26.77,26.31,26.7,380990
INTC,2015-07-24,28.53,28.64,28.06,28.06,31621031
INTU,2015-07-24,107.55,107.81,106.48,106.69,834192
IPG,2015-07-24,20.88,21.12,20.72,20.8,3458932
IP,2015-07-24,48.35,48.65,47.54,47.75,2778490
IQV,2015-07-24,75.56,75.75,74.8,74.94,386356
IRM,2015-07-24,31.15,31.23,31,31.12,1387426
IR,2015-07-24,66.84,67.08,65.82,66,1408473
ISRG,2015-07-24,176.3632,184.1998,174.5132,182.0265,2040315
ITW,2015-07-24,89.27,89.31,87.85,88.27,1920135
IT,2015-07-24,86.58,87.34,85.91,86.22,225525
IVZ,2015-07-24,37.99,37.99,37.34,37.48,1731217
JBHT,2015-07-24,81.91,82.45,81.67,82.22,1223764
JCI,2015-07-24,38.7539,38.7853,38.1413,38.1571,2874789
JEC,2015-07-24,40.31,40.42,39.235,39.56,1738419
JNJ,2015-07-24,99.75,99.95,99.05,99.15,6524173
JNPR,2015-07-24,28.63,29.13,27.37,27.54,35124458
JPM,2015-07-24,69.44,69.56,68.68,68.91,12413896
JWN,2015-07-24,78.21,78.38,77.17,77.2,986049
KEY,2015-07-24,15.11,15.19,15,15.02,7648990
KHC,2015-07-24,76.92,77.43,75.95,76.41,3116008
KIM,2015-07-24,24.08,24.4,24.07,24.29,2773566
KLAC,2015-07-24,52.82,52.94,50.88,51.25,1700542
KMB,2015-07-24,111.73,112.67,111.51,111.84,1222865
KMI,2015-07-24,34.97,35.26,34.76,34.85,13054284
KMX,2015-07-24,65.57,65.67,63.08,63.18,1998320
KORS,2015-07-24,39.98,40.02,38.8768,39.33,2989571
KO,2015-07-24,40.76,40.83,40.41,40.44,10912528
KR,2015-07-24,38.65,38.92,38.33,38.36,4367574
KSS,2015-07-24,62.01,62.12,61.6,61.88,1740168
KSU,2015-07-24,93.37,93.91,92.4,93,1300212
K,2015-07-24,64.17,64.75,64.03,64.54,1326353
LB,2015-07-24,83.96,84.06,82.92,82.96,2453121
LEG,2015-07-24,50.27,50.49,49.57,49.66,826596
LEN,2015-07-24,51.4804,51.4804,49.2353,49.5784,3646119
LH,2015-07-24,122.48,122.74,121.91,122.18,527932
LKQ,2015-07-24,31.46,31.46,30.78,30.9,1352446
LLL,2015-07-24,121.64,121.68,120.3,120.65,349828
LLY,2015-07-24,86,86.21,84.16,84.72,3460289
LMT,2015-07-24,202.8,202.944,200.68,201.04,1125000
LNC,2015-07-24,57.97,58.71,57.765,57.95,1422254
LNT,2015-07-24,29.595,29.765,29.43,29.63,938234
LOW,2015-07-24,67.89,67.93,67.0853,67.18,3628971
LRCX,2015-07-24,76.93,77.13,74.88,75.45,1705274
LUK,2015-07-24,23.68,23.74,23.24,23.4,957104
LUV,2015-07-24,36.87,36.87,34.94,35,10687669
LYB,2015-07-24,93.985,93.985,88.51,90.37,6388513
L,2015-07-24,37.73,37.88,37.55,37.82,2442392
MAA,2015-07-24,76.78,77.1,76.6,76.73,341905
MAC,2015-07-24,76.11,77.92,75.74,77.44,2102618
MAR,2015-07-24,74.8,74.81,73.31,74.02,2747325
MAS,2015-07-24,23.8,23.94,23.15,23.37,5728335
MAT,2015-07-24,23.54,23.56,22.92,23.21,6341097
MA,2015-07-24,97.3,97.49,95.52,95.83,6799853
MCD,2015-07-24,97.41,97.41,96.09,96.1,5554624
MCHP,2015-07-24,42.72,43.14,40.91,41.87,3731349
MCK,2015-07-24,230.1,230.4,226.24,226.66,910734
MCO,2015-07-24,111.27,113.44,111.02,111.82,994421
MDLZ,2015-07-24,42.13,42.23,41.825,42.03,5261452
MDT,2015-07-24,76.36,76.62,75.8979,76.01,3887267
MET,2015-07-24,56.61,57.12,55.81,56.15,8949502
MGM,2015-07-24,18.8,18.8,18.09,18.11,7396741
MHK,2015-07-24,198.89,199.13,194.02,196,621455
MKC,2015-07-24,79.91,80.3,79.52,79.89,602258
MLM,2015-07-24,159.28,159.88,155.67,157.83,670877
MMC,2015-07-24,58.28,58.53,58.2,58.25,1674270
MMM,2015-07-24,148.86,150.8,148.7,149.33,3433648
MNST,2015-07-24,49.1466,49.7566,49.1066,49.63,2646543
MON,2015-07-24,103.89,104.05,102.48,102.86,2945212
MOS,2015-07-24,43.78,43.78,42.54,42.89,6087863
MO,2015-07-24,53.77,53.97,53.61,53.79,5441240
MPC,2015-07-24,56.49,56.79,55.505,56.32,5449045
MRK,2015-07-24,57.71,57.88,57.32,57.41,7847073
MRO,2015-07-24,22.06,22.1,21.1,21.41,13124596
MSFT,2015-07-24,45.91,46.32,45.8,45.94,32333244
MSI,2015-07-24,58.8,59.8,58.7,59.5,1315328
MS,2015-07-24,40.11,40.12,39.24,39.6,8370083
MTB,2015-07-24,131.94,132.37,131.29,131.61,459603
MTD,2015-07-24,337.6,340.91,334.58,335.73,157110
MU,2015-07-24,18.6,18.7,18.065,18.34,21567411
MYL,2015-07-24,66.44,67.34,65.46,65.94,5386349
M,2015-07-24,70.99,71.02,69.89,69.94,2739623
NAVI,2015-07-24,16.45,16.56,16.2,16.22,2282239
NBL,2015-07-24,36.83,36.84,35.32,35.37,4751471
NCLH,2015-07-24,60.34,60.34,58.41,58.77,1114258
NDAQ,2015-07-24,51.65,52.42,51.62,51.89,664235
NEE,2015-07-24,101.83,102.82,101.77,102.28,1058013
NEM,2015-07-24,17.52,17.95,17.36,17.8,16380016
NFLX,2015-07-24,111.55,111.68,108.9,109.34,8125065
NFX,2015-07-24,33.68,33.76,32.5,32.78,2516531
NI,2015-07-24,16.55,17.08,16.53,17.03,4693677
NKE,2015-07-24,57.09,57.09,56.2365,56.495,5967242
NLSN,2015-07-24,45.37,45.515,45.08,45.17,1553396
NOC,2015-07-24,165.59,165.98,164.19,164.8,665470
NOV,2015-07-24,42.97,43.29,42.059,42.22,4742515
NRG,2015-07-24,21.57,21.64,21.365,21.4,5251141
NSC,2015-07-24,83.48,84.14,82.6,82.96,2048432
NTAP,2015-07-24,31.46,31.62,31.03,31.1,3067809
NTRS,2015-07-24,77.99,78.09,76.85,76.97,997882
NUE,2015-07-24,43.45,43.56,42.445,42.64,3379352
NVDA,2015-07-24,19.79,19.81,19.34,19.42,4721099
NWL,2015-07-24,42.03,42.04,41.41,41.55,1260241
NWSA,2015-07-24,14.71,14.89,14.57,14.86,4045509
NWS,2015-07-24,14.4,14.47,14.21,14.43,1434651
OKE,2015-07-24,38.77,38.819,37.6,37.68,2937960
OMC,2015-07-24,73.02,73.11,71.825,71.84,1255588
ORCL,2015-07-24,39.1,39.17,38.8,39,12030320
ORLY,2015-07-24,240.6,242.9,240.01,241.85,647460
OXY,2015-07-24,69.46,69.64,67.86,68.42,4836538
O,2015-07-24,46.7,47.265,46.67,47.08,1450877
PAYX,2015-07-24,46.53,46.82,46.03,46.11,2246600
PBCT,2015-07-24,16.19,16.25,16.09,16.15,5553095
PCAR,2015-07-24,65.33,65.33,64.46,64.9,3620448
PCG,2015-07-24,50.29,50.58,50.11,50.35,2835038
PCLN,2015-07-24,1215.02,1218.77,1189.5,1197.42,988571
PDCO,2015-07-24,48.85,48.92,48.39,48.47,659480
PEG,2015-07-24,39.8,39.94,39.65,39.78,2228180
PEP,2015-07-24,96.67,96.8851,96.09,96.18,3631735
PFE,2015-07-24,34.63,34.72,34.15,34.26,21428146
PFG,2015-07-24,53.3,54.68,53.21,54.46,2610467
PGR,2015-07-24,30.51,30.615,30.45,30.51,2606247
PG,2015-07-24,80.51,80.73,80.23,80.29,5660786
PHM,2015-07-24,20.25,20.25,19.37,19.49,8624031
PH,2015-07-24,110.97,110.97,109.65,110.03,1119185
PKG,2015-07-24,69.81,69.94,69.26,69.46,1385604
PKI,2015-07-24,51.45,51.67,50.85,50.89,734667
PLD,2015-07-24,39.81,40.06,39.65,39.86,2195013
PM,2015-07-24,85.2,85.22,84.27,84.65,3033356
PNC,2015-07-24,98.82,99.34,98.235,98.34,1507863
PNR,2015-07-24,61.75,61.86,60.52,60.84,1487176
PNW,2015-07-24,59.6,60.29,59.42,59.99,658757
PPG,2015-07-24,105.54,105.6,102.19,103.25,3112136
PPL,2015-07-24,30.68,30.835,30.535,30.7,3662499
PRGO,2015-07-24,187.44,190.46,185.38,186.5,872137
PRU,2015-07-24,88.27,89.0854,87.52,87.85,2344097
PSA,2015-07-24,200.9,203.04,200.29,201.93,435074
PSX,2015-07-24,81.34,81.56,78.3,79.03,5377096
PVH,2015-07-24,115,115.46,111.76,113.05,566880
PWR,2015-07-24,27.48,27.52,26.84,27,1640690
PXD,2015-07-24,125.85,125.85,121.47,123.51,1945707
PX,2015-07-24,114.97,115.428,112.63,112.98,1551155
PYPL,2015-07-24,37.71,38,36.91,37,14274305
QCOM,2015-07-24,61.86,62.2,61.31,61.64,18525485
QRVO,2015-07-24,76.51,77.1699,72.2,72.28,1952249
RCL,2015-07-24,83.17,83.27,82.06,82.6,1417982
REGN,2015-07-24,550.51,558,533.51,541.85,933390
REG,2015-07-24,61.97,62.41,61.71,62.07,682957
RE,2015-07-24,188.62,189.6,186.49,187.7,385054
RF,2015-07-24,10.6,10.65,10.52,10.56,15410598
RHI,2015-07-24,55,55,52.3,52.55,2513629
RHT,2015-07-24,79.23,79.87,78.431,78.96,683590
RJF,2015-07-24,59.85,59.9,58.83,58.98,692440
RL,2015-07-24,129.59,129.9,125.44,126.85,573030
RMD,2015-07-24,56.11,56.65,55.82,55.92,773940
ROK,2015-07-24,117.9,118.22,117.11,117.52,1151761
ROP,2015-07-24,173.47,174.24,171.455,172.11,442525
ROST,2015-07-24,52.97,53.04,52.55,52.69,1505415
RRC,2015-07-24,42.51,42.76,41.52,42.32,5060910
RSG,2015-07-24,41.01,41.63,40.97,41.16,2549633
RTN,2015-07-24,103,104.08,102.83,103.9,2921791
SBAC,2015-07-24,119.03,119.15,116.92,117.61,993344
SBUX,2015-07-24,59.12,59.31,57.15,57.29,14559687
SCG,2015-07-24,52.23,52.71,52.11,52.57,554369
SCHW,2015-07-24,34.87,34.99,34.61,34.81,14035455
SEE,2015-07-24,51.19,51.54,49.78,49.94,3016681
SHW,2015-07-24,270.46,271.24,265.64,267.12,694104
SIG,2015-07-24,123.3,123.74,120.75,121.04,296604
SJM,2015-07-24,106.79,106.955,105.29,105.59,598750
SLB,2015-07-24,85.75,85.805,82.66,82.9,8745808
SLG,2015-07-24,112.74,113.97,112.13,113.2,624746
SNA,2015-07-24,162.75,163.44,159.37,159.74,448658
SNI,2015-07-24,61.83,61.94,60.79,61.2,1293913
SNPS,2015-07-24,50.52,50.71,49.8,50.06,322689
SO,2015-07-24,42.96,43.0529,42.66,42.88,4456704
SPGI,2015-07-24,106.34,106.98,105.435,105.58,707867
SPG,2015-07-24,183.51,200.23,182.07,184.65,1299356
SRCL,2015-07-24,132.12,134.16,130.9,132.92,1641244
SRE,2015-07-24,99.67,100.15,99.47,99.62,745193
STI,2015-07-24,44.27,44.65,44.08,44.31,3391082
STT,2015-07-24,77.8,77.8,75.12,75.38,5198477
STX,2015-07-24,48.18,48.24,46.82,47.32,5298906
STZ,2015-07-24,117.43,118.13,116.32,116.43,667989
SWKS,2015-07-24,106.43,106.5,97.44,97.71,10488695
SWK,2015-07-24,106.22,106.36,104.7,105.14,959405
SYF,2015-07-24,35.53,35.67,34.63,34.68,831323
SYK,2015-07-24,100.05,103.99,99.83,100.97,3012425
SYMC,2015-07-24,23.28,23.31,22.925,23.05,1701568
SYY,2015-07-24,36.14,36.14,35.89,36,3058821
TAP,2015-07-24,70.86,71.01,69.68,70,715848
TDG,2015-07-24,225.58,227.06,223.2,224.61,412051
TEL,2015-07-24,61.1,61.48,60.18,60.29,3956730
TGT,2015-07-24,81.87,81.87,80.1,80.21,5294331
TIF,2015-07-24,95.39,95.48,92.58,93.24,1226401
TJX,2015-07-24,68.4,68.41,67.36,67.44,1932426
TMK,2015-07-24,60.73,62.66,60.3,62.16,1643999
TMO,2015-07-24,139.64,140.72,137.6,137.94,1345473
TPR,2015-07-24,30.93,31.07,30.31,30.47,3657324
TRIP,2015-07-24,84.535,86.36,80.39,80.86,7178573
TROW,2015-07-24,77.1,77.56,75.99,76.84,1714994
TRV,2015-07-24,105.17,105.55,104.95,105.27,1604998
TSCO,2015-07-24,95.9,96.085,92.69,93.57,1293842
TSN,2015-07-24,43.12,43.27,42.83,42.89,2158641
TSS,2015-07-24,44.55,44.76,44.25,44.72,1207294
TWX,2015-07-24,87.86,88.23,87.23,87.38,2382020
TXN,2015-07-24,50.48,50.56,48.88,49.03,10960318
TXT,2015-07-24,41.6,41.842,41.045,41.11,1975744
T,2015-07-24,34.66,35.09,34.29,34.29,87250857
UAA,2015-07-24,48.355,48.595,47.375,48.025,7970306
UAL,2015-07-24,57.78,58.5,56.44,56.49,9533967
UDR,2015-07-24,33.55,33.62,33.34,33.47,1163149
UHS,2015-07-24,141.45,141.88,140.31,140.99,500862
ULTA,2015-07-24,169.35,170.3599,168.83,169.54,501115
UNH,2015-07-24,119.12,119.72,117.58,117.94,3840567
UNM,2015-07-24,36.7,38.15,36.35,37.61,3311410
UNP,2015-07-24,92.55,94.22,91.63,92.61,8015072
UPS,2015-07-24,96.07,96.07,94.52,94.75,2959699
URI,2015-07-24,66.75,66.75,62.46,64.72,12555602
USB,2015-07-24,45.56,45.71,45.245,45.28,6900875
UTX,2015-07-24,101,101.191,99.26,99.31,6588011
VAR,2015-07-24,87.47,88.07,86.99,87.14,415594
VFC,2015-07-24,75.96,76.61,73.43,74.5,2875481
VIAB,2015-07-24,58.13,58.21,56.03,56.41,4162992
VLO,2015-07-24,66.13,66.48,65.15,65.7,5714560
VMC,2015-07-24,91.84,91.99,88.98,89.79,1104962
VNO,2015-07-24,95.72,96.43,95.42,96.03,595272
VRSK,2015-07-24,74.48,74.6,74.01,74.45,854175
VRSN,2015-07-24,65.83,70.99,65.15,67.73,2755893
VRTX,2015-07-24,130.02,130.695,124.62,125.5,1362793
VTR,2015-07-24,63.97,65.75,63.66,65.39,2764842
VZ,2015-07-24,46.44,46.48,45.96,46.04,19528682
V,2015-07-24,76.78,76.92,74.4,74.8,21196114
WAT,2015-07-24,131.14,131.97,130.46,130.73,246202
WBA,2015-07-24,95.61,95.93,94.8771,95.11,2300895
WDC,2015-07-24,78.32,78.38,76.83,77.26,1686157
WEC,2015-07-24,47.12,47.37,46.96,47.12,1356826
WFC,2015-07-24,58.18,58.34,57.7001,57.78,13157279
WHR,2015-07-24,179.9,180.16,175.83,176.1,1299907
WMB,2015-07-24,52.93,53.5,52.43,52.64,5346322
WMT,2015-07-24,72.53,72.56,71.5,71.58,5951117
WM,2015-07-24,49.21,49.5558,48.73,48.83,3129720
WRK,2015-07-24,59.55,59.95,57.66,58.91,1154608
WU,2015-07-24,18.91,19.02,18.61,18.65,2833147
WYNN,2015-07-24,104.84,104.84,101.45,102.43,1640976
WYN,2015-07-24,84.51,84.52,82.72,83.06,1673604
WY,2015-07-24,29.98,30.05,29.76,29.77,1680210
XEC,2015-07-24,105,105.135,102,103.2,1015794
XEL,2015-07-24,32.91,33.02,32.79,32.86,2329119
XLNX,2015-07-24,41.25,41.31,40.12,40.24,4854563
XL,2015-07-24,37.8,37.96,37.59,37.78,1862985
XOM,2015-07-24,81.16,81.16,79.72,79.94,14888464
XRAY,2015-07-24,52.73,52.8,51.8,51.97,432202
XRX,2015-07-24,42.72,44.8,42,43.76,6968824
XYL,2015-07-24,34.61,34.68,34.49,34.63,1121890
YUM,2015-07-24,88.22,88.45,86.375,86.71,2658371
ZBH,2015-07-24,107.53,108.01,106.6,106.66,693866
ZION,2015-07-24,31.44,31.68,31.235,31.39,2647976
ZTS,2015-07-24,49.9,50.3,49.33,49.49,2081039
AAL,2015-07-27,39.63,40.81,38.9,40.14,12071366
AAPL,2015-07-27,123.09,123.61,122.12,122.77,44455540
AAP,2015-07-27,167.53,169.18,166.5,168.34,586374
ABBV,2015-07-27,68.46,70.96,68.46,69.34,12841481
ABC,2015-07-27,108.13,108.2917,106.8,107.37,2689998
ABT,2015-07-27,50.64,50.85,50.21,50.69,5484244
ACN,2015-07-27,100.66,101.01,100.04,100.39,1871573
ADBE,2015-07-27,80.53,80.7,79.73,79.93,2762686
ADI,2015-07-27,58.22,58.4,57.53,57.89,2084740
ADM,2015-07-27,46.93,47.29,46.81,47.26,2743122
ADP,2015-07-27,79.61,79.957,79.22,79.72,1649795
ADSK,2015-07-27,51.44,51.5,50.95,51.05,1392903
ADS,2015-07-27,273.07,273.66,266.28,267,603620
AEE,2015-07-27,38.59,39.17,38.46,39.02,852008
AEP,2015-07-27,54.66,56.03,54.62,55.74,2789884
AES,2015-07-27,12.73,12.99,12.6901,12.93,5415092
AET,2015-07-27,109.27,110.55,107.95,110.23,3783574
AFL,2015-07-27,61.48,61.75,61.14,61.53,1340162
AGN,2015-07-27,330.99,334.38,324,326.98,9622569
AIG,2015-07-27,63.2,63.4,62.65,63.24,7066873
AIV,2015-07-27,39.98,40.43,39.7599,39.99,1853592
AIZ,2015-07-27,72.66,72.72,72.17,72.63,479605
AJG,2015-07-27,47.25,47.54,47.12,47.35,684022
AKAM,2015-07-27,72.21,72.3788,71.04,71.63,1365871
ALB,2015-07-27,49.41,50.1097,49.03,49.81,843175
ALGN,2015-07-27,59.59,60.98,58.86,60.98,1459695
ALK,2015-07-27,73.39,73.5499,72.55,73.02,1227478
ALLE,2015-07-27,61.13,61.56,60.61,61.2,1057566
ALL,2015-07-27,67.96,68.63,67.94,68.4,2622922
ALXN,2015-07-27,200.53,201.68,196.71,198.1,1671529
AMAT,2015-07-27,17.25,17.49,17.13,17.38,18439234
AMD,2015-07-27,1.67,1.7,1.61,1.62,11916468
AME,2015-07-27,53.31,53.4,51.94,52.01,2404779
AMGN,2015-07-27,159.37,165.94,159.16,165.54,5757194
AMG,2015-07-27,211.36,211.41,207.75,210.16,483969
AMP,2015-07-27,123.65,123.67,122.09,122.96,1138882
AMT,2015-07-27,96.76,97.43,96.23,96.48,2057126
AMZN,2015-07-27,527.75,544.95,526.6,531.41,7490960
ANDV,2015-07-27,97.9,98.74,96.24,97.11,1950912
ANSS,2015-07-27,92.6,92.89,91.26,91.31,222671
ANTM,2015-07-27,150.8,152.03,149.89,151.5,2481103
AON,2015-07-27,100.97,101.29,100.38,101.03,656367
AOS,2015-07-27,35.78,35.845,34.6925,34.985,1912396
APA,2015-07-27,44.28,45.29,43.84,44.51,5824085
APC,2015-07-27,70.56,71.51,69.72,69.99,4734234
APD,2015-07-27,129.01,129.67,128.39,128.82,1615574
APH,2015-07-27,55.68,55.87,54.59,54.75,1307305
ARE,2015-07-27,92.81,93.38,92.33,92.64,276421
ARNC,2015-07-27,29.13,29.97,28.77,28.86,9292569
ATVI,2015-07-27,26.04,26.1004,25.5,25.61,8092676
AVB,2015-07-27,169.47,171.15,168.36,168.61,573721
AVGO,2015-07-27,127.35,127.5,124.1,124.65,3489346
AVY,2015-07-27,59.74,60.01,59.376,59.79,447371
AWK,2015-07-27,50.89,51.72,50.775,51.61,794654
AXP,2015-07-27,75.44,75.6,74.3,74.92,9861400
AYI,2015-07-27,190.88,192.6994,189.38,191.55,352436
AZO,2015-07-27,674.07,676.73,667.49,674.37,180068
A,2015-07-27,39.04,39.65,38.61,39.61,5261424
BAC,2015-07-27,17.66,17.78,17.5,17.67,93231917
BAX,2015-07-27,37.6,37.9,37.5,37.7,8897969
BA,2015-07-27,143.22,143.35,140.8,141.03,3532068
BBT,2015-07-27,40.52,40.78,40.26,40.46,3560933
BBY,2015-07-27,32.1,32.36,31.92,32.06,3092537
BDX,2015-07-27,147.07,147.15,146,146.33,902877
BEN,2015-07-27,46.02,46.45,45.9,46.41,3046412
BF.B,2015-07-27,50.945,51.37,50.54,51.335,739634
BIIB,2015-07-27,305.4,325,303.76,309.43,9975021
BK,2015-07-27,43.41,43.45,42.721,43.26,6115999
BLK,2015-07-27,339.5,341.38,334.2,336.24,882296
BLL,2015-07-27,33.455,33.485,33.1075,33.32,1319914
BMY,2015-07-27,65.7,65.7,64.29,64.3,9237536
BRK.B,2015-07-27,141.14,141.37,140.42,140.72,2903597
BSX,2015-07-27,17.34,17.395,17.04,17.11,8748611
BWA,2015-07-27,50.46,50.8,50.03,50.38,1582215
BXP,2015-07-27,125.07,126.22,124.83,125.23,644347
CAG,2015-07-27,43.52,43.65,43.33,43.53,2219748
CAH,2015-07-27,82.99,83.16,82.13,82.29,2744459
CAT,2015-07-27,75.18,75.72,74.77,75.32,10269561
CA,2015-07-27,28.95,29.23,28.72,28.75,3271502
CBG,2015-07-27,37.52,37.6,37.2,37.37,1293671
CBOE,2015-07-27,61.76,61.84,60.59,60.79,407996
CBS,2015-07-27,52.72,53.27,52.24,52.67,3172779
CB,2015-07-27,106.12,108.01,106.1026,107,3007140
CCI,2015-07-27,82.56,82.93,82.19,82.56,2202663
CCL,2015-07-27,50.93,51.11,50.53,50.85,2390128
CDNS,2015-07-27,19,19.17,18.88,18.97,2680713
CELG,2015-07-27,133.45,133.45,131.11,132.56,6791345
CERN,2015-07-27,68.12,68.12,67.26,67.66,1932190
CFG,2015-07-27,26.02,26.13,25.68,25.94,2544280
CF,2015-07-27,60.34,60.34,58.75,59.09,2620091
CHD,2015-07-27,42.095,42.32,41.965,42.31,642428
CHK,2015-07-27,8.28,8.6,8.11,8.37,28063532
CHRW,2015-07-27,63.86,64.93,63.86,64.76,1285988
CHTR,2015-07-27,184,186.14,180.26,181.88,1248005
CINF,2015-07-27,53.06,53.44,52.77,52.94,653587
CI,2015-07-27,145.06,147.25,144.02,145.9,3582521
CLX,2015-07-27,110,110.88,109.76,110.84,628173
CL,2015-07-27,66.76,67.31,66.54,67.3,3576462
CMA,2015-07-27,47.17,47.39,46.52,46.63,2488320
CMCSA,2015-07-27,31.13,31.165,30.425,30.555,24069032
CME,2015-07-27,96.04,96.49,95.2,95.55,755918
CMG,2015-07-27,726,733.8,724.14,731.44,712736
CMI,2015-07-27,123.78,125.18,123.14,123.78,3261149
CMS,2015-07-27,33.04,33.5,32.995,33.28,2673634
CNC,2015-07-27,69.28,69.71,68.79,69.1,2272737
CNP,2015-07-27,18.27,18.7,18.27,18.68,3453011
COF,2015-07-27,78.04,79.38,77.9501,78.61,7195609
COG,2015-07-27,25.89,27.23,25.76,26.44,11266918
COL,2015-07-27,84.97,85.02,83.18,83.44,1704948
COO,2015-07-27,172.8,173.49,171.17,171.86,302808
COP,2015-07-27,51.34,52.02,50.54,50.65,14268141
COST,2015-07-27,144.78,144.89,143.53,144.25,1431288
COTY,2015-07-27,26.59,26.8,26.44,26.51,914629
CPB,2015-07-27,48.08,48.41,47.87,48.28,937748
CRM,2015-07-27,73.37,73.89,72.31,72.46,3478402
CSCO,2015-07-27,28.31,28.56,28.19,28.21,30914429
CSX,2015-07-27,30.61,30.92,30.4042,30.52,7335967
CTAS,2015-07-27,84.2,84.41,83.66,83.77,431573
CTL,2015-07-27,27.96,28.3,27.5,28.12,5833184
CTSH,2015-07-27,61.26,61.34,60.58,60.75,1712807
CTXS,2015-07-27,68.84,69.22,68.29,68.61,1587406
CVS,2015-07-27,109.69,110.04,108.76,109.77,3979277
CVX,2015-07-27,89.86,90.09,88.7401,89.14,10342743
CXO,2015-07-27,101.15,101.77,98.03,99.19,2345074
C,2015-07-27,57.9,58.33,57.43,57.96,20378381
DAL,2015-07-27,43.6,44.18,43.05,43.93,7301588
DE,2015-07-27,91.82,92.5,90.64,91.25,2775147
DFS,2015-07-27,55.35,55.67,55.01,55.24,4436805
DGX,2015-07-27,73.13,73.325,71.955,71.99,1622944
DG,2015-07-27,79.29,79.47,78.47,78.89,1291617
DHI,2015-07-27,26.56,26.98,26.47,26.74,6516684
DHR,2015-07-27,87.42,87.88,86.53,87.22,3021509
DISCA,2015-07-27,31.61,32.63,31.1,31.54,3785655
DISCK,2015-07-27,29.45,30.12,28.8,29.1,1422822
DISH,2015-07-27,64.8,64.91,63.715,64.22,1407284
DIS,2015-07-27,118.63,118.8,117.78,118.25,5179267
DLR,2015-07-27,65.15,65.395,64.87,65.01,1458743
DLTR,2015-07-27,78.37,78.57,77.39,77.74,1725736
DOV,2015-07-27,63.6,64.02,63.17,63.95,2582159
DPS,2015-07-27,77.57,78.01,77.03,77.64,1381904
DRE,2015-07-27,19.68,19.87,19.56,19.65,1970352
DRI,2015-07-27,72.95,73.08,72.05,72.31,1204992
DTE,2015-07-27,77.34,79.3,77.32,78.68,1433050
DUK,2015-07-27,71.76,73.305,71.75,73,3104004
DVA,2015-07-27,79.2,79.21,78.205,78.43,812490
DVN,2015-07-27,48.42,49.42,48.21,48.83,5668912
D,2015-07-27,68.6,69.5101,68.6,69.14,2191245
EA,2015-07-27,72.43,72.84,70.96,71.22,3422636
EBAY,2015-07-27,28.02,28.2,27.82,28,15915438
ECL,2015-07-27,109,109.1,107.72,108.39,1841969
ED,2015-07-27,61,62.07,60.9,61.62,2332153
EFX,2015-07-27,99.87,99.9497,98.27,98.51,645238
EIX,2015-07-27,57.43,58.99,57.43,58.93,2618146
EL,2015-07-27,88.08,88.47,86.63,86.87,1694087
EMN,2015-07-27,72.91,73.05,71.66,72.11,2550923
EMR,2015-07-27,50.39,50.6,50.1,50.46,3435881
EOG,2015-07-27,74.1,74.73,72.865,73.19,5621305
EQIX,2015-07-27,274.85,277.54,271.35,276.64,748819
EQR,2015-07-27,74.74,75.47,74.74,75.05,1499702
EQT,2015-07-27,73.42,77.78,72.56,75.75,3113781
ESRX,2015-07-27,92.13,92.27,90.97,91.1,3385828
ESS,2015-07-27,223.79,226.54,222.45,224.31,188315
ES,2015-07-27,47.27,48.11,47.27,47.87,1207391
ETFC,2015-07-27,28.31,28.4,27.33,27.36,5081400
ETN,2015-07-27,60.85,61.23,60.335,60.57,3084930
ETR,2015-07-27,69.25,70.8,69.25,70.4,1111070
EW,2015-07-27,77.25,77.375,75.95,76.36,2717148
EXC,2015-07-27,30.9,31.33,30.63,30.63,11910035
EXPD,2015-07-27,44.11,44.44,43.92,44.41,998277
EXPE,2015-07-27,105.51,105.7,104,104.92,1491713
EXR,2015-07-27,70.94,71.56,70.78,71.17,628460
FAST,2015-07-27,40.06,40.32,39.73,40.1,1681080
FBHS,2015-07-27,46.25,46.4,45.57,45.65,1522804
FB,2015-07-27,96.58,96.61,93.8301,94.17,38585381
FCX,2015-07-27,11.95,12.56,11.16,11.37,64856680
FDX,2015-07-27,162.75,165.12,162.38,164.74,2177318
FE,2015-07-27,32.24,32.93,32.24,32.75,1457693
FFIV,2015-07-27,126.91,129.24,126.36,127.81,1190871
FISV,2015-07-27,85.85,86.25,84.95,85.06,1366192
FIS,2015-07-27,62.32,62.36,61.57,62.13,1531648
FITB,2015-07-27,20.99,21.08,20.79,20.85,5026281
FLIR,2015-07-27,30.6,30.6,30.16,30.25,1025585
FLR,2015-07-27,47.53,48.05,47.09,47.83,1778366
FLS,2015-07-27,46.16,46.23,45.68,46.09,2000981
FL,2015-07-27,68.93,69.26,68.4,68.79,826039
FMC,2015-07-27,47.42,47.73,47.07,47.22,757870
FOXA,2015-07-27,33.67,33.85,33.07,33.17,8701044
FOX,2015-07-27,32.7,32.96,32.22,32.29,2446295
FRT,2015-07-27,134.88,135.76,133.31,134.03,368535
FTI,2015-07-27,32.37,33.06,32.28,32.63,4460824
F,2015-07-27,14.35,14.6,14.23,14.55,43857237
GD,2015-07-27,142.12,142.93,141.7986,142.41,1466168
GE,2015-07-27,25.54,25.98,25.52,25.95,36276960
GGP,2015-07-27,26.33,26.585,26.32,26.5,3428949
GILD,2015-07-27,112.63,112.88,108,110.54,14883609
GIS,2015-07-27,56.6,57.0599,56.445,56.96,2926971
GLW,2015-07-27,18.44,18.66,18.31,18.45,13062415
GM,2015-07-27,30.95,31.32,30.6,31.05,23336099
GOOGL,2015-07-27,651.57,667.07,651.55,658.27,2919110
GOOG,2015-07-27,621,634.3,620.5,627.26,2675381
GPC,2015-07-27,86.44,86.72,85.8,86.18,835174
GPN,2015-07-27,51.825,52.265,51.0725,51.085,1621196
GPS,2015-07-27,35.88,36.35,35.67,36.22,5948869
GRMN,2015-07-27,42.39,42.51,41.96,42.11,2336231
GS,2015-07-27,205.45,205.84,203.5,205.02,2910477
GT,2015-07-27,29.15,29.4,28.58,29.02,4560205
GWW,2015-07-27,224.18,226.65,223.96,225.87,587471
HAL,2015-07-27,40.92,41.33,40.24,40.98,12239393
HAS,2015-07-27,79.63,80.13,79.11,79.51,1084804
HBAN,2015-07-27,11.7,11.73,11.58,11.6,7186485
HBI,2015-07-27,33.58,33.58,32.64,32.78,3077596
HCA,2015-07-27,92.6,92.62,91.38,92.03,1525788
HCN,2015-07-27,67.82,68.8,67.76,68.69,2506991
HCP,2015-07-27,38.12,38.585,38.12,38.32,2870327
HD,2015-07-27,113.37,113.89,112.71,113.07,4468238
HES,2015-07-27,57.65,58.55,57.18,57.68,3321738
HIG,2015-07-27,46.05,46.17,45.28,45.66,5386084
HII,2015-07-27,111.69,112.55,110.5,112.25,203073
HOG,2015-07-27,57.38,58.02,57.245,57.8,2113276
HOLX,2015-07-27,37.66,37.77,37.34,37.66,2055915
HON,2015-07-27,102,102.05,101.355,101.64,3291338
HP,2015-07-27,55.18,56.34,54.2,55.64,3164557
HRB,2015-07-27,32.59,32.62,31.505,31.6,4616377
HRL,2015-07-27,28.66,28.77,28.4425,28.71,1107044
HRS,2015-07-27,80.79,80.93,79.76,79.91,486150
HSIC,2015-07-27,73.365,73.615,72.87,73.325,709972
HST,2015-07-27,19.69,19.89,19.6,19.71,10480835
HSY,2015-07-27,89.95,91.07,89.5,90.67,721369
HUM,2015-07-27,181.01,184.2336,180.29,183.91,1184356
IBM,2015-07-27,159,160.18,158.6,159.07,3706240
ICE,2015-07-27,45.618,45.718,45.13,45.3,1865700
IDXX,2015-07-27,66.25,67.11,65.61,66.3,607787
IFF,2015-07-27,110.51,111.42,110.11,111.11,365470
ILMN,2015-07-27,218.92,219.4,214.0135,217.27,1488838
INCY,2015-07-27,108,108.13,103.73,104.37,1398563
INFO,2015-07-27,26.48,26.57,26.06,26.17,489047
INTC,2015-07-27,28.07,28.415,27.62,28.35,42161050
INTU,2015-07-27,106.12,106.49,104.77,105,1166362
IPG,2015-07-27,20.71,20.82,20.59,20.62,4365397
IP,2015-07-27,47.31,48,47.26,47.36,2960075
IQV,2015-07-27,74.63,75.18,74.33,74.58,454909
IRM,2015-07-27,31.08,31.23,30.64,30.76,1801577
IR,2015-07-27,65.5,65.73,64.95,65,2215711
ISRG,2015-07-27,179.7498,181.8332,179.2665,181.3832,1405968
ITW,2015-07-27,87.66,87.85,87.01,87.26,2596560
IT,2015-07-27,85.54,85.72,85.14,85.42,186705
IVZ,2015-07-27,37.15,37.24,36.82,36.94,2363971
JBHT,2015-07-27,82.06,82.435,81.87,81.99,862322
JCI,2015-07-27,37.9372,38.3455,37.9057,38,3196864
JEC,2015-07-27,39.07,39.72,38.88,39.6,1999997
JNJ,2015-07-27,98.97,98.99,97.915,98.28,8733993
JNPR,2015-07-27,27.51,27.75,27.37,27.43,10584543
JPM,2015-07-27,68.15,68.22,67.57,68.01,16801563
JWN,2015-07-27,76.96,77.42,76.53,77.33,1136605
KEY,2015-07-27,14.91,14.93,14.75,14.78,7661720
KHC,2015-07-27,76.63,77.98,76.29,77.38,5774342
KIM,2015-07-27,24.32,24.51,24.23,24.33,2215763
KLAC,2015-07-27,51.15,51.69,50.635,51.04,1733447
KMB,2015-07-27,111.72,112.54,111.19,112.36,1694541
KMI,2015-07-27,34.65,35.41,34.12,35.22,18827745
KMX,2015-07-27,63.05,63.17,61.625,61.96,2074699
KORS,2015-07-27,39.12,39.77,38.8,39.07,2617064
KO,2015-07-27,40.28,40.58,40.16,40.54,10945666
KR,2015-07-27,38.17,38.41,37.39,38.2,5173859
KSS,2015-07-27,61.43,62.41,61.35,61.78,1685144
KSU,2015-07-27,92.87,94.22,92.23,93.19,1645984
K,2015-07-27,64.24,64.83,63.98,64.68,1437525
LB,2015-07-27,82.51,82.965,80.855,81.05,2232320
LEG,2015-07-27,49.56,49.63,48.63,48.78,967742
LEN,2015-07-27,49.2157,49.8529,49.0784,49.5686,2374431
LH,2015-07-27,122,122.3,121.1,121.71,1152876
LKQ,2015-07-27,30.7,30.92,30.47,30.73,1690995
LLL,2015-07-27,120.38,120.485,119.54,120.19,466334
LLY,2015-07-27,84.5,84.61,83.34,84.15,5420647
LMT,2015-07-27,200.36,201.76,199.38,201.17,997872
LNC,2015-07-27,57.25,57.3,56.75,57.1,1407438
LNT,2015-07-27,29.685,30.19,29.5,30.125,1186658
LOW,2015-07-27,67.04,67.42,66.7201,67.04,3422463
LRCX,2015-07-27,74.82,75.91,73.81,75.45,1553309
LUK,2015-07-27,23.27,23.39,23.16,23.38,1139741
LUV,2015-07-27,34.82,35.31,34.33,35.09,8717608
LYB,2015-07-27,89.04,90.7,88.76,89.85,4871152
L,2015-07-27,37.52,37.81,37.38,37.76,2285790
MAA,2015-07-27,76.75,77.55,76.54,76.68,381933
MAC,2015-07-27,77.42,77.975,77.15,77.91,1312822
MAR,2015-07-27,73.54,74.4,72.92,73.9,2378017
MAS,2015-07-27,23.2,23.385,23.02,23.16,5525426
MAT,2015-07-27,23.06,23.17,22.815,23.08,5873717
MA,2015-07-27,95.47,95.83,94.3,94.39,4538910
MCD,2015-07-27,96,96.75,95.7,96.04,5818602
MCHP,2015-07-27,41.64,42.02,41.15,41.78,2683041
MCK,2015-07-27,225.71,226.62,224.19,224.76,956849
MCO,2015-07-27,111.56,111.92,109.83,110.32,1394171
MDLZ,2015-07-27,41.87,42.09,41.27,42.03,7911763
MDT,2015-07-27,75.72,75.96,75.33,75.66,4821494
MET,2015-07-27,55.74,55.86,54.84,55.6,7235406
MGM,2015-07-27,17.82,17.965,17.525,17.69,9880566
MHK,2015-07-27,194.82,195.0599,190.09,191.55,665804
MKC,2015-07-27,79.69,80.0201,79.47,79.82,796289
MLM,2015-07-27,156.82,157.11,153.22,153.6,672414
MMC,2015-07-27,58.04,58.34,57.75,58.07,2002767
MMM,2015-07-27,148.64,149,147.7,148.71,3117558
MNST,2015-07-27,49.58,49.85,49.0766,49.5866,2933031
MON,2015-07-27,102.63,102.64,101.21,101.46,3382753
MOS,2015-07-27,42.49,42.69,42.14,42.29,5932849
MO,2015-07-27,53.53,54.13,53.51,53.95,5979930
MPC,2015-07-27,55.29,55.64,54.07,54.46,8150914
MRK,2015-07-27,57.43,57.45,56.63,56.99,14887028
MRO,2015-07-27,21.1,21.215,20.565,20.69,9136991
MSFT,2015-07-27,45.94,46.01,45.25,45.35,39701420
MSI,2015-07-27,59.33,59.33,58.61,58.71,880176
MS,2015-07-27,39.26,39.38,38.87,39.25,11949051
MTB,2015-07-27,130.61,131.05,130,130.73,548219
MTD,2015-07-27,334,334,328.295,329.57,291410
MU,2015-07-27,18.1,18.67,17.57,18.12,27584063
MYL,2015-07-27,56.04,57.58,55.4,56.37,34543245
M,2015-07-27,69.75,70.32,69.17,69.95,3139776
NAVI,2015-07-27,16.15,16.45,15.72,15.72,2518530
NBL,2015-07-27,34.75,35.465,34.25,34.73,4661768
NCLH,2015-07-27,58.2,58.47,57.46,58.12,807091
NDAQ,2015-07-27,51.76,51.9,51.08,51.17,940780
NEE,2015-07-27,102.44,103.88,102.41,103.5,1455839
NEM,2015-07-27,17.68,18.15,17.1,17.22,11115033
NFLX,2015-07-27,107.79,109.86,106.25,106.43,11302624
NFX,2015-07-27,32.08,32.6,30.15,30.88,7818911
NI,2015-07-27,17,17.32,16.99,17.25,4558932
NKE,2015-07-27,56.2,56.46,55.475,55.865,6648060
NLSN,2015-07-27,44.79,45.15,44.41,44.8,2635408
NOC,2015-07-27,163.92,164.25,162.16,162.56,970453
NOV,2015-07-27,41.64,42.45,41.23,41.65,6491168
NRG,2015-07-27,21.4,21.86,21.284,21.55,5097258
NSC,2015-07-27,82.31,84.67,82.31,82.8,2039592
NTAP,2015-07-27,30.87,31.03,30.62,30.8,3924549
NTRS,2015-07-27,76.81,76.84,75.62,75.77,1045422
NUE,2015-07-27,42.45,44.29,42.25,43.8,4301235
NVDA,2015-07-27,19.25,19.53,19.09,19.31,4810520
NWL,2015-07-27,41.34,41.56,40.98,41.17,1547855
NWSA,2015-07-27,15.07,15.08,14.71,14.83,4297983
NWS,2015-07-27,14.4,14.62,14.3,14.35,1272095
OKE,2015-07-27,37.4,38.15,36.92,37.87,1830406
OMC,2015-07-27,71.59,72,70.98,71.47,1662247
ORCL,2015-07-27,38.72,38.82,38.47,38.51,15756829
ORLY,2015-07-27,240.97,242.6,237.17,239.84,810513
OXY,2015-07-27,67.83,68.285,67.3,67.76,6065562
O,2015-07-27,46.99,47.5,46.99,47.22,1571062
PAYX,2015-07-27,46,46.48,45.34,46.28,2188782
PBCT,2015-07-27,16.11,16.28,16.03,16.16,6118084
PCAR,2015-07-27,64.77,65.03,64.2,64.65,3403162
PCG,2015-07-27,50.44,51.87,50.44,51.83,3110982
PCLN,2015-07-27,1193.8,1205.5,1183.15,1186.08,562446
PDCO,2015-07-27,48.35,48.53,48.01,48.21,792279
PEG,2015-07-27,39.79,40.37,39.78,40.19,2535513
PEP,2015-07-27,96.03,96.42,95.33,95.66,4783362
PFE,2015-07-27,34.17,34.4,33.88,34.34,31323719
PFG,2015-07-27,54.11,54.35,53.5,54.3,1792841
PGR,2015-07-27,30.3,30.55,30.23,30.47,2462060
PG,2015-07-27,79.83,80.07,79.425,79.97,8613558
PHM,2015-07-27,19.36,19.65,19.28,19.5,6646268
PH,2015-07-27,109.17,109.64,108.77,109.16,990107
PKG,2015-07-27,69.35,69.57,68.62,69.16,875452
PKI,2015-07-27,50.79,50.86,50.17,50.43,589414
PLD,2015-07-27,39.79,40.13,39.61,39.95,2171620
PM,2015-07-27,84.44,85.9,84.44,85.53,4481518
PNC,2015-07-27,97.64,98.09,97.19,97.51,1680588
PNR,2015-07-27,60.33,60.33,58.27,58.75,2985461
PNW,2015-07-27,59.87,61.04,59.87,60.97,1313403
PPG,2015-07-27,102.69,103.21,101.61,102.39,2766020
PPL,2015-07-27,30.74,31.21,30.73,31.06,3582124
PRGO,2015-07-27,192,196.9,191.71,193.6,5944967
PRU,2015-07-27,87,87.21,86,87.03,1675507
PSA,2015-07-27,201.82,203.56,201.45,202.92,504619
PSX,2015-07-27,78,78.04,75.44,76.72,7687943
PVH,2015-07-27,112.73,112.76,111.07,111.5,570231
PWR,2015-07-27,26.8,26.97,26.503,26.63,2208910
PXD,2015-07-27,121.46,123.07,120.22,121.41,1835053
PX,2015-07-27,112.33,112.96,111.54,111.82,1312379
PYPL,2015-07-27,36.78,37.38,36.22,36.39,16179913
QCOM,2015-07-27,61.98,62.5,61.51,61.98,14749667
QRVO,2015-07-27,71.45,71.45,69.01,69.94,1926702
RCL,2015-07-27,82.32,82.59,81.29,81.69,1005652
REGN,2015-07-27,538.74,543,530.35,540.03,658253
REG,2015-07-27,62.16,62.78,61.96,62.17,347432
RE,2015-07-27,186.38,188.06,186.03,186.55,303433
RF,2015-07-27,10.48,10.48,10.335,10.41,18577526
RHI,2015-07-27,52.4,53.01,52.2,52.57,1814687
RHT,2015-07-27,78.41,78.84,77.005,77.16,970678
RJF,2015-07-27,58.59,58.7599,57.655,57.97,544260
RL,2015-07-27,126.49,126.4999,124.38,125,792497
RMD,2015-07-27,55.95,56.35,55.04,55.17,786693
ROK,2015-07-27,116.6,116.75,115.17,116.32,1053880
ROP,2015-07-27,161.97,165.055,158.21,164.25,1700328
ROST,2015-07-27,52.47,52.69,51.94,52.08,1773727
RRC,2015-07-27,42.18,43.17,41.52,42.24,5453863
RSG,2015-07-27,41.14,41.73,41.08,41.53,2350766
RTN,2015-07-27,103.56,104.6,103.11,104.34,2857776
SBAC,2015-07-27,117.35,117.61,115.81,116.04,693602
SBUX,2015-07-27,57.21,57.47,56.85,56.98,8993523
SCG,2015-07-27,52.61,53.4899,52.61,53.33,713465
SCHW,2015-07-27,34.45,34.48,33.84,34.08,7563206
SEE,2015-07-27,49.63,49.96,49.32,49.51,1824206
SHW,2015-07-27,266.04,267.12,264.55,266.04,564986
SIG,2015-07-27,121.51,121.94,118.31,118.62,1437230
SJM,2015-07-27,105.19,106.01,104.81,105.98,609442
SLB,2015-07-27,82,82.5,81.25,81.76,7186179
SLG,2015-07-27,113.53,114.1,112.92,113.29,717415
SNA,2015-07-27,157.89,159.68,156.81,157.09,503273
SNI,2015-07-27,60.47,62.52,60.4,61.88,2028506
SNPS,2015-07-27,49.66,49.75,49.13,49.23,353701
SO,2015-07-27,43.01,43.61,42.94,43.44,3547590
SPGI,2015-07-27,104.34,104.45,98.58,99.59,3793297
SPG,2015-07-27,184.76,186.94,184.57,185.77,1591176
SRCL,2015-07-27,132.35,132.85,131.86,132.33,811649
SRE,2015-07-27,99.72,101.12,99.62,100.35,873505
STI,2015-07-27,43.98,44.2,43.75,43.92,3274676
STT,2015-07-27,74.6,74.98,73.63,74.83,3448796
STX,2015-07-27,47.14,48.23,46.64,47.91,4880490
STZ,2015-07-27,116.01,117.4,115.41,117.34,997967
SWKS,2015-07-27,96.1,96.3,92.26,93.49,6172730
SWK,2015-07-27,104.46,104.9,104.16,104.68,1017214
SYF,2015-07-27,34.62,34.9,34.27,34.62,487549
SYK,2015-07-27,100.84,101.19,99.69,100.02,2173004
SYMC,2015-07-27,22.86,23.02,22.67,22.72,1952829
SYY,2015-07-27,35.89,35.89,35.55,35.78,4181609
TAP,2015-07-27,69.52,69.7099,68.57,69.54,1404169
TDG,2015-07-27,222.27,225.9297,216.11,216.93,1018317
TEL,2015-07-27,60.05,60.57,59.7,59.85,2390850
TGT,2015-07-27,79.87,79.88,79.129,79.49,4638190
TIF,2015-07-27,92.8,93.21,90.54,90.82,1061807
TJX,2015-07-27,67.4,67.63,67.0401,67.34,1796405
TMK,2015-07-27,61.72,61.92,60.965,61.21,731371
TMO,2015-07-27,137.48,137.59,136.29,137.02,1388275
TPR,2015-07-27,30.31,30.78,30.13,30.75,5651973
TRIP,2015-07-27,80.35,82.47,78.9301,80.6,3158883
TROW,2015-07-27,76.58,76.9,75.55,76.63,1427889
TRV,2015-07-27,104.16,105.98,104.05,105.59,2239464
TSCO,2015-07-27,93.69,93.84,91.48,92.08,787694
TSN,2015-07-27,42.5,42.75,42.15,42.67,2568914
TSS,2015-07-27,44.43,44.55,43.76,43.94,1357837
TWX,2015-07-27,87.07,87.517,86.32,86.54,2756719
TXN,2015-07-27,48.88,49.36,48.47,49.03,9394228
TXT,2015-07-27,40.98,40.98,40.47,40.53,2316324
T,2015-07-27,34.22,34.66,34.02,34.32,50523631
UAA,2015-07-27,47.615,48.245,47.095,48.215,5986068
UAL,2015-07-27,56.05,57.24,55.25,56.81,5806452
UDR,2015-07-27,33.52,33.83,33.39,33.44,1960713
UHS,2015-07-27,140.8,141.07,139.35,140.29,645696
ULTA,2015-07-27,168.45,168.87,165.67,166.39,730161
UNH,2015-07-27,117.88,118.09,116.66,117.88,3752304
UNM,2015-07-27,37.08,37.25,36.77,36.95,1749631
UNP,2015-07-27,91.68,92.6,91.52,92.39,5857330
UPS,2015-07-27,94.5,95.23,94.15,95.12,3628320
URI,2015-07-27,64.22,66.55,63.01,65.16,4908154
USB,2015-07-27,44.98,45.025,44.7,44.8,5963468
UTX,2015-07-27,98.78,99.54,98.38,98.87,7560365
VAR,2015-07-27,86.94,87.37,86.67,87.31,719563
VFC,2015-07-27,74.96,75.22,73.173,73.91,2145963
VIAB,2015-07-27,56.18,56.61,55.55,56.39,5664649
VLO,2015-07-27,65.23,65.23,63.76,64.38,5845160
VMC,2015-07-27,89.4,89.93,87.95,88.24,1122810
VNO,2015-07-27,95.91,96.97,95.83,96.31,788176
VRSK,2015-07-27,74.75,74.87,72.74,72.93,897688
VRSN,2015-07-27,67.33,68.25,67.24,67.93,1903098
VRTX,2015-07-27,124.24,125.349,121.31,123.23,2042296
VTR,2015-07-27,65.44,66.75,65.44,66.08,2383359
VZ,2015-07-27,45.94,46.25,45.71,45.83,15747835
V,2015-07-27,74.28,74.7099,73.582,73.86,10293792
WAT,2015-07-27,130.3,130.61,128.79,129.87,491187
WBA,2015-07-27,94.86,95.439,93.71,94.38,2589343
WDC,2015-07-27,76.77,77.14,76,76.49,1956389
WEC,2015-07-27,47.13,47.96,47.08,47.68,1791832
WFC,2015-07-27,57.48,57.84,57.34,57.59,15495288
WHR,2015-07-27,174.64,174.95,170.89,171.84,1391481
WMB,2015-07-27,52.3,52.47,51.39,51.89,8250996
WMT,2015-07-27,71.38,71.65,71.01,71.38,6197584
WM,2015-07-27,48.73,49.54,48.69,49.06,3871662
WRK,2015-07-27,58.45,59.42,57.865,58.19,1255150
WU,2015-07-27,18.59,18.6226,18.33,18.36,3417091
WYNN,2015-07-27,100.03,101.26,98.1,99.23,2229327
WYN,2015-07-27,82.66,82.756,80.89,81.6,2871785
WY,2015-07-27,29.71,30.05,29.632,29.99,5260386
XEC,2015-07-27,101.45,102.15,99.58,99.95,1251027
XEL,2015-07-27,32.89,33.47,32.82,33.34,3091837
XLNX,2015-07-27,39.9,40.295,39.42,40.06,3383781
XL,2015-07-27,37.56,38.025,37.53,37.88,3369246
XOM,2015-07-27,79.23,80.13,78.97,79.26,14996094
XRAY,2015-07-27,51.8,52.03,51.48,51.6,561936
XRX,2015-07-27,43.48,43.64,42.32,42.48,5635050
XYL,2015-07-27,34.32,34.49,34.2501,34.4,1366787
YUM,2015-07-27,85.93,86.37,85.33,85.98,3746263
ZBH,2015-07-27,106.4,106.5,105.56,105.78,739382
ZION,2015-07-27,31.17,31.28,30.76,30.96,2778534
ZTS,2015-07-27,49.39,49.57,48.77,49.48,1683893
AAL,2015-07-28,40.18,41.38,40.18,41.17,8186041
AAPL,2015-07-28,123.38,123.91,122.55,123.38,33618097
AAP,2015-07-28,169.08,170.74,167.69,170.3,411133
ABBV,2015-07-28,69.5,71.44,69.08,71.23,10098343
ABC,2015-07-28,107.8,108.22,106.77,108,1796630
ABT,2015-07-28,51.09,51.24,50.65,50.94,5734851
ACN,2015-07-28,100.91,101.76,100.45,101.69,1708434
ADBE,2015-07-28,80.07,80.65,79.13,80.59,2681012
ADI,2015-07-28,58.27,59.56,57.62,58.99,2581462
ADM,2015-07-28,47.41,48.385,47.2,48.35,3955790
ADP,2015-07-28,79.76,80.695,79.41,80.58,1540063
ADSK,2015-07-28,50.83,51.06,49.88,50.89,2407506
ADS,2015-07-28,267.52,272.57,264.9563,270.81,656713
AEE,2015-07-28,39.33,39.43,38.98,39.34,1824413
AEP,2015-07-28,55.64,56.03,55.52,55.89,2687061
AES,2015-07-28,12.93,13.01,12.71,12.77,5980561
AET,2015-07-28,110.81,112.37,109.9,112.31,3538677
AFL,2015-07-28,61.81,62.47,61.402,62.33,2265382
AGN,2015-07-28,328.12,340,327.81,339.5,4079374
AIG,2015-07-28,63.68,63.99,63.24,63.66,6750189
AIV,2015-07-28,40.03,40.0901,39.76,39.91,2627303
AIZ,2015-07-28,73.08,73.08,71.94,72.89,756883
AJG,2015-07-28,47.52,47.53,47.12,47.19,1187613
AKAM,2015-07-28,72.13,73.83,71.25,73.65,2524452
ALB,2015-07-28,49.9,50.971,49.59,50.78,893827
ALGN,2015-07-28,61.2,61.605,60.18,61.2,1102348
ALK,2015-07-28,73.39,74.47,72.78,74.32,1540226
ALLE,2015-07-28,61.32,62.85,61.21,62.39,967096
ALL,2015-07-28,68.79,68.81,68.275,68.58,1855491
ALXN,2015-07-28,200.22,203.68,198.6,203.55,1536183
AMAT,2015-07-28,17.39,17.77,17.21,17.62,14067192
AMD,2015-07-28,1.62,1.77,1.62,1.77,14614569
AME,2015-07-28,52.25,52.65,51.85,52.45,2095554
AMGN,2015-07-28,166.12,174.8,166.12,172.74,8553618
AMG,2015-07-28,209,210.663,206.17,208.02,606204
AMP,2015-07-28,124.28,125.35,123.23,125.26,2056781
AMT,2015-07-28,96.59,97,95.94,96.68,2563461
AMZN,2015-07-28,536,536.39,523.12,526.03,5273092
ANDV,2015-07-28,97.25,98.84,96.33,97.78,1531619
ANSS,2015-07-28,91.92,92.46,91.22,92,619026
ANTM,2015-07-28,152.43,155,151,154.2,3245671
AON,2015-07-28,101.44,101.48,100.64,101.16,737495
AOS,2015-07-28,35.325,35.372,34.785,35.235,1306254
APA,2015-07-28,44.8,47.065,44.29,46.47,7655275
APC,2015-07-28,70.21,73.4,69.4003,72.85,6230040
APD,2015-07-28,129.51,133.79,128.51,132.82,1862346
APH,2015-07-28,54.93,56.64,54.82,56.55,1706888
ARE,2015-07-28,91.51,93.5,91,92.64,328665
ARNC,2015-07-28,29.25,29.79,28.815,29.61,9046188
ATVI,2015-07-28,25.8,25.87,25.38,25.71,4401152
AVB,2015-07-28,169.53,172.15,168.63,169.89,767512
AVGO,2015-07-28,125.58,129.55,123.52,128.42,2786940
AVY,2015-07-28,60,61.26,59.81,61.13,1089828
AWK,2015-07-28,51.51,51.74,51.08,51.48,747053
AXP,2015-07-28,75.12,75.57,74.37,75.11,5516643
AYI,2015-07-28,191.97,193.79,191.22,192.75,256416
AZO,2015-07-28,675.55,687.42,672.98,687.14,187485
A,2015-07-28,40,40.47,39.5,40.45,2768225
BAC,2015-07-28,17.79,17.89,17.6,17.88,82166817
BAX,2015-07-28,37.96,38.15,37.68,38.09,8299880
BA,2015-07-28,141.61,142.17,139.51,141.81,4138151
BBT,2015-07-28,40.71,40.76,40.15,40.4,3492491
BBY,2015-07-28,32.1,32.3,31.68,32.13,3192900
BDX,2015-07-28,147.18,149.96,146.59,149.88,1170389
BEN,2015-07-28,46.9,47.03,46.39,46.52,2818249
BF.B,2015-07-28,51.315,52.415,51.175,52.4,1245596
BIIB,2015-07-28,312.52,320.51,308.68,319.93,3547037
BK,2015-07-28,43.51,43.65,43.16,43.59,5434361
BLK,2015-07-28,338.88,338.88,335.385,336.84,713194
BLL,2015-07-28,33.565,33.975,33.385,33.825,1319696
BMY,2015-07-28,64.45,64.72,64.11,64.66,9173089
BRK.B,2015-07-28,141.59,143.585,141.13,143.22,3252740
BSX,2015-07-28,17.2,17.51,16.96,17.51,10517576
BWA,2015-07-28,50.63,51.63,50.22,51.4,1761320
BXP,2015-07-28,125.63,125.73,124.39,124.82,579040
CAG,2015-07-28,43.49,43.99,43.29,43.94,2344650
CAH,2015-07-28,82.39,83.78,82.09,83.68,2187388
CAT,2015-07-28,75.92,78.15,75.79,77.78,15699009
CA,2015-07-28,28.83,29.14,28.4501,29.14,3869005
CBG,2015-07-28,37.52,37.88,37.2,37.75,1367199
CBOE,2015-07-28,61.09,61.09,60.26,60.35,402375
CBS,2015-07-28,52.97,53.24,52.61,52.75,3908456
CB,2015-07-28,107.46,107.74,106.93,107.62,2554637
CCI,2015-07-28,82.74,83,81.96,82.26,1918156
CCL,2015-07-28,50.83,51.38,50.68,51.34,2499596
CDNS,2015-07-28,19.66,21.141,19.51,20.79,11387515
CELG,2015-07-28,134,136.08,132.46,135.42,4553161
CERN,2015-07-28,68,68.61,67.7,68.49,1371576
CFG,2015-07-28,25.8,26.36,25.74,26.17,5631598
CF,2015-07-28,59.43,59.44,58.21,58.9,2096320
CHD,2015-07-28,42.4,42.775,42.32,42.755,877546
CHK,2015-07-28,8.49,9.09,8.4,9,31642320
CHRW,2015-07-28,64.8,66.88,64.39,66.73,2039359
CHTR,2015-07-28,182.25,184.905,182,184.67,1295011
CINF,2015-07-28,53.22,53.22,52.77,53.1,1013726
CI,2015-07-28,146.89,146.89,144.575,145.87,3324666
CLX,2015-07-28,110.89,111.62,110.63,111.5,582469
CL,2015-07-28,67.44,68.465,67.27,68.39,5569602
CMA,2015-07-28,47.04,47.2,46.37,47,1520571
CMCSA,2015-07-28,30.755,31.225,30.565,31.205,23735322
CME,2015-07-28,96.3,96.59,95.4,96.16,1194833
CMG,2015-07-28,735.15,737.47,726.51,730.78,433947
CMI,2015-07-28,129.24,129.46,127.01,128,3073160
CMS,2015-07-28,33.68,33.68,33.13,33.53,2673824
CNC,2015-07-28,70.29,70.494,67.44,69.67,3182676
CNP,2015-07-28,18.76,18.96,18.605,18.89,4595173
COF,2015-07-28,79.25,79.25,77.795,78.65,7524101
COG,2015-07-28,26.47,27.33,26.07,26.8,9116152
COL,2015-07-28,83.81,85.16,83.37,84.73,1213778
COO,2015-07-28,172.64,175.27,171.36,175.2,252811
COP,2015-07-28,50.94,52.96,50.87,52.24,13384644
COST,2015-07-28,144.53,144.7,142.91,144.55,1376487
COTY,2015-07-28,26.51,26.83,26.43,26.59,803815
CPB,2015-07-28,48.48,49.05,48.28,49,1134960
CRM,2015-07-28,72.79,73.86,71.75,73.79,3435198
CSCO,2015-07-28,28.34,28.35,27.85,28.21,23573236
CSX,2015-07-28,30.74,31.15,30.72,31.08,7301174
CTAS,2015-07-28,84.09,84.83,83.4301,84.82,428211
CTL,2015-07-28,28.33,28.47,27.98,28.22,4480178
CTSH,2015-07-28,60.5,61.5,60.39,61.17,1930687
CTXS,2015-07-28,68.74,69.7,68.19,69.63,1594478
CVS,2015-07-28,110.32,111.91,110.06,111.64,4085472
CVX,2015-07-28,89.45,92.69,89.432,92.4,11536851
CXO,2015-07-28,99.97,102.45,98.91,102.19,2390170
C,2015-07-28,58.45,58.5,57.78,58.37,12566708
DAL,2015-07-28,43.93,44.95,43.9,44.91,7624728
DE,2015-07-28,91.98,92.7,91.79,92.47,3436049
DFS,2015-07-28,55.49,55.52,55,55.11,4470409
DGX,2015-07-28,72.26,72.39,70.4214,72.12,1416747
DG,2015-07-28,79.31,79.48,78.16,78.7,2311709
DHI,2015-07-28,27.15,27.89,26.14,27.59,11021325
DHR,2015-07-28,87.96,88.41,87.55,88.4,4144907
DISCA,2015-07-28,31.61,31.7899,31,31.31,2967552
DISCK,2015-07-28,29.24,29.31,28.67,28.89,1780413
DISH,2015-07-28,64.91,65.81,63.705,65.69,1191736
DIS,2015-07-28,118.68,118.9,117.87,118.46,6447319
DLR,2015-07-28,65.03,65.29,64.16,64.41,1691366
DLTR,2015-07-28,78.19,78.5,77.39,78.14,2198900
DOV,2015-07-28,64.32,64.56,63.54,64.25,2356001
DPS,2015-07-28,77.91,79.08,77.81,78.98,1087656
DRE,2015-07-28,19.67,20,19.55,19.72,1663745
DRI,2015-07-28,72.31,72.49,71.78,72.43,1099308
DTE,2015-07-28,78.57,78.78,78.19,78.62,1365355
DUK,2015-07-28,72.8,73.38,72.68,73.13,3242774
DVA,2015-07-28,78.6,79.04,77.78,79.02,579607
DVN,2015-07-28,49.12,50.45,48.64,49.99,4905783
D,2015-07-28,69.08,70.14,68.84,70.13,2792158
EA,2015-07-28,72.02,72.49,71.15,71.8,3383742
EBAY,2015-07-28,28.07,28.37,27.88,28.33,33249991
ECL,2015-07-28,108.38,114.28,108.24,113.77,2404989
ED,2015-07-28,61.54,61.96,61.35,61.9,1705033
EFX,2015-07-28,98.99,100.42,98.2701,100.18,928280
EIX,2015-07-28,58.87,59.07,58.32,58.88,2066156
EL,2015-07-28,87.15,88.12,87.15,88.02,1356798
EMN,2015-07-28,73.88,78.45,73.74,77.02,4745710
EMR,2015-07-28,50.68,51.96,50.62,51.8,5544859
EOG,2015-07-28,73.4,77.5589,73.4,76.85,7887190
EQIX,2015-07-28,278.94,281.36,275.52,279.2,993575
EQR,2015-07-28,75.33,77.005,74.59,74.89,1231482
EQT,2015-07-28,76.25,78.59,75.14,77.7,2246285
ESRX,2015-07-28,91.39,92.49,90.63,92.38,3482843
ESS,2015-07-28,223.76,224.03,219.91,222.32,382397
ES,2015-07-28,47.87,48.18,47.64,48.12,1310491
ETFC,2015-07-28,27.55,28.1,27.33,27.97,2901216
ETN,2015-07-28,61.07,61.795,60.685,61.49,3041183
ETR,2015-07-28,69.75,70.47,69.55,69.98,1456056
EW,2015-07-28,76.98,77.9,76.005,77.9,3625824
EXC,2015-07-28,30.85,31.37,30.78,31,15265382
EXPD,2015-07-28,44.77,45.55,44.64,45.31,2244502
EXPE,2015-07-28,105.8,107.7,104.715,107.17,1338946
EXR,2015-07-28,71.28,71.45,70.67,70.99,647901
FAST,2015-07-28,40.28,40.88,40.1601,40.845,2077674
FBHS,2015-07-28,46.03,46.81,45.88,46.65,1296801
FB,2015-07-28,94.84,95.56,93.31,95.29,35235993
FCX,2015-07-28,11.76,12.69,11.62,12.33,51813331
FDX,2015-07-28,166.44,169.65,166.19,169.43,1854155
FE,2015-07-28,32.73,32.9,32.54,32.8,2090437
FFIV,2015-07-28,128.68,132.2,127.35,131.52,1624502
FISV,2015-07-28,85.41,85.86,84.69,85.64,1640594
FIS,2015-07-28,62.39,62.51,61.84,62.42,1387490
FITB,2015-07-28,20.92,20.98,20.705,20.9,4614865
FLIR,2015-07-28,30.27,30.62,29.81,30.31,1145511
FLR,2015-07-28,48.3,49.16,48.06,49.11,2233795
FLS,2015-07-28,46.18,46.57,45.8999,45.99,1884499
FL,2015-07-28,69.01,69.43,68.5,69.01,1235770
FMC,2015-07-28,47.39,48.33,47.22,48.24,735404
FOXA,2015-07-28,33.25,33.69,33.07,33.63,10064880
FOX,2015-07-28,32.26,32.79,32.19,32.72,3154760
FRT,2015-07-28,134.14,135.395,133.59,134.99,235214
FTI,2015-07-28,32.72,33.78,32.37,33.38,4295619
F,2015-07-28,14.96,15,14.604,14.83,56398516
GD,2015-07-28,142.94,145.87,142.87,144.29,2061107
GE,2015-07-28,26.1,26.24,25.95,26.1,27758314
GGP,2015-07-28,26.57,26.825,26.38,26.65,3492165
GILD,2015-07-28,112.52,113.4,110.74,113.07,16439670
GIS,2015-07-28,57.26,57.58,56.63,57.55,2846348
GLW,2015-07-28,18.65,18.71,18.06,18.37,15400247
GM,2015-07-28,31.49,31.64,31.22,31.32,23184413
GOOGL,2015-07-28,661.76,664.1,653.41,659.66,1718193
GOOG,2015-07-28,632.83,632.83,623.31,628,1727327
GPC,2015-07-28,86.46,87.23,85.95,87.09,621097
GPN,2015-07-28,51.86,55.4,51.06,54.955,3883708
GPS,2015-07-28,36.32,36.43,35.58,36.01,3800526
GRMN,2015-07-28,42.1,43.03,42.1,42.79,1630511
GS,2015-07-28,207.14,207.18,204.6,206.24,2018072
GT,2015-07-28,29.14,29.64,28.74,29.58,6816984
GWW,2015-07-28,225.87,227.458,225.63,225.95,478132
HAL,2015-07-28,41.31,42,40.25,41.92,16038508
HAS,2015-07-28,79.9,79.9,79.05,79.57,1135575
HBAN,2015-07-28,11.7,11.73,11.59,11.69,7266843
HBI,2015-07-28,32.92,33.21,32.42,33.16,2450994
HCA,2015-07-28,92.2,92.66,90.93,92.29,2124258
HCN,2015-07-28,68.71,69.09,68.4,68.65,2048666
HCP,2015-07-28,38.41,38.72,38.25,38.64,3909454
HD,2015-07-28,113.76,115.03,113.18,114.84,4176783
HES,2015-07-28,57.98,59.88,57.575,59.65,3838181
HIG,2015-07-28,46.54,47.94,46.11,46.85,6951632
HII,2015-07-28,113.22,114.99,112.27,114.86,299106
HOG,2015-07-28,58.22,58.4965,57.77,58.18,1861802
HOLX,2015-07-28,37.84,37.84,37.24,37.54,4239743
HON,2015-07-28,102.7,104.522,102.3,104.2,3928774
HP,2015-07-28,56.14,58.37,54.93,57.77,2574333
HRB,2015-07-28,31.83,32.1,31.52,32.01,1470571
HRL,2015-07-28,28.775,29.245,28.665,29.235,970996
HRS,2015-07-28,79.93,80.54,79.37,80.5,760575
HSIC,2015-07-28,73.515,74.925,73.08,74.81,1213302
HST,2015-07-28,19.82,20.16,19.76,20.06,8593166
HSY,2015-07-28,91.04,92.0399,90.74,92.02,767505
HUM,2015-07-28,184.16,184.86,181.86,184.52,1214639
IBM,2015-07-28,159.91,160.19,158.5,160.05,2721040
ICE,2015-07-28,45.554,45.554,44.994,45.27,1914420
IDXX,2015-07-28,66.27,66.34,65.28,65.84,765555
IFF,2015-07-28,111.56,113.84,110.97,113.7,439867
ILMN,2015-07-28,219.45,219.79,215.44,217.82,1271488
INCY,2015-07-28,104.55,106.27,103.1,105.49,1295653
INFO,2015-07-28,26.24,26.41,26.06,26.29,247205
INTC,2015-07-28,28.51,29.18,28.44,28.96,33182433
INTU,2015-07-28,105.04,105.71,103.66,105.64,1288083
IPG,2015-07-28,20.76,21.11,20.59,21.08,4426443
IP,2015-07-28,47.57,48.97,47.53,48.73,3399949
IQV,2015-07-28,74.75,76.8,74.45,76.75,875274
IRM,2015-07-28,30.86,30.97,30.67,30.9,975052
IR,2015-07-28,61.9,62,60.44,60.7,8875737
ISRG,2015-07-28,180.4332,181.1665,179.3332,180.0865,1071402
ITW,2015-07-28,87.6,89.1,87.36,88.74,1921249
IT,2015-07-28,85.8,86.09,84.88,85.84,228467
IVZ,2015-07-28,37.21,37.36,36.91,37.27,2046074
JBHT,2015-07-28,82.15,83.64,82.03,83.03,953600
JCI,2015-07-28,38.1885,38.2722,37.6126,38.1571,6974930
JEC,2015-07-28,39.49,41.89,39.37,41.69,2804377
JNJ,2015-07-28,98.89,99.23,98.42,99.02,7757505
JNPR,2015-07-28,27.59,27.6199,27.07,27.57,15046028
JPM,2015-07-28,68.55,68.6,67.77,68.05,14932360
JWN,2015-07-28,77.48,77.48,76.23,76.29,1518112
KEY,2015-07-28,14.77,14.92,14.69,14.81,7338960
KHC,2015-07-28,78.44,78.65,77.5,78.32,1895916
KIM,2015-07-28,24.36,24.61,24.23,24.41,3647568
KLAC,2015-07-28,50.57,52.4,50.57,51.92,1461090
KMB,2015-07-28,112.56,113.42,112.2931,113.29,1270707
KMI,2015-07-28,35.51,35.92,35.13,35.57,17220805
KMX,2015-07-28,62.31,62.81,61.045,62.67,1613250
KORS,2015-07-28,39.18,39.61,38.88,39.42,2261320
KO,2015-07-28,40.65,40.73,40.44,40.55,11021821
KR,2015-07-28,38.51,38.865,38.28,38.72,4573132
KSS,2015-07-28,61.91,61.97,61.2,61.41,1609946
KSU,2015-07-28,93.71,98.29,93.71,97.75,2325358
K,2015-07-28,64.95,65.15,64.38,65.05,1121663
LB,2015-07-28,81.13,81.6,80.42,81.39,1849239
LEG,2015-07-28,49.03,49.52,48.72,49.47,1519971
LEN,2015-07-28,49.951,50.3627,49.2157,50,2180790
LH,2015-07-28,121.9,122.48,117.85,122.21,2544879
LKQ,2015-07-28,30.86,30.97,30.61,30.87,2243061
LLL,2015-07-28,120.5,121.99,120.06,121.58,529427
LLY,2015-07-28,84.71,85.7,84.5,85.68,3027811
LMT,2015-07-28,202.42,204.72,201.28,203.63,1125298
LNC,2015-07-28,58.01,58.24,56.84,57.41,1510639
LNT,2015-07-28,30.095,30.295,29.96,30.27,1238294
LOW,2015-07-28,67.25,68,66.66,67.8,4397959
LRCX,2015-07-28,75.7,78.29,74.78,77.75,2323179
LUK,2015-07-28,23.5,23.88,23.38,23.74,1239728
LUV,2015-07-28,35.34,36.22,35.06,36.06,9830198
LYB,2015-07-28,93.24,93.36,88.7,92.46,6223755
L,2015-07-28,37.87,38.33,37.87,38.15,2353282
MAA,2015-07-28,76.7,76.8878,75.94,76.31,362485
MAC,2015-07-28,78.02,78.75,77.67,78.49,873765
MAR,2015-07-28,74.19,75.64,74.03,74.59,2632464
MAS,2015-07-28,24.2,25.92,24.14,25.63,12562273
MAT,2015-07-28,23.1,23.2,22.82,23.06,3842762
MA,2015-07-28,95.07,95.47,94.71,95.16,6528681
MCD,2015-07-28,96.48,97.42,96.315,97.33,4862990
MCHP,2015-07-28,41.26,42.875,41.14,42.66,2574914
MCK,2015-07-28,226.22,226.97,223.7476,226.74,1077240
MCO,2015-07-28,111.06,111.06,109.36,109.75,653856
MDLZ,2015-07-28,42.33,42.8725,42.06,42.8,8613904
MDT,2015-07-28,76.29,77.51,75.78,77.47,4902229
MET,2015-07-28,56.3,56.49,55.41,56.27,5434310
MGM,2015-07-28,17.87,18.11,17.57,18.01,8086724
MHK,2015-07-28,193.1,196.58,192.515,196.1,426932
MKC,2015-07-28,80.07,81.17,79.74,81.13,789639
MLM,2015-07-28,155.01,157.28,153,156.01,659784
MMC,2015-07-28,57.85,58.1,57.32,57.37,3000002
MMM,2015-07-28,148.85,151.72,148.325,151.11,3277739
MNST,2015-07-28,49.64,50.1933,49.16,49.9966,2571120
MON,2015-07-28,101.65,101.78,99.98,101.62,4864663
MOS,2015-07-28,42.36,42.77,42,42.76,3971385
MO,2015-07-28,54.1,55.3,54,55.25,9298931
MPC,2015-07-28,54.5,54.93,53.79,54.51,6126089
MRK,2015-07-28,56.52,57.64,55.83,57.52,16387120
MRO,2015-07-28,20.77,21.57,20.44,21.2,11840497
MSFT,2015-07-28,45.58,45.639,44.79,45.34,34328948
MSI,2015-07-28,58.88,59.13,58.34,59.11,734797
MS,2015-07-28,39.6,39.72,39.03,39.25,9201095
MTB,2015-07-28,131.58,131.88,130.26,131.81,588357
MTD,2015-07-28,332.25,336.92,329.76,334.99,198020
MU,2015-07-28,18.35,20.08,18.2,19.75,51809485
MYL,2015-07-28,56.74,57,53.81,56.35,17876369
M,2015-07-28,69,69.5,68.43,68.88,5937759
NAVI,2015-07-28,15.8,15.9,15.75,15.83,2272992
NBL,2015-07-28,35.36,37.07,34.73,35.5,8547322
NCLH,2015-07-28,57.98,58.62,57.27,58.43,778942
NDAQ,2015-07-28,51.31,51.674,50.46,50.64,1388498
NEE,2015-07-28,103.45,104.26,103.02,104.09,2808379
NEM,2015-07-28,17.44,17.69,17.15,17.64,10645587
NFLX,2015-07-28,107.29,107.94,103.88,106.9,11155945
NFX,2015-07-28,31.04,31.81,29.84,31.53,5375790
NI,2015-07-28,17.22,17.326,17.165,17.24,4858625
NKE,2015-07-28,56.035,56.955,55.925,56.735,6948236
NLSN,2015-07-28,46.15,47.39,45.78,47.18,3305964
NOC,2015-07-28,163.41,164.58,162,163.34,1583996
NOV,2015-07-28,42.05,42.99,40.3,42.93,6822455
NRG,2015-07-28,21.57,22.19,21.482,22.16,4874593
NSC,2015-07-28,83,85.06,83,84.92,2041754
NTAP,2015-07-28,31,31.11,30.77,30.95,4003841
NTRS,2015-07-28,76.35,76.65,75.72,76.5,984686
NUE,2015-07-28,44.41,44.83,44.01,44.5,3862196
NVDA,2015-07-28,19.36,19.86,19.16,19.73,4957733
NWL,2015-07-28,41.37,41.935,41.1,41.91,1376632
NWSA,2015-07-28,14.86,14.86,14.46,14.785,2679098
NWS,2015-07-28,14.45,14.45,14,14.29,688837
OKE,2015-07-28,37.84,39.195,37.6,38.76,2537241
OMC,2015-07-28,71.8,72.52,71.21,72.41,1479297
ORCL,2015-07-28,38.79,39.365,38.44,39.28,14289205
ORLY,2015-07-28,240.19,242.06,238.03,240.95,618698
OXY,2015-07-28,67.95,69.85,67.51,69.62,5107938
O,2015-07-28,47.28,47.6806,47.07,47.42,1694541
PAYX,2015-07-28,46.48,46.63,46.16,46.61,1439384
PBCT,2015-07-28,16.14,16.2,15.86,16.14,5273164
PCAR,2015-07-28,65.64,66.43,63.76,64.8,3385789
PCG,2015-07-28,51.73,52.29,51.56,52.28,4114913
PCLN,2015-07-28,1196.3,1214.63,1187.49,1208.09,453100
PDCO,2015-07-28,48.35,48.67,48.04,48.67,625158
PEG,2015-07-28,40.19,40.45,39.98,40.3,3304775
PEP,2015-07-28,96.23,96.23,95.64,96.11,4937124
PFE,2015-07-28,34.94,35.47,34.4,35.35,36671126
PFG,2015-07-28,54.86,54.88,54.13,54.33,1636990
PGR,2015-07-28,30.7,30.73,30.32,30.43,2906411
PG,2015-07-28,80.14,80.66,79.91,80.23,8649935
PHM,2015-07-28,19.56,19.91,19.38,19.69,6792246
PH,2015-07-28,109.67,110.04,109.33,109.75,1919417
PKG,2015-07-28,69.49,70.13,69.02,69.84,810197
PKI,2015-07-28,50.76,50.91,50.325,50.7,1528193
PLD,2015-07-28,40.08,40.44,39.85,40.36,3057606
PM,2015-07-28,85.63,86.505,85.43,85.6,5669507
PNC,2015-07-28,98.39,98.64,97.12,98.14,1771265
PNR,2015-07-28,59.09,59.5,58.57,59.45,1180682
PNW,2015-07-28,60.88,61.25,60.71,61.09,1077050
PPG,2015-07-28,103.01,107.19,102.64,106.92,3080811
PPL,2015-07-28,31.21,31.34,31.03,31.22,3603634
PRGO,2015-07-28,192.78,193.5,187.84,192.07,2574212
PRU,2015-07-28,87.85,88.33,87.03,88,1665217
PSA,2015-07-28,203.24,203.9097,202.1,203.41,436751
PSX,2015-07-28,76.8,79.07,76.42,78.65,4784224
PVH,2015-07-28,112.23,113.86,111.62,113.41,433173
PWR,2015-07-28,26.81,27.3574,26.8,27.21,2072523
PXD,2015-07-28,121.93,128.16,120.15,126.8,2528371
PX,2015-07-28,112.34,115.565,111.73,115.38,2030259
PYPL,2015-07-28,37.19,38,36.8296,37.6,18986016
QCOM,2015-07-28,62.34,63.41,62.215,63.1,14090202
QRVO,2015-07-28,70.5,71.084,68.5,70.75,1371697
RCL,2015-07-28,82.22,83.14,81.73,82.7,1167651
REGN,2015-07-28,553.3,559.65,545,552.45,872005
REG,2015-07-28,62.17,62.65,61.7,62.43,422346
RE,2015-07-28,183.01,185.2,180,180.36,612937
RF,2015-07-28,10.45,10.53,10.28,10.4,14120981
RHI,2015-07-28,51.91,52.79,51.68,52.23,1583288
RHT,2015-07-28,77.5,78.82,76.6,78.73,1293130
RJF,2015-07-28,58.25,58.55,57.82,58.47,912137
RL,2015-07-28,125.5,126.73,123.52,126.61,765873
RMD,2015-07-28,55.6,56.99,55.22,56.7,1061496
ROK,2015-07-28,117.51,119.4,116.49,119.23,1430184
ROP,2015-07-28,164.38,164.97,162.525,164.25,1081004
ROST,2015-07-28,52.13,52.26,51.65,52.01,1956399
RRC,2015-07-28,42.36,45.04,41.88,43.95,5745485
RSG,2015-07-28,41.77,42.14,41.68,42,2371012
RTN,2015-07-28,105.06,106.62,104.28,104.89,2075222
SBAC,2015-07-28,116.08,117.61,115.48,117.08,964986
SBUX,2015-07-28,57.39,57.4,56.56,57.14,8689215
SCG,2015-07-28,53.28,53.59,53.05,53.3,956991
SCHW,2015-07-28,34.46,34.61,34.04,34.48,6562488
SEE,2015-07-28,49.85,50.145,49.77,49.97,1917120
SHW,2015-07-28,265.49,273.96,265.49,273.84,806821
SIG,2015-07-28,119.21,121.42,118.47,120.87,16788982
SJM,2015-07-28,106.33,108.71,105.76,108.71,938446
SLB,2015-07-28,82.54,83.055,81.15,82.5,8330598
SLG,2015-07-28,113.4,114.11,112.91,113.67,474801
SNA,2015-07-28,157.09,161.33,157.09,161.13,451255
SNI,2015-07-28,62.22,62.27,61.39,62.05,843806
SNPS,2015-07-28,49.49,50.28,49.3,50.24,870603
SO,2015-07-28,43.4,43.67,43.27,43.54,4650165
SPGI,2015-07-28,100.48,100.67,97.38,98.4,2478732
SPG,2015-07-28,186.33,187.46,185.4,186.36,1133528
SRCL,2015-07-28,132.84,134.87,132.43,134.61,1342586
SRE,2015-07-28,100.37,100.89,99.72,100.37,806768
STI,2015-07-28,44.28,44.38,43.7543,44.19,3143143
STT,2015-07-28,75.23,76.18,74.79,76.17,2740450
STX,2015-07-28,48.1,48.98,47.78,48.87,4486644
STZ,2015-07-28,118,118,116.55,117.74,752393
SWKS,2015-07-28,94.82,96.53,93.21,95.68,3631263
SWK,2015-07-28,104.98,106.78,104.81,106.17,1375913
SYF,2015-07-28,34.75,34.89,33.98,34.23,1762153
SYK,2015-07-28,100.57,101.75,99.98,101.61,1113880
SYMC,2015-07-28,22.8,22.99,22.47,22.77,2854303
SYY,2015-07-28,35.84,36.05,35.62,36.02,3925434
TAP,2015-07-28,69.64,69.71,68.6301,69.31,1337062
TDG,2015-07-28,217.48,218.77,214.81,217.06,816690
TEL,2015-07-28,60.23,61.065,59.81,60.67,2489359
TGT,2015-07-28,80.49,80.6,79.49,80.53,5457241
TIF,2015-07-28,91.11,92.29,90.07,91.99,933523
TJX,2015-07-28,67.64,67.985,67.04,67.86,1685045
TMK,2015-07-28,59.54,60.18,55.618,59.87,1226796
TMO,2015-07-28,138.73,139.12,137.45,138.65,1256870
TPR,2015-07-28,30.78,31.19,30.5,30.88,3828317
TRIP,2015-07-28,80.85,80.85,79.17,79.34,2622050
TROW,2015-07-28,77.37,77.38,76.65,77.16,1042730
TRV,2015-07-28,106,106.1,105.18,105.94,1903200
TSCO,2015-07-28,92.54,92.76,91.2,91.72,828527
TSN,2015-07-28,42.88,43.43,42.49,43.38,3255156
TSS,2015-07-28,44.3,45.06,43.91,44.78,1378189
TWX,2015-07-28,86.85,87.795,86.36,87.76,2501360
TXN,2015-07-28,49.15,50.57,48.85,50.08,7636588
TXT,2015-07-28,41.64,43.15,41.04,42.87,6112763
T,2015-07-28,34.57,34.58,34.22,34.33,52950672
UAA,2015-07-28,48.5,48.965,48.005,48.925,5463696
UAL,2015-07-28,57.08,58.91,56.75,58.42,6206420
UDR,2015-07-28,33.47,33.81,33.07,33.38,2400385
UHS,2015-07-28,140.74,141.51,138.2701,141.37,430907
ULTA,2015-07-28,167.05,167.86,164.54,166.01,651994
UNH,2015-07-28,118.74,121.57,118.5,121.52,5216853
UNM,2015-07-28,37.17,37.26,36.655,36.85,1409617
UNP,2015-07-28,93.13,97.02,93.09,96.62,7542901
UPS,2015-07-28,97.89,100.47,97.83,99.94,7592924
URI,2015-07-28,65.86,67.5,65.61,66.93,3835589
USB,2015-07-28,45.03,45.07,44.56,44.73,7497287
UTX,2015-07-28,99.03,99.28,98.02,98.97,5583042
VAR,2015-07-28,87.58,89.55,87.58,89.33,1054523
VFC,2015-07-28,74.28,75.73,73.55,75.65,2207149
VIAB,2015-07-28,56.54,56.92,55.81,56.69,2362059
VLO,2015-07-28,64.42,65.24,63.51,65.07,4990475
VMC,2015-07-28,88.62,89.63,87.68,89.15,891824
VNO,2015-07-28,96.23,96.66,95.72,96.27,498303
VRSK,2015-07-28,73.04,73.64,72.66,73.24,693965
VRSN,2015-07-28,68.52,70.08,68.09,69.97,1441353
VRTX,2015-07-28,124.47,128.56,122.41,128.3,1944884
VTR,2015-07-28,66.19,66.79,66.04,66.23,2255682
VZ,2015-07-28,45.99,46.035,45.66,45.89,16150867
V,2015-07-28,74.3,75.18,73.85,74.74,10054266
WAT,2015-07-28,131.5,133.64,129.36,130.58,847492
WBA,2015-07-28,94.76,96.51,94.4,96.22,3470768
WDC,2015-07-28,76.82,78.25,76.07,77.74,3055769
WEC,2015-07-28,47.97,48.16,47.63,48.06,2222474
WFC,2015-07-28,57.73,57.84,57.16,57.4,16730609
WHR,2015-07-28,173.41,176.91,173.09,176.72,964313
WMB,2015-07-28,52.03,53.707,51.34,53.11,6248778
WMT,2015-07-28,71.53,72.39,71.23,72.1,8592296
WM,2015-07-28,49.71,50.25,49.52,50.16,3520456
WRK,2015-07-28,58.52,59.75,57.49,59.34,1636666
WU,2015-07-28,18.47,18.695,18.155,18.64,11025909
WYNN,2015-07-28,98.89,99.99,97.38,98.01,2623573
WYN,2015-07-28,82.46,84.17,80.36,80.61,3941243
WY,2015-07-28,30.1,30.18,29.905,30.05,4155399
XEC,2015-07-28,100.34,103.8,98.93,102.39,1289601
XEL,2015-07-28,33.32,33.61,33.19,33.59,2364378
XLNX,2015-07-28,40.28,41.41,40.01,41.19,3797130
XL,2015-07-28,37.67,38.25,37.67,37.87,2137989
XOM,2015-07-28,79.7,82.665,79.565,82.48,19777278
XRAY,2015-07-28,51.93,52.59,51.59,52.58,605031
XRX,2015-07-28,42.64,42.88,41.96,42.64,2997709
XYL,2015-07-28,34.56,34.94,34.5,34.78,1400070
YUM,2015-07-28,86.56,87.135,85.74,86.95,2002782
ZBH,2015-07-28,105.33,106.66,105.16,106.5,975576
ZION,2015-07-28,31.12,31.28,30.78,31.065,2284679
ZTS,2015-07-28,49.52,49.57,48.17,48.85,4846275
AAL,2015-07-29,41.09,41.33,40.44,40.73,6801435
AAPL,2015-07-29,123.15,123.5,122.27,122.99,37011653
AAP,2015-07-29,170.65,173.61,169.88,173.06,838014
ABBV,2015-07-29,71.29,71.51,70.74,70.77,6793252
ABC,2015-07-29,107.79,109.08,107.07,107.78,2402743
ABT,2015-07-29,50.98,51.17,50.76,51.06,3530671
ACN,2015-07-29,101.69,102.71,101.52,102.45,2071718
ADBE,2015-07-29,80.07,80.54,79.56,80.25,2178014
ADI,2015-07-29,58.87,59.01,58.25,58.79,2355073
ADM,2015-07-29,47.93,48.265,47.83,48.13,4254358
ADP,2015-07-29,80.45,82.51,80.38,82.34,2744699
ADSK,2015-07-29,50.85,51.11,49.885,50.09,2568278
ADS,2015-07-29,272.05,275.22,271.5,272.85,948454
AEE,2015-07-29,39.27,39.68,39.01,39.65,1241457
AEP,2015-07-29,55.75,56,55.38,55.94,2497194
AES,2015-07-29,12.8,12.84,12.7,12.83,6472255
AET,2015-07-29,112.52,112.94,111.12,112.6,2669504
AFL,2015-07-29,62.19,64.63,62.13,64.54,4169960
AGN,2015-07-29,335.21,340.34,335.06,337.99,2983794
AIG,2015-07-29,63.75,64.74,63.67,64.54,6189237
AIV,2015-07-29,39.9,39.91,39.43,39.63,1774789
AIZ,2015-07-29,75,76.25,74.08,74.1,1143523
AJG,2015-07-29,47.12,48.27,47.12,47.9,1510500
AKAM,2015-07-29,68.05,73.55,67.13,73.21,9972363
ALB,2015-07-29,50.92,52.01,50.55,51.91,1146526
ALGN,2015-07-29,61.48,62.7,60.73,62.6,1435632
ALK,2015-07-29,74.36,75,73.36,74.78,1310744
ALLE,2015-07-29,62.56,63.86,62.56,63.75,806128
ALL,2015-07-29,68.5,69.06,68.47,69.04,2191593
ALXN,2015-07-29,204.44,205.29,198.46,198.76,2190969
AMAT,2015-07-29,17.56,17.6,17.35,17.55,11913296
AMD,2015-07-29,1.77,1.99,1.76,1.96,25582209
AME,2015-07-29,52.7,53.47,52.36,53.34,1941941
AMGN,2015-07-29,172.92,173.68,169.115,171.47,5112263
AMG,2015-07-29,207.88,210.57,205.13,210.41,802948
AMP,2015-07-29,125.45,126.76,124.74,126.72,1439662
AMT,2015-07-29,95.66,97.47,93.77,96.32,3657734
AMZN,2015-07-29,530.92,532.9655,525.02,529,3752634
ANDV,2015-07-29,97.6,98.4,96.5,97.76,1998535
ANSS,2015-07-29,91.77,93.33,91.51,92.99,225144
ANTM,2015-07-29,155.85,156.995,151.73,155.27,3495214
AON,2015-07-29,101.3,102.13,101.26,101.88,839967
AOS,2015-07-29,35.295,35.585,34.775,35.475,1470388
APA,2015-07-29,46.34,47.59,46.07,46.79,6760594
APC,2015-07-29,74.95,77.5,73.75,76.28,7818149
APD,2015-07-29,132.5,134.6,131.62,134.14,1712796
APH,2015-07-29,56.48,57.15,55.91,57.05,1439695
ARE,2015-07-29,92.64,93.77,91.91,93.59,367739
ARNC,2015-07-29,29.76,30.66,29.67,30.48,10535184
ATVI,2015-07-29,25.62,26.03,25.5,25.98,3334432
AVB,2015-07-29,170.13,171.06,168.47,170.62,820903
AVGO,2015-07-29,128.37,129.12,125.45,128.58,3340717
AVY,2015-07-29,61.51,63.935,59.88,60.86,1497009
AWK,2015-07-29,51.37,51.74,51.144,51.71,518252
AXP,2015-07-29,75.11,76.01,74.92,75.7,4594150
AYI,2015-07-29,193,196.75,192.19,196.57,275024
AZO,2015-07-29,688.58,693.57,683.19,692.68,178770
A,2015-07-29,40.5,40.73,40.24,40.4,2014066
BAC,2015-07-29,17.95,18.2,17.92,18.16,96388569
BAX,2015-07-29,38.18,38.76,38.05,38.5,8413912
BA,2015-07-29,142.48,144.61,142.37,144.14,3260403
BBT,2015-07-29,40.42,40.72,40.14,40.61,4326429
BBY,2015-07-29,32.15,32.29,32.005,32.12,4180608
BDX,2015-07-29,149.99,152.08,149.61,151.99,1455373
BEN,2015-07-29,46.2,46.77,45.92,46.51,3100683
BF.B,2015-07-29,52.325,53,52.28,52.94,871026
BIIB,2015-07-29,321.92,323,309.15,313.34,3278003
BK,2015-07-29,43.61,43.94,43.43,43.78,5555142
BLK,2015-07-29,337.22,341,336,339.84,664533
BLL,2015-07-29,33.855,34.455,33.68,34.37,1490462
BMY,2015-07-29,64.99,65.12,64.31,64.89,4920464
BRK.B,2015-07-29,143.25,143.69,142.61,142.92,2555807
BSX,2015-07-29,17.52,17.57,17.245,17.32,7823629
BWA,2015-07-29,51.47,52.47,51.43,52.43,2454381
BXP,2015-07-29,124.77,126.39,123.65,126.32,710077
CAG,2015-07-29,43.86,44.26,43.86,44.13,1705130
CAH,2015-07-29,83.85,84.43,83.42,84.35,3110641
CAT,2015-07-29,77.3,77.46,76.51,77.33,13794814
CA,2015-07-29,29.05,29.41,28.75,29.29,3024880
CBG,2015-07-29,37.69,37.69,36.81,37.18,2262923
CBOE,2015-07-29,60.22,60.97,60.17,60.88,326117
CBS,2015-07-29,52.79,52.98,52.36,52.61,4585632
CB,2015-07-29,107.52,108.42,107.11,107.99,1918197
CCI,2015-07-29,82.31,82.5,81.41,82.12,1682459
CCL,2015-07-29,51.83,52.45,51.78,52.1,3396450
CDNS,2015-07-29,20.8,21,20.66,20.97,3201617
CELG,2015-07-29,136.33,136.4,132.07,132.14,4866107
CERN,2015-07-29,68.28,75,68,73.4,5535879
CFG,2015-07-29,26.1,26.33,26,26,59753880
CF,2015-07-29,59.1,59.68,58.6,59.23,1472463
CHD,2015-07-29,42.705,43.195,42.705,43.16,739240
CHK,2015-07-29,8.92,9.36,8.82,9.15,21560804
CHRW,2015-07-29,70,71.336,69.11,69.85,3464914
CHTR,2015-07-29,184.2,187.01,181.62,184.35,2299124
CINF,2015-07-29,53.55,54.27,53.17,54.16,1433517
CI,2015-07-29,146.26,147.17,145.02,145.41,3497575
CLX,2015-07-29,111.33,112.4,111.12,112,688411
CL,2015-07-29,68.25,69.23,68.13,68.93,4974878
CMA,2015-07-29,46.95,47.83,46.79,47.69,1665332
CMCSA,2015-07-29,31.1,31.34,31,31.24,17613258
CME,2015-07-29,95.94,97.18,95.56,97.01,1391251
CMG,2015-07-29,732,739.49,731.1611,738.42,595424
CMI,2015-07-29,127.95,130.47,127.8,130.27,2005340
CMS,2015-07-29,33.4,33.67,33.18,33.66,2664584
CNC,2015-07-29,69.98,70.43,68.51,69.21,2207703
CNP,2015-07-29,18.82,19.17,18.774,19.08,3367215
COF,2015-07-29,78.94,79.74,78.89,79.62,4626549
COG,2015-07-29,26.57,27.23,26.22,26.4,8927046
COL,2015-07-29,85.03,85.59,84.64,84.84,1200762
COO,2015-07-29,175.59,176.895,174.41,176.42,285338
COP,2015-07-29,52.05,53.44,52,52.9,11816703
COST,2015-07-29,144.8,146.76,144.7544,145.38,1840544
COTY,2015-07-29,26.62,26.9,26.53,26.84,1253448
CPB,2015-07-29,49.13,49.14,48.51,48.71,1579522
CRM,2015-07-29,73.03,74.19,72.33,73.88,2158689
CSCO,2015-07-29,28.2,28.52,28.02,28.4,21419884
CSX,2015-07-29,31.09,31.535,31.005,31.49,6882738
CTAS,2015-07-29,84.86,85.3299,84.32,85.27,508425
CTL,2015-07-29,28.12,28.18,27.78,28.16,6479041
CTSH,2015-07-29,61.22,62.33,60.93,62.26,2889446
CTXS,2015-07-29,73,76.7,72.82,75.27,6310735
CVS,2015-07-29,111.67,113.65,111.65,113.45,4685481
CVX,2015-07-29,91.98,93.4,91.44,93.25,9821523
CXO,2015-07-29,101.99,107.43,101.33,106.78,2506313
C,2015-07-29,58.56,59.15,58.43,58.92,14460768
DAL,2015-07-29,44.81,45.33,43.85,44.18,10355298
DE,2015-07-29,92.25,93.77,91.82,93.63,2438711
DFS,2015-07-29,55.24,55.49,55.01,55.4,6006451
DGX,2015-07-29,72.37,73.85,71.84,73.66,971049
DG,2015-07-29,78.89,79.26,78.66,79.07,1542948
DHI,2015-07-29,27.77,28.71,27.61,28.58,9496798
DHR,2015-07-29,88.91,90.99,88.37,90.91,5985147
DISCA,2015-07-29,31.3,31.79,30.9,31.61,3031294
DISCK,2015-07-29,28.87,29.47,28.63,29.34,1169464
DISH,2015-07-29,65.43,65.67,64.64,64.98,1952181
DIS,2015-07-29,118.85,119.86,118.41,119.84,6083479
DLR,2015-07-29,64.33,65.04,64.16,64.78,1243917
DLTR,2015-07-29,77.93,78.49,77.3,77.59,2193715
DOV,2015-07-29,64.14,65.57,64.03,65.38,1158976
DPS,2015-07-29,79.09,79.66,78.7,79.5,1309415
DRE,2015-07-29,19.7,20.08,19.6,19.99,2332060
DRI,2015-07-29,72.88,73.68,72.45,73.18,1212184
DTE,2015-07-29,78.46,79.38,77.9,79.31,1107966
DUK,2015-07-29,72.93,73.27,72.41,73.11,2797093
DVA,2015-07-29,79.16,79.41,78.67,79.07,514440
DVN,2015-07-29,49.89,51.74,49.68,51.18,4438469
D,2015-07-29,70.04,70.715,69.49,70.65,2542316
EA,2015-07-29,71.91,72.5,71.09,72.18,2676502
EBAY,2015-07-29,28.39,28.87,28.25,28.75,13841286
ECL,2015-07-29,113.88,115.78,113.05,115.32,1281441
ED,2015-07-29,61.87,62.5,61.3,62.34,3255102
EFX,2015-07-29,100.61,102.38,100.46,102.21,662415
EIX,2015-07-29,58.75,59.1,58.3415,59.08,1718117
EL,2015-07-29,87.97,89.84,87.97,89.62,1195572
EMN,2015-07-29,76.93,79.05,76.93,78.08,1677614
EMR,2015-07-29,51.64,52.36,51.42,52.21,3945763
EOG,2015-07-29,76.5,79.01,76.5,77.74,6360574
EQIX,2015-07-29,278.97,280.5,276.87,279.22,714226
EQR,2015-07-29,74.8,75.01,73.085,74.45,2176633
EQT,2015-07-29,77.54,78.76,76.7508,77.76,1607722
ESRX,2015-07-29,94.13,94.22,91.03,91.29,6265575
ESS,2015-07-29,222.92,223.02,220.41,222.55,323389
ES,2015-07-29,48.1,48.335,47.81,48.29,1170593
ETFC,2015-07-29,28.01,28.585,27.87,28.47,3075093
ETN,2015-07-29,60.05,62.52,59.5,61.8,7330771
ETR,2015-07-29,69.83,70.22,69.43,70.11,1184743
EW,2015-07-29,77.425,79.5,75.3002,76.88,3893022
EXC,2015-07-29,31.43,31.735,30.645,31.14,12841203
EXPD,2015-07-29,45.37,46.86,45.27,46.67,3056031
EXPE,2015-07-29,107.46,107.57,105.82,106.87,1213519
EXR,2015-07-29,70.88,71.32,70.35,71.15,623364
FAST,2015-07-29,40.81,41.29,40.58,41.22,1717350
FBHS,2015-07-29,46.75,47.88,46.43,47.67,1338224
FB,2015-07-29,96.32,97.28,94.74,96.99,64648320
FCX,2015-07-29,12.36,12.6,12.18,12.5,32226340
FDX,2015-07-29,169.3,172.6,169.1401,171.89,1261788
FE,2015-07-29,32.7,32.81,32.32,32.61,2382525
FFIV,2015-07-29,131.79,132.73,129.87,132.49,1194203
FISV,2015-07-29,85.64,88.18,85.36,87.81,1490727
FIS,2015-07-29,62.36,63.34,62.3,63.24,890085
FITB,2015-07-29,20.86,21.14,20.84,21.11,4938308
FLIR,2015-07-29,30.18,30.64,30.12,30.61,525049
FLR,2015-07-29,49.18,50.44,48.98,50.39,2378558
FLS,2015-07-29,46.02,47.12,45.76,46.92,2142717
FL,2015-07-29,69.22,69.93,68.88,69.41,1353277
FMC,2015-07-29,48.45,48.65,47.93,48.07,774690
FOXA,2015-07-29,33.39,34.07,33.39,34.01,10396506
FOX,2015-07-29,32.66,33.12,32.61,32.99,2635894
FRT,2015-07-29,134.95,136.56,134,136.41,259234
FTI,2015-07-29,33.1,33.99,32.86,33.66,2954973
F,2015-07-29,14.83,15.3,14.81,15.21,52125435
GD,2015-07-29,149.27,153.4,149.07,149.96,4004478
GE,2015-07-29,26.09,26.28,26.05,26.26,23987875
GGP,2015-07-29,26.61,27.02,26.48,26.98,4680967
GILD,2015-07-29,118.38,119.46,115.11,115.71,23144762
GIS,2015-07-29,57.55,57.86,57.37,57.49,3360329
GLW,2015-07-29,18.26,18.65,18.05,18.54,15920361
GM,2015-07-29,31.48,32.06,31.43,31.95,20632721
GOOGL,2015-07-29,662.26,663.33,652.84,661.43,1837805
GOOG,2015-07-29,628.8,633.36,622.65,631.93,1575069
GPC,2015-07-29,87.14,88.55,86.99,88.41,559698
GPN,2015-07-29,55.105,57.16,55.0825,55.855,3327214
GPS,2015-07-29,35.88,36.3,35.83,36.2,2074300
GRMN,2015-07-29,42.57,43.89,42.29,42.69,1815016
GS,2015-07-29,206.57,208.13,205.67,206.84,1987293
GT,2015-07-29,30.39,32.2,29.31,29.77,8178796
GWW,2015-07-29,225.89,227.69,224.7,226.96,697064
HAL,2015-07-29,41.5,43.39,41.5,43.29,16896124
HAS,2015-07-29,79.77,80.92,79.3,80.76,1273375
HBAN,2015-07-29,11.7,11.77,11.63,11.73,9866334
HBI,2015-07-29,33.24,33.795,33.11,33.74,2404461
HCA,2015-07-29,92.5,94.16,92.13,93.56,2167855
HCN,2015-07-29,68.54,69.48,68.01,69.31,2050434
HCP,2015-07-29,38.58,38.91,38.31,38.76,2442991
HD,2015-07-29,115.16,116.76,115.11,116.37,5104040
HES,2015-07-29,59.95,61.88,59.2,60.04,6091668
HIG,2015-07-29,47.01,47.84,47,47.67,4102457
HII,2015-07-29,114.74,117.97,114.47,117.48,412146
HOG,2015-07-29,58.33,58.78,58.13,58.65,1738522
HOLX,2015-07-29,37.6,38.11,37.45,38.03,3015579
HON,2015-07-29,104.2,105.84,103.95,105.54,2572942
HP,2015-07-29,57.47,60.45,56.91,59.8,4117204
HRB,2015-07-29,32.02,33.18,31.95,33.09,3276950
HRL,2015-07-29,29.205,29.42,29.12,29.4,972896
HRS,2015-07-29,80.67,81.83,80.16,81.78,663032
HSIC,2015-07-29,74.975,74.975,72.065,73.27,1773742
HST,2015-07-29,20.05,20.44,19.93,20.43,12468156
HSY,2015-07-29,92.09,92.63,91.71,92.5,614151
HUM,2015-07-29,183.84,184.89,182.29,184.41,1077239
IBM,2015-07-29,160,161.5,159.39,161.09,3378396
ICE,2015-07-29,45.306,45.645,44.987,45.542,1544665
IDXX,2015-07-29,65.84,66.84,65.56,66.46,1169003
IFF,2015-07-29,113.65,114.82,112.75,114.57,350865
ILMN,2015-07-29,217.93,219.66,214.73,217.19,953609
INCY,2015-07-29,106.18,106.67,101.55,103.74,1061089
INFO,2015-07-29,26.38,26.65,26.29,26.53,304227
INTC,2015-07-29,28.95,29.13,28.79,29.01,26470181
INTU,2015-07-29,105.36,105.74,104.42,105.52,991057
IPG,2015-07-29,21.05,21.225,21.01,21.19,2917684
IP,2015-07-29,47.76,48.185,46.13,46.99,7015966
IQV,2015-07-29,78.25,80.45,77.57,79.1,1134467
IRM,2015-07-29,31,31.01,30.29,30.66,2259620
IR,2015-07-29,60.84,62.08,60.63,61.5,4237247
ISRG,2015-07-29,179.5332,181.4548,178.6065,180.0965,548826
ITW,2015-07-29,88.72,89.49,88.37,89.34,1254989
IT,2015-07-29,85.71,87.27,85.36,86.97,295531
IVZ,2015-07-29,37.36,37.8,37.1,37.71,2725357
JBHT,2015-07-29,82.54,84.28,82.36,84.15,828538
JCI,2015-07-29,38.1571,38.6387,38.0209,38.5235,6029953
JEC,2015-07-29,41.9,43.02,41.69,42.69,2480178
JNJ,2015-07-29,99.26,100.05,99.05,99.73,7853488
JNPR,2015-07-29,27.35,27.6,26.95,27.48,10531312
JPM,2015-07-29,68.32,69.1,68.16,68.94,13059190
JWN,2015-07-29,76.43,76.71,76.1205,76.3,1366312
KEY,2015-07-29,14.82,15,14.76,14.96,8982451
KHC,2015-07-29,78.26,78.2999,77,77.91,2278559
KIM,2015-07-29,24.4,24.64,24.22,24.51,3242533
KLAC,2015-07-29,51.6,51.84,50.945,51.74,1219704
KMB,2015-07-29,113.09,113.9,112.99,113.5,1309270
KMI,2015-07-29,34.9,35.28,34.59,35.24,19895320
KMX,2015-07-29,62.87,64.36,62.87,64.26,1548060
KORS,2015-07-29,39.25,40.18,38.9401,40.11,2975181
KO,2015-07-29,40.53,40.71,40.49,40.59,8479899
KR,2015-07-29,38.78,39,38.65,38.8,4499028
KSS,2015-07-29,61.5,61.6,60.56,61.17,3329145
KSU,2015-07-29,97.63,101.24,97.29,101.09,2308363
K,2015-07-29,65.09,65.61,65.04,65.43,898311
LB,2015-07-29,81.27,83.08,81.17,82.74,1463463
LEG,2015-07-29,49.42,49.99,49.37,49.79,703128
LEN,2015-07-29,50.0882,50.7549,49.6471,50.598,1732159
LH,2015-07-29,122.89,126.82,122.73,126.32,1821889
LKQ,2015-07-29,30.92,31.43,30.92,31.37,2063359
LLL,2015-07-29,122,124.404,121.37,124.04,722725
LLY,2015-07-29,85.91,85.99,84.71,85.09,2711842
LMT,2015-07-29,204.77,210.41,204.31,208.15,2491048
LNC,2015-07-29,57.44,58.7,57.25,58.65,2285885
LNT,2015-07-29,29.925,30.22,29.715,30.21,1220870
LOW,2015-07-29,67.96,68.87,67.78,68.74,5205899
LRCX,2015-07-29,78.12,78.12,75.97,77.67,2977767
LUK,2015-07-29,23.75,23.81,23.61,23.74,872371
LUV,2015-07-29,36.04,36.17,35.2,35.52,5287107
LYB,2015-07-29,92.95,94.99,91.27,93.76,5471621
L,2015-07-29,38.17,38.63,38.14,38.3,3494785
MAA,2015-07-29,76.27,76.45,75.59,76.4,617012
MAC,2015-07-29,78.63,78.83,78.01,78.78,750460
MAR,2015-07-29,74.8,77.37,74.78,77,3417864
MAS,2015-07-29,25.78,26.54,25.78,26.41,7496007
MAT,2015-07-29,22.94,23.22,22.9,23.12,3497288
MA,2015-07-29,94.4,97.95,93,96.73,11421718
MCD,2015-07-29,97.48,98.3898,97,98.21,6006535
MCHP,2015-07-29,42.6,43.01,42.44,42.77,2500519
MCK,2015-07-29,227.32,227.63,224.06,226.85,1400595
MCO,2015-07-29,109.93,110.5,109.38,110.33,669132
MDLZ,2015-07-29,42.63,43.29,42.61,43.1,12208262
MDT,2015-07-29,77.53,77.945,77,77.88,4981263
MET,2015-07-29,56.26,57.47,56.17,57.22,5287661
MGM,2015-07-29,18.16,18.45,18.12,18.22,7041917
MHK,2015-07-29,196.97,200.01,196.21,199.58,341769
MKC,2015-07-29,81.06,81.47,80.96,81.4,608979
MLM,2015-07-29,156.56,159.47,155.12,157.38,828152
MMC,2015-07-29,57.34,58,57.26,57.95,2375176
MMM,2015-07-29,151.44,151.69,150.71,151.45,2176889
MNST,2015-07-29,49.98,50.6233,49.74,50.4399,2494659
MON,2015-07-29,101.69,102.65,101.37,102,2275556
MOS,2015-07-29,42.85,42.93,42.55,42.72,5032684
MO,2015-07-29,55.51,55.72,54.052,54.4,9425562
MPC,2015-07-29,54.7,55.94,54.23,55.81,6782334
MRK,2015-07-29,57.69,58.82,57.64,58.54,12875988
MRO,2015-07-29,21.16,21.865,20.91,21.76,12555698
MSFT,2015-07-29,45.4,46.78,45.26,46.29,40945864
MSI,2015-07-29,59.15,59.73,58.86,59.58,680460
MS,2015-07-29,39.02,39.445,38.92,39.29,9677759
MTB,2015-07-29,131.99,132.8,130.605,132.16,787993
MTD,2015-07-29,334.66,341.26,333.11,337.75,132031
MU,2015-07-29,19.98,20.57,19.67,19.87,41557949
MYL,2015-07-29,56.5,58.05,55.62,57.24,16199778
M,2015-07-29,68.86,69.43,68.695,69.19,5768862
NAVI,2015-07-29,15.77,15.91,15.73,15.77,2008183
NBL,2015-07-29,35.34,36.45,35.24,36.16,6516346
NCLH,2015-07-29,58.43,59.91,58.29,59.88,1126651
NDAQ,2015-07-29,50.58,51.23,48.77,50.99,762233
NEE,2015-07-29,103.74,104.68,103.0501,104.59,2087239
NEM,2015-07-29,17.73,17.87,17.25,17.67,11012079
NFLX,2015-07-29,106.83,107.75,105.4,107.08,6695640
NFX,2015-07-29,31.38,32.96,30.83,32.88,5450208
NI,2015-07-29,17.04,17.16,16.97,17.04,4476245
NKE,2015-07-29,56.79,57.67,56.75,57.46,6839892
NLSN,2015-07-29,47.38,48.515,47.38,48.32,3309656
NOC,2015-07-29,170.6,176.5,167.18,173.44,3107157
NOV,2015-07-29,42.65,44.05,42.63,43.89,5299636
NRG,2015-07-29,22.07,22.16,21.78,22,3431416
NSC,2015-07-29,84.86,86.04,84.48,85.97,2021949
NTAP,2015-07-29,30.89,31.17,30.81,30.96,3509084
NTRS,2015-07-29,76.42,77.05,76.255,76.75,830217
NUE,2015-07-29,44.63,45.505,44.48,45.44,3012899
NVDA,2015-07-29,19.69,20.13,19.61,19.97,5817033
NWL,2015-07-29,41.91,42.41,41.75,42.31,1275533
NWSA,2015-07-29,14.72,14.88,14.655,14.83,3024847
NWS,2015-07-29,14.26,14.38,14.17,14.34,1447798
OKE,2015-07-29,38.59,40.08,38.14,40,2572146
OMC,2015-07-29,72.56,73.31,72.08,73.2,1328972
ORCL,2015-07-29,39.37,39.87,39.26,39.79,13016410
ORLY,2015-07-29,240.95,242.445,238.421,241.71,908935
OXY,2015-07-29,69.5,70.96,69.21,70.86,5591665
O,2015-07-29,47.4,47.94,47.1,47.83,1681746
PAYX,2015-07-29,46.55,46.88,46.28,46.71,2281886
PBCT,2015-07-29,15.7,16.11,15.64,16.04,6227262
PCAR,2015-07-29,64.86,65.72,64.86,65.66,2929051
PCG,2015-07-29,51.9,52.69,51.66,52.34,3111909
PCLN,2015-07-29,1203.02,1221.81,1194.95,1219.43,470675
PDCO,2015-07-29,48.78,49.085,48.61,48.94,833906
PEG,2015-07-29,40.21,40.715,39.95,40.68,3356978
PEP,2015-07-29,96.18,96.77,96.05,96.53,3851061
PFE,2015-07-29,35.48,36.13,35.44,35.76,45343528
PFG,2015-07-29,54.44,55,54.26,54.91,1162781
PGR,2015-07-29,30.44,30.59,30.17,30.39,4353149
PG,2015-07-29,80.26,80.99,80.16,80.62,8921525
PHM,2015-07-29,19.68,20.18,19.62,20.11,4287471
PH,2015-07-29,109.75,112.07,109.34,111.73,1650960
PKG,2015-07-29,69.68,70.99,69.3003,70.81,1066164
PKI,2015-07-29,50.75,51.075,50.59,50.75,956807
PLD,2015-07-29,40.36,40.81,40.15,40.64,2050086
PM,2015-07-29,85.66,86.13,85.29,85.45,2776316
PNC,2015-07-29,98.34,98.83,97.83,98.55,1689655
PNR,2015-07-29,59.5,60.97,59.39,60.8,925866
PNW,2015-07-29,60.9,61.56,60.59,61.52,858833
PPG,2015-07-29,107.08,108.99,106.84,108.57,2653502
PPL,2015-07-29,31.15,31.3,31.01,31.3,3278647
PRGO,2015-07-29,190.89,194.5,190.46,192.83,1464737
PRU,2015-07-29,88.02,89.94,87.91,89.56,2270325
PSA,2015-07-29,203.29,203.33,201.93,202.93,689904
PSX,2015-07-29,78.55,80.18,78.44,80.03,4379968
PVH,2015-07-29,113.46,116,113.46,115.7,577987
PWR,2015-07-29,27.22,27.93,27.21,27.79,1525079
PXD,2015-07-29,126.19,132.44,126.19,130.56,2633376
PX,2015-07-29,113.01,116.37,111.89,115.93,2795455
PYPL,2015-07-29,38.03,38.1,37.62,37.95,11788439
QCOM,2015-07-29,63.08,63.56,62.745,63.17,9779077
QRVO,2015-07-29,70.33,70.85,68.94,70.47,2562748
RCL,2015-07-29,83.02,84.08,82.74,83.91,1557442
REGN,2015-07-29,555.23,558.66,540.02,546.27,648472
REG,2015-07-29,62.33,63.43,61.99,63.35,486940
RE,2015-07-29,180.06,183.34,180.01,183.21,647713
RF,2015-07-29,10.41,10.56,10.35,10.52,15971936
RHI,2015-07-29,52.19,53.4,52.18,53.33,1155506
RHT,2015-07-29,78.46,79.36,78.2,79.27,802694
RJF,2015-07-29,58.5,59.37,58.34,59.26,372168
RL,2015-07-29,126.46,127.07,125.44,126.92,539336
RMD,2015-07-29,56.4,56.45,55.32,55.92,1076754
ROK,2015-07-29,117.57,117.57,115,116.36,1858522
ROP,2015-07-29,164.18,167.05,163.8,166.77,427529
ROST,2015-07-29,52.06,52.85,51.96,52.79,1912781
RRC,2015-07-29,43.02,43.74,40.65,42.64,11356873
RSG,2015-07-29,42,42.84,41.99,42.77,2127717
RTN,2015-07-29,104.88,109.39,104.64,109.2,3967624
SBAC,2015-07-29,116.66,118.285,114.46,116.81,1203349
SBUX,2015-07-29,57.38,57.8,57.14,57.51,8470512
SCG,2015-07-29,53.11,53.86,52.79,53.85,1022839
SCHW,2015-07-29,34.56,34.99,34.39,34.82,6790180
SEE,2015-07-29,50.1,50.77,49.58,50.6,3716330
SHW,2015-07-29,274.23,280.51,273.15,278.8,948378
SIG,2015-07-29,120.98,122.59,120.7,121.78,896557
SJM,2015-07-29,108.95,110.53,108.39,109.77,920138
SLB,2015-07-29,82,84.27,81.92,83.89,8491144
SLG,2015-07-29,113.56,114.72,112.79,114.61,698592
SNA,2015-07-29,161.77,164.38,160.79,164.22,346982
SNI,2015-07-29,62.14,62.58,61.49,61.93,821950
SNPS,2015-07-29,50.14,50.73,49.9,50.68,388553
SO,2015-07-29,43.4,43.61,43.01,43.57,5008798
SPGI,2015-07-29,98.52,101.65,98.24,101.48,2266042
SPG,2015-07-29,186.49,187.06,185.27,186.47,890892
SRCL,2015-07-29,135.48,140.54,135.07,140.26,1673883
SRE,2015-07-29,100.21,100.85,99.78,100.59,891418
STI,2015-07-29,44.28,44.55,44.07,44.48,2640880
STT,2015-07-29,76.29,76.5,75.93,76.42,1879711
STX,2015-07-29,48.75,49.59,48.32,49.42,4949458
STZ,2015-07-29,118.03,118.99,117.72,118.63,692198
SWKS,2015-07-29,95.74,96.1,93.65,95.19,3355421
SWK,2015-07-29,106.2,108.67,105.77,108.17,2506306
SYF,2015-07-29,34.27,34.71,34.196,34.48,1141699
SYK,2015-07-29,102.06,102.2999,101.37,101.98,1222804
SYMC,2015-07-29,22.82,22.91,22.61,22.84,2902359
SYY,2015-07-29,36.07,36.34,35.995,36.25,2742746
TAP,2015-07-29,69.59,70.2,69.1,70.04,2291565
TDG,2015-07-29,219.26,223.91,218.99,221.02,679661
TEL,2015-07-29,60.7,61.12,60.58,60.63,2695522
TGT,2015-07-29,80.69,82.02,80.6,81.84,5323515
TIF,2015-07-29,92.54,94.8,92.34,94.38,1343601
TJX,2015-07-29,68.02,69.55,67.88,69.46,3820418
TMK,2015-07-29,59.87,61.575,59.71,61.47,947098
TMO,2015-07-29,138.31,139.76,138.31,139.62,1099560
TPR,2015-07-29,30.86,31.69,30.77,31.45,3976685
TRIP,2015-07-29,78.84,80.1,78.78,79.71,1833510
TROW,2015-07-29,77.38,77.77,76.93,77.56,1105303
TRV,2015-07-29,105.96,106.6,105.71,106.43,1805578
TSCO,2015-07-29,91.87,92.6,91.69,92.28,711252
TSN,2015-07-29,43.33,43.82,43.09,43.82,2977955
TSS,2015-07-29,45.41,47.77,45.135,46.83,3338974
TWX,2015-07-29,86.94,88.35,86.7785,88.11,2024929
TXN,2015-07-29,49.72,50.195,49.18,49.96,6855270
TXT,2015-07-29,43.04,44.1,42.69,44,4194926
T,2015-07-29,34.47,34.91,34.37,34.69,42986075
UAA,2015-07-29,48.925,49.455,48.8,49.41,4329324
UAL,2015-07-29,58.1,58.42,56.8,57.21,4768076
UDR,2015-07-29,33.38,33.38,33.01,33.37,1287342
UHS,2015-07-29,141.56,142.54,140.7,142.31,492812
ULTA,2015-07-29,166.25,167.2765,165.26,166.49,570348
UNH,2015-07-29,121.82,122.11,120.62,121.52,3924387
UNM,2015-07-29,36.73,37.54,36.57,37.46,1752498
UNP,2015-07-29,96.41,98.73,95.87,98.53,6109171
UPS,2015-07-29,100.36,101.95,100.21,100.89,5563680
URI,2015-07-29,67.16,67.549,66.25,66.88,3717906
USB,2015-07-29,44.73,45.11,44.68,45.01,7108890
UTX,2015-07-29,99.09,99.58,97.59,99.36,11935751
VAR,2015-07-29,89.59,90.78,89.435,90.39,1447480
VFC,2015-07-29,75.6,76.14,74.96,76,1780746
VIAB,2015-07-29,56.29,57.2525,56.29,56.6,2109343
VLO,2015-07-29,64.97,66.16,63.8,66.04,7178993
VMC,2015-07-29,89.04,91.48,89.04,91.12,844608
VNO,2015-07-29,96.22,97.31,95.4,97.05,693186
VRSK,2015-07-29,75.2,79.88,75.07,78.6,2649864
VRSN,2015-07-29,70.13,70.55,69.61,70.54,1548045
VRTX,2015-07-29,128.28,128.98,125.27,125.62,1785295
VTR,2015-07-29,66.15,66.81,65.7,66.64,1756116
VZ,2015-07-29,46,46.9,45.97,46.56,15968698
V,2015-07-29,74.95,76.43,74.67,76.01,13746934
WAT,2015-07-29,131.64,133.89,131.64,133.38,602078
WBA,2015-07-29,95.64,97.27,95.58,96.58,3829103
WDC,2015-07-29,77.18,79.2,77.01,78.75,4279348
WEC,2015-07-29,46,48.31,46,48.16,2675097
WFC,2015-07-29,57.6,58.13,57.42,57.96,13718354
WHR,2015-07-29,177.01,179.67,176.02,178.75,619806
WMB,2015-07-29,52.84,54.14,52.665,54.01,5606221
WMT,2015-07-29,72.25,72.63,72.09,72.23,4939670
WM,2015-07-29,50.27,50.79,50.21,50.7,3278939
WRK,2015-07-29,58.88,59.73,58.08,59.39,1790204
WU,2015-07-29,18.65,19.05,18.62,19.04,5638660
WYNN,2015-07-29,98.17,99.8,95.87,96.03,4079631
WYN,2015-07-29,81.07,82.88,80.78,82.34,2989669
WY,2015-07-29,30.03,30.46,29.95,30.3,2814512
XEC,2015-07-29,101.99,106.03,101.26,105.8,1311119
XEL,2015-07-29,33.54,33.76,33.29,33.73,2424704
XLNX,2015-07-29,41.05,41.67,40.41,41.54,2869501
XL,2015-07-29,37.49,38.04,37.4,37.96,3350583
XOM,2015-07-29,82.18,83.2,81.91,83.14,13913768
XRAY,2015-07-29,52.58,53.78,52.55,53.74,1362420
XRX,2015-07-29,42.8,43.2,42.52,43.04,2403538
XYL,2015-07-29,34.76,35.32,34.635,35.23,886293
YUM,2015-07-29,87.15,88.26,86.87,87.77,2109107
ZBH,2015-07-29,106.82,107.47,106.22,107,1188175
ZION,2015-07-29,30.98,31.465,30.63,31.3,3003152
ZTS,2015-07-29,49.1,49.16,47.87,48.4,3629936
AAL,2015-07-30,40.58,40.93,39.92,40.27,5855845
AAPL,2015-07-30,122.32,122.5699,121.71,122.37,33628268
AAP,2015-07-30,172.98,173.68,170.91,172.54,509711
ABBV,2015-07-30,70.86,70.88,69.27,70.16,6820441
ABC,2015-07-30,107.49,107.49,104.31,104.47,3974168
ABT,2015-07-30,50.95,51.05,50.54,50.77,3665012
ACN,2015-07-30,102.06,102.99,101.61,102.66,1448084
ADBE,2015-07-30,79.9,81.8,79.2,81.29,2072732
ADI,2015-07-30,58.66,59.06,57.98,58.82,2131856
ADM,2015-07-30,47.71,47.9,47.32,47.82,3660749
ADP,2015-07-30,80,81.975,78.36,80.13,4688136
ADSK,2015-07-30,50.04,50.68,49.5,50.6,1893378
ADS,2015-07-30,271.2,273.34,267.15,272.51,473144
AEE,2015-07-30,39.54,39.99,39.35,39.77,1336143
AEP,2015-07-30,55.66,56.61,55.57,56.32,1994096
AES,2015-07-30,12.75,12.85,12.66,12.69,4720278
AET,2015-07-30,114.36,114.64,112.36,114.15,2651141
AFL,2015-07-30,64.32,64.66,63.89,64.04,2659664
AGN,2015-07-30,337.08,337.49,328.81,328.87,2790997
AIG,2015-07-30,64.42,64.6,64.15,64.53,5295880
AIV,2015-07-30,39.51,39.68,39.34,39.42,1379362
AIZ,2015-07-30,74.33,75.28,73.72,75.15,1074436
AJG,2015-07-30,47.74,47.86,47.56,47.66,780989
AKAM,2015-07-30,72.68,75.95,72.23,74.96,4404556
ALB,2015-07-30,51.94,53.54,51.5,53.4,1830737
ALGN,2015-07-30,62.8,62.93,62.14,62.36,663849
ALK,2015-07-30,74.4,75.28,73.89,75.16,869982
ALLE,2015-07-30,63.9,66.05,61.5575,63.2,1392332
ALL,2015-07-30,68.85,69.2801,68.72,69.16,1371927
ALXN,2015-07-30,200.41,203.0602,189.4,199.29,2578733
AMAT,2015-07-30,17.6,17.74,17.53,17.57,12332833
AMD,2015-07-30,1.94,1.99,1.88,1.93,15837969
AME,2015-07-30,53.19,53.45,53,53.36,1220164
AMGN,2015-07-30,170.09,172.48,168.21,171.69,4044084
AMG,2015-07-30,209.24,209.92,207.24,209.25,577538
AMP,2015-07-30,125.91,126.75,125.43,126.58,962711
AMT,2015-07-30,96.04,96.04,94.75,94.95,1746393
AMZN,2015-07-30,527.65,539.2,524.29,536.76,3743065
ANDV,2015-07-30,97.4,97.67,94.56,96.23,3143621
ANSS,2015-07-30,92.56,94.21,92.39,93.71,238234
ANTM,2015-07-30,156.03,157.05,152.62,154.89,3408137
AON,2015-07-30,101.46,102.07,101.06,101.94,1016011
AOS,2015-07-30,35.43,35.9375,35.25,35.83,977882
APA,2015-07-30,46.58,47.18,45.96,46.48,4823231
APC,2015-07-30,76.2,77.27,75.52,76.63,3999753
APD,2015-07-30,142.5,144,140.5,142.34,3569654
APH,2015-07-30,57.06,57.2,56.69,56.91,760420
ARE,2015-07-30,93.43,93.8,92.23,92.6,325979
ARNC,2015-07-30,30.57,30.75,29.625,29.94,6611570
ATVI,2015-07-30,25.85,26.18,25.7075,26.06,5150618
AVB,2015-07-30,170.23,171.82,169.38,171.23,605083
AVGO,2015-07-30,125.74,128.795,125.07,127.65,3916889
AVY,2015-07-30,60.5,61.83,60.34,61.6,649279
AWK,2015-07-30,51.57,51.97,51.44,51.59,537411
AXP,2015-07-30,75.79,76.21,75.64,76.12,4767112
AYI,2015-07-30,195.88,199.89,194.98,197.9,426376
AZO,2015-07-30,693.54,696.14,688.373,695.03,146363
A,2015-07-30,40.26,41.05,40.07,40.97,2440415
BAC,2015-07-30,18.2,18.29,18.05,18.13,65667898
BAX,2015-07-30,37.82,40.07,37.71,40.01,14504032
BA,2015-07-30,143.35,143.92,142.2056,143.01,2643990
BBT,2015-07-30,40.5,40.72,40.39,40.61,4701256
BBY,2015-07-30,32.13,32.31,31.94,32.12,3124321
BDX,2015-07-30,151.77,152.49,151.42,152,1043087
BEN,2015-07-30,46.35,46.48,45.9,46.16,3102399
BF.B,2015-07-30,52.63,53.415,52.535,53.38,999370
BIIB,2015-07-30,312.54,319.42,310.52,317,2303854
BK,2015-07-30,43.61,43.97,43.57,43.93,4726485
BLK,2015-07-30,339.71,341.0399,337.79,338.75,622316
BLL,2015-07-30,34.215,34.9,33.595,34.77,2764404
BMY,2015-07-30,64.55,64.83,63.82,64.46,4168208
BRK.B,2015-07-30,142.81,143.06,142.11,142.85,2018264
BSX,2015-07-30,17.26,17.37,17.14,17.25,5798704
BWA,2015-07-30,47.75,49.98,46.5,49.85,7329924
BXP,2015-07-30,126.15,127.15,122.61,123.34,1062025
CAG,2015-07-30,43.8,44.51,43.76,44.44,2106281
CAH,2015-07-30,84.52,86.47,80.05,83.34,7632424
CAT,2015-07-30,76.98,78.37,76.68,78.35,7386182
CA,2015-07-30,29.17,29.53,28.52,29.42,2286469
CBG,2015-07-30,37.18,37.64,36.97,37.59,1552719
CBOE,2015-07-30,60.98,61.96,60.59,61.67,635703
CBS,2015-07-30,52.46,53.37,52.33,53.2,3375820
CB,2015-07-30,107.6,108.74,107.6,108.59,1531934
CCI,2015-07-30,81.96,82.01,81.05,81.47,1882202
CCL,2015-07-30,51.56,52,51.16,51.88,2914011
CDNS,2015-07-30,20.89,21.02,20.82,20.93,2784590
CELG,2015-07-30,132.31,132.55,128.81,131.88,5039550
CERN,2015-07-30,72.69,72.7,71.5,71.96,3574433
CFG,2015-07-30,26.03,26.6299,25.6,26.49,17805568
CF,2015-07-30,59.37,60.03,58.95,59.12,1081721
CHD,2015-07-30,43.1,43.395,42.735,43.39,748960
CHK,2015-07-30,9.09,9.29,8.92,8.97,18371004
CHRW,2015-07-30,69.44,70.01,69.0001,69.87,2483069
CHTR,2015-07-30,182.98,188.55,182.98,187.96,1048903
CINF,2015-07-30,54.09,55.4,53.9,55.27,962198
CI,2015-07-30,146.99,148.23,143.85,143.9,3535558
CLX,2015-07-30,111.37,112.39,110.925,112.03,636281
CL,2015-07-30,68.75,68.8,67.31,68.02,5488805
CMA,2015-07-30,47.49,47.92,47.38,47.84,1178763
CMCSA,2015-07-30,31.2,31.3225,31.015,31.18,19701294
CME,2015-07-30,96.86,97.92,96.39,97.01,1343671
CMG,2015-07-30,737,745,733.52,744.16,441770
CMI,2015-07-30,129.97,130.15,128.06,129.8,1921951
CMS,2015-07-30,33.55,34.08,33.45,33.92,2123081
CNC,2015-07-30,69.27,70.08,68.23,69.93,1521840
CNP,2015-07-30,19.04,19.2,18.96,19.14,2423308
COF,2015-07-30,80.22,81.585,80.11,81.5,4276495
COG,2015-07-30,26.37,26.62,25.9,26.02,5293133
COL,2015-07-30,84.54,85.52,84.3,85.05,938299
COO,2015-07-30,176.63,177.22,174.45,176.5,186850
COP,2015-07-30,52.99,53.29,51.88,52.07,10081574
COST,2015-07-30,145.15,145.86,144.02,145.3,1392698
COTY,2015-07-30,26.67,27.03,26.33,26.91,1287974
CPB,2015-07-30,48.6,49.35,48.48,49.17,1143845
CRM,2015-07-30,73.69,73.84,72.34,73.36,2362845
CSCO,2015-07-30,28.22,28.46,28.2,28.3,17458084
CSX,2015-07-30,31.39,31.54,31.3,31.46,5643713
CTAS,2015-07-30,84.72,85.49,84.27,85.26,262519
CTL,2015-07-30,28.12,28.2202,27.865,28.16,5565390
CTSH,2015-07-30,61.83,63.28,61.32,63.12,2929107
CTXS,2015-07-30,75,75.8,74.59,75.76,2520831
CVS,2015-07-30,112.69,113.15,112.25,112.94,3920691
CVX,2015-07-30,93.45,93.81,92.75,93.03,6435725
CXO,2015-07-30,107.46,112.59,107.16,108.45,3876228
C,2015-07-30,58.73,59.05,58.295,58.88,11202069
DAL,2015-07-30,44.16,44.37,43.64,44.03,5297788
DE,2015-07-30,93.28,93.98,92.92,93.51,1470514
DFS,2015-07-30,55.37,56.38,55.3125,56.28,3176596
DGX,2015-07-30,73.48,73.65,72.96,73.49,427111
DG,2015-07-30,79.01,80.24,78.93,80.11,1408204
DHI,2015-07-30,28.49,29.49,28.36,29.47,8909049
DHR,2015-07-30,90.53,92.04,90.53,91.86,4618352
DISCA,2015-07-30,31.45,32.3,31.28,32.23,3387471
DISCK,2015-07-30,29.3,29.77,28.99,29.67,923410
DISH,2015-07-30,65.04,65.4,64.32,64.98,1171351
DIS,2015-07-30,119.71,120.35,119.01,120.03,4430097
DLR,2015-07-30,64.71,64.85,64.27,64.64,1373382
DLTR,2015-07-30,77.12,77.9,77.09,77.59,1814693
DOV,2015-07-30,65.34,65.34,64.3,64.62,1386123
DPS,2015-07-30,79.08,80.1,79.0025,79.82,1000624
DRE,2015-07-30,19.85,20.06,19.74,20.02,2517931
DRI,2015-07-30,73.08,74.05,72.4,73.8,1094896
DTE,2015-07-30,79.03,79.95,78.9,79.55,1045338
DUK,2015-07-30,72.75,73.675,72.68,73.45,2479203
DVA,2015-07-30,79.05,79.36,78.27,78.63,755871
DVN,2015-07-30,51,51.67,50.13,50.61,3516347
D,2015-07-30,70.44,71.18,70.08,71.05,1569897
EA,2015-07-30,72.01,72.6535,71.03,72.3,3790116
EBAY,2015-07-30,28.63,28.7,28.09,28.37,11812890
ECL,2015-07-30,115.34,116.25,115.21,116.1,893056
ED,2015-07-30,62.14,63.35,62.01,63.15,1904149
EFX,2015-07-30,101.76,102.31,101.12,102.16,508822
EIX,2015-07-30,58.84,59.76,58.64,59.53,1162175
EL,2015-07-30,89.09,89.8,88.61,89.53,845226
EMN,2015-07-30,78.18,78.75,77.43,78.59,1298837
EMR,2015-07-30,51.92,52.205,51.7,51.98,3040324
EOG,2015-07-30,77.65,78.72,76.8,78.54,4539802
EQIX,2015-07-30,281.4,288.12,280.06,282.58,821594
EQR,2015-07-30,74.17,75.06,74.05,74.29,2296948
EQT,2015-07-30,77.31,78,76.39,77.42,1471660
ESRX,2015-07-30,90.73,91.3,89.6425,90.25,3767495
ESS,2015-07-30,222.03,229.9,221.11,223.78,383988
ES,2015-07-30,48.13,48.87,48.03,48.77,1360823
ETFC,2015-07-30,28.26,28.68,28.22,28.64,2467842
ETN,2015-07-30,60.64,61.28,60.12,61.08,3394471
ETR,2015-07-30,69.9,71.09,69.72,70.36,1026709
EW,2015-07-30,76.795,77.5,76.26,76.55,2378784
EXC,2015-07-30,31.12,31.78,31.12,31.65,9999678
EXPD,2015-07-30,46.39,46.78,46.3,46.68,1108655
EXPE,2015-07-30,107.75,112,107.23,107.61,4192934
EXR,2015-07-30,71.89,73.24,71.63,72.83,781041
FAST,2015-07-30,41.03,41.27,40.83,40.89,1788506
FBHS,2015-07-30,47.45,48.16,47.28,47.99,1005917
FB,2015-07-30,94.91,95.81,91.8,95.21,86211323
FCX,2015-07-30,12.3,12.49,11.57,11.84,29185421
FDX,2015-07-30,170.51,171.73,170.16,171.27,927996
FE,2015-07-30,32.48,32.99,32.45,32.96,2517616
FFIV,2015-07-30,132.25,134.57,131.508,134.31,1007839
FISV,2015-07-30,86.76,88.77,85.32,87.58,1991863
FIS,2015-07-30,63.1,66.65,62.59,65.85,7446623
FITB,2015-07-30,21.05,21.21,20.98,21.15,4108098
FLIR,2015-07-30,30.46,30.85,30.41,30.83,412814
FLR,2015-07-30,50.14,51.01,49.53,50.9,2392436
FLS,2015-07-30,46.6,47.09,46.36,47.05,1563613
FL,2015-07-30,69.41,70.61,69.4,70.29,967298
FMC,2015-07-30,48.11,48.735,47.68,48.37,655473
FOXA,2015-07-30,34,34.385,33.685,34.04,21781721
FOX,2015-07-30,32.87,33.38,32.73,33.06,2168646
FRT,2015-07-30,135.59,136.68,135.48,136.56,276998
FTI,2015-07-30,33.55,33.75,32.84,33.07,2943722
F,2015-07-30,15.21,15.3,14.96,15.1,34980315
GD,2015-07-30,149.95,151.21,149.65,150.28,1603763
GE,2015-07-30,26.23,26.24,26.01,26.12,22118881
GGP,2015-07-30,26.85,27.02,26.75,26.9,3379531
GILD,2015-07-30,116.11,118.25,114.75,117.9,11977162
GIS,2015-07-30,57.3,58.36,57.11,58.26,2716180
GLW,2015-07-30,18.55,18.78,18.46,18.63,9830214
GM,2015-07-30,31.89,32.05,31.75,31.91,10123323
GOOGL,2015-07-30,657.44,668.05,651.69,664.56,1980345
GOOG,2015-07-30,630,635.22,622.05,632.59,1474203
GPC,2015-07-30,88.36,89.08,87.9,88.61,604591
GPN,2015-07-30,55.665,56.1,55.33,55.92,1669088
GPS,2015-07-30,36.11,36.11,35.7,36.05,2153045
GRMN,2015-07-30,41.88,42.27,41.86,42.19,1701897
GS,2015-07-30,206.03,207.35,205.102,207.2,1342938
GT,2015-07-30,29.51,30.06,29.51,29.745,3642969
GWW,2015-07-30,224.64,226.7,221.81,225.01,833668
HAL,2015-07-30,43.28,43.71,42.17,42.29,10686147
HAS,2015-07-30,80.13,80.34,79.52,79.99,1034407
HBAN,2015-07-30,11.68,11.77,11.65,11.77,8228780
HBI,2015-07-30,33.27,34.16,33.27,34.14,3485487
HCA,2015-07-30,93.3,93.59,92.09,92.96,1615269
HCN,2015-07-30,69.13,69.57,68.56,68.81,1631742
HCP,2015-07-30,38.67,38.81,38.01,38.25,2517430
HD,2015-07-30,115.94,116.74,115.345,116.46,3291136
HES,2015-07-30,60.04,60.78,59.68,60.33,2984065
HIG,2015-07-30,47.41,48.04,47.28,48,2873067
HII,2015-07-30,117,117.76,115.04,116.61,249887
HOG,2015-07-30,58.25,58.87,58.25,58.59,1513154
HOLX,2015-07-30,41.5,42.35,40.68,40.75,12760948
HON,2015-07-30,105.02,105.77,104.615,105.38,2212355
HP,2015-07-30,59.68,60.89,58.27,58.73,3978237
HRB,2015-07-30,32.96,33.52,32.76,33.34,2946691
HRL,2015-07-30,29.27,29.73,29.105,29.67,1246412
HRS,2015-07-30,81.69,82.49,81.38,82.34,619994
HSIC,2015-07-30,72.71,73.615,72.235,73.38,722924
HST,2015-07-30,20.11,20.15,19.46,19.55,11739978
HSY,2015-07-30,92.43,93.01,92.13,92.86,714394
HUM,2015-07-30,184.96,186,183.2,183.7,740522
IBM,2015-07-30,160.5,161.4,159.75,160.96,1994665
ICE,2015-07-30,45.496,45.982,45.496,45.81,1339635
IDXX,2015-07-30,66,73.47,65.06,71.34,2015874
IFF,2015-07-30,114.29,116.06,114.06,115.51,468147
ILMN,2015-07-30,216.75,219.6,215.11,218.87,722265
INCY,2015-07-30,102.96,103.92,99.65,102.96,1120978
INFO,2015-07-30,26.39,27.19,26.12,26.52,458506
INTC,2015-07-30,29.1,29.45,28.85,28.91,26582443
INTU,2015-07-30,104.94,106.06,103.98,105.74,593805
IPG,2015-07-30,21.13,21.27,20.87,21.22,2487673
IP,2015-07-30,46.76,47.51,46.76,47.47,3202071
IQV,2015-07-30,79.11,79.33,78.3655,78.75,573436
IRM,2015-07-30,29.21,29.945,28.34,29.91,2305812
IR,2015-07-30,61.06,61.2625,60.69,61.11,2660752
ISRG,2015-07-30,180.0365,180.5732,178.7151,179.8732,542574
ITW,2015-07-30,88.92,89.55,88.77,89.28,1411873
IT,2015-07-30,86.1,87.65,84.9,87.54,386976
IVZ,2015-07-30,38.59,39.48,38.49,38.99,5335156
JBHT,2015-07-30,83.3,84.45,83.07,84.45,581281
JCI,2015-07-30,38.3455,38.8167,38.3351,38.6701,3236017
JEC,2015-07-30,42.58,42.995,42.38,42.91,1259383
JNJ,2015-07-30,99.8,100,99.38,99.84,5517401
JNPR,2015-07-30,27.47,27.99,27.24,27.96,6948096
JPM,2015-07-30,68.93,69.45,68.5399,69.04,10197182
JWN,2015-07-30,76.22,76.7299,76.09,76.34,1018070
KEY,2015-07-30,14.92,15.01,14.87,14.97,5161179
KHC,2015-07-30,78.21,79.69,77.6,79.21,3246987
KIM,2015-07-30,24.44,24.617,24.35,24.45,2970694
KLAC,2015-07-30,51.72,52.44,51.46,52.06,1462421
KMB,2015-07-30,112.93,114.77,112.41,114.57,1746939
KMI,2015-07-30,35.27,35.39,34.89,35.03,12778514
KMX,2015-07-30,64.11,64.23,63.55,63.99,1017889
KORS,2015-07-30,40.12,42.275,40,42.12,7944461
KO,2015-07-30,40.55,40.75,40.39,40.56,9095488
KR,2015-07-30,38.55,39.07,38.19,39,4466637
KSS,2015-07-30,61.15,61.71,61.05,61.52,1768116
KSU,2015-07-30,100.41,101.22,99.91,100.85,1046817
K,2015-07-30,65.21,66.24,65.13,66.09,1141497
LB,2015-07-30,82.62,82.95,81.27,81.34,1500749
LEG,2015-07-30,49.52,50.27,49.47,50.22,849900
LEN,2015-07-30,50.4902,51.2451,49.8627,51.1569,1995770
LH,2015-07-30,126.27,126.75,124.885,125.62,1104245
LKQ,2015-07-30,31.13,32.25,30.9,31.34,3115307
LLL,2015-07-30,118.28,118.48,113.31,114.75,2723357
LLY,2015-07-30,84.26,84.97,83.975,84.54,3867841
LMT,2015-07-30,207.22,208.5,205.95,206.47,1554849
LNC,2015-07-30,56.98,57.45,56.6,57.27,2266912
LNT,2015-07-30,30.125,30.625,30.065,30.485,970064
LOW,2015-07-30,68.38,69,68.02,68.86,3566940
LRCX,2015-07-30,78.44,80.8699,78.34,78.57,3393851
LUK,2015-07-30,23.74,23.85,23.62,23.84,1003386
LUV,2015-07-30,35.9,36.54,35.815,36.31,9055657
LYB,2015-07-30,93.8,94.2,92.66,94.15,2351741
L,2015-07-30,38.24,38.52,38.14,38.31,1546871
MAA,2015-07-30,78.27,79.82,77.34,79.25,1249496
MAC,2015-07-30,78.7,78.8,77.84,78.08,577964
MAR,2015-07-30,76,76.13,72.15,72.64,6515290
MAS,2015-07-30,26.35,26.69,26.07,26.4,6269218
MAT,2015-07-30,23.09,23.65,23.03,23.44,5038053
MA,2015-07-30,96.64,98.82,96.11,98.41,4407280
MCD,2015-07-30,97.59,99.34,97.59,99.17,5372529
MCHP,2015-07-30,42.72,43.1,42.56,42.91,3685058
MCK,2015-07-30,221.48,222.81,215.6,217.36,4628298
MCO,2015-07-30,110.21,111.76,109.73,111.53,643481
MDLZ,2015-07-30,44.21,45.31,44.05,45.27,17981447
MDT,2015-07-30,77.65,78.41,77.4,78.28,3842567
MET,2015-07-30,56.14,56.87,55.72,56.83,6703371
MGM,2015-07-30,18.43,19.79,16.84,19.65,16209438
MHK,2015-07-30,198.67,201.2,197.99,200.66,367035
MKC,2015-07-30,81.08,82.06,80.84,82.01,620481
MLM,2015-07-30,156.63,157.71,155.37,157.47,445700
MMC,2015-07-30,57.79,58.295,57.74,58.14,1454148
MMM,2015-07-30,151,151.73,150.33,151.57,2120011
MNST,2015-07-30,50.3266,50.8433,49.8666,50.7266,1934478
MON,2015-07-30,102.16,103.21,101.96,103.02,1944750
MOS,2015-07-30,42.82,43.27,42.73,42.83,3984106
MO,2015-07-30,53.73,54.36,53.5,54.2,7259055
MPC,2015-07-30,53.26,54.63,52.75,53.94,8238419
MRK,2015-07-30,58.62,58.82,58.28,58.52,6989455
MRO,2015-07-30,21.86,21.94,21.47,21.86,8454783
MSFT,2015-07-30,46.26,47.4,45.93,46.88,39777883
MSI,2015-07-30,59.5,59.9,59.34,59.86,488350
MS,2015-07-30,39.15,39.4,38.85,39.3,5512592
MTB,2015-07-30,132,132.73,131.59,132.22,426825
MTD,2015-07-30,337.64,344.26,334.111,340.38,159149
MU,2015-07-30,19.75,20.1,19.46,19.9,31248653
MYL,2015-07-30,57.4,57.6,56.34,56.35,9049062
M,2015-07-30,69.07,69.75,68.98,69.33,3328159
NAVI,2015-07-30,15.7,15.78,15.49,15.53,2955214
NBL,2015-07-30,35.98,36.645,35.54,36.15,4844875
NCLH,2015-07-30,59.48,60,58.7,59.69,1040109
NDAQ,2015-07-30,50.89,51.19,50.73,50.99,1112787
NEE,2015-07-30,104.22,105.3,103.95,104.89,1752336
NEM,2015-07-30,17.35,17.71,17.05,17.29,8479010
NFLX,2015-07-30,106.4,111.9,105.4,111.56,14229196
NFX,2015-07-30,32.8,33.67,32.19,33.36,4420313
NI,2015-07-30,16.96,17.13,16.895,17.12,2744870
NKE,2015-07-30,57.475,57.7,56.9705,57.505,5594062
NLSN,2015-07-30,48.02,49.28,47.83,49.06,5419452
NOC,2015-07-30,172.86,176.02,172.36,175.41,1656804
NOV,2015-07-30,43.87,44.1199,43.06,43.39,3636468
NRG,2015-07-30,21.78,22.58,21.69,22.36,3143504
NSC,2015-07-30,85.58,86.11,85.51,85.8,2107326
NTAP,2015-07-30,30.9,31.64,30.84,31.57,2484428
NTRS,2015-07-30,76.72,77.39,76.51,77.26,878404
NUE,2015-07-30,45.4,45.76,44.43,44.85,2509398
NVDA,2015-07-30,19.92,20.22,19.92,20.02,4754479
NWL,2015-07-30,42.09,42.85,41.82,42.8,2061839
NWSA,2015-07-30,14.82,14.82,14.6,14.8,2129394
NWS,2015-07-30,14.28,14.32,14.13,14.29,901218
OKE,2015-07-30,39.13,39.79,37.414,37.91,2686523
OMC,2015-07-30,72.96,73.15,72.16,72.88,964819
ORCL,2015-07-30,40.03,40.1,39.545,39.65,13634237
ORLY,2015-07-30,246.41,247,236.79,238.15,928765
OXY,2015-07-30,70.73,71.7,69.64,71.4,4943627
O,2015-07-30,47.5,47.99,47.21,47.61,1620065
PAYX,2015-07-30,46.23,46.57,45.71,46.23,2654008
PBCT,2015-07-30,15.95,16.15,15.95,16.14,3484394
PCAR,2015-07-30,64.76,64.93,63.51,64.76,3147665
PCG,2015-07-30,52.06,52.49,51.8,52.18,3043950
PCLN,2015-07-30,1222,1227.1,1207.64,1222.06,523852
PDCO,2015-07-30,48.78,49.9,48.5515,49.77,1074297
PEG,2015-07-30,40.47,41.31,40.39,41.26,3429343
PEP,2015-07-30,96.18,96.88,96.15,96.63,3380683
PFE,2015-07-30,35.68,36,35.39,35.73,21501902
PFG,2015-07-30,54.76,55.465,54.64,55.29,1308357
PGR,2015-07-30,30.34,30.5101,30.21,30.49,3187142
PG,2015-07-30,79.4,79.48,77.15,77.39,22067809
PHM,2015-07-30,19.98,20.45,19.91,20.4,3951585
PH,2015-07-30,111.3,112.81,110.93,112.58,1075586
PKG,2015-07-30,70.83,70.95,70.33,70.73,1101872
PKI,2015-07-30,50.56,51.54,50.2,51.42,1085996
PLD,2015-07-30,40.45,40.63,40.01,40.2,1949087
PM,2015-07-30,85.27,85.75,85.1,85.39,2747258
PNC,2015-07-30,98.29,98.94,98.16,98.67,1521222
PNR,2015-07-30,60.73,60.86,60.17,60.74,794189
PNW,2015-07-30,60.31,62.23,59.55,61.27,1275740
PPG,2015-07-30,108.5,108.76,107.57,108.52,1233782
PPL,2015-07-30,31.14,31.56,31.13,31.51,4286970
PRGO,2015-07-30,191.6,193.2075,191.29,191.43,638535
PRU,2015-07-30,89.11,89.81,88.54,89.67,1912116
PSA,2015-07-30,203,203.43,200.32,203.02,561864
PSX,2015-07-30,79.49,79.98,78.38,79.12,4040972
PVH,2015-07-30,115.2,116.46,115.05,116.16,440141
PWR,2015-07-30,27.73,27.88,27.47,27.78,1224194
PXD,2015-07-30,129.55,132.99,129.47,129.94,2001584
PX,2015-07-30,116.23,116.58,113.59,114.27,2517342
PYPL,2015-07-30,38.04,39.01,37.715,38.45,13845091
QCOM,2015-07-30,62.99,64.78,62.8,64.41,12697168
QRVO,2015-07-30,60.65,62.348,57.1,60.485,10331417
RCL,2015-07-30,83.48,83.6,81.99,82.74,2770398
REGN,2015-07-30,545.63,550.25,536.02,547.1,557047
REG,2015-07-30,63.18,63.59,62.85,63.34,669932
RE,2015-07-30,182.77,183.8,181.54,182.99,600260
RF,2015-07-30,10.51,10.6,10.46,10.57,11128546
RHI,2015-07-30,52.98,54.36,52.76,53.87,1076807
RHT,2015-07-30,79.04,79.65,78.07,79.45,625521
RJF,2015-07-30,59.12,59.72,58.944,59.69,476137
RL,2015-07-30,126.38,127.8,125.88,127.12,548610
RMD,2015-07-30,55,56.26,55,56.12,1077472
ROK,2015-07-30,115.39,118.11,114.65,117.1,1244577
ROP,2015-07-30,165.99,167.63,165.39,167.07,271388
ROST,2015-07-30,52.55,52.88,52.22,52.75,1009169
RRC,2015-07-30,42.11,42.18,39.045,39.85,8515374
RSG,2015-07-30,42.73,42.85,42.5385,42.75,1727124
RTN,2015-07-30,108.98,110.74,108.5,109.84,3016202
SBAC,2015-07-30,116.3,118.985,114.4,118.21,1537674
SBUX,2015-07-30,57.3,58.15,57.01,58.06,7337948
SCG,2015-07-30,53.42,54.43,53.35,54.08,740514
SCHW,2015-07-30,34.91,35.22,34.73,35.19,5121329
SEE,2015-07-30,50.84,54.96,50.65,52.98,3671860
SHW,2015-07-30,278.2,279,275.8,277.92,583464
SIG,2015-07-30,121.39,121.99,120.59,121.85,613698
SJM,2015-07-30,109.3,110.9,108.74,110.76,848640
SLB,2015-07-30,84.06,84.42,83.08,83.52,4653503
SLG,2015-07-30,114.25,114.95,113.81,114.21,582800
SNA,2015-07-30,163.73,164.82,162.63,164.38,243314
SNI,2015-07-30,61.71,62.42,61.31,62.21,631153
SNPS,2015-07-30,50.6,51.01,49.91,50.9,301259
SO,2015-07-30,43.46,44.45,43.45,44.38,6162114
SPGI,2015-07-30,101.51,102.91,101.4,102.84,1807904
SPG,2015-07-30,185.79,187,184.62,186.14,647057
SRCL,2015-07-30,139.44,140.68,138.56,140.41,895731
SRE,2015-07-30,100.26,101.34,100.07,100.86,700292
STI,2015-07-30,44.34,44.78,44.31,44.69,1897177
STT,2015-07-30,76.45,77.16,76.37,77.15,1232699
STX,2015-07-30,50.38,51.77,50.22,51.29,7974309
STZ,2015-07-30,117.73,119.61,116.5601,119,753719
SWKS,2015-07-30,95.19,97.05,93.56,96.76,4306320
SWK,2015-07-30,109.61,111.18,104.34,104.51,3568164
SYF,2015-07-30,34.58,34.81,34.2,34.6,989147
SYK,2015-07-30,101.82,102.02,101.31,101.84,674129
SYMC,2015-07-30,22.78,22.84,22.59,22.79,2810374
SYY,2015-07-30,36.1,36.12,35.92,36.06,3172475
TAP,2015-07-30,69.57,70.17,69.07,70.07,1197652
TDG,2015-07-30,221,222.47,219.42,219.76,653934
TEL,2015-07-30,60.5,60.85,60.46,60.7,4168669
TGT,2015-07-30,81.58,82.28,81.54,81.93,2991293
TIF,2015-07-30,94.24,95.31,93.97,95,856768
TJX,2015-07-30,69.35,69.68,68.9,69.62,2939970
TMK,2015-07-30,61.41,61.98,61.02,61.79,758795
TMO,2015-07-30,138.93,139.6,137.47,139.12,947349
TPR,2015-07-30,31.29,31.41,31.07,31.3,2371146
TRIP,2015-07-30,79.6,79.64,77.75,78.69,2395304
TROW,2015-07-30,77.09,77.83,77.02,77.5,1175228
TRV,2015-07-30,106.2,106.6462,105.92,106.5,1103927
TSCO,2015-07-30,92.05,92.494,91.43,91.99,506203
TSN,2015-07-30,43.69,44.42,43.49,44.38,4667553
TSS,2015-07-30,46.18,46.478,45.44,46.24,1613615
TWX,2015-07-30,87.44,88.9,87.22,88.44,1982273
TXN,2015-07-30,49.59,50.43,49.5,50.24,5629359
TXT,2015-07-30,43.69,44.3867,43.59,44.18,2544090
T,2015-07-30,34.86,34.89,34.68,34.8,25958774
UAA,2015-07-30,49.33,49.715,49.075,49.64,3519768
UAL,2015-07-30,57.09,57.31,56.55,56.84,3153720
UDR,2015-07-30,33.28,33.44,33.14,33.42,1171320
UHS,2015-07-30,141.7,142.2099,140.37,141.44,690393
ULTA,2015-07-30,166.3,167,165.01,166.82,447370
UNH,2015-07-30,121.14,121.92,119.55,120.56,3732435
UNM,2015-07-30,37.03,37.46,35.78,36.1,2514525
UNP,2015-07-30,97.85,98.05,97.15,97.7,4527140
UPS,2015-07-30,100.4,101.54,100.27,101.4,2871040
URI,2015-07-30,66.01,66.72,64.88,66.54,2109132
USB,2015-07-30,44.8,45.14,44.8,45.06,6096767
UTX,2015-07-30,99.38,101.29,99,100.73,6739131
VAR,2015-07-30,87.89,89.08,84.08,86,2448076
VFC,2015-07-30,75.91,76.73,75.6601,76.66,1715169
VIAB,2015-07-30,56.25,56.91,56.1,56.36,2735438
VLO,2015-07-30,64.85,64.85,62.79,64.23,9201547
VMC,2015-07-30,90.74,91.55,90.19,91.5,624459
VNO,2015-07-30,97,97.15,96.13,96.43,454734
VRSK,2015-07-30,78.7,78.92,77.84,78.57,921989
VRSN,2015-07-30,70.4,71.268,70.05,71.03,1032593
VRTX,2015-07-30,126.09,135.9,121.15,135.46,3099814
VTR,2015-07-30,66.57,66.88,66.05,66.36,1964900
VZ,2015-07-30,46.66,46.8,46.405,46.67,9592327
V,2015-07-30,75.89,76.76,75.24,76.38,6506995
WAT,2015-07-30,133.3,133.3,131.635,132.59,559941
WBA,2015-07-30,96.3,97.03,96.11,96.54,2348717
WDC,2015-07-30,85.44,88.46,85.02,86.44,7635138
WEC,2015-07-30,48.23,49.31,47.8,48.77,2082209
WFC,2015-07-30,57.85,58.19,57.72,58.15,9864823
WHR,2015-07-30,178.27,179.899,176.56,178.12,557734
WMB,2015-07-30,53.92,53.92,52.89,52.98,3934863
WMT,2015-07-30,72.03,72.53,71.7803,72.16,4604530
WM,2015-07-30,50.54,51.38,50.54,51.2,2769387
WRK,2015-07-30,61.36,63.19,61.04,62.83,3530135
WU,2015-07-30,18.95,19.165,18.73,19.02,7293037
WYNN,2015-07-30,99.24,104.7,99.01,104.12,5069320
WYN,2015-07-30,82.22,83.12,81.58,81.76,2050969
WY,2015-07-30,30.14,30.52,30.04,30.46,3261303
XEC,2015-07-30,105.1,107.23,104.43,105.77,938406
XEL,2015-07-30,33.7,34.375,33.13,34.21,4738107
XLNX,2015-07-30,41.45,41.8825,41.27,41.67,2273664
XL,2015-07-30,37.96,38.5,37.91,38.4,2905210
XOM,2015-07-30,83.18,83.32,82.42,83.01,11139943
XRAY,2015-07-30,53.94,56.37,53.885,56.06,1948927
XRX,2015-07-30,42.92,43.12,42.6,43.08,2424276
XYL,2015-07-30,34.91,35.66,34.73,35.22,1029350
YUM,2015-07-30,87.82,88.36,87.02,88.02,1397128
ZBH,2015-07-30,107,107.56,104.4301,104.85,2252409
ZION,2015-07-30,31.14,31.491,31,31.41,2040039
ZTS,2015-07-30,47.96,48.72,47.96,48.55,1576778
AAL,2015-07-31,40.53,40.54,39.88,40.1,6955874
AAPL,2015-07-31,122.6,122.6425,120.91,121.3,42884953
AAP,2015-07-31,173.44,175,172.06,174.21,644350
ABBV,2015-07-31,70.38,70.38,69.73,70.01,6181288
ABC,2015-07-31,104.58,106.25,104.1333,105.75,2718811
ABT,2015-07-31,51.07,51.13,50.6,50.69,5573486
ACN,2015-07-31,103,103.99,102.93,103.11,2402146
ADBE,2015-07-31,81.8,82.8225,81.37,81.99,2893613
ADI,2015-07-31,59.05,59.05,58.21,58.33,1930726
ADM,2015-07-31,48.11,48.22,47.36,47.42,3958976
ADP,2015-07-31,80.2,80.55,79.31,79.77,2983959
ADSK,2015-07-31,50.92,51.1,50.38,50.58,1671959
ADS,2015-07-31,273.32,275.24,270.31,275.04,429682
AEE,2015-07-31,40.12,41.34,39.78,41.08,2768597
AEP,2015-07-31,56.79,57.22,56.48,56.57,2414566
AES,2015-07-31,12.81,12.96,12.76,12.8,4256475
AET,2015-07-31,114.63,114.98,112.69,112.97,2882322
AFL,2015-07-31,64.12,64.3,63.92,64.05,2411385
AGN,2015-07-31,328.5,332.48,326.29,331.15,2904076
AIG,2015-07-31,64.6,64.72,64.08,64.12,7267000
AIV,2015-07-31,39.82,40.12,39.04,39.08,2020935
AIZ,2015-07-31,75.38,75.38,74.33,74.6,802362
AJG,2015-07-31,47.8,47.83,47.4,47.43,990445
AKAM,2015-07-31,75.04,76.98,74.4,76.71,3480156
ALB,2015-07-31,53.83,54.81,53.34,54.2,2140130
ALGN,2015-07-31,62.59,63.5344,62.08,62.7,628850
ALK,2015-07-31,75.36,75.87,74.41,75.75,1185973
ALLE,2015-07-31,63.68,63.94,63.06,63.22,647324
ALL,2015-07-31,69.31,69.48,68.86,68.95,1643661
ALXN,2015-07-31,200,200,196.32,197.44,1697910
AMAT,2015-07-31,17.52,17.6,17.32,17.36,16080637
AMD,2015-07-31,1.94,1.985,1.92,1.93,7733694
AME,2015-07-31,53.53,53.53,52.94,53.05,1638254
AMGN,2015-07-31,177.5,181.81,176,176.59,7289406
AMG,2015-07-31,210.17,210.17,206.21,207.9,678441
AMP,2015-07-31,126.66,126.67,125.52,125.67,793806
AMT,2015-07-31,95.03,95.92,94.85,95.11,2710896
AMZN,2015-07-31,539.09,542.84,534.5201,536.15,3025598
ANDV,2015-07-31,96.4,98.47,96.15,97.34,1389700
ANSS,2015-07-31,93.99,94.86,93.49,94.15,314449
ANTM,2015-07-31,155.86,156.12,153.64,154.27,2615967
AON,2015-07-31,102,103.38,100.6,100.77,1216734
AOS,2015-07-31,36.04,36.25,35.85,35.91,1899846
APA,2015-07-31,46.47,46.64,45.7,45.86,5070111
APC,2015-07-31,76.1,76.16,74.1,74.35,4025825
APD,2015-07-31,143.23,144.11,141.43,142.51,2348905
APH,2015-07-31,57.1,57.41,56.3,56.41,643681
ARE,2015-07-31,93.34,93.97,92.62,92.71,357378
ARNC,2015-07-31,30.27,30.42,29.58,29.61,6111490
ATVI,2015-07-31,26.04,26.14,25.66,25.79,5169751
AVB,2015-07-31,172.8,174.15,172.18,172.34,733307
AVGO,2015-07-31,128.34,128.34,124.96,125.14,3059283
AVY,2015-07-31,61.96,62.22,60.535,60.85,725043
AWK,2015-07-31,51.96,52.44,51.63,51.91,523937
AXP,2015-07-31,76.39,76.6698,75.99,76.06,6344779
AYI,2015-07-31,198.16,202.03,196.82,201.19,655979
AZO,2015-07-31,697.88,703.38,694.92,700.94,181067
A,2015-07-31,41.05,41.14,40.78,40.95,2247715
BAC,2015-07-31,18.03,18.06,17.86,17.88,67176946
BAX,2015-07-31,39.75,40.15,39.72,40.08,11660315
BA,2015-07-31,143.76,144.92,143.29,144.17,3163496
BBT,2015-07-31,40.64,40.85,40.27,40.27,11661735
BBY,2015-07-31,32.26,32.45,32.11,32.29,3505353
BDX,2015-07-31,152.61,152.88,151.88,152.15,1016612
BEN,2015-07-31,46.3,46.34,45.505,45.55,4240881
BF.B,2015-07-31,53.575,54.26,53.515,54.205,2005394
BIIB,2015-07-31,319.57,322.35,312.7,318.78,2261458
BK,2015-07-31,43.95,43.95,43.33,43.4,4636221
BLK,2015-07-31,339.59,341.72,335.77,336.32,507794
BLL,2015-07-31,34.87,35.095,33.8875,33.92,2702860
BMY,2015-07-31,64.8,66.78,64.64,65.64,7955156
BRK.B,2015-07-31,143.31,143.75,142.6001,142.74,3074069
BSX,2015-07-31,17.34,17.47,17.235,17.34,6842415
BWA,2015-07-31,49.95,50.51,49.21,49.71,3452726
BXP,2015-07-31,124.32,124.99,123.16,123.28,897068
CAG,2015-07-31,44.44,44.5,43.96,44.06,2175295
CAH,2015-07-31,83.32,85.2,83.16,84.98,4519622
CAT,2015-07-31,78.6,79.04,78.15,78.63,6203569
CA,2015-07-31,29.49,29.54,29.08,29.135,3443415
CBG,2015-07-31,37.69,38.26,37.5,37.97,1968453
CBOE,2015-07-31,61.8,62.75,61.13,61.98,525479
CBS,2015-07-31,53.52,54.02,53.25,53.47,3994838
CB,2015-07-31,109.97,110.2,108.57,108.77,4031408
CCI,2015-07-31,81.96,82.61,81.454,81.91,1351596
CCL,2015-07-31,53.6,54.05,53.15,53.29,5530185
CDNS,2015-07-31,20.95,21.12,20.84,20.97,1618423
CELG,2015-07-31,132.83,133,130.77,131.25,3546702
CERN,2015-07-31,72.39,72.73,71.42,71.72,2021322
CFG,2015-07-31,26.56,26.6,25.98,26.07,9396444
CF,2015-07-31,59.27,59.87,58.95,59.2,1251537
CHD,2015-07-31,43.5,43.518,43.115,43.165,1064708
CHK,2015-07-31,8.88,9.005,8.62,8.66,15693896
CHRW,2015-07-31,70.32,70.59,69.65,70.15,1433716
CHTR,2015-07-31,188.99,189.99,185.5025,185.86,1318417
CINF,2015-07-31,55.5,55.81,55.13,55.21,2113651
CI,2015-07-31,144.48,145.26,143.31,144.06,2763577
CLX,2015-07-31,112.48,112.59,111.76,111.94,979708
CL,2015-07-31,68.06,68.29,67.8,68.02,3548048
CMA,2015-07-31,47.7,47.94,47.34,47.43,1661180
CMCSA,2015-07-31,31.395,31.495,31.07,31.205,19433518
CME,2015-07-31,96.97,97.045,95.73,96.04,1522203
CMG,2015-07-31,745.73,746.4,740.14,742.23,386647
CMI,2015-07-31,130.35,130.47,129.19,129.53,1351763
CMS,2015-07-31,34.27,34.61,34.22,34.26,2393130
CNC,2015-07-31,70.18,71.37,69.69,70.13,1421904
CNP,2015-07-31,19.27,19.465,19.2,19.34,3685974
COF,2015-07-31,81.58,81.6,80.9,81.3,3677191
COG,2015-07-31,25.87,26.6,25.79,26.16,6051170
COL,2015-07-31,85.45,85.45,84.32,84.62,749968
COO,2015-07-31,177.01,179.01,175.758,177,278977
COP,2015-07-31,51.43,51.45,50.25,50.34,12202290
COST,2015-07-31,146.19,146.19,145.01,145.3,1386789
COTY,2015-07-31,27.2,27.22,26.59,26.73,1050881
CPB,2015-07-31,49.52,49.54,49.22,49.31,1143305
CRM,2015-07-31,73.41,74.15,73.01,73.3,2144550
CSCO,2015-07-31,28.39,28.56,28.16,28.42,20375986
CSX,2015-07-31,31.49,31.616,31.19,31.28,5739561
CTAS,2015-07-31,85.72,86,85.41,85.5,573047
CTL,2015-07-31,28.42,29.055,28.38,28.6,6924981
CTSH,2015-07-31,63.66,63.67,62.76,63.1,3302462
CTXS,2015-07-31,75.81,75.92,75.3401,75.61,1553407
CVS,2015-07-31,113.35,113.5,112.45,112.47,4730099
CVX,2015-07-31,91.52,91.75,88.01,88.48,19063381
CXO,2015-07-31,107.55,108.4,106.37,106.56,1731270
C,2015-07-31,58.79,58.84,58.37,58.46,12529315
DAL,2015-07-31,44.15,44.4,43.88,44.34,5973691
DE,2015-07-31,93.85,94.64,93.65,94.57,1914028
DFS,2015-07-31,56.26,56.34,55.75,55.81,2954792
DGX,2015-07-31,73.74,74.49,73.65,73.81,1099074
DG,2015-07-31,80.48,80.8,79.84,80.37,1297898
DHI,2015-07-31,29.56,29.8,29.17,29.69,6623524
DHR,2015-07-31,91.96,92.18,91.31,91.56,3396216
DISCA,2015-07-31,32.44,33.1599,32.18,33.02,3675652
DISCK,2015-07-31,29.81,30.44,29.65,30.3,1537942
DISH,2015-07-31,65.43,65.53,64.41,64.61,1386095
DIS,2015-07-31,120.12,120.72,119.5994,120,5767280
DLR,2015-07-31,64.46,65.31,64,64.27,2061998
DLTR,2015-07-31,76.66,78.25,76.4,78.03,1828868
DOV,2015-07-31,64.86,65.21,63.785,64.07,1855302
DPS,2015-07-31,80.22,80.41,79.93,80.22,1504537
DRE,2015-07-31,20.15,20.4,20.08,20.17,3151764
DRI,2015-07-31,73.99,74.53,73.33,73.76,1161929
DTE,2015-07-31,79.91,81.27,79.91,80.46,881846
DUK,2015-07-31,74.2,74.93,74.03,74.22,2761204
DVA,2015-07-31,78.63,79.61,78.4,79.03,671630
DVN,2015-07-31,50.21,50.36,49.35,49.42,3978083
D,2015-07-31,71.58,72.17,71.5,71.7,2190523
EA,2015-07-31,71.03,72.73,70.5,71.55,5699608
EBAY,2015-07-31,28.47,28.54,28.06,28.12,11864133
ECL,2015-07-31,116.5,116.96,115.56,115.81,923005
ED,2015-07-31,63.6,64.16,63.46,63.59,2135542
EFX,2015-07-31,102.67,102.7,101.67,102.13,759579
EIX,2015-07-31,59.7,61.24,59.7,60.01,2500651
EL,2015-07-31,89.84,89.982,88.98,89.11,1278018
EMN,2015-07-31,79.2,79.2,78.06,78.4,1416013
EMR,2015-07-31,52.3,52.4,51.68,51.75,4019910
EOG,2015-07-31,78,78.31,77,77.19,4190210
EQIX,2015-07-31,283.67,284.15,278.68,278.91,524564
EQR,2015-07-31,74.94,75.99,74.7,74.81,1642115
EQT,2015-07-31,76.84,78.24,76.71,76.85,1182996
ESRX,2015-07-31,90.61,90.77,89.59,90.07,3816630
ESS,2015-07-31,228,230,224.56,224.91,448740
ES,2015-07-31,49.57,49.9901,49.07,49.72,1996076
ETFC,2015-07-31,28.59,28.65,27.99,28.42,2870670
ETN,2015-07-31,61.31,61.31,60.51,60.58,3295168
ETR,2015-07-31,70.89,71.5,70.89,71.02,1187894
EW,2015-07-31,77.16,77.325,76.015,76.08,1532884
EXC,2015-07-31,31.95,32.48,31.88,32.09,8661638
EXPD,2015-07-31,46.81,47.24,46.57,46.87,1779075
EXPE,2015-07-31,116.36,122.19,116,121.44,7887044
EXR,2015-07-31,73.47,74.27,72.99,73.52,1041854
FAST,2015-07-31,41.03,42.03,40.93,41.86,2495503
FBHS,2015-07-31,48.41,48.5,47.61,47.75,1078166
FB,2015-07-31,94.95,96.33,93.95,94.01,46509045
FCX,2015-07-31,12.1,12.15,11.58,11.75,18926693
FDX,2015-07-31,169.01,172.459,167.41,171.42,1199670
FE,2015-07-31,33.15,34.12,33.15,33.96,3450296
FFIV,2015-07-31,134.5,135.2,133.19,134.14,1270777
FISV,2015-07-31,88.05,88.1,86.85,86.86,1193674
FIS,2015-07-31,66.17,66.17,65.08,65.43,1691187
FITB,2015-07-31,21.15,21.21,21.01,21.07,4343010
FLIR,2015-07-31,30.86,31.0648,30.77,30.79,491596
FLR,2015-07-31,46.27,48.96,45.14,46.75,5022790
FLS,2015-07-31,47.53,49.65,46.93,46.99,2324229
FL,2015-07-31,70.59,71,70.05,70.55,823212
FMC,2015-07-31,48.6,48.72,48.09,48.54,724056
FOXA,2015-07-31,34.31,34.64,34.13,34.49,21624656
FOX,2015-07-31,33.25,33.66,33.15,33.52,3601614
FRT,2015-07-31,137.65,138.86,136.7,136.79,512691
FTI,2015-07-31,32.88,33.28,32.72,32.76,3014460
F,2015-07-31,15.18,15.19,14.73,14.83,32654355
GD,2015-07-31,150.56,150.635,148.75,149.11,1309361
GE,2015-07-31,26.23,26.293,26.05,26.1,23197506
GGP,2015-07-31,27.52,28.44,27.06,27.14,5637690
GILD,2015-07-31,118.97,119,117.12,117.86,9217883
GIS,2015-07-31,58.49,58.53,58.04,58.21,3013919
GLW,2015-07-31,18.75,18.81,18.63,18.68,10523123
GM,2015-07-31,32.08,32.13,31.43,31.51,12399288
GOOGL,2015-07-31,664.7,664.9999,657.2,657.5,1746094
GOOG,2015-07-31,631.38,632.91,625.5,625.61,1706149
GPC,2015-07-31,89.25,89.31,88.48,88.95,648615
GPN,2015-07-31,56.3,56.475,55.64,56.045,1850814
GPS,2015-07-31,36.11,36.74,35.74,36.48,7757258
GRMN,2015-07-31,42.3,42.3,41.87,41.91,1319492
GS,2015-07-31,207.4,207.47,204.9,205.07,1644029
GT,2015-07-31,29.92,30.17,29.58,30.13,2666376
GWW,2015-07-31,226.59,230,225.35,228.71,539088
HAL,2015-07-31,42.07,42.4,41.69,41.79,8715440
HAS,2015-07-31,80.02,80.15,78.6,78.74,1874195
HBAN,2015-07-31,11.78,11.78,11.65,11.67,8886456
HBI,2015-07-31,31.18,31.46,29.47,31.03,18955218
HCA,2015-07-31,93.65,94.31,92.78,93.01,1800420
HCN,2015-07-31,69.46,70.19,69.21,69.37,1792147
HCP,2015-07-31,38.56,38.99,38.5,38.64,4792199
HD,2015-07-31,116.98,118.13,116.37,117.03,4301198
HES,2015-07-31,59.72,60.3,58.81,59.01,3033070
HIG,2015-07-31,48,48.07,47.42,47.55,3613872
HII,2015-07-31,116.97,118.305,115.84,117.41,302930
HOG,2015-07-31,58.77,58.82,58.11,58.3,1631248
HOLX,2015-07-31,40.85,41.71,40.78,41.66,4317954
HON,2015-07-31,105.76,105.92,104.93,105.05,1979035
HP,2015-07-31,58.13,59,57.47,57.74,2024181
HRB,2015-07-31,33.37,33.445,33,33.29,1883154
HRL,2015-07-31,29.795,29.815,29.525,29.605,2027742
HRS,2015-07-31,82.49,83.33,82.25,82.94,908247
HSIC,2015-07-31,73.64,74.015,72.995,73.99,797476
HST,2015-07-31,19.42,19.45,19.08,19.38,7960626
HSY,2015-07-31,93.14,93.3399,92.78,92.89,1217643
HUM,2015-07-31,184.15,184.92,181.28,182.09,1357735
IBM,2015-07-31,161.4,162.06,160.63,161.99,3580226
ICE,2015-07-31,45.77,45.774,45.382,45.608,2169640
IDXX,2015-07-31,71.95,73.77,71.62,72.73,1565227
IFF,2015-07-31,116.38,116.87,115.37,115.59,474645
ILMN,2015-07-31,218.92,220.86,218.1087,219.3,707422
INCY,2015-07-31,104.26,105.24,102.7213,104.28,1001300
INFO,2015-07-31,26.61,26.8,26.37,26.62,417079
INTC,2015-07-31,29.12,29.12,28.77,28.95,27158763
INTU,2015-07-31,106.29,106.48,105.4,105.77,904111
IPG,2015-07-31,21.31,21.395,21.22,21.3,2779280
IP,2015-07-31,47.69,48.1,47.55,47.87,2757290
IQV,2015-07-31,76.97,77.44,76.5,76.72,4645563
IRM,2015-07-31,30.09,30.43,29.9,30.05,1266355
IR,2015-07-31,61.27,61.77,61.18,61.4,2299789
ISRG,2015-07-31,180.0265,180.0265,177.3298,177.7232,721026
ITW,2015-07-31,89.72,89.87,89.23,89.47,1702080
IT,2015-07-31,87.92,89.05,87.32,88.57,443949
IVZ,2015-07-31,39.07,39.11,38.55,38.6,4027036
JBHT,2015-07-31,84.44,84.92,83.94,84.12,666172
JCI,2015-07-31,38.9633,40.2304,38.9529,39.7801,5520672
JEC,2015-07-31,43.05,43.27,41.65,42.12,2016589
JNJ,2015-07-31,100.34,100.98,99.96,100.21,6216815
JNPR,2015-07-31,28,28.6,27.98,28.42,8135146
JPM,2015-07-31,69.01,69.04,68.4001,68.53,11911818
JWN,2015-07-31,76.73,76.81,76.24,76.31,1386612
KEY,2015-07-31,14.97,15,14.81,14.84,7105645
KHC,2015-07-31,79.94,79.94,78.865,79.47,2685520
KIM,2015-07-31,24.69,24.99,24.65,24.71,3394602
KLAC,2015-07-31,51.1,53.479,51.04,53.05,3165338
KMB,2015-07-31,114.83,115.63,114.61,114.97,2061971
KMI,2015-07-31,34.87,35.1492,34.5738,34.64,14217882
KMX,2015-07-31,64.19,64.87,63.85,64.51,967104
KORS,2015-07-31,41.49,42.19,41.2201,41.99,4240386
KO,2015-07-31,40.88,41.22,40.77,41.08,15309490
KR,2015-07-31,39.11,39.26,38.85,39.24,5008264
KSS,2015-07-31,61.64,62,61.12,61.32,1457472
KSU,2015-07-31,100.84,101.23,98.82,99.19,953919
K,2015-07-31,66.46,66.46,65.85,66.17,1245991
LB,2015-07-31,81.91,82.199,80.66,80.72,1619639
LEG,2015-07-31,50.05,50.05,47.26,47.81,3180840
LEN,2015-07-31,51.3627,52.3627,50.7941,52,3586711
LH,2015-07-31,125.96,127.99,125.89,127.29,1265361
LKQ,2015-07-31,31.5,31.94,31.01,31.46,1893117
LLL,2015-07-31,114.43,117.5,113.34,115.46,1287446
LLY,2015-07-31,84.88,85.255,84.38,84.51,4113617
LMT,2015-07-31,207.61,208.51,206.53,207.1,1116804
LNC,2015-07-31,57.04,57.23,56.16,56.32,2436359
LNT,2015-07-31,30.73,31.035,30.59,30.755,866302
LOW,2015-07-31,69.24,69.8,68.82,69.36,4316435
LRCX,2015-07-31,78.96,79.78,76.51,76.87,2513807
LUK,2015-07-31,23.9,23.9,23.47,23.52,858154
LUV,2015-07-31,36.46,36.51,35.86,36.2,5307737
LYB,2015-07-31,94.94,95.75,93.5,93.83,3302953
L,2015-07-31,38.31,38.4496,38.07,38.11,1295212
MAA,2015-07-31,80.06,80.95,79.71,80.34,674155
MAC,2015-07-31,78.72,79.78,78.4,79.16,908718
MAR,2015-07-31,73.85,73.88,71.89,72.61,3438888
MAS,2015-07-31,26.51,26.79,26.31,26.39,6419266
MAT,2015-07-31,23.43,23.465,23.07,23.21,3785796
MA,2015-07-31,98.65,98.78,97.269,97.4,3956686
MCD,2015-07-31,99.65,101.1,99.3,99.86,7646980
MCHP,2015-07-31,42.95,42.97,42.69,42.84,1755963
MCK,2015-07-31,218.1,220.73,216.973,220.57,2082126
MCO,2015-07-31,111.78,111.93,110.32,110.43,729420
MDLZ,2015-07-31,45.02,45.21,44.66,45.13,10824194
MDT,2015-07-31,78.49,78.9,78.16,78.39,5180294
MET,2015-07-31,56.62,56.67,55.5201,55.74,6873623
MGM,2015-07-31,19.62,19.72,19.24,19.62,9339542
MHK,2015-07-31,201.46,202.37,199.46,201.59,368739
MKC,2015-07-31,82.27,82.28,81.74,82.01,1115139
MLM,2015-07-31,158.26,158.78,156.45,156.82,453796
MMC,2015-07-31,58.31,58.33,57.88,57.94,1743058
MMM,2015-07-31,152.53,152.81,151.03,151.34,1619622
MNST,2015-07-31,51.0566,51.3566,50.8099,51.1833,2367642
MON,2015-07-31,103.33,103.6278,101.73,101.89,2180876
MOS,2015-07-31,43.04,43.3,42.905,42.94,3610863
MO,2015-07-31,54.55,54.59,54.26,54.38,4843871
MPC,2015-07-31,54,55.14,53.83,54.67,6042875
MRK,2015-07-31,59,59.33,58.7,58.96,8752452
MRO,2015-07-31,21.68,21.76,20.93,21.01,8947522
MSFT,2015-07-31,47.29,47.37,46.5,46.7,31201480
MSI,2015-07-31,59.95,60.36,59.76,60.16,895975
MS,2015-07-31,39.28,39.35,38.79,38.84,7347564
MTB,2015-07-31,132.21,132.31,130.98,131.15,511894
MTD,2015-07-31,336.97,338,327.43,337.6,451493
MU,2015-07-31,20.02,20.03,18.47,18.51,55074887
MYL,2015-07-31,56.48,56.64,55.61,55.99,5640912
M,2015-07-31,69.69,69.94,68.94,69.06,3336754
NAVI,2015-07-31,15.82,15.9,15.65,15.7,2987248
NBL,2015-07-31,35.9,36.2882,34.99,35.23,5629138
NCLH,2015-07-31,61.71,63.22,61.41,62.42,2098937
NDAQ,2015-07-31,51.58,51.63,50.79,51.03,1054504
NEE,2015-07-31,105.7,106.32,105.06,105.2,2546534
NEM,2015-07-31,17.8,17.8,17.11,17.17,10194085
NFLX,2015-07-31,111.95,115,111.15,114.31,16349071
NFX,2015-07-31,33.17,33.63,32.66,32.79,3189762
NI,2015-07-31,17.26,17.63,17.23,17.46,6072326
NKE,2015-07-31,57.75,57.97,57.415,57.61,5078650
NLSN,2015-07-31,49.28,49.37,48.38,48.46,2683328
NOC,2015-07-31,175.85,175.85,172.73,173.01,1742339
NOV,2015-07-31,43.11,43.44,41.85,42.13,4967459
NRG,2015-07-31,22.51,23.065,22.385,22.45,3949628
NSC,2015-07-31,85.46,85.909,84.12,84.33,2610322
NTAP,2015-07-31,31.62,31.62,31.1,31.15,2641858
NTRS,2015-07-31,77.85,77.87,76.38,76.49,883871
NUE,2015-07-31,45.18,45.32,44.01,44.14,3127037
NVDA,2015-07-31,20.1,20.11,19.83,19.95,5459211
NWL,2015-07-31,43.8,44,42.79,43.28,2328518
NWSA,2015-07-31,14.88,14.94,14.705,14.73,2621760
NWS,2015-07-31,14.34,14.45,14.225,14.27,702628
OKE,2015-07-31,38.04,38.38,37.73,37.79,2633804
OMC,2015-07-31,73.23,73.42,72.801,73.08,983927
ORCL,2015-07-31,39.76,40.12,39.7,39.94,13706065
ORLY,2015-07-31,239.43,242.79,238.46,240.31,822355
OXY,2015-07-31,71.25,71.37,69.915,70.2,4917084
O,2015-07-31,47.9,48.46,47.85,48.29,3067060
PAYX,2015-07-31,46.45,46.51,46.13,46.4,1961606
PBCT,2015-07-31,16.17,16.29,16.03,16.27,8076564
PCAR,2015-07-31,65.22,65.26,64.27,64.84,2380396
PCG,2015-07-31,52.56,53.245,52.425,52.51,2826651
PCLN,2015-07-31,1245.09,1254.88,1241.63,1243.57,797514
PDCO,2015-07-31,49.93,50.46,49.78,50.16,806988
PEG,2015-07-31,41.43,42.115,41.04,41.67,4065658
PEP,2015-07-31,97.17,97.17,96.2,96.35,5049588
PFE,2015-07-31,35.91,36.46,35.87,36.06,29004377
PFG,2015-07-31,55.32,55.83,54.96,55.51,1811254
PGR,2015-07-31,30.68,30.7,30.47,30.5,2272441
PG,2015-07-31,77.63,77.74,76.66,76.7,11877236
PHM,2015-07-31,20.46,20.85,20.27,20.72,6875967
PH,2015-07-31,113.17,113.48,112.56,112.75,1565497
PKG,2015-07-31,70.86,71.2,70.42,70.79,771806
PKI,2015-07-31,51.7,53.22,51.31,52.92,915047
PLD,2015-07-31,40.62,40.87,40.4048,40.61,3344222
PM,2015-07-31,85.88,86,85.4,85.53,2965148
PNC,2015-07-31,98.74,98.78,97.72,98.18,1480922
PNR,2015-07-31,61.05,61.19,60.44,60.81,1331786
PNW,2015-07-31,61.57,62.63,61.57,61.71,616530
PPG,2015-07-31,109,109.37,108.18,108.38,1362379
PPL,2015-07-31,31.75,32.08,31.74,31.81,3787922
PRGO,2015-07-31,192.74,193.79,191,192.2,586358
PRU,2015-07-31,89.39,89.71,88.1127,88.36,1913792
PSA,2015-07-31,204.25,206.73,203.4,205.18,618932
PSX,2015-07-31,78.47,80.63,77.91,79.5,3615751
PVH,2015-07-31,116.24,116.628,114.59,116.04,569676
PWR,2015-07-31,27.79,27.79,27.43,27.62,1774080
PXD,2015-07-31,128.86,129.59,126.4,126.77,1688394
PX,2015-07-31,114.44,114.79,113.62,114.14,2223039
PYPL,2015-07-31,39.14,39.2,38.2199,38.7,12480580
QCOM,2015-07-31,64.66,64.95,64.23,64.39,9612148
QRVO,2015-07-31,60.61,60.79,57.64,57.95,4389313
RCL,2015-07-31,88.12,90.88,88.05,89.85,4680145
REGN,2015-07-31,551.29,558.5,547.85,553.66,501079
REG,2015-07-31,63.85,64.49,63.58,63.97,546744
RE,2015-07-31,183.27,183.88,182.69,183.12,291941
RF,2015-07-31,10.55,10.56,10.38,10.39,11300749
RHI,2015-07-31,54.73,55.29,54.28,55.03,1389243
RHT,2015-07-31,79.66,79.9,78.98,79.08,1033001
RJF,2015-07-31,59.58,59.58,58.92,59,577965
RL,2015-07-31,127.42,127.835,125.74,125.89,1194064
RMD,2015-07-31,56.5,58.82,56.5,57.95,2017302
ROK,2015-07-31,117.94,118.455,116.56,116.78,702948
ROP,2015-07-31,167.89,168.018,166.46,167.27,427320
ROST,2015-07-31,53.01,53.22,52.56,53.16,1194931
RRC,2015-07-31,39.44,40.2,39.11,39.34,6184149
RSG,2015-07-31,42.93,42.98,42.5,42.53,1613960
RTN,2015-07-31,110.12,110.34,108.7959,109.09,2074376
SBAC,2015-07-31,119.2,121.23,114.56,120.72,1328351
SBUX,2015-07-31,58.44,58.44,57.73,57.93,6519528
SCG,2015-07-31,54.48,55.5,54.48,54.8,1136808
SCHW,2015-07-31,35.03,35.07,34.37,34.88,9394070
SEE,2015-07-31,53.26,53.79,52.56,53.17,2548706
SHW,2015-07-31,279.46,279.89,277.48,277.76,783401
SIG,2015-07-31,121.6,121.99,120.144,121.22,696750
SJM,2015-07-31,111.06,112.08,110.55,111.69,1219433
SLB,2015-07-31,83.1,83.51,82.6301,82.82,5568630
SLG,2015-07-31,114.55,115.99,113.49,115.14,819803
SNA,2015-07-31,165,165.86,164.36,164.8,244839
SNI,2015-07-31,62.36,62.64,61.99,62.58,871565
SNPS,2015-07-31,51.01,51.1,50.49,50.84,465800
SO,2015-07-31,44.74,45.095,44.64,44.73,4886408
SPGI,2015-07-31,103.42,103.66,101.68,101.75,1143235
SPG,2015-07-31,188.085,189.05,186.64,187.22,1467068
SRCL,2015-07-31,140.48,141.45,139.75,140.97,937872
SRE,2015-07-31,101.64,102.6,101.58,101.78,1260528
STI,2015-07-31,44.64,44.72,44.28,44.34,2392968
STT,2015-07-31,77.15,77.33,76.41,76.56,1928868
STX,2015-07-31,51.09,52.88,50.11,50.6,8155345
STZ,2015-07-31,119.43,120.16,118.92,120.02,1389306
SWKS,2015-07-31,96.83,97.215,95.18,95.67,7096726
SWK,2015-07-31,104.56,106.01,104.56,105.49,2357073
SYF,2015-07-31,34.61,34.76,34.35,34.36,941816
SYK,2015-07-31,101.92,102.8,101.59,102.27,1242849
SYMC,2015-07-31,22.89,22.93,22.71,22.74,3119166
SYY,2015-07-31,36.23,36.5,36.14,36.31,3099156
TAP,2015-07-31,70.2,71.21,69.88,71.14,1477960
TDG,2015-07-31,220.54,226.96,220.54,226.3,515123
TEL,2015-07-31,60.97,61.28,60.54,60.92,2318505
TGT,2015-07-31,82.28,82.36,81.71,81.85,2832213
TIF,2015-07-31,95.5,95.99,95.02,95.7,1031839
TJX,2015-07-31,69.84,69.98,69.51,69.82,2866670
TMK,2015-07-31,61.8,62.18,61.03,61.61,803681
TMO,2015-07-31,139.13,140.25,138.8875,139.53,1189956
TPR,2015-07-31,31.33,31.51,31.14,31.2,4148760
TRIP,2015-07-31,78.79,79.42,77.32,79.38,2082405
TROW,2015-07-31,77.63,77.98,77.02,77.13,1431790
TRV,2015-07-31,106.83,107.09,106.02,106.12,1758505
TSCO,2015-07-31,92.04,93.44,91.71,92.52,689496
TSN,2015-07-31,44.6,44.78,44.32,44.35,5595235
TSS,2015-07-31,46.36,46.43,45.9783,46.22,1268189
TWX,2015-07-31,88.99,89,87.94,88.04,2443655
TXN,2015-07-31,50.38,50.38,49.81,49.98,7466903
TXT,2015-07-31,44.45,44.45,43.59,43.7,3294945
T,2015-07-31,34.94,34.99,34.72,34.74,29880938
UAA,2015-07-31,49.945,50.01,49.35,49.665,4717364
UAL,2015-07-31,56.66,56.9,56.36,56.39,3476333
UDR,2015-07-31,33.85,34.06,33.69,33.81,2038041
UHS,2015-07-31,143.01,148.28,143.01,145.23,1402686
ULTA,2015-07-31,167,167.86,165.63,166.03,543184
UNH,2015-07-31,120.47,122.72,120.47,121.4,3592980
UNM,2015-07-31,36.07,36.18,35.68,35.84,1741286
UNP,2015-07-31,97.69,98.26,97.22,97.59,3924988
UPS,2015-07-31,101.91,102.76,101.57,102.36,4222882
URI,2015-07-31,66.9,68.49,66.78,66.99,2492787
USB,2015-07-31,45.12,45.28,44.92,45.21,6633767
UTX,2015-07-31,100.92,101.4899,100.25,100.31,7217241
VAR,2015-07-31,86.09,87.13,85.7,86.07,1129763
VFC,2015-07-31,76.75,77.4,76.24,77.09,2674924
VIAB,2015-07-31,56.8,57.19,56.34,57,3141307
VLO,2015-07-31,64.16,66.24,63.97,65.6,7003316
VMC,2015-07-31,91.31,92.16,90.83,91.02,661630
VNO,2015-07-31,97.65,98.115,97.16,97.55,1084316
VRSK,2015-07-31,78.99,78.99,78.01,78.11,877138
VRSN,2015-07-31,71.23,71.73,70.8,70.94,867452
VRTX,2015-07-31,134.89,136,133.02,135,1545982
VTR,2015-07-31,66.83,67.72,66.83,67.09,2210363
VZ,2015-07-31,46.85,47.17,46.71,46.79,12562865
V,2015-07-31,76.45,76.51,75.32,75.34,8526346
WAT,2015-07-31,133.42,134.39,132.93,133.49,593627
WBA,2015-07-31,96.65,96.97,95.92,96.63,2892782
WDC,2015-07-31,86.4,86.42,85.14,86.06,3930955
WEC,2015-07-31,49.12,49.47,48.92,49,2133223
WFC,2015-07-31,58.23,58.25,57.7899,57.87,12369834
WHR,2015-07-31,178.75,179.28,177.29,177.73,477493
WMB,2015-07-31,52.95,53.61,52.34,52.48,6839018
WMT,2015-07-31,72.44,72.49,71.663,71.98,7928371
WM,2015-07-31,51.43,51.46,51.04,51.13,1658329
WRK,2015-07-31,61.5,63.75,61.16,63.06,1624924
WU,2015-07-31,20.15,20.48,19.81,20.24,15718328
WYNN,2015-07-31,103.92,105.43,101.81,103.23,2847288
WYN,2015-07-31,82.55,82.95,81.6,82.52,1427397
WY,2015-07-31,30.63,31.37,30.63,30.69,3197167
XEC,2015-07-31,105.26,106.19,103.89,104.12,862533
XEL,2015-07-31,34.43,35.15,34.3,34.67,5335849
XLNX,2015-07-31,41.79,41.96,41.5,41.75,2711801
XL,2015-07-31,38.47,38.66,38.01,38.02,2647488
XOM,2015-07-31,81.67,81.67,78.93,79.21,26232661
XRAY,2015-07-31,56.05,57.14,55.74,56.91,1445939
XRX,2015-07-31,43.4,44.2,42.88,44.08,3917890
XYL,2015-07-31,35.26,35.46,34.335,34.53,1142545
YUM,2015-07-31,88.52,88.68,87.67,87.76,1433606
ZBH,2015-07-31,104.85,105.45,103.69,104.07,1546776
ZION,2015-07-31,31.47,31.47,31.09,31.19,2192281
ZTS,2015-07-31,48.82,49.45,48.74,48.98,2539760
AAL,2015-08-03,40.24,41.85,40.21,41.71,9261863
AAPL,2015-08-03,121.5,122.57,117.52,118.44,69975968
AAP,2015-08-03,174.93,175.11,172.22,173.81,472405
ABBV,2015-08-03,70.19,70.79,69.275,69.73,9872339
ABC,2015-08-03,105.75,106.65,105.14,105.82,1741467
ABT,2015-08-03,50.89,50.91,50.14,50.5,3506624
ACN,2015-08-03,103.17,103.78,102.385,103.21,2178411
ADBE,2015-08-03,82.18,82.26,80.7,81.4,2073985
ADI,2015-08-03,58.43,59.035,58.35,58.67,2262281
ADM,2015-08-03,47.42,48.15,47.4,47.7,4280692
ADP,2015-08-03,78.59,80.13,78.51,80.11,2291267
ADSK,2015-08-03,52.99,53.33,51.75,53.3,4625718
ADS,2015-08-03,275.28,276.72,271.31,273.4,420264
AEE,2015-08-03,41.26,41.93,41.23,41.59,2296241
AEP,2015-08-03,56.78,57.249,56.65,57.06,2458627
AES,2015-08-03,12.82,12.94,12.66,12.73,3023652
AET,2015-08-03,113.55,114.72,112.5,113.79,3020046
AFL,2015-08-03,63.94,64.03,63.39,64.03,1655277
AGN,2015-08-03,334.17,336.4,331.2,334.92,2469556
AIG,2015-08-03,64.23,64.575,63.805,64.15,7659949
AIV,2015-08-03,39.26,39.43,39.06,39.43,1037112
AIZ,2015-08-03,75.81,76.38,75.025,76.33,750791
AJG,2015-08-03,47.39,47.91,47.28,47.91,887606
AKAM,2015-08-03,76.04,76.55,74.98,75.75,1987722
ALB,2015-08-03,54.1,54.31,53,53.29,889961
ALGN,2015-08-03,62.48,63.06,61.5,62.61,820235
ALK,2015-08-03,76.14,78.32,76.01,78.02,1290483
ALLE,2015-08-03,63.22,63.31,62.38,62.69,543488
ALL,2015-08-03,69.12,69.4,68.73,69.38,2101115
ALXN,2015-08-03,196.88,199,193.52,195.73,1364859
AMAT,2015-08-03,17.46,17.46,17.105,17.16,12754220
AMD,2015-08-03,1.93,2.2,1.9,2.2,26218162
AME,2015-08-03,53.17,53.34,52.66,53.29,1757934
AMGN,2015-08-03,176.8,177.05,174.02,175.59,2922630
AMG,2015-08-03,207.42,208.85,205.95,208.75,553208
AMP,2015-08-03,125.57,125.832,124.54,125.59,1070694
AMT,2015-08-03,95.25,95.53,94.85,95.36,2229521
AMZN,2015-08-03,537.45,540.44,529.36,535.03,3014236
ANDV,2015-08-03,97.1,98.25,96.22,96.83,1871639
ANSS,2015-08-03,94.2,94.55,93.22,94.54,356419
ANTM,2015-08-03,154.28,155.27,152.05,152.78,1868093
AON,2015-08-03,100.79,100.9,98.34,99.54,1297441
AOS,2015-08-03,35.89,36.1,35.53,35.815,811310
APA,2015-08-03,45.05,46.42,44.3,45.27,6497869
APC,2015-08-03,73.61,74.64,72.8,73.22,3829043
APD,2015-08-03,142.18,147.29,141.91,145.88,2816339
APH,2015-08-03,56.21,56.45,55.53,55.94,660777
ARE,2015-08-03,92.87,94.21,92.87,94.19,264213
ARNC,2015-08-03,29.46,29.46,28.74,28.92,7182083
ATVI,2015-08-03,25.88,25.985,25.33,25.52,5906582
AVB,2015-08-03,172.44,174.31,172.04,173.97,636752
AVGO,2015-08-03,126.42,127.49,124.24,125.8,2727263
AVY,2015-08-03,61,61,59.86,60.54,1008597
AWK,2015-08-03,51.92,52.43,51.835,52.08,684650
AXP,2015-08-03,75.86,76.16,75.43,75.98,5159523
AYI,2015-08-03,201.68,201.99,199.43,200.95,311715
AZO,2015-08-03,702,702,693.59,696.96,100998
A,2015-08-03,40.92,41.13,40.58,41,2104591
BAC,2015-08-03,17.91,17.965,17.64,17.77,62376780
BAX,2015-08-03,39.92,40.07,39.39,39.51,6949630
BA,2015-08-03,144.44,144.75,142.59,143.69,3087956
BBT,2015-08-03,40.31,40.48,39.985,40.32,5556826
BBY,2015-08-03,32.21,32.37,31.8,31.97,2852223
BDX,2015-08-03,151.79,152.76,151.05,152.43,1386433
BEN,2015-08-03,45.46,45.72,45.12,45.45,3739597
BF.B,2015-08-03,54.25,54.3625,53.915,54.285,955960
BIIB,2015-08-03,320.33,325.805,319.11,324.38,3024846
BK,2015-08-03,43.41,43.64,43.08,43.4,4590057
BLK,2015-08-03,336.67,339.14,332.51,334.7,528588
BLL,2015-08-03,33.665,34.485,33.535,33.65,3193802
BMY,2015-08-03,65.95,66.13,64.69,65.34,4611621
BRK.B,2015-08-03,143.11,143.32,140.92,142.33,2541624
BSX,2015-08-03,17.38,17.4,16.99,17.11,8510030
BWA,2015-08-03,49.76,49.84,48.61,48.98,2029148
BXP,2015-08-03,123.32,124.85,123.25,124.7,588030
CAG,2015-08-03,44.01,44.185,43.735,44.07,2015355
CAH,2015-08-03,84.56,86.13,84.56,85.82,2602865
CAT,2015-08-03,78.42,78.43,76.75,77.26,6443308
CA,2015-08-03,29.09,29.18,28.7,28.92,3070188
CBG,2015-08-03,37.94,38.285,37.37,37.75,1804440
CBOE,2015-08-03,61.92,62.57,61.68,62.35,607465
CBS,2015-08-03,53.56,53.61,52.79,53.03,3180127
CB,2015-08-03,108.68,110.82,108.55,110.74,2660071
CCI,2015-08-03,82.08,82.26,81.45,81.88,1295815
CCL,2015-08-03,53.15,53.18,51.88,52.22,4078582
CDNS,2015-08-03,20.92,20.99,20.8,20.98,1914688
CELG,2015-08-03,131.85,132.41,129.85,131.47,3064984
CERN,2015-08-03,71.91,72.06,69.95,70.9,2290125
CFG,2015-08-03,26.18,26.5,26,26.03,6981511
CF,2015-08-03,59,59.59,58.2,59.02,1400116
CHD,2015-08-03,43.165,43.705,43.155,43.695,1278282
CHK,2015-08-03,8.56,8.65,8.08,8.15,24318563
CHRW,2015-08-03,70.14,70.9399,70.02,70.72,1554528
CHTR,2015-08-03,186.94,189.62,185.93,187.31,1762697
CINF,2015-08-03,54.74,55.37,54.74,55.35,646278
CI,2015-08-03,144.17,144.81,142.45,143.36,1778017
CLX,2015-08-03,111.49,115,110.82,115,1496370
CL,2015-08-03,67.66,68.47,67.59,68.42,3069693
CMA,2015-08-03,47.52,47.6,46.58,46.99,2030480
CMCSA,2015-08-03,31.38,31.66,31.315,31.605,19139134
CME,2015-08-03,96.37,97.106,96.0901,96.97,1193987
CMG,2015-08-03,743.47,744.61,735.14,743.04,453770
CMI,2015-08-03,129.42,129.97,128.04,128.61,1848732
CMS,2015-08-03,34.34,34.61,34.14,34.34,2244846
CNC,2015-08-03,70.46,71.69,70.3,70.97,1524240
CNP,2015-08-03,19.37,19.445,19.09,19.22,2634738
COF,2015-08-03,81.46,81.7,80.79,81.63,3392893
COG,2015-08-03,25.75,26.08,25.49,25.54,4836133
COL,2015-08-03,85.01,85.54,84.51,85.2,900623
COO,2015-08-03,177.33,178.49,175.97,177.15,258352
COP,2015-08-03,49.8,50.47,49.33,49.71,11241135
COST,2015-08-03,145.78,146.11,144.65,145.52,1328134
COTY,2015-08-03,26.72,27.01,26.54,26.83,1065542
CPB,2015-08-03,49.42,49.88,49.28,49.88,1468863
CRM,2015-08-03,73.57,73.64,72.06,72.44,2581418
CSCO,2015-08-03,28.41,28.59,28.11,28.36,17450923
CSX,2015-08-03,31.34,31.35,30.9,31.14,5750292
CTAS,2015-08-03,85.81,86.2,85.04,86.13,347088
CTL,2015-08-03,28.74,29.03,28.4,28.9,6371921
CTSH,2015-08-03,63.31,63.38,62.5,62.88,2529372
CTXS,2015-08-03,75.2,76.12,74.93,75.87,1831920
CVS,2015-08-03,113.17,113.58,112.05,112.82,4774554
CVX,2015-08-03,87.28,87.33,85.32,85.6,14142213
CXO,2015-08-03,105.37,108.19,103.89,104.5,1945966
C,2015-08-03,58.62,58.67,57.95,58.44,10508705
DAL,2015-08-03,44.68,45.845,44.57,45.73,12159293
DE,2015-08-03,94.5,94.5,92.86,93.42,2619785
DFS,2015-08-03,55.78,55.81,54.91,55.15,3491079
DGX,2015-08-03,74.04,74.48,73.72,74.2,643265
DG,2015-08-03,80.37,80.52,79.6,79.93,1184615
DHI,2015-08-03,29.69,29.7,29.23,29.68,5249786
DHR,2015-08-03,91.52,91.85,90.56,91.33,2359361
DISCA,2015-08-03,33,33.3,31.5,32.71,3335806
DISCK,2015-08-03,30.24,30.52,29.86,30.01,1080311
DISH,2015-08-03,64.49,65.7,64.44,65.62,1544847
DIS,2015-08-03,120.88,121.73,120.17,121.12,8426894
DLR,2015-08-03,64.39,64.74,64.095,64.65,971061
DLTR,2015-08-03,78.05,78.27,77.3075,77.66,1330987
DOV,2015-08-03,63.66,63.79,62.62,62.76,1629627
DPS,2015-08-03,80.34,81.055,80.22,80.61,788253
DRE,2015-08-03,20.19,20.3,20.11,20.22,1398559
DRI,2015-08-03,73.89,73.9599,73.14,73.91,1045222
DTE,2015-08-03,80.5,81.14,79.97,80.36,813169
DUK,2015-08-03,74.3,75.08,74.29,74.96,2755238
DVA,2015-08-03,79.07,79.75,78.94,79.71,725937
DVN,2015-08-03,48.75,49.66,48.11,48.36,4218650
D,2015-08-03,71.92,72.23,71.2738,71.72,1749315
EA,2015-08-03,71.28,71.92,70.14,70.97,3850170
EBAY,2015-08-03,28.09,28.35,27.84,28.33,16138710
ECL,2015-08-03,115.25,115.98,114.66,115.28,1022543
ED,2015-08-03,63.71,64.27,63.5,63.79,1569956
EFX,2015-08-03,102.31,102.39,101.3,102,469146
EIX,2015-08-03,60.05,60.64,59.89,60.15,1855595
EL,2015-08-03,89.2,89.87,88.76,89.51,1181192
EMN,2015-08-03,78.24,78.49,77,77.55,1242473
EMR,2015-08-03,51.58,51.86,51.16,51.33,3839784
EOG,2015-08-03,76.2,77.63,75.45,76.44,5136474
EQIX,2015-08-03,279.77,284.27,277.69,282.89,642697
EQR,2015-08-03,75,75.76,74.89,75.52,924400
EQT,2015-08-03,75.94,76.77,74.75,74.93,1879309
ESRX,2015-08-03,90.06,90.86,88.315,89.23,5598982
ESS,2015-08-03,225.67,226.945,224.09,226.55,246580
ES,2015-08-03,49.77,50.22,49.575,49.85,1810002
ETFC,2015-08-03,28.36,28.56,28.11,28.36,3537476
ETN,2015-08-03,60.45,60.58,59.84,60.26,2767745
ETR,2015-08-03,71.25,71.56,70.89,71.2,1603377
EW,2015-08-03,76.125,76.7,74.755,75.545,2176512
EXC,2015-08-03,32.07,32.58,32.05,32.45,7933362
EXPD,2015-08-03,46.77,47.38,46.42,47.08,2545357
EXPE,2015-08-03,121.85,123.75,120.74,122.59,3273791
EXR,2015-08-03,73.5,74.49,73.34,74.42,650011
FAST,2015-08-03,41.76,41.96,39.77,41.41,1641486
FBHS,2015-08-03,47.95,48.07,47.22,47.45,970092
FB,2015-08-03,93.53,95.08,92.8,94.14,29343117
FCX,2015-08-03,11.64,11.67,11.12,11.2,22812574
FDX,2015-08-03,171.46,171.9599,169.56,170.81,793035
FE,2015-08-03,34.02,34.47,33.94,34.43,2964426
FFIV,2015-08-03,130.99,132.74,130.14,131.2,1184786
FISV,2015-08-03,86.85,87.65,86.29,87.32,1105433
FIS,2015-08-03,65.5,65.72,64.67,65.49,1005651
FITB,2015-08-03,21.07,21.18,20.91,21.075,3783031
FLIR,2015-08-03,30.84,30.99,30.35,30.72,619477
FLR,2015-08-03,46.51,47.5,45.93,47.09,2537155
FLS,2015-08-03,46.86,46.91,45.49,45.6,1280538
FL,2015-08-03,70.67,70.8,69.65,70.18,744830
FMC,2015-08-03,48.55,48.78,47.82,48.46,1151494
FOXA,2015-08-03,34.62,34.62,34.19,34.38,11352101
FOX,2015-08-03,33.4,33.54,33.15,33.37,2936786
FRT,2015-08-03,136.82,139.08,136.72,139.05,315309
FTI,2015-08-03,32.49,33.4,32.27,32.65,3538752
F,2015-08-03,14.97,15.04,14.85,14.94,26702280
GD,2015-08-03,149.13,149.58,147.66,148.85,921480
GE,2015-08-03,26.12,26.125,25.6,25.87,32580332
GGP,2015-08-03,27.12,27.43,27.09,27.24,4334740
GILD,2015-08-03,118.5,120.17,118.18,119.6,11659988
GIS,2015-08-03,58.29,58.95,58.2,58.93,2593296
GLW,2015-08-03,18.6,18.64,18.11,18.19,14349113
GM,2015-08-03,31.79,31.89,31.31,31.68,14800618
GOOGL,2015-08-03,657.66,666.67,657.66,664.72,1567407
GOOG,2015-08-03,625.34,633.0556,625.34,631.21,1304511
GPC,2015-08-03,88.77,88.89,88.04,88.51,357848
GPN,2015-08-03,56.05,56.53,55.75,56.135,1168610
GPS,2015-08-03,36.48,36.5,35.64,35.86,2789290
GRMN,2015-08-03,41.98,42.72,41.255,41.45,2048312
GS,2015-08-03,205.75,205.95,202.84,204.69,2075500
GT,2015-08-03,30.39,30.47,29.9,30.2,2390294
GWW,2015-08-03,227.29,228.5,223.9,224.85,462067
HAL,2015-08-03,41.3,41.34,39.91,40.12,19219545
HAS,2015-08-03,78.74,79.02,77.2201,77.74,987023
HBAN,2015-08-03,11.7,11.71,11.5812,11.7,8219734
HBI,2015-08-03,30.79,30.86,28.71,29.06,12644337
HCA,2015-08-03,92.88,94.17,92.44,92.88,1616869
HCN,2015-08-03,69.31,69.84,69.26,69.83,2177837
HCP,2015-08-03,38.59,38.975,38.55,38.86,2116297
HD,2015-08-03,117.62,117.7,116.16,116.89,3645105
HES,2015-08-03,58.21,58.89,57.32,57.7,3295813
HIG,2015-08-03,47.84,48.24,47.61,48.23,3072586
HII,2015-08-03,117.03,117.03,115.06,115.73,278312
HOG,2015-08-03,58.5,58.62,57.8,58,1379374
HOLX,2015-08-03,41.67,41.99,41.29,41.57,3371480
HON,2015-08-03,105.02,105.02,103.9,104.7,2348098
HP,2015-08-03,57.45,58.8787,56.72,57.76,2088700
HRB,2015-08-03,33.27,33.3,32.91,33.03,1410702
HRL,2015-08-03,29.375,29.715,29.255,29.715,1521200
HRS,2015-08-03,82.75,82.75,81.54,82.29,575911
HSIC,2015-08-03,73.975,74.22,72.965,73.395,695784
HST,2015-08-03,19.31,19.43,19.23,19.35,5851360
HSY,2015-08-03,92.88,92.89,91.84,92.52,859658
HUM,2015-08-03,182.5,184.21,181.33,182.4,1012339
IBM,2015-08-03,161.7,161.85,157.9,158.71,4615682
ICE,2015-08-03,45.774,45.984,45.525,45.976,2136160
IDXX,2015-08-03,73.19,74.27,72.88,74.17,1239189
IFF,2015-08-03,115.45,115.75,114.68,115.3,258431
ILMN,2015-08-03,219.97,220.52,214.02,216.7,727590
INCY,2015-08-03,104.28,105.48,103.1,103.98,1138991
INFO,2015-08-03,26.54,26.82,26.44,26.53,287859
INTC,2015-08-03,29,29.35,28.9,29.05,26213584
INTU,2015-08-03,104.67,105.7832,104.3,105.05,987932
IPG,2015-08-03,21.32,21.44,21,21.1,3132647
IP,2015-08-03,47.88,47.88,46.822,47.34,2165645
IQV,2015-08-03,76.72,77.41,75.11,77.11,1768600
IRM,2015-08-03,30.09,30.43,30.03,30.23,1052901
IR,2015-08-03,61.19,61.28,60.46,60.53,3543610
ISRG,2015-08-03,177.2198,177.8315,173.7165,175.4998,980823
ITW,2015-08-03,89.49,89.6,88.243,88.66,1427892
IT,2015-08-03,88.35,88.74,87.73,88.73,316387
IVZ,2015-08-03,38.67,38.71,38.255,38.55,2567712
JBHT,2015-08-03,84.29,84.82,83.85,84.41,558333
JCI,2015-08-03,39.7801,40.0523,39.2251,39.979,3814618
JEC,2015-08-03,41.9,42.57,41.57,42.55,1921578
JNJ,2015-08-03,100,100.21,99.23,100.02,6172519
JNPR,2015-08-03,28.35,28.38,28.02,28.17,5259467
JPM,2015-08-03,68.59,68.84,68,68.53,9980587
JWN,2015-08-03,76.22,76.4,75.55,75.92,576444
KEY,2015-08-03,14.83,14.89,14.66,14.75,6480036
KHC,2015-08-03,80,81.03,79.91,80.37,2681801
KIM,2015-08-03,24.7,25.07,24.7,25.06,3921074
KLAC,2015-08-03,52.74,52.89,52.12,52.54,1622160
KMB,2015-08-03,114.75,115.7,114.38,115.69,1220911
KMI,2015-08-03,34.35,34.38,33.71,33.75,19066462
KMX,2015-08-03,65.58,65.58,63.7,64.13,1061594
KORS,2015-08-03,41.4,41.428,38.39,38.71,7099461
KO,2015-08-03,40.85,41.55,40.84,41.54,14672571
KR,2015-08-03,39.23,39.4,39.02,39.4,4273815
KSS,2015-08-03,61.33,61.47,60.66,60.85,1380251
KSU,2015-08-03,99.35,99.66,96.88,97.47,1375458
K,2015-08-03,65.93,66.4,65.45,66.07,1902086
LB,2015-08-03,80.82,82.27,80.7,82.19,2509042
LEG,2015-08-03,47.74,48.3,47.6,47.96,1253798
LEN,2015-08-03,51.9608,52,51.0588,51.4902,1696231
LH,2015-08-03,127.82,128.84,126.89,127.35,1351367
LKQ,2015-08-03,31.52,31.69,31.08,31.36,1790178
LLL,2015-08-03,115.39,115.81,113.49,114.41,1034967
LLY,2015-08-03,84.81,85,83.53,84.14,4815748
LMT,2015-08-03,207.27,207.99,206.062,207.79,1064667
LNC,2015-08-03,56.49,56.85,56.03,56.18,2017277
LNT,2015-08-03,30.75,31.03,30.625,30.795,768246
LOW,2015-08-03,69.17,69.35,68.32,68.91,5576824
LRCX,2015-08-03,76.71,76.88,75.33,75.74,2646825
LUK,2015-08-03,23.5,23.5,23.1,23.32,1558826
LUV,2015-08-03,36.66,37.835,36.54,37.53,9904603
LYB,2015-08-03,93.35,93.53,89.06,90.07,6221225
L,2015-08-03,37.65,37.76,36.71,37.09,2708870
MAA,2015-08-03,80.47,81.27,80.22,81.18,616174
MAC,2015-08-03,79.22,79.75,78.54,79.03,686760
MAR,2015-08-03,72.16,72.91,71.94,72.57,2314231
MAS,2015-08-03,26.36,26.53,26.2,26.44,6074710
MAT,2015-08-03,23.51,23.57,22.33,22.51,4749229
MA,2015-08-03,97.74,97.88,96.31,97.44,2989773
MCD,2015-08-03,100,100.18,99.02,99.42,4427299
MCHP,2015-08-03,42.19,42.84,42.01,42.785,2977101
MCK,2015-08-03,221.54,223.63,220.57,223.48,1753597
MCO,2015-08-03,110.66,110.66,109.34,110.62,837850
MDLZ,2015-08-03,45.28,45.51,45,45.49,7283645
MDT,2015-08-03,78.09,78.48,77.555,78,4195643
MET,2015-08-03,55.85,56.19,55.36,55.73,4526205
MGM,2015-08-03,19.59,20.045,19.5,19.85,18628154
MHK,2015-08-03,204,204.39,199.5,200.83,782065
MKC,2015-08-03,81.81,82.31,81.81,82.04,847585
MLM,2015-08-03,156.63,158.61,155.06,156.52,741875
MMC,2015-08-03,58.09,58.14,57.49,57.88,1154872
MMM,2015-08-03,150.79,151.78,148.9439,150.12,2355658
MNST,2015-08-03,51.5366,51.9433,51.1833,51.9366,3538719
MON,2015-08-03,101.69,102.8,101.67,102.28,3057995
MOS,2015-08-03,42.95,43.05,42.52,42.76,4786703
MO,2015-08-03,54.43,54.68,54.1,54.66,4055023
MPC,2015-08-03,54.73,55.19,53.1,53.2,6816003
MRK,2015-08-03,59.3,59.45,58.48,59.05,6806991
MRO,2015-08-03,20.7,21.221,20.47,20.57,11247452
MSFT,2015-08-03,46.98,47,46.45,46.81,24125886
MSI,2015-08-03,60.08,60.08,59.17,59.76,948584
MS,2015-08-03,38.96,38.97,38.42,38.76,7078409
MTB,2015-08-03,131.1,131.37,129.53,130.65,624691
MTD,2015-08-03,338.41,339.54,330.94,332.99,215137
MU,2015-08-03,18.61,19.39,18.59,19,32958265
MYL,2015-08-03,55.89,56.73,54.98,55.2,6919296
M,2015-08-03,69.11,69.15,67.77,68.21,3925906
NAVI,2015-08-03,15.77,15.88,15.555,15.66,2109996
NBL,2015-08-03,34.97,34.97,33.665,33.75,6915339
NCLH,2015-08-03,62.97,62.97,61.26,62,2347880
NDAQ,2015-08-03,50.69,51.03,50.69,50.99,923968
NEE,2015-08-03,108.48,109.31,106.555,107.71,4567538
NEM,2015-08-03,17.09,17.2,16.39,16.42,9042095
NFLX,2015-08-03,114.6,114.6,111.78,112.56,10144817
NFX,2015-08-03,32.31,33.22,32.03,32.44,4021083
NI,2015-08-03,16.6,17.34,16.44,17.07,5230948
NKE,2015-08-03,57.755,58,56.795,57.415,4991998
NLSN,2015-08-03,48.3,48.41,47.64,47.95,3246175
NOC,2015-08-03,172.85,173.36,170.67,172.16,1346538
NOV,2015-08-03,41.74,42.2,40.87,40.97,5491083
NRG,2015-08-03,22.39,22.6,21.955,22.27,5873890
NSC,2015-08-03,84.27,84.53,82.68,83.01,2438592
NTAP,2015-08-03,31.17,31.45,30.5701,30.69,1839392
NTRS,2015-08-03,76.77,77.02,75.98,76.62,623916
NUE,2015-08-03,44.01,44.545,43.55,44.53,1796571
NVDA,2015-08-03,20.11,20.31,19.85,20.29,9928278
NWL,2015-08-03,43.46,43.77,43.03,43.47,1575352
NWSA,2015-08-03,14.76,14.77,14.47,14.54,2265491
NWS,2015-08-03,14.33,14.33,13.995,14.06,1018111
OKE,2015-08-03,37.55,37.55,36.41,36.57,2783198
OMC,2015-08-03,73.14,73.17,72.35,72.72,1181682
ORCL,2015-08-03,39.95,40.01,39.4605,39.71,12444523
ORLY,2015-08-03,241.3,241.93,238.27,241.51,658927
OXY,2015-08-03,69.47,70,68.69,69.4,3998870
O,2015-08-03,48.28,48.83,48.1488,48.78,1575257
PAYX,2015-08-03,46.16,47.695,45.94,47.52,4018792
PBCT,2015-08-03,16.23,16.32,16.05,16.23,3505466
PCAR,2015-08-03,64.88,64.97,63.81,64.48,2002914
PCG,2015-08-03,52.66,52.91,52.3,52.64,2403693
PCLN,2015-08-03,1249.89,1249.93,1225,1240.48,589197
PDCO,2015-08-03,50.17,50.27,49.61,49.95,591576
PEG,2015-08-03,41.83,41.97,41.395,41.63,2616675
PEP,2015-08-03,96.19,97.48,96.17,97.45,3711055
PFE,2015-08-03,36.29,36.3,35.9,36.15,17096397
PFG,2015-08-03,55.47,56.21,55.2596,55.89,1576100
PGR,2015-08-03,30.49,30.62,30.4,30.62,1986082
PG,2015-08-03,76.51,77.09,76.01,76.4,9511261
PHM,2015-08-03,20.66,20.78,20.54,20.71,5110743
PH,2015-08-03,112.75,112.83,111.27,112.41,1988273
PKG,2015-08-03,70.78,70.97,69.54,70.04,540649
PKI,2015-08-03,52.96,53.17,52.29,52.5,963754
PLD,2015-08-03,40.66,40.874,40.44,40.64,1916251
PM,2015-08-03,85.5,85.91,85.0701,85.66,2622267
PNC,2015-08-03,98.23,98.52,97.07,97.82,1577989
PNR,2015-08-03,60.66,60.85,59.84,60.21,720854
PNW,2015-08-03,61.72,62.36,61.61,61.92,723025
PPG,2015-08-03,107.31,108.71,107.07,107.87,1535424
PPL,2015-08-03,31.9,32.1,31.7,31.88,4393422
PRGO,2015-08-03,192.2,194.5,191.13,192.5,667779
PRU,2015-08-03,88.54,89.39,88.26,89.14,2151914
PSA,2015-08-03,205.18,206.21,204.79,205.52,496173
PSX,2015-08-03,78.67,80.225,78.25,78.68,4085467
PVH,2015-08-03,115.61,115.76,112.82,114.46,1176700
PWR,2015-08-03,27.54,27.86,27.2375,27.42,1658781
PXD,2015-08-03,125.38,126.26,122.2,123.41,2442719
PX,2015-08-03,114.1,114.28,113.19,113.63,876766
PYPL,2015-08-03,39.25,39.88,38.9,39.39,15126574
QCOM,2015-08-03,64.35,64.71,64.08,64.43,9847918
QRVO,2015-08-03,57.52,58.61,56.55,57.52,3662936
RCL,2015-08-03,90.35,91.38,89.25,90.59,2770313
REGN,2015-08-03,558.47,561.31,546,554.27,701711
REG,2015-08-03,63.95,64.47,63.9,64.42,382679
RE,2015-08-03,183.42,183.96,181.9,183.78,229687
RF,2015-08-03,10.4,10.46,10.27,10.37,14982811
RHI,2015-08-03,55.07,55.49,54.72,55.49,1212790
RHT,2015-08-03,78.97,79.11,77.76,78.29,1041030
RJF,2015-08-03,59.12,59.18,58.6,58.96,496137
RL,2015-08-03,125.24,125.664,119.16,123.29,2223750
RMD,2015-08-03,57.69,57.99,55.2,55.4,1339736
ROK,2015-08-03,117.05,117.13,114.67,115.31,782962
ROP,2015-08-03,167.46,167.72,164.33,165.41,397756
ROST,2015-08-03,53.25,53.45,52.76,53.03,1235687
RRC,2015-08-03,38.78,39.35,38.05,38.22,6774808
RSG,2015-08-03,42.57,42.72,42.27,42.55,1103516
RTN,2015-08-03,108.97,109.2,107.9,108.9,1698346
SBAC,2015-08-03,120.93,121.61,120.04,121.24,1278781
SBUX,2015-08-03,58.62,58.96,58.0386,58.19,7664002
SCG,2015-08-03,54.87,55.22,54.56,54.78,721982
SCHW,2015-08-03,34.93,34.98,34.341,34.7,10480048
SEE,2015-08-03,53.35,53.76,52.73,53.51,2559140
SHW,2015-08-03,278.32,279.19,276.19,278.21,633064
SIG,2015-08-03,121.31,121.67,120.06,121.31,663529
SJM,2015-08-03,111.43,111.96,111.18,111.9,442246
SLB,2015-08-03,82.04,83.15,81.66,82.08,6808840
SLG,2015-08-03,115.14,115.88,114.69,115.66,445850
SNA,2015-08-03,164.85,165.28,162.5,163.61,302627
SNI,2015-08-03,62.73,62.83,61.91,62.59,1222931
SNPS,2015-08-03,50.72,50.72,50.16,50.58,418934
SO,2015-08-03,44.75,45.09,44.7,44.96,4255711
SPGI,2015-08-03,101.67,101.76,100.085,101.22,1020510
SPG,2015-08-03,187.15,188.72,186.78,188.39,771704
SRCL,2015-08-03,141.22,141.29,139.8501,140.93,505367
SRE,2015-08-03,101.96,103.29,101.7,102.75,1367288
STI,2015-08-03,44.35,44.59,43.705,44.01,3661360
STT,2015-08-03,76.6,77.22,76.07,77.19,2011015
STX,2015-08-03,50.79,51.69,50.61,51.46,4790610
STZ,2015-08-03,120.61,121.67,120.32,121.03,1233741
SWKS,2015-08-03,95.17,95.75,91.63,92.78,5236206
SWK,2015-08-03,104.79,105.25,102.93,103.74,2166827
SYF,2015-08-03,34.43,34.54,34.16,34.36,569162
SYK,2015-08-03,102.31,102.7,100.93,101.51,971741
SYMC,2015-08-03,22.79,22.84,22.31,22.48,3187105
SYY,2015-08-03,36.02,36.36,35.89,36.27,2464059
TAP,2015-08-03,71.11,71.35,69.67,70.18,1653457
TDG,2015-08-03,226.82,230.12,225.24,229.33,645952
TEL,2015-08-03,60.86,61.16,60.52,60.96,1706072
TGT,2015-08-03,81.18,81.63,80.05,80.39,3595820
TIF,2015-08-03,95.91,95.95,93.6,94.02,1111536
TJX,2015-08-03,70,70.28,69.02,69.36,2799385
TMK,2015-08-03,61.71,62.46,61.56,62.32,754033
TMO,2015-08-03,139.5,139.78,137.68,138.44,1447954
TPR,2015-08-03,30.61,30.61,29.92,30.43,7957774
TRIP,2015-08-03,79.39,80.05,78.23,78.85,1440735
TROW,2015-08-03,77.13,77.39,76.71,77.24,1100102
TRV,2015-08-03,106.39,106.94,105.99,106.94,1497683
TSCO,2015-08-03,92.75,93.07,90.47,91.34,512385
TSN,2015-08-03,40.01,40.73,39.61,39.96,26353549
TSS,2015-08-03,46.29,46.56,45.93,46.54,1372511
TWX,2015-08-03,88.37,88.51,87.19,87.78,2539410
TXN,2015-08-03,50.08,50.235,49.7,50.09,5325833
TXT,2015-08-03,43.66,43.68,43.1,43.24,2274838
T,2015-08-03,34.95,35.02,34.5,34.66,29677589
UAA,2015-08-03,49.83,49.8325,48.545,49.13,5072472
UAL,2015-08-03,56.86,58.89,56.69,58.32,5270687
UDR,2015-08-03,33.89,34.22,33.77,34.22,1589396
UHS,2015-08-03,145.95,146.83,145.42,145.8,658050
ULTA,2015-08-03,167.23,167.99,163.255,165.27,674931
UNH,2015-08-03,121.61,122.17,120.14,120.89,2541250
UNM,2015-08-03,35.85,36,35.37,35.66,1498000
UNP,2015-08-03,97.56,97.69,95.96,96.47,4137461
UPS,2015-08-03,102.49,103.15,101.9001,102.75,2756871
URI,2015-08-03,66.46,66.6399,65.11,65.28,2178180
USB,2015-08-03,45.13,45.24,44.79,45.08,5964022
UTX,2015-08-03,100.31,100.31,98.18,99.42,7123692
VAR,2015-08-03,86.08,86.23,85.05,85.74,1258396
VFC,2015-08-03,76.44,76.81,74.7,75.9,1946910
VIAB,2015-08-03,57.14,57.15,55.84,56.14,2453673
VLO,2015-08-03,65.55,66.33,64.5,64.66,5330692
VMC,2015-08-03,91.07,91.07,89.495,89.66,1208646
VNO,2015-08-03,97.58,98.128,97,97.88,513863
VRSK,2015-08-03,77.56,78.31,77.225,77.8,1089252
VRSN,2015-08-03,70.61,70.89,69.97,70.63,843343
VRTX,2015-08-03,134.88,139.15,134.68,136.99,2161124
VTR,2015-08-03,67,67.75,66.949,67.44,2659216
VZ,2015-08-03,47.18,47.2,46.6,46.97,10321273
V,2015-08-03,75.59,76.04,75.01,75.77,5810801
WAT,2015-08-03,133.42,134,132.68,133.59,594261
WBA,2015-08-03,96.12,96.3,95.06,95.91,2269259
WDC,2015-08-03,86.2,86.8,85.01,85.85,2397108
WEC,2015-08-03,49.04,49.561,48.9,49.37,1870070
WFC,2015-08-03,58.07,58.07,57.5,57.91,13085940
WHR,2015-08-03,177.67,178.31,174.87,175.97,568109
WMB,2015-08-03,52.52,52.74,51.32,51.65,6339131
WMT,2015-08-03,71.84,72.38,71.84,72.18,5131845
WM,2015-08-03,51.05,51.13,50.67,50.8,2178613
WRK,2015-08-03,63.37,64.74,62.39,63.17,2128045
WU,2015-08-03,20.26,20.275,19.9,20.22,7428897
WYNN,2015-08-03,103.1,103.72,100,100.8,2355367
WYN,2015-08-03,82.68,83.315,81.4,81.8,1086087
WY,2015-08-03,30.67,30.86,30.48,30.82,2666647
XEC,2015-08-03,103.08,104.37,101.3,102.4,1056326
XEL,2015-08-03,34.69,34.87,34.4,34.53,2849899
XLNX,2015-08-03,41.54,41.94,41.31,41.9,3349373
XL,2015-08-03,38.19,38.24,37.765,38.19,3880474
XOM,2015-08-03,78.7,78.93,77.63,78.06,15767743
XRAY,2015-08-03,56.7,56.895,55.28,55.95,919155
XRX,2015-08-03,44.16,44.2,43.6,43.76,3870248
XYL,2015-08-03,34.5,34.5,33.6,33.85,1104695
YUM,2015-08-03,88.04,88.24,87.12,87.82,1493552
ZBH,2015-08-03,104.47,105.09,103.75,104.33,1520041
ZION,2015-08-03,31.25,31.4,30.69,30.84,3345504
ZTS,2015-08-03,49.16,49.49,47.99,48.48,3559549
AAL,2015-08-04,42.15,42.77,41.88,42.74,13354267
AAPL,2015-08-04,117.42,117.7,113.25,114.64,124138623
AAP,2015-08-04,174.3,176.1,173.7,175.1,475183
ABBV,2015-08-04,70.04,70.39,69.674,69.95,5410932
ABC,2015-08-04,106.16,106.96,105.77,106.21,2189909
ABT,2015-08-04,50.75,50.81,50.29,50.51,3487660
ACN,2015-08-04,103.21,104.6,103.11,103.42,2141286
ADBE,2015-08-04,81.43,82.18,81.17,82.06,1375432
ADI,2015-08-04,58.53,59.2,58.05,58.48,1620825
ADM,2015-08-04,47.53,49.5,47.28,48.41,5119498
ADP,2015-08-04,80.54,81.39,80.14,80.68,2749339
ADSK,2015-08-04,53.72,54.26,53.27,54.15,3043009
ADS,2015-08-04,273.56,276.02,271.65,275.8,437876
AEE,2015-08-04,41.44,41.485,40.93,41.01,1840848
AEP,2015-08-04,57.03,57.14,56.28,56.39,2201019
AES,2015-08-04,12.71,12.83,12.53,12.56,2903466
AET,2015-08-04,115.99,117.1,112.235,115.19,4244404
AFL,2015-08-04,64.04,64.5,63.84,63.93,1575797
AGN,2015-08-04,334.62,337.95,330.88,331,2213522
AIG,2015-08-04,63.7,63.7,60.32,62.34,26677481
AIV,2015-08-04,39.44,39.8,39.28,39.37,1003813
AIZ,2015-08-04,76.39,76.62,75.69,76.06,473759
AJG,2015-08-04,47.84,48.287,47.63,47.84,931842
AKAM,2015-08-04,75.82,76.29,75.25,75.61,1414387
ALB,2015-08-04,53.41,54.21,53.3,53.63,985214
ALGN,2015-08-04,62.33,62.83,61.39,61.44,695568
ALK,2015-08-04,78.12,78.42,77,77.77,931052
ALLE,2015-08-04,62.8,63.06,62.44,62.63,429638
ALL,2015-08-04,64.06,64.67,61,62.34,13214958
ALXN,2015-08-04,196.52,198.91,195.45,197.15,872533
AMAT,2015-08-04,17.1,17.22,16.83,16.83,17050004
AMD,2015-08-04,2.18,2.18,2.05,2.13,14328420
AME,2015-08-04,53.11,54.72,52.9401,53.71,2143944
AMGN,2015-08-04,175.79,176.2195,173.62,174.8,2474168
AMG,2015-08-04,209.65,211.64,209.17,211.02,423401
AMP,2015-08-04,125.71,126.36,124.7,125.14,717094
AMT,2015-08-04,95.15,96.6,94.76,96.12,2261629
AMZN,2015-08-04,529.69,536.95,529.163,531.9,2934590
ANDV,2015-08-04,97.02,97.63,95.63,96.82,1627528
ANSS,2015-08-04,94.67,95.27,94.29,95.23,374819
ANTM,2015-08-04,153.8,154,151.77,152.5,1449088
AON,2015-08-04,99.55,101.11,99.55,100.2,1234595
AOS,2015-08-04,35.99,36.245,35.775,35.855,1178434
APA,2015-08-04,45.92,46.23,45.01,45.35,5332620
APC,2015-08-04,73.94,74.57,73.63,74.3,4208724
APD,2015-08-04,146.2,147.76,145.69,146.09,1199626
APH,2015-08-04,55.91,56.07,55.46,55.6,564572
ARE,2015-08-04,93.59,94.43,93.13,93.36,208446
ARNC,2015-08-04,29.82,30.21,29.04,29.19,8183875
ATVI,2015-08-04,25.57,25.835,25.44,25.67,8484648
AVB,2015-08-04,173.61,174.78,172.31,172.65,514908
AVGO,2015-08-04,125.55,125.55,118.76,123.47,4746709
AVY,2015-08-04,60.59,60.98,60.22,60.31,818013
AWK,2015-08-04,52.07,52.15,51.17,51.23,603928
AXP,2015-08-04,75.77,76.16,75.63,75.72,4137581
AYI,2015-08-04,200.73,205.695,199.8,204.45,501707
AZO,2015-08-04,696.96,703.62,696.41,702.78,111108
A,2015-08-04,40.94,41.35,40.55,40.62,1448062
BAC,2015-08-04,17.79,17.93,17.71,17.8,69741507
BAX,2015-08-04,40.41,41.08,39.75,40.31,76058804
BA,2015-08-04,143.55,144.87,143.0401,143.54,1972989
BBT,2015-08-04,40.36,40.85,40.31,40.64,4653671
BBY,2015-08-04,31.95,32.23,31.72,31.96,2820091
BDX,2015-08-04,152.52,153.04,151.46,152.35,993678
BEN,2015-08-04,45.47,45.5,45.03,45.21,2798789
BF.B,2015-08-04,54.22,54.785,53.895,54.755,697096
BIIB,2015-08-04,325.88,334.8,324.52,330.38,3586242
BK,2015-08-04,43.54,44.08,43.4,43.89,4671495
BLK,2015-08-04,335.55,337.11,330.26,332.44,676854
BLL,2015-08-04,33.65,34.03,33.6,33.895,1861456
BMY,2015-08-04,65.47,65.55,64.65,64.84,3890142
BRK.B,2015-08-04,142.22,143.06,142.0124,142.68,2618029
BSX,2015-08-04,17.19,17.24,17.05,17.09,5973328
BWA,2015-08-04,48.94,49.43,48.35,48.44,1824858
BXP,2015-08-04,124.33,124.82,122.81,123.03,730993
CAG,2015-08-04,43.99,44.42,43.96,44.17,2162941
CAH,2015-08-04,86.16,86.64,85.55,85.75,2373083
CAT,2015-08-04,77.33,77.86,76.32,76.6,5822280
CA,2015-08-04,29.01,29.19,28.92,29.03,2475534
CBG,2015-08-04,37.8,37.83,37.5,37.63,935210
CBOE,2015-08-04,62.47,62.74,62.06,62.54,559457
CBS,2015-08-04,53.17,53.57,52.5675,52.86,3991203
CB,2015-08-04,110.62,111.18,110.27,110.37,2368581
CCI,2015-08-04,81.97,82.71,81.71,82,1292350
CCL,2015-08-04,52.44,52.55,51.68,51.87,3400801
CDNS,2015-08-04,20.98,21.0601,20.89,20.94,1707605
CELG,2015-08-04,131.64,132,130.03,131.08,2587133
CERN,2015-08-04,70.65,71.28,70.02,70.32,1943670
CFG,2015-08-04,26.05,26.44,25.9,26.27,5120699
CF,2015-08-04,59.45,61.02,59.14,60.53,1855718
CHD,2015-08-04,43.89,44.245,43.705,44.005,1263384
CHK,2015-08-04,8.28,8.43,7.96,8,23458146
CHRW,2015-08-04,70.81,71.38,70.01,70.42,2144804
CHTR,2015-08-04,183.2,192.27,183.2,191.5,1924848
CINF,2015-08-04,55.25,55.64,55.02,55.43,596330
CI,2015-08-04,143.4,144.21,143.06,143.89,2425786
CLX,2015-08-04,114.99,117.14,114.61,116.85,1937143
CL,2015-08-04,68.34,68.71,68.06,68.45,2770451
CMA,2015-08-04,47.12,47.68,46.88,47.37,1376935
CMCSA,2015-08-04,31.435,31.685,31.28,31.37,15487944
CME,2015-08-04,96.86,97.21,96.15,96.69,1032094
CMG,2015-08-04,741.99,749.75,740.56,748.09,399531
CMI,2015-08-04,127.5,127.99,125.59,126,2113367
CMS,2015-08-04,34.25,34.285,33.9,33.93,1809741
CNC,2015-08-04,70.94,71.24,70.01,70.49,1445442
CNP,2015-08-04,19.21,19.44,18.83,18.86,2147553
COF,2015-08-04,81.63,81.92,81.255,81.38,2088389
COG,2015-08-04,25.94,26.01,25.38,25.5,3095763
COL,2015-08-04,85.2,85.62,84.69,84.83,715033
COO,2015-08-04,177,178.43,174.91,175.97,211630
COP,2015-08-04,49.59,50.34,49.59,49.87,7690581
COST,2015-08-04,145.11,145.82,144.19,144.84,1315321
COTY,2015-08-04,26.93,27.74,26.64,27.49,1191031
CPB,2015-08-04,49.81,50.04,49.6,49.68,1036007
CRM,2015-08-04,72.45,72.76,71.8,71.89,2089266
CSCO,2015-08-04,28.22,28.46,27.89,28.03,18578117
CSX,2015-08-04,31.14,31.36,30.69,30.87,6619063
CTAS,2015-08-04,86.3,87.05,85.86,86.95,594658
CTL,2015-08-04,28.88,28.89,28.37,28.43,5086260
CTSH,2015-08-04,63.06,63.82,62.93,63.29,4976400
CTXS,2015-08-04,75.59,76.11,75.0071,76.06,3095516
CVS,2015-08-04,110.74,111.3,106.56,109.96,9542381
CVX,2015-08-04,85.74,86.9,84.68,85.21,8537190
CXO,2015-08-04,105.63,107.29,104.45,105.15,1690109
C,2015-08-04,58.37,58.87,58.29,58.47,10984522
DAL,2015-08-04,46.32,47.1,45.7814,46.35,11268314
DE,2015-08-04,93.59,93.67,92.71,93.11,1674405
DFS,2015-08-04,54.95,55.23,54.74,54.85,2743065
DGX,2015-08-04,74.4,75.08,74.03,74.58,591026
DG,2015-08-04,79.92,80.56,79.66,80.01,1117026
DHI,2015-08-04,29.65,29.71,28.885,29.17,4233913
DHR,2015-08-04,91.26,92.42,91.08,91.76,2501524
DISCA,2015-08-04,32.71,33.43,32.36,32.86,3820724
DISCK,2015-08-04,29.93,30.57,29.75,30.06,733484
DISH,2015-08-04,65.7,66.22,65.13,65.4,1285556
DIS,2015-08-04,121.5,122.08,120.61,121.69,12624387
DLR,2015-08-04,64.66,65.76,64.35,65.33,1514730
DLTR,2015-08-04,77.77,78.61,77.6,77.8,1124305
DOV,2015-08-04,63.28,63.99,62.71,62.87,2954955
DPS,2015-08-04,80.5,81.74,80.5,81.53,1296519
DRE,2015-08-04,20.23,20.41,20.01,20.05,1705490
DRI,2015-08-04,73.91,74.03,73.47,73.99,909613
DTE,2015-08-04,80.07,80.33,78.97,79.09,1022366
DUK,2015-08-04,74.88,74.88,73.77,73.92,2413816
DVA,2015-08-04,79.92,80.66,79.69,80.2,942520
DVN,2015-08-04,48.65,49.65,48.12,48.74,4692229
D,2015-08-04,71.4,71.58,69.9201,70.25,3071250
EA,2015-08-04,70.7,71.94,70.7,71.8,2748516
EBAY,2015-08-04,28.16,28.43,28.03,28.41,9727317
ECL,2015-08-04,115.89,115.97,114.99,115.32,685043
ED,2015-08-04,63.65,63.72,63.1,63.24,1987183
EFX,2015-08-04,102.71,103.02,102.17,102.62,627484
EIX,2015-08-04,60.01,60.051,59.5,59.67,1403595
EL,2015-08-04,89.5,90.76,89.13,90.19,956424
EMN,2015-08-04,77.93,78.4791,77.63,77.85,1223177
EMR,2015-08-04,51.33,52.18,49.54,49.64,7360458
EOG,2015-08-04,77.08,77.77,76.35,76.74,3981908
EQIX,2015-08-04,281.99,284.26,279.55,280.04,419905
EQR,2015-08-04,75.31,75.95,74.45,74.57,1312699
EQT,2015-08-04,75.54,75.6,74.07,74.69,1500434
ESRX,2015-08-04,89.52,89.75,88.47,89.31,4569521
ESS,2015-08-04,226.78,228.91,224.92,225.31,186649
ES,2015-08-04,49.83,49.83,49.02,49.1,1005268
ETFC,2015-08-04,28.43,30.05,28.31,29.27,7793904
ETN,2015-08-04,60.43,60.71,59.49,59.58,3022150
ETR,2015-08-04,70,70.6,68.23,68.58,2829100
EW,2015-08-04,75.66,75.898,74.605,74.685,1804352
EXC,2015-08-04,32.46,32.53,31.71,31.75,7201274
EXPD,2015-08-04,44.58,48.41,44.58,47.68,4648963
EXPE,2015-08-04,121.87,125.98,121.65,124.56,2368416
EXR,2015-08-04,74.35,75.16,74.08,74.31,551878
FAST,2015-08-04,41.26,41.7799,41.12,41.34,1651468
FBHS,2015-08-04,47.17,47.99,47.17,47.74,870578
FB,2015-08-04,93.79,94.73,93.33,94.06,20136036
FCX,2015-08-04,11.52,11.6801,10.93,11.04,22773461
FDX,2015-08-04,170.97,171.87,169.85,170.09,913267
FE,2015-08-04,34.37,34.57,33.65,33.71,3115328
FFIV,2015-08-04,130.62,132.23,130.6,131.36,815747
FISV,2015-08-04,87.29,88.595,87.13,87.75,1057901
FIS,2015-08-04,65.49,65.85,65.18,65.28,756030
FITB,2015-08-04,21.05,21.43,20.91,21.16,6239138
FLIR,2015-08-04,30.71,30.763,30.39,30.44,347718
FLR,2015-08-04,47.19,47.83,46.3671,46.55,1939395
FLS,2015-08-04,45.73,46.34,45.72,45.93,1336458
FL,2015-08-04,70.43,71.95,70.24,71.73,1418137
FMC,2015-08-04,48.42,49.25,48,48.69,724259
FOXA,2015-08-04,34.42,34.7,34.165,34.33,10770208
FOX,2015-08-04,33.24,33.65,33.24,33.4,2420423
FRT,2015-08-04,139.33,139.4,137.155,137.41,209212
FTI,2015-08-04,32.97,33.42,32.48,32.6,2014243
F,2015-08-04,14.94,15,14.84,14.91,18845048
GD,2015-08-04,148.7,149.91,147.64,148.8,897209
GE,2015-08-04,25.89,26.06,25.83,25.9,21985187
GGP,2015-08-04,26.75,27.55,26.75,26.93,4003444
GILD,2015-08-04,119.6,120.3703,118.56,118.87,7876355
GIS,2015-08-04,58.9,59.31,58.66,58.99,2502440
GLW,2015-08-04,18.19,18.435,18.18,18.28,9883092
GM,2015-08-04,31.66,31.765,31.39,31.52,15105905
GOOGL,2015-08-04,664.34,668,660.51,661.28,1309410
GOOG,2015-08-04,628.42,634.81,627.16,629.25,1490881
GPC,2015-08-04,88.39,89.25,88.26,88.45,436554
GPN,2015-08-04,56.195,56.825,56.03,56.25,851960
GPS,2015-08-04,35.86,36,35.11,35.16,5354172
GRMN,2015-08-04,41.7,41.78,40.87,41.01,2187963
GS,2015-08-04,205.01,207.15,204.8,205.17,1451455
GT,2015-08-04,30.31,31.01,30.27,30.77,3749213
GWW,2015-08-04,225.48,227.69,224.85,226.13,414591
HAL,2015-08-04,40.35,40.8,39.37,39.6,14912992
HAS,2015-08-04,77.74,79.69,77.49,78.83,907902
HBAN,2015-08-04,11.73,11.83,11.66,11.67,7781653
HBI,2015-08-04,29.07,29.72,28.93,29.13,7281538
HCA,2015-08-04,93.7,94.41,93.21,94.04,1749314
HCN,2015-08-04,69.22,70.22,69,69.21,2544809
HCP,2015-08-04,38.86,39.3,38.57,38.86,2714355
HD,2015-08-04,116.63,117.82,116.25,117.53,3008159
HES,2015-08-04,58.07,58.99,57.31,57.55,2991212
HIG,2015-08-04,48.29,48.32,47.56,47.77,3901574
HII,2015-08-04,115.84,116.9,114.61,115.95,248167
HOG,2015-08-04,57.66,58.5,57.52,57.95,1019352
HOLX,2015-08-04,40.6,41.99,40.6,41.39,7874923
HON,2015-08-04,104.72,105.4,104.09,104.62,2875989
HP,2015-08-04,58.31,59.73,58.13,58.49,1887293
HRB,2015-08-04,32.98,33.12,32.73,32.9,1412347
HRL,2015-08-04,29.655,30.29,29.625,30.15,1599182
HRS,2015-08-04,82.18,82.76,82,82.28,414607
HSIC,2015-08-04,73.705,73.945,73.01,73.14,592962
HST,2015-08-04,19.29,19.42,19.15,19.19,5730156
HSY,2015-08-04,92.42,92.9,92.17,92.8,889779
HUM,2015-08-04,182.93,184.38,181.41,182.33,1117803
IBM,2015-08-04,158.4,158.82,156.87,157.6,5260575
ICE,2015-08-04,46.01,46.22,45.939,46.13,2759410
IDXX,2015-08-04,74.31,74.8,73.08,73.45,718497
IFF,2015-08-04,115.51,116.8,115.51,116,258603
ILMN,2015-08-04,216.29,217.9148,213.33,214.31,800657
INCY,2015-08-04,109.23,111.42,105.23,109.74,1798036
INFO,2015-08-04,26.62,26.72,26.26,26.27,297226
INTC,2015-08-04,28.98,29.15,28.86,29.13,25741719
INTU,2015-08-04,105.24,105.83,104.96,105.59,777425
IPG,2015-08-04,21.1,21.28,20.955,21.1,2189451
IP,2015-08-04,47.11,47.71,47.09,47.41,2291597
IQV,2015-08-04,77.27,77.97,77.23,77.49,1373725
IRM,2015-08-04,30.16,30.43,29.895,29.97,889766
IR,2015-08-04,60.78,61.155,59.06,59.38,4526677
ISRG,2015-08-04,174.7198,176.3232,174.0532,175.5832,546726
ITW,2015-08-04,88.92,89.03,88.19,88.34,1690880
IT,2015-08-04,88.52,89.24,87.81,89.22,450351
IVZ,2015-08-04,38.59,38.69,38.28,38.41,2073079
JBHT,2015-08-04,84.07,84.86,83.89,84.53,590854
JCI,2015-08-04,40.0628,40.6597,39.9372,40.0733,2961096
JEC,2015-08-04,42.74,43,42.38,42.42,1284353
JNJ,2015-08-04,100.41,100.5,99.65,99.8,6005340
JNPR,2015-08-04,28.24,28.29,27.955,27.98,4091608
JPM,2015-08-04,68.47,68.95,68.31,68.46,10963966
JWN,2015-08-04,76.08,76.45,75.74,76.26,976573
KEY,2015-08-04,14.78,14.97,14.745,14.85,6266297
KHC,2015-08-04,80.57,81,79.67,79.81,2429632
KIM,2015-08-04,25,25.33,24.85,24.88,2980776
KLAC,2015-08-04,52.36,52.83,51.58,51.85,1056625
KMB,2015-08-04,115.46,116.25,115.34,116,1605606
KMI,2015-08-04,33.89,34.02,33.45,33.66,12619264
KMX,2015-08-04,64.13,65.29,64.13,64.76,1278885
KORS,2015-08-04,38.82,39.3599,38.16,38.54,4766764
KO,2015-08-04,41.51,41.87,41.34,41.85,17559905
KR,2015-08-04,39.25,39.27,38.25,38.56,8692184
KSS,2015-08-04,61.11,61.46,60.85,61.18,1414448
KSU,2015-08-04,97.26,98.05,96.54,97.97,1290511
K,2015-08-04,65.81,67.97,65.7,67.5,2513452
LB,2015-08-04,82.13,83.29,81.96,83.2,1627383
LEG,2015-08-04,47.9,48.17,47.5,47.67,911353
LEN,2015-08-04,51.3235,51.4706,50.1912,50.2941,3962383
LH,2015-08-04,127.47,127.78,126.62,127.01,868778
LKQ,2015-08-04,31.48,31.96,31.41,31.72,1626630
LLL,2015-08-04,114.32,115.53,113.58,114.76,478990
LLY,2015-08-04,84.49,84.99,83.85,84.05,2848178
LMT,2015-08-04,208.51,209.79,207.25,209.53,1066471
LNC,2015-08-04,56.23,56.74,55.93,56.24,1759817
LNT,2015-08-04,30.72,30.72,30.335,30.4,805828
LOW,2015-08-04,69.11,69.84,68.78,69.36,3132509
LRCX,2015-08-04,74.44,75.87,72.88,73.09,3507392
LUK,2015-08-04,23.32,23.45,23.186,23.31,956830
LUV,2015-08-04,37.83,38.37,37.48,37.93,9204184
LYB,2015-08-04,90.53,91.93,90.44,91.56,3098829
L,2015-08-04,37.21,37.54,37.02,37.51,1855380
MAA,2015-08-04,81.07,81.6125,80.32,80.43,669419
MAC,2015-08-04,79.06,79.9,78.44,78.8,574700
MAR,2015-08-04,72.6,72.6,71.88,72.22,1862069
MAS,2015-08-04,26.49,26.7,26.32,26.46,4198848
MAT,2015-08-04,22.44,22.62,22.32,22.62,5624392
MA,2015-08-04,97.45,98.3,97.14,97.3,2976197
MCD,2015-08-04,99.47,99.52,98.77,99.14,2842075
MCHP,2015-08-04,42.09,42.8,41.44,42.79,7133950
MCK,2015-08-04,223.25,224.19,222.01,222.91,900320
MCO,2015-08-04,110.4,111.76,110.4,111.19,544689
MDLZ,2015-08-04,45.39,45.72,45.26,45.6,7557241
MDT,2015-08-04,78.06,78.2,77.49,77.77,2854297
MET,2015-08-04,56.01,56.15,55.52,55.93,3866080
MGM,2015-08-04,20.14,21.98,20.09,21.75,33553316
MHK,2015-08-04,201.13,202.88,200.02,202.79,467080
MKC,2015-08-04,81.88,82.93,81.755,82.61,623162
MLM,2015-08-04,153.64,165.57,152,165.43,2116867
MMC,2015-08-04,57.79,58.13,57.74,57.9,1095859
MMM,2015-08-04,150.93,151.54,150.11,150.4,1811933
MNST,2015-08-04,51.8399,51.8399,50.5333,50.5733,5394894
MON,2015-08-04,102.01,103.61,101.81,102.38,2019993
MOS,2015-08-04,42.89,44.12,42.28,43.98,4848638
MO,2015-08-04,54.55,55.08,54.5,54.92,4901642
MPC,2015-08-04,53.27,53.55,51.92,52.19,6719273
MRK,2015-08-04,59.44,59.47,58.3665,58.7,6935771
MRO,2015-08-04,20.71,20.99,20.28,20.51,9375615
MSFT,2015-08-04,46.75,47.71,46.68,47.54,33403916
MSI,2015-08-04,59.69,60.452,59.58,60.22,1457076
MS,2015-08-04,38.85,39.18,38.74,38.92,6365789
MTB,2015-08-04,130.95,132.01,130.36,131.05,418846
MTD,2015-08-04,332.51,335.52,328.99,330,147949
MU,2015-08-04,19.17,19.19,18.6,19.01,19934519
MYL,2015-08-04,54.93,55.39,53.89,54.67,7903014
M,2015-08-04,68.4,68.84,68.13,68.57,2509377
NAVI,2015-08-04,15.6,15.745,15.53,15.58,1749373
NBL,2015-08-04,34.06,34.75,33.7052,34.01,5022014
NCLH,2015-08-04,62.7,62.7,58.04,59.43,3920904
NDAQ,2015-08-04,51.1,51.6,50.93,51.38,2275125
NEE,2015-08-04,107.72,107.98,106.38,106.54,3183723
NEM,2015-08-04,16.62,16.84,16.22,16.4,9922497
NFLX,2015-08-04,113.15,122.79,113,121.15,29653323
NFX,2015-08-04,32.63,33.38,32.24,32.65,5844794
NI,2015-08-04,17,17.09,16.7,16.82,4899083
NKE,2015-08-04,57.475,57.965,57.165,57.885,5228992
NLSN,2015-08-04,48.08,48.11,47.73,47.95,1786165
NOC,2015-08-04,172.6,173.21,171.58,172.12,1392308
NOV,2015-08-04,41.46,41.65,40.51,40.65,6005812
NRG,2015-08-04,21.68,21.9,19.905,20.04,15806429
NSC,2015-08-04,82.75,83.57,82.48,83.18,6077481
NTAP,2015-08-04,30.64,30.76,30.44,30.58,2128302
NTRS,2015-08-04,76.52,77.35,76.2,77.2,1097067
NUE,2015-08-04,44.76,45.08,44.55,44.99,1878737
NVDA,2015-08-04,20.22,20.43,20.14,20.37,6502514
NWL,2015-08-04,43.53,43.96,43.38,43.86,1456990
NWSA,2015-08-04,14.56,14.77,14.51,14.555,1862950
NWS,2015-08-04,14.05,14.305,14.02,14.13,629601
OKE,2015-08-04,36.5,36.65,35.52,35.69,3039830
OMC,2015-08-04,72.75,73.3,72.51,72.78,963243
ORCL,2015-08-04,39.59,40,39.525,39.66,9697334
ORLY,2015-08-04,240.55,243.62,240.51,243.37,475901
OXY,2015-08-04,69.71,70.55,68.6738,69.03,3649707
O,2015-08-04,48.5,48.88,48.04,48.14,1526581
PAYX,2015-08-04,47.64,48.4,46.3,47.69,3880413
PBCT,2015-08-04,16.22,16.4,16.09,16.305,3203316
PCAR,2015-08-04,64.05,64.33,62.795,63.14,2459069
PCG,2015-08-04,52.43,52.47,51.89,51.99,2390863
PCLN,2015-08-04,1242.31,1286.54,1240.53,1283.99,1242425
PDCO,2015-08-04,49.87,50.36,49.7,49.77,759123
PEG,2015-08-04,41.51,41.51,40.57,40.64,2449802
PEP,2015-08-04,97.3,98,97.18,97.81,3954982
PFE,2015-08-04,36.22,36.22,35.821,36.11,25733256
PFG,2015-08-04,55.87,56.16,55.58,55.74,950441
PGR,2015-08-04,30.34,30.69,30.34,30.54,3210059
PG,2015-08-04,76.03,76.34,75.75,75.91,13369071
PHM,2015-08-04,20.69,20.74,20.21,20.33,4062781
PH,2015-08-04,111.2,112.85,107.52,107.9,8477724
PKG,2015-08-04,69.77,70.87,69.77,70.32,408426
PKI,2015-08-04,52.54,53.14,52.46,52.92,732297
PLD,2015-08-04,40.43,40.96,40.37,40.45,2236455
PM,2015-08-04,85.66,86.01,85.46,85.83,2367325
PNC,2015-08-04,97.96,98.98,97.82,97.92,1420815
PNR,2015-08-04,60.5,60.69,59.82,59.92,869758
PNW,2015-08-04,61.88,61.88,60.7,60.8,677896
PPG,2015-08-04,108,108.46,106.2,106.54,1599089
PPL,2015-08-04,31.77,31.85,31.48,31.53,2881189
PRGO,2015-08-04,191.69,192.49,187.76,190.64,1181385
PRU,2015-08-04,88.96,89.96,88.96,89.84,2265383
PSA,2015-08-04,201.92,207.34,201.55,205.38,466302
PSX,2015-08-04,79.11,79.4399,78.09,78.26,3601251
PVH,2015-08-04,114.77,115.78,113.29,114.54,486615
PWR,2015-08-04,27.46,27.63,27.19,27.33,2286222
PXD,2015-08-04,125.03,127.17,124.12,124.83,1809166
PX,2015-08-04,113.98,114.83,113.18,113.39,1167644
PYPL,2015-08-04,39.91,39.91,38.43,38.95,10992217
QCOM,2015-08-04,64.41,64.82,63.22,63.45,12106771
QRVO,2015-08-04,56.68,58.14,54.37,55.06,5794839
RCL,2015-08-04,90.22,90.63,88.4,89.15,1976737
REGN,2015-08-04,586,605.9299,578.21,580.94,1939816
REG,2015-08-04,64.25,64.79,63.83,63.93,493544
RE,2015-08-04,183.84,184.08,183,183.28,203062
RF,2015-08-04,10.37,10.53,10.36,10.37,13652888
RHI,2015-08-04,55.32,56.1,55.02,55.32,972138
RHT,2015-08-04,78.13,79.43,78.07,79.04,643298
RJF,2015-08-04,59.02,59.72,58.94,59.53,405540
RL,2015-08-04,123.51,125.73,122.43,123.31,1489168
RMD,2015-08-04,56.78,57.04,55.53,55.9,1371727
ROK,2015-08-04,115.65,116.41,114.73,114.96,750899
ROP,2015-08-04,165.41,166.93,165.03,166.74,463329
ROST,2015-08-04,52.98,53.39,52.81,53.19,1476245
RRC,2015-08-04,38.8,38.8,37.7,37.89,3414186
RSG,2015-08-04,42.49,42.87,42.37,42.71,1363405
RTN,2015-08-04,108.68,109.55,108.36,108.84,1130187
SBAC,2015-08-04,121.31,121.75,120.53,121.24,846698
SBUX,2015-08-04,58.25,58.72,58.03,58.7,9113083
SCG,2015-08-04,54.51,54.59,54.05,54.16,776231
SCHW,2015-08-04,34.64,35.38,34.63,35.21,7528522
SEE,2015-08-04,53.72,54.15,53.6,54,1658653
SHW,2015-08-04,278.23,279.73,277.04,277.52,397137
SIG,2015-08-04,121.45,122.31,120.91,121.53,500868
SJM,2015-08-04,111.79,112.58,111.54,112.1,705448
SLB,2015-08-04,82.34,83,81.87,82.27,4707309
SLG,2015-08-04,115.37,116.31,113.09,114.72,511829
SNA,2015-08-04,163.25,166,163.25,165.58,344323
SNI,2015-08-04,63.21,64.52,60.12,61.17,3213099
SNPS,2015-08-04,50.65,51.01,50.43,50.97,458156
SO,2015-08-04,44.87,44.87,44.33,44.42,3284650
SPGI,2015-08-04,101.33,101.91,100.84,101.09,873299
SPG,2015-08-04,188.61,190.47,187.77,188.55,1283712
SRCL,2015-08-04,140.47,142.76,140.07,141.63,557004
SRE,2015-08-04,101.86,103.2,99.54,99.96,1520852
STI,2015-08-04,44.22,44.67,44.09,44.15,3590327
STT,2015-08-04,77.32,78.18,76.96,78.15,2140003
STX,2015-08-04,51.24,51.8372,50.83,51.39,4558708
STZ,2015-08-04,120.95,121.45,120.64,121.24,989658
SWKS,2015-08-04,90.89,91,85.07,88.69,12171326
SWK,2015-08-04,103.95,104.42,103.57,103.97,1111816
SYF,2015-08-04,34.37,34.8,34.3,34.41,1228452
SYK,2015-08-04,101.81,102.42,101.27,101.48,913601
SYMC,2015-08-04,22.38,22.58,22.25,22.42,3784008
SYY,2015-08-04,36.28,36.47,36,36.45,8687199
TAP,2015-08-04,70.21,70.25,69.47,69.59,1699585
TDG,2015-08-04,216.35,231.91,216.32,228.35,815584
TEL,2015-08-04,60.88,61.33,60.75,61.02,2545550
TGT,2015-08-04,80.31,80.78,79.71,80.05,4355603
TIF,2015-08-04,94.33,95.64,94,94.79,648301
TJX,2015-08-04,69.32,69.83,69.23,69.56,1664610
TMK,2015-08-04,62.4,62.63,62.19,62.34,500889
TMO,2015-08-04,138.68,138.99,137.51,137.77,857654
TPR,2015-08-04,32,32.677,30.5,31.41,13250724
TRIP,2015-08-04,78.64,79.28,78.04,78.4,1218406
TROW,2015-08-04,77.25,77.77,76.73,77.05,1113563
TRV,2015-08-04,106.51,107.11,106.245,106.63,2118434
TSCO,2015-08-04,91.09,92.48,91.09,92.27,493661
TSN,2015-08-04,39.97,42.58,39.85,41.58,14514862
TSS,2015-08-04,46.5,47.2,46.5,47.07,1258442
TWX,2015-08-04,87.94,88.14,87.105,87.65,3875817
TXN,2015-08-04,50.18,50.37,49.375,49.84,5746626
TXT,2015-08-04,43.27,43.67,43.01,43.14,1294844
T,2015-08-04,34.79,34.8,34.5,34.58,26249913
UAA,2015-08-04,49.27,49.7945,48.88,49.675,2943844
UAL,2015-08-04,59.19,59.85,58.21,58.95,4795274
UDR,2015-08-04,34.18,34.52,34.01,34.1,1481237
UHS,2015-08-04,146.78,147.7,145.81,146.24,508228
ULTA,2015-08-04,164.83,166.92,163.9801,165.07,441463
UNH,2015-08-04,121.58,121.629,120.23,120.84,2058219
UNM,2015-08-04,35.59,35.91,35.475,35.59,1110896
UNP,2015-08-04,96.2,96.79,94.97,95.72,6053451
UPS,2015-08-04,102.92,103.12,102.23,102.64,2431470
URI,2015-08-04,66.01,66.899,65.17,65.5,1902052
USB,2015-08-04,45.05,45.48,44.97,45.22,4705886
UTX,2015-08-04,100.03,100.12,98.905,99.03,5557563
VAR,2015-08-04,86,86.72,85.73,86.19,805437
VFC,2015-08-04,76.26,76.76,75.87,76.23,1439825
VIAB,2015-08-04,56.28,56.8,55.51,55.6,1882183
VLO,2015-08-04,64.74,65.12,63.67,64.43,5994597
VMC,2015-08-04,90.19,97.24,90.19,96.05,2840736
VNO,2015-08-04,97.6,97.95,95.73,96.69,782467
VRSK,2015-08-04,77.88,78.48,77.1,77.61,1046323
VRSN,2015-08-04,70.45,71.08,70.32,70.88,581088
VRTX,2015-08-04,137.81,141.84,137.13,140.3,2013809
VTR,2015-08-04,67.44,67.76,66.51,66.76,2448322
VZ,2015-08-04,47.02,47.0845,46.56,46.67,9371905
V,2015-08-04,75.53,76.08,75.03,75.27,6957856
WAT,2015-08-04,133.32,134.66,133.25,134.55,538817
WBA,2015-08-04,96.1,96.11,94.8,95.67,2978235
WDC,2015-08-04,84.96,86.08,83.74,84.39,2759007
WEC,2015-08-04,49.24,49.41,48.55,48.64,1844906
WFC,2015-08-04,57.77,58.16,57.71,57.82,12324691
WHR,2015-08-04,175.98,176.26,174.35,174.88,741656
WMB,2015-08-04,51.97,52.25,50.69,51.26,5661933
WMT,2015-08-04,72.42,72.8,71.93,72.25,5873371
WM,2015-08-04,50.87,51.38,50.79,50.97,1854808
WRK,2015-08-04,62.25,63.45,62.24,62.57,702962
WU,2015-08-04,20.34,20.48,20.03,20.17,6274076
WYNN,2015-08-04,101.1,102.295,99.33,100.3,1819001
WYN,2015-08-04,81.89,82.22,80.99,81.17,776725
WY,2015-08-04,30.82,31.09,30.8,31.07,3483503
XEC,2015-08-04,103.36,106.232,102.71,104.34,1559068
XEL,2015-08-04,34.51,34.52,34.07,34.15,1963137
XLNX,2015-08-04,41.6,42.11,41.49,41.67,4157885
XL,2015-08-04,38.99,39.56,38.64,38.67,4634690
XOM,2015-08-04,77.88,78.61,76.93,77.17,18874419
XRAY,2015-08-04,55.96,56.42,55.63,55.88,664395
XRX,2015-08-04,43.8,44.38,43.64,44,2733932
XYL,2015-08-04,33.88,34.18,33.66,33.74,1043203
YUM,2015-08-04,88,88.7,87.78,88.19,1403772
ZBH,2015-08-04,104.46,105.3199,102.9,103.13,1044892
ZION,2015-08-04,30.84,31.24,30.63,30.83,2909191
ZTS,2015-08-04,49.11,50,48.28,48.85,4867278
AAL,2015-08-05,42.85,43.3,42.592,42.96,7581022
AAPL,2015-08-05,112.95,117.44,112.1,115.4,99312613
AAP,2015-08-05,175.52,177.22,174.09,175.27,810518
ABBV,2015-08-05,70.1,70.64,70.05,70.3,10090191
ABC,2015-08-05,106.65,107.5,106.42,107.25,1667823
ABT,2015-08-05,50.98,51,50.39,50.48,5032827
ACN,2015-08-05,105,105.33,104.13,104.5,2569870
ADBE,2015-08-05,82.78,84.12,82.17,83.38,1773755
ADI,2015-08-05,59.14,60.84,58.87,60.7,3228487
ADM,2015-08-05,48.72,48.74,47.69,48.22,4586067
ADP,2015-08-05,81.78,82.07,81,81.84,1964135
ADSK,2015-08-05,53.99,54.73,53.87,54.11,1867237
ADS,2015-08-05,277.67,280.8,275.22,275.56,265826
AEE,2015-08-05,41.17,41.56,41.02,41.36,1315773
AEP,2015-08-05,56.59,56.85,56.24,56.65,2305185
AES,2015-08-05,12.61,12.78,12.56,12.59,2677228
AET,2015-08-05,116.59,118.76,115.44,118.07,4296515
AFL,2015-08-05,64.36,64.78,64.07,64.1,1544859
AGN,2015-08-05,334.52,337.09,332.77,336.64,2067738
AIG,2015-08-05,62.77,63.2099,62.6,62.96,12882792
AIV,2015-08-05,39.4,39.42,38.815,39.01,1276095
AIZ,2015-08-05,76.25,77.03,75.84,76.67,740793
AJG,2015-08-05,48.06,48.29,47.84,47.86,718386
AKAM,2015-08-05,76.06,76.48,75.61,76.03,1677609
ALB,2015-08-05,54.24,54.25,52.53,53.26,1484958
ALGN,2015-08-05,61.87,62.6,61.5,62.07,511629
ALK,2015-08-05,78.16,79.61,77.79,79.03,1438975
ALLE,2015-08-05,63.31,63.665,62.58,62.88,551074
ALL,2015-08-05,62.9,63.28,62.33,62.5,6668694
ALXN,2015-08-05,199.48,200.97,196.77,197.94,649120
AMAT,2015-08-05,16.99,17.23,16.92,17.03,13308146
AMD,2015-08-05,2.11,2.21,2.1,2.16,13236010
AME,2015-08-05,53.91,55.02,53.91,54.23,1091405
AMGN,2015-08-05,175.53,177.52,175.38,176.44,2147219
AMG,2015-08-05,212.51,214.86,211.44,212.08,349535
AMP,2015-08-05,126.18,127.32,124.8,125.17,831027
AMT,2015-08-05,96.48,96.99,96.1,96.64,1888485
AMZN,2015-08-05,538.8,539.14,534.119,537.01,2889350
ANDV,2015-08-05,97.31,98.59,96.85,98.12,2498822
ANSS,2015-08-05,90.47,95.56,90,94.02,861154
ANTM,2015-08-05,153.44,155.01,152.38,154.95,2222908
AON,2015-08-05,100.6,101.775,100.28,101.33,1199068
AOS,2015-08-05,36,36.24,35.94,36.05,1195578
APA,2015-08-05,46.02,46.8,44.34,44.44,5789802
APC,2015-08-05,75.4,76.29,73.91,74.01,3898475
APD,2015-08-05,147.75,148.56,145.36,147.45,1331173
APH,2015-08-05,55.99,56.4199,55.77,56.09,605281
ARE,2015-08-05,93.54,94.13,91.98,92.55,291320
ARNC,2015-08-05,29.73,30.45,29.25,29.28,8322536
ATVI,2015-08-05,27.73,29.2,27.68,28.71,24987511
AVB,2015-08-05,173.04,173.57,171.51,172.38,468296
AVGO,2015-08-05,123,125.69,121,124.75,3416249
AVY,2015-08-05,60.98,61.949,60.73,61.37,816204
AWK,2015-08-05,51.52,52.1,51.35,51.6,666838
AXP,2015-08-05,76.35,76.48,75.59,75.59,5562017
AYI,2015-08-05,206.31,207.55,205.28,206.97,442180
AZO,2015-08-05,706.61,712.46,704.66,711.69,253017
A,2015-08-05,40.94,41.19,40.69,40.72,949479
BAC,2015-08-05,17.93,18.045,17.8,17.87,65228627
BAX,2015-08-05,40.56,43.44,40.4,42.13,40376553
BA,2015-08-05,143.9,145.6,143.77,144.95,2926094
BBT,2015-08-05,41.07,41.39,40.6939,40.87,3479317
BBY,2015-08-05,32.02,32.4,31.98,32,2738520
BDX,2015-08-05,153.82,154.98,152.07,153.86,1305982
BEN,2015-08-05,45.63,45.71,45.15,45.19,2695874
BF.B,2015-08-05,54.995,55.405,54.79,55.345,871896
BIIB,2015-08-05,333,338.51,332.81,335.41,2308025
BK,2015-08-05,44.4,45.14,44.27,44.4,6670021
BLK,2015-08-05,334,338.1356,334,334.69,663558
BLL,2015-08-05,34.255,34.295,33.7152,34.13,4400322
BMY,2015-08-05,65.11,65.48,65.05,65.06,3902904
BRK.B,2015-08-05,143.32,143.99,143.22,143.5,2615756
BSX,2015-08-05,17.2,17.69,17.18,17.67,11585062
BWA,2015-08-05,48.79,49,47.62,47.76,2662942
BXP,2015-08-05,123.58,123.58,120.94,121.29,1261202
CAG,2015-08-05,44.26,45,44.2,44.75,2785152
CAH,2015-08-05,86.5,86.55,85.67,86.27,1780558
CAT,2015-08-05,77.5,77.922,76.72,76.88,4581872
CA,2015-08-05,29.18,29.54,29,29.2,2431173
CBG,2015-08-05,37.91,38.14,37.7,38,1073497
CBOE,2015-08-05,62.3,63.42,62.28,63.02,685513
CBS,2015-08-05,52.01,52.89,50.02,50.42,12661577
CB,2015-08-05,110.92,111.63,110.5,111.13,2394727
CCI,2015-08-05,82.18,82.89,82.01,82.25,1699162
CCL,2015-08-05,52.38,53.08,52.32,52.63,3724984
CDNS,2015-08-05,21.05,21.28,21.05,21.1,1981566
CELG,2015-08-05,132.49,133.5903,132.28,132.72,3094650
CERN,2015-08-05,66,67.59,63.25,67.3,11450868
CFG,2015-08-05,26.49,26.84,26.41,26.66,6478775
CF,2015-08-05,61.15,62.04,60.23,61.62,2368612
CHD,2015-08-05,44.14,45.02,44.03,44.745,1860138
CHK,2015-08-05,8.25,8.36,6.85,7.03,56650508
CHRW,2015-08-05,71.09,71.4999,70.19,70.31,1329265
CHTR,2015-08-05,195.03,195.46,183.46,188.55,2396257
CINF,2015-08-05,56,56,55.44,55.55,438431
CI,2015-08-05,144.58,147.98,144.11,147.55,3503240
CLX,2015-08-05,117.35,119.05,116.86,118.94,1268631
CL,2015-08-05,68.77,69.23,68.34,69.08,2578883
CMA,2015-08-05,47.59,48.28,47.37,47.55,1413047
CMCSA,2015-08-05,31.395,31.48,29.81,29.905,57180628
CME,2015-08-05,97.65,98.08,96.9,97.89,1762830
CMG,2015-08-05,749.39,758.61,748.394,757.77,533888
CMI,2015-08-05,127.57,129,127.54,127.84,1315412
CMS,2015-08-05,33.89,33.97,33.56,33.71,1909601
CNC,2015-08-05,71.01,72.61,70.85,71.46,1486445
CNP,2015-08-05,18.93,19.19,18.9,19.04,2940021
COF,2015-08-05,81.95,82.22,81.33,81.86,3937542
COG,2015-08-05,25.83,26.1,25.13,25.32,3672716
COL,2015-08-05,85.33,85.64,84.78,84.91,856437
COO,2015-08-05,177.09,179.75,176.378,178.53,247549
COP,2015-08-05,50.3,50.85,49.03,49.12,8047236
COST,2015-08-05,145.83,147.04,145.65,146.89,1687866
COTY,2015-08-05,27.41,28.38,27.41,28.32,1287222
CPB,2015-08-05,49.85,50.095,49.54,50,1133835
CRM,2015-08-05,72.57,73.64,72.43,72.53,2108929
CSCO,2015-08-05,28.11,28.6,28.1,28.27,19236228
CSX,2015-08-05,31.07,31.26,30.74,30.76,3810704
CTAS,2015-08-05,87.92,87.95,87.17,87.61,858404
CTL,2015-08-05,28.66,28.905,28.4,28.56,5688886
CTSH,2015-08-05,67.36,69.35,67.23,67.34,8297401
CTXS,2015-08-05,76.71,77.71,76.23,76.96,2370755
CVS,2015-08-05,110.5,111.56,110.2701,111.2,4307477
CVX,2015-08-05,85.44,86,83.87,84.03,11254620
CXO,2015-08-05,106.59,108.3,105.42,105.95,1630806
C,2015-08-05,58.94,59.25,58.6,58.74,10630976
DAL,2015-08-05,46.36,46.53,46.13,46.3,5838669
DE,2015-08-05,93.7,95.85,93.7,95.52,2447451
DFS,2015-08-05,55.31,55.45,54.3085,54.47,2513285
DGX,2015-08-05,74.88,75.24,73.98,74.48,949323
DG,2015-08-05,80.6,80.9,80.24,80.68,1043996
DHI,2015-08-05,29.37,29.46,28.511,28.71,4266955
DHR,2015-08-05,92.4,92.92,91.99,92.26,2155077
DISCA,2015-08-05,32.41,32.61,28.47,28.87,12193915
DISCK,2015-08-05,29.89,29.98,26.52,26.72,4081203
DISH,2015-08-05,65.12,68.5,65.12,68.22,4190261
DIS,2015-08-05,110.83,113.95,109.5,110.53,61011209
DLR,2015-08-05,65.36,66.15,64.76,65.01,1712815
DLTR,2015-08-05,78.29,79.05,77.51,78.58,1662950
DOV,2015-08-05,63.39,64.81,63.39,63.7,1546543
DPS,2015-08-05,82.12,83.355,81.87,83.24,1989894
DRE,2015-08-05,20.11,20.2,19.71,19.83,1858838
DRI,2015-08-05,74.12,75.49,74.12,74.91,1160078
DTE,2015-08-05,79.4,79.68,78.92,79.21,586516
DUK,2015-08-05,74.2,74.49,73.66,73.98,1979342
DVA,2015-08-05,79.99,80.9856,79.61,80.49,1803490
DVN,2015-08-05,50.34,51.68,46.67,46.95,7958095
D,2015-08-05,70.26,71.69,70.13,71.16,2353600
EA,2015-08-05,72.37,75.76,72.25,75.16,5833003
EBAY,2015-08-05,28.43,28.72,28.43,28.56,10476401
ECL,2015-08-05,116.74,117.69,115.93,116.75,843108
ED,2015-08-05,63.4,63.6299,63.0501,63.41,1328838
EFX,2015-08-05,103.58,104,103.08,103.52,391582
EIX,2015-08-05,59.98,60.24,59.65,59.86,1375594
EL,2015-08-05,90.83,91.247,90.5,91.01,1398030
EMN,2015-08-05,78.65,78.99,77.08,77.1,899125
EMR,2015-08-05,50.13,50.461,49.71,49.91,7088051
EOG,2015-08-05,78.06,78.95,75.96,76.09,4896806
EQIX,2015-08-05,281.59,283.61,279.43,280.45,478089
EQR,2015-08-05,74.75,75.11,74.05,74.5,1383176
EQT,2015-08-05,75.73,76.85,74.3,74.44,1374757
ESRX,2015-08-05,89.96,91.04,89.8001,90.75,3751986
ESS,2015-08-05,225.53,228.49,223.18,224.42,186325
ES,2015-08-05,49.29,49.55,49.08,49.24,836644
ETFC,2015-08-05,29.58,29.97,28.8,29.28,3312207
ETN,2015-08-05,60.11,60.6,59.5,59.62,3420158
ETR,2015-08-05,68.58,68.59,67.75,67.88,2976784
EW,2015-08-05,74.75,75.405,74.605,75.06,1950150
EXC,2015-08-05,31.91,32.19,31.71,31.73,5449999
EXPD,2015-08-05,47.97,49.19,47.86,48.54,2973157
EXPE,2015-08-05,126.24,128.465,126.21,126.79,1971648
EXR,2015-08-05,74.61,74.96,74.31,74.69,618070
FAST,2015-08-05,41.42,41.7,40.6,40.88,3285248
FBHS,2015-08-05,47.88,48.08,47.17,47.57,1406426
FB,2015-08-05,95.25,97.09,95.18,96.44,29813174
FCX,2015-08-05,11.47,11.87,10.895,10.93,41019214
FDX,2015-08-05,170.78,173,170.78,171.29,848655
FE,2015-08-05,33.49,33.94,33.47,33.56,2203341
FFIV,2015-08-05,132.18,133.51,131.5,132.2,718497
FISV,2015-08-05,88.27,89.2,88.03,88.54,1110299
FIS,2015-08-05,65.5,65.98,65.46,65.74,753120
FITB,2015-08-05,21.25,21.54,21.18,21.35,5123733
FLIR,2015-08-05,30.49,30.98,30.49,30.75,465907
FLR,2015-08-05,47.02,47.56,46.815,47.22,2987663
FLS,2015-08-05,46.37,46.99,46.12,46.54,1270030
FL,2015-08-05,71.98,72.8039,71.85,72.45,1221946
FMC,2015-08-05,48.99,49.45,48.46,48.5,842781
FOXA,2015-08-05,33.32,33.41,31.52,31.92,52007281
FOX,2015-08-05,33,33,30.89,31.16,6837131
FRT,2015-08-05,137.73,138.99,135.92,136.18,410396
FTI,2015-08-05,33.16,33.58,32.7,33.21,3537362
F,2015-08-05,14.99,15.04,14.72,14.8,22489961
GD,2015-08-05,149.75,150.83,149.53,149.82,814208
GE,2015-08-05,26.09,26.33,26.03,26.1,25471417
GGP,2015-08-05,27.09,27.21,26.87,27.08,3908293
GILD,2015-08-05,119.7,120.07,118.38,118.66,8070989
GIS,2015-08-05,59.08,59.69,58.58,59.4,2248028
GLW,2015-08-05,18.39,18.64,18.31,18.37,7553260
GM,2015-08-05,31.77,31.77,31.2,31.6,14403562
GOOGL,2015-08-05,665.75,679.91,665.5827,673.29,1822387
GOOG,2015-08-05,634.33,647.86,633.16,643.78,2334266
GPC,2015-08-05,89.12,89.46,88.84,89.03,344580
GPN,2015-08-05,56.67,57.275,56.485,56.655,1087608
GPS,2015-08-05,35.35,35.62,35.11,35.19,3355638
GRMN,2015-08-05,41.26,41.67,41.02,41.43,1355801
GS,2015-08-05,206.94,207.78,204.93,205.7,1535537
GT,2015-08-05,31.09,31.3,30.9,31.01,2691485
GWW,2015-08-05,227.52,228.18,224.75,227.05,554004
HAL,2015-08-05,40.04,40.98,39.86,40.61,14681705
HAS,2015-08-05,79.09,79.65,78.78,79.24,729446
HBAN,2015-08-05,11.7,11.84,11.68,11.77,8733625
HBI,2015-08-05,29.33,29.35,28.77,28.91,7974266
HCA,2015-08-05,93.73,94.15,87.28,92.26,6346805
HCN,2015-08-05,69.46,69.94,68.11,68.55,2923375
HCP,2015-08-05,38.93,38.96,38.39,38.58,3247479
HD,2015-08-05,118.38,118.53,117.1001,118,4299076
HES,2015-08-05,58.46,58.95,55.92,55.92,3877943
HIG,2015-08-05,48.07,48.32,47.4,47.47,3647420
HII,2015-08-05,116.65,118.8,115.77,117.12,444263
HOG,2015-08-05,58.22,58.64,58,58.11,1548934
HOLX,2015-08-05,41.48,42.48,41.48,42.28,6678630
HON,2015-08-05,105.5,106.27,105.25,105.73,1956048
HP,2015-08-05,59.3,60.19,56.88,57.46,2285125
HRB,2015-08-05,35.61,36.29,35.4,35.83,9629225
HRL,2015-08-05,30.34,30.66,30.165,30.4,1795200
HRS,2015-08-05,82.61,83.82,82.16,83.06,564621
HSIC,2015-08-05,73.5,74.085,73.14,73.435,847100
HST,2015-08-05,19.31,19.34,18.74,18.83,8205087
HSY,2015-08-05,91.6,93.01,91.1,92.66,1449874
HUM,2015-08-05,183.29,186.09,182.94,185.54,1315757
IBM,2015-08-05,159.1,159.54,157.48,157.9,3472774
ICE,2015-08-05,46.03,47.64,45.89,47.508,3226470
IDXX,2015-08-05,73.44,75.21,73.44,75.12,988672
IFF,2015-08-05,117.19,118.08,116.61,117.24,384513
ILMN,2015-08-05,217.5,219.36,215.12,215.86,798687
INCY,2015-08-05,111.4,113.23,109.77,110.96,1123900
INFO,2015-08-05,26.5,26.85,26.23,26.58,437753
INTC,2015-08-05,29.19,29.39,29.02,29.12,23622731
INTU,2015-08-05,106.04,107.75,106.04,106.78,701323
IPG,2015-08-05,21.24,21.33,21.01,21.15,4898124
IP,2015-08-05,47.75,48.17,47.45,47.79,3039201
IQV,2015-08-05,77.85,77.95,77.12,77.32,1147919
IRM,2015-08-05,30,30.22,29.72,29.81,858013
IR,2015-08-05,59.8,60.47,59.8,59.96,3231955
ISRG,2015-08-05,176.4498,178.1498,176.4498,177.0232,557088
ITW,2015-08-05,89.17,90.38,89.1,89.59,1344841
IT,2015-08-05,90,92.22,89.83,91.9,489847
IVZ,2015-08-05,38.82,38.97,38.52,38.73,2431251
JBHT,2015-08-05,84.83,85.75,84.22,84.24,598605
JCI,2015-08-05,40.4188,40.4398,39.9057,40.0838,1941235
JEC,2015-08-05,43.2,43.55,42.5801,42.63,1790877
JNJ,2015-08-05,100.57,101,100.35,100.52,4571280
JNPR,2015-08-05,28.25,28.565,28.125,28.25,5924917
JPM,2015-08-05,69.05,69.42,68.56,68.73,11302860
JWN,2015-08-05,76.58,77.58,75.45,75.51,2308071
KEY,2015-08-05,14.91,15.09,14.86,14.9,6301142
KHC,2015-08-05,80.01,81,79.85,80.48,4324721
KIM,2015-08-05,24.97,24.99,24.57,24.65,2837043
KLAC,2015-08-05,52.24,53.16,52.24,52.64,1271042
KMB,2015-08-05,116.5,117.83,115.91,117.61,1432487
KMI,2015-08-05,33.78,34.09,32.19,32.24,25141194
KMX,2015-08-05,65.15,65.8,64.55,64.77,1005317
KORS,2015-08-05,39.07,40.18,39.04,39.49,4936435
KO,2015-08-05,41.92,42.22,41.82,42.12,15329248
KR,2015-08-05,38.8,39.17,38.51,39.08,7534767
KSS,2015-08-05,61.39,62.02,60.735,61.16,2382920
KSU,2015-08-05,98.56,99.45,97.39,97.45,1187553
K,2015-08-05,68,68.9,67.99,68.66,2820431
LB,2015-08-05,83.53,84.85,83.53,84.49,2092503
LEG,2015-08-05,48.11,48.175,47.7,47.96,882366
LEN,2015-08-05,50.5588,50.8137,49,49.402,2986517
LH,2015-08-05,127.5,127.91,125.8,127.34,1031132
LKQ,2015-08-05,31.77,31.954,31.61,31.75,1495896
LLL,2015-08-05,115.08,116.32,115.01,115.55,903432
LLY,2015-08-05,84.68,85.08,83.97,84.73,3776772
LMT,2015-08-05,210.02,210.75,209.07,209.43,1210939
LNC,2015-08-05,57.3,57.3,56.25,56.35,2009956
LNT,2015-08-05,30.52,30.75,30.4,30.54,1109170
LOW,2015-08-05,69.92,70.21,69.52,69.94,3914939
LRCX,2015-08-05,73.44,74.5799,73.285,74.05,2214134
LUK,2015-08-05,23.66,23.66,23.02,23.04,1391584
LUV,2015-08-05,38.03,38.16,37.67,37.89,7189803
LYB,2015-08-05,92.45,93.46,90.89,91.64,3867890
L,2015-08-05,37.71,38.025,37.605,37.7,1657680
MAA,2015-08-05,80.5,81.29,79.39,79.7,648835
MAC,2015-08-05,79.74,80.1,78.54,79.81,1272476
MAR,2015-08-05,73.08,73.4,70.44,70.7,4158501
MAS,2015-08-05,26.67,26.71,26.06,26.2,4827257
MAT,2015-08-05,22.84,23,22.62,22.93,4580623
MA,2015-08-05,98.08,98.73,97.79,98.27,3306756
MCD,2015-08-05,99.83,100.14,99.26,99.8,3560581
MCHP,2015-08-05,43.13,44.165,43.07,43.83,4911534
MCK,2015-08-05,224.73,224.73,222.14,223.4,925295
MCO,2015-08-05,111.8,112.58,111.34,111.8,732470
MDLZ,2015-08-05,45.765,46.59,45.765,46.29,11656155
MDT,2015-08-05,78.5,78.91,78.27,78.67,3561946
MET,2015-08-05,56.07,56.38,55.45,55.51,4043876
MGM,2015-08-05,22,22.755,21.99,22.36,15981025
MHK,2015-08-05,204.34,204.34,200.8,202.76,675891
MKC,2015-08-05,82.93,83.62,82.775,83.54,506851
MLM,2015-08-05,166.72,172.6,165.92,170.14,1632269
MMC,2015-08-05,58.29,58.48,58.07,58.29,1106794
MMM,2015-08-05,151.85,153.24,150.92,151.01,1765640
MNST,2015-08-05,50.6666,51.5166,50.5033,51.3333,5072967
MON,2015-08-05,103.18,103.68,102.38,102.76,1884951
MOS,2015-08-05,44.46,44.88,44.23,44.58,3922843
MO,2015-08-05,55.13,55.63,54.945,55.47,6200791
MPC,2015-08-05,52.53,53.2,51.59,51.68,6923749
MRK,2015-08-05,59.08,59.275,58.765,59.1,5702629
MRO,2015-08-05,20.82,21.06,19.74,19.79,16224049
MSFT,2015-08-05,47.98,48.41,47.54,47.58,26959655
MSI,2015-08-05,63.42,65,63.2,64.04,4174520
MS,2015-08-05,39.29,39.35,38.8,39,4981737
MTB,2015-08-05,131.7,133.15,131.48,132.24,444684
MTD,2015-08-05,332.08,334.91,330.03,332.96,160766
MU,2015-08-05,19.18,19.47,18.88,18.91,23370837
MYL,2015-08-05,55,55.16,54.1,54.6,8430610
M,2015-08-05,69.24,70.12,68.83,68.91,4205518
NAVI,2015-08-05,15.62,15.94,15.595,15.61,2891250
NBL,2015-08-05,34.54,35.07,33.37,33.41,4921387
NCLH,2015-08-05,60,61.33,59.63,61.18,2358477
NDAQ,2015-08-05,51.58,52.55,51.45,52.47,1328740
NEE,2015-08-05,106.92,107.14,105.94,105.96,1889429
NEM,2015-08-05,16.65,16.94,16.31,16.35,7475371
NFLX,2015-08-05,125.62,129.29,122.705,123.71,26946486
NFX,2015-08-05,33.74,34.23,31.53,32.55,9545032
NI,2015-08-05,16.92,17.17,16.81,16.83,4681533
NKE,2015-08-05,58.305,58.8599,58.175,58.375,6853064
NLSN,2015-08-05,47.99,48.135,47.58,48.05,2720559
NOC,2015-08-05,173.05,174.52,172.91,173.68,1120858
NOV,2015-08-05,40.95,41.35,40.06,40.38,6203351
NRG,2015-08-05,20.06,20.96,19.95,20.03,7235465
NSC,2015-08-05,83.15,84.02,82.48,82.58,2912426
NTAP,2015-08-05,30.86,31.24,30.55,30.87,3243964
NTRS,2015-08-05,77.7,78.175,77.1,77.21,1005057
NUE,2015-08-05,45.3,46.16,45.3,45.49,2220656
NVDA,2015-08-05,20.87,20.89,20.535,20.58,5865652
NWL,2015-08-05,44.08,44.22,43.87,44.01,1057597
NWSA,2015-08-05,14.67,14.67,14.51,14.6,3079107
NWS,2015-08-05,14.22,14.275,14.08,14.2,1037770
OKE,2015-08-05,38.52,38.87,34.63,34.82,5601715
OMC,2015-08-05,73.02,74.07,72.985,73.94,1982826
ORCL,2015-08-05,39.9,40.02,39.63,39.64,11982011
ORLY,2015-08-05,245,245.71,243.28,244.17,559540
OXY,2015-08-05,69.76,70.39,68.48,68.66,3938580
O,2015-08-05,48.04,48.22,47.05,47.38,1869211
PAYX,2015-08-05,48,48.66,47.8502,48.27,2692193
PBCT,2015-08-05,16.35,16.505,16.27,16.345,2884107
PCAR,2015-08-05,64.12,64.64,63.35,63.6,1569222
PCG,2015-08-05,51.84,52.04,51.545,51.83,7303385
PCLN,2015-08-05,1382.61,1395,1325.1,1351.21,2106184
PDCO,2015-08-05,49.89,50.24,49.51,50.13,777263
PEG,2015-08-05,40.87,41.29,40.75,41.19,3598400
PEP,2015-08-05,98.02,99.35,97.885,99.19,4320428
PFE,2015-08-05,36.07,36.175,35.78,35.82,24247752
PFG,2015-08-05,56.23,56.57,55.705,55.76,1045928
PGR,2015-08-05,30.75,30.84,30.525,30.74,3062956
PG,2015-08-05,76.05,76.54,75.75,75.77,10895393
PHM,2015-08-05,20.41,20.46,19.87,19.96,3936865
PH,2015-08-05,108.17,112.08,108.17,110.8,5107396
PKG,2015-08-05,70.4,71.01,69.99,70.71,589053
PKI,2015-08-05,53.225,53.72,52.83,52.85,641242
PLD,2015-08-05,40.67,40.8,40.275,40.48,2516081
PM,2015-08-05,86,86.31,85.73,85.89,2738291
PNC,2015-08-05,98.72,99.56,98.26,98.58,1175873
PNR,2015-08-05,60.72,61.57,60.39,60.86,736191
PNW,2015-08-05,60.9,61.29,60.69,60.85,676264
PPG,2015-08-05,107.69,108.09,106.2601,106.59,1207686
PPL,2015-08-05,31.67,31.89,31.58,31.73,3036947
PRGO,2015-08-05,192.15,192.46,188.51,189.65,1147113
PRU,2015-08-05,90.04,91.27,89.75,89.86,2658012
PSA,2015-08-05,206.36,206.92,205.09,205.63,595877
PSX,2015-08-05,79.57,80.45,78.19,78.28,3102653
PVH,2015-08-05,115.77,117.53,115.715,116.88,544525
PWR,2015-08-05,25.27,25.75,23.01,23.11,13492066
PXD,2015-08-05,125.75,131.5,123.79,125.6,3139641
PX,2015-08-05,114.25,114.6,113.33,113.39,1109974
PYPL,2015-08-05,39.7,39.88,39.17,39.27,9463128
QCOM,2015-08-05,63.66,64.49,63.5,63.88,9451292
QRVO,2015-08-05,55.16,56.83,54.25,54.83,4187031
RCL,2015-08-05,89.59,91.26,89.45,89.95,1819284
REGN,2015-08-05,584.3,595.887,581.38,592.4,730526
REG,2015-08-05,64.04,64.21,63.055,63.32,688836
RE,2015-08-05,184.66,184.66,183.03,184.43,249751
RF,2015-08-05,10.45,10.64,10.415,10.48,12095958
RHI,2015-08-05,55.91,56.71,55.8,56.04,1177760
RHT,2015-08-05,79.69,80.76,79.69,80.14,763393
RJF,2015-08-05,59.83,60.26,59.29,59.42,451487
RL,2015-08-05,127.65,129.16,120.875,121.5,2201513
RMD,2015-08-05,55.98,56.09,55.23,55.55,818246
ROK,2015-08-05,115.51,117.39,115.51,116.03,741382
ROP,2015-08-05,167.74,169.41,166.86,167.39,301100
ROST,2015-08-05,53.38,54.14,53.38,53.81,1371484
RRC,2015-08-05,38.55,38.85,36.44,36.48,3491844
RSG,2015-08-05,42.97,43.35,42.86,43.21,1544932
RTN,2015-08-05,109.21,110.64,108.91,110.02,1664862
SBAC,2015-08-05,122,123.43,120.57,120.73,1095487
SBUX,2015-08-05,59.15,59.3198,58.83,59.01,7349063
SCG,2015-08-05,54.325,54.83,54.11,54.6,551779
SCHW,2015-08-05,35.5,35.67,35.29,35.38,10247501
SEE,2015-08-05,54.64,55.7,54.55,55.4,3253608
SHW,2015-08-05,280,280,273.9,274.67,898258
SIG,2015-08-05,122.5,123.33,121.55,121.98,387219
SJM,2015-08-05,112.36,113.58,111.77,113.49,626716
SLB,2015-08-05,82.94,83.95,82.13,82.5,5812519
SLG,2015-08-05,115.07,115.26,113.21,113.85,534296
SNA,2015-08-05,166.82,169.07,166.69,167.39,491839
SNI,2015-08-05,62.06,62.06,56.64,57.54,3904071
SNPS,2015-08-05,51.1,51.745,50.96,51.6,829534
SO,2015-08-05,44.79,44.84,44.491,44.61,3413498
SPGI,2015-08-05,101.5,102.3,101.17,101.6,715914
SPG,2015-08-05,189.21,189.8,188.1,188.7,1377345
SRCL,2015-08-05,142.72,143.54,142.01,143.3,515375
SRE,2015-08-05,101.07,102.16,100.37,100.69,1801770
STI,2015-08-05,44.44,45.02,44.38,44.64,2270327
STT,2015-08-05,78.88,79.36,78,78.1,1668440
STX,2015-08-05,51.42,52.09,50.95,51.86,5240028
STZ,2015-08-05,121.7,123.435,121.26,123.35,837806
SWKS,2015-08-05,86.63,90.57,86.63,88.96,4794161
SWK,2015-08-05,103.84,105.5,103.84,105.28,1869738
SYF,2015-08-05,34.6,34.78,34.25,34.56,919691
SYK,2015-08-05,102.24,103.36,102,103.12,1440650
SYMC,2015-08-05,22.71,23.05,22.51,22.9,2645190
SYY,2015-08-05,36.63,36.86,36.55,36.76,6263917
TAP,2015-08-05,69.89,70.7,69.76,70.41,3451091
TDG,2015-08-05,230.6,239.71,230.6,238.64,679339
TEL,2015-08-05,61.66,62.75,61.415,62.59,2431360
TGT,2015-08-05,80.63,81.07,79.75,80.04,4303369
TIF,2015-08-05,95.63,96.3,94.74,94.82,689336
TJX,2015-08-05,69.94,70.59,69.89,70.18,1286828
TMK,2015-08-05,62.66,62.95,62.44,62.69,477067
TMO,2015-08-05,138.97,139.42,138.04,138.69,1117053
TPR,2015-08-05,31.71,31.86,31.25,31.73,6206047
TRIP,2015-08-05,79.68,80.24,77.92,77.96,1965257
TROW,2015-08-05,77.34,77.49,76.07,76.48,1561874
TRV,2015-08-05,107.11,107.47,105.83,106.08,2830200
TSCO,2015-08-05,93.54,93.87,92.76,93.35,985052
TSN,2015-08-05,41.72,41.85,41.06,41.4,4714081
TSS,2015-08-05,47.25,47.71,47.1,47.54,1407750
TWX,2015-08-05,84.53,85.7,78.54,79.8,28773495
TXN,2015-08-05,50.11,51.12,50.07,50.855,7238799
TXT,2015-08-05,43.4,43.82,43.14,43.26,1093012
T,2015-08-05,34.79,34.83,34.51,34.57,22837624
UAA,2015-08-05,49.92,50.91,49.755,50.52,4125658
UAL,2015-08-05,59.41,59.5,58.05,58.11,4580213
UDR,2015-08-05,34.12,34.17,33.64,33.95,1406340
UHS,2015-08-05,146.57,148.57,140.88,143.96,1222204
ULTA,2015-08-05,166.52,167.77,165.54,167.01,507683
UNH,2015-08-05,121.76,124.24,121.76,123.92,3831948
UNM,2015-08-05,35.7,35.88,35.39,35.52,947537
UNP,2015-08-05,96.4,96.98,94.98,95.07,4630977
UPS,2015-08-05,103.05,104.065,102.94,102.94,3196650
URI,2015-08-05,66,67.06,65.29,65.47,1801287
USB,2015-08-05,45.53,45.73,45.26,45.43,3765049
UTX,2015-08-05,99.97,100.13,98.73,98.87,3895578
VAR,2015-08-05,86.79,88,86.55,87.34,708802
VFC,2015-08-05,77.04,77.36,76.45,76.72,1529631
VIAB,2015-08-05,55.1,55.38,51.01,51.41,8459861
VLO,2015-08-05,65.37,66,64.14,64.82,7818736
VMC,2015-08-05,96.98,98,96.01,97.43,1482548
VNO,2015-08-05,97.07,97.1,95.41,95.64,803044
VRSK,2015-08-05,78.06,78.17,77.4,77.99,695110
VRSN,2015-08-05,71.35,71.82,70.83,71.07,898123
VRTX,2015-08-05,141.59,143.16,139.76,141.22,1374128
VTR,2015-08-05,66.86,66.89,66.07,66.43,3806187
VZ,2015-08-05,46.9,47.15,46.6,46.64,11946050
V,2015-08-05,76.05,76.17,74.92,74.98,6976371
WAT,2015-08-05,135.41,136.17,134.84,135.14,523781
WBA,2015-08-05,97.03,97.3,96.29,96.68,2515962
WDC,2015-08-05,84.2,85.67,83.86,84.69,2439284
WEC,2015-08-05,48.85,49.06,48.43,48.67,1526147
WFC,2015-08-05,57.81,58.02,57.48,57.65,12032525
WHR,2015-08-05,175.77,176.37,172.91,173.84,917925
WMB,2015-08-05,52.28,52.65,48.6486,49.16,12589717
WMT,2015-08-05,72.39,73.695,72.25,73.51,8715807
WM,2015-08-05,51.21,51.83,51.18,51.6,2052227
WRK,2015-08-05,63.29,63.96,62.22,62.75,1499416
WU,2015-08-05,20.37,20.57,20.29,20.33,5635807
WYNN,2015-08-05,101.01,103.71,100.8,101.27,1777591
WYN,2015-08-05,81.59,82.08,79.64,79.7,1507130
WY,2015-08-05,31.09,31.3,30.79,30.79,3033563
XEC,2015-08-05,105.75,112.21,105.5,108.12,2742463
XEL,2015-08-05,34.33,34.45,34.09,34.42,3175972
XLNX,2015-08-05,42.03,42.85,41.87,42.71,3281446
XL,2015-08-05,38.81,39.04,38.73,38.86,2789699
XOM,2015-08-05,77.87,78.23,76.9,77.17,16544386
XRAY,2015-08-05,56.5,56.73,56.03,56.44,955439
XRX,2015-08-05,44.32,44.64,43.96,43.96,2740090
XYL,2015-08-05,33.98,34.3,33.65,33.89,1276707
YUM,2015-08-05,88.96,89.63,88.45,89.04,1395155
ZBH,2015-08-05,104.01,104.45,103.44,103.88,1058918
ZION,2015-08-05,31.29,31.64,31.01,31.24,1948172
ZTS,2015-08-05,48.95,49.12,48.52,48.61,4118231
AAL,2015-08-06,43.25,43.45,41.76,42.18,7395473
AAPL,2015-08-06,115.97,116.5,114.115,115.13,52903040
AAP,2015-08-06,175.59,175.775,171.36,172.74,596808
ABBV,2015-08-06,70.37,70.78,68.8,69.24,6172233
ABC,2015-08-06,107.37,107.85,104.56,104.75,1776170
ABT,2015-08-06,50.52,51.0068,50.0699,50.32,6213188
ACN,2015-08-06,104.3,104.855,103,103.1,1644171
ADBE,2015-08-06,83.47,83.63,82.07,82.19,2272316
ADI,2015-08-06,60.32,60.79,58.733,58.87,2922613
ADM,2015-08-06,48.4,48.47,47.45,47.95,3282334
ADP,2015-08-06,81.78,81.875,80.08,80.3,1505398
ADSK,2015-08-06,54.2,54.3,52.8,52.94,1616271
ADS,2015-08-06,275.6,275.6,268.71,269.47,306067
AEE,2015-08-06,41.38,41.74,40.99,41.69,1087799
AEP,2015-08-06,56.03,56.32,55.34,56.26,2205516
AES,2015-08-06,12.58,12.63,12.34,12.6,5254185
AET,2015-08-06,118.2,118.585,115.94,116.4,2713546
AFL,2015-08-06,64.1,64.26,63.58,63.68,2126722
AGN,2015-08-06,337,339,319.35,319.47,3968866
AIG,2015-08-06,62.98,63.615,62.87,63.02,10480463
AIV,2015-08-06,38.99,39.18,38.45,39.14,963338
AIZ,2015-08-06,76.96,76.99,76.18,76.69,496083
AJG,2015-08-06,47.91,48.12,47.33,47.46,642286
AKAM,2015-08-06,75.98,76,73.94,74.42,1241561
ALB,2015-08-06,53.68,53.68,49.55,51.77,3864137
ALGN,2015-08-06,61.95,62.04,60.55,60.94,391119
ALK,2015-08-06,80.09,80.53,76.88,77.75,1062960
ALLE,2015-08-06,62.89,62.93,61.91,62.29,428530
ALL,2015-08-06,62.86,63.065,61.59,61.97,3843591
ALXN,2015-08-06,197.73,198.2299,189.5,189.73,1132665
AMAT,2015-08-06,17.11,17.19,16.8,16.85,12857169
AMD,2015-08-06,2.15,2.17,2.1,2.11,9475686
AME,2015-08-06,54.13,55.21,54.13,55.04,2243152
AMGN,2015-08-06,176.94,176.96,168.25,169.66,3775366
AMG,2015-08-06,212.04,212.56,208.84,209.63,173366
AMP,2015-08-06,125.23,125.53,123.1,123.7,838182
AMT,2015-08-06,97.36,98.594,97.36,98.36,3543696
AMZN,2015-08-06,539.3,542.74,527.52,529.46,3820453
ANDV,2015-08-06,98.12,102.25,95.6325,101.27,4544461
ANSS,2015-08-06,94.91,95.3,92.02,92.96,511858
ANTM,2015-08-06,154.72,155.95,152.18,152.44,1423151
AON,2015-08-06,101.82,102.496,100.68,100.92,1013760
AOS,2015-08-06,36.05,36.24,35.255,35.525,898942
APA,2015-08-06,44.39,46.9,43.04,46.6,6176508
APC,2015-08-06,73.67,76.39,73.15,76.15,5069360
APD,2015-08-06,147.47,148.35,146.51,147.02,2335817
APH,2015-08-06,55.98,56.5,55.66,55.74,497615
ARE,2015-08-06,92.55,92.8099,90.83,92.22,265131
ARNC,2015-08-06,29.28,29.865,28.92,29.73,7553986
ATVI,2015-08-06,28.8,29.0798,28.49,28.71,9292958
AVB,2015-08-06,172.13,173.07,170.3,172.77,510318
AVGO,2015-08-06,125.04,125.4,120.6,123.27,4605158
AVY,2015-08-06,61.47,62.31,61.26,61.87,777070
AWK,2015-08-06,50.91,51.85,50.58,51.77,1016788
AXP,2015-08-06,75.65,75.79,74.71,75,4522063
AYI,2015-08-06,207,207.38,204.56,205.32,497031
AZO,2015-08-06,712,712,695.65,697.11,170838
A,2015-08-06,40.95,40.96,39.91,40.12,1932226
BAC,2015-08-06,17.91,17.975,17.77,17.81,47594722
BAX,2015-08-06,41.89,42.56,41.78,41.93,23178468
BA,2015-08-06,144.7,145.25,143.42,143.82,2457029
BBT,2015-08-06,40.99,41.13,40.55,40.69,3117532
BBY,2015-08-06,31.65,31.79,31,31.11,4445857
BDX,2015-08-06,153.27,153.36,148.68,150.19,1930290
BEN,2015-08-06,45.2,45.2506,44.61,44.71,2587952
BF.B,2015-08-06,54.915,55.53,54.745,55.405,947306
BIIB,2015-08-06,336.67,337.5,315.3,316.6,3829962
BK,2015-08-06,44.44,44.775,44.17,44.28,4410921
BLK,2015-08-06,335.47,336.19,331.7275,333.07,583768
BLL,2015-08-06,34.16,34.805,34.135,34.66,2730424
BMY,2015-08-06,65.13,65.27,63.34,63.54,4732639
BRK.B,2015-08-06,143.5,143.84,143,143.35,2418155
BSX,2015-08-06,17.62,17.75,17.33,17.42,8602642
BWA,2015-08-06,47.81,48.31,47.31,47.68,3265945
BXP,2015-08-06,120.76,121.355,118.9075,120.95,837306
CAG,2015-08-06,44.98,45.03,44.49,44.97,2938285
CAH,2015-08-06,86.41,86.59,84.62,84.78,2038459
CAT,2015-08-06,76.98,77.65,76.183,77.46,5609516
CA,2015-08-06,28.49,29.47,28.49,28.92,2761703
CBG,2015-08-06,38,38,37.04,37.54,1461813
CBOE,2015-08-06,63.25,63.63,62.7,62.9,448134
CBS,2015-08-06,50,52.37,47.83,52.24,20153102
CB,2015-08-06,111.28,111.32,109.705,110.14,1951874
CCI,2015-08-06,82.43,82.68,81.89,82.04,1777454
CCL,2015-08-06,52.96,53.06,51.84,52.09,4136666
CDNS,2015-08-06,21.1,21.26,20.67,20.8,1406610
CELG,2015-08-06,133,133.5,127.82,128.05,4657674
CERN,2015-08-06,67.42,67.55,65.23,65.3,4588358
CFG,2015-08-06,26.77,26.84,26.43,26.65,4042173
CF,2015-08-06,65.94,67.16,62.91,63,5808095
CHD,2015-08-06,44.905,44.99,44.335,44.675,1115218
CHK,2015-08-06,7.15,8.44,7.01,8.19,44852964
CHRW,2015-08-06,70.55,70.58,69.02,69.67,1278012
CHTR,2015-08-06,189.36,189.36,175.1,187.25,4315614
CINF,2015-08-06,55.69,55.69,55.05,55.25,425570
CI,2015-08-06,147.19,148.49,145.21,146.8,2768699
CLX,2015-08-06,119.3,119.75,118.5,119.39,959358
CL,2015-08-06,69.2,69.3,68.64,68.65,2989934
CMA,2015-08-06,47.71,48.02,47.07,47.27,1820955
CMCSA,2015-08-06,29.995,30.105,28.585,29.38,76381976
CME,2015-08-06,98.27,98.27,96.51,97.09,1105791
CMG,2015-08-06,758.49,758.49,746.01,749.6,405687
CMI,2015-08-06,127.86,128.29,126.67,127.18,1092341
CMS,2015-08-06,33.68,34.02,33.51,33.99,2242642
CNC,2015-08-06,71.82,71.88,69.97,70.49,1715532
CNP,2015-08-06,19.09,19.11,18.71,19.08,4578797
COF,2015-08-06,81.54,81.83,80.86,81.14,3197432
COG,2015-08-06,25.25,25.6,24.85,25.41,8149874
COL,2015-08-06,85.21,85.28,84.53,85.15,946175
COO,2015-08-06,178.35,179.51,171.98,175.1,270802
COP,2015-08-06,48.89,50.36,48.33,50.28,11641105
COST,2015-08-06,147.15,147.59,145.98,146.44,1947982
COTY,2015-08-06,28.41,28.41,27.66,27.98,1298429
CPB,2015-08-06,50.23,50.54,49.94,50.49,1364742
CRM,2015-08-06,72.78,72.88,70.32,70.43,2195447
CSCO,2015-08-06,28.37,28.67,28,28.21,20143763
CSX,2015-08-06,30.76,30.76,30.23,30.43,7076763
CTAS,2015-08-06,87.71,87.71,86.89,87.22,471513
CTL,2015-08-06,27.52,28.06,26.48,27.93,13508550
CTSH,2015-08-06,67.88,68.26,66.38,67.08,4299308
CTXS,2015-08-06,77.25,77.34,75.67,75.72,2180142
CVS,2015-08-06,111.41,111.75,108.09,108.12,6783299
CVX,2015-08-06,83.56,85.58,82.89,85.19,9805030
CXO,2015-08-06,105.03,109.54,104.03,108.96,2910399
C,2015-08-06,58.82,58.96,57.9,58.1,14707408
DAL,2015-08-06,46.48,46.79,45.76,46.04,6525871
DE,2015-08-06,95.16,95.98,94.84,95.6,1561403
DFS,2015-08-06,54.52,54.5792,53.55,53.59,4627735
DGX,2015-08-06,74.35,74.52,73.46,73.89,700415
DG,2015-08-06,80.75,80.9,79.0475,79.24,2551231
DHI,2015-08-06,28.83,28.88,28.43,28.62,4305226
DHR,2015-08-06,92.33,92.64,91.3,91.57,1659714
DISCA,2015-08-06,29.01,29.96,28.195,29.875,12320495
DISCK,2015-08-06,27,28.11,26.38,27.97,9608571
DISH,2015-08-06,68.67,69.82,66.09,67.88,2475298
DIS,2015-08-06,110.4,110.4,104.24,108.55,57175170
DLR,2015-08-06,64.94,65.22,64.2201,65.2,1611915
DLTR,2015-08-06,79.09,79.26,77.41,77.6,2481697
DOV,2015-08-06,63.77,64.59,63.09,64.07,1134267
DPS,2015-08-06,83.37,83.57,82.095,82.29,1632500
DRE,2015-08-06,19.81,19.84,19.41,19.82,1735374
DRI,2015-08-06,74.34,74.82,70.23,70.8,2769222
DTE,2015-08-06,79.32,79.95,78.44,79.89,997289
DUK,2015-08-06,73.98,73.98,72.65,73.84,4098965
DVA,2015-08-06,80.49,81.29,80.49,81.14,1514103
DVN,2015-08-06,46.9,48.64,46.45,48.3,5896851
D,2015-08-06,71.3,71.35,70.19,71.33,2159737
EA,2015-08-06,75,75.65,73.5,74.01,4591855
EBAY,2015-08-06,28.58,28.63,28.1,28.16,9167568
ECL,2015-08-06,116.54,117.18,115.95,116.31,743982
ED,2015-08-06,63.38,63.73,62.64,63.72,2838069
EFX,2015-08-06,103.86,103.86,102.11,102.31,470915
EIX,2015-08-06,60.1,60.63,59.4901,60.6,2441760
EL,2015-08-06,91.18,91.454,89.99,90.04,1279087
EMN,2015-08-06,77.2,77.5397,76.46,77.13,1145996
EMR,2015-08-06,49.81,50.055,49.45,49.74,5833787
EOG,2015-08-06,75.65,78.34,75.3,77.68,6709536
EQIX,2015-08-06,281.04,281.05,274.66,280,520781
EQR,2015-08-06,74.32,74.8,73.37,74.77,1523026
EQT,2015-08-06,73.84,76.39,73.12,75.81,1447343
ESRX,2015-08-06,90.6,91.04,88.33,89.29,3942228
ESS,2015-08-06,223.97,226.28,221.718,226.07,195597
ES,2015-08-06,49.28,49.62,48.98,49.53,1556727
ETFC,2015-08-06,29.42,29.775,29.16,29.67,3643480
ETN,2015-08-06,59.88,60.42,59.5,59.98,2528258
ETR,2015-08-06,67.86,69.49,67.23,69.44,1771773
EW,2015-08-06,75.015,75.955,71.81,72.14,2917978
EXC,2015-08-06,31.78,32.04,31.26,31.99,8024973
EXPD,2015-08-06,48.81,48.86,47.675,47.95,1623952
EXPE,2015-08-06,125.99,125.99,120.79,121.6,3194550
EXR,2015-08-06,74.57,75.43,73.98,75.34,649094
FAST,2015-08-06,40.88,41.02,40.09,40.12,2798837
FBHS,2015-08-06,47.58,48.24,47.26,47.37,1048370
FB,2015-08-06,97.18,98.74,94.42,95.12,42271318
FCX,2015-08-06,10.84,11.3,10.72,11.21,28172348
FDX,2015-08-06,172.14,172.19,169.49,169.6,1001005
FE,2015-08-06,33.61,34,33.28,33.97,2660826
FFIV,2015-08-06,132.2,132.88,129.53,129.85,885367
FISV,2015-08-06,88.41,88.71,86.91,87.05,908733
FIS,2015-08-06,65.76,65.79,64.56,64.68,586104
FITB,2015-08-06,21.39,21.46,21.15,21.23,4141283
FLIR,2015-08-06,30.88,31.02,30.68,30.75,812763
FLR,2015-08-06,47.11,48.27,47.03,48.06,1882298
FLS,2015-08-06,46.33,46.98,46.13,46.77,1039307
FL,2015-08-06,72.45,72.72,71.08,71.31,998944
FMC,2015-08-06,48.36,50.28,47.94,49.07,1492103
FOXA,2015-08-06,29.85,30.15,27.56,29.87,94066301
FOX,2015-08-06,29.45,29.635,27.16,29.06,20708011
FRT,2015-08-06,136.99,138.36,134.13,135.76,495398
FTI,2015-08-06,33.03,33.54,32.55,33.33,2758742
F,2015-08-06,14.8,14.88,14.62,14.83,26811438
GD,2015-08-06,150.11,150.4,148.48,149.46,814098
GE,2015-08-06,26.15,26.18,25.96,26.03,17298182
GGP,2015-08-06,27.09,27.46,26.88,27.44,3713862
GILD,2015-08-06,119.45,119.49,114.81,115.3,10755276
GIS,2015-08-06,59.76,59.87,59.13,59.55,2583663
GLW,2015-08-06,18.28,18.375,18.12,18.26,8624535
GM,2015-08-06,31.59,31.93,31.14,31.86,19567910
GOOGL,2015-08-06,673.99,674.75,660.73,670.15,2032984
GOOG,2015-08-06,645,645.379,632.25,642.68,1572600
GPC,2015-08-06,88.99,89.25,87.95,88.71,577602
GPN,2015-08-06,56.825,57.07,55.95,56.26,984808
GPS,2015-08-06,35.21,35.23,34.32,34.93,3874648
GRMN,2015-08-06,41.59,41.66,40.66,40.71,1525151
GS,2015-08-06,206,206.7,204.3,205.09,1485778
GT,2015-08-06,31.06,31.47,30.29,30.74,3787256
GWW,2015-08-06,226.64,227.6199,224.57,226.07,438120
HAL,2015-08-06,40.57,41,39.8,40.85,11875567
HAS,2015-08-06,79.46,79.59,76.9,76.93,1588857
HBAN,2015-08-06,11.82,11.835,11.675,11.73,5621201
HBI,2015-08-06,28.87,29,28.3,28.79,6254160
HCA,2015-08-06,90.78,93.05,90.73,91.38,2616210
HCN,2015-08-06,68.51,68.6,66.97,68.49,2968599
HCP,2015-08-06,37.96,38.15,37.285,37.95,3117420
HD,2015-08-06,118.39,118.5,116.07,116.56,4768869
HES,2015-08-06,55.58,56.9,54.65,56.81,3819160
HIG,2015-08-06,47.65,47.87,47.48,47.69,2796380
HII,2015-08-06,116.46,128.22,114.706,122.26,591258
HOG,2015-08-06,58.1,58.72,57.96,58.45,1912597
HOLX,2015-08-06,42.13,42.43,40.4,40.42,5881180
HON,2015-08-06,105.8,106.297,105.4,105.79,2125112
HP,2015-08-06,57.1,62.04,56.07,61.66,3499337
HRB,2015-08-06,35.68,35.97,34.79,35.17,6471003
HRL,2015-08-06,30.5,30.5,30.025,30.14,1363610
HRS,2015-08-06,83.04,83.22,82.28,82.94,820878
HSIC,2015-08-06,73.33,73.7925,72.18,72.485,669122
HST,2015-08-06,18.83,19.01,18.45,18.95,8145671
HSY,2015-08-06,92.81,93.19,91.48,92.2,2027060
HUM,2015-08-06,185.76,186.99,184.39,184.52,1114110
IBM,2015-08-06,157.13,157.54,156.18,156.32,3004796
ICE,2015-08-06,47.732,47.862,46.928,47.4,3670955
IDXX,2015-08-06,75.98,77.7,74.87,75.21,1514693
IFF,2015-08-06,117.23,118.09,115.72,116.42,458997
ILMN,2015-08-06,216.77,217.46,208.02,209.66,1639914
INCY,2015-08-06,111.95,113.62,104.2,104.35,1452085
INFO,2015-08-06,26.55,26.77,26.48,26.63,205306
INTC,2015-08-06,29.16,29.23,28.845,29.01,27958192
INTU,2015-08-06,106.99,107.45,104.05,104.17,1176069
IPG,2015-08-06,21.17,21.17,20.2,20.75,6837595
IP,2015-08-06,47.81,48.06,47,47.27,2082724
IQV,2015-08-06,77.44,77.55,75.21,76,1118649
IRM,2015-08-06,29.87,29.87,28.9899,29.27,1285465
IR,2015-08-06,59.99,60.27,59.79,60.01,2701511
ISRG,2015-08-06,176.5532,177.5082,174.4998,174.6898,528381
ITW,2015-08-06,89.6,89.83,89.1201,89.22,1026647
IT,2015-08-06,91.99,91.99,89.47,89.85,336550
IVZ,2015-08-06,38.67,38.78,38.31,38.6,2471456
JBHT,2015-08-06,83.71,83.86,81.745,82.15,934957
JCI,2015-08-06,40.1989,40.2827,39.9581,40.1361,2057591
JEC,2015-08-06,42.74,43.65,42.58,43.49,2020819
JNJ,2015-08-06,100.49,100.6,99.01,99.07,6987963
JNPR,2015-08-06,28.36,28.46,27.96,28.01,4192748
JPM,2015-08-06,68.75,68.94,68,68.25,10803363
JWN,2015-08-06,75.46,75.512,73.9,74.48,1459585
KEY,2015-08-06,14.95,15.01,14.81,14.81,6766465
KHC,2015-08-06,81.05,81.19,79.51,79.76,3708640
KIM,2015-08-06,24.62,24.86,24.35,24.82,3995210
KLAC,2015-08-06,52.72,52.72,51.42,51.95,1258902
KMB,2015-08-06,117.65,117.95,116.58,116.66,1369236
KMI,2015-08-06,32.01,32.74,31.09,32.69,24389887
KMX,2015-08-06,64.25,64.32,61.64,62.1,2448376
KORS,2015-08-06,42.38,44.59,41.7,43.77,13993931
KO,2015-08-06,42,42.25,41.86,41.92,11378874
KR,2015-08-06,39.11,39.15,38.38,38.72,6629956
KSS,2015-08-06,60.74,60.99,59.55,60.35,4067039
KSU,2015-08-06,97.45,97.53,96,97.26,853523
K,2015-08-06,68.1,69.21,67.94,68.86,2322375
LB,2015-08-06,84.46,84.96,80.69,81.8,3060029
LEG,2015-08-06,47.79,48.27,47.27,47.33,699507
LEN,2015-08-06,49.6176,49.7647,48.6176,49.0686,2020429
LH,2015-08-06,127.51,127.62,124.87,125.5,919026
LKQ,2015-08-06,31.64,31.9899,31.2309,31.49,1013414
LLL,2015-08-06,115.59,116.06,114.56,115.71,702787
LLY,2015-08-06,85.14,85.14,81.24,82.7,3866491
LMT,2015-08-06,209.73,209.94,208.1633,209.26,1148345
LNC,2015-08-06,56.52,56.77,56.02,56.2,1574065
LNT,2015-08-06,30.235,30.545,29.8775,30.315,3701698
LOW,2015-08-06,69.94,70.1,69.1,69.31,4841924
LRCX,2015-08-06,74.42,74.42,72.29,72.52,1951820
LUK,2015-08-06,23.13,23.14,22.695,22.87,1733608
LUV,2015-08-06,37.99,38.5,37.43,37.81,7094657
LYB,2015-08-06,91.4,92.1,90.01,90.18,3443073
L,2015-08-06,37.69,38.04,37.545,37.97,1470416
MAA,2015-08-06,79.78,80.77,79.07,80.55,647167
MAC,2015-08-06,79.62,80.29,79.14,80.07,982296
MAR,2015-08-06,70.97,71.08,70.07,70.93,3782408
MAS,2015-08-06,26.35,26.87,26.28,26.44,7649590
MAT,2015-08-06,22.76,22.93,22.53,22.63,4585126
MA,2015-08-06,98.56,98.61,96.92,97.16,4110869
MCD,2015-08-06,99.72,100.18,99.21,99.35,6740241
MCHP,2015-08-06,43.87,43.87,42.8862,43.23,2585754
MCK,2015-08-06,223.33,223.6,218.23,218.39,1179905
MCO,2015-08-06,111.87,111.87,110.14,110.31,573239
MDLZ,2015-08-06,48.55,48.58,46.11,46.81,24387012
MDT,2015-08-06,78.6,78.8,77.13,77.41,4263268
MET,2015-08-06,55.67,55.92,55.235,55.51,3826163
MGM,2015-08-06,22.46,22.47,21.89,21.99,11853776
MHK,2015-08-06,202.14,203.59,195.598,197.64,1014907
MKC,2015-08-06,83.69,83.69,82.981,83.43,469352
MLM,2015-08-06,170.15,172.84,167.09,167.72,1022472
MMC,2015-08-06,58.46,58.59,57.74,57.83,1392527
MMM,2015-08-06,150.89,151.22,148.9,149.26,1764818
MNST,2015-08-06,51.2999,51.2999,48.0966,48.29,10283364
MON,2015-08-06,102.36,102.775,101.88,102.18,1566382
MOS,2015-08-06,44.77,44.85,44.17,44.64,3343129
MO,2015-08-06,55.65,55.795,55.48,55.57,5965465
MPC,2015-08-06,51.81,52.34,51.1,52.15,6241744
MRK,2015-08-06,59.16,59.25,58.32,58.43,7019665
MRO,2015-08-06,19.05,19.74,17.86,19.45,21784230
MSFT,2015-08-06,47.71,47.77,46.33,46.62,27368000
MSI,2015-08-06,63.91,64,62.8076,63.8,2489516
MS,2015-08-06,39.04,39.18,38.655,38.93,7573528
MTB,2015-08-06,132.46,132.46,131.17,131.62,490319
MTD,2015-08-06,332.48,335.8,326,327.1,157666
MU,2015-08-06,18.93,18.96,18.45,18.72,29928553
MYL,2015-08-06,55.35,55.99,52.59,55.4,16214423
M,2015-08-06,68.54,68.71,66.795,67.45,3929875
NAVI,2015-08-06,15.66,15.66,15.2,15.37,3549583
NBL,2015-08-06,33.06,33.99,32.39,33.91,6189267
NCLH,2015-08-06,61.17,61.66,59.58,60.14,1276061
NDAQ,2015-08-06,52.72,53.5,52.35,52.78,1508677
NEE,2015-08-06,106.25,106.325,105.29,105.75,2946617
NEM,2015-08-06,16.44,16.87,16.26,16.36,9789518
NFLX,2015-08-06,126.29,128.85,122.04,126.45,24716746
NFX,2015-08-06,32.53,34.85,32.21,34.77,4450950
NI,2015-08-06,16.82,16.935,16.53,16.85,4300126
NKE,2015-08-06,58.5,58.75,57.185,57.56,6211466
NLSN,2015-08-06,47.85,47.94,46.1,46.55,4708141
NOC,2015-08-06,173.94,174.111,171.7,172.87,875522
NOV,2015-08-06,40.25,40.94,39.85,40.6,10737740
NRG,2015-08-06,19.99,19.99,19.19,19.43,8551744
NSC,2015-08-06,82.48,82.66,80.93,81.6,2905819
NTAP,2015-08-06,30.96,30.9999,30.519,30.69,2813474
NTRS,2015-08-06,77.46,77.85,76.89,77.15,747915
NUE,2015-08-06,45.44,45.975,45.29,45.7,2017122
NVDA,2015-08-06,20.53,20.68,20.11,20.45,16391890
NWL,2015-08-06,44.08,44.08,43.1,43.24,1937123
NWSA,2015-08-06,14.56,14.5999,13.73,14.02,3733812
NWS,2015-08-06,14.22,14.22,13.455,13.71,1560491
OKE,2015-08-06,34.77,35.64,33.72,35.31,3157995
OMC,2015-08-06,73.87,73.89,71.19,72.27,2155330
ORCL,2015-08-06,39.63,39.84,39.145,39.32,10613026
ORLY,2015-08-06,244.13,245.12,240.58,241.18,467659
OXY,2015-08-06,68.37,69.64,67.8,69.42,5514077
O,2015-08-06,47.32,47.65,46.95,47.53,1807337
PAYX,2015-08-06,48.5,48.5,47.36,47.56,2189237
PBCT,2015-08-06,16.36,16.42,16.25,16.4,2989654
PCAR,2015-08-06,63.67,63.73,62.99,63.3,1603797
PCG,2015-08-06,51.99,52.24,51.64,52.16,6080961
PCLN,2015-08-06,1351.5,1372.33,1340.1,1351.8,868814
PDCO,2015-08-06,50.2,50.3,49.4824,49.78,566858
PEG,2015-08-06,41.15,41.65,40.72,41.6,3792356
PEP,2015-08-06,99.66,100.61,99.095,99.15,6224011
PFE,2015-08-06,35.96,35.98,35.03,35.17,24471370
PFG,2015-08-06,55.94,56.19,55.33,55.56,1060720
PGR,2015-08-06,30.75,30.8261,30.39,30.49,3328172
PG,2015-08-06,76.01,76.01,75.25,75.74,9353287
PHM,2015-08-06,20.06,20.06,19.67,19.78,4282264
PH,2015-08-06,110.93,112.25,110.39,111.02,3114951
PKG,2015-08-06,70.49,70.69,69.52,70.61,753381
PKI,2015-08-06,52.99,52.99,51.51,51.62,398593
PLD,2015-08-06,40.41,40.76,40.125,40.69,3190715
PM,2015-08-06,86,86.07,85.585,85.76,2198860
PNC,2015-08-06,98.8,99.21,98.11,98.54,1563859
PNR,2015-08-06,60.95,61.26,60.46,60.97,827715
PNW,2015-08-06,60.83,61.54,60.315,61.51,810628
PPG,2015-08-06,106.24,106.54,104.905,105.21,1507655
PPL,2015-08-06,31.75,32.13,31.45,32.09,3003308
PRGO,2015-08-06,189.94,189.94,180.4,188.24,2268323
PRU,2015-08-06,91.35,92.599,90.345,90.66,3639770
PSA,2015-08-06,205.63,207.75,204.49,207.49,528309
PSX,2015-08-06,78.45,79.86,77.94,79.64,4605267
PVH,2015-08-06,117.31,117.74,114.84,115.21,834235
PWR,2015-08-06,23.15,23.77,22.675,23.34,6587656
PXD,2015-08-06,125.3,129.03,124.16,128.27,2165778
PX,2015-08-06,113.43,114.0975,112.94,113.34,981629
PYPL,2015-08-06,39.63,39.74,38.55,38.85,7324116
QCOM,2015-08-06,63.75,64.11,62.65,62.84,12280301
QRVO,2015-08-06,54.73,54.83,50.8,51.83,3199748
RCL,2015-08-06,90.18,90.58,89.4,90,3738779
REGN,2015-08-06,593.66,593.66,579,582.47,726679
REG,2015-08-06,63.82,63.961,62.4,63.25,918266
RE,2015-08-06,184.85,185.26,183.12,184,283591
RF,2015-08-06,10.53,10.665,10.485,10.57,20280806
RHI,2015-08-06,56.2,56.2,55.47,55.72,1135354
RHT,2015-08-06,80.15,80.773,77.49,77.64,982766
RJF,2015-08-06,59.55,59.71,58.5,58.85,400811
RL,2015-08-06,121.83,122.29,119.62,120.17,2291372
RMD,2015-08-06,55.86,56.31,54.35,54.83,884048
ROK,2015-08-06,116.28,117.34,115.19,116.42,921732
ROP,2015-08-06,167.39,168.285,166.27,166.95,343983
ROST,2015-08-06,53.67,55.22,53.15,53.57,2502191
RRC,2015-08-06,36.31,38.11,35.81,37.95,3851136
RSG,2015-08-06,43.19,43.25,42.64,42.8,1639677
RTN,2015-08-06,109.8,110,108.88,109.4,1509911
SBAC,2015-08-06,121.64,124.05,120.49,121.48,1292072
SBUX,2015-08-06,59.13,59.2,57.09,57.23,11064470
SCG,2015-08-06,54.62,55.36,54.2,55.29,849116
SCHW,2015-08-06,35.51,35.72,34.81,35.1,6287875
SEE,2015-08-06,55.26,55.58,54.31,54.62,2363440
SHW,2015-08-06,273.85,275.49,270.43,271.72,728064
SIG,2015-08-06,121.82,121.9,119.69,120.05,367840
SJM,2015-08-06,113.36,113.67,111.12,111.76,1393548
SLB,2015-08-06,82.13,84.19,81.75,83.59,8265712
SLG,2015-08-06,113.43,114.03,112,113.81,472863
SNA,2015-08-06,167.38,168.28,165.46,165.88,284712
SNI,2015-08-06,58,59.64,53.87,58.59,4436350
SNPS,2015-08-06,51.68,51.8,50.85,51.07,476004
SO,2015-08-06,44.7,45.1,44.39,45.06,5458169
SPGI,2015-08-06,101.86,102.35,100.01,100.6,1004376
SPG,2015-08-06,188.49,190.29,186.96,189.9,1390530
SRCL,2015-08-06,143.3,143.3,141.02,141.86,349747
SRE,2015-08-06,100.55,100.66,98.93,100.24,1400119
STI,2015-08-06,44.72,44.9,44.24,44.42,2075724
STT,2015-08-06,78,79,77.89,78.35,2680266
STX,2015-08-06,51.97,52.48,51.26,51.32,3895765
STZ,2015-08-06,123.98,124.5,123.43,124.18,1255110
SWKS,2015-08-06,89.99,89.99,84.33,85.98,6850733
SWK,2015-08-06,105.45,105.95,104.75,105.2,952437
SYF,2015-08-06,34.78,34.82,34.03,34.13,631577
SYK,2015-08-06,102.97,103.48,101.03,101.32,1159620
SYMC,2015-08-06,22.86,22.89,22.34,22.35,2980264
SYY,2015-08-06,36.6,36.61,35.97,36.25,11785540
TAP,2015-08-06,72.3,74.1,71.82,73.76,3842170
TDG,2015-08-06,240.31,240.81,235.83,238.18,547279
TEL,2015-08-06,62.41,62.62,61.6,61.63,2005578
TGT,2015-08-06,80,80.3399,78.62,79.54,4508173
TIF,2015-08-06,94.68,94.955,92.63,93.26,838431
TJX,2015-08-06,70.08,70.364,68.94,69.49,2174069
TMK,2015-08-06,62.74,62.87,61.87,62.18,537566
TMO,2015-08-06,138.37,139.12,136.01,136.92,1063818
TPR,2015-08-06,31.78,31.92,31.17,31.56,4301742
TRIP,2015-08-06,77.95,78.1245,74.78,76.12,2371670
TROW,2015-08-06,76.85,76.8699,75.46,75.89,1164228
TRV,2015-08-06,106.23,106.3,104.92,105.46,1497351
TSCO,2015-08-06,93.5,93.99,91.07,91.17,813913
TSN,2015-08-06,41.46,42.14,41.03,42.07,4701846
TSS,2015-08-06,47.55,47.69,46.58,46.72,793763
TWX,2015-08-06,80.09,80.17,74.12,79.15,22336947
TXN,2015-08-06,50.76,50.91,49.84,50.25,6055880
TXT,2015-08-06,43.34,43.3835,42.57,42.91,2206468
T,2015-08-06,34.55,34.59,33.95,34.24,32734164
UAA,2015-08-06,50.57,50.89,48.79,49.095,4845410
UAL,2015-08-06,58.41,58.96,56.95,57.51,3748966
UDR,2015-08-06,33.92,34.15,33.53,34.12,1512291
UHS,2015-08-06,143.93,145,140.48,142.52,768126
ULTA,2015-08-06,167.27,167.96,163.4,164.8,629629
UNH,2015-08-06,124.37,124.64,121.8,122.04,3014880
UNM,2015-08-06,35.46,35.58,35.07,35.3,894017
UNP,2015-08-06,95.18,95.26,93.63,93.8,5661958
UPS,2015-08-06,103.12,103.22,102.2,102.43,2043127
URI,2015-08-06,65.31,66.21,64.66,65.66,2304287
USB,2015-08-06,45.54,45.707,45.12,45.21,3566735
UTX,2015-08-06,98.99,99.21,98.36,98.98,4198449
VAR,2015-08-06,87.61,87.73,86.08,86.55,439367
VFC,2015-08-06,76.67,76.91,75.47,76.05,1293429
VIAB,2015-08-06,48.99,49.5,39.28,44.1,33191205
VLO,2015-08-06,64.51,65.93,64,65.68,5102986
VMC,2015-08-06,97.75,97.75,94.47,95.3,1276826
VNO,2015-08-06,95.64,95.8,93.85,95.17,863916
VRSK,2015-08-06,77.89,77.89,76.15,76.6,968349
VRSN,2015-08-06,71.04,71.27,70.17,70.62,976196
VRTX,2015-08-06,141.25,142.36,137.216,139.44,1570305
VTR,2015-08-06,66.4,67.05,65.61,66.99,3334916
VZ,2015-08-06,46.59,46.6951,46.29,46.63,9917174
V,2015-08-06,75.3,75.42,73.55,73.58,7767766
WAT,2015-08-06,134.88,135.28,131.09,131.54,309227
WBA,2015-08-06,96.67,96.885,93.65,93.73,3439546
WDC,2015-08-06,85.11,85.52,83.27,84.19,2005402
WEC,2015-08-06,48.67,49.3,48.25,49.25,1860737
WFC,2015-08-06,57.65,57.95,57.405,57.53,12556587
WHR,2015-08-06,174.53,175.24,169.73,170.52,898084
WMB,2015-08-06,48.72,49.805,46.85,48.53,9119474
WMT,2015-08-06,73.35,73.38,72.66,72.79,6367735
WM,2015-08-06,51.6,51.8,50.95,50.98,1820746
WRK,2015-08-06,62,62.5,60.48,61.74,2536887
WU,2015-08-06,20.34,20.55,20.29,20.37,9713148
WYNN,2015-08-06,100.72,102.61,99.99,100.7,1818453
WYN,2015-08-06,79.88,79.905,78.23,79.18,2146415
WY,2015-08-06,30.78,30.88,30.455,30.66,2754746
XEC,2015-08-06,107.27,113.58,106.5,112.85,2004242
XEL,2015-08-06,34.37,34.85,34.24,34.83,3942841
XLNX,2015-08-06,42.51,43.07,42.29,42.88,4788476
XL,2015-08-06,38.89,39.1,38.575,38.85,2929887
XOM,2015-08-06,76.94,78.26,76.91,78.09,13005213
XRAY,2015-08-06,56.59,56.69,55.48,55.73,546517
XRX,2015-08-06,44,44.52,43.88,43.88,2392425
XYL,2015-08-06,33.95,34.13,33.57,33.68,1507927
YUM,2015-08-06,89.27,89.67,87.49,87.77,2037720
ZBH,2015-08-06,103.66,103.76,101.29,101.69,1458445
ZION,2015-08-06,31.3,31.49,30.89,31.01,1721998
ZTS,2015-08-06,49.56,50.25,47.97,48.28,3223414
AAL,2015-08-07,42.21,42.48,41.4,41.49,5588631
AAPL,2015-08-07,114.58,116.25,114.5,115.52,38670405
AAP,2015-08-07,172.76,174.03,171.54,173.75,534467
ABBV,2015-08-07,69.08,69.3,67.77,68.62,6214464
ABC,2015-08-07,104.51,104.65,102.88,104.36,2696148
ABT,2015-08-07,50.4,50.44,49.365,50.11,4351800
ACN,2015-08-07,103.03,103.83,102.63,103.74,1761581
ADBE,2015-08-07,81.87,82.92,81.48,82.69,1990308
ADI,2015-08-07,58.81,59.75,58,59.61,2469281
ADM,2015-08-07,47.77,47.85,46.3,46.42,3996624
ADP,2015-08-07,80.18,80.46,79.71,80.29,1162306
ADSK,2015-08-07,52.78,53.09,52.19,53.03,1063797
ADS,2015-08-07,269.14,272.61,267.15,270.16,372273
AEE,2015-08-07,41.6,42.33,41.35,42.12,978250
AEP,2015-08-07,56.15,57.08,55.78,56.77,2038412
AES,2015-08-07,12.64,12.79,12.58,12.64,4149126
AET,2015-08-07,116.08,116.81,115.053,116.39,1582396
AFL,2015-08-07,63.64,64.07,63.45,64.04,1932528
AGN,2015-08-07,320.2,321.47,313.5144,321.05,3193142
AIG,2015-08-07,63.07,63.47,62.97,63.39,5793655
AIV,2015-08-07,39.14,39.36,38.67,39.33,878511
AIZ,2015-08-07,76.52,77.11,76.44,77.06,508900
AJG,2015-08-07,47.37,47.62,47.13,47.6,446508
AKAM,2015-08-07,74.54,74.63,73.53,74.53,968695
ALB,2015-08-07,51.93,53.03,51.05,51.24,955913
ALGN,2015-08-07,60.94,61.21,60.16,60.73,530004
ALK,2015-08-07,77.6,78.37,77.021,77.99,668259
ALLE,2015-08-07,62.24,62.7,61.85,62.67,398230
ALL,2015-08-07,61.8,62.59,61.65,62.54,3561040
ALXN,2015-08-07,190.01,190.95,185,189.62,1519502
AMAT,2015-08-07,16.78,16.99,16.77,16.98,13570800
AMD,2015-08-07,2.1,2.14,2.06,2.09,7680811
AME,2015-08-07,54.83,55.17,54.68,54.94,1308897
AMGN,2015-08-07,169.67,172.47,166.4,172.31,4156048
AMG,2015-08-07,209.13,209.74,207.46,209.02,232339
AMP,2015-08-07,123.69,124.3,122.18,123.05,583082
AMT,2015-08-07,98.59,99.71,98.47,99.65,2977923
AMZN,2015-08-07,529.16,529.4599,518.21,522.62,3969215
ANDV,2015-08-07,100.93,102.7,99.46,102.03,2243135
ANSS,2015-08-07,92.86,94.66,92.86,93.76,359934
ANTM,2015-08-07,152.29,153,151.89,152.63,1864580
AON,2015-08-07,100.68,101.476,100.25,101.32,823742
AOS,2015-08-07,35.435,35.555,35.105,35.49,955862
APA,2015-08-07,46.14,47.31,45.55,46.11,6478305
APC,2015-08-07,75.85,76.76,72.645,73.05,4695127
APD,2015-08-07,146.69,147.62,145.53,146.19,1728882
APH,2015-08-07,55.6,55.77,55.09,55.56,557284
ARE,2015-08-07,92.22,92.7,91.45,92.61,221953
ARNC,2015-08-07,29.46,30.18,28.08,28.23,11081617
ATVI,2015-08-07,28.66,28.83,28.24,28.78,6946079
AVB,2015-08-07,172.7,173.85,171.18,173.85,476884
AVGO,2015-08-07,121.02,123.9799,120.82,122.55,3052867
AVY,2015-08-07,61.95,63.07,61.49,63.04,830737
AWK,2015-08-07,51.65,52.55,51.37,52.31,689697
AXP,2015-08-07,75,80.22,74.34,79.72,23689625
AYI,2015-08-07,205.34,207.3,203.8101,206.57,369410
AZO,2015-08-07,696.72,705.72,695.23,704.4,157986
A,2015-08-07,40.14,40.2099,39.63,39.99,1513076
BAC,2015-08-07,17.92,18.07,17.6,17.75,71020703
BAX,2015-08-07,41.94,42.705,41.46,41.88,11530494
BA,2015-08-07,143.22,143.84,141.7,142.42,2953194
BBT,2015-08-07,40.66,40.99,40.06,40.28,4791259
BBY,2015-08-07,31.22,31.26,30.485,30.76,3400893
BDX,2015-08-07,149.95,149.95,146.71,148.92,1482752
BEN,2015-08-07,44.68,44.76,44.04,44.33,2687992
BF.B,2015-08-07,55.13,55.18,54.37,54.905,886852
BIIB,2015-08-07,316,316.19,305.66,309,4259045
BK,2015-08-07,44.23,44.79,44.11,44.75,6215174
BLK,2015-08-07,332.31,334.57,329.16,331.85,369211
BLL,2015-08-07,34.645,34.725,34.305,34.66,2377368
BMY,2015-08-07,63.5,63.59,62.16,63.41,7424040
BRK.B,2015-08-07,142.86,143.7,142.3,143.55,2418974
BSX,2015-08-07,17.42,17.45,17.05,17.29,6834262
BWA,2015-08-07,47.84,48.59,47.54,47.86,1580262
BXP,2015-08-07,121.17,121.42,119.39,120.17,868773
CAG,2015-08-07,44.83,45.15,44.48,45.15,2677368
CAH,2015-08-07,85,85.13,84.01,85.08,2125692
CAT,2015-08-07,77.52,78.15,76.94,77.29,7851288
CA,2015-08-07,28.89,29.185,28.84,29.08,2743099
CBG,2015-08-07,37.52,37.52,37.12,37.46,1090620
CBOE,2015-08-07,62.99,63.485,62.84,63.39,603068
CBS,2015-08-07,52.28,52.49,49.42,50.34,9149386
CB,2015-08-07,109.94,110.01,109.34,109.86,1465979
CCI,2015-08-07,81.77,82.49,81.77,82.34,1615131
CCL,2015-08-07,52.15,52.23,51.56,52.13,3478771
CDNS,2015-08-07,20.81,20.93,20.75,20.9,1253806
CELG,2015-08-07,127.99,128.79,125,128.6,5627273
CERN,2015-08-07,65.26,65.33,63.34,63.59,3763790
CFG,2015-08-07,26.53,26.82,26.31,26.7,8973706
CF,2015-08-07,62.67,63.62,57.78,58.94,4122854
CHD,2015-08-07,44.415,44.53,44.265,44.52,1452136
CHK,2015-08-07,8.11,9.08,8.11,8.32,38472597
CHRW,2015-08-07,69.56,69.56,68.23,68.85,1235129
CHTR,2015-08-07,182.48,187.915,179.55,183.85,1371114
CINF,2015-08-07,55.28,55.36,54.97,55.33,465230
CI,2015-08-07,146.75,146.75,144.54,145.85,1026426
CLX,2015-08-07,119.39,119.75,117.88,118.21,1282768
CL,2015-08-07,68.63,68.7,68.3,68.49,2286520
CMA,2015-08-07,47.33,47.68,46.7,47.19,1578246
CMCSA,2015-08-07,29.415,29.8,29.16,29.41,31824810
CME,2015-08-07,96.97,97.41,96.41,97.24,832758
CMG,2015-08-07,751.97,751.97,742.01,749.12,386150
CMI,2015-08-07,126.95,127.7299,126.6,126.88,901083
CMS,2015-08-07,33.91,34.5,33.74,34.21,2879658
CNC,2015-08-07,70.31,71.55,69.42,71.51,1484303
CNP,2015-08-07,19.04,19.26,18.93,19.14,4399160
COF,2015-08-07,81,81.63,80.265,80.82,2878978
COG,2015-08-07,25.23,25.71,24.82,24.9,4085125
COL,2015-08-07,85.17,85.63,84.67,85.59,623047
COO,2015-08-07,174.88,175.51,172.145,173.88,159385
COP,2015-08-07,50.25,50.65,48.605,48.84,10286258
COST,2015-08-07,146.02,146.44,144.35,145.26,1229423
COTY,2015-08-07,27.89,28.66,27.78,28.6,1709528
CPB,2015-08-07,50.33,50.5,49.92,50.28,1130019
CRM,2015-08-07,70.45,70.73,69.48,70.41,2226194
CSCO,2015-08-07,28.17,28.23,27.9,28.15,16039411
CSX,2015-08-07,30.36,30.42,29.83,29.96,5240139
CTAS,2015-08-07,86.75,87.61,86.33,87.43,536325
CTL,2015-08-07,27.9,28.0698,27.33,27.65,7704879
CTSH,2015-08-07,67.55,68.06,66.34,67.62,4592808
CTXS,2015-08-07,75.41,75.8899,74.73,75.26,1252180
CVS,2015-08-07,108.12,108.28,107.1375,107.74,4547953
CVX,2015-08-07,84.71,85.26,83.4294,83.75,7422037
CXO,2015-08-07,108.5,111.59,106.66,107.32,1736308
C,2015-08-07,58.18,58.61,57.44,57.91,11933951
DAL,2015-08-07,45.84,46.48,45.76,46.35,6825328
DE,2015-08-07,95.44,95.99,95.291,95.85,1756191
DFS,2015-08-07,53.72,54.92,53.2,54.77,6229566
DGX,2015-08-07,73.7,73.8,71.26,72.43,1143982
DG,2015-08-07,79.24,79.24,77.6,78.37,2574813
DHI,2015-08-07,28.56,28.63,28.16,28.51,3803437
DHR,2015-08-07,91.11,91.52,90.26,91.06,1690897
DISCA,2015-08-07,30.35,30.35,29,29.44,7099909
DISCK,2015-08-07,27.85,27.99,27.25,27.75,6543198
DISH,2015-08-07,67.63,68.15,66.06,66.92,1315246
DIS,2015-08-07,108.75,109.5598,107.66,109.35,15791550
DLR,2015-08-07,65.15,65.78,65,65.27,906712
DLTR,2015-08-07,76.68,77.715,76.11,77.26,1654072
DOV,2015-08-07,63.86,64.94,63.6,63.86,1064202
DPS,2015-08-07,82.27,82.78,81.78,81.87,1191350
DRE,2015-08-07,19.77,20.08,19.44,19.92,1212833
DRI,2015-08-07,70.9,71.85,70,71.77,1431688
DTE,2015-08-07,79.86,81.6,79.43,81.22,1454259
DUK,2015-08-07,73.59,75.34,73.14,75.15,3637494
DVA,2015-08-07,80.99,81.35,80.31,81.02,1107146
DVN,2015-08-07,48.04,48.76,45.975,46.41,4363082
D,2015-08-07,71.21,72.76,70.91,72.34,1934872
EA,2015-08-07,73.76,73.94,72.42,73.36,3081119
EBAY,2015-08-07,28.19,28.57,28.09,28.55,12680073
ECL,2015-08-07,116.13,116.495,114.14,114.36,890033
ED,2015-08-07,63.3,65.35,63.18,65.15,3463768
EFX,2015-08-07,102.19,103.16,101.83,103.09,452506
EIX,2015-08-07,60.44,61.27,59.92,61.01,2219027
EL,2015-08-07,90.04,90.72,89.14,90.47,1664775
EMN,2015-08-07,76.98,77.49,76.39,76.67,1048651
EMR,2015-08-07,49.56,49.68,49.095,49.19,5430032
EOG,2015-08-07,75.25,78.7,73.03,73.76,8476104
EQIX,2015-08-07,279.97,280.74,273.02,280.39,310037
EQR,2015-08-07,74.71,75.2,73.99,75.2,912085
EQT,2015-08-07,75.4,76.51,74,74.28,1275923
ESRX,2015-08-07,89.03,89.35,87.61,87.88,12088051
ESS,2015-08-07,226.15,227.15,223.2,227,159479
ES,2015-08-07,49.26,49.97,49.03,49.8,2143260
ETFC,2015-08-07,29.67,30.065,28.85,29.11,3197519
ETN,2015-08-07,59.83,60.29,59.55,59.85,2371350
ETR,2015-08-07,69.38,70.87,68.86,70.26,1381411
EW,2015-08-07,72.195,72.5875,71.005,71.96,1907276
EXC,2015-08-07,31.91,32.65,31.81,32.44,7886821
EXPD,2015-08-07,47.93,48.15,47.54,48.05,1361065
EXPE,2015-08-07,121.2,122.89,120.16,121.04,1574554
EXR,2015-08-07,75.26,76.09,74.52,75.7,634521
FAST,2015-08-07,40.18,40.33,39.68,40,2006052
FBHS,2015-08-07,47.19,48.23,47.116,48.21,1429200
FB,2015-08-07,95.38,95.4,93.61,94.3,23199145
FCX,2015-08-07,11.07,11.25,10.48,10.53,26792244
FDX,2015-08-07,169.11,169.37,166.03,166.99,1410656
FE,2015-08-07,33.93,34.599,33.74,34.26,2765585
FFIV,2015-08-07,129.93,130.79,128.4,130.36,701510
FISV,2015-08-07,87,87.7,86.77,87.51,1111138
FIS,2015-08-07,64.59,64.84,64.31,64.77,644188
FITB,2015-08-07,21.18,21.4,20.98,21.14,4831194
FLIR,2015-08-07,30.79,31.1,30.79,31.07,1096878
FLR,2015-08-07,47.91,48.2806,47.37,47.46,1788628
FLS,2015-08-07,46.71,47.41,46.64,46.94,1391544
FL,2015-08-07,71.21,71.22,70.1,71.03,1097449
FMC,2015-08-07,48.89,49.05,47.31,47.37,944420
FOXA,2015-08-07,29.61,30.79,29.61,30.69,29626886
FOX,2015-08-07,28.76,30.41,28.75,30.38,6312287
FRT,2015-08-07,135.67,136.86,134.54,136.61,298558
FTI,2015-08-07,32.99,33.22,32.42,32.51,3005439
F,2015-08-07,14.85,14.92,14.75,14.8,14279247
GD,2015-08-07,149.28,149.98,148.43,149.72,951353
GE,2015-08-07,25.95,26.06,25.61,25.79,25916189
GGP,2015-08-07,27.39,27.8486,27.22,27.75,3244692
GILD,2015-08-07,115.28,115.3,113.13,114.44,9670151
GIS,2015-08-07,59.29,59.49,58.8,59.11,2325248
GLW,2015-08-07,18.28,18.32,18.0599,18.13,6357763
GM,2015-08-07,32.09,32.14,31.6,31.74,12959962
GOOGL,2015-08-07,667.78,668.795,658.87,664.39,1377152
GOOG,2015-08-07,640.23,642.68,629.71,635.3,1403865
GPC,2015-08-07,88.67,88.85,87.71,87.98,613020
GPN,2015-08-07,56.185,56.49,55.94,56.37,719604
GPS,2015-08-07,34.85,35.15,34.67,34.89,6044229
GRMN,2015-08-07,40.64,40.81,40.34,40.62,922827
GS,2015-08-07,205.3,206.6399,202.32,203.44,1691113
GT,2015-08-07,30.77,31.15,30.66,30.89,2842304
GWW,2015-08-07,225.62,227.29,224.88,225.96,377166
HAL,2015-08-07,40.58,41.0799,39.58,39.76,7807980
HAS,2015-08-07,76.85,77.94,76.5,77.41,1080075
HBAN,2015-08-07,11.71,11.79,11.53,11.6,9609554
HBI,2015-08-07,28.7,28.94,28.41,28.63,4554460
HCA,2015-08-07,91.8,92.38,90.65,91.46,1988602
HCN,2015-08-07,67.67,68.28,66.83,68,2018461
HCP,2015-08-07,37.9,38.28,37.63,38.03,3134514
HD,2015-08-07,116.7,117.16,115.78,116.93,3986101
HES,2015-08-07,56.6,57.74,55.69,55.92,3174752
HIG,2015-08-07,47.5,47.95,47.35,47.93,1954023
HII,2015-08-07,121.61,122.31,113.54,115.81,658671
HOG,2015-08-07,58.45,59.39,58.27,58.75,1917391
HOLX,2015-08-07,40.32,40.775,39.76,40.74,5105802
HON,2015-08-07,105.66,105.94,104.99,105.46,1821847
HP,2015-08-07,61.18,62.98,59.065,59.46,2841493
HRB,2015-08-07,35.16,35.41,34.9,35.38,3424335
HRL,2015-08-07,30.14,30.14,29.915,30.115,1170080
HRS,2015-08-07,82.88,82.88,78.61,81.57,2539519
HSIC,2015-08-07,72.595,72.8949,71.68,72.415,390330
HST,2015-08-07,18.87,18.99,18.74,18.97,6093589
HSY,2015-08-07,90.84,91.2985,88.04,89.73,1997025
HUM,2015-08-07,184.78,184.78,182.5601,184.06,718176
IBM,2015-08-07,155.89,156.25,154.335,155.12,3794897
ICE,2015-08-07,47.4,47.718,47.088,47.45,2832230
IDXX,2015-08-07,75.34,76.68,74.55,76.55,842549
IFF,2015-08-07,116.53,116.926,115.85,116.28,283293
ILMN,2015-08-07,209.28,211.71,207,210.5,1211445
INCY,2015-08-07,104.97,108.81,101.52,102,1654957
INFO,2015-08-07,26.69,26.75,26.52,26.73,452070
INTC,2015-08-07,28.8,28.96,28.69,28.88,25606125
INTU,2015-08-07,104.05,105.44,103.45,105.44,1605180
IPG,2015-08-07,20.75,21.03,20.71,20.9,3599333
IP,2015-08-07,47.17,47.7,47.025,47.54,2618042
IQV,2015-08-07,75.93,75.99,74.635,75.29,1569404
IRM,2015-08-07,29.23,29.35,28.95,29.27,803543
IR,2015-08-07,59.96,60.41,59.69,60.25,3774112
ISRG,2015-08-07,174.7132,177.9965,173.7098,177.6632,723660
ITW,2015-08-07,89.14,89.73,88.94,89.3,1342292
IT,2015-08-07,89.71,90.1,88.61,89.8,171671
IVZ,2015-08-07,38.49,38.61,38.02,38.21,2979144
JBHT,2015-08-07,82.04,82.1999,79.92,80.36,1651504
JCI,2015-08-07,40.0838,40.178,39.5497,39.7696,1511393
JEC,2015-08-07,43.27,43.69,43.16,43.23,765997
JNJ,2015-08-07,99.02,99.07,98.16,98.85,6027855
JNPR,2015-08-07,27.95,28.11,27.74,28.06,4085640
JPM,2015-08-07,68.33,68.74,67.55,68.05,11453310
JWN,2015-08-07,74.51,75.01,74.23,74.91,1111766
KEY,2015-08-07,14.83,14.935,14.54,14.64,11499189
KHC,2015-08-07,79.14,79.38,77.29,78.46,3274134
KIM,2015-08-07,24.76,24.96,24.52,24.91,1959704
KLAC,2015-08-07,51.71,52.48,51.49,52.35,1207308
KMB,2015-08-07,116.53,116.76,115.96,116.71,1354038
KMI,2015-08-07,32.53,32.82,32.06,32.14,13378192
KMX,2015-08-07,62.1,62.89,61.64,62.15,1193908
KORS,2015-08-07,43.51,44.38,43.35,43.84,5817492
KO,2015-08-07,41.81,41.97,41.53,41.77,10886719
KR,2015-08-07,38.62,38.66,37.51,37.82,9152077
KSS,2015-08-07,60.08,60.77,59.14,60.02,2252963
KSU,2015-08-07,96.97,96.97,95.65,96,823057
K,2015-08-07,68.86,69.07,68.52,68.92,1643498
LB,2015-08-07,81.72,82.0299,80.6,81.66,1538112
LEG,2015-08-07,47.36,47.55,47.01,47.51,725374
LEN,2015-08-07,48.9804,49.2157,48.6961,48.9412,1529848
LH,2015-08-07,125.56,125.59,123.34,124.74,671679
LKQ,2015-08-07,31.44,31.63,31.24,31.41,990967
LLL,2015-08-07,115.4,116.08,114.1,115.27,593289
LLY,2015-08-07,82.5,82.69,80.65,82.27,4545326
LMT,2015-08-07,209,209.39,207.22,209.09,997613
LNC,2015-08-07,56.01,56.51,55.3,55.75,1547319
LNT,2015-08-07,30.295,30.605,30.04,30.36,2373698
LOW,2015-08-07,69.3,69.63,68.955,69.53,3310684
LRCX,2015-08-07,72.15,72.43,71.37,72.42,1765887
LUK,2015-08-07,22.85,23.16,22.77,23.14,1706216
LUV,2015-08-07,37.63,38.25,37.28,37.58,7381876
LYB,2015-08-07,89.8,90.52,86.87,86.99,4421776
L,2015-08-07,37.86,38.14,37.8401,37.94,1447072
MAA,2015-08-07,80.47,81.5,79.95,81.2,501901
MAC,2015-08-07,80.09,80.74,79.39,80.36,780901
MAR,2015-08-07,70.93,71.47,70.07,71.37,2691997
MAS,2015-08-07,26.46,26.85,26.36,26.83,4958610
MAT,2015-08-07,22.62,22.885,22.5,22.82,3902702
MA,2015-08-07,97.09,97.79,96.555,97.77,3114852
MCD,2015-08-07,99.29,99.42,98.45,98.92,3463672
MCHP,2015-08-07,43.12,43.6,42.8601,43.56,2128147
MCK,2015-08-07,218.13,218.3699,213.73,216.14,1904527
MCO,2015-08-07,110.31,110.34,109.28,109.81,509948
MDLZ,2015-08-07,46.81,46.9245,45.82,46.11,15729607
MDT,2015-08-07,77.51,77.68,76.84,77.48,3233872
MET,2015-08-07,55.28,55.63,54.36,54.92,4333916
MGM,2015-08-07,21.96,22.39,21.95,22.2,9003790
MHK,2015-08-07,205.25,207.39,202.92,203.85,2045082
MKC,2015-08-07,83.09,83.61,83.0101,83.58,571553
MLM,2015-08-07,168.21,169.2,165.75,167.58,543888
MMC,2015-08-07,57.7,58.29,57.27,57.81,1382812
MMM,2015-08-07,148.48,150,148.1625,148.89,1669711
MNST,2015-08-07,49.6966,50.9133,48.6733,49.7233,7845003
MON,2015-08-07,102.07,102.319,100.98,101.25,1682634
MOS,2015-08-07,44.58,44.95,44.35,44.4,2891328
MO,2015-08-07,55.5,55.66,55.07,55.49,5507723
MPC,2015-08-07,51.74,52.42,51.11,51.17,5200128
MRK,2015-08-07,58.35,58.4499,57.67,57.97,9712396
MRO,2015-08-07,19.37,19.91,18.25,18.4,11654683
MSFT,2015-08-07,46.39,46.78,46.26,46.74,19163038
MSI,2015-08-07,63.65,64.19,62.95,64.19,2231159
MS,2015-08-07,38.95,39.18,38.26,38.58,8329465
MTB,2015-08-07,131.55,132,129.75,130.77,414630
MTD,2015-08-07,327.37,329.67,324.09,329.33,180498
MU,2015-08-07,18.45,18.53,18,18.44,23718250
MYL,2015-08-07,55.9,56.405,55.16,56.35,9934388
M,2015-08-07,67.55,67.59,66.66,66.9,3289610
NAVI,2015-08-07,15.34,15.625,15.3,15.61,2263907
NBL,2015-08-07,33.75,34.24,32.44,32.7,4168363
NCLH,2015-08-07,60.4,61.09,59.93,61.06,1007157
NDAQ,2015-08-07,52.53,53,52.46,52.93,1011574
NEE,2015-08-07,105.74,107.65,105.24,107,1675232
NEM,2015-08-07,16.37,16.72,16.08,16.14,10186603
NFLX,2015-08-07,126.42,126.6,121.3,123.52,17360669
NFX,2015-08-07,34.62,35.4,34.02,34.23,3788463
NI,2015-08-07,16.83,16.99,16.69,16.91,3678830
NKE,2015-08-07,57.36,57.4795,56.55,57.255,5907890
NLSN,2015-08-07,46.34,46.7,46.19,46.45,3059134
NOC,2015-08-07,172.72,173.32,171.03,172.65,872296
NOV,2015-08-07,40.46,40.75,39.605,39.73,7891371
NRG,2015-08-07,19.42,20.1968,19.4,19.6,5782057
NSC,2015-08-07,81.45,81.85,80.88,81.11,2541271
NTAP,2015-08-07,30.59,30.89,30.47,30.52,1911138
NTRS,2015-08-07,77.36,77.88,76.9,77.66,895665
NUE,2015-08-07,45.44,46.08,44.98,45.14,2321941
NVDA,2015-08-07,22.46,23.37,21.88,22.98,35131171
NWL,2015-08-07,43.21,43.31,42.92,43.24,1172671
NWSA,2015-08-07,14.06,14.14,13.78,14.11,3427177
NWS,2015-08-07,13.64,13.835,13.5,13.83,431534
OKE,2015-08-07,35.18,35.76,34.15,34.32,1911674
OMC,2015-08-07,72.06,72.62,71.68,72.46,1387805
ORCL,2015-08-07,39.36,39.69,39.23,39.56,10655096
ORLY,2015-08-07,241.96,244.48,240.49,244.46,417182
OXY,2015-08-07,69.34,70.06,68.51,68.78,3206723
O,2015-08-07,47.5,47.56,46.97,47.46,1861649
PAYX,2015-08-07,47.3,47.675,47.22,47.62,1774444
PBCT,2015-08-07,16.42,16.44,16.26,16.34,3800677
PCAR,2015-08-07,63.87,63.87,62.61,62.95,1714250
PCG,2015-08-07,51.98,53,51.79,52.89,2071001
PCLN,2015-08-07,1350.55,1350.95,1314.61,1317.35,705867
PDCO,2015-08-07,49.82,49.99,49.26,49.74,552885
PEG,2015-08-07,41.52,42.51,41.28,42.44,3227176
PEP,2015-08-07,99.01,99.45,98.72,99.1,4608259
PFE,2015-08-07,35.17,35.3,34.87,35.19,14653781
PFG,2015-08-07,55.48,55.66,54.76,55.23,844401
PGR,2015-08-07,30.4,30.59,30.3,30.57,2590963
PG,2015-08-07,75.59,75.72,75.34,75.48,10045380
PHM,2015-08-07,19.72,19.86,19.62,19.74,3227884
PH,2015-08-07,111.02,112.4,110.62,111.2,1846743
PKG,2015-08-07,70.63,71.27,70.23,71.25,820306
PKI,2015-08-07,51.56,51.56,50.615,51.2,531917
PLD,2015-08-07,40.69,40.8,40.38,40.76,1931372
PM,2015-08-07,85.62,85.77,84.77,85.09,2409477
PNC,2015-08-07,98.37,99.2,97.2,97.8,1557649
PNR,2015-08-07,60.95,61.59,60.83,61.14,797340
PNW,2015-08-07,61.39,62.89,61.02,62.62,904456
PPG,2015-08-07,104.86,105.145,103.74,103.92,1589333
PPL,2015-08-07,32.08,32.5601,31.8,32.36,5414243
PRGO,2015-08-07,188.05,190.29,186.01,190.21,1024797
PRU,2015-08-07,90.63,91.25,88.91,89.41,2427111
PSA,2015-08-07,207.97,209.568,207.2,208.81,574310
PSX,2015-08-07,79.27,80.61,78.97,79.62,2969386
PVH,2015-08-07,114.75,115.1,112.71,113.8,692973
PWR,2015-08-07,23.19,23.775,23.15,23.64,4275752
PXD,2015-08-07,128.16,129.61,123.82,124.48,2293233
PX,2015-08-07,113.11,113.6,112.44,113.15,1535983
PYPL,2015-08-07,39.04,39.23,38.6,39.13,8331310
QCOM,2015-08-07,62.76,63.425,62.6,63.02,17441652
QRVO,2015-08-07,51.54,53.07,51,52.2,1874090
RCL,2015-08-07,89.96,91.21,89.67,91.19,1747073
REGN,2015-08-07,586,586,574.25,579.04,794012
REG,2015-08-07,63.08,63.73,62.37,63.5,414865
RE,2015-08-07,183.79,184.4,183.23,184.23,174993
RF,2015-08-07,10.54,10.72,10.49,10.62,26399330
RHI,2015-08-07,55.44,55.82,55.09,55.82,827826
RHT,2015-08-07,77.55,77.92,76.83,77.59,648520
RJF,2015-08-07,58.63,59.22,58.06,58.62,374658
RL,2015-08-07,119.74,120.84,119,120.2,1435659
RMD,2015-08-07,54.86,55.13,54.01,54.88,881411
ROK,2015-08-07,115.96,116.89,114.91,115.9,840172
ROP,2015-08-07,166.47,168.3,166.29,168.27,332389
ROST,2015-08-07,53.46,53.56,52.4,53.07,2361136
RRC,2015-08-07,37.44,38.48,35.555,35.72,3436499
RSG,2015-08-07,42.8,42.95,42.49,42.59,1179376
RTN,2015-08-07,108.82,109.2,107.76,108.82,1252535
SBAC,2015-08-07,121.81,122.95,121.04,121.77,617261
SBUX,2015-08-07,57.33,57.36,56.51,57.2,7781995
SCG,2015-08-07,55.16,56.23,54.83,56.04,595480
SCHW,2015-08-07,35.05,35.51,34.63,35.03,5219257
SEE,2015-08-07,54.47,55.27,54.14,55.27,2274849
SHW,2015-08-07,271.24,271.28,267.54,269.34,707692
SIG,2015-08-07,119.92,120.64,119.23,120.34,309909
SJM,2015-08-07,111.05,111.59,109.78,110.04,712599
SLB,2015-08-07,83.22,83.85,81.95,82.25,6275920
SLG,2015-08-07,113.51,114.57,112.7,113.62,479711
SNA,2015-08-07,165.8,166.94,164.83,166.07,318995
SNI,2015-08-07,58.2,60.372,57.75,58.76,3448314
SNPS,2015-08-07,51.01,51.2,50.55,51.18,487387
SO,2015-08-07,44.98,45.69,44.81,45.53,5697400
SPGI,2015-08-07,100.45,101.07,99.97,100.72,560997
SPG,2015-08-07,189.98,192.21,188.44,191.69,1002300
SRCL,2015-08-07,141.62,143.04,141.385,142.95,405946
SRE,2015-08-07,100.04,101.94,99.73,101.84,972214
STI,2015-08-07,44.45,44.7469,43.685,43.87,2656021
STT,2015-08-07,78.18,78.86,77.47,78.51,1448940
STX,2015-08-07,50.76,51,49.45,49.49,5325452
STZ,2015-08-07,123.77,123.98,122.81,123.53,865611
SWKS,2015-08-07,85.25,88.4,85.01,88.36,5157998
SWK,2015-08-07,105.15,105.36,104.5027,104.69,1140735
SYF,2015-08-07,34.06,34.21,33.435,33.98,646830
SYK,2015-08-07,101.32,101.4,99.88,100.94,1092794
SYMC,2015-08-07,22.32,22.71,22.31,22.705,3760376
SYY,2015-08-07,35.76,36.94,35.73,36.93,11239742
TAP,2015-08-07,73.49,73.49,72.39,72.99,1695788
TDG,2015-08-07,238.12,238.44,233.65,234.91,315606
TEL,2015-08-07,61.5,62.05,61.35,61.91,1137726
TGT,2015-08-07,79.64,79.74,78.6,78.98,3153404
TIF,2015-08-07,93.21,93.5,92.52,93.37,495452
TJX,2015-08-07,69.57,69.69,68.89,69.63,1746149
TMK,2015-08-07,62.03,62.36,61.45,61.97,713614
TMO,2015-08-07,136.92,137.08,134.335,136.02,1070350
TPR,2015-08-07,31.96,33.4,31.92,33.07,6916346
TRIP,2015-08-07,76.24,76.41,73.85,74.32,1938404
TROW,2015-08-07,76.06,76.27,75.33,75.84,969832
TRV,2015-08-07,105.26,105.58,104.76,105.48,1507252
TSCO,2015-08-07,90.96,91.82,90.42,91.7,537957
TSN,2015-08-07,42,42.19,41.56,41.85,4009182
TSS,2015-08-07,46.72,46.96,46.4,46.95,1122081
TWX,2015-08-07,79.73,82.21,78.83,80.13,10001531
TXN,2015-08-07,49.83,50.38,49.66,50.32,5324697
TXT,2015-08-07,42.77,42.93,42.31,42.45,1147173
T,2015-08-07,34.11,34.26,34.04,34.21,25627574
UAA,2015-08-07,49.075,49.1,48.1625,48.965,4943622
UAL,2015-08-07,57.25,57.63,56.61,56.74,3489900
UDR,2015-08-07,34.07,34.405,33.77,34.35,1398919
UHS,2015-08-07,143,143.82,140.97,142.74,420036
ULTA,2015-08-07,164.7,165.97,163.39,165.61,621748
UNH,2015-08-07,121.71,121.86,120.26,121.82,2276284
UNM,2015-08-07,35.18,35.34,34.8,35.09,1084840
UNP,2015-08-07,93.55,93.85,92.405,92.5,3543137
UPS,2015-08-07,102.33,102.4,101.5,102.14,2982862
URI,2015-08-07,65.4,66.12,63.67,63.81,1860283
USB,2015-08-07,45.22,45.49,44.835,45.11,4616618
UTX,2015-08-07,98.72,98.99,98,98.29,2897961
VAR,2015-08-07,86.37,86.66,85.6,86.11,614697
VFC,2015-08-07,75.87,76.1999,75.18,75.79,1160977
VIAB,2015-08-07,45.4,46.8,45.01,45.47,11475865
VLO,2015-08-07,65.12,65.7,64.45,65.42,3951123
VMC,2015-08-07,94.81,95.45,93.69,94.51,893687
VNO,2015-08-07,94.73,96.1,93.71,95.13,721946
VRSK,2015-08-07,76.63,77.68,76.18,77.66,801411
VRSN,2015-08-07,71,71.18,70.24,70.9,937873
VRTX,2015-08-07,138.94,139.5,136.03,137.74,2440970
VTR,2015-08-07,66.82,67.7,66.22,67.4,2838347
VZ,2015-08-07,46.57,46.745,46.17,46.36,10538028
V,2015-08-07,73.68,74.31,73.32,74.21,6484583
WAT,2015-08-07,131.26,132.07,129.645,131.94,408552
WBA,2015-08-07,94.71,94.71,92.05,93.28,4222237
WDC,2015-08-07,84.49,84.8099,83.32,83.51,1743539
WEC,2015-08-07,49.11,50.13,48.88,50.04,2500173
WFC,2015-08-07,57.57,57.86,57.04,57.47,13596220
WHR,2015-08-07,170.85,171.9299,169.6,170.41,659985
WMB,2015-08-07,48.35,49.67,48.328,48.8,5060020
WMT,2015-08-07,72.71,72.825,71.17,71.25,7797473
WM,2015-08-07,50.96,51.12,50.56,50.76,2309141
WRK,2015-08-07,61.68,62.61,60.98,62.56,2060919
WU,2015-08-07,20.32,20.44,20.25,20.4,6542204
WYNN,2015-08-07,100.43,103.7758,100.42,103.14,1967874
WYN,2015-08-07,79.14,79.265,78.21,78.6,1327086
WY,2015-08-07,30.61,31.09,30.49,31.06,2949161
XEC,2015-08-07,112.15,114.35,110.45,110.91,1342092
XEL,2015-08-07,34.73,35.4,34.59,35.25,2568333
XLNX,2015-08-07,42.45,43.43,42.31,43.2,4184670
XL,2015-08-07,38.76,39.24,38.67,38.97,2869329
XOM,2015-08-07,77.55,77.97,76.6178,76.83,12187623
XRAY,2015-08-07,55.75,55.96,55.44,55.78,1107834
XRX,2015-08-07,43.72,43.96,43.16,43.52,2633231
XYL,2015-08-07,33.64,33.86,33.375,33.5,887686
YUM,2015-08-07,87.45,87.65,86.62,87.61,1442424
ZBH,2015-08-07,101.79,101.9,100.36,101.73,1423283
ZION,2015-08-07,31.07,31.19,30.48,30.72,1485261
ZTS,2015-08-07,48.12,48.47,47.44,48.31,3465953
AAL,2015-08-10,41.75,42.43,41.45,41.68,6860606
AAPL,2015-08-10,116.53,119.99,116.53,119.72,54951597
AAP,2015-08-10,174.87,175.32,172.92,173.66,937510
ABBV,2015-08-10,68.92,69.43,68.5003,69.21,8189435
ABC,2015-08-10,105.04,106.26,104.45,104.65,1423005
ABT,2015-08-10,50.42,51.17,50.39,50.66,3729326
ACN,2015-08-10,104.31,105.37,104.14,105.2,1763819
ADBE,2015-08-10,83.39,83.92,83.19,83.62,1999640
ADI,2015-08-10,59.95,61.225,59.95,61.09,1957457
ADM,2015-08-10,46.7,46.8687,46.3,46.53,4121607
ADP,2015-08-10,81.01,81.96,81,81.6,2032083
ADSK,2015-08-10,53.59,54.38,53.39,54.38,1394420
ADS,2015-08-10,272.72,274.12,270.11,270.24,414920
AEE,2015-08-10,42.13,42.4,41.72,41.82,1323215
AEP,2015-08-10,56.81,57.07,56.54,56.71,2511489
AES,2015-08-10,12.58,12.78,12.51,12.68,3423137
AET,2015-08-10,116.91,117.49,116.26,117.09,1650400
AFL,2015-08-10,64.4,64.99,64.38,64.92,1668772
AGN,2015-08-10,323.63,325.27,318.97,321.91,1667672
AIG,2015-08-10,63.94,64.71,63.94,63.99,8456269
AIV,2015-08-10,39.41,39.49,39.02,39.22,985715
AIZ,2015-08-10,77.51,78.31,77.33,78.01,349264
AJG,2015-08-10,48.05,48.22,47.86,47.92,569990
AKAM,2015-08-10,74.98,75.39,74.62,75.01,1087565
ALB,2015-08-10,51.24,52.73,51.16,52.69,849148
ALGN,2015-08-10,61.05,61.97,61.05,61.7,486925
ALK,2015-08-10,78.63,79.62,78.22,78.63,928567
ALLE,2015-08-10,63.05,63.53,62.89,63.38,305270
ALL,2015-08-10,63.13,63.6,62.85,63.1,3748291
ALXN,2015-08-10,191.5,193.91,189.7,190.43,810380
AMAT,2015-08-10,17.16,17.69,17.13,17.6,14581527
AMD,2015-08-10,1.92,1.98,1.82,1.93,29926180
AME,2015-08-10,55.33,56.23,55.315,56.08,1578115
AMGN,2015-08-10,172.9,174.69,170.45,170.6,2729637
AMG,2015-08-10,211.11,212.47,211,211.83,230277
AMP,2015-08-10,124.3,125.46,124.18,125.14,838103
AMT,2015-08-10,99.74,100.57,99.37,100.49,2724195
AMZN,2015-08-10,528.52,532.2764,523,524,2615926
ANDV,2015-08-10,102.99,107.9499,102.43,107.36,3497958
ANSS,2015-08-10,94.23,95.7,93.53,95.31,327678
ANTM,2015-08-10,152.6,153.7699,152.2,152.33,997835
AON,2015-08-10,102.22,103.12,102.22,102.77,864913
AOS,2015-08-10,35.835,36.36,35.695,36.085,967548
APA,2015-08-10,46.6,48.54,46.33,48.45,10337008
APC,2015-08-10,73.32,75.73,73.03,75.7,3446750
APD,2015-08-10,147.63,148.36,147.09,148.35,1004350
APH,2015-08-10,56.62,56.988,55.96,56.63,797501
ARE,2015-08-10,92.88,92.99,91.73,92.16,187289
ARNC,2015-08-10,28.59,30.27,28.23,30.24,9317187
ATVI,2015-08-10,28.88,29.18,28.79,28.81,5999578
AVB,2015-08-10,174.39,174.88,173.2,173.76,661506
AVGO,2015-08-10,123.49,127.4,123.002,127.28,2890660
AVY,2015-08-10,63.29,64.81,63.29,64.65,1387223
AWK,2015-08-10,52.31,52.7,52.1,52.26,529039
AXP,2015-08-10,79.69,81.39,79.5,81.26,12609026
AYI,2015-08-10,207.7,210.98,207.68,210.01,348298
AZO,2015-08-10,709.39,712.03,706.05,709.47,130357
A,2015-08-10,40.24,40.64,40.16,40.47,1554542
BAC,2015-08-10,17.87,18.05,17.86,18.04,65791191
BAX,2015-08-10,42.03,42.445,41.93,42.04,9214278
BA,2015-08-10,143.79,146.77,143.78,145.86,3432610
BBT,2015-08-10,40.52,41.08,40.48,40.97,4726388
BBY,2015-08-10,31.05,31.31,30.89,31.29,3069976
BDX,2015-08-10,150.4,150.84,149.6,150.3,1215169
BEN,2015-08-10,44.61,44.94,44.55,44.93,3513603
BF.B,2015-08-10,55.25,55.34,54.95,55.265,855714
BIIB,2015-08-10,312.2,317.25,312,314.94,2452902
BK,2015-08-10,45,45.45,44.97,45.26,5269124
BLK,2015-08-10,334.1,338.355,332.7,335.59,514413
BLL,2015-08-10,34.835,35.46,34.685,35.43,2102404
BMY,2015-08-10,63.97,64.35,63.84,63.89,5681532
BRK.B,2015-08-10,141.37,143.58,141.31,143.42,4278283
BSX,2015-08-10,17.41,17.48,17.225,17.33,5290426
BWA,2015-08-10,48.4,48.7,47.98,48.39,2334636
BXP,2015-08-10,120.95,120.95,119.11,119.74,683850
CAG,2015-08-10,45.35,45.48,44.895,44.99,2946322
CAH,2015-08-10,85.66,86.41,85.62,85.73,1638722
CAT,2015-08-10,78.04,80.31,77.9,80.16,9041554
CA,2015-08-10,29.24,29.68,29.15,29.47,2107678
CBG,2015-08-10,37.83,38.36,37.66,38.3,1319434
CBOE,2015-08-10,63.78,64.6,63.61,63.9,500404
CBS,2015-08-10,50.51,51.61,50.47,51.18,4451830
CB,2015-08-10,110.6,111.04,109.85,110.11,1589848
CCI,2015-08-10,82.84,83.64,82.56,83.55,1536718
CCL,2015-08-10,52.8,53.01,52.22,52.42,3814982
CDNS,2015-08-10,20.91,21.445,20.87,21.38,2106189
CELG,2015-08-10,129.85,131.96,129.56,131.23,4122280
CERN,2015-08-10,63.78,64.14,62.61,63.21,2971007
CFG,2015-08-10,27.01,27.26,26.9,27.19,4443212
CF,2015-08-10,59.57,62.27,59.09,60.95,4794587
CHD,2015-08-10,44.645,44.875,44.4675,44.59,772054
CHK,2015-08-10,8.4,8.9271,8.21,8.63,16344141
CHRW,2015-08-10,69.51,69.94,69.22,69.58,790201
CHTR,2015-08-10,184.98,187.66,183.9125,184.82,1041732
CINF,2015-08-10,55.83,55.97,55.7,55.84,541943
CI,2015-08-10,146.38,147.245,145.19,145.68,1190078
CLX,2015-08-10,118.38,118.59,116.82,117.05,1220596
CL,2015-08-10,68.84,69.08,68.67,68.74,3016192
CMA,2015-08-10,47.53,48.6,47.43,48.56,2336014
CMCSA,2015-08-10,29.825,29.885,29.585,29.725,22292572
CME,2015-08-10,98.13,98.39,97.625,98,918688
CMG,2015-08-10,755.67,755.67,743.68,744.24,434844
CMI,2015-08-10,128.25,131.08,127.72,130.93,1682367
CMS,2015-08-10,34.17,34.43,34.15,34.23,2015502
CNC,2015-08-10,71.88,72.09,70.83,71.69,899219
CNP,2015-08-10,19.04,19.59,18.92,19.53,4787946
COF,2015-08-10,81.47,82.67,81.302,82.49,2303083
COG,2015-08-10,25.09,25.85,24.92,25.84,4996337
COL,2015-08-10,86.73,88.72,86.73,87.93,1364618
COO,2015-08-10,174.74,176.96,173.855,175.6,179185
COP,2015-08-10,48.89,50.21,48.55,50.2,10574039
COST,2015-08-10,146.3,146.79,145.68,146.25,1072609
COTY,2015-08-10,28.6,29.24,28.465,29.21,1292994
CPB,2015-08-10,50.53,50.62,50.2,50.48,855827
CRM,2015-08-10,71.13,71.52,70.7,71.27,1814009
CSCO,2015-08-10,28.48,28.7,28.27,28.59,23740009
CSX,2015-08-10,30.17,30.43,30.16,30.24,6247158
CTAS,2015-08-10,88.2,88.72,88.16,88.34,467780
CTL,2015-08-10,27.82,28.8,27.72,28.76,5873043
CTSH,2015-08-10,68,68.49,67.85,68.44,3113617
CTXS,2015-08-10,75.91,76.22,75.29,76.13,1265474
CVS,2015-08-10,108.66,109.35,108.275,108.62,3335688
CVX,2015-08-10,84.2,86.1,83.88,85.89,8342004
CXO,2015-08-10,107.89,111.87,106.93,111.76,1150701
C,2015-08-10,58.26,58.84,58.21,58.74,10812191
DAL,2015-08-10,46.73,47.19,46.21,46.32,6325370
DE,2015-08-10,96.25,97.49,95.9001,97.14,2155170
DFS,2015-08-10,55.15,55.985,55.01,55.88,3908293
DGX,2015-08-10,72.9,73.91,72.8725,73.64,722486
DG,2015-08-10,78.92,79.14,78.34,78.76,2070522
DHI,2015-08-10,28.78,29.19,28.69,29.06,3144494
DHR,2015-08-10,91.68,92.43,91.66,91.95,1783495
DISCA,2015-08-10,29.83,29.92,29.32,29.55,4511283
DISCK,2015-08-10,27.9,28.1,27.6799,27.96,2566935
DISH,2015-08-10,67.45,68.22,66.98,67.25,1880719
DIS,2015-08-10,110,111,109.74,111,11617048
DLR,2015-08-10,65.45,65.61,64.46,64.76,751770
DLTR,2015-08-10,78,78.41,77.71,78.11,1064429
DOV,2015-08-10,64.39,66.28,64.1701,66.06,1401905
DPS,2015-08-10,82.38,82.67,81.53,81.77,974276
DRE,2015-08-10,20.02,20.09,19.9,20.03,1921407
DRI,2015-08-10,72.17,72.58,71.01,71.11,754399
DTE,2015-08-10,81.27,81.49,80.38,80.64,759154
DUK,2015-08-10,75.15,75.41,74.59,74.81,3594530
DVA,2015-08-10,81.33,81.89,80.925,81.05,950643
DVN,2015-08-10,46.64,48.23,46.15,47.88,6412611
D,2015-08-10,72.41,72.72,72.04,72.35,1535614
EA,2015-08-10,74.2,74.83,73.7,73.97,2849912
EBAY,2015-08-10,28.61,28.935,28.6,28.66,7176839
ECL,2015-08-10,115.05,116.59,114.724,116.59,774277
ED,2015-08-10,65.26,65.99,64.9,65.15,2583769
EFX,2015-08-10,104.22,105.18,103.96,104.64,499873
EIX,2015-08-10,61,61.15,59.47,59.54,3271307
EL,2015-08-10,91.46,91.68,89.76,89.89,1934603
EMN,2015-08-10,77.25,79.81,76.69,79.76,1099505
EMR,2015-08-10,49.62,50.23,49.62,50.02,6008584
EOG,2015-08-10,73.67,76.48,73.62,76.27,6935217
EQIX,2015-08-10,282.89,283.44,278,280.09,997348
EQR,2015-08-10,75.4,75.7,74.92,75.28,1139005
EQT,2015-08-10,74.81,76.81,74.575,76.69,922290
ESRX,2015-08-10,88.57,89.44,88.49,88.77,4001050
ESS,2015-08-10,227.78,229.07,225.52,227.12,242543
ES,2015-08-10,49.97,50.18,49.8,50.02,1834800
ETFC,2015-08-10,29.54,29.88,29.21,29.7,1650679
ETN,2015-08-10,60.26,61.4,60.15,61.39,2425208
ETR,2015-08-10,70.32,70.71,68.55,68.91,1879382
EW,2015-08-10,72.485,73.445,72.07,72.25,1271778
EXC,2015-08-10,32.45,32.58,31.96,32.18,5871351
EXPD,2015-08-10,48.49,48.98,48.35,48.72,1178311
EXPE,2015-08-10,121.34,122.49,120.76,121.49,991360
EXR,2015-08-10,76.17,76.43,74.98,75.3,949120
FAST,2015-08-10,40.3,40.81,40.28,40.57,2488015
FBHS,2015-08-10,48.5,49.43,48.39,48.98,1715122
FB,2015-08-10,95.68,95.9,93.63,94.15,21624153
FCX,2015-08-10,10.11,11.69,10.1,11.65,40044705
FDX,2015-08-10,168.38,169.99,168.26,169.4,1060517
FE,2015-08-10,34.32,34.54,34.03,34.13,1855060
FFIV,2015-08-10,131.22,132.45,130.51,132.34,572048
FISV,2015-08-10,88.03,89.49,87.8,88.84,977723
FIS,2015-08-10,65.16,65.69,65,65.52,799901
FITB,2015-08-10,21.33,21.74,21.28,21.71,4954300
FLIR,2015-08-10,31.37,32.1,31.29,31.99,882021
FLR,2015-08-10,47.86,48.9,47.7,48.84,1330080
FLS,2015-08-10,47.3,48.86,47.26,48.69,1385698
FL,2015-08-10,71.26,73.58,71.2,73.21,1592042
FMC,2015-08-10,47.72,49.34,47.46,49.22,1184584
FOXA,2015-08-10,30.87,31.1,30.45,30.66,26209897
FOX,2015-08-10,30.51,30.63,29.865,30.14,6186584
FRT,2015-08-10,137.16,137.9199,134.38,134.8,397578
FTI,2015-08-10,32.57,34.03,32.57,33.96,2499285
F,2015-08-10,14.86,15,14.81,14.99,16804929
GD,2015-08-10,150.67,152.37,150.67,151.96,1011889
GE,2015-08-10,25.9,26.3,25.9,26.24,23479164
GGP,2015-08-10,27.9,27.94,27.39,27.53,2362361
GILD,2015-08-10,115.73,117.12,115.51,116.58,7776169
GIS,2015-08-10,59.23,59.55,59.16,59.4,1895402
GLW,2015-08-10,18.25,18.5,18.21,18.46,7615868
GM,2015-08-10,31.95,32.25,31.86,31.94,11676370
GOOGL,2015-08-10,667.09,671.62,660.23,663.14,1722915
GOOG,2015-08-10,639.48,643.44,631.249,633.73,1809205
GPC,2015-08-10,88.6,89.23,88.415,89.13,491824
GPN,2015-08-10,56.76,57.5125,56.745,57.345,850724
GPS,2015-08-10,34.35,35.34,34.35,35.26,4338783
GRMN,2015-08-10,40.9,41.13,40.59,41.08,1198894
GS,2015-08-10,204.59,206.57,204.34,205.97,1640337
GT,2015-08-10,31.28,31.995,31.09,31.84,2701170
GWW,2015-08-10,227.32,230.99,226.35,230.9,403692
HAL,2015-08-10,39.86,41.7,39.82,41.62,10614095
HAS,2015-08-10,78.16,79.55,78.06,79.51,1120795
HBAN,2015-08-10,11.62,11.83,11.62,11.83,7147887
HBI,2015-08-10,28.78,29.42,28.749,29.32,3848626
HCA,2015-08-10,91.88,92.99,91.08,91.43,1637102
HCN,2015-08-10,68.12,68.24,67.09,67.37,1723770
HCP,2015-08-10,38.21,38.33,37.68,37.83,2776403
HD,2015-08-10,117.53,118.34,117.36,117.6,3408880
HES,2015-08-10,56.12,58.5,56.09,58.44,2678275
HIG,2015-08-10,48.25,48.53,48.16,48.38,2023230
HII,2015-08-10,117.02,121.025,116.49,120.55,368941
HOG,2015-08-10,58.93,60.67,58.9059,60.41,3063729
HOLX,2015-08-10,41.02,41.88,40.8,41.51,4154978
HON,2015-08-10,106.45,107.41,106.33,107.3,2215846
HP,2015-08-10,59.69,63.07,59.13,62.67,2298626
HRB,2015-08-10,35.64,35.99,35.4701,35.85,2035027
HRL,2015-08-10,30.215,30.585,30.1325,30.43,1302590
HRS,2015-08-10,82.75,84.777,82.24,84.59,1857805
HSIC,2015-08-10,72.99,73.215,72.44,72.885,466054
HST,2015-08-10,19.14,19.26,19.08,19.2,5272813
HSY,2015-08-10,90.16,92.45,90.16,91.81,1496250
HUM,2015-08-10,184.54,186.5499,183.97,186.26,720434
IBM,2015-08-10,156.77,157.4652,156.12,156.75,4613391
ICE,2015-08-10,47.72,48.388,47.666,48.082,2002185
IDXX,2015-08-10,76.92,78.19,76.76,77.47,967995
IFF,2015-08-10,116.74,118.87,116.33,118.81,390909
ILMN,2015-08-10,212.09,213,209.37,211.77,2302465
INCY,2015-08-10,103.59,106.71,103.41,103.94,1051650
INFO,2015-08-10,26.75,27.7,26.65,27.61,852590
INTC,2015-08-10,29.07,29.68,29.06,29.64,22807360
INTU,2015-08-10,103.09,104.99,102.01,104.99,1400232
IPG,2015-08-10,21.12,21.44,21.09,21.16,4776772
IP,2015-08-10,47.78,48.23,47.7799,47.99,1727667
IQV,2015-08-10,76.23,76.445,75.82,76.14,727097
IRM,2015-08-10,29.51,29.54,28.92,29.07,1221551
IR,2015-08-10,60.58,61.825,60.55,61.6,2683831
ISRG,2015-08-10,177.9832,177.9998,176.3598,177.4198,857196
ITW,2015-08-10,89.77,91.4,89.77,91.38,1258368
IT,2015-08-10,90.53,91.17,90.48,90.89,164108
IVZ,2015-08-10,38.59,38.97,38.59,38.87,1649847
JBHT,2015-08-10,81.04,81.2,80.16,80.54,1033241
JCI,2015-08-10,40.1256,40.4398,40.0733,40.3455,2144980
JEC,2015-08-10,43.63,44.64,43.4,44.6,1158022
JNJ,2015-08-10,99.57,100.06,99.45,99.79,6133458
JNPR,2015-08-10,28.22,28.4325,28.12,28.39,5460530
JPM,2015-08-10,68.22,69.005,68.22,68.89,12661440
JWN,2015-08-10,75.41,76.42,75.23,75.99,1140281
KEY,2015-08-10,14.73,15,14.72,14.96,9839674
KHC,2015-08-10,79.43,79.8,78.57,78.81,3252284
KIM,2015-08-10,24.98,25.06,24.57,24.67,2967263
KLAC,2015-08-10,52.92,54.445,52.9183,54.15,1778030
KMB,2015-08-10,117.28,117.47,116.71,116.9,946702
KMI,2015-08-10,32.23,32.62,32.15,32.5,16658866
KMX,2015-08-10,62.61,63.81,62.5,63.41,1255786
KORS,2015-08-10,44.12,45.47,44.02,45.29,4127611
KO,2015-08-10,41.89,41.9928,41.58,41.68,9501875
KR,2015-08-10,38.08,38.24,37.39,37.54,8510937
KSS,2015-08-10,60.3,61.73,60.3,61.6,2345140
KSU,2015-08-10,96.79,100.29,96.79,99.73,1415473
K,2015-08-10,68.87,69.39,68.62,69,1489740
LB,2015-08-10,82.33,83.65,82.02,83.39,1323887
LEG,2015-08-10,47.98,48.19,47.82,48.04,743797
LEN,2015-08-10,49.4314,50.2843,49.3823,49.9706,1481084
LH,2015-08-10,125.45,125.88,124.93,125.19,447472
LKQ,2015-08-10,31.66,31.84,31.35,31.64,1178253
LLL,2015-08-10,116.18,117.36,115.72,116.34,925232
LLY,2015-08-10,82.82,83.77,82.44,83.51,3211620
LMT,2015-08-10,210.04,211.57,209.34,210.78,978459
LNC,2015-08-10,56.47,57.53,56.47,57.44,1458033
LNT,2015-08-10,30.4,30.585,30.225,30.315,1271580
LOW,2015-08-10,69.98,70.175,69.4225,69.57,5759443
LRCX,2015-08-10,73.34,75.18,72.93,74.87,2071697
LUK,2015-08-10,23.23,23.49,23.15,23.38,1224554
LUV,2015-08-10,37.95,38.495,37.7,37.79,6916278
LYB,2015-08-10,87.5,91.5,86.36,91.42,4384196
L,2015-08-10,38.15,39.05,38.11,39.05,2021663
MAA,2015-08-10,81.53,81.89,80.89,81.17,524069
MAC,2015-08-10,80.45,80.6,79.57,79.89,528694
MAR,2015-08-10,72.15,72.71,71.86,72.55,1788334
MAS,2015-08-10,27,27.33,26.91,26.94,3655589
MAT,2015-08-10,22.97,23.6,22.83,23.54,4676579
MA,2015-08-10,98.37,99.18,97.8,98.08,3445457
MCD,2015-08-10,99.49,99.9499,98.87,99.39,3994544
MCHP,2015-08-10,44,44.63,43.86,44.42,1849693
MCK,2015-08-10,217.62,219,216.17,217.34,937465
MCO,2015-08-10,110.66,111.74,110.54,111.67,630790
MDLZ,2015-08-10,45.68,46.45,45.6,46.41,10550879
MDT,2015-08-10,77.73,78.24,77.58,77.62,3383277
MET,2015-08-10,55.42,56.57,55.42,56.36,4774628
MGM,2015-08-10,22.49,22.77,22.33,22.6,10823501
MHK,2015-08-10,204.9,207.75,204.6,205.42,1052605
MKC,2015-08-10,84,84.96,83.83,84.67,825473
MLM,2015-08-10,169.19,173.0299,168.9201,172,607205
MMC,2015-08-10,58.18,58.75,58.18,58.58,1157119
MMM,2015-08-10,150,151.4,149.89,151.24,1571784
MNST,2015-08-10,50.1233,50.2266,48.0566,48.2433,5430489
MON,2015-08-10,101.83,103.45,101.65,103.19,1747059
MOS,2015-08-10,44.61,45.355,44.4,45.28,2436676
MO,2015-08-10,55.7,55.985,55.51,55.71,4658444
MPC,2015-08-10,52.21,53.57,51.65,53.26,4897977
MRK,2015-08-10,58.26,58.605,58.26,58.41,5052372
MRO,2015-08-10,18.42,19.09,18.15,18.98,11948231
MSFT,2015-08-10,46.95,47.49,46.84,47.33,23079870
MSI,2015-08-10,64.47,64.5,63.5,63.99,1528047
MS,2015-08-10,38.8,39.16,38.8,39.08,5585040
MTB,2015-08-10,131.2,132.83,130.98,132.74,466248
MTD,2015-08-10,329.21,336,329.21,334.12,192522
MU,2015-08-10,18.58,18.96,18.32,18.82,25232391
MYL,2015-08-10,56.98,57.81,56.82,57.53,9656143
M,2015-08-10,67.23,67.94,67.09,67.38,4019914
NAVI,2015-08-10,15.69,16,15.69,15.91,1713108
NBL,2015-08-10,32.8,34.32,32.61,34.24,4565661
NCLH,2015-08-10,61.93,62.19,61.17,61.42,971386
NDAQ,2015-08-10,53.34,53.95,53.09,53.55,892473
NEE,2015-08-10,107.09,107.49,106.03,106.53,3000829
NEM,2015-08-10,16.29,17.07,16.07,16.95,11125475
NFLX,2015-08-10,126.09,126.5,121.51,123.03,13424574
NFX,2015-08-10,34.36,35.73,33.22,35.65,4710077
NI,2015-08-10,16.96,17.03,16.78,16.88,3927380
NKE,2015-08-10,57.695,58.085,57.425,57.68,4613264
NLSN,2015-08-10,47.14,48.25,47.14,48,3488188
NOC,2015-08-10,174.14,175.84,173.74,175.25,828272
NOV,2015-08-10,39.73,41.02,39.682,40.9,9096671
NRG,2015-08-10,19.41,20.13,19.36,19.85,5558319
NSC,2015-08-10,81.74,82.96,80.94,82.62,2711852
NTAP,2015-08-10,30.75,31.68,30.75,31.5,2843587
NTRS,2015-08-10,78.26,78.7,78.03,78.53,693251
NUE,2015-08-10,45.3,46.71,44.9201,46.69,2237403
NVDA,2015-08-10,22.82,23.95,22.68,23.78,16557636
NWL,2015-08-10,43.57,43.84,43.54,43.66,864841
NWSA,2015-08-10,14.2,14.38,14.07,14.35,2328691
NWS,2015-08-10,13.88,14.06,13.781,14.02,682721
OKE,2015-08-10,34.78,35.719,34.54,35.7,2418964
OMC,2015-08-10,73.17,74.1,73.14,73.99,1655401
ORCL,2015-08-10,39.76,40.045,39.7,39.89,9525807
ORLY,2015-08-10,246.53,248.39,245.95,247.69,631990
OXY,2015-08-10,69.09,71.36,68.83,71.28,4478096
O,2015-08-10,47.63,47.64,47.155,47.36,1172043
PAYX,2015-08-10,47.87,48.36,47.87,48.1,1388749
PBCT,2015-08-10,16.47,16.53,16.41,16.52,3291979
PCAR,2015-08-10,63.69,64.03,63.44,63.82,1947575
PCG,2015-08-10,52.95,53.16,52.14,52.24,1848203
PCLN,2015-08-10,1327,1334,1318.02,1323.75,549944
PDCO,2015-08-10,50.12,50.41,50.01,50.17,587010
PEG,2015-08-10,42.39,42.49,41.73,41.92,2802314
PEP,2015-08-10,99.52,99.7,98.89,99.09,4753723
PFE,2015-08-10,35.21,35.47,35.13,35.36,15619269
PFG,2015-08-10,56.16,56.66,55.98,56.57,887497
PGR,2015-08-10,30.78,30.97,30.74,30.9,2406287
PG,2015-08-10,75.95,76.5,75.8,76.38,9165893
PHM,2015-08-10,19.86,20.22,19.84,20.12,2824656
PH,2015-08-10,112.26,114.99,112.15,114.79,2245189
PKG,2015-08-10,71.42,72.59,70.775,72.44,1003047
PKI,2015-08-10,51.49,51.87,51.29,51.59,451522
PLD,2015-08-10,40.99,41,40.59,40.73,2323444
PM,2015-08-10,85.57,86.34,85.56,85.87,2470855
PNC,2015-08-10,98.49,99.91,98.47,99.86,1919464
PNR,2015-08-10,61.71,62.445,61.425,62.37,657766
PNW,2015-08-10,62.7,62.99,62.16,62.25,628141
PPG,2015-08-10,104.72,106.61,104.4,106.61,1196626
PPL,2015-08-10,32.32,32.67,32.32,32.41,3252762
PRGO,2015-08-10,191.31,194.04,190.67,193.99,768496
PRU,2015-08-10,90.61,91.92,90.53,91.68,2062754
PSA,2015-08-10,210,210.935,206.86,207.45,494495
PSX,2015-08-10,80.07,82.53,80,82.52,3876738
PVH,2015-08-10,114.86,115.39,113.02,115.12,700577
PWR,2015-08-10,23.84,24.725,23.8,24.48,4259955
PXD,2015-08-10,125.51,127.93,124.1001,127.17,1956436
PX,2015-08-10,114,115.56,113.75,115.47,1467903
PYPL,2015-08-10,39.43,39.69,38.7701,39.05,7998929
QCOM,2015-08-10,62.5,63.33,62.5,63.15,17649598
QRVO,2015-08-10,53.18,55.1,53.17,54.53,2160562
RCL,2015-08-10,91.97,92.68,91.7,92.04,3062939
REGN,2015-08-10,584.67,591.84,580.88,581,640257
REG,2015-08-10,63.76,63.78,62.62,62.71,817611
RE,2015-08-10,185.41,187.03,185.1,185.81,271496
RF,2015-08-10,10.7,10.81,10.64,10.8,12584753
RHI,2015-08-10,56.37,56.91,56.25,56.76,785624
RHT,2015-08-10,78.32,79.52,78.24,79.16,753607
RJF,2015-08-10,58.99,59.75,58.77,59.47,351263
RL,2015-08-10,121.03,121.41,119.31,120.54,1349555
RMD,2015-08-10,55.21,55.6,55.14,55.44,712060
ROK,2015-08-10,116.78,118.99,116.42,118.94,1116074
ROP,2015-08-10,169.39,170.63,168.68,169.97,308877
ROST,2015-08-10,53.65,54.06,53.56,53.73,1807015
RRC,2015-08-10,35.9,37.68,35.528,37.6,3691348
RSG,2015-08-10,42.86,42.98,42.73,42.88,976162
RTN,2015-08-10,109.66,110.76,109.24,109.43,1427331
SBAC,2015-08-10,122.8,123.87,122.46,123.46,896236
SBUX,2015-08-10,57.29,57.626,55.75,56.27,12029150
SCG,2015-08-10,55.96,56.24,55.52,55.71,866895
SCHW,2015-08-10,35.4,35.59,35.34,35.42,6782501
SEE,2015-08-10,55.55,55.84,54.825,55.3,2023578
SHW,2015-08-10,271.94,274.222,270.34,273.49,507103
SIG,2015-08-10,121.43,122.09,120.78,121.61,412305
SJM,2015-08-10,110.42,110.99,109.62,110.51,596841
SLB,2015-08-10,82.2,84.48,82.16,84.44,6776568
SLG,2015-08-10,114.27,114.44,113.23,113.7,570698
SNA,2015-08-10,167.72,169.06,167.21,167.51,368680
SNI,2015-08-10,59.17,59.58,58.12,59.17,1722845
SNPS,2015-08-10,51.32,51.8,51.02,51.75,1136924
SO,2015-08-10,45.53,45.87,45.33,45.46,4345145
SPGI,2015-08-10,101.85,103.57,101.555,103.35,1005725
SPG,2015-08-10,192.75,193.2,188.41,189.16,1619113
SRCL,2015-08-10,143.7,144.34,143.07,144.3,436279
SRE,2015-08-10,102,103.17,101.68,102.35,1237853
STI,2015-08-10,44.16,44.7,44.1203,44.69,2722098
STT,2015-08-10,79.29,79.7959,79.01,79.53,2062464
STX,2015-08-10,49.89,51.2,49.58,51.14,2976847
STZ,2015-08-10,124.3,124.98,123.76,123.99,972560
SWKS,2015-08-10,89.9,91.45,88.581,91.03,4561492
SWK,2015-08-10,105.68,106.8,105.68,105.99,1489071
SYF,2015-08-10,34.12,34.64,34.03,34.62,504533
SYK,2015-08-10,101.72,102.5,101.53,102.19,722514
SYMC,2015-08-10,22.87,23.245,22.79,22.91,3579395
SYY,2015-08-10,37.19,37.95,36.91,37.59,14246204
TAP,2015-08-10,73.43,73.64,72.49,72.75,1244498
TDG,2015-08-10,237.28,239.18,235.75,237,341947
TEL,2015-08-10,62.33,64.071,62.28,64.06,2302726
TGT,2015-08-10,79.45,79.69,78.82,78.97,2998447
TIF,2015-08-10,93.95,96.43,93.66,95.61,1254730
TJX,2015-08-10,70.05,70.52,69.96,70.17,2026282
TMK,2015-08-10,62.42,63.21,62.42,63.12,573678
TMO,2015-08-10,137.04,137.51,136.47,137.18,761279
TPR,2015-08-10,33.23,33.3499,32.95,33.07,4402163
TRIP,2015-08-10,75.2,75.7,73.87,75.31,1701609
TROW,2015-08-10,76.51,76.9,76.25,76.89,1181858
TRV,2015-08-10,106.09,106.61,105.58,105.82,1916274
TSCO,2015-08-10,92.68,93.72,92.47,93.11,572489
TSN,2015-08-10,42.01,42.885,41.86,42.85,4333973
TSS,2015-08-10,47.25,47.68,47.19,47.36,1002648
TWX,2015-08-10,80.67,82.56,80.3,82.16,8287143
TXN,2015-08-10,52.24,52.45,51.05,52.08,10496564
TXT,2015-08-10,43.02,43.935,42.9,43.85,1256193
T,2015-08-10,34.3,34.78,34.2,34.78,29179771
UAA,2015-08-10,49.465,50.095,49.28,49.375,4149474
UAL,2015-08-10,57.42,58.01,56.9,57.15,3073965
UDR,2015-08-10,34.45,34.49,34.08,34.35,1216673
UHS,2015-08-10,143.7,145.09,142.62,143.28,397859
ULTA,2015-08-10,167.66,169.13,167.07,168.36,573365
UNH,2015-08-10,122.5,123.34,121.94,122.48,2479950
UNM,2015-08-10,35.57,36.405,35.51,36.26,1599170
UNP,2015-08-10,93.05,93.87,93.05,93.48,4878831
UPS,2015-08-10,102.77,103.48,102.77,103.43,2690805
URI,2015-08-10,64.74,67.49,64.18,66.71,2596893
USB,2015-08-10,45.46,46.02,45.44,46.02,5260320
UTX,2015-08-10,98.85,99.79,98.85,99.55,6068411
VAR,2015-08-10,86.87,87.26,86.7,87.21,510769
VFC,2015-08-10,76.45,76.9697,75.98,76.54,2222786
VIAB,2015-08-10,45.97,47.3,45.75,47.02,6637250
VLO,2015-08-10,65.97,69.04,65.77,69,8464170
VMC,2015-08-10,95.57,96.8,95.22,95.98,1180628
VNO,2015-08-10,95.75,96.17,95.25,95.83,758627
VRSK,2015-08-10,77.98,78.13,77.46,77.84,658219
VRSN,2015-08-10,71.55,71.64,71.2,71.37,585845
VRTX,2015-08-10,139.17,143.45,139.16,139.63,1679199
VTR,2015-08-10,67.72,68,66.46,66.77,2291135
VZ,2015-08-10,46.52,47.34,46.52,47.23,13529463
V,2015-08-10,74.89,75.18,73.85,74.38,6183517
WAT,2015-08-10,132.59,134.4,132.59,133.9,408192
WBA,2015-08-10,94.21,94.44,93.58,93.95,2420879
WDC,2015-08-10,84.34,85.1,83.46,84.96,1630795
WEC,2015-08-10,49.99,50.2,49.54,49.74,2098208
WFC,2015-08-10,57.8,57.98,57.68,57.94,12397545
WHR,2015-08-10,172.05,176.09,171.002,174.86,652488
WMB,2015-08-10,48.93,50.09,48.93,49.89,4340439
WMT,2015-08-10,71.5,71.75,71.34,71.48,6020087
WM,2015-08-10,51.03,51.43,50.95,51.39,1606822
WRK,2015-08-10,62.99,63.5,61.9,62.98,1424070
WU,2015-08-10,20.51,20.62,20.48,20.55,4537200
WYNN,2015-08-10,104.87,104.99,102.7,104,2365316
WYN,2015-08-10,79.49,80.15,78.92,79.98,1200028
WY,2015-08-10,31.22,31.34,30.93,31.06,3509691
XEC,2015-08-10,111.53,115.45,111.5,114.88,1336030
XEL,2015-08-10,35.23,35.27,34.865,34.94,2813733
XLNX,2015-08-10,43.59,44.36,43.41,44.13,4137011
XL,2015-08-10,39,39.34,38.99,39.33,2262008
XOM,2015-08-10,77.09,78.75,77.09,78.75,14876012
XRAY,2015-08-10,56.23,56.44,56.02,56.2,485654
XRX,2015-08-10,43.84,45.26,43.76,45.08,2360693
XYL,2015-08-10,33.82,34.16,33.72,34.09,1166379
YUM,2015-08-10,88.27,88.85,87.71,87.82,1289210
ZBH,2015-08-10,102.73,103.6,101.96,103.43,1207557
ZION,2015-08-10,30.77,31.54,30.77,31.52,1903567
ZTS,2015-08-10,48.5,49.09,48.275,48.39,3064542
AAL,2015-08-11,41.74,43.42,41.6501,42.7,10378553
AAPL,2015-08-11,117.81,118.18,113.33,113.49,97082814
AAP,2015-08-11,172.74,173.73,171.56,171.92,2068287
ABBV,2015-08-11,68.5,69.29,67.94,68.25,7473179
ABC,2015-08-11,104.24,105,103.475,104.51,1647051
ABT,2015-08-11,50.18,50.52,49.99,50.39,4033269
ACN,2015-08-11,104.79,104.95,103.41,103.58,1940018
ADBE,2015-08-11,84.06,84.86,83.05,83.9,3103220
ADI,2015-08-11,60.61,60.85,59.16,59.38,2065841
ADM,2015-08-11,46.2,46.26,45.59,46.07,4087123
ADP,2015-08-11,81.26,81.9,80.75,81.33,1938365
ADSK,2015-08-11,54.04,54.56,53.62,54.06,1641043
ADS,2015-08-11,268.39,271.03,265,267.99,640105
AEE,2015-08-11,41.81,42.3,41.63,42.1,2162717
AEP,2015-08-11,56.7,57.38,56.46,56.85,2383282
AES,2015-08-11,12.65,12.8,12.27,12.35,5916004
AET,2015-08-11,116.25,119.49,116.18,118.35,3427988
AFL,2015-08-11,64.12,64.52,63.84,64.24,1486303
AGN,2015-08-11,320,321.52,316.6577,317.49,1707987
AIG,2015-08-11,63.01,63.53,62.99,63.31,7045259
AIV,2015-08-11,39.16,39.97,39.09,39.93,1520851
AIZ,2015-08-11,77.7,79.74,77.37,79.13,915011
AJG,2015-08-11,47.61,47.84,47.34,47.72,537561
AKAM,2015-08-11,74.69,74.69,72.43,72.96,1969194
ALB,2015-08-11,51.98,52.12,51.41,52,786544
ALGN,2015-08-11,61.13,61.78,60.77,61.15,491871
ALK,2015-08-11,78.24,80.2799,78.165,79.96,1257207
ALLE,2015-08-11,62.88,63.19,62.72,63.16,320455
ALL,2015-08-11,62.76,63.54,62.76,63.47,2719474
ALXN,2015-08-11,189.34,189.92,184.76,186.31,1408897
AMAT,2015-08-11,17.36,17.45,17.14,17.34,20174022
AMD,2015-08-11,1.91,1.93,1.88,1.9,7479178
AME,2015-08-11,55.27,55.82,55.24,55.63,1228073
AMGN,2015-08-11,169.67,169.73,166.89,168.56,2924945
AMG,2015-08-11,209.95,210.19,206.37,207.5,258995
AMP,2015-08-11,123.89,124.1068,122.88,123.42,959841
AMT,2015-08-11,100.18,101.17,99.005,101,2468548
AMZN,2015-08-11,523.65,528.98,522,527.46,2676600
ANDV,2015-08-11,106.52,109.62,105.19,109.43,2197416
ANSS,2015-08-11,94.05,95.69,93.86,94.27,257595
ANTM,2015-08-11,152,152.76,151.43,152.42,1153541
AON,2015-08-11,101.77,101.98,100.49,101.32,1128085
AOS,2015-08-11,35.47,35.94,34.74,35,2047294
APA,2015-08-11,46.99,47.93,46.45,47.69,6142360
APC,2015-08-11,74.11,75.67,73.36,75.47,3653885
APD,2015-08-11,146.74,147.13,145.42,146.7,1163687
APH,2015-08-11,56.07,56.25,55.66,55.92,932332
ARE,2015-08-11,92.03,93.54,91.32,92.44,250803
ARNC,2015-08-11,29.1,29.22,28.26,28.44,13263882
ATVI,2015-08-11,28.6,28.855,28.27,28.46,6280302
AVB,2015-08-11,173.35,176.41,173.27,175.22,795725
AVGO,2015-08-11,125.64,126.23,122.92,124.21,2674448
AVY,2015-08-11,64.16,64.37,63.82,64.29,668411
AWK,2015-08-11,52.38,53.13,52.1346,53.12,839656
AXP,2015-08-11,80.43,81.65,80.25,81.34,8509819
AYI,2015-08-11,208.4,211.54,206.5501,211.15,489109
AZO,2015-08-11,710.01,714.86,704.05,714.21,228345
A,2015-08-11,40.19,40.19,39.3,39.42,1575708
BAC,2015-08-11,17.85,17.97,17.72,17.79,65868585
BAX,2015-08-11,41.69,41.98,41.49,41.76,6935530
BA,2015-08-11,144.14,144.93,143.28,144.05,2816679
BBT,2015-08-11,40.53,40.74,39.98,40.21,4709713
BBY,2015-08-11,31.05,31.51,31.04,31.48,2743080
BDX,2015-08-11,149.15,149.89,147.26,148.6,1155191
BEN,2015-08-11,44.47,44.47,43.74,43.95,2786911
BF.B,2015-08-11,54.695,55.415,54.64,55.3,1015464
BIIB,2015-08-11,312.56,319.12,311.72,314.85,1851604
BK,2015-08-11,44.97,45.06,44.56,44.67,5775803
BLK,2015-08-11,333.05,333.99,329,330,695581
BLL,2015-08-11,35.025,35.305,34.96,35.075,1102678
BMY,2015-08-11,63.41,63.78,62.365,62.66,5409089
BRK.B,2015-08-11,141.83,143.07,141.61,142.8,3924395
BSX,2015-08-11,17.25,17.38,17.07,17.14,4035195
BWA,2015-08-11,47.48,47.48,46.24,46.6,2419696
BXP,2015-08-11,119.69,120.77,119.112,119.75,890282
CAG,2015-08-11,44.74,45.035,44.6,44.97,2575545
CAH,2015-08-11,85.26,86.0701,85.01,85.89,1939679
CAT,2015-08-11,78.73,78.93,77.2301,78.04,8992532
CA,2015-08-11,29.31,29.56,29.15,29.41,2739026
CBG,2015-08-11,38.07,38.63,38.01,38.5,2166515
CBOE,2015-08-11,63.92,63.97,62.93,63.35,292944
CBS,2015-08-11,50.78,51.29,50,50.29,3741244
CB,2015-08-11,109.2,110.54,109.2,109.98,1799703
CCI,2015-08-11,83.26,84.735,83.18,84.18,2002059
CCL,2015-08-11,51.92,52.33,51.67,52.19,3559414
CDNS,2015-08-11,21.25,21.55,21.17,21.35,3716689
CELG,2015-08-11,130.44,131.9094,129.17,130.66,3267093
CERN,2015-08-11,62.28,62.9599,62.115,62.81,3337569
CFG,2015-08-11,27,27.19,26.7,26.84,4909284
CF,2015-08-11,59.23,59.69,56.74,57.27,4470486
CHD,2015-08-11,44.315,44.455,44.1,44.215,1013390
CHK,2015-08-11,8.2,8.41,8.045,8.21,28316448
CHRW,2015-08-11,69.19,70.04,68.87,69.84,1065630
CHTR,2015-08-11,183.58,185,180.28,181.33,886130
CINF,2015-08-11,55.43,56.03,55.1,55.96,567084
CI,2015-08-11,145.17,146.1,143.98,144.68,1859616
CLX,2015-08-11,116.5,117.72,116.19,117.67,733631
CL,2015-08-11,68.38,68.56,68.19,68.26,2592561
CMA,2015-08-11,47.86,48,47.36,47.63,3306224
CMCSA,2015-08-11,29.535,29.675,29.215,29.395,33060452
CME,2015-08-11,97.6,97.95,96.8,97.25,1293951
CMG,2015-08-11,742.62,749.88,737.69,745.66,461122
CMI,2015-08-11,129.3,129.52,127.24,127.98,1536377
CMS,2015-08-11,34.14,34.84,34.054,34.71,2479968
CNC,2015-08-11,71.03,72.1087,70.62,71.05,1085584
CNP,2015-08-11,19.52,19.66,19.26,19.36,4562635
COF,2015-08-11,81.71,81.92,80.43,80.87,2543836
COG,2015-08-11,25.16,26.105,25.13,26.07,5119584
COL,2015-08-11,87.32,87.36,86.4,86.78,852707
COO,2015-08-11,174.38,176.0299,172.45,173.39,232526
COP,2015-08-11,49.28,50.52,49.06,50.4,10713638
COST,2015-08-11,145.28,146.29,145.01,145.89,1260686
COTY,2015-08-11,29,29.725,28.7905,29.66,2317930
CPB,2015-08-11,50.09,50.385,49.8,50.32,687950
CRM,2015-08-11,70.68,71.88,70.4,71.63,2406181
CSCO,2015-08-11,28.24,28.39,27.85,28.02,25391904
CSX,2015-08-11,29.98,30.07,29.22,29.33,12869773
CTAS,2015-08-11,87.56,88,87.29,87.92,377117
CTL,2015-08-11,28.62,28.92,28.1,28.24,4552756
CTSH,2015-08-11,68.06,68.15,67.02,67.78,3255992
CTXS,2015-08-11,75.71,75.85,74.51,75.2,1601531
CVS,2015-08-11,108.07,109.18,107.43,108.08,2905330
CVX,2015-08-11,84.38,85.9798,83.6,85.78,9797380
CXO,2015-08-11,109.86,112.2,107.95,111.93,1499426
C,2015-08-11,58.01,58.25,57.24,57.64,18897619
DAL,2015-08-11,46.29,47.48,46.13,47.1,9734321
DE,2015-08-11,96.44,96.8,95.63,96.24,1975297
DFS,2015-08-11,55.41,55.71,55.14,55.52,3294426
DGX,2015-08-11,73.01,73.43,71.81,72.55,947592
DG,2015-08-11,78.45,78.88,78.01,78.71,2671750
DHI,2015-08-11,28.42,29.39,28.42,29.38,4387794
DHR,2015-08-11,91.11,91.52,90.9,91.06,2122662
DISCA,2015-08-11,29.42,29.43,28.68,28.74,3121973
DISCK,2015-08-11,27.93,27.93,27.2,27.25,2680389
DISH,2015-08-11,67,67.21,65.65,66.06,1023855
DIS,2015-08-11,110.34,110.49,107.95,108,13573984
DLR,2015-08-11,64.59,65.46,64.54,65.27,999870
DLTR,2015-08-11,77.67,78.35,77.23,77.69,1815255
DOV,2015-08-11,65.09,65.21,64.04,64.43,962313
DPS,2015-08-11,81.31,81.91,81.19,81.66,789195
DRE,2015-08-11,19.74,19.99,19.6,19.87,4112599
DRI,2015-08-11,70.62,71.3,70.32,70.97,1139102
DTE,2015-08-11,80.79,81.75,80.33,81.16,1078117
DUK,2015-08-11,75.04,75.88,74.57,75.29,3431827
DVA,2015-08-11,80.72,81.1,80.5,80.77,1011364
DVN,2015-08-11,46.72,47.61,46.58,47.3,5708444
D,2015-08-11,72.22,73.11,71.95,72.68,1902658
EA,2015-08-11,73.49,73.88,72.86,73.82,2459657
EBAY,2015-08-11,28.3,28.62,28.07,28.14,9935700
ECL,2015-08-11,115.34,116.15,114.67,115.93,1129824
ED,2015-08-11,65.21,66.32,65.04,65.85,2350257
EFX,2015-08-11,103.49,104.42,103.22,103.53,437303
EIX,2015-08-11,59.21,59.97,58.41,59,4864912
EL,2015-08-11,89,90.35,88.9,90.28,2447223
EMN,2015-08-11,78.27,78.46,77.07,77.63,1504554
EMR,2015-08-11,49.5,49.6,48.77,48.93,6288311
EOG,2015-08-11,75.13,77.43,74.18,77.3,5976015
EQIX,2015-08-11,278.43,282.49,276.97,279.43,551265
EQR,2015-08-11,75.22,76.62,75.02,76.37,1527364
EQT,2015-08-11,74.89,76.5,73.48,76.11,1220442
ESRX,2015-08-11,89.21,89.93,88.8,89.5,3713471
ESS,2015-08-11,226.52,229.54,225.7,228.15,268050
ES,2015-08-11,50.07,50.68,49.86,50.41,1189070
ETFC,2015-08-11,29.2,29.44,28.37,28.76,3862752
ETN,2015-08-11,60.65,60.65,59.77,60.11,2668060
ETR,2015-08-11,68.32,69.53,68.25,68.94,1904173
EW,2015-08-11,71.79,72.443,71.455,71.905,1461948
EXC,2015-08-11,32.23,32.54,31.94,32.09,6390271
EXPD,2015-08-11,48.13,48.7699,48.02,48.71,2004832
EXPE,2015-08-11,120.5,121.9315,119.8,121.13,1019468
EXR,2015-08-11,75.15,76.65,74.6901,76.11,783720
FAST,2015-08-11,40.33,40.356,39.54,39.77,2397483
FBHS,2015-08-11,48.45,49.76,48.406,49.69,1746694
FB,2015-08-11,93.73,94.76,92.9006,93.62,22491031
FCX,2015-08-11,11.05,11.06,10,10.22,47011622
FDX,2015-08-11,168.23,171.08,167.7,168.43,1538852
FE,2015-08-11,34.13,34.65,34.13,34.19,2166420
FFIV,2015-08-11,131.61,133.57,130.83,131.37,817841
FISV,2015-08-11,88.32,88.6799,87.68,88.05,835054
FIS,2015-08-11,64.91,65.2799,64.59,65.07,990117
FITB,2015-08-11,21.46,21.58,21.06,21.17,5129932
FLIR,2015-08-11,31.82,31.85,31.09,31.31,686901
FLR,2015-08-11,48.14,48.19,47.57,48.09,1218961
FLS,2015-08-11,47.93,48.29,47.11,47.48,1146929
FL,2015-08-11,72.86,73.57,72.38,73.32,1348826
FMC,2015-08-11,48.63,48.63,48.1787,48.31,850093
FOXA,2015-08-11,30.55,30.62,29.865,30.05,27328036
FOX,2015-08-11,29.93,30.09,29.46,29.73,5283810
FRT,2015-08-11,134.8,136.24,134.46,135.33,523344
FTI,2015-08-11,33.08,33.49,32.81,33.28,2518242
F,2015-08-11,14.8,14.8,14.61,14.7,26971290
GD,2015-08-11,150.67,150.9676,149.49,150.6,950364
GE,2015-08-11,26.03,26.03,25.64,25.71,28235312
GGP,2015-08-11,27.54,28.12,27.52,28.04,5196164
GILD,2015-08-11,115.12,116.85,114.68,115.61,6567651
GIS,2015-08-11,58.97,59.31,58.75,59.14,1797996
GLW,2015-08-11,18.26,18.27,17.78,17.89,10749933
GM,2015-08-11,31.29,31.31,30.59,30.83,24340252
GOOGL,2015-08-11,699.58,704,684.32,690.3,5494011
GOOG,2015-08-11,669.2,674.9,654.27,660.78,5029203
GPC,2015-08-11,88.32,88.46,87.58,87.99,481597
GPN,2015-08-11,56.625,57.185,56.54,57.04,705810
GPS,2015-08-11,34.78,35.57,34.62,35.45,5718667
GRMN,2015-08-11,40.67,40.77,40.04,40.24,1282711
GS,2015-08-11,203.5,203.92,200.66,201.7,2553963
GT,2015-08-11,31.58,31.58,30.71,31.22,2928056
GWW,2015-08-11,228.49,229.888,226.53,228.05,486855
HAL,2015-08-11,40.57,42,40.44,41.95,12541525
HAS,2015-08-11,78.71,79.28,78.43,79.13,1142440
HBAN,2015-08-11,11.8,11.84,11.59,11.64,10487254
HBI,2015-08-11,28.98,28.995,28.67,28.81,6146422
HCA,2015-08-11,90.69,91.27,89.08,90.46,2276967
HCN,2015-08-11,67.45,68.61,67.41,67.81,1857251
HCP,2015-08-11,37.8,38.22,37.8,38.04,7798656
HD,2015-08-11,117.02,118.14,116.76,117.69,4080013
HES,2015-08-11,57.22,57.99,56.6,57.89,2393583
HIG,2015-08-11,47.66,48.13,47.55,47.84,2773839
HII,2015-08-11,119.55,120.748,118.38,118.98,349851
HOG,2015-08-11,59.67,60.02,59.37,59.72,2349296
HOLX,2015-08-11,41.2,41.66,40.955,41.24,3349920
HON,2015-08-11,106.11,106.46,104.51,105.37,3234406
HP,2015-08-11,60.77,62.345,60.19,61.74,2970222
HRB,2015-08-11,35.35,35.79,35.27,35.66,1674466
HRL,2015-08-11,30.22,30.34,30.01,30.23,1233368
HRS,2015-08-11,84.06,84.1996,82.375,82.93,1128113
HSIC,2015-08-11,72.385,73.07,72.2025,72.625,413352
HST,2015-08-11,19.05,19.33,19.03,19.16,4274016
HSY,2015-08-11,91.43,91.72,90.8,91.44,814269
HUM,2015-08-11,185.21,186.6,184.53,185.82,1086606
IBM,2015-08-11,155.96,155.99,154.86,155.51,3167111
ICE,2015-08-11,47.758,47.956,47.208,47.38,2660135
IDXX,2015-08-11,76.95,78.06,76.5,77.23,651709
IFF,2015-08-11,115.54,117.11,112.78,114.05,888108
ILMN,2015-08-11,211.37,212.55,206.71,208.59,1161676
INCY,2015-08-11,102.73,105.22,102.0701,104.21,926025
INFO,2015-08-11,27.4,27.42,27,27.05,317523
INTC,2015-08-11,29.47,29.48,28.96,28.97,23758859
INTU,2015-08-11,103.7,104.66,103.08,104.62,1327852
IPG,2015-08-11,21.02,21.33,20.93,21.27,4624073
IP,2015-08-11,47.49,47.7599,47.02,47.27,3325979
IQV,2015-08-11,75.82,75.83,74.98,75.38,700102
IRM,2015-08-11,28.93,29.1,28.72,28.91,1896419
IR,2015-08-11,61.02,61.37,60.6725,61.06,2164397
ISRG,2015-08-11,177.3332,177.9998,175.3065,176.6132,560949
ITW,2015-08-11,90.28,90.32,89,89.22,1513161
IT,2015-08-11,90.04,91.14,89.69,90.15,219869
IVZ,2015-08-11,38.46,38.56,38.1599,38.33,1847798
JBHT,2015-08-11,80.25,81.21,79.97,80.46,1670364
JCI,2015-08-11,39.8639,39.9686,39.5288,39.623,1143940
JEC,2015-08-11,44.1,44.56,43.59,44.34,1473375
JNJ,2015-08-11,99.05,99.34,98.77,99.01,6682636
JNPR,2015-08-11,28.26,28.26,27.69,27.88,2573221
JPM,2015-08-11,68.23,68.4,67.85,68.23,14800333
JWN,2015-08-11,75.62,77.12,75.26,76.24,1699056
KEY,2015-08-11,14.76,14.83,14.615,14.72,12112359
KHC,2015-08-11,77.63,80.48,77.07,77.97,3889072
KIM,2015-08-11,24.64,25.04,24.58,24.9,3080540
KLAC,2015-08-11,53.64,53.64,52.7501,53.01,1211971
KMB,2015-08-11,116.18,116.67,115.85,116.64,1156181
KMI,2015-08-11,32.28,32.95,32.06,32.89,15593028
KMX,2015-08-11,62.86,63,62.15,62.76,1494692
KORS,2015-08-11,44.68,45.82,44.5,45.37,4830027
KO,2015-08-11,41.4,41.57,41.17,41.48,11254885
KR,2015-08-11,37.39,37.84,37.21,37.39,6218296
KSS,2015-08-11,61.27,61.59,60.79,61.41,1907742
KSU,2015-08-11,99.25,99.25,97.9,98.26,1538042
K,2015-08-11,68.64,69.24,68.41,69.2,1216360
LB,2015-08-11,82.62,83.41,82,82.49,1279928
LEG,2015-08-11,47.52,48.025,47.46,47.69,1203100
LEN,2015-08-11,49.8235,50.549,49.4118,50.4412,1630412
LH,2015-08-11,124.82,125.19,123.47,124.49,488733
LKQ,2015-08-11,31.46,31.48,31.06,31.45,1027441
LLL,2015-08-11,115.26,115.75,114.69,115.63,670503
LLY,2015-08-11,82.81,83.75,82.73,83.54,3205573
LMT,2015-08-11,209.05,209.76,207.9,208.86,985751
LNC,2015-08-11,56.44,56.94,55.82,56.07,1703456
LNT,2015-08-11,30.385,30.695,30.195,30.325,1301630
LOW,2015-08-11,68.89,69.64,68.87,69.42,5485950
LRCX,2015-08-11,74.25,74.44,72.88,73,2035752
LUK,2015-08-11,23.15,23.23,22.81,22.97,1804545
LUV,2015-08-11,37.63,38.89,37.63,38.36,9349014
LYB,2015-08-11,89.27,89.55,88.15,89.36,3525407
L,2015-08-11,38.61,39.1,38.57,39.03,2048185
MAA,2015-08-11,80.93,82.19,80.65,81.71,670779
MAC,2015-08-11,79.71,80.37,79.38,79.87,587226
MAR,2015-08-11,72.03,72.5,71.68,72.14,1926858
MAS,2015-08-11,26.67,27.12,26.52,27.1,4120957
MAT,2015-08-11,23.35,23.4,23.13,23.3,3904592
MA,2015-08-11,97.2,97.7647,96.7,97.2,4178710
MCD,2015-08-11,98.69,99.164,98.4,98.81,3584996
MCHP,2015-08-11,43.99,44.04,43.47,43.72,2710516
MCK,2015-08-11,216.35,217.13,213.539,215.52,885422
MCO,2015-08-11,110.83,111.44,110.21,110.54,511233
MDLZ,2015-08-11,46.21,46.21,45.7,46.1,9707830
MDT,2015-08-11,77.1,77.63,76.92,77.39,4643813
MET,2015-08-11,55.54,55.75,54.72,54.98,6281557
MGM,2015-08-11,22.12,22.58,21.77,22.18,10634907
MHK,2015-08-11,203.89,206.01,203.31,204.92,805898
MKC,2015-08-11,84.1,84.78,83.82,84.61,947075
MLM,2015-08-11,170.68,172.85,170.06,171,789572
MMC,2015-08-11,58.29,58.34,57.84,58.14,1780879
MMM,2015-08-11,150,150,148.26,148.48,1810785
MNST,2015-08-11,47.7533,48.24,47.21,47.6,3639795
MON,2015-08-11,102.6,102.65,101.73,102.53,2141574
MOS,2015-08-11,44.5,44.65,43.81,43.85,3796932
MO,2015-08-11,55.43,56.39,55.24,55.73,8357805
MPC,2015-08-11,52.37,55.92,52.26,55.86,7974879
MRK,2015-08-11,57.93,58.19,57.56,57.76,7078348
MRO,2015-08-11,18.48,18.92,18.11,18.88,14193459
MSFT,2015-08-11,46.82,46.94,45.9,46.41,29237402
MSI,2015-08-11,63.69,63.79,63.15,63.35,1228802
MS,2015-08-11,38.48,38.54,37.73,37.92,11188895
MTB,2015-08-11,131.87,131.93,130.47,130.98,530863
MTD,2015-08-11,329.5,330.99,325.1,327.5,226933
MU,2015-08-11,18.63,18.63,17.68,17.88,22959210
MYL,2015-08-11,57.38,57.77,56.42,57.13,7070988
M,2015-08-11,67.08,67.69,66.77,67.53,6851043
NAVI,2015-08-11,15.53,15.9,15.36,15.39,2697594
NBL,2015-08-11,33.29,34.21,32.98,34.17,4045778
NCLH,2015-08-11,59.46,59.61,58.81,59.38,7239106
NDAQ,2015-08-11,53.32,53.51,52.94,53.31,836176
NEE,2015-08-11,106.67,108.09,106.12,106.63,1970473
NEM,2015-08-11,17,17.1,16.58,17.03,8891961
NFLX,2015-08-11,120.01,123.76,120,122.74,11596811
NFX,2015-08-11,34.59,35.45,34.3,35.36,2595626
NI,2015-08-11,16.91,17.18,16.76,17.09,4103194
NKE,2015-08-11,57.07,57.495,56.815,57.23,5107412
NLSN,2015-08-11,47.54,47.91,47.41,47.87,1604468
NOC,2015-08-11,173.27,173.7,172.17,173.27,767936
NOV,2015-08-11,40.07,40.52,39.66,40.49,6609320
NRG,2015-08-11,19.77,19.91,19.09,19.23,5165669
NSC,2015-08-11,81.79,81.96,80.47,80.98,1698271
NTAP,2015-08-11,31.35,31.36,30.56,30.71,1968017
NTRS,2015-08-11,77.98,78.07,77.29,77.67,747129
NUE,2015-08-11,45.61,45.91,45.09,45.28,2386586
NVDA,2015-08-11,23.43,23.89,23.43,23.66,10875209
NWL,2015-08-11,43.37,43.39,42.92,43.18,1048474
NWSA,2015-08-11,14.28,14.29,13.87,13.96,3066185
NWS,2015-08-11,13.94,14,13.64,13.74,1136408
OKE,2015-08-11,35.17,36.06,34.72,36.04,2545287
OMC,2015-08-11,73.22,74.02,72.675,72.87,1222427
ORCL,2015-08-11,39.53,39.68,39.02,39.17,10600501
ORLY,2015-08-11,247.53,247.75,245.06,247.64,496469
OXY,2015-08-11,69.3,71.57,69.21,71.48,5104438
O,2015-08-11,47.2,47.8299,47.14,47.45,1363511
PAYX,2015-08-11,47.83,48.28,47.56,47.88,2145930
PBCT,2015-08-11,16.48,16.48,16.25,16.35,2836996
PCAR,2015-08-11,63.45,63.45,62.37,62.99,2358373
PCG,2015-08-11,52.23,53.05,52.13,52.63,2059647
PCLN,2015-08-11,1315.9,1322.6,1299.24,1307.87,513426
PDCO,2015-08-11,50.05,50.19,49.55,49.86,385965
PEG,2015-08-11,41.91,42.79,41.86,42.47,3947839
PEP,2015-08-11,98.6,98.75,98.15,98.62,3581332
PFE,2015-08-11,35.21,35.24,34.94,35.12,19234841
PFG,2015-08-11,55.78,56.28,55.46,56.02,1129453
PGR,2015-08-11,30.64,31.05,30.63,30.93,3282704
PG,2015-08-11,76.04,76.45,75.81,76.22,7491871
PHM,2015-08-11,20.1,20.58,19.95,20.55,5012332
PH,2015-08-11,113.63,113.78,112.3001,112.59,1918835
PKG,2015-08-11,72.17,72.64,71.48,72.46,913004
PKI,2015-08-11,51.22,51.42,50.42,50.7,613933
PLD,2015-08-11,40.68,41.25,40.57,41.14,2985921
PM,2015-08-11,85.14,85.53,84.66,85.47,3549546
PNC,2015-08-11,98.4,99.03,97.48,97.92,2491892
PNR,2015-08-11,61.58,61.87,60.83,61.1,565835
PNW,2015-08-11,62.26,63.27,62.08,63.08,731174
PPG,2015-08-11,105.36,105.41,103.8,104.41,1477890
PPL,2015-08-11,32.57,32.82,32.36,32.65,3975548
PRGO,2015-08-11,192.69,193.0399,190.18,192.8,1265550
PRU,2015-08-11,90.21,90.69,89.02,89.45,2369097
PSA,2015-08-11,207.24,210.5,207.24,209.1,548344
PSX,2015-08-11,81.07,83.81,80.9,83.7,3584090
PVH,2015-08-11,113.84,114.46,112.57,113.67,636706
PWR,2015-08-11,24.16,24.505,24.07,24.45,3676734
PXD,2015-08-11,124.75,128.04,123.32,127.92,1767345
PX,2015-08-11,114.21,114.77,113.43,113.98,958510
PYPL,2015-08-11,38.93,39.28,38.72,38.85,8184004
QCOM,2015-08-11,62.57,63.06,62.34,62.55,13666973
QRVO,2015-08-11,53.5,54.91,53.13,53.86,2311339
RCL,2015-08-11,90.77,91.45,90.39,90.9,2282013
REGN,2015-08-11,577.77,583.375,565.75,566.99,760921
REG,2015-08-11,62.56,63.81,62.51,63.38,551129
RE,2015-08-11,184.4,186.21,184.4,185.3,266879
RF,2015-08-11,10.69,10.73,10.52,10.58,12792637
RHI,2015-08-11,56.3,56.96,56.1,56.94,831553
RHT,2015-08-11,78.26,78.65,76.68,77.41,999459
RJF,2015-08-11,58.81,58.85,57.8,58.04,624595
RL,2015-08-11,119.83,120.01,118.51,119,1212937
RMD,2015-08-11,54.92,55.71,54.71,55.16,512130
ROK,2015-08-11,117.58,117.88,116.28,116.74,904702
ROP,2015-08-11,168.14,169.05,166.89,168.92,289887
ROST,2015-08-11,53.45,54.08,53.34,53.82,1695556
RRC,2015-08-11,36.45,38.67,36.38,38.55,4143154
RSG,2015-08-11,42.62,42.96,42.53,42.93,1131416
RTN,2015-08-11,108.67,109.28,108.09,108.48,1123964
SBAC,2015-08-11,122.76,124.4,122.32,124.29,886521
SBUX,2015-08-11,55.79,56.435,55.24,56.35,8062553
SCG,2015-08-11,55.75,56.5,55.54,56.07,683625
SCHW,2015-08-11,34.66,35.04,34.42,34.74,5121507
SEE,2015-08-11,54.8,54.92,54.355,54.6,1472954
SHW,2015-08-11,270.81,271.95,268.95,271.02,651178
SIG,2015-08-11,120.46,121.07,119.58,119.99,482879
SJM,2015-08-11,109.72,110,108.69,108.9,1039411
SLB,2015-08-11,82.97,84.45,82.56,84.36,6088436
SLG,2015-08-11,113.09,115.16,113.09,114.49,509026
SNA,2015-08-11,166.23,166.56,164.65,165.14,396521
SNI,2015-08-11,58.84,59.13,57.98,58.8,1704139
SNPS,2015-08-11,51.2,51.71,50.99,51.14,418896
SO,2015-08-11,45.6,46.3,45.41,45.91,4382623
SPGI,2015-08-11,102.35,103.156,101.51,102.22,891920
SPG,2015-08-11,189.16,192.31,188.63,191.55,1362526
SRCL,2015-08-11,143.46,144.38,142.63,144.28,378619
SRE,2015-08-11,102.32,103.95,101.93,102.85,871292
STI,2015-08-11,44.2,44.35,43.73,43.99,2298123
STT,2015-08-11,78.44,79,78.02,78.43,2038571
STX,2015-08-11,50.76,51.115,50.28,51.01,3671679
STZ,2015-08-11,123.1,125.18,122.74,125.07,958625
SWKS,2015-08-11,88.53,91.14,87.68,88.97,4769907
SWK,2015-08-11,104.85,105.1,104.2901,105.02,1181985
SYF,2015-08-11,34.59,34.68,34.12,34.67,942887
SYK,2015-08-11,101.3,101.95,100.8,101.82,1115750
SYMC,2015-08-11,22.7,22.87,21.25,21.34,14904316
SYY,2015-08-11,37.42,38.12,37.38,37.97,9812278
TAP,2015-08-11,72.16,72.88,71.825,72.52,1556266
TDG,2015-08-11,236.05,238.15,235,237.6,339245
TEL,2015-08-11,63.35,63.62,62.73,62.78,2479324
TGT,2015-08-11,78.65,79.26,78.27,78.87,4188122
TIF,2015-08-11,93.9,94.93,92.73,93.6,1661834
TJX,2015-08-11,69.64,70.2,69.53,69.97,2009072
TMK,2015-08-11,62.74,63.2599,62.66,62.86,526931
TMO,2015-08-11,135.72,136.47,133.85,134.58,1546774
TPR,2015-08-11,32.38,32.77,32.38,32.64,3206963
TRIP,2015-08-11,74.55,75.05,73.83,74.67,1886776
TROW,2015-08-11,76.67,76.67,75.88,76.18,1131030
TRV,2015-08-11,105,105.99,104.99,105.89,1515052
TSCO,2015-08-11,92.54,93.62,92.19,93.47,653053
TSN,2015-08-11,42.5,42.79,41.85,41.95,4625609
TSS,2015-08-11,47,47.21,46.68,47.07,872567
TWX,2015-08-11,81.5,81.67,79.68,79.77,6416969
TXN,2015-08-11,51.54,51.55,50.34,50.64,8013024
TXT,2015-08-11,43,43.51,42.703,42.96,1337423
T,2015-08-11,34.6,34.96,34.57,34.65,35402719
UAA,2015-08-11,49.195,49.68,48.845,49.545,3090538
UAL,2015-08-11,57.22,59.14,57.22,57.87,4419842
UDR,2015-08-11,34.29,34.79,34.01,34.78,1731512
UHS,2015-08-11,142.44,142.91,139.9,141.4,497677
ULTA,2015-08-11,166.96,168.51,166,168.51,559665
UNH,2015-08-11,121.27,123.02,121.27,122.26,2755968
UNM,2015-08-11,35.76,36.09,35.58,35.71,1534093
UNP,2015-08-11,92.75,93.17,92.01,92.31,3965956
UPS,2015-08-11,102.63,103.47,102.53,102.99,3465171
URI,2015-08-11,65.78,67.09,64.61,65.84,2707361
USB,2015-08-11,45.5,45.72,45.2533,45.4,5351770
UTX,2015-08-11,98.68,98.89,98.003,98.61,7671375
VAR,2015-08-11,86.61,86.82,85.93,86.19,763171
VFC,2015-08-11,75.66,76.73,75.51,76.07,1897136
VIAB,2015-08-11,46.49,46.75,45.41,46,6164075
VLO,2015-08-11,68.12,70.63,67.6,70.43,7584826
VMC,2015-08-11,95.5,96.79,94.81,96.23,1262188
VNO,2015-08-11,95.72,97.06,95.22,96.55,735443
VRSK,2015-08-11,77.17,77.46,76.47,77,624359
VRSN,2015-08-11,70.93,71.29,70.39,70.86,1521194
VRTX,2015-08-11,138.85,139.13,134.03,135.87,1475651
VTR,2015-08-11,66.59,67.93,66.5,67.48,2475728
VZ,2015-08-11,47.54,48.21,47.475,47.6,18511013
V,2015-08-11,73.81,74.27,73.22,73.36,6475970
WAT,2015-08-11,133,133.07,131.18,132.6,326811
WBA,2015-08-11,93.38,94.1,92.41,92.95,2998023
WDC,2015-08-11,84.1,84.86,82.31,83.19,2503568
WEC,2015-08-11,49.71,51.15,49.69,50.49,4007034
WFC,2015-08-11,57.23,57.55,56.98,57.21,15425475
WHR,2015-08-11,173.49,174,170.58,171.47,674909
WMB,2015-08-11,48.95,50.03,48.52,49.98,4698806
WMT,2015-08-11,71.25,72.37,71.15,71.93,6829195
WM,2015-08-11,51.01,51.57,50.94,51.52,1590608
WRK,2015-08-11,64,64,61.71,63.4,1727206
WU,2015-08-11,20.4,20.53,20.3,20.4,4423766
WYNN,2015-08-11,102,102.1349,98.61,99.53,2669044
WYN,2015-08-11,79.22,79.94,78.88,79.79,1627326
WY,2015-08-11,30.97,31.03,30.76,30.81,3317052
XEC,2015-08-11,111.76,114.73,111.76,114.57,1516194
XEL,2015-08-11,35.01,35.45,34.84,35.37,3270889
XLNX,2015-08-11,43.85,43.93,42.91,43.18,4560356
XL,2015-08-11,39.56,39.76,39.29,39.7,3046033
XOM,2015-08-11,77.01,78.07,76.33,77.49,14486353
XRAY,2015-08-11,55.96,56.21,55.47,55.97,881859
XRX,2015-08-11,44.72,45,44,44.32,2732214
XYL,2015-08-11,33.72,33.82,33.48,33.58,1099303
YUM,2015-08-11,86.46,86.46,83,83.54,9654905
ZBH,2015-08-11,103.07,104.34,102.7,104.17,1689406
ZION,2015-08-11,31.12,31.31,30.5096,30.64,2066504
ZTS,2015-08-11,48.07,48.535,47.84,48.21,1946691
AAL,2015-08-12,42.37,42.68,40.68,42.52,10434817
AAPL,2015-08-12,112.53,115.42,109.63,115.24,101685610
AAP,2015-08-12,170.69,172.58,169.4,172,2967607
ABBV,2015-08-12,67.83,68.92,67.24,68.75,8575110
ABC,2015-08-12,104.19,105.84,102.45,104.38,1905030
ABT,2015-08-12,50.43,50.49,49.22,50.09,5480914
ACN,2015-08-12,102.78,103.85,102.34,103.77,2386127
ADBE,2015-08-12,83.16,84.14,82.08,83.82,2218544
ADI,2015-08-12,58.78,60.01,58.27,59.74,2126998
ADM,2015-08-12,45.69,46.94,45.39,46.89,5159553
ADP,2015-08-12,80.74,81.7,80.15,81.55,1871449
ADSK,2015-08-12,53.57,54.96,53.08,54.82,2339239
ADS,2015-08-12,267.07,270.36,264.75,269.53,530165
AEE,2015-08-12,42.21,42.72,41.85,42.65,3666385
AEP,2015-08-12,56.85,57.77,56.6,57.57,2458391
AES,2015-08-12,12.33,13.1,12.33,13.06,7778608
AET,2015-08-12,117.5,118,115.42,117.3,2843283
AFL,2015-08-12,63.88,64.27,63.11,64.11,2220936
AGN,2015-08-12,316,317.33,305.05,315.81,3817714
AIG,2015-08-12,62.6,63.53,61.52,63.26,9725142
AIV,2015-08-12,39.55,39.99,39.42,39.98,1671636
AIZ,2015-08-12,78.54,79,77.79,78.85,751082
AJG,2015-08-12,47.38,47.44,46.83,47.17,1010171
AKAM,2015-08-12,72.61,74.19,71.76,73.92,1429347
ALB,2015-08-12,51.45,51.83,50.29,51.12,980356
ALGN,2015-08-12,60.33,60.95,59.67,60.83,431317
ALK,2015-08-12,79.27,79.41,76.44,78.54,1304676
ALLE,2015-08-12,62.8,63.08,61.9,63.07,401582
ALL,2015-08-12,62.93,63.78,62.74,63.61,2958616
ALXN,2015-08-12,185.13,191.38,182.3,191.01,1815536
AMAT,2015-08-12,17.1,17.39,16.98,17.3,14683656
AMD,2015-08-12,1.88,1.93,1.84,1.9,8527768
AME,2015-08-12,54.58,55.63,54.57,55.49,1228151
AMGN,2015-08-12,167.69,171.19,164.62,170.62,4489673
AMG,2015-08-12,205.15,206.63,200.08,203.33,669629
AMP,2015-08-12,122.22,122.37,119.55,121.85,1674880
AMT,2015-08-12,100.36,100.77,99.15,99.97,2800342
AMZN,2015-08-12,523.75,527.5,513.06,525.91,4014684
ANDV,2015-08-12,109,109.94,106.86,109.38,2252425
ANSS,2015-08-12,93.87,94.67,92.69,94.39,388563
ANTM,2015-08-12,151.58,152,148.8,149.47,2005484
AON,2015-08-12,100.59,101.4899,99.58,101.23,743750
AOS,2015-08-12,34.65,34.725,33.985,34.445,2075742
APA,2015-08-12,47.64,49.68,47.22,49.21,6729664
APC,2015-08-12,75.33,78.59,74.44,78.1,6202713
APD,2015-08-12,145.95,146.185,143.63,145.38,1716343
APH,2015-08-12,55.53,55.88,54.77,55.75,790748
ARE,2015-08-12,92.19,92.33,91.04,92.2,229106
ARNC,2015-08-12,28.17,28.68,27.84,28.53,9582041
ATVI,2015-08-12,28.21,28.76,27.82,28.66,8297939
AVB,2015-08-12,174.72,175.93,173.58,175.7,738227
AVGO,2015-08-12,121.59,126.68,120.62,125.73,2733953
AVY,2015-08-12,63.56,64.01,62.8,63.68,573908
AWK,2015-08-12,52.74,53.838,52.6,53.74,934767
AXP,2015-08-12,80.72,81.09,79.8001,81,6994329
AYI,2015-08-12,209.41,209.98,205.384,208.25,529288
AZO,2015-08-12,710.48,721.48,708.04,721.14,287888
A,2015-08-12,39.05,39.11,38.27,38.89,3440282
BAC,2015-08-12,17.62,17.645,17.02,17.52,143433552
BAX,2015-08-12,41.56,41.64,40.41,40.82,7758531
BA,2015-08-12,142.55,143.01,139.86,142.43,4405521
BBT,2015-08-12,39.73,39.73,38.8502,39.31,4066778
BBY,2015-08-12,31.25,31.76,30.77,31.71,2593403
BDX,2015-08-12,148.29,148.3,145.71,147.93,1660372
BEN,2015-08-12,43.47,44,42.88,43.98,4162811
BF.B,2015-08-12,55.18,55.35,53.865,54.38,1637562
BIIB,2015-08-12,312.3,317.86,307.5,316.73,1964264
BK,2015-08-12,44.28,44.28,43.1,43.9,8539505
BLK,2015-08-12,325.7,328.31,319.9185,327.13,790318
BLL,2015-08-12,34.86,34.965,34.465,34.845,1419026
BMY,2015-08-12,62.31,62.6,61.27,62.39,6787744
BRK.B,2015-08-12,141.91,142.15,140.46,141.6,4953768
BSX,2015-08-12,17.02,17.31,16.75,17.31,9548226
BWA,2015-08-12,45.8,46.97,45.09,46.78,3528258
BXP,2015-08-12,119.42,119.98,118.19,119.96,942113
CAG,2015-08-12,44.7,44.746,44.09,44.69,2618232
CAH,2015-08-12,85.01,85.2,83.99,85.05,2212067
CAT,2015-08-12,77.31,79.12,76.92,78.92,9362928
CA,2015-08-12,29.15,29.515,28.75,29.46,2536401
CBG,2015-08-12,37.96,37.98,36.94,37.54,2207889
CBOE,2015-08-12,63.39,63.39,62.19,63.3,653479
CBS,2015-08-12,50.07,50.33,49.645,50.17,3205606
CB,2015-08-12,109.32,109.388,107.805,109.13,1816537
CCI,2015-08-12,83.95,85,83.68,84.95,2108071
CCL,2015-08-12,51.78,51.85,50.91,51.16,4019465
CDNS,2015-08-12,21.11,21.26,20.82,21.25,1878490
CELG,2015-08-12,129.73,131.54,127.34,131.03,3482289
CERN,2015-08-12,62.03,63.61,62,63.12,2919798
CFG,2015-08-12,26.78,26.79,25.74,26.03,6983480
CF,2015-08-12,56.88,62.01,56.58,61.64,6562897
CHD,2015-08-12,43.905,44.545,43.665,44.545,1380180
CHK,2015-08-12,8.1,8.32,7.99,8.02,28102270
CHRW,2015-08-12,69.16,69.2,68.42,69.1,1670993
CHTR,2015-08-12,180.82,182.3,177.95,181.06,1164504
CINF,2015-08-12,55.73,56.26,55.29,56.23,784560
CI,2015-08-12,143.77,143.838,140.8101,143.35,1598412
CLX,2015-08-12,116.88,117.3,115.13,116.83,774295
CL,2015-08-12,67.99,68.13,66.965,68,3353475
CMA,2015-08-12,47.24,47.25,45.92,46.57,3218470
CMCSA,2015-08-12,29.295,29.805,29.085,29.705,28592882
CME,2015-08-12,96.74,97.15,95.01,97.02,1399304
CMG,2015-08-12,741.15,747.97,733.96,745.98,447856
CMI,2015-08-12,126.99,129.415,125.93,129.06,2134832
CMS,2015-08-12,34.57,35.24,34.43,35.17,2382462
CNC,2015-08-12,70.78,70.81,68.13,69.19,1487074
CNP,2015-08-12,19.04,19.63,19,19.59,4337694
COF,2015-08-12,80.44,80.8901,79.13,80.62,3354408
COG,2015-08-12,26.08,27.09,26.03,27.02,6034772
COL,2015-08-12,85.99,86.87,85.53,86.7,668467
COO,2015-08-12,172.82,174.52,171.01,173.78,279893
COP,2015-08-12,50.21,51.875,50.15,51.54,14037600
COST,2015-08-12,144.95,146.72,143.35,146.49,1963803
COTY,2015-08-12,29.55,29.628,28.23,28.72,1773008
CPB,2015-08-12,50.03,50.42,49.56,50.4,1036798
CRM,2015-08-12,71.1,71.375,69.56,71.04,3159626
CSCO,2015-08-12,27.8,28.1,27.41,27.9,42151915
CSX,2015-08-12,29.12,29.61,28.73,29.52,8716251
CTAS,2015-08-12,87,88.0114,86.75,87.85,507429
CTL,2015-08-12,27.99,28.55,27.64,28.53,5320177
CTSH,2015-08-12,67.6,67.92,66.625,67.47,3298919
CTXS,2015-08-12,74.89,76.76,74.16,76.42,3387304
CVS,2015-08-12,107.59,108.4953,106.76,108.32,3978831
CVX,2015-08-12,85,87.11,84.92,86.79,11380674
CXO,2015-08-12,111.43,114.15,110.03,114.09,1549418
C,2015-08-12,56.94,57.24,55.31,56.91,27569091
DAL,2015-08-12,46.8,46.81,44.77,46.6,11443574
DE,2015-08-12,95.87,95.956,91.71,93.64,4891722
DFS,2015-08-12,54.94,55.51,54.2401,55.5,3780971
DGX,2015-08-12,72.06,72.46,71.36,72.39,641524
DG,2015-08-12,78.29,78.37,76.4,78.24,2964618
DHI,2015-08-12,29.74,29.99,29.14,29.96,7020233
DHR,2015-08-12,90.36,90.42,89.16,90.29,3020328
DISCA,2015-08-12,28.5,28.96,28.47,28.93,3251140
DISCK,2015-08-12,27.25,27.5,27,27.49,1710509
DISH,2015-08-12,65.42,66.469,65,66,1037562
DIS,2015-08-12,107,107.44,105.51,106.99,17020546
DLR,2015-08-12,65,65.6,64.84,65.59,730757
DLTR,2015-08-12,76.84,77.43,75.86,77.32,1490261
DOV,2015-08-12,64.05,64.95,63.5,64.65,1009301
DPS,2015-08-12,81.21,81.8,80.53,81.61,1031037
DRE,2015-08-12,19.6,19.8,19.35,19.68,4020420
DRI,2015-08-12,70.34,70.76,69.45,70.72,1259566
DTE,2015-08-12,81.01,83.31,80.71,83.02,1822115
DUK,2015-08-12,74.4,76.05,74.22,75.56,4399846
DVA,2015-08-12,80.23,80.32,79.17,79.95,841011
DVN,2015-08-12,47.22,48.02,46.18,47.88,5426927
D,2015-08-12,72.56,74.53,72.445,74.49,3432248
EA,2015-08-12,73.19,73.9317,71.7,73.72,2898754
EBAY,2015-08-12,27.52,28.035,27.31,28.01,11164987
ECL,2015-08-12,115.39,115.86,114.19,115.04,1188191
ED,2015-08-12,65.62,66.96,65.5,66.6,3174420
EFX,2015-08-12,102.84,103.37,101.82,102.67,722624
EIX,2015-08-12,59,61.17,58.66,60.69,4675606
EL,2015-08-12,89.43,89.43,87.25,88.84,2039459
EMN,2015-08-12,76.86,77.73,76.3,77.49,1404416
EMR,2015-08-12,48.24,49.17,47.83,49.08,6236858
EOG,2015-08-12,77.32,80.26,76.5,79.93,8330618
EQIX,2015-08-12,277.44,281.58,275.23,280.35,697394
EQR,2015-08-12,76.88,76.88,75.7,76.85,2132959
EQT,2015-08-12,76.05,78.73,75.39,78.68,1263281
ESRX,2015-08-12,88.78,89.64,88.14,89,3431702
ESS,2015-08-12,227.6,228.6,225.11,228.33,283453
ES,2015-08-12,50.42,51.15,50.1,50.91,1298104
ETFC,2015-08-12,28.4,28.4,27.165,28.27,5289299
ETN,2015-08-12,59.78,60.41,59.43,60.3,2953456
ETR,2015-08-12,68.63,70.22,68.5,70.01,1937754
EW,2015-08-12,71.61,72.45,70.57,72.06,2037680
EXC,2015-08-12,31.84,32.79,31.81,32.69,9580950
EXPD,2015-08-12,48.18,48.59,47.86,48.5,1407319
EXPE,2015-08-12,119.89,121.4,117.89,120.78,1293394
EXR,2015-08-12,75.87,76.71,75.205,76.7,1059987
FAST,2015-08-12,39.55,40.54,39.5,40.46,2215257
FBHS,2015-08-12,49.07,50.01,48.48,49.86,1803825
FB,2015-08-12,92.7,94.44,91.19,94.19,27120375
FCX,2015-08-12,10.05,10.38,9.88,10.25,35707667
FDX,2015-08-12,167.8,167.8,164.19,165.31,2320162
FE,2015-08-12,34.14,34.66,34.01,34.61,3569603
FFIV,2015-08-12,130.35,133.08,129.33,132.71,724011
FISV,2015-08-12,87.39,88.735,86.55,88.53,1402882
FIS,2015-08-12,68.57,70.89,68.07,70.75,6375212
FITB,2015-08-12,20.97,20.98,20.46,20.68,6448984
FLIR,2015-08-12,31.14,31.21,30.39,30.69,903714
FLR,2015-08-12,47.67,48.945,47.42,48.86,2152199
FLS,2015-08-12,47.18,48.24,46.91,48.22,1154892
FL,2015-08-12,72.78,73.31,71.46,72.22,2359162
FMC,2015-08-12,47.72,48.03,47.21,47.39,939436
FOXA,2015-08-12,29.92,30.16,29.62,30.08,23127874
FOX,2015-08-12,29.6,29.82,29.32,29.48,5081351
FRT,2015-08-12,135.06,136.21,134.36,136.03,404529
FTI,2015-08-12,33.29,33.77,32.71,33.68,2505740
F,2015-08-12,14.55,14.71,14.37,14.68,21109693
GD,2015-08-12,149.11,150.69,147.67,150.39,1414310
GE,2015-08-12,25.54,25.88,25.35,25.86,32656190
GGP,2015-08-12,28.02,28.04,27.67,27.93,4603790
GILD,2015-08-12,114.85,116.46,113.55,116.25,7011858
GIS,2015-08-12,58.77,59.14,58.105,59.1,2914337
GLW,2015-08-12,17.79,18.02,17.73,17.94,10800454
GM,2015-08-12,30.43,31,29.79,30.87,23199214
GOOGL,2015-08-12,694.49,696,680.51,691.47,2932328
GOOG,2015-08-12,663.08,665,652.29,659.56,2940803
GPC,2015-08-12,87.28,87.84,86.3,87.64,392149
GPN,2015-08-12,56.765,57.58,55.99,57.29,712964
GPS,2015-08-12,35.2,35.21,34.59,35.1,4078153
GRMN,2015-08-12,39.81,40.5,39.47,40.34,1244118
GS,2015-08-12,199.9,201.55,196.58,201.13,2789694
GT,2015-08-12,30.85,31.42,30.39,31.38,4992311
GWW,2015-08-12,226.68,231.01,226.13,230.41,791300
HAL,2015-08-12,41.83,43.02,40.81,42.71,17621529
HAS,2015-08-12,78.74,79.58,78.23,79.49,1127697
HBAN,2015-08-12,11.6,11.67,11.33,11.51,9866275
HBI,2015-08-12,28.53,29.59,28.47,29.57,7182966
HCA,2015-08-12,89.46,91.3,88.3,90.88,1950248
HCN,2015-08-12,67.75,68.22,67.08,68.2,5860438
HCP,2015-08-12,37.95,39.6199,37.9,39.59,11140211
HD,2015-08-12,117.13,117.88,115.7,117.69,4620961
HES,2015-08-12,57.42,59.49,57.07,59.42,4835125
HIG,2015-08-12,47.55,47.7,46.65,47.48,3853574
HII,2015-08-12,117.98,117.99,114.64,117.69,411184
HOG,2015-08-12,59.08,59.19,58.06,58.66,2009140
HOLX,2015-08-12,40.95,42.08,40.69,41.9,4622208
HON,2015-08-12,105.29,105.78,103.63,105.54,3677381
HP,2015-08-12,60.75,62.99,60.075,62.29,2576633
HRB,2015-08-12,35.43,35.7,34.795,35.5,3684090
HRL,2015-08-12,30,30.475,29.865,30.445,1934590
HRS,2015-08-12,82.55,83.47,81.67,83.41,697370
HSIC,2015-08-12,72.01,72.42,71.1165,72.38,756538
HST,2015-08-12,18.9,19.14,18.66,19.13,6247407
HSY,2015-08-12,91.04,92.29,90.29,92.26,995167
HUM,2015-08-12,185.31,186.18,182.68,186.09,1092647
IBM,2015-08-12,154.26,156.52,153.95,156.16,3624852
ICE,2015-08-12,47.12,47.316,46.401,47.236,2976845
IDXX,2015-08-12,76.73,77.2,75.8,77.13,465866
IFF,2015-08-12,112.99,114.43,112.42,113.74,552176
ILMN,2015-08-12,205,208,201.75,207.36,1401680
INCY,2015-08-12,102.98,107.86,100.38,107.28,1732982
INFO,2015-08-12,27.5,28.61,26.88,28.36,706839
INTC,2015-08-12,28.66,29.57,28.66,29.46,33639471
INTU,2015-08-12,104.01,105.08,103.11,104.72,963840
IPG,2015-08-12,20.97,21.325,20.86,21.3,2804014
IP,2015-08-12,46.54,47.18,46.12,47.15,3095706
IQV,2015-08-12,75.1,75.35,73.69,75.04,1410602
IRM,2015-08-12,28.76,29.84,28.68,29.75,3226494
IR,2015-08-12,60.43,61.75,60.03,61.64,2606084
ISRG,2015-08-12,175.9698,176.8032,174.9998,176.4265,860889
ITW,2015-08-12,92.06,92.06,87.87,89.34,1635583
IT,2015-08-12,89.55,90.65,88.89,90.45,200396
IVZ,2015-08-12,37.96,37.96,37.01,37.84,2362461
JBHT,2015-08-12,79.83,80.58,79.11,80.42,1151884
JCI,2015-08-12,39.2775,39.8953,39.1623,39.6858,3646889
JEC,2015-08-12,43.83,44.36,43.39,44.16,2509611
JNJ,2015-08-12,98.4,98.73,97.41,98.71,7607491
JNPR,2015-08-12,27.73,28.18,27.42,28.15,4986941
JPM,2015-08-12,67.41,67.55,66.07,67.24,21150053
JWN,2015-08-12,75.46,75.83,73.86,75.51,1762766
KEY,2015-08-12,14.6,14.64,14.23,14.4,12028349
KHC,2015-08-12,77.83,78.31,76.09,76.69,3688888
KIM,2015-08-12,24.83,25.17,24.74,25.16,4025705
KLAC,2015-08-12,52.28,53.48,51.553,53.28,1453784
KMB,2015-08-12,115.75,116,114.2,115.65,1635232
KMI,2015-08-12,32.59,34.06,32.59,33.85,21248285
KMX,2015-08-12,62.11,62.66,60.85,62.51,1636193
KORS,2015-08-12,44.99,44.99,43.44,44.44,5265286
KO,2015-08-12,41.13,41.26,40.85,41.26,9793289
KR,2015-08-12,37.12,39.43,37.09,37.8,9909049
KSS,2015-08-12,60.2,64.18,59.07,61.5,6107384
KSU,2015-08-12,97.32,98.05,95.835,97.85,1135342
K,2015-08-12,68.62,69.07,67.68,68.9,2012897
LB,2015-08-12,80.66,81.52,78.45,81.1,3128816
LEG,2015-08-12,47.23,47.84,46.88,47.73,1226972
LEN,2015-08-12,50.1569,50.7353,49.451,50.7157,1517891
LH,2015-08-12,123.68,124.145,122.48,123.95,748769
LKQ,2015-08-12,31.18,31.45,30.9,31.11,1850387
LLL,2015-08-12,114.3,116.005,113.76,115.54,793640
LLY,2015-08-12,82.71,83.5,81.64,83.38,2870245
LMT,2015-08-12,207.54,209.32,206.75,208.78,932151
LNC,2015-08-12,55.41,55.41,54.09,55.03,2552566
LNT,2015-08-12,30.28,30.73,30.22,30.66,1592772
LOW,2015-08-12,68.95,69.0499,68.07,68.97,5046576
LRCX,2015-08-12,71.95,73.06,70.81,72.61,2495331
LUK,2015-08-12,22.75,23.18,22.66,23.14,2212152
LUV,2015-08-12,37.97,38.86,36.8382,38.68,8974087
LYB,2015-08-12,87.93,89.82,87.3,89.38,3943075
L,2015-08-12,38.77,38.95,38.42,38.8,1415276
MAA,2015-08-12,81.69,81.98,80.91,81.63,510711
MAC,2015-08-12,79.71,80.05,78.62,79.99,1255583
MAR,2015-08-12,71.13,72.4,70.26,72.27,2758040
MAS,2015-08-12,26.85,27.245,26.46,27.09,3677152
MAT,2015-08-12,22.92,23.27,22.7,23.22,4480863
MA,2015-08-12,96.56,97.34,95.27,97.04,3928434
MCD,2015-08-12,98.27,98.43,97.23,98.28,4207236
MCHP,2015-08-12,43.24,44.08,42.86,43.85,2379974
MCK,2015-08-12,213.94,215.63,212.04,215.18,1159529
MCO,2015-08-12,109.61,110.0525,108.01,109.43,886426
MDLZ,2015-08-12,45.54,46.57,45.35,46.53,10266125
MDT,2015-08-12,76.95,77.4,76.08,77.39,4897725
MET,2015-08-12,54.26,54.44,52.78,54.18,6940045
MGM,2015-08-12,21.73,22.175,21.3,22.07,9874128
MHK,2015-08-12,203.37,206.05,200.55,205.3,1015838
MKC,2015-08-12,84.13,84.73,83.02,84.67,947649
MLM,2015-08-12,169.78,172.754,169.2,172.61,858916
MMC,2015-08-12,57.75,58.104,57.075,57.76,1549514
MMM,2015-08-12,147.24,148.71,146.07,148.52,2054319
MNST,2015-08-12,46.9933,47.4433,46.2,47.3833,3741198
MON,2015-08-12,101.79,103.27,100.96,103.25,2846677
MOS,2015-08-12,43.53,43.88,43.15,43.55,3531395
MO,2015-08-12,55.31,55.74,55.2,55.74,5903353
MPC,2015-08-12,55.64,58.07,54.89,57.8,8129892
MRK,2015-08-12,57.28,58.28,57.12,58.26,7804999
MRO,2015-08-12,18.84,19.22,18.54,19.06,12535423
MSFT,2015-08-12,46.19,46.9,45.705,46.74,30198532
MSI,2015-08-12,63.1,64.77,62.8,64.6,1815286
MS,2015-08-12,37.57,37.64,36.57,37.57,14087575
MTB,2015-08-12,129.98,129.98,127.37,128.95,556871
MTD,2015-08-12,325,327.71,316,319.41,341889
MU,2015-08-12,17.65,18.3315,17.52,18.19,20484514
MYL,2015-08-12,56.25,56.84,54.23,55.36,10441770
M,2015-08-12,66.55,67.08,63.52,64.11,17747448
NAVI,2015-08-12,15.49,15.49,15.11,15.31,2995734
NBL,2015-08-12,33.95,35.6,33.88,35.31,5097544
NCLH,2015-08-12,59.42,59.5,58.14,58.45,3058339
NDAQ,2015-08-12,52.76,53.16,52.01,53.04,821766
NEE,2015-08-12,106.35,108.57,106,108.4,3531939
NEM,2015-08-12,17.34,18.44,17.34,18.14,14695514
NFLX,2015-08-12,121.47,122.45,118.66,120.51,13881612
NFX,2015-08-12,35.16,36.68,35.14,36.61,3546250
NI,2015-08-12,17.08,17.73,17.01,17.71,5592736
NKE,2015-08-12,56.77,56.875,55.325,56.53,7174684
NLSN,2015-08-12,47.32,47.87,47.07,47.83,1863807
NOC,2015-08-12,171.98,172.3,169.61,171.56,1158395
NOV,2015-08-12,40.5,41.22,40.105,40.99,5925357
NRG,2015-08-12,19.2,20.54,18.95,20.53,7065163
NSC,2015-08-12,80.46,81.68,79.9301,81.34,1701571
NTAP,2015-08-12,30.55,30.99,30.28,30.99,2917988
NTRS,2015-08-12,76.74,76.74,75.16,76.6,1125155
NUE,2015-08-12,44.89,44.97,43.84,44.74,2108872
NVDA,2015-08-12,23.28,23.89,23.28,23.72,9602012
NWL,2015-08-12,42.87,42.98,42.16,42.91,1546174
NWSA,2015-08-12,13.68,14.26,13.59,14.12,4385992
NWS,2015-08-12,13.59,13.975,13.485,13.85,1230584
OKE,2015-08-12,35.87,37.94,35.87,37.76,2479335
OMC,2015-08-12,72.47,73.09,71.3,73,1217736
ORCL,2015-08-12,38.74,39.359,38.5,39.28,11150861
ORLY,2015-08-12,246.01,247.74,242.78,247.24,496359
OXY,2015-08-12,71.32,74.25,71.21,73.73,8084126
O,2015-08-12,47.38,47.67,47.145,47.62,1769222
PAYX,2015-08-12,47.3,47.97,47.2,47.81,1930822
PBCT,2015-08-12,16.26,16.26,15.91,16.12,3798661
PCAR,2015-08-12,62.34,62.93,61.81,62.77,2201827
PCG,2015-08-12,52.4,53.3,52.3,53.18,4933101
PCLN,2015-08-12,1298.61,1299.49,1282.52,1294.71,770209
PDCO,2015-08-12,49.53,49.56,48.76,49.49,780105
PEG,2015-08-12,42.35,43.1,42.25,42.5,5387843
PEP,2015-08-12,98.04,98.43,97,98.38,3784447
PFE,2015-08-12,34.87,35.47,34.71,35.37,27984632
PFG,2015-08-12,55.6,56.09,54.7,55.98,1641842
PGR,2015-08-12,30.64,30.88,30.4,30.85,2614195
PG,2015-08-12,75.89,76.43,75.34,76.39,10484495
PHM,2015-08-12,20.53,20.91,20.32,20.86,7955900
PH,2015-08-12,111.67,113.67,110.87,113.23,1902192
PKG,2015-08-12,71.67,71.97,70.59,71.82,732763
PKI,2015-08-12,50.34,50.34,49.05,50.08,1037982
PLD,2015-08-12,40.9,41.185,40.73,41.18,3386700
PM,2015-08-12,85.16,85.64,84.17,85.64,2735961
PNC,2015-08-12,96.94,97.21,94.78,96.07,2607884
PNR,2015-08-12,60.63,61.47,60.13,61.29,520435
PNW,2015-08-12,62.88,63.95,62.63,63.77,769659
PPG,2015-08-12,103.64,104.21,102.25,104.03,3566690
PPL,2015-08-12,32.54,33.28,32.52,33.25,6109166
PRGO,2015-08-12,191.96,192.07,186.06,186.06,1556754
PRU,2015-08-12,88.54,88.6,86.23,88.48,2720706
PSA,2015-08-12,208.65,210.59,208.27,210.53,494103
PSX,2015-08-12,83.37,84.85,82.13,84.32,5056435
PVH,2015-08-12,112.46,113.65,111,112.33,1095724
PWR,2015-08-12,24.2,25.05,24.18,24.94,3929169
PXD,2015-08-12,127.86,130.82,126.01,130.42,1901520
PX,2015-08-12,113.41,114.05,112.56,113.45,1484883
PYPL,2015-08-12,38.55,38.58,37.01,38.19,21366670
QCOM,2015-08-12,62.4,62.67,61.602,62.58,12702137
QRVO,2015-08-12,52.74,57.6,51.71,56.96,3352155
RCL,2015-08-12,89.96,90.08,88.29,89.71,2550313
REGN,2015-08-12,561.85,580.88,555.5,579.25,859790
REG,2015-08-12,63.2,63.64,62.77,63.61,492039
RE,2015-08-12,184.3,184.97,183.1,184.9,275110
RF,2015-08-12,10.47,10.48,10.19,10.35,16636619
RHI,2015-08-12,56.43,56.61,55.61,56.48,1023356
RHT,2015-08-12,76.69,77.29,74.82,77.05,1470744
RJF,2015-08-12,57.49,57.925,56.19,57.51,732941
RL,2015-08-12,118.48,118.48,116.18,118,1111024
RMD,2015-08-12,54.82,55.24,54.32,55.18,627721
ROK,2015-08-12,115.68,116.395,114.555,115.84,1242591
ROP,2015-08-12,167.49,168.92,166.3425,168.51,295967
ROST,2015-08-12,53.47,53.67,52.73,53.56,1659379
RRC,2015-08-12,38.58,39.91,38.2,38.66,5510481
RSG,2015-08-12,42.77,42.931,42.46,42.87,1569481
RTN,2015-08-12,107.85,108.88,107.19,108.67,1401537
SBAC,2015-08-12,124.23,125.84,123.57,125.68,1053722
SBUX,2015-08-12,55.69,56.4,54.95,56.38,10075571
SCG,2015-08-12,55.91,57,55.47,56.78,813545
SCHW,2015-08-12,34.32,34.33,33.01,33.85,10415535
SEE,2015-08-12,54,54.39,53.32,54.04,2407116
SHW,2015-08-12,269.7,273.999,267.47,273.17,738173
SIG,2015-08-12,118.99,119.93,117.85,119.75,485498
SJM,2015-08-12,107.75,109.36,106.5,109.35,645930
SLB,2015-08-12,83.99,85.04,82.87,84.83,6745871
SLG,2015-08-12,113.56,114.89,113.42,114.73,444633
SNA,2015-08-12,163.89,165.26,162.48,165.11,293445
SNI,2015-08-12,58.33,59.3225,58.3234,58.92,1593568
SNPS,2015-08-12,50.92,51.29,50.24,51.24,472105
SO,2015-08-12,45.75,46.7,45.75,46.57,7626294
SPGI,2015-08-12,100.73,101.9,99.24,101.43,1223695
SPG,2015-08-12,191.17,192.17,189.79,192.02,1132757
SRCL,2015-08-12,143.12,145.335,142.88,144.78,439711
SRE,2015-08-12,102.5,105.38,102.17,105.33,1668527
STI,2015-08-12,43.6,43.67,42.32,42.95,5051189
STT,2015-08-12,77.55,77.69,75.81,77.21,2943110
STX,2015-08-12,50.58,51.68,49.77,51.62,4264220
STZ,2015-08-12,123.99,125.36,123.02,125.25,1477716
SWKS,2015-08-12,86.88,90.59,86.5,89.9,4220432
SWK,2015-08-12,104.39,105.05,103.17,104.69,1157584
SYF,2015-08-12,34.67,35,34.26,34.96,1265596
SYK,2015-08-12,101.88,103.31,100.95,103.13,1959858
SYMC,2015-08-12,20.38,21.77,20.33,21.64,10094759
SYY,2015-08-12,37.86,38.77,37.65,38.63,10159283
TAP,2015-08-12,71.96,72.42,71.685,72.23,1119371
TDG,2015-08-12,235.8,237.13,230.67,234.35,686928
TEL,2015-08-12,62.38,62.69,61.45,62.58,1772032
TGT,2015-08-12,78.55,79.24,77.085,79,5106765
TIF,2015-08-12,92.39,92.39,88.65,89.75,2391893
TJX,2015-08-12,69.64,70.32,68.595,70.07,2902383
TMK,2015-08-12,62.41,62.61,61.54,62.47,463618
TMO,2015-08-12,133.56,135.06,130.57,134.71,2222329
TPR,2015-08-12,32.12,32.16,30.67,31.19,9406562
TRIP,2015-08-12,73.54,73.85,71.53,73.5,2237658
TROW,2015-08-12,75.74,75.756,74.04,75.47,2510441
TRV,2015-08-12,105.05,105.63,104.05,105.43,1736262
TSCO,2015-08-12,92.77,93.08,91.25,92.76,620040
TSN,2015-08-12,41.76,42.33,41.17,42.28,3656841
TSS,2015-08-12,46.76,47.37,46.44,47.26,897059
TWX,2015-08-12,78.85,80.28,78.36,79.91,5379316
TXN,2015-08-12,50.19,51.355,49.8,51.11,7533529
TXT,2015-08-12,42.3,42.61,41.72,42.53,1532615
T,2015-08-12,33.86,34.07,33.45,34.02,62201296
UAA,2015-08-12,49.22,49.23,47.925,48.885,5071068
UAL,2015-08-12,57.6,57.74,55.07,57.41,4825855
UDR,2015-08-12,34.66,34.88,34.48,34.87,1758113
UHS,2015-08-12,140.65,142.42,138.77,142.09,536647
ULTA,2015-08-12,166.6,167.5748,164.09,166.94,675491
UNH,2015-08-12,121.26,121.78,119.0501,121.2,3050323
UNM,2015-08-12,35.34,35.69,34.74,35.65,2206947
UNP,2015-08-12,91.61,93.08,91.2601,92.82,3824460
UPS,2015-08-12,102.56,103.12,101.55,102.82,3868595
URI,2015-08-12,64.88,66.44,64.03,66.27,1988794
USB,2015-08-12,45.12,45.12,44.26,44.89,5783689
UTX,2015-08-12,97.25,98.84,96.65,98.69,4641927
VAR,2015-08-12,85.75,86.99,85.28,86.82,626073
VFC,2015-08-12,75.46,75.79,74.18,75.24,1657337
VIAB,2015-08-12,45.47,46.33,45.11,46.05,4312996
VLO,2015-08-12,70.01,70.78,68.56,70.19,8781688
VMC,2015-08-12,95.75,97.3411,95.15,97.26,1157268
VNO,2015-08-12,96.06,96.92,95.76,96.9,572315
VRSK,2015-08-12,76.66,77.19,75.89,76.75,532289
VRSN,2015-08-12,70.41,70.78,69.89,70.72,1410598
VRTX,2015-08-12,134.48,138.29,132.13,137.64,1160550
VTR,2015-08-12,67.34,68.02,67.05,67.97,2643010
VZ,2015-08-12,47.3,47.885,47.1,47.85,16109076
V,2015-08-12,72.87,73.835,72.39,73.54,7656064
WAT,2015-08-12,131.49,132.455,127.33,129.62,881834
WBA,2015-08-12,92.34,93.71,91.64,93.36,3563906
WDC,2015-08-12,82.44,83.43,80.58,83.16,2922899
WEC,2015-08-12,50.19,51.31,49.96,50.96,2659695
WFC,2015-08-12,56.9,56.95,56.2,56.72,21878424
WHR,2015-08-12,170.04,172.93,168.665,172.79,857944
WMB,2015-08-12,50.04,51.2,49.09,51.11,5385543
WMT,2015-08-12,71.53,72.66,71.27,72.58,8903056
WM,2015-08-12,51.24,51.91,51.1501,51.85,2531555
WRK,2015-08-12,63.4,63.87,61.71,63.31,1396295
WU,2015-08-12,20.24,20.5,20.11,20.42,5610219
WYNN,2015-08-12,97.22,97.84,94.13,97.45,2761374
WYN,2015-08-12,78.98,80.315,78.56,80.08,1617275
WY,2015-08-12,30.65,30.97,30.345,30.95,3461470
XEC,2015-08-12,114.73,118.87,113.84,118.8,2056813
XEL,2015-08-12,35.31,35.9,35.22,35.72,3905036
XLNX,2015-08-12,42.7,43.82,42.62,43.57,3402533
XL,2015-08-12,39.48,39.61,39.19,39.61,2732020
XOM,2015-08-12,77.44,78.87,76.96,78.79,16909190
XRAY,2015-08-12,55.49,57.35,55.22,57.29,1338259
XRX,2015-08-12,44,44.28,43.36,44.04,2411912
XYL,2015-08-12,33.32,33.74,33.18,33.66,980924
YUM,2015-08-12,81.98,82,78.72,80.68,11902956
ZBH,2015-08-12,103.18,103.68,101.7,103.68,1568639
ZION,2015-08-12,30.22,30.27,29.56,29.98,2795757
ZTS,2015-08-12,47.9,48.08,46.88,47.86,3574600
AAL,2015-08-13,42.76,43.275,42.27,42.67,6605820
AAPL,2015-08-13,116.04,116.4,114.54,115.15,48535789
AAP,2015-08-13,173.9,192.27,173,187.79,3745812
ABBV,2015-08-13,68.68,69.09,68.21,68.54,7184948
ABC,2015-08-13,104.73,105.294,102.291,103.88,1666982
ABT,2015-08-13,50.02,50.11,49.61,49.84,4129997
ACN,2015-08-13,104.04,104.09,102.665,103.39,2358240
ADBE,2015-08-13,83.82,84.83,83,84.31,1963567
ADI,2015-08-13,59.66,59.89,58.87,59,1895762
ADM,2015-08-13,46.88,47.78,46.84,47.51,4254353
ADP,2015-08-13,81.52,82.99,81.32,82.45,2000830
ADSK,2015-08-13,54.24,55.06,54.03,54.61,1873763
ADS,2015-08-13,270.12,270.88,268.09,268.92,297960
AEE,2015-08-13,40.99,42.735,40.99,42.62,1688184
AEP,2015-08-13,57.33,57.74,56.88,57.55,1887311
AES,2015-08-13,13.01,13.21,12.63,12.66,5960000
AET,2015-08-13,117.62,118.665,117,118.25,1866456
AFL,2015-08-13,64.13,64.61,63.96,64.17,1184667
AGN,2015-08-13,314,320.19,313.15,315.65,1741795
AIG,2015-08-13,63.18,63.82,63.15,63.24,4305760
AIV,2015-08-13,39.8,39.98,39.38,39.61,1546809
AIZ,2015-08-13,78.84,79.99,78.84,79.56,492800
AJG,2015-08-13,47.1,47.43,46.885,47.03,989280
AKAM,2015-08-13,73.82,74.5,73.47,73.84,1129548
ALB,2015-08-13,51.04,51.328,50.12,50.42,966783
ALGN,2015-08-13,60.63,61.265,60.14,60.2,509828
ALK,2015-08-13,78.48,80.24,78.03,79.29,1076734
ALLE,2015-08-13,62.95,63.47,62.575,63.29,325198
ALL,2015-08-13,63.62,64.04,63.44,63.49,2261465
ALXN,2015-08-13,190.09,191.89,188.32,188.83,980487
AMAT,2015-08-13,17.38,17.45,16.995,17.05,17273873
AMD,2015-08-13,1.9,1.91,1.79,1.79,7839742
AME,2015-08-13,55.34,56.34,55.26,56.05,979123
AMGN,2015-08-13,170.5,170.99,168.03,168.58,1896967
AMG,2015-08-13,202.99,205,201.7601,203.53,245556
AMP,2015-08-13,121.81,122.69,121.185,121.62,1363484
AMT,2015-08-13,99.97,101.08,99.27,100.25,2157197
AMZN,2015-08-13,527.37,534.66,525.4846,529.66,2895238
ANDV,2015-08-13,109.28,110.74,102.8,104.41,4705839
ANSS,2015-08-13,94.3,95.17,93.92,94.33,327998
ANTM,2015-08-13,149.97,150.61,148.45,149.69,1548104
AON,2015-08-13,101,101.68,100.23,101.22,1037839
AOS,2015-08-13,34.47,34.955,34.415,34.79,1628718
APA,2015-08-13,48.91,49.66,47.8,47.9,6749208
APC,2015-08-13,77.19,77.75,76.09,76.24,4298692
APD,2015-08-13,144.94,146.43,144.5,145.74,773564
APH,2015-08-13,55.8,56.13,55.44,55.45,692146
ARE,2015-08-13,91.66,92.81,90.79,92.27,231455
ARNC,2015-08-13,28.56,28.56,27.9,27.93,4825258
ATVI,2015-08-13,28.57,29.06,28.42,28.85,7351658
AVB,2015-08-13,175.01,177.1008,174.437,176.08,600304
AVGO,2015-08-13,125.62,126.82,124.011,124.19,1457171
AVY,2015-08-13,63.57,64.02,63.07,63.69,537602
AWK,2015-08-13,53.64,54.45,53.56,54.18,956339
AXP,2015-08-13,80.85,80.97,80.38,80.76,4866909
AYI,2015-08-13,207.84,210.845,207.66,209.44,388042
AZO,2015-08-13,721,747.47,713.67,739.07,350609
A,2015-08-13,38.94,38.94,38.46,38.56,2848895
BAC,2015-08-13,17.56,17.69,17.44,17.62,67456183
BAX,2015-08-13,40.81,41.04,40.51,40.82,4966905
BA,2015-08-13,142.03,145.45,141.53,144.81,5129524
BBT,2015-08-13,39.4,39.78,39.29,39.69,3335036
BBY,2015-08-13,31.69,32,31.5,31.71,2196269
BDX,2015-08-13,147.78,148.29,146.75,147.6,734433
BEN,2015-08-13,43.91,44.02,43.52,43.57,2539268
BF.B,2015-08-13,54.38,54.73,54.15,54.325,1175174
BIIB,2015-08-13,316.97,319.48,313.75,313.91,1316320
BK,2015-08-13,44.01,44.14,43.715,43.87,3330753
BLK,2015-08-13,327.93,329.4,325.03,325.91,474945
BLL,2015-08-13,36.68,36.68,34.715,35.18,1297240
BMY,2015-08-13,62.4,62.69,61.8,62.42,3686926
BRK.B,2015-08-13,141.31,142.61,140.99,141.95,3045184
BSX,2015-08-13,17.33,17.56,17.22,17.25,5679990
BWA,2015-08-13,46.97,47.04,46.14,46.38,2500052
BXP,2015-08-13,119.47,121.18,118.01,120.71,1184362
CAG,2015-08-13,44.72,44.85,44.335,44.44,2045771
CAH,2015-08-13,85.1,85.24,84.17,84.2,1572038
CAT,2015-08-13,78.55,78.58,77.7,77.76,5662495
CA,2015-08-13,29.41,29.58,29.185,29.23,1727639
CBG,2015-08-13,37.47,38.06,37.25,38.02,1597898
CBOE,2015-08-13,63.37,63.88,63.16,63.45,318186
CBS,2015-08-13,50.07,50.5,49.66,50.05,4970908
CB,2015-08-13,107.92,109.53,107.62,108.98,1516109
CCI,2015-08-13,84.86,85.49,84.65,84.85,1856002
CCL,2015-08-13,51.46,52.44,51.31,52.11,3394991
CDNS,2015-08-13,21.18,21.54,21.18,21.35,1503718
CELG,2015-08-13,131.45,132.6,130.1,130.3,3252543
CERN,2015-08-13,63.01,63.516,62.48,62.89,2569855
CFG,2015-08-13,26,26.3,25.975,26.2,4317352
CF,2015-08-13,61.96,63.9,60.7,63.22,2861959
CHD,2015-08-13,44.51,44.775,44.4,44.63,636106
CHK,2015-08-13,7.83,7.89,7.48,7.5,17839735
CHRW,2015-08-13,69.03,69.2699,68.59,68.71,813010
CHTR,2015-08-13,180.06,182.14,179.14,180.64,963633
CINF,2015-08-13,56.13,56.52,55.87,56.28,541787
CI,2015-08-13,143.4,144.6,143.15,143.18,1691375
CLX,2015-08-13,116.56,117.09,116.11,116.48,1073339
CL,2015-08-13,68.03,68.175,67.57,67.66,2225947
CMA,2015-08-13,46.72,47.11,46.43,46.91,1355277
CMCSA,2015-08-13,29.73,30.09,29.545,29.82,27787418
CME,2015-08-13,96.94,98.04,96.18,97.72,1472013
CMG,2015-08-13,748.1,749.98,743.2,743.6,223298
CMI,2015-08-13,128.59,128.97,127.41,128.39,1206461
CMS,2015-08-13,35.02,35.33,34.7,35.19,1500278
CNC,2015-08-13,69.4,70.79,69.08,70.09,1556418
CNP,2015-08-13,19.55,19.7,19.33,19.64,5087280
COF,2015-08-13,80.98,81.42,80.38,80.76,2448666
COG,2015-08-13,26.72,27.12,26.53,26.97,8334932
COL,2015-08-13,86.41,87.33,86.07,87.06,669952
COO,2015-08-13,173.84,174.92,172.64,173.87,299050
COP,2015-08-13,51,51.05,49.86,50.1,10045531
COST,2015-08-13,146.36,146.9799,145.18,145.27,1114191
COTY,2015-08-13,28.81,31.25,28.51,30.47,2838650
CPB,2015-08-13,50.37,50.62,50.21,50.26,768208
CRM,2015-08-13,71.44,71.93,70.75,71.4,2302930
CSCO,2015-08-13,28.78,29.205,28.69,28.7,61153978
CSX,2015-08-13,29.51,29.675,29.3603,29.39,4498489
CTAS,2015-08-13,87.95,88.63,87.48,88.09,497630
CTL,2015-08-13,28.55,28.62,27.75,27.97,5846258
CTSH,2015-08-13,67.41,68.27,66.855,67.94,2812513
CTXS,2015-08-13,76.7,77.1,75.76,76.8,2309872
CVS,2015-08-13,108.78,108.87,107.33,107.67,3565195
CVX,2015-08-13,86.03,86.34,85.45,85.85,9562433
CXO,2015-08-13,112.78,113.4425,109.67,109.97,1335979
C,2015-08-13,57.03,57.6,56.5,57.33,15837852
DAL,2015-08-13,46.89,47.87,46.47,47.45,9953504
DE,2015-08-13,93.55,93.92,91.56,93.1,2144138
DFS,2015-08-13,55.38,55.56,54.69,55.09,3317526
DGX,2015-08-13,72.25,72.69,71.9101,72.2,541407
DG,2015-08-13,78.25,79.53,78.14,79.19,2182910
DHI,2015-08-13,30,30.85,29.895,30.68,6681250
DHR,2015-08-13,90.38,90.81,89.93,90.43,2101538
DISCA,2015-08-13,28.88,28.88,28.39,28.48,5030758
DISCK,2015-08-13,27.45,27.45,27.01,27.25,3516855
DISH,2015-08-13,66.12,66.82,65.83,65.97,729057
DIS,2015-08-13,107.21,108.51,106.75,107.52,9754466
DLR,2015-08-13,65.58,66.43,65.2,66.09,1339486
DLTR,2015-08-13,77.25,78.05,76.6799,77.33,1778214
DOV,2015-08-13,64.75,64.75,63.93,64.39,1084110
DPS,2015-08-13,81.51,82.5,81.5,82.12,609572
DRE,2015-08-13,19.64,20.05,19.43,19.71,2396601
DRI,2015-08-13,70.74,72.66,70.71,71.95,845667
DTE,2015-08-13,82.7,83.48,82.05,83.14,1067118
DUK,2015-08-13,75.38,75.825,74.67,75.58,2690638
DVA,2015-08-13,79.81,80.35,79.45,79.65,786392
DVN,2015-08-13,47.29,47.52,45.9101,46.01,5170484
D,2015-08-13,74.11,75,73.57,74.93,3018060
EA,2015-08-13,73.55,74.12,73.03,73.38,1990744
EBAY,2015-08-13,27.98,28.15,27.73,27.99,7423038
ECL,2015-08-13,115.25,115.85,114.33,115.28,626545
ED,2015-08-13,66.3,67.12,65.76,66.92,1944079
EFX,2015-08-13,102.91,104.61,102.6354,103.86,440988
EIX,2015-08-13,60.46,60.78,59.97,60.59,2139955
EL,2015-08-13,88.87,90.47,88.46,89.81,2209120
EMN,2015-08-13,77.28,77.49,76.69,77.44,1206163
EMR,2015-08-13,49.06,49.65,48.9,49.41,4545281
EOG,2015-08-13,79.3,80.5,78.34,79.68,5889702
EQIX,2015-08-13,283.97,284.26,278.84,282.23,539318
EQR,2015-08-13,76.55,77.52,76.02,76.8,1109510
EQT,2015-08-13,77.88,79.21,76.94,78.36,1122306
ESRX,2015-08-13,88.83,89.61,88.3,88.51,2356079
ESS,2015-08-13,227.33,228.95,224.2,227.93,269377
ES,2015-08-13,50.61,51.03,50.2,50.79,1413799
ETFC,2015-08-13,28.47,28.69,28.14,28.31,2211397
ETN,2015-08-13,59.98,60.59,59.7,59.94,1719018
ETR,2015-08-13,70.01,70.06,69.08,69.79,1243377
EW,2015-08-13,71.905,72.65,71.335,72.2,1441732
EXC,2015-08-13,32.52,32.89,32.17,32.75,5347626
EXPD,2015-08-13,48.4,49,48.14,48.72,1275864
EXPE,2015-08-13,120.22,122.33,119.75,120.66,783975
EXR,2015-08-13,76.82,78.19,76.62,77.25,1509203
FAST,2015-08-13,40.32,40.38,40.02,40.05,1086279
FBHS,2015-08-13,49.79,50.51,49.68,50.38,962818
FB,2015-08-13,94.05,94.73,93.35,93.43,17451768
FCX,2015-08-13,10.19,10.28,9.96,10.07,27176612
FDX,2015-08-13,165.63,166.083,163.56,163.6,1924053
FE,2015-08-13,34.47,34.54,34.2,34.45,2394535
FFIV,2015-08-13,132.89,134.28,131.59,131.63,550775
FISV,2015-08-13,88.5,89.82,88.25,89.16,760366
FIS,2015-08-13,70.76,70.96,69.95,70.16,2395725
FITB,2015-08-13,20.73,20.87,20.62,20.84,3464426
FLIR,2015-08-13,30.58,30.8899,30.4,30.44,579149
FLR,2015-08-13,48.74,48.88,47.55,47.66,1277009
FLS,2015-08-13,47.96,48.22,47.35,47.46,1217260
FL,2015-08-13,71.54,73.3,71.54,72.66,1417205
FMC,2015-08-13,47.2,47.22,46.29,46.48,1087963
FOXA,2015-08-13,30.04,30.24,29.8,30.12,19338075
FOX,2015-08-13,29.38,29.66,29.24,29.64,4858201
FRT,2015-08-13,135.72,137.19,133.818,136.56,208672
FTI,2015-08-13,33.17,33.47,32.495,32.69,1945976
F,2015-08-13,14.64,14.849,14.59,14.71,20560719
GD,2015-08-13,150.13,151.08,149.54,150.54,851531
GE,2015-08-13,25.77,25.91,25.62,25.79,16418697
GGP,2015-08-13,27.75,28,27.52,27.83,2673215
GILD,2015-08-13,116.25,116.71,115.18,115.2,6337354
GIS,2015-08-13,58.94,59.3347,58.81,58.89,2527195
GLW,2015-08-13,17.92,18.005,17.79,17.81,6663541
GM,2015-08-13,30.87,31.25,30.81,31.06,20432418
GOOGL,2015-08-13,689.2,694.03,682.18,686.51,1817748
GOOG,2015-08-13,659.3225,664.5,651.661,656.45,1810749
GPC,2015-08-13,87.58,88.5,87.19,88.06,313903
GPN,2015-08-13,57.34,58.05,57.035,58,964440
GPS,2015-08-13,35.05,35.0697,34.13,34.25,7046694
GRMN,2015-08-13,40.24,40.545,39.89,39.95,857332
GS,2015-08-13,200.72,201.95,199.58,200.74,3353617
GT,2015-08-13,31.34,32.095,31.23,31.88,3033936
GWW,2015-08-13,228,230.14,224.91,225.86,734505
HAL,2015-08-13,42.34,42.44,41.59,41.76,11117576
HAS,2015-08-13,79.65,80.88,79.43,80.55,766000
HBAN,2015-08-13,11.49,11.65,11.45,11.62,7866795
HBI,2015-08-13,29.69,30.12,29.4,29.89,4851395
HCA,2015-08-13,91.11,91.89,90.46,90.85,1247117
HCN,2015-08-13,67.68,68.26,66.92,67.85,2385424
HCP,2015-08-13,39.51,39.82,38.92,39.7,4487350
HD,2015-08-13,118,120.14,117.79,119.02,6255459
HES,2015-08-13,59.11,59.5484,58.45,58.79,3258419
HIG,2015-08-13,47.51,50.95,47.42,48.82,14600000
HII,2015-08-13,117.4,118.73,116.76,117.18,359938
HOG,2015-08-13,58.36,59.35,58.21,58.9,1351588
HOLX,2015-08-13,42.09,42.26,41.68,41.73,4395991
HON,2015-08-13,104.98,105.9,104.62,105.52,2072322
HP,2015-08-13,61.58,61.876,59.75,60.43,2040128
HRB,2015-08-13,34.79,35.82,32.51,35.58,1236692
HRL,2015-08-13,30.43,30.485,30.175,30.25,1507744
HRS,2015-08-13,83.53,83.97,82.54,82.58,666592
HSIC,2015-08-13,72.285,72.81,71.99,72.575,901130
HST,2015-08-13,19.05,19.34,18.85,19.24,6991531
HSY,2015-08-13,91.87,92.02,90.46,90.48,952699
HUM,2015-08-13,186,187.31,185.25,186.06,564785
IBM,2015-08-13,156.06,156.09,154.3171,155.07,2533378
ICE,2015-08-13,47.336,47.816,47.02,47.542,3396425
IDXX,2015-08-13,77.21,77.76,76.51,77.16,360646
IFF,2015-08-13,113.36,114.09,112.432,113.22,501792
ILMN,2015-08-13,207.71,209.9,206,208.84,1344454
INCY,2015-08-13,107.69,109.94,104.24,107.91,924089
INFO,2015-08-13,29.81,29.98,28.38,29.43,1890761
INTC,2015-08-13,29.4,29.45,28.87,28.87,18821945
INTU,2015-08-13,105.02,105.34,103.76,104.9,767059
IPG,2015-08-13,21.32,21.35,21.07,21.08,2460721
IP,2015-08-13,47.09,47.24,46.83,46.87,2416733
IQV,2015-08-13,75.15,75.57,74.82,75,566823
IRM,2015-08-13,29.71,29.94,29.48,29.52,1134026
IR,2015-08-13,61.47,61.87,61.32,61.38,2068063
ISRG,2015-08-13,176.2732,177.1965,175.2665,175.9565,523017
ITW,2015-08-13,89.04,89.8363,88.603,89.43,968774
IT,2015-08-13,90.51,91.11,90.23,90.55,165239
IVZ,2015-08-13,37.84,37.94,37.43,37.46,2174525
JBHT,2015-08-13,80.46,80.73,79.85,80.08,679378
JCI,2015-08-13,39.5916,39.7068,39.2251,39.2356,2457940
JEC,2015-08-13,43.84,44.21,43.59,43.79,1217320
JNJ,2015-08-13,98.74,98.98,98.15,98.48,5047960
JNPR,2015-08-13,28.4,28.61,28.14,28.17,3649538
JPM,2015-08-13,67.25,67.8,66.97,67.55,11930623
JWN,2015-08-13,74.68,75.6,74.56,74.92,4088458
KEY,2015-08-13,14.45,14.62,14.42,14.59,6548639
KHC,2015-08-13,77.01,77.07,75.8,75.99,2917485
KIM,2015-08-13,25,25.44,24.94,25.32,2876055
KLAC,2015-08-13,52.74,52.74,51.51,51.52,1159784
KMB,2015-08-13,115.9,116.31,115.52,115.78,949190
KMI,2015-08-13,33.81,33.87,32.97,33.14,11537895
KMX,2015-08-13,62.65,63.18,62.04,62.62,1076059
KORS,2015-08-13,44.34,44.44,43.57,43.61,3790950
KO,2015-08-13,41.28,41.38,41.01,41.1,10270853
KR,2015-08-13,37.84,38.22,37.6821,38.21,6596762
KSS,2015-08-13,56.93,57.66,54.52,56.11,16453579
KSU,2015-08-13,97.69,98.35,97.215,97.78,811928
K,2015-08-13,68.78,69.2,68.57,68.89,1316229
LB,2015-08-13,81.13,81.43,80.56,80.7,1208916
LEG,2015-08-13,47.88,48.47,47.66,48.1,691390
LEN,2015-08-13,50.6176,51.8137,50.5882,51.402,1542456
LH,2015-08-13,124.19,124.8625,123.584,123.81,752847
LKQ,2015-08-13,31.05,31.57,30.96,31.355,917242
LLL,2015-08-13,114.98,116.26,114.37,115.55,697706
LLY,2015-08-13,83.2,83.75,82.89,83.03,2253924
LMT,2015-08-13,208.73,210.71,208.69,209.79,1091175
LNC,2015-08-13,56.16,56.68,55.45,56.18,2330073
LNT,2015-08-13,30.56,30.89,30.35,30.76,1617682
LOW,2015-08-13,69.15,71.92,69.005,71.21,8551485
LRCX,2015-08-13,72.75,73.4,71.93,72.01,1908976
LUK,2015-08-13,23.14,23.19,22.99,23.04,1015152
LUV,2015-08-13,38.92,39.27,38.33,38.97,7180097
LYB,2015-08-13,89.49,89.875,88.49,89.28,3137332
L,2015-08-13,38.71,38.92,38.56,38.81,1295208
MAA,2015-08-13,81.26,81.86,80.7,81.64,930116
MAC,2015-08-13,79.95,80.81,78.95,80.36,747493
MAR,2015-08-13,71.81,72.75,71.61,72.3,1533131
MAS,2015-08-13,27.09,27.26,26.94,27.04,2733002
MAT,2015-08-13,23.41,23.41,22.92,23.08,4149565
MA,2015-08-13,97.29,97.9,96.58,97.23,2441036
MCD,2015-08-13,98.07,99.82,97.99,99.37,4636402
MCHP,2015-08-13,43.77,43.84,43.28,43.39,1657629
MCK,2015-08-13,215.21,216.39,214.2,214.29,841372
MCO,2015-08-13,109.66,110.61,109.242,110.18,711461
MDLZ,2015-08-13,46.63,46.82,46.01,46.01,14852914
MDT,2015-08-13,77.32,77.81,76.99,77.48,2989722
MET,2015-08-13,54.44,54.67,54.07,54.37,4410438
MGM,2015-08-13,22.12,22.41,21.92,22.25,8563115
MHK,2015-08-13,205.29,207.39,204.91,205.89,705492
MKC,2015-08-13,84.67,84.99,84.36,84.51,518996
MLM,2015-08-13,172.51,173.42,170.41,172.15,519563
MMC,2015-08-13,57.65,58.1,57.59,57.73,1096344
MMM,2015-08-13,148,148.5595,147.082,147.4,1793138
MNST,2015-08-13,47.9466,50.1699,47.9233,49.6866,5983029
MON,2015-08-13,103.17,103.84,102.57,103.32,1962187
MOS,2015-08-13,43.46,43.6,43.05,43.34,2370084
MO,2015-08-13,55.51,55.67,55.121,55.57,6094103
MPC,2015-08-13,57.54,58.27,56.61,56.99,4881356
MRK,2015-08-13,58.55,59.45,58.5,58.98,10957191
MRO,2015-08-13,18.79,18.87,17.98,18.02,10108918
MSFT,2015-08-13,47.06,47.1,46.49,46.73,22627241
MSI,2015-08-13,64.52,64.8685,64.12,64.34,1058381
MS,2015-08-13,37.71,37.95,37.47,37.75,6554150
MTB,2015-08-13,129.28,129.8,128.66,129.52,491983
MTD,2015-08-13,318.85,325.055,318.85,321.61,169923
MU,2015-08-13,18.23,18.38,17.67,17.7,15468644
MYL,2015-08-13,55.09,55.4,54.17,54.22,5794573
M,2015-08-13,63.64,65.11,62.89,62.98,6316527
NAVI,2015-08-13,15.25,15.32,14.75,14.79,3443567
NBL,2015-08-13,35.87,36.32,34.85,36.3,12258610
NCLH,2015-08-13,58.74,59.57,58.53,59.39,2256469
NDAQ,2015-08-13,53.08,53.98,52.94,53.63,813651
NEE,2015-08-13,108.38,109.21,107.22,108.92,1809062
NEM,2015-08-13,17.97,18.06,17.46,17.49,7245211
NFLX,2015-08-13,120.99,125.73,119.34,123.73,15284397
NFX,2015-08-13,36.07,36.49,35.424,36.08,2385443
NI,2015-08-13,17.62,17.815,17.49,17.72,3453000
NKE,2015-08-13,56.635,57.2625,56.475,56.8,5907732
NLSN,2015-08-13,47.45,48.33,47.3,48.11,1987437
NOC,2015-08-13,172.09,173.62,172,172.86,625971
NOV,2015-08-13,40.53,40.67,39.54,39.83,7387491
NRG,2015-08-13,20.53,20.72,20.19,20.33,3776100
NSC,2015-08-13,81.28,81.52,80.85,81.02,1136582
NTAP,2015-08-13,30.94,31.06,30.54,30.62,2008826
NTRS,2015-08-13,76.79,77.43,76.45,76.99,603325
NUE,2015-08-13,44.57,45.5,44.37,45.46,2025410
NVDA,2015-08-13,23.75,23.8,23.46,23.52,6922146
NWL,2015-08-13,43.06,43.41,42.87,43.22,670964
NWSA,2015-08-13,15.23,15.92,14.795,15.19,8864102
NWS,2015-08-13,14.44,15.62,14.44,14.89,1712489
OKE,2015-08-13,37.53,38.22,35.96,36.34,5006763
OMC,2015-08-13,73.18,73.455,72.67,73.11,948286
ORCL,2015-08-13,39.22,39.56,38.99,39.31,7785664
ORLY,2015-08-13,247.22,256.515,246.33,253.92,981537
OXY,2015-08-13,72.95,73.4406,72.3,72.93,7357650
O,2015-08-13,47.68,47.77,47.1,47.54,1642943
PAYX,2015-08-13,47.78,48.33,47.63,48.13,1807983
PBCT,2015-08-13,16.1,16.28,16.09,16.25,2158592
PCAR,2015-08-13,62.6,63.01,62.19,62.67,1055034
PCG,2015-08-13,53.02,53.62,52.5,53.36,2276316
PCLN,2015-08-13,1301.69,1307,1284.53,1285.47,411099
PDCO,2015-08-13,49.45,49.82,49.17,49.62,490811
PEG,2015-08-13,42.3,42.53,41.8,42.31,4100115
PEP,2015-08-13,98.4,99.23,98.03,98.79,4190645
PFE,2015-08-13,35.38,35.62,34.92,35.36,19540577
PFG,2015-08-13,56.11,57.08,56.03,56.92,1688426
PGR,2015-08-13,31,31.13,30.64,31,2651046
PG,2015-08-13,76.49,76.51,75.63,75.78,5948007
PHM,2015-08-13,20.84,21.545,20.84,21.34,8931719
PH,2015-08-13,112.83,113.95,112.02,113.28,1274030
PKG,2015-08-13,71.85,72.62,71.395,72.11,736852
PKI,2015-08-13,50.35,50.65,49.98,50.33,788446
PLD,2015-08-13,40.87,41.37,40.76,41.25,2428899
PM,2015-08-13,85.55,85.59,84.25,84.66,4389361
PNC,2015-08-13,94.46,96.6802,93.71,96.4,1682755
PNR,2015-08-13,61.02,62.1175,60.77,61.2,375386
PNW,2015-08-13,63.5,64.07,62.94,63.86,527210
PPG,2015-08-13,104.26,104.4,103.46,103.52,1230526
PPL,2015-08-13,33.14,33.29,32.785,33.15,5110108
PRGO,2015-08-13,187.93,193.27,187.52,192.5,1854119
PRU,2015-08-13,88.77,89.6,88.42,89.27,1628825
PSA,2015-08-13,210.07,213.34,209.29,212.55,739309
PSX,2015-08-13,83.2,84.4,82.49,83.08,4177415
PVH,2015-08-13,112.4,112.5,111,111.78,1288306
PWR,2015-08-13,24.84,24.89,24.14,24.19,4153222
PXD,2015-08-13,129.59,129.69,125.81,127.01,1700592
PX,2015-08-13,113.17,114.09,112.95,113.67,1163253
PYPL,2015-08-13,38.4,38.49,37.44,37.62,7863525
QCOM,2015-08-13,62.5,62.6,61.95,62.03,9402553
QRVO,2015-08-13,57.23,59.68,55.84,58.32,3508380
RCL,2015-08-13,89.61,90.64,89.05,90.08,1178249
REGN,2015-08-13,578.89,585.79,572.9,574.1,516189
REG,2015-08-13,63.13,64.03,62.85,63.78,347468
RE,2015-08-13,184.99,185.775,184.19,184.95,181971
RF,2015-08-13,10.41,10.49,10.33,10.41,13293377
RHI,2015-08-13,56.54,56.96,56.13,56.56,502726
RHT,2015-08-13,77.22,77.65,76.61,76.97,937036
RJF,2015-08-13,57.48,58.23,57.29,57.87,450844
RL,2015-08-13,118.23,118.7,117.02,117.29,905955
RMD,2015-08-13,54.76,55.64,54.67,55.3,371788
ROK,2015-08-13,114.91,115.63,113.51,115.19,606038
ROP,2015-08-13,168.24,169.8,167.4,169.06,217005
ROST,2015-08-13,53.34,54.13,53.225,53.63,2604283
RRC,2015-08-13,38.23,38.5,36.43,36.94,4015467
RSG,2015-08-13,42.74,42.99,42.61,42.79,1186813
RTN,2015-08-13,108.4,109.62,108.25,109.15,860780
SBAC,2015-08-13,125.41,126.2,124.81,125.87,624335
SBUX,2015-08-13,56.52,57.25,56.51,56.85,6731474
SCG,2015-08-13,56.5,57.24,56.08,57.01,754021
SCHW,2015-08-13,33.99,34.2,33.67,34.06,4253705
SEE,2015-08-13,53.83,54.51,53.72,54.14,1713554
SHW,2015-08-13,273.64,278.81,271.65,276.01,554166
SIG,2015-08-13,119.83,121.24,119.46,120.34,474164
SJM,2015-08-13,109.55,109.55,108.6,108.63,363610
SLB,2015-08-13,84.39,84.69,83.44,84.09,5908478
SLG,2015-08-13,114.07,115.8,113.08,115.69,682233
SNA,2015-08-13,164.84,167.17,164.84,166.53,269607
SNI,2015-08-13,58.83,58.98,57.71,57.96,1436956
SNPS,2015-08-13,51.27,51.65,51.14,51.39,467693
SO,2015-08-13,45.79,46.32,45.68,46.16,5564348
SPGI,2015-08-13,106.61,106.61,100.11,101.19,712669
SPG,2015-08-13,189.07,192.03,188.69,190.75,792355
SRCL,2015-08-13,144.52,145.88,144.0711,144.97,368644
SRE,2015-08-13,105.15,105.59,104.42,105.08,1023317
STI,2015-08-13,42.99,43.39,42.83,43.37,3239994
STT,2015-08-13,77.03,77.945,77.03,77.55,1915063
STX,2015-08-13,51.35,51.74,51.1,51.37,3723586
STZ,2015-08-13,125.67,128.04,125.11,127.53,1891265
SWKS,2015-08-13,90.12,91.53,89.42,89.64,2666155
SWK,2015-08-13,103.71,104.82,103.54,104.5,890096
SYF,2015-08-13,34.96,35.35,34.72,35.16,797757
SYK,2015-08-13,102.9,103.84,102.21,102.97,1533854
SYMC,2015-08-13,21.48,21.62,21.21,21.24,4044920
SYY,2015-08-13,38.69,38.79,38.24,38.52,7792174
TAP,2015-08-13,72.17,72.41,71.48,71.62,834333
TDG,2015-08-13,233.88,239.79,232.855,239.02,256724
TEL,2015-08-13,62.54,63.09,61.815,61.85,1659053
TGT,2015-08-13,78.73,79.81,78.29,78.99,3322870
TIF,2015-08-13,89.58,90.8,89.54,90.13,1164245
TJX,2015-08-13,70,71.3,69.61,70.57,3481549
TMK,2015-08-13,61.98,62.72,60.9601,62.2,1090640
TMO,2015-08-13,134.95,135.13,133.37,133.72,828286
TPR,2015-08-13,31.2,31.7,30.94,31.46,4807362
TRIP,2015-08-13,73.27,73.8763,71.3,71.7,2278887
TROW,2015-08-13,75.38,76.355,75.02,75.83,982082
TRV,2015-08-13,105.26,107.7,104.555,106.95,3227624
TSCO,2015-08-13,92.47,94.73,92.42,93.2,666344
TSN,2015-08-13,42.41,42.66,42.245,42.3,4175680
TSS,2015-08-13,47.31,47.71,47.233,47.47,499083
TWX,2015-08-13,79.53,79.9,77.96,79.03,6379212
TXN,2015-08-13,51.16,51.31,50.525,50.63,4007456
TXT,2015-08-13,42.46,43.16,42.28,42.97,1023082
T,2015-08-13,34.01,34.17,33.79,33.81,35521094
UAA,2015-08-13,49.065,50.2548,48.825,49.7,3742592
UAL,2015-08-13,57.65,58.59,57.18,58.35,3337810
UDR,2015-08-13,34.76,34.94,34.43,34.83,1341491
UHS,2015-08-13,143.2,143.74,141.72,142.28,391159
ULTA,2015-08-13,167.24,170.94,167.13,169.28,572242
UNH,2015-08-13,121.33,121.99,120.29,120.52,3253372
UNM,2015-08-13,35.71,36.2,35.71,36.01,1326425
UNP,2015-08-13,92.64,93.03,92.12,92.7,3017291
UPS,2015-08-13,101.95,102.39,101.502,101.84,1829867
URI,2015-08-13,66.63,66.83,64.141,64.31,2266105
USB,2015-08-13,44.97,45.18,44.79,45.07,3450736
UTX,2015-08-13,98.54,99,98.06,98.38,4689944
VAR,2015-08-13,86.79,87.5,86.09,87.01,476907
VFC,2015-08-13,75.23,76.13,75.14,75.42,1375089
VIAB,2015-08-13,45.79,46.09,44.93,45.75,5285831
VLO,2015-08-13,70.29,71.5,69.17,69.68,8978531
VMC,2015-08-13,97.57,97.75,96.19,96.89,517331
VNO,2015-08-13,96.58,97.575,95.77,97.05,735762
VRSK,2015-08-13,76.61,77.31,76.02,76.88,431389
VRSN,2015-08-13,70.7,71,69.9275,70.62,565859
VRTX,2015-08-13,137.89,140,136.89,137.37,1268685
VTR,2015-08-13,67.63,68.24,66.72,67.85,1831849
VZ,2015-08-13,47.77,47.94,47.49,47.66,11168461
V,2015-08-13,73.43,74.425,73.38,73.93,5992012
WAT,2015-08-13,129.38,130.04,128.33,128.62,388300
WBA,2015-08-13,93.44,93.66,92.33,92.54,3480704
WDC,2015-08-13,82.61,83.23,81.55,81.57,1854823
WEC,2015-08-13,50.68,51.04,50.27,50.96,1921030
WFC,2015-08-13,56.75,57.134,56.63,56.89,11868619
WHR,2015-08-13,172.8,176.15,172.8,174.57,910572
WMB,2015-08-13,50.98,51.559,50.54,51.32,5337044
WMT,2015-08-13,72.4,72.77,71.97,72.11,7652355
WM,2015-08-13,51.72,52.27,51.61,51.9,1872906
WRK,2015-08-13,63.26,63.7975,62.35,63.13,844266
WU,2015-08-13,20.41,20.4999,20.34,20.38,2604897
WYNN,2015-08-13,97.58,98.23,94.59,94.62,2229707
WYN,2015-08-13,80.09,81.11,79.4,80.4,1105315
WY,2015-08-13,30.83,31.155,30.69,30.99,5021349
XEC,2015-08-13,117.5,118.15,114.34,115.35,1649376
XEL,2015-08-13,35.63,35.69,35.194,35.56,2410690
XLNX,2015-08-13,43.7,43.76,43,43.15,2824714
XL,2015-08-13,39.97,40.29,39.305,39.71,2106380
XOM,2015-08-13,78.32,79.29,78.27,78.65,13154102
XRAY,2015-08-13,57.24,57.51,56.92,57.02,959198
XRX,2015-08-13,44.04,44.28,43.56,43.8,1643983
XYL,2015-08-13,33.62,33.72,33.42,33.49,1368453
YUM,2015-08-13,81.5,85.09,81.31,83.8,7852423
ZBH,2015-08-13,105.7,110.81,103.4,104.36,1279291
ZION,2015-08-13,29.99,30.24,29.84,30.12,1825948
ZTS,2015-08-13,47.82,48.38,47.6,47.66,2574807
AAL,2015-08-14,42.35,43.17,42.35,42.88,4857867
AAPL,2015-08-14,114.32,116.31,114.01,115.96,42929516
AAP,2015-08-14,188.49,190.135,186.76,187.03,1252677
ABBV,2015-08-14,68.56,69.44,68.4103,68.65,5864797
ABC,2015-08-14,103.98,104.19,103.41,103.94,1040572
ABT,2015-08-14,49.82,50.31,49.72,50.23,3776362
ACN,2015-08-14,103,103.53,102.42,103.45,2055570
ADBE,2015-08-14,83.96,86.38,83.96,86.12,2610165
ADI,2015-08-14,58.85,59.27,58.5307,58.84,1612574
ADM,2015-08-14,47.23,47.43,47.05,47.2,3130881
ADP,2015-08-14,82.16,83.17,81.94,82.99,2018368
ADSK,2015-08-14,54.55,55,54.35,54.86,1091157
ADS,2015-08-14,270.53,275.21,269.3,273.78,490045
AEE,2015-08-14,42.52,42.82,42.31,42.74,2406049
AEP,2015-08-14,57.57,58.21,57.09,58.2,1933531
AES,2015-08-14,12.62,12.86,12.6,12.81,3262318
AET,2015-08-14,117.93,120.96,117.82,120.66,3121978
AFL,2015-08-14,64.2,64.78,64.135,64.76,1743079
AGN,2015-08-14,315.3,316.39,310.11,314.5,1470716
AIG,2015-08-14,63.02,64.27,62.93,64.25,5744401
AIV,2015-08-14,39.58,39.85,39.33,39.84,688852
AIZ,2015-08-14,79.85,79.98,79.46,79.6,628721
AJG,2015-08-14,46.97,47.31,46.86,47.3,657311
AKAM,2015-08-14,73.38,73.84,72.73,73.37,1328653
ALB,2015-08-14,50.45,51.28,50.29,51.11,600707
ALGN,2015-08-14,60,60.67,59.68,60.57,341485
ALK,2015-08-14,78.58,79.82,78.58,79.6,527250
ALLE,2015-08-14,63.25,63.63,63.042,63.6,157788
ALL,2015-08-14,63.32,63.87,63.21,63.86,2221561
ALXN,2015-08-14,187.6,188.75,183.77,186.58,882910
AMAT,2015-08-14,16.7,16.78,16.24,16.64,42704629
AMD,2015-08-14,1.8,1.85,1.79,1.84,6183360
AME,2015-08-14,55.97,56.74,55.87,56.66,1056651
AMGN,2015-08-14,168.09,169.63,166.66,167.72,2704962
AMG,2015-08-14,204.06,205.73,203.6,205.55,168677
AMP,2015-08-14,121.76,123.06,121.29,122.96,1340265
AMT,2015-08-14,100.32,101.275,99.75,101.08,1574174
AMZN,2015-08-14,528.25,534.11,528.25,531.52,1994799
ANDV,2015-08-14,102.86,103.88,101.35,102.08,2714007
ANSS,2015-08-14,94.14,94.43,93.45,94.26,470042
ANTM,2015-08-14,149.69,150.45,148.44,149.3,1687575
AON,2015-08-14,100.84,102.19,100.59,101.3,1157722
AOS,2015-08-14,34.775,35.23,34.615,35.145,940698
APA,2015-08-14,47.95,48.69,46.9,47,5017853
APC,2015-08-14,76.26,77.25,75.93,76.25,4219125
APD,2015-08-14,146,147.08,145.63,146.74,506665
APH,2015-08-14,55.37,55.61,55.11,55.57,540119
ARE,2015-08-14,91.95,93.86,91.53,93.76,311400
ARNC,2015-08-14,27.96,28.29,27.84,28.23,4416036
ATVI,2015-08-14,28.74,28.89,28.47,28.68,2597565
AVB,2015-08-14,176.11,177.44,174.52,177.12,811063
AVGO,2015-08-14,124,124.5,121.17,121.96,2650230
AVY,2015-08-14,63.65,64.29,63.48,63.97,573494
AWK,2015-08-14,53.97,54.31,53.84,54.29,635897
AXP,2015-08-14,80.51,81.33,80.42,80.91,5387093
AYI,2015-08-14,210,211.82,208.43,210.88,323726
AZO,2015-08-14,739,743.88,735.385,741.27,168219
A,2015-08-14,38.62,38.73,38.32,38.65,2632739
BAC,2015-08-14,17.57,17.7,17.54,17.7,52710258
BAX,2015-08-14,41.1,41.1,40.66,40.9,4402499
BA,2015-08-14,144.61,145.47,143.76,145.09,2927085
BBT,2015-08-14,39.69,40.31,39.59,40.31,3403292
BBY,2015-08-14,31.86,32.73,31.75,32.64,3846611
BDX,2015-08-14,147.41,148.49,146.905,148.27,663671
BEN,2015-08-14,43.51,43.62,43.305,43.62,2592627
BF.B,2015-08-14,54.125,54.335,53.58,54.25,1207048
BIIB,2015-08-14,314.22,316.265,309.14,312.61,2006873
BK,2015-08-14,43.77,44.09,43.75,44.07,3613203
BLK,2015-08-14,325.98,328.71,325,328.14,450050
BLL,2015-08-14,35.18,35.955,35.13,35.855,1458620
BMY,2015-08-14,62.45,63.28,62.41,63.08,6060667
BRK.B,2015-08-14,142.05,142.75,141.99,142.57,2911177
BSX,2015-08-14,17.2,17.43,17.12,17.43,7934431
BWA,2015-08-14,46.39,46.55,46.13,46.37,2015636
BXP,2015-08-14,120.59,121.98,119.77,121.92,698062
CAG,2015-08-14,44.6,45.35,44.3,45.25,2616829
CAH,2015-08-14,83.97,84.47,83.7775,84.27,1955575
CAT,2015-08-14,77.66,78.73,77.601,78.49,3811537
CA,2015-08-14,29.26,29.48,29.16,29.38,1608999
CBG,2015-08-14,37.9,38.31,37.69,38.23,1195561
CBOE,2015-08-14,63.47,64.45,63.27,64.41,356231
CBS,2015-08-14,49.94,50,49.03,49.22,4333348
CB,2015-08-14,109.19,109.72,108.79,109.67,1326157
CCI,2015-08-14,84.67,86.56,84.37,86.07,2348367
CCL,2015-08-14,52.23,52.52,51.99,52.44,2223841
CDNS,2015-08-14,21.3,21.59,21.2675,21.56,1684421
CELG,2015-08-14,129.57,130.1,127.5801,129.24,3402198
CERN,2015-08-14,62.76,64.285,62.525,64.25,3598632
CFG,2015-08-14,26.26,26.42,26.13,26.38,1998548
CF,2015-08-14,63.61,65.12,63.15,63.83,3147279
CHD,2015-08-14,44.66,44.84,44.4975,44.825,545852
CHK,2015-08-14,7.5,7.65,7.27,7.49,18486139
CHRW,2015-08-14,68.85,69.47,68.66,69.4,678930
CHTR,2015-08-14,180.19,180.97,178.35,179.82,902133
CINF,2015-08-14,56.33,56.64,56.035,56.64,470673
CI,2015-08-14,143.33,144.73,143.09,144.12,1019138
CLX,2015-08-14,116.7,117.91,116.265,117.62,611350
CL,2015-08-14,67.76,67.94,67.49,67.79,1829598
CMA,2015-08-14,47.01,47.5,46.52,47.45,1182700
CMCSA,2015-08-14,29.72,29.82,29.23,29.44,27812830
CME,2015-08-14,97.88,98.26,97.445,98.16,1123635
CMG,2015-08-14,745.94,748.7,741.09,748.34,241993
CMI,2015-08-14,127.94,128.83,127.72,128.05,1003439
CMS,2015-08-14,35.16,35.31,34.92,35.3,1977064
CNC,2015-08-14,69.75,70.5,68.73,69.44,1038364
CNP,2015-08-14,19.59,19.93,19.55,19.92,3747476
COF,2015-08-14,80.33,81.36,80.3,81.27,1966952
COG,2015-08-14,27,27.24,26.89,26.98,5630957
COL,2015-08-14,86.92,87.49,86.58,87.32,391483
COO,2015-08-14,173.41,173.975,171.62,173.29,370076
COP,2015-08-14,49.99,50.29,49.69,49.77,7851087
COST,2015-08-14,144.88,146.42,144.88,146.09,1210404
COTY,2015-08-14,30.42,30.5,28.82,29.61,1997350
CPB,2015-08-14,50.29,50.77,50.172,50.7,701546
CRM,2015-08-14,71.19,73.27,70.86,72.99,3246939
CSCO,2015-08-14,28.78,29.05,28.75,29.03,24890756
CSX,2015-08-14,29.39,29.68,29.38,29.62,3321328
CTAS,2015-08-14,88.06,88.7,87.86,88.49,415606
CTL,2015-08-14,27.99,28.38,27.99,28.27,3816293
CTSH,2015-08-14,67.62,68.04,67.02,67.17,3051241
CTXS,2015-08-14,76.92,78.04,76.575,77.55,1505977
CVS,2015-08-14,107.77,108.11,107.32,107.67,2087258
CVX,2015-08-14,85.78,86.42,85.29,85.99,7748930
CXO,2015-08-14,109.82,111.65,109.28,110.13,759317
C,2015-08-14,57.18,57.72,57.18,57.59,8864981
DAL,2015-08-14,47.36,47.96,47.28,47.63,6117409
DE,2015-08-14,92.88,94.485,92.88,94.34,2235211
DFS,2015-08-14,55.09,56.205,54.87,55.97,4922871
DGX,2015-08-14,72.09,72.85,71.73,72.72,707719
DG,2015-08-14,79.44,79.62,78.74,79.23,1971671
DHI,2015-08-14,30.58,30.66,30.325,30.64,3834570
DHR,2015-08-14,90.64,90.99,90.245,90.92,1466179
DISCA,2015-08-14,28.49,28.67,28.191,28.31,2433723
DISCK,2015-08-14,27.26,27.38,27.015,27.12,1584014
DISH,2015-08-14,66.05,66.47,65.57,66.31,492803
DIS,2015-08-14,107.61,107.67,106.52,107.16,7104463
DLR,2015-08-14,65.9,66.87,65.655,66.8,1075634
DLTR,2015-08-14,77.67,77.99,77.13,77.78,1330174
DOV,2015-08-14,64.31,64.88,63.87,63.95,1297596
DPS,2015-08-14,82.07,82.4,81.731,82.25,653040
DRE,2015-08-14,19.65,19.815,19.51,19.77,1218963
DRI,2015-08-14,72.03,72.39,71.665,72.37,863677
DTE,2015-08-14,82.87,83.79,82.38,83.65,887517
DUK,2015-08-14,75.37,76.4761,75.14,76.37,2455817
DVA,2015-08-14,79.71,80.315,79.47,80.28,533027
DVN,2015-08-14,45.88,46.52,45.69,46.06,5960245
D,2015-08-14,74.52,75.4299,74.18,75.37,1730102
EA,2015-08-14,73.42,73.755,72.72,72.82,2181492
EBAY,2015-08-14,27.94,28.29,27.8,28.26,7262779
ECL,2015-08-14,115.5,116.55,115.0803,116.48,697155
ED,2015-08-14,66.67,67.37,66.38,67.32,2067405
EFX,2015-08-14,103.65,104.5,103.22,104.48,356471
EIX,2015-08-14,60.54,61.21,60.235,61.14,1783048
EL,2015-08-14,89.22,89.46,88.21,88.82,3324714
EMN,2015-08-14,77.19,77.42,76.31,76.5,1047073
EMR,2015-08-14,49.26,49.72,49.26,49.6,3163851
EOG,2015-08-14,79.5,80.88,78.8,79.93,3908053
EQIX,2015-08-14,285.11,287.78,281.89,284.4,980085
EQR,2015-08-14,76.68,77.16,76.02,77.14,979710
EQT,2015-08-14,78.32,79.42,77.8,78.24,830822
ESRX,2015-08-14,88.25,89.13,88.081,88.26,3263425
ESS,2015-08-14,227.23,228.84,225.395,228.55,315279
ES,2015-08-14,50.84,51.22,50.54,51.18,885608
ETFC,2015-08-14,28.37,28.54,28.215,28.53,1349172
ETN,2015-08-14,59.6,60.26,59.6,59.96,2080336
ETR,2015-08-14,69.6,70.2,69.45,70.1,1531278
EW,2015-08-14,72.065,72.5149,71.375,71.65,1399690
EXC,2015-08-14,32.59,33.16,32.48,33.08,4358244
EXPD,2015-08-14,48.84,49.4,48.6,49.28,1000698
EXPE,2015-08-14,120.56,122.1599,119.655,121.65,907107
EXR,2015-08-14,77.25,78.8,76.88,78.45,3641376
FAST,2015-08-14,39.93,40.33,39.91,40.21,1149153
FBHS,2015-08-14,50.22,51.04,50.09,50.9,1128308
FB,2015-08-14,93.54,94.72,93.21,94.42,15929656
FCX,2015-08-14,10.09,10.36,10.01,10.03,19115633
FDX,2015-08-14,164.37,165.4,163.5,164.81,2733840
FE,2015-08-14,34.44,34.79,34.315,34.79,3647663
FFIV,2015-08-14,131.91,132.83,130.555,132.61,539052
FISV,2015-08-14,88.87,89.8,88.7,89.58,572821
FIS,2015-08-14,69.98,70.37,69.7,70.27,1274802
FITB,2015-08-14,20.85,21.18,20.76,21.11,6300777
FLIR,2015-08-14,30.32,30.61,30.3,30.54,505738
FLR,2015-08-14,47.6,48.22,47.6,48.03,1178508
FLS,2015-08-14,47.5,47.96,47.37,47.72,725196
FL,2015-08-14,72.75,73.48,72.49,73.22,785585
FMC,2015-08-14,46.51,46.67,46.28,46.5,992391
FOXA,2015-08-14,30.02,30.35,29.85,30.27,18949710
FOX,2015-08-14,29.5,29.91,29.41,29.91,3445797
FRT,2015-08-14,136.08,137.05,134.564,137,217792
FTI,2015-08-14,32.69,33.41,32.63,32.82,2295844
F,2015-08-14,14.73,14.83,14.68,14.78,18398886
GD,2015-08-14,150.41,151.7,149.705,151.61,712925
GE,2015-08-14,25.65,26.1,25.62,26.08,20786347
GGP,2015-08-14,27.24,27.88,27.24,27.87,2138655
GILD,2015-08-14,114.66,115.87,114.55,115.6,5533394
GIS,2015-08-14,58.95,59.295,58.77,59.26,1440533
GLW,2015-08-14,17.72,17.99,17.71,17.96,6041568
GM,2015-08-14,31.14,31.55,31.06,31.49,12222383
GOOGL,2015-08-14,684.04,692.26,682.9,689.37,1379855
GOOG,2015-08-14,655.01,659.855,652.66,657.12,1072061
GPC,2015-08-14,88.08,88.58,87.75,88.47,367380
GPN,2015-08-14,57.85,58.64,57.475,58.475,1155396
GPS,2015-08-14,34.35,34.55,34.07,34.23,3931858
GRMN,2015-08-14,39.74,40.05,39.738,39.9,650272
GS,2015-08-14,200.83,202.55,200.74,202.02,3567146
GT,2015-08-14,31.82,32.475,31.8,32.31,2842263
GWW,2015-08-14,226.2,227.86,223.76,224.78,714868
HAL,2015-08-14,41.71,42.64,41.69,41.99,9011720
HAS,2015-08-14,80.82,81,80.14,80.71,519813
HBAN,2015-08-14,11.66,11.82,11.61,11.8,6390352
HBI,2015-08-14,29.97,30.52,29.735,30.32,6003560
HCA,2015-08-14,91.22,91.86,90.9,91.4,1875755
HCN,2015-08-14,67.64,68.16,67.26,67.93,2342315
HCP,2015-08-14,39.66,40.2,39.39,40.17,3654923
HD,2015-08-14,119.3,119.89,118.46,119.75,5135524
HES,2015-08-14,58.73,60,58.7,59.08,2663204
HIG,2015-08-14,48.78,49.4599,48.59,49.38,3177338
HII,2015-08-14,116.91,119.8,116.61,119.2,288853
HOG,2015-08-14,58.79,59.59,58.53,59.23,1457351
HOLX,2015-08-14,41.49,42.48,41.49,42.45,3896635
HON,2015-08-14,105.66,106.21,105.44,106.08,1577039
HP,2015-08-14,60.49,61.75,58.2,58.26,2464405
HRB,2015-08-14,35.58,35.78,35.38,35.56,1508254
HRL,2015-08-14,30.285,30.63,30.19,30.605,1244754
HRS,2015-08-14,82.84,83.02,81.975,82.87,523848
HSIC,2015-08-14,72.35,72.615,72.045,72.55,320964
HST,2015-08-14,19.2,19.29,19.13,19.27,7829974
HSY,2015-08-14,90.54,91.45,90.273,91.35,835619
HUM,2015-08-14,185.53,188.15,185.06,186.51,1122220
IBM,2015-08-14,155,156.21,154.58,155.75,3226434
ICE,2015-08-14,47.464,48.16,47.398,48.13,4328765
IDXX,2015-08-14,77.35,77.8,76.75,77.61,327155
IFF,2015-08-14,113.23,114.69,113.045,114.36,350052
ILMN,2015-08-14,207.54,209.23,207.01,208.07,683189
INCY,2015-08-14,106.89,108.63,104.28,105.8,780989
INFO,2015-08-14,28.29,29.53,28.12,29.53,1473787
INTC,2015-08-14,28.92,29.04,28.82,29.02,14302700
INTU,2015-08-14,104.55,106.195,104.44,105.62,768670
IPG,2015-08-14,21.1,21.16,20.85,21.15,2284505
IP,2015-08-14,46.73,47.42,46.69,47.31,2566671
IQV,2015-08-14,74.94,75.33,74.42,75.08,376904
IRM,2015-08-14,29.53,30.29,29.28,30.19,1268938
IR,2015-08-14,61.49,61.99,61.27,61.55,1706876
ISRG,2015-08-14,176.0998,176.7832,175.1082,176.6232,369387
ITW,2015-08-14,89.36,89.83,89.2,89.76,824516
IT,2015-08-14,90.66,91.7,89.93,91.09,274005
IVZ,2015-08-14,37.4,37.77,37.11,37.51,2447845
JBHT,2015-08-14,80.25,80.5,79.69,80.35,756764
JCI,2015-08-14,39.2984,39.5288,39.1937,39.3822,2109392
JEC,2015-08-14,43.83,44.52,43.79,44.16,1124848
JNJ,2015-08-14,98.33,98.825,97.8728,98.81,5177310
JNPR,2015-08-14,28.15,28.26,27.97,28.19,2772607
JPM,2015-08-14,67.42,67.91,67.4,67.89,11248813
JWN,2015-08-14,78.6,79.98,77.3801,78.13,6489159
KEY,2015-08-14,14.61,14.78,14.55,14.77,6173506
KHC,2015-08-14,76.07,76.74,75.117,76.42,2573375
KIM,2015-08-14,25.25,25.415,25.1,25.4,1733199
KLAC,2015-08-14,51.61,51.62,50.44,51.2,1270788
KMB,2015-08-14,115.72,116.34,115.46,116.16,994555
KMI,2015-08-14,34.26,34.3,33.85,33.96,17777147
KMX,2015-08-14,62.54,63.37,62.23,63.13,1068121
KORS,2015-08-14,43.65,44,43.31,43.37,3600919
KO,2015-08-14,41.01,41.25,40.96,41.25,9905619
KR,2015-08-14,38.02,38.36,37.97,38.35,4164247
KSS,2015-08-14,55.61,55.95,55.1,55.54,6049236
KSU,2015-08-14,97.48,99,97.186,98.58,688599
K,2015-08-14,68.97,69.85,68.76,69.77,1327808
LB,2015-08-14,80.8,81.3,80.51,80.99,1443784
LEG,2015-08-14,47.99,48.64,47.91,48.59,609945
LEN,2015-08-14,51.2549,51.5784,50.6667,51.5098,1573538
LH,2015-08-14,124.01,124.68,123.33,124.06,697263
LKQ,2015-08-14,31.44,31.72,31.24,31.53,1103705
LLL,2015-08-14,115.65,116.16,114.38,115.43,675187
LLY,2015-08-14,82.91,83.95,82.79,83.91,2280244
LMT,2015-08-14,209.75,212.08,209.33,211.96,916141
LNC,2015-08-14,56.29,56.78,55.985,56.5,1253852
LNT,2015-08-14,30.68,30.9,30.52,30.87,1642028
LOW,2015-08-14,71.29,72.28,71.14,72.11,5864623
LRCX,2015-08-14,71.89,73.55,70.81,72.71,3862796
LUK,2015-08-14,22.99,23.37,22.99,23.35,821680
LUV,2015-08-14,38.9,39.41,38.71,39.36,5717386
LYB,2015-08-14,89.09,90.1,86.55,87.11,4581010
L,2015-08-14,38.78,39.03,38.78,38.99,1281501
MAA,2015-08-14,81.66,82.88,81.19,82.82,480735
MAC,2015-08-14,80.12,80.39,79.44,80.39,620192
MAR,2015-08-14,72.25,72.4,71.44,71.85,1351959
MAS,2015-08-14,27.04,27.36,27.01,27.22,3039865
MAT,2015-08-14,23.1,23.36,22.91,23.09,3954710
MA,2015-08-14,97.23,98.07,96.86,97.89,1849768
MCD,2015-08-14,99.05,99.56,98.72,99.27,3185582
MCHP,2015-08-14,43.23,43.39,42.61,43.29,1807086
MCK,2015-08-14,214.24,215.52,213.17,215.28,636670
MCO,2015-08-14,110.06,111.5,110.06,110.81,804172
MDLZ,2015-08-14,46.13,46.54,45.95,46.485,9531201
MDT,2015-08-14,77.1,77.73,77.1,77.58,2158070
MET,2015-08-14,54.58,54.8999,54.33,54.76,3414168
MGM,2015-08-14,22.33,22.685,22.18,22.48,9937886
MHK,2015-08-14,205.7,207.79,205.2,207.38,675860
MKC,2015-08-14,84.56,85.23,84.36,85.2,406608
MLM,2015-08-14,172,175.24,171.3525,175.03,804384
MMC,2015-08-14,57.59,58.18,57.59,58.16,930223
MMM,2015-08-14,147.66,148.51,147.32,148.28,1401860
MNST,2015-08-14,49.4533,50.2233,49.3266,50.1333,3504342
MON,2015-08-14,102.91,103.55,102.85,103.17,2791267
MOS,2015-08-14,43.48,43.59,43.06,43.28,2716633
MO,2015-08-14,55.57,55.7865,55.27,55.76,4104967
MPC,2015-08-14,56.75,57.12,55.19,55.66,4516457
MRK,2015-08-14,59.01,59.57,58.87,59.18,9466411
MRO,2015-08-14,18,18.2727,17.355,17.4,12877259
MSFT,2015-08-14,46.53,47.1,46.52,47,21473402
MSI,2015-08-14,64.25,65.1,64.14,64.98,698350
MS,2015-08-14,37.69,38.06,37.61,38.05,5029754
MTB,2015-08-14,129.55,130.89,129.49,130.47,536467
MTD,2015-08-14,320.8,324,318.44,322.03,113197
MU,2015-08-14,17.76,17.99,16.82,16.95,37248183
MYL,2015-08-14,56,56.1341,53.68,54.36,6859428
M,2015-08-14,63.1,63.49,62.3,63.36,5831528
NAVI,2015-08-14,14.83,14.87,14.58,14.76,4360301
NBL,2015-08-14,36.21,37.1,35.815,36,6692360
NCLH,2015-08-14,58.94,59.7,58.75,59.4,781469
NDAQ,2015-08-14,53.63,54.345,53.45,54.26,845843
NEE,2015-08-14,108.73,109.06,107.91,109.04,1438508
NEM,2015-08-14,17.75,17.8116,17.24,17.35,5511911
NFLX,2015-08-14,124.96,125,123,123.39,8667683
NFX,2015-08-14,36.03,36.61,35.3,36.19,2478594
NI,2015-08-14,17.69,17.95,17.61,17.82,3645541
NKE,2015-08-14,56.795,57.2824,56.555,57.18,4686134
NLSN,2015-08-14,48.12,48.62,48.025,48.51,956014
NOC,2015-08-14,173.03,174.35,172.26,174.18,719179
NOV,2015-08-14,39.71,40.21,39.25,39.55,5674909
NRG,2015-08-14,20.23,20.83,20.23,20.79,3873232
NSC,2015-08-14,80.74,82.13,80.7201,81.74,1464658
NTAP,2015-08-14,30.45,30.8,30.45,30.75,2415660
NTRS,2015-08-14,76.84,77.74,76.84,77.7,669911
NUE,2015-08-14,45.48,46.49,45.36,46.31,2140617
NVDA,2015-08-14,23.5,23.68,23.36,23.54,5366261
NWL,2015-08-14,43.32,43.55,43,43.5,643844
NWSA,2015-08-14,15.25,15.35,15.075,15.18,4415857
NWS,2015-08-14,14.85,15.01,14.82,14.91,1362193
OKE,2015-08-14,36.51,36.7675,35.92,36.28,3051502
OMC,2015-08-14,73,73.74,72.91,73.57,1099947
ORCL,2015-08-14,39.33,39.5,39.18,39.41,7184959
ORLY,2015-08-14,254.22,255.61,252.4564,254.37,466821
OXY,2015-08-14,73.04,73.81,72.92,73.4,3204728
O,2015-08-14,47.56,47.85,47.27,47.84,1191641
PAYX,2015-08-14,48.27,48.39,48,48.3,1259830
PBCT,2015-08-14,16.26,16.5,16.24,16.47,2579529
PCAR,2015-08-14,62.74,63.14,62.63,62.92,1056038
PCG,2015-08-14,53.22,54.1,53.01,54.08,1673224
PCLN,2015-08-14,1283.28,1287.99,1276,1283.8,609988
PDCO,2015-08-14,49.6,49.8,49.2699,49.79,359853
PEG,2015-08-14,42.27,42.94,42.15,42.91,2044644
PEP,2015-08-14,98.83,99.27,98.7,99.23,3375670
PFE,2015-08-14,35.37,35.5,35.04,35.32,18067339
PFG,2015-08-14,56.93,58.02,56.12,57.98,1911697
PGR,2015-08-14,31,31.15,30.88,31.03,2546987
PG,2015-08-14,75.74,75.81,75.38,75.62,5586878
PHM,2015-08-14,21.28,21.33,21.005,21.16,4701467
PH,2015-08-14,113.38,114.73,113.06,113.67,1007203
PKG,2015-08-14,71.79,73.35,71.71,73.2,700315
PKI,2015-08-14,50.53,50.64,50.14,50.52,593208
PLD,2015-08-14,41.13,41.38,40.81,41.35,1985915
PM,2015-08-14,84.61,84.7,83.88,84.26,3134344
PNC,2015-08-14,96.38,97.66,96.17,97.59,1503443
PNR,2015-08-14,61.17,61.72,60.98,61.67,409377
PNW,2015-08-14,63.69,64.48,63.32,64.37,646497
PPG,2015-08-14,103.64,104.8,103.39,104.7,1344721
PPL,2015-08-14,33.15,33.4399,32.93,33.36,2515550
PRGO,2015-08-14,190.4,196.6,188.95,196,2929652
PRU,2015-08-14,89.43,90.11,89.01,90.1,1955604
PSA,2015-08-14,212.21,213.97,210.85,213.73,465889
PSX,2015-08-14,82.7,83.52,81.82,82.3,3276953
PVH,2015-08-14,111.77,115.2,111.285,114.52,588884
PWR,2015-08-14,24.18,24.71,24.165,24.53,2558189
PXD,2015-08-14,127.18,129.14,126.2,127.58,1123178
PX,2015-08-14,113.69,114.135,113.45,113.99,850157
PYPL,2015-08-14,37.49,38.18,37.38,38.14,6271143
QCOM,2015-08-14,61.79,62.55,61.79,61.91,9202822
QRVO,2015-08-14,57.58,58.68,56.31,58.24,2517344
RCL,2015-08-14,89.35,90.24,88.92,89.89,1474721
REGN,2015-08-14,572.9,579.35,568.96,576.3,491682
REG,2015-08-14,63.77,64.2,63.2,64.12,498953
RE,2015-08-14,185.01,185.71,184.27,185.7,389413
RF,2015-08-14,10.43,10.57,10.37,10.55,11154852
RHI,2015-08-14,56.42,57.295,56.295,57.22,538706
RHT,2015-08-14,76.86,78.47,76.76,78.32,630344
RJF,2015-08-14,57.7,58.56,57.54,58.5,420239
RL,2015-08-14,117.33,118.58,117.03,118,1165135
RMD,2015-08-14,55,55.89,54.96,55.85,367223
ROK,2015-08-14,115.09,116.49,114.79,116.17,512496
ROP,2015-08-14,168.47,169.82,166.32,169.73,372168
ROST,2015-08-14,53.95,54.27,53.459,53.72,2709072
RRC,2015-08-14,36.94,37.4499,36.02,36.5,4512475
RSG,2015-08-14,42.84,43.19,42.84,43.11,1161643
RTN,2015-08-14,109.15,110.36,109.12,109.82,1100572
SBAC,2015-08-14,124.86,127.9,124.86,127.4,599968
SBUX,2015-08-14,56.95,57.12,56.66,57.1,4803903
SCG,2015-08-14,56.86,57.29,56.61,57.26,541439
SCHW,2015-08-14,34.01,34.33,33.94,34.33,3223498
SEE,2015-08-14,54.42,55.14,54.075,55.03,1682780
SHW,2015-08-14,275.59,281.2,274.68,279.37,568857
SIG,2015-08-14,120.56,122.12,119.94,121.14,510143
SJM,2015-08-14,108.93,109.74,108.43,109.38,383394
SLB,2015-08-14,84.02,85.12,83.52,83.86,4201472
SLG,2015-08-14,115.36,116.35,114.42,115.94,668770
SNA,2015-08-14,166.57,168.2,166.2,168.07,184309
SNI,2015-08-14,57.78,58.13,57.05,57.52,1230466
SNPS,2015-08-14,51.15,51.64,51.05,51.64,681773
SO,2015-08-14,45.97,46.34,45.82,46.33,4561539
SPGI,2015-08-14,100.75,101.88,100.59,101.7,1086736
SPG,2015-08-14,190.69,192.83,189.32,191.68,683791
SRCL,2015-08-14,144.7,145.59,144.285,145.53,307093
SRE,2015-08-14,104.8,106.29,104.5,106.13,787863
STI,2015-08-14,43.37,44.18,43.28,44.14,3023687
STT,2015-08-14,77.29,78.509,77.29,78.47,1496177
STX,2015-08-14,51.14,52.35,51.115,52.02,3812951
STZ,2015-08-14,127.33,128.13,126.97,128.01,1162046
SWKS,2015-08-14,89.04,89.378,87.6,89.1,2824967
SWK,2015-08-14,104.8,105.56,104.49,105.41,864099
SYF,2015-08-14,35.5,35.5,34.79,35.14,529529
SYK,2015-08-14,102.82,103.74,102.66,103.64,831299
SYMC,2015-08-14,21.22,21.68,21.06,21.6,4568654
SYY,2015-08-14,38.52,41.87,38.42,41.38,30108254
TAP,2015-08-14,71.52,71.82,70.845,71.63,681341
TDG,2015-08-14,238.28,244,237.03,243.08,500453
TEL,2015-08-14,61.7,62.595,61.66,62.53,1097715
TGT,2015-08-14,78.98,79.615,78.73,79.35,3597932
TIF,2015-08-14,90.18,91.02,89.38,90.33,1383050
TJX,2015-08-14,70.51,70.71,70.04,70.6,2437296
TMK,2015-08-14,62.2,62.73,62.1,62.5,614597
TMO,2015-08-14,133.59,135.24,133.5,135.02,904122
TPR,2015-08-14,31.6,32.24,31.42,31.93,3812588
TRIP,2015-08-14,71.84,72.91,71.55,72.49,1123589
TROW,2015-08-14,75.59,76.15,75.5,76.07,772237
TRV,2015-08-14,106.92,107.88,106.75,107.71,1488314
TSCO,2015-08-14,92.93,94.74,92.39,93.1,533319
TSN,2015-08-14,42.08,42.6,42.03,42.5,5147891
TSS,2015-08-14,47.47,48.22,47.38,48.14,780641
TWX,2015-08-14,79.38,79.83,78.16,78.23,5184720
TXN,2015-08-14,50.5,50.835,50.06,50.64,4536686
TXT,2015-08-14,42.95,43.91,42.825,43.57,1852571
T,2015-08-14,33.91,34.05,33.78,34.05,22759594
UAA,2015-08-14,49.805,50.32,49.465,50.125,2755904
UAL,2015-08-14,57.97,58.86,57.846,58.53,2391773
UDR,2015-08-14,34.74,34.81,34.15,34.81,1595536
UHS,2015-08-14,142.4,143.38,142.205,143.09,567749
ULTA,2015-08-14,168.73,171.1,168.55,171.04,479394
UNH,2015-08-14,120.57,121.18,120.26,121.02,2040515
UNM,2015-08-14,36.09,36.55,35.91,36.15,1645345
UNP,2015-08-14,92.32,93.0799,92.32,92.74,2277502
UPS,2015-08-14,101.74,102.7625,101.38,102.73,2279019
URI,2015-08-14,64.27,65.39,64.27,65.33,1711171
USB,2015-08-14,45.07,45.64,45,45.6,4583450
UTX,2015-08-14,98.11,98.88,97.99,98.7,4413308
VAR,2015-08-14,86.71,87.18,86.59,86.91,420105
VFC,2015-08-14,75.3,75.99,75.15,75.94,1078016
VIAB,2015-08-14,45.63,45.77,43.56,43.67,6623411
VLO,2015-08-14,69.39,69.69,67.78,68.12,6132419
VMC,2015-08-14,96.88,98.2,96.76,97.77,658284
VNO,2015-08-14,96.85,97.04,96.09,96.93,613754
VRSK,2015-08-14,76.4,76.98,76.4,76.8,431320
VRSN,2015-08-14,70.63,71.18,70.39,71.09,591571
VRTX,2015-08-14,137.25,137.62,133.9568,136.88,956643
VTR,2015-08-14,67.65,68.44,67.36,68.39,1623418
VZ,2015-08-14,47.62,47.63,47.43,47.49,8769469
V,2015-08-14,73.85,74.4,73.45,74.22,3861503
WAT,2015-08-14,128.4,129.19,128.255,128.82,306646
WBA,2015-08-14,92.28,92.91,91.81,92.1,2829927
WDC,2015-08-14,81.58,82.63,81.41,82.5,1230351
WEC,2015-08-14,50.82,51.35,50.51,51.34,1827448
WFC,2015-08-14,56.89,57.37,56.82,57.33,9742520
WHR,2015-08-14,174.52,177.66,174.24,177.22,713702
WMB,2015-08-14,51.76,52.62,51.6,52.23,6144352
WMT,2015-08-14,72.3,72.6,72.04,72.38,5912505
WM,2015-08-14,51.96,52.29,51.83,52.25,1104621
WRK,2015-08-14,63.13,63.81,61.959,63.23,938717
WU,2015-08-14,20.31,20.48,20.245,20.35,3293180
WYNN,2015-08-14,94.65,95.4631,92.04,92.17,2178610
WYN,2015-08-14,80.15,80.74,78.6699,79.03,2280846
WY,2015-08-14,31.01,31.21,30.7,31.19,3993869
XEC,2015-08-14,115.54,116.88,114.25,116.34,1115343
XEL,2015-08-14,35.5,35.85,35.26,35.8,1568932
XLNX,2015-08-14,43.07,43.63,42.78,43.45,3720474
XL,2015-08-14,39.71,40.19,39.57,40.18,1137095
XOM,2015-08-14,78.64,79.28,78.25,78.36,9129284
XRAY,2015-08-14,56.97,57.29,56.625,56.79,565168
XRX,2015-08-14,43.72,44.32,43.56,44.2,2059199
XYL,2015-08-14,33.62,33.765,33.28,33.7,1194885
YUM,2015-08-14,83.55,84.15,83.01,83.59,3749450
ZBH,2015-08-14,104.4,105.65,102.88,105.53,1478568
ZION,2015-08-14,30.21,30.56,30.11,30.5,1867604
ZTS,2015-08-14,47.65,47.65,46.94,47.47,2594522
AAL,2015-08-17,42.96,44.015,42.82,43.95,8385397
AAPL,2015-08-17,116.04,117.65,115.5,117.16,40884745
AAP,2015-08-17,187.24,188.06,183.12,184.69,1580603
ABBV,2015-08-17,68.71,69.82,68.3001,69.37,17669881
ABC,2015-08-17,103.75,104.68,102.79,104.62,987897
ABT,2015-08-17,50.01,50.41,49.75,50.38,3216632
ACN,2015-08-17,103.33,103.54,102.43,103.48,1875456
ADBE,2015-08-17,86,86.78,84.9,86.77,1788317
ADI,2015-08-17,58.47,59.52,58.3,59.5,1408689
ADM,2015-08-17,46.48,47.585,46.24,47.51,4229460
ADP,2015-08-17,82.82,84.77,82.58,84.7,3366649
ADSK,2015-08-17,54.79,55.41,54.334,55.4,1047566
ADS,2015-08-17,272.24,273.19,269.46,271.32,455614
AEE,2015-08-17,42.78,43.61,42.62,43.4,1778393
AEP,2015-08-17,58.19,58.67,57.99,58.35,2194270
AES,2015-08-17,12.8,12.99,12.67,12.87,4593544
AET,2015-08-17,120.06,123.79,119.89,123.04,3115374
AFL,2015-08-17,63.97,64.581,63.5,64.53,1868704
AGN,2015-08-17,315,321.6,312.05,321.25,1327277
AIG,2015-08-17,63.82,64.5,63.56,64.3,4965766
AIV,2015-08-17,39.86,40.16,39.47,40.15,626827
AIZ,2015-08-17,79.47,79.52,78.51,79.48,508728
AJG,2015-08-17,47.07,47.71,46.87,47.71,829365
AKAM,2015-08-17,73.01,73.6,72.32,73.57,1027195
ALB,2015-08-17,50.82,51.95,50.45,51.77,1194102
ALGN,2015-08-17,60.48,60.99,60.05,60.88,701078
ALK,2015-08-17,79.61,81.75,79.1,81.51,1060386
ALLE,2015-08-17,63.56,64.7,62.9746,64.68,445226
ALL,2015-08-17,63.75,64.12,63.43,63.85,2068118
ALXN,2015-08-17,186.75,191.52,185.03,191.22,980152
AMAT,2015-08-17,16.54,17.06,16.47,17.03,14596490
AMD,2015-08-17,1.82,1.88,1.795,1.8,9062449
AME,2015-08-17,56.46,57.53,56.04,57.5,1348424
AMGN,2015-08-17,167.05,169.89,166,169.79,1988820
AMG,2015-08-17,204.71,205.9025,203.62,205.72,144511
AMP,2015-08-17,122.6,124.23,121.65,124.14,890129
AMT,2015-08-17,100.82,101.54,100.3,101.45,1865295
AMZN,2015-08-17,531.29,538.74,527.12,535.22,2581680
ANDV,2015-08-17,101.28,104.25,100.78,104.25,2019462
ANSS,2015-08-17,93.69,96.53,93.69,96.51,515393
ANTM,2015-08-17,149.39,152.25,149.27,151.9,1860194
AON,2015-08-17,100.75,102.67,100.48,102.56,1125958
AOS,2015-08-17,35.05,35.53,34.745,35.525,886952
APA,2015-08-17,46.81,47.93,46.32,47.85,2992646
APC,2015-08-17,76,77.15,75.62,76.54,2399754
APD,2015-08-17,146.68,147.15,145.83,146.76,421342
APH,2015-08-17,55.22,55.79,55.07,55.79,684991
ARE,2015-08-17,93.76,94.8,93.29,94.79,380727
ARNC,2015-08-17,27.93,28.47,27.78,28.29,3644040
ATVI,2015-08-17,28.68,29.42,28.44,29.3,5885559
AVB,2015-08-17,177.13,178.59,176.26,178.59,778481
AVGO,2015-08-17,121.32,125.52,120.8,125.52,2129300
AVY,2015-08-17,63.61,64.76,63.41,64.49,383565
AWK,2015-08-17,54.4,54.81,54.26,54.68,697947
AXP,2015-08-17,80.39,81.17,80.25,81,4574686
AYI,2015-08-17,210.5,211.33,208.01,210.18,434294
AZO,2015-08-17,739.08,745.34,737.69,743.18,127293
A,2015-08-17,38.36,39.015,38.12,38.82,3302058
BAC,2015-08-17,17.61,17.81,17.56,17.77,42309963
BAX,2015-08-17,40.75,40.81,40.465,40.76,6676289
BA,2015-08-17,144.6,144.86,142.93,144.44,3745958
BBT,2015-08-17,39.93,40.43,39.84,40.19,2937864
BBY,2015-08-17,32.52,32.78,32.04,32.38,4700360
BDX,2015-08-17,147.65,148.65,147,148.6,616886
BEN,2015-08-17,43.57,43.86,43.33,43.76,2304221
BF.B,2015-08-17,54.235,54.445,53.72,54.38,957242
BIIB,2015-08-17,313.49,317.66,311.02,316.08,1607216
BK,2015-08-17,43.91,44.16,43.67,44.06,3539469
BLK,2015-08-17,326.25,329.53,325.16,329.33,387577
BLL,2015-08-17,35.65,35.835,35.28,35.83,1031916
BMY,2015-08-17,62.71,63.61,62.5701,63.47,3993806
BRK.B,2015-08-17,142,142.46,141.305,142.32,2788078
BSX,2015-08-17,17.32,17.59,17.19,17.57,5539577
BWA,2015-08-17,46.29,46.79,46.05,46.79,1187788
BXP,2015-08-17,121.92,123.115,120.7,122.99,710906
CAG,2015-08-17,45.05,45.25,44.8101,45.13,1120215
CAH,2015-08-17,83.72,84.45,82.91,84.34,1817371
CAT,2015-08-17,78.13,78.64,77.21,78.54,5226840
CA,2015-08-17,29.33,29.69,28.98,29.64,1572014
CBG,2015-08-17,38.07,38.29,37.715,37.91,1314459
CBOE,2015-08-17,63.98,64.53,63.61,64.37,588839
CBS,2015-08-17,49.2,50.04,48.94,50.03,2918867
CB,2015-08-17,109.58,110.445,108.93,109.99,1391224
CCI,2015-08-17,85.91,86.5,85.53,86.34,1881207
CCL,2015-08-17,52.26,53.07,52.21,52.89,2248068
CDNS,2015-08-17,21.54,21.85,21.39,21.8,1587982
CELG,2015-08-17,128.6,131.31,128,131.21,2651702
CERN,2015-08-17,64.27,64.77,64,64.54,2361082
CFG,2015-08-17,26.31,26.48,26.08,26.28,1746154
CF,2015-08-17,63.83,64.05,62.778,64.03,1763755
CHD,2015-08-17,44.74,45.16,44.45,45.16,1109732
CHK,2015-08-17,7.4,7.71,7.37,7.57,9707831
CHRW,2015-08-17,69.21,69.72,68.54,69.69,976651
CHTR,2015-08-17,182.83,187.66,179.61,186.98,1400067
CINF,2015-08-17,56.57,56.79,56.04,56.58,574194
CI,2015-08-17,143.4,146.72,143,146.59,1687747
CLX,2015-08-17,117.48,117.83,116.51,117.51,448985
CL,2015-08-17,67.46,67.8,67.08,67.66,1870495
CMA,2015-08-17,47.1,47.685,46.44,47.29,1732206
CMCSA,2015-08-17,29.38,30.245,29.35,30.205,26856212
CME,2015-08-17,97.65,98.37,97.22,98.25,1015862
CMG,2015-08-17,744.19,754.75,744.19,754.03,272288
CMI,2015-08-17,127.52,129.17,126.67,128.61,898654
CMS,2015-08-17,35.37,35.84,35.18,35.58,2270077
CNC,2015-08-17,68.92,71.98,68.24,71.9,1346614
CNP,2015-08-17,19.92,20,19.85,19.92,3332045
COF,2015-08-17,80.69,81.78,80.5,81.65,2020164
COG,2015-08-17,26.81,27.17,26.6,26.78,5763372
COL,2015-08-17,86.88,87.86,86.48,87.81,378005
COO,2015-08-17,172.39,174.56,170.6701,174,402512
COP,2015-08-17,49.48,49.81,49.26,49.56,5807407
COST,2015-08-17,145.15,146.24,144.98,146.09,912619
COTY,2015-08-17,29.52,29.53,29.01,29.28,881138
CPB,2015-08-17,50.49,50.8,50.21,50.57,718955
CRM,2015-08-17,72.59,74.14,71.6,74.04,3073920
CSCO,2015-08-17,28.65,28.965,28.51,28.825,21263997
CSX,2015-08-17,29.51,29.71,29.31,29.68,5480259
CTAS,2015-08-17,88.3,89.2,87.74,89.14,376526
CTL,2015-08-17,28.1,28.575,27.96,28.42,3293200
CTSH,2015-08-17,66.79,67.71,66.69,67.65,2679825
CTXS,2015-08-17,77.29,77.77,76.83,77.74,914578
CVS,2015-08-17,107.07,108.82,106.99,108.74,3405459
CVX,2015-08-17,84.46,84.51,83.11,83.23,12602499
CXO,2015-08-17,109.49,110.32,108.6,109.78,708001
C,2015-08-17,57.16,57.85,56.99,57.77,11140334
DAL,2015-08-17,47.77,48.25,47.32,47.99,8136893
DE,2015-08-17,93.86,94.26,93.07,94.18,1598999
DFS,2015-08-17,55.7,55.8,55.23,55.54,2648149
DGX,2015-08-17,72.38,73.63,71.85,73.57,614611
DG,2015-08-17,78.91,79.44,78.625,79.4,1194340
DHI,2015-08-17,30.52,31.4,30.4801,31.21,4990366
DHR,2015-08-17,90.48,91.67,90.17,91.65,1240487
DISCA,2015-08-17,28.18,29.4,28.17,29.32,2870343
DISCK,2015-08-17,27.05,27.78,26.91,27.67,1903260
DISH,2015-08-17,65.5,67.21,65.5,67.19,878910
DIS,2015-08-17,107.3,109.28,106.84,109.05,7954040
DLR,2015-08-17,66.79,67.1,66.53,67.09,703928
DLTR,2015-08-17,77.7,78.525,77.36,78.48,1143059
DOV,2015-08-17,63.81,64.74,63.27,64.4,1314777
DPS,2015-08-17,81.86,83,81.86,83,610843
DRE,2015-08-17,19.75,19.94,19.59,19.89,3190829
DRI,2015-08-17,71.99,72.82,71.8,72.57,844352
DTE,2015-08-17,83.73,84.325,83.21,84.12,855481
DUK,2015-08-17,76.45,76.945,76.14,76.52,2401610
DVA,2015-08-17,79.95,80.3,79.6101,80.28,874348
DVN,2015-08-17,45.79,46.72,45.6001,46.41,3443780
D,2015-08-17,75.5,76.48,75.23,76.22,2882726
EA,2015-08-17,72.84,73.9,72.24,73.7,2648886
EBAY,2015-08-17,28.12,28.32,27.78,28.29,9457946
ECL,2015-08-17,116.15,116.65,115.29,116.35,817518
ED,2015-08-17,66.9,67.05,66.36,66.71,1666157
EFX,2015-08-17,104.08,105.59,103.19,105.47,506001
EIX,2015-08-17,60.97,61.8625,60.48,61.74,1584099
EL,2015-08-17,86.85,88,82.71,82.8,11082486
EMN,2015-08-17,76.12,77.57,75.13,77.41,906962
EMR,2015-08-17,49.36,50.47,49.22,50.34,4120918
EOG,2015-08-17,79.5,80.16,78.89,80.01,3747234
EQIX,2015-08-17,282.83,284.57,281.0901,284.51,404862
EQR,2015-08-17,77.13,77.58,76.64,77.53,1509605
EQT,2015-08-17,77.35,78.87,76.72,78.47,625950
ESRX,2015-08-17,88,89.26,87.79,89.12,2179991
ESS,2015-08-17,228.8,231.2,227.01,231.11,267198
ES,2015-08-17,51.23,51.735,51.12,51.61,1256979
ETFC,2015-08-17,28.26,28.67,28.04,28.63,1789598
ETN,2015-08-17,59.66,60.43,59.26,60.33,1375452
ETR,2015-08-17,70.08,70.905,69.91,70.66,1782754
EW,2015-08-17,71.36,72.49,70.993,72.385,1444688
EXC,2015-08-17,32.95,33.68,32.92,33.41,5618665
EXPD,2015-08-17,48.89,49.27,48.49,49.25,820023
EXPE,2015-08-17,121.49,123.29,120,123.01,789156
EXR,2015-08-17,78.52,79.12,78.32,78.7,1107072
FAST,2015-08-17,40.03,40.575,39.86,40.36,1153296
FBHS,2015-08-17,50.99,51.49,50.65,51.42,986405
FB,2015-08-17,94.42,94.46,93.39,93.93,18313531
FCX,2015-08-17,9.92,10.3,9.92,10.24,29758385
FDX,2015-08-17,164.19,165.195,162.63,164.97,1512138
FE,2015-08-17,34.82,35.09,34.715,34.87,2633949
FFIV,2015-08-17,132.14,134.27,131.5,133.86,699386
FISV,2015-08-17,89.25,90.24,88.525,90.11,717345
FIS,2015-08-17,70.3,71.63,70.2,71.45,1850606
FITB,2015-08-17,21.02,21.27,20.845,21.13,3951242
FLIR,2015-08-17,30.49,30.66,30.23,30.57,421690
FLR,2015-08-17,47.73,48.24,47.33,48.23,1197492
FLS,2015-08-17,47.52,47.96,46.81,47.64,1165622
FL,2015-08-17,73.37,74.08,72.38,74.04,1288125
FMC,2015-08-17,47.09,47.81,46.5,47.72,663599
FOXA,2015-08-17,30.01,30.585,29.86,30.53,10923553
FOX,2015-08-17,29.66,30.21,29.425,30.15,2983085
FRT,2015-08-17,137.03,138.21,136,138.16,312824
FTI,2015-08-17,32.61,33.34,32.55,32.87,3968775
F,2015-08-17,14.76,14.77,14.57,14.68,16028273
GD,2015-08-17,151.08,153,150.83,152.85,1182078
GE,2015-08-17,25.95,26.24,25.8,26.21,19223741
GGP,2015-08-17,27.84,28.06,27.67,28.02,2070919
GILD,2015-08-17,115.08,116.89,115.01,116.42,7126704
GIS,2015-08-17,59.08,59.46,58.92,59.29,1484835
GLW,2015-08-17,17.9,18.19,17.81,18.16,5586485
GM,2015-08-17,31.47,31.68,31.17,31.61,12057857
GOOGL,2015-08-17,688.04,694.74,683.06,694.11,1233951
GOOG,2015-08-17,656.8,661.38,651.24,660.87,1051699
GPC,2015-08-17,87.84,88.4,87.23,88.31,237178
GPN,2015-08-17,58.16,58.7875,57.75,58.61,654836
GPS,2015-08-17,34.21,34.53,33.925,34.48,4071097
GRMN,2015-08-17,39.87,40.47,39.63,40.42,679855
GS,2015-08-17,201.01,202.86,199.78,202.57,1600670
GT,2015-08-17,32.17,32.6,31.99,32.58,2307069
GWW,2015-08-17,223.88,227.04,223.04,226.46,733270
HAL,2015-08-17,41.63,41.87,40.89,41.29,9184940
HAS,2015-08-17,80.2,80.9,79.74,80.62,569603
HBAN,2015-08-17,11.69,11.88,11.61,11.79,8603966
HBI,2015-08-17,30.07,30.78,29.94,30.5,3872526
HCA,2015-08-17,90.81,91.52,89.76,91.32,2850724
HCN,2015-08-17,68.05,69.4,68.02,69.35,3302281
HCP,2015-08-17,40.11,40.73,39.98,40.72,3856803
HD,2015-08-17,119.1,120.75,118.73,119.7,7255634
HES,2015-08-17,58.62,59.62,58.38,58.78,1776324
HIG,2015-08-17,48.92,49.165,48.66,49.16,2912731
HII,2015-08-17,118.59,120.53,117.755,120.13,330559
HOG,2015-08-17,59.17,59.98,58.8803,59.88,1782546
HOLX,2015-08-17,42.41,42.99,42.09,42.92,2382455
HON,2015-08-17,105.56,106.35,104.71,106.28,2282090
HP,2015-08-17,57.96,58.76,57.03,58.03,2262355
HRB,2015-08-17,34.84,35.885,34.84,35.76,1446519
HRL,2015-08-17,30.485,30.78,30.325,30.67,1259328
HRS,2015-08-17,82.27,83.1,81.83,83.02,579855
HSIC,2015-08-17,72.16,72.94,71.82,72.93,621594
HST,2015-08-17,19.22,19.635,19.125,19.6,6273865
HSY,2015-08-17,91.09,92.51,90.8,92.31,1244153
HUM,2015-08-17,185.47,190.33,185.1,189.75,1168374
IBM,2015-08-17,155.2,156.69,154.7,156.31,2249554
ICE,2015-08-17,47.858,48.322,47.715,48.2,2402170
IDXX,2015-08-17,77.22,78.855,76.86,78.66,592882
IFF,2015-08-17,113.95,115.195,113.83,114.99,368233
ILMN,2015-08-17,206.05,209.36,206,207.91,1614669
INCY,2015-08-17,105.08,115,104.21,114.6,2315369
INFO,2015-08-17,29.03,29.35,28.79,29.3,594510
INTC,2015-08-17,28.83,29.2,28.71,29.08,15548322
INTU,2015-08-17,105.2,105.77,104.5,105.56,871203
IPG,2015-08-17,21.1,21.28,20.96,21.22,1659723
IP,2015-08-17,47.25,48.21,47.01,48.16,2554333
IQV,2015-08-17,74.75,76.23,74.44,76.17,649173
IRM,2015-08-17,30.11,30.3,29.88,30.29,881005
IR,2015-08-17,61.26,62.41,61.02,62.12,1966287
ISRG,2015-08-17,175.9732,177.8998,174.3365,177.6832,463224
ITW,2015-08-17,89.28,90.22,88.68,90.04,752829
IT,2015-08-17,90.61,91.81,90.31,91.78,193012
IVZ,2015-08-17,37.31,37.68,37.165,37.66,1573766
JBHT,2015-08-17,80.37,80.47,79.5843,80.15,520155
JCI,2015-08-17,39.2775,39.8639,38.9738,39.7591,3129721
JEC,2015-08-17,43.87,44.11,43.49,43.94,1511207
JNJ,2015-08-17,98.44,99.88,98.06,99.87,6901809
JNPR,2015-08-17,28,28.345,27.93,28.32,2234800
JPM,2015-08-17,67.62,68.24,67.4,68.07,10326540
JWN,2015-08-17,78.28,79.09,77.81,79.04,2019353
KEY,2015-08-17,14.65,14.82,14.57,14.75,5425248
KHC,2015-08-17,75.86,76.41,75.51,75.8,2260346
KIM,2015-08-17,25.39,25.57,25.15,25.55,2209228
KLAC,2015-08-17,51.07,51.86,50.73,51.83,986403
KMB,2015-08-17,115.74,116.26,115.25,116.23,704435
KMI,2015-08-17,34.01,34.81,33.96,34.36,15873007
KMX,2015-08-17,62.93,63.55,62.34,63.53,923838
KORS,2015-08-17,43.06,43.7,42.6,43.52,2884175
KO,2015-08-17,41.03,41.45,40.97,41.35,8272813
KR,2015-08-17,38.19,38.67,38.03,38.65,4261793
KSS,2015-08-17,55.14,55.8,54.75,55.66,3121568
KSU,2015-08-17,98.23,99.27,97.56,99.25,689274
K,2015-08-17,69.46,69.83,69.21,69.6,2100863
LB,2015-08-17,80.9,81.62,80.13,81.51,1074107
LEG,2015-08-17,48.22,48.71,48,48.69,618018
LEN,2015-08-17,51.3137,52.9118,51.1863,52.8823,2906741
LH,2015-08-17,123.78,124.85,122.86,124.76,917939
LKQ,2015-08-17,31.37,31.5372,31.16,31.44,1182382
LLL,2015-08-17,115.02,115.906,114.84,115.79,350152
LLY,2015-08-17,83.26,83.78,82.93,83.47,2814715
LMT,2015-08-17,210.88,213.12,210.77,213.02,776428
LNC,2015-08-17,56.06,56.47,55.59,56.37,1053343
LNT,2015-08-17,30.99,31.47,30.865,31.46,1944172
LOW,2015-08-17,71.87,72.585,71.4,72.48,5238469
LRCX,2015-08-17,72.61,74.53,72.2,74.39,1981572
LUK,2015-08-17,23.23,23.355,23.06,23.3,990954
LUV,2015-08-17,39.3,40.7,39.07,40.45,9333069
LYB,2015-08-17,86.76,87.7,85.495,87.32,3411222
L,2015-08-17,38.76,38.85,38.28,38.82,1262577
MAA,2015-08-17,83.19,84.16,82.31,84.13,491146
MAC,2015-08-17,80.3,81.2,79.73,81.17,672591
MAR,2015-08-17,71.6,73.23,71.44,72.94,1294439
MAS,2015-08-17,27.2,27.62,27.09,27.62,2082501
MAT,2015-08-17,22.98,23.48,22.96,23.41,3604735
MA,2015-08-17,97.56,97.95,96.8,97.86,2423866
MCD,2015-08-17,99,100.91,98.92,100.66,5204060
MCHP,2015-08-17,43.11,43.59,42.8,43.52,1728249
MCK,2015-08-17,214.24,216.4,212.39,216.29,1251936
MCO,2015-08-17,110.11,111.35,109.53,111.28,475483
MDLZ,2015-08-17,46.35,46.5,46.12,46.2,9314624
MDT,2015-08-17,77.34,78.8,77.16,78.74,3622765
MET,2015-08-17,54.49,54.67,54,54.5,4768020
MGM,2015-08-17,22.47,22.75,22.17,22.64,4756825
MHK,2015-08-17,206.78,209.01,206,208.43,444478
MKC,2015-08-17,84.97,85.23,84.53,85,542634
MLM,2015-08-17,175.53,176.04,173.11,175.12,498695
MMC,2015-08-17,57.79,58.43,57.59,58.3,1078399
MMM,2015-08-17,147.43,149.31,146.36,149.24,1648944
MNST,2015-08-17,49.8533,50.3233,49.8,50.2366,2408625
MON,2015-08-17,103.1,103.82,102.82,103.45,1959911
MOS,2015-08-17,43.34,43.85,43.23,43.82,2819416
MO,2015-08-17,55.5,55.77,55.1,55.67,3382561
MPC,2015-08-17,55.06,56.3,54.77,55.87,2646443
MRK,2015-08-17,58.8,59.75,58.58,59.71,6113739
MRO,2015-08-17,17.15,17.39,16.9,17.36,15390949
MSFT,2015-08-17,46.81,47.45,46.57,47.32,21099746
MSI,2015-08-17,64.68,65.28,64.3,65.27,782562
MS,2015-08-17,37.73,38.18,37.55,38.14,5109176
MTB,2015-08-17,129.59,131.61,129.1101,130.91,500881
MTD,2015-08-17,320.61,327.31,318.1,326.6,90965
MU,2015-08-17,16.47,17.26,16.12,17.22,33000954
MYL,2015-08-17,54.37,55.56,54.05,55.49,6530734
M,2015-08-17,62.91,63.27,62.5,62.95,4827282
NAVI,2015-08-17,14.76,14.96,14.61,14.83,3502979
NBL,2015-08-17,35.35,36.095,35.19,35.44,4279375
NCLH,2015-08-17,59.23,60.12,59.22,60.12,1565714
NDAQ,2015-08-17,54.05,54.4,53.55,54.17,943299
NEE,2015-08-17,109.23,109.98,109.1,109.53,1483876
NEM,2015-08-17,17.57,17.96,17.45,17.85,6796428
NFLX,2015-08-17,123.14,125.7,122.59,125.36,9233848
NFX,2015-08-17,35.86,36.28,35.19,35.48,2431609
NI,2015-08-17,17.84,18.185,17.76,18,4302710
NKE,2015-08-17,57.06,57.565,56.545,57.49,3917460
NLSN,2015-08-17,48.34,48.42,48.08,48.36,995323
NOC,2015-08-17,173.6,174.87,172.35,174.71,685696
NOV,2015-08-17,39.5,39.82,39.2,39.51,5370238
NRG,2015-08-17,20.73,21.28,20.716,21.24,4660762
NSC,2015-08-17,81.48,82.21,80.92,82.15,1420838
NTAP,2015-08-17,30.25,30.56,30,30.54,3448043
NTRS,2015-08-17,77.24,77.97,76.85,77.63,639917
NUE,2015-08-17,46.06,47,45.83,46.96,2081992
NVDA,2015-08-17,23.5,23.5,23.1,23.39,6846973
NWL,2015-08-17,43.24,43.99,43.02,43.97,909865
NWSA,2015-08-17,15.1,15.3,15.09,15.25,3251317
NWS,2015-08-17,14.88,15.09,14.88,15.06,1247760
OKE,2015-08-17,36.26,36.79,36.16,36.59,2615711
OMC,2015-08-17,73,73.91,72.95,73.87,635231
ORCL,2015-08-17,39.41,39.725,39.09,39.72,7631157
ORLY,2015-08-17,254.37,255.28,252.23,254.64,342384
OXY,2015-08-17,73.14,73.85,72.8,73.74,4883817
O,2015-08-17,47.61,48.09,47.52,48.02,1274596
PAYX,2015-08-17,48.13,48.41,47.74,48.37,1609252
PBCT,2015-08-17,16.08,16.6,15.64,16.5,3452885
PCAR,2015-08-17,62.6,63.17,62.06,63.03,1179334
PCG,2015-08-17,54.14,54.63,53.97,54.27,1872586
PCLN,2015-08-17,1277.1,1308,1276.19,1306.56,519262
PDCO,2015-08-17,49.63,50.03,49.34,50,508559
PEG,2015-08-17,42.85,43.35,42.77,43.15,2531218
PEP,2015-08-17,98.82,100.09,98.75,99.86,3253117
PFE,2015-08-17,35.11,35.53,35,35.5,13881656
PFG,2015-08-17,57.86,57.955,57.23,57.67,1406154
PGR,2015-08-17,30.9,31.25,30.75,31.24,1976146
PG,2015-08-17,75.81,75.81,74.75,75.53,8683913
PHM,2015-08-17,21.08,21.47,20.995,21.37,3001472
PH,2015-08-17,113,113.07,111.52,112.61,1210415
PKG,2015-08-17,72.68,73.595,72.5,73.37,496247
PKI,2015-08-17,50.38,50.49,50.115,50.33,866084
PLD,2015-08-17,41.14,41.95,41.14,41.94,2375146
PM,2015-08-17,83.92,84.35,83.47,84.3,3159201
PNC,2015-08-17,96.92,98.54,96.84,98.05,2052846
PNR,2015-08-17,62.78,63.46,61.1,62.6,2094937
PNW,2015-08-17,64.43,65.12,64.07,64.85,595083
PPG,2015-08-17,104.21,105.09,103.85,104.26,1578163
PPL,2015-08-17,33.48,33.68,33.285,33.58,3477057
PRGO,2015-08-17,195,197.83,194.71,197.06,1641914
PRU,2015-08-17,89.25,89.77,88.56,89.31,1426431
PSA,2015-08-17,213.99,215.46,213.04,215.35,369030
PSX,2015-08-17,81.92,83.13,81.655,83.06,2586758
PVH,2015-08-17,114.29,115.61,113.37,115.53,444272
PWR,2015-08-17,24.36,24.52,24.12,24.46,2927889
PXD,2015-08-17,127.36,127.55,125.595,127.13,1226744
PX,2015-08-17,113.87,114.36,112.99,114,1146150
PYPL,2015-08-17,38.3,38.75,37.7,38.73,4931711
QCOM,2015-08-17,61.5,62.11,61.48,62.07,11549661
QRVO,2015-08-17,57.71,58.43,57.35,58.28,1251786
RCL,2015-08-17,89.46,90.5,89.3,90.48,1388881
REGN,2015-08-17,574.73,578.57,571.59,576.76,444651
REG,2015-08-17,63.75,64.11,63.15,64,656438
RE,2015-08-17,185.07,186.315,184.07,185.96,234771
RF,2015-08-17,10.44,10.61,10.38,10.55,13069798
RHI,2015-08-17,57.06,57.94,56.79,57.91,506779
RHT,2015-08-17,77.8,79,77.57,78.78,520049
RJF,2015-08-17,58.13,58.62,57.82,58.62,596567
RL,2015-08-17,117.27,118.15,116.455,117.99,711466
RMD,2015-08-17,55.54,56.04,54.9438,55.3,911184
ROK,2015-08-17,115.33,117.15,114.57,117,481503
ROP,2015-08-17,169.16,171.54,168.06,171.21,257560
ROST,2015-08-17,53.93,54.555,53.28,54.5,2118526
RRC,2015-08-17,36.23,36.798,35.99,36.55,3028975
RSG,2015-08-17,42.83,43.35,42.58,43.35,783906
RTN,2015-08-17,109.38,110.15,108.41,109.81,1659699
SBAC,2015-08-17,127.39,128.16,126.705,128.01,415620
SBUX,2015-08-17,57,57.76,56.73,57.74,5768362
SCG,2015-08-17,57.29,57.73,57.14,57.37,623637
SCHW,2015-08-17,34.11,34.17,33.59,34.04,6397819
SEE,2015-08-17,54.73,54.97,54.43,54.81,1616231
SHW,2015-08-17,279.36,286.49,278.48,284.69,791404
SIG,2015-08-17,120.87,123.5,120.66,123.32,427019
SJM,2015-08-17,109.11,109.31,107.17,109.01,465465
SLB,2015-08-17,83.06,83.85,83.06,83.5,4845407
SLG,2015-08-17,116.1,117.06,115.19,116.97,520237
SNA,2015-08-17,168.08,169.69,166.9,169.51,313390
SNI,2015-08-17,57.4,58.84,57.24,58.67,950094
SNPS,2015-08-17,51.46,52.15,51.15,52.13,982007
SO,2015-08-17,46.5,46.5,46.17,46.3,4836248
SPGI,2015-08-17,101.3,102.839,100.75,102.76,662140
SPG,2015-08-17,191.82,193.68,190.5,193.54,868350
SRCL,2015-08-17,145.5,146.67,144.15,146.62,338138
SRE,2015-08-17,106.15,106.7,105.02,106.38,979800
STI,2015-08-17,43.8,44.51,43.67,44.16,2981327
STT,2015-08-17,77.36,78.22,77.13,78.13,2034371
STX,2015-08-17,51.39,52.59,51.17,52.45,3767023
STZ,2015-08-17,127.47,128.63,126.98,128.51,963421
SWKS,2015-08-17,88.59,91,88.155,90.93,2577166
SWK,2015-08-17,105.09,105.995,104.48,105.74,649971
SYF,2015-08-17,34.86,35.35,34.5,35.32,505656
SYK,2015-08-17,103.27,104.24,102.6,104.14,786715
SYMC,2015-08-17,21.31,21.89,21.2101,21.86,3890621
SYY,2015-08-17,40.81,41.37,40.7,41.15,11117422
TAP,2015-08-17,71.27,73.26,71.06,73.23,1830903
TDG,2015-08-17,242.7,244.59,240.01,244.35,347268
TEL,2015-08-17,62.25,62.71,61.76,62.54,1001319
TGT,2015-08-17,78.43,79.2,78.191,78.98,2908908
TIF,2015-08-17,90.05,91.2,89.27,90.97,628422
TJX,2015-08-17,70.52,71.84,70.16,71.61,4446942
TMK,2015-08-17,62.21,62.71,61.58,62.71,482452
TMO,2015-08-17,134.6,136.4,134.01,136.31,892158
TPR,2015-08-17,31.85,32.05,31.5629,32.02,2546448
TRIP,2015-08-17,72.3,73.57,71.07,73.5,1133020
TROW,2015-08-17,75.5,76.28,75.36,76.23,819083
TRV,2015-08-17,107.13,107.89,106.49,107.71,1213996
TSCO,2015-08-17,93.02,94.09,92.37,93.94,640483
TSN,2015-08-17,42.41,43.21,42.22,42.85,2944638
TSS,2015-08-17,48,48.41,47.66,48.23,732859
TWX,2015-08-17,78.17,79.5,77.76,79.4,4005839
TXN,2015-08-17,50.45,51.03,50.18,50.9,3364014
TXT,2015-08-17,43.52,43.875,42.9,43.71,1026333
T,2015-08-17,33.96,34.23,33.9,34.23,21050631
UAA,2015-08-17,50.115,50.375,49.35,50.37,3352294
UAL,2015-08-17,58.49,59.9321,58,59.6,3888970
UDR,2015-08-17,34.82,35.44,34.62,35.44,1767331
UHS,2015-08-17,142.67,145.87,142.01,145.5,398336
ULTA,2015-08-17,171.12,171.61,168.77,171.39,545722
UNH,2015-08-17,120.4,123.949,120.3,123.82,2951800
UNM,2015-08-17,35.89,36.18,35.79,36.18,1035331
UNP,2015-08-17,92.46,92.96,92.01,92.74,2777522
UPS,2015-08-17,102.24,102.92,101.54,102.9,2181724
URI,2015-08-17,65.16,65.66,64.2,65.58,1130292
USB,2015-08-17,45.3,45.86,45.21,45.65,4527352
UTX,2015-08-17,98.13,99.425,97.61,99.36,4228442
VAR,2015-08-17,86.56,87.56,86.34,87.3,443091
VFC,2015-08-17,75.46,76.24,75.07,76.15,1674058
VIAB,2015-08-17,43.27,44.29,42.75,44.16,4463440
VLO,2015-08-17,67.7,69.86,67.57,69.72,4713730
VMC,2015-08-17,98.62,99.04,97.27,98.81,857442
VNO,2015-08-17,96.9,97.86,96.09,96.94,650148
VRSK,2015-08-17,76.56,76.88,76.055,76.72,494741
VRSN,2015-08-17,71.15,71.355,70.71,71.19,606556
VRTX,2015-08-17,136.39,140.06,135.01,139.61,816297
VTR,2015-08-17,68.41,68.73,68.01,68.52,3089412
VZ,2015-08-17,47.28,47.62,47.2,47.52,7784321
V,2015-08-17,74,74.44,73.5,74.41,3473502
WAT,2015-08-17,128.32,129.3,127.72,129.24,503273
WBA,2015-08-17,91.69,92.74,91.34,92.7,1876735
WDC,2015-08-17,82.02,83.86,81.42,83.6,1618998
WEC,2015-08-17,51.27,51.75,51.03,51.29,2074745
WFC,2015-08-17,57.02,57.5,56.93,57.35,11462454
WHR,2015-08-17,176.02,179.28,175.3,178.49,603251
WMB,2015-08-17,52.67,55.42,52.55,54.9,12597978
WMT,2015-08-17,71.83,72.23,71.76,71.91,7604423
WM,2015-08-17,51.92,52.7,51.63,52.64,1428350
WRK,2015-08-17,62.63,63.41,62.63,63.34,714354
WU,2015-08-17,20.31,20.44,20.21,20.42,2333954
WYNN,2015-08-17,92,93.48,90.91,91.91,2469383
WYN,2015-08-17,78.81,80.65,78.4138,80.6,1135746
WY,2015-08-17,31.14,31.22,30.91,31.08,2881040
XEC,2015-08-17,115.6,116.31,114.3,115.28,914780
XEL,2015-08-17,35.82,36.11,35.72,35.99,2788594
XLNX,2015-08-17,43.26,44.1,43.07,43.93,1848121
XL,2015-08-17,40.07,40.41,39.91,40.33,1945468
XOM,2015-08-17,77.93,79.175,77.45,78.77,9365433
XRAY,2015-08-17,56.61,57.08,56.325,56.74,716764
XRX,2015-08-17,44.16,45.78,43.96,45.48,3150345
XYL,2015-08-17,33.55,33.79,33.33,33.77,1057745
YUM,2015-08-17,82.86,85.69,82.52,85.03,6031301
ZBH,2015-08-17,104.7,106.44,104.24,106.39,1058499
ZION,2015-08-17,30.21,30.65,29.8,30.38,2192212
ZTS,2015-08-17,47.3,48.71,47.26,48.69,1849735
AAL,2015-08-18,44.06,44.45,43.24,43.63,6317183
AAPL,2015-08-18,116.43,117.44,116.01,116.5,34560708
AAP,2015-08-18,186.22,186.27,183.59,185.77,1508093
ABBV,2015-08-18,69.42,69.74,68.67,68.86,6376484
ABC,2015-08-18,104.36,105.87,104.36,104.95,1091105
ABT,2015-08-18,50.31,50.595,50.25,50.44,3288156
ACN,2015-08-18,103.64,104.085,103.1,103.86,1952980
ADBE,2015-08-18,86.98,87.25,86.03,86.45,1468312
ADI,2015-08-18,58.99,59.42,57.33,57.9,4584929
ADM,2015-08-18,47.31,48.165,47.28,47.68,3695933
ADP,2015-08-18,84.32,85.15,84.08,84.69,2615335
ADSK,2015-08-18,55.28,55.41,54.44,54.59,1215989
ADS,2015-08-18,270.94,275.13,270.755,273.49,296493
AEE,2015-08-18,43.24,43.46,43,43.2,1931389
AEP,2015-08-18,58.2,58.37,57.96,58.27,1954814
AES,2015-08-18,12.85,12.87,12.75,12.82,3080968
AET,2015-08-18,123.03,125.47,122.8,124.21,2838023
AFL,2015-08-18,64.35,64.64,64.3,64.58,1246625
AGN,2015-08-18,320.25,325,318.43,320.3,1459174
AIG,2015-08-18,64.17,64.35,63.535,63.71,6745675
AIV,2015-08-18,40.09,40.36,40.05,40.34,460992
AIZ,2015-08-18,79.54,80.08,79.16,79.38,433471
AJG,2015-08-18,47.63,47.78,47.5205,47.67,473865
AKAM,2015-08-18,73.96,74.19,73.23,73.85,1222032
ALB,2015-08-18,51.62,51.73,50.99,51.11,807385
ALGN,2015-08-18,60.81,61.32,60.32,60.52,385344
ALK,2015-08-18,81.56,82.15,80.27,81.51,1116606
ALLE,2015-08-18,64.67,64.86,63.24,64.57,634063
ALL,2015-08-18,63.74,63.93,63.47,63.57,2504008
ALXN,2015-08-18,191.2,191.2,186.84,187.42,1106633
AMAT,2015-08-18,16.96,16.96,16.46,16.53,15286185
AMD,2015-08-18,1.79,1.82,1.75,1.8,9751946
AME,2015-08-18,57.45,57.67,57.33,57.5,1329764
AMGN,2015-08-18,170.01,170.24,167.1,167.72,2273422
AMG,2015-08-18,205.31,205.94,203.885,204.91,181024
AMP,2015-08-18,123.85,124.34,122.13,122.47,1035104
AMT,2015-08-18,101.27,101.54,100.34,100.49,1827299
AMZN,2015-08-18,535.04,539.49,533,535.02,2071342
ANDV,2015-08-18,103.87,105.82,103.71,105.65,1446408
ANSS,2015-08-18,96.79,97.59,96.59,97.06,480268
ANTM,2015-08-18,152.18,154.4997,151.87,153.3,1996937
AON,2015-08-18,102.43,102.83,102.02,102.43,717812
AOS,2015-08-18,35.515,35.73,35.43,35.545,983136
APA,2015-08-18,47.65,48.43,47.34,48.07,2287791
APC,2015-08-18,75.99,77.26,75.97,76.64,2545928
APD,2015-08-18,146.39,146.9,145.71,146.03,849568
APH,2015-08-18,55.79,55.87,55.11,55.2,546198
ARE,2015-08-18,94.45,95.13,94.06,94.87,121703
ARNC,2015-08-18,27.9,28.065,27.72,27.81,5409325
ATVI,2015-08-18,29.5,29.7,29.09,29.22,4311950
AVB,2015-08-18,178.48,180.24,178.48,179.7,638905
AVGO,2015-08-18,125.77,125.77,121.78,122.24,1950181
AVY,2015-08-18,64.23,64.43,63.68,63.78,495936
AWK,2015-08-18,54.5,54.79,54.082,54.63,590350
AXP,2015-08-18,81.05,81.42,80.7015,81.24,4458320
AYI,2015-08-18,210.18,211.62,209.4552,209.54,312909
AZO,2015-08-18,743,747.25,741.979,746.2,154321
A,2015-08-18,39.11,40.35,39,39.02,6416891
BAC,2015-08-18,17.72,17.9,17.65,17.69,50360727
BAX,2015-08-18,40.69,40.98,40.52,40.59,4177115
BA,2015-08-18,144.39,145.214,143.82,144.6,1955511
BBT,2015-08-18,39.55,40.39,39.55,40.09,8127270
BBY,2015-08-18,32.4,32.76,32.27,32.42,2511154
BDX,2015-08-18,148.1,148.47,146.71,147.08,946144
BEN,2015-08-18,43.74,43.94,43.63,43.89,2845051
BF.B,2015-08-18,54.1,54.605,53.94,54.09,1009198
BIIB,2015-08-18,316.8,317.1528,310.6,312.13,1213423
BK,2015-08-18,43.005,44.36,43.005,44.35,7422257
BLK,2015-08-18,328,329.04,327.066,328.72,442630
BLL,2015-08-18,35.545,35.9,35.545,35.805,826614
BMY,2015-08-18,63.5,64.62,63.46,64.28,7992213
BRK.B,2015-08-18,142.29,142.3,141.02,141.36,3334056
BSX,2015-08-18,17.5,17.63,17.42,17.56,6309360
BWA,2015-08-18,47.45,47.65,46.89,47.15,2354586
BXP,2015-08-18,122.81,123.05,122.12,122.93,567174
CAG,2015-08-18,45.11,45.25,44.74,44.84,1436118
CAH,2015-08-18,84.2,84.93,84.0424,84.8,1563344
CAT,2015-08-18,78.51,79,78.18,78.82,5146351
CA,2015-08-18,29.59,29.66,29.34,29.53,1729995
CBG,2015-08-18,37.88,38,37.545,37.59,1515457
CBOE,2015-08-18,64.1,64.5,63.92,64.2,404922
CBS,2015-08-18,49.53,49.74,48.97,49.35,3929391
CB,2015-08-18,109.79,110.54,109.485,110.48,1459561
CCI,2015-08-18,86.24,86.44,85.16,85.33,1699549
CCL,2015-08-18,52.94,53.07,52.6451,52.8,1880892
CDNS,2015-08-18,21.57,21.75,21.45,21.62,1846942
CELG,2015-08-18,131.5,132,129.63,130.2,2645122
CERN,2015-08-18,64.5,65.65,64.32,65.6,2497036
CFG,2015-08-18,26.29,26.58,26.19,26.56,2415248
CF,2015-08-18,63.69,63.8,62.8,63.47,2097380
CHD,2015-08-18,45.23,45.365,44.95,45.285,940322
CHK,2015-08-18,7.54,8.05,7.5,7.76,15904595
CHRW,2015-08-18,69.72,70.37,69.48,69.75,1151983
CHTR,2015-08-18,185.49,189.24,185.49,188.81,1275743
CINF,2015-08-18,56.57,56.93,56.54,56.89,536309
CI,2015-08-18,146.47,149.26,146.47,148.49,2389763
CLX,2015-08-18,117.03,117.71,116.81,116.99,468164
CL,2015-08-18,67.67,68.02,67.49,67.69,2230730
CMA,2015-08-18,47.39,47.75,46.43,47.43,2498358
CMCSA,2015-08-18,30.25,30.345,29.82,29.845,21409820
CME,2015-08-18,98.27,98.6607,98.02,98.29,1098481
CMG,2015-08-18,754.05,758.269,745.1,745.92,410363
CMI,2015-08-18,128.04,128.5499,127.71,128.04,934444
CMS,2015-08-18,35.49,35.76,35.45,35.73,3401244
CNC,2015-08-18,71.52,73.45,71.32,72.56,1312442
CNP,2015-08-18,19.89,19.96,19.84,19.91,2803229
COF,2015-08-18,81.61,82.08,80.89,81.26,2415339
COG,2015-08-18,26.57,26.85,26.36,26.62,2781512
COL,2015-08-18,87.43,87.94,87.14,87.28,621358
COO,2015-08-18,173.84,175.96,173.095,175.02,375558
COP,2015-08-18,49.62,49.79,49.125,49.51,7310189
COST,2015-08-18,146.16,146.48,145.12,145.63,1099071
COTY,2015-08-18,29.39,29.86,29.24,29.29,812232
CPB,2015-08-18,50.53,50.53,50.17,50.23,1358558
CRM,2015-08-18,73.91,74.045,72.03,72.58,4126517
CSCO,2015-08-18,28.71,28.72,28.18,28.25,32210431
CSX,2015-08-18,29.69,29.75,29.55,29.62,4543874
CTAS,2015-08-18,89.35,89.74,88.81,88.86,490008
CTL,2015-08-18,28.31,28.61,28.05,28.12,4753409
CTSH,2015-08-18,67.64,67.98,67.38,67.84,2009103
CTXS,2015-08-18,77.79,78.24,77.58,78.09,1161962
CVS,2015-08-18,108.34,108.85,107.9,108.46,3032893
CVX,2015-08-18,83.08,83.77,82.82,83.44,9093385
CXO,2015-08-18,109.18,110.7,108.47,110.57,926739
C,2015-08-18,57.67,57.92,57.4,57.55,11593241
DAL,2015-08-18,48.08,48.3,46.92,47.36,8076088
DE,2015-08-18,93.87,94.35,93.36,93.91,1786796
DFS,2015-08-18,55.57,55.95,55.45,55.62,5888959
DGX,2015-08-18,73.49,73.99,73.18,73.5,699565
DG,2015-08-18,79.55,80.71,79.5,80.09,2380985
DHI,2015-08-18,31.62,32.16,31.415,31.66,12138791
DHR,2015-08-18,91.23,91.8028,91.23,91.51,1367151
DISCA,2015-08-18,29.3,29.51,28.93,29.05,1680795
DISCK,2015-08-18,27.74,27.77,27.51,27.75,2630005
DISH,2015-08-18,67.16,67.25,66.26,66.68,780920
DIS,2015-08-18,108.04,108.25,106.8,106.94,12021536
DLR,2015-08-18,67.05,67.22,66.75,67.17,678169
DLTR,2015-08-18,78.62,79.52,78.326,79.37,1206831
DOV,2015-08-18,64.29,64.3,63.58,63.97,914910
DPS,2015-08-18,82.8,83.13,82.57,82.78,713434
DRE,2015-08-18,19.84,20.05,19.785,20.01,2197812
DRI,2015-08-18,72.69,73.13,71.6,71.61,1083876
DTE,2015-08-18,83.9,84.11,83.28,83.6,802460
DUK,2015-08-18,76.39,76.49,76,76.24,2681084
DVA,2015-08-18,80.25,80.63,79.95,80,722723
DVN,2015-08-18,46.04,46.69,45.91,46.22,3961760
D,2015-08-18,76.06,76.4,75.81,76.09,1795406
EA,2015-08-18,74.11,74.5,73.18,73.85,2816013
EBAY,2015-08-18,28.43,28.46,27.66,27.77,10865002
ECL,2015-08-18,116.02,116.7,115.57,115.9,577748
ED,2015-08-18,66.6,66.67,66.24,66.51,1684707
EFX,2015-08-18,105.58,105.864,105.12,105.21,516837
EIX,2015-08-18,61.46,61.74,60.94,61.23,1898855
EL,2015-08-18,83.18,85.22,82.6,83.82,6233717
EMN,2015-08-18,76.8,77.3028,76.34,76.9,802547
EMR,2015-08-18,50,50.22,49.79,50.11,2858694
EOG,2015-08-18,79.71,80.54,79.28,80.41,3536669
EQIX,2015-08-18,284.44,287.75,283.47,287.42,405528
EQR,2015-08-18,77.51,78,77.25,77.71,1492152
EQT,2015-08-18,77.72,78.9,76.93,77.64,933849
ESRX,2015-08-18,89.33,91.37,88.96,89.87,4945539
ESS,2015-08-18,230.75,232.2,229.85,231.93,317762
ES,2015-08-18,51.39,51.64,51.17,51.47,1803761
ETFC,2015-08-18,28.64,28.73,28.095,28.18,2003333
ETN,2015-08-18,60.07,60.23,59.74,59.82,2128754
ETR,2015-08-18,70.43,71.02,70.23,70.62,1331129
EW,2015-08-18,72.135,73.69,71.74,72.635,2307774
EXC,2015-08-18,33.23,33.62,33.035,33.6,6873931
EXPD,2015-08-18,49.26,49.88,49.2,49.66,1532333
EXPE,2015-08-18,123.34,124.0295,122.5,123.32,944182
EXR,2015-08-18,78.56,79.15,78.405,78.53,736856
FAST,2015-08-18,40.34,40.79,40.34,40.72,1500396
FBHS,2015-08-18,51.51,52.67,51.39,52.05,1997941
FB,2015-08-18,94.08,95.85,94.04,95.17,22278848
FCX,2015-08-18,9.97,10.05,9.81,9.92,44885096
FDX,2015-08-18,165,167.31,164.76,165.66,1473255
FE,2015-08-18,34.73,34.86,34.43,34.65,3120791
FFIV,2015-08-18,134,134.17,132.715,133,613408
FISV,2015-08-18,90.04,90.38,89.695,90.28,483713
FIS,2015-08-18,71.48,71.74,71.23,71.72,1117098
FITB,2015-08-18,21.12,21.28,21.03,21.16,4090845
FLIR,2015-08-18,30.65,30.7,30.36,30.37,493245
FLR,2015-08-18,47.96,48.195,47.36,47.59,1469919
FLS,2015-08-18,47.52,47.57,46.98,47.25,875037
FL,2015-08-18,74.31,74.95,73.82,74.12,1655607
FMC,2015-08-18,47.59,47.84,47.23,47.46,682519
FOXA,2015-08-18,30.22,30.535,30.065,30.19,18712306
FOX,2015-08-18,29.93,30.345,29.77,30.05,7108166
FRT,2015-08-18,137.99,138.515,137.2401,137.91,313968
FTI,2015-08-18,32.76,33.09,32.47,32.63,1338127
F,2015-08-18,14.69,14.84,14.66,14.83,16853787
GD,2015-08-18,152.3,153.52,151.89,153.28,982593
GE,2015-08-18,26.17,26.21,25.94,26.07,20348848
GGP,2015-08-18,27.94,28.03,27.85,27.95,2454231
GILD,2015-08-18,116.53,117.7,115.99,117.06,5933975
GIS,2015-08-18,59.16,59.5,58.85,58.94,2180769
GLW,2015-08-18,18.07,18.11,17.87,17.92,5897891
GM,2015-08-18,31.41,31.77,31.34,31.71,9279790
GOOGL,2015-08-18,691.07,695.7568,685.32,688.73,1385544
GOOG,2015-08-18,661.9,664,653.46,656.13,1456059
GPC,2015-08-18,87.86,88.49,87.45,87.9,435183
GPN,2015-08-18,58.62,59.15,58.51,58.81,1168376
GPS,2015-08-18,34.43,34.92,34.43,34.65,4295742
GRMN,2015-08-18,40.5,40.8,40.04,40.29,751955
GS,2015-08-18,202.12,203.1,201.18,201.18,1665404
GT,2015-08-18,32.5,32.95,32.5,32.66,3193887
GWW,2015-08-18,225.65,227.8,225.53,226.73,339305
HAL,2015-08-18,41.13,41.73,40.81,41.01,9655828
HAS,2015-08-18,80.42,80.658,79.84,80.38,654108
HBAN,2015-08-18,11.76,11.86,11.76,11.84,7234913
HBI,2015-08-18,30.59,30.69,30.24,30.38,3594117
HCA,2015-08-18,91.35,91.58,90.319,90.48,1914072
HCN,2015-08-18,69.31,69.6,69.09,69.33,1700865
HCP,2015-08-18,40.53,40.69,40.39,40.65,3754099
HD,2015-08-18,121.83,123.8,121.15,122.8,11021859
HES,2015-08-18,59.51,59.8,58.44,59.21,1774214
HIG,2015-08-18,49.16,49.63,49.02,49.53,3208571
HII,2015-08-18,119.75,121.4,119.56,120.53,208478
HOG,2015-08-18,59.82,59.98,59.46,59.79,1666523
HOLX,2015-08-18,42.42,43,42.23,42.6,2270068
HON,2015-08-18,105.77,106.67,105.57,106.21,3427834
HP,2015-08-18,58.07,59.284,57.78,58.63,1554743
HRB,2015-08-18,35.5,35.59,35.02,35.23,1941978
HRL,2015-08-18,30.735,30.745,30.19,30.25,2319906
HRS,2015-08-18,82.85,83.22,82.37,82.63,645080
HSIC,2015-08-18,72.935,74.18,72.935,73.655,972866
HST,2015-08-18,19.6,19.66,19.36,19.61,5752689
HSY,2015-08-18,92.3,93.7,92,93.44,2055745
HUM,2015-08-18,188.99,192.49,188.26,190.53,915739
IBM,2015-08-18,155.51,156.52,155.25,156.01,2018337
ICE,2015-08-18,48.196,48.874,48.074,48.81,3054420
IDXX,2015-08-18,78.14,79.62,78.14,78.4,503149
IFF,2015-08-18,114.73,115.85,114.73,115.53,324676
ILMN,2015-08-18,207.7,209.5,205.86,207,1024805
INCY,2015-08-18,114.4,116.8999,113.74,113.97,1602269
INFO,2015-08-18,28.75,29.4,28.75,29.3,702465
INTC,2015-08-18,28.95,29.05,28.8,28.91,19182638
INTU,2015-08-18,106.04,106.76,105.51,105.72,832472
IPG,2015-08-18,21.2,21.25,20.92,21.01,1465598
IP,2015-08-18,47.85,47.96,47.54,47.6,2036920
IQV,2015-08-18,76.16,76.92,75.86,76.03,330663
IRM,2015-08-18,30.27,30.41,30.09,30.22,1397833
IR,2015-08-18,61.82,62.275,61.75,62.14,1901424
ISRG,2015-08-18,178.0865,178.0865,176.1765,176.5665,437529
ITW,2015-08-18,90.04,90.2,89.51,89.93,764833
IT,2015-08-18,91.62,92.46,91.41,91.54,216132
IVZ,2015-08-18,37.37,37.45,37.01,37.22,1995694
JBHT,2015-08-18,80.15,80.52,79.635,79.95,730725
JCI,2015-08-18,39.7591,40.0105,39.6754,39.8639,2066049
JEC,2015-08-18,43.72,43.8,42.94,43.36,1135860
JNJ,2015-08-18,99.24,99.68,99.02,99.37,7618826
JNPR,2015-08-18,28.32,28.34,28.1,28.12,3746211
JPM,2015-08-18,67.98,68.36,67.8399,68.21,10617481
JWN,2015-08-18,79.09,79.36,78.17,78.71,1161669
KEY,2015-08-18,14.76,14.86,14.72,14.81,5561433
KHC,2015-08-18,75.72,75.953,75.06,75.19,2009695
KIM,2015-08-18,25.47,25.7,25.43,25.66,1857006
KLAC,2015-08-18,51.81,52.08,50.115,50.19,1506000
KMB,2015-08-18,115.23,116.43,115.23,116.04,878632
KMI,2015-08-18,34.43,34.44,33.71,33.94,11529987
KMX,2015-08-18,63.65,64.07,63.3,63.5,1174211
KORS,2015-08-18,43.1,43.47,41.97,42.88,3757894
KO,2015-08-18,41.28,41.53,41.19,41.3,11199353
KR,2015-08-18,38.53,38.73,38.44,38.6,4157145
KSS,2015-08-18,55.79,55.9,55.21,55.45,2688541
KSU,2015-08-18,99.62,99.99,98.92,99.44,809426
K,2015-08-18,69.5,69.84,69.08,69.3,1566903
LB,2015-08-18,81.5,81.96,81.02,81.35,1272525
LEG,2015-08-18,48.66,49.25,48.57,49.19,697528
LEN,2015-08-18,53.7255,54.9118,53.451,54.5,5152200
LH,2015-08-18,125.39,126.53,124.93,125.16,1143699
LKQ,2015-08-18,31.41,31.55,31.2,31.2,782660
LLL,2015-08-18,115.37,115.64,114.81,115.05,439938
LLY,2015-08-18,83.83,83.99,83.23,83.39,2241397
LMT,2015-08-18,212.36,213.34,212.1401,212.67,774992
LNC,2015-08-18,56.33,56.67,56.06,56.41,1580585
LNT,2015-08-18,31.46,31.46,31.145,31.165,1168542
LOW,2015-08-18,73.17,73.5,72.71,73.02,10796077
LRCX,2015-08-18,74.57,74.72,72.04,72.27,1971289
LUK,2015-08-18,23.3,23.3,23.025,23.15,851493
LUV,2015-08-18,40.65,40.87,39.97,40.19,6829731
LYB,2015-08-18,87.19,87.69,85.92,86.18,3215784
L,2015-08-18,38.73,39.01,38.67,38.77,1046328
MAA,2015-08-18,83.59,84.42,83.59,84.36,551609
MAC,2015-08-18,80.23,81.25,80.11,81,1483457
MAR,2015-08-18,72.91,72.91,72.23,72.38,1073479
MAS,2015-08-18,27.69,28.59,27.65,28.35,8066195
MAT,2015-08-18,23.48,23.5,22.81,22.9,3408026
MA,2015-08-18,97.68,98.11,97.5,97.6,2214971
MCD,2015-08-18,100,101.44,100,100.76,4257289
MCHP,2015-08-18,43.34,43.5,42.84,42.93,2117953
MCK,2015-08-18,215.79,216.416,213.86,215.51,1000350
MCO,2015-08-18,110.97,111.69,110.76,110.98,397153
MDLZ,2015-08-18,46.16,46.44,45.95,46.15,10319240
MDT,2015-08-18,78.38,78.72,78.03,78.09,3796812
MET,2015-08-18,54.44,54.66,54.15,54.28,5332915
MGM,2015-08-18,22.48,22.63,22.29,22.48,4688138
MHK,2015-08-18,209.28,211.98,208.25,211.33,817506
MKC,2015-08-18,84.99,85.3,84.59,84.75,509663
MLM,2015-08-18,174.95,177.59,173.91,175.69,439888
MMC,2015-08-18,58.25,58.35,58.11,58.29,936665
MMM,2015-08-18,148.63,148.92,147.88,148.31,1706387
MNST,2015-08-18,50.5499,50.5666,49.9933,50.1733,2388816
MON,2015-08-18,103.34,103.49,102.7,102.81,1783602
MOS,2015-08-18,43.57,43.79,43.3,43.59,2736230
MO,2015-08-18,55.58,55.68,55.1,55.2,4944429
MPC,2015-08-18,55.56,55.89,54.83,55.48,2966691
MRK,2015-08-18,59.67,59.95,59.56,59.66,6797381
MRO,2015-08-18,17.33,17.795,17.26,17.48,8966238
MSFT,2015-08-18,46.84,47.43,46.7,47.27,23574104
MSI,2015-08-18,65.11,67.17,65.065,65.77,2132583
MS,2015-08-18,38.07,38.21,37.79,37.82,8794378
MTB,2015-08-18,131.1,131.77,130.23,131.17,413229
MTD,2015-08-18,326.5,329.93,323.32,325.11,121543
MU,2015-08-18,17,17,16.27,16.38,32424349
MYL,2015-08-18,55.66,56.44,54.85,55.75,9083546
M,2015-08-18,63.08,63.43,62.3699,62.67,5207426
NAVI,2015-08-18,14.88,15,14.6,14.77,2603689
NBL,2015-08-18,35.57,35.65,34.84,35.1,5064583
NCLH,2015-08-18,60.21,60.38,59.74,60.03,1230859
NDAQ,2015-08-18,54.28,54.68,54.06,54.31,876003
NEE,2015-08-18,109.19,109.87,108.72,109.51,1821869
NEM,2015-08-18,17.52,17.68,17.32,17.54,5269519
NFLX,2015-08-18,125.26,126.749,123.55,124.05,9381994
NFX,2015-08-18,35.37,35.59,34.73,35.3,2502252
NI,2015-08-18,17.96,18.04,17.66,17.74,3228725
NKE,2015-08-18,57.56,57.84,57.295,57.41,3671450
NLSN,2015-08-18,48.35,48.38,47.995,48.35,1375696
NOC,2015-08-18,174.43,175.78,174.34,175.5,727364
NOV,2015-08-18,39.44,40.02,39.42,39.73,4473610
NRG,2015-08-18,21.13,21.22,20.77,20.99,2813594
NSC,2015-08-18,82.16,82.48,81.89,82.35,1513500
NTAP,2015-08-18,30.4,30.73,29.915,30.28,3342072
NTRS,2015-08-18,77.42,77.98,77.29,77.6,602106
NUE,2015-08-18,46.7,46.93,46.3,46.46,1253033
NVDA,2015-08-18,23.22,23.38,22.9,23.08,7177055
NWL,2015-08-18,44.17,44.51,43.99,44.46,1400434
NWSA,2015-08-18,15.24,15.28,15.07,15.13,2298304
NWS,2015-08-18,15,15.09,14.92,14.98,1000263
OKE,2015-08-18,36.85,36.92,34.84,35.62,3507206
OMC,2015-08-18,73.65,73.88,73.21,73.26,858251
ORCL,2015-08-18,39.52,40.03,39.51,39.83,9950594
ORLY,2015-08-18,254.81,256.39,252.7501,254.45,372983
OXY,2015-08-18,73.18,73.87,73.16,73.79,3786019
O,2015-08-18,47.89,48.46,47.85,48.46,1228340
PAYX,2015-08-18,48.23,48.63,48.22,48.45,1079325
PBCT,2015-08-18,16.53,16.65,16.42,16.57,4384006
PCAR,2015-08-18,63.04,63.17,62.575,62.94,1373577
PCG,2015-08-18,54.08,54.51,53.81,54.41,2318135
PCLN,2015-08-18,1291.08,1309.05,1288.13,1291.83,426804
PDCO,2015-08-18,51.12,53.07,50.69,51.55,2677118
PEG,2015-08-18,43,43.07,42.7,43.03,2152468
PEP,2015-08-18,99.5,100.42,99.5,99.77,4578478
PFE,2015-08-18,35.39,35.6,35.28,35.52,13343611
PFG,2015-08-18,57,57.69,56.801,57.68,1125745
PGR,2015-08-18,31.18,31.22,31.02,31.19,2639682
PG,2015-08-18,75.58,75.8,75,75.13,7445886
PHM,2015-08-18,21.6,22.1,21.54,21.9,6898113
PH,2015-08-18,112.64,113.39,112.11,112.75,949086
PKG,2015-08-18,73.06,73.26,72.61,72.91,369286
PKI,2015-08-18,50.3,50.78,50.22,50.54,444673
PLD,2015-08-18,41.89,42.49,41.76,42.25,3117771
PM,2015-08-18,84.3,84.365,83.88,84.02,2307583
PNC,2015-08-18,97.95,99.28,97.95,99,2716983
PNR,2015-08-18,62.23,62.6775,61.69,62.27,820804
PNW,2015-08-18,64.77,64.77,64.28,64.38,627469
PPG,2015-08-18,104.42,105.71,104.36,104.57,2426648
PPL,2015-08-18,33.51,33.55,33.29,33.43,3044144
PRGO,2015-08-18,196.47,198.42,194.96,195.54,795568
PRU,2015-08-18,89.38,89.67,88.94,89.13,929126
PSA,2015-08-18,215.35,217.06,214.8,216.85,537769
PSX,2015-08-18,82.68,83.57,82.38,83.25,2516812
PVH,2015-08-18,115.87,116.84,115.12,116.65,529374
PWR,2015-08-18,24.38,24.5967,24.34,24.49,2330914
PXD,2015-08-18,127.11,129.2,126.16,129.04,1204521
PX,2015-08-18,113.67,114.03,113.21,113.51,820996
PYPL,2015-08-18,39,39,37.87,37.99,4678847
QCOM,2015-08-18,61.57,61.8458,61.3,61.32,10632089
QRVO,2015-08-18,57.6,57.94,55.85,55.93,1585966
RCL,2015-08-18,90.18,90.45,89.77,90.39,1172380
REGN,2015-08-18,578.95,579.98,569.1,569.67,581172
REG,2015-08-18,63.94,64.16,63.7,64.05,497459
RE,2015-08-18,185.95,187.37,185.675,186.24,158823
RF,2015-08-18,10.53,10.6,10.46,10.5,10898680
RHI,2015-08-18,57.93,58,57.51,57.54,582751
RHT,2015-08-18,78.9,79.59,78.53,78.66,700664
RJF,2015-08-18,58.49,58.79,58.29,58.48,450594
RL,2015-08-18,118,118.31,116.62,117.23,1018404
RMD,2015-08-18,55.12,55.62,54.87,54.89,509829
ROK,2015-08-18,116.37,116.7,115.35,115.68,628578
ROP,2015-08-18,171.08,171.78,170.67,171.38,272458
ROST,2015-08-18,55.53,56.68,55.4999,56.53,4010610
RRC,2015-08-18,36.39,37.11,36.17,37.02,3067206
RSG,2015-08-18,43.31,43.71,43.31,43.51,1248335
RTN,2015-08-18,109.49,110.63,109.34,110.33,1160396
SBAC,2015-08-18,128.01,128.4699,126.35,126.5,512982
SBUX,2015-08-18,57.96,58.06,57.66,57.83,5575441
SCG,2015-08-18,57.23,57.41,56.89,57.05,646373
SCHW,2015-08-18,33.96,34.09,33.565,33.92,5640830
SEE,2015-08-18,54.64,54.99,54.32,54.36,1855361
SHW,2015-08-18,285,288.46,283.16,285.07,718544
SIG,2015-08-18,123.19,125.11,122.14,124.13,494390
SJM,2015-08-18,109.02,110.13,108.63,108.97,650689
SLB,2015-08-18,83.55,83.78,82.62,83.15,5106455
SLG,2015-08-18,116.73,116.89,116.06,116.69,407858
SNA,2015-08-18,169.77,170.7,169.69,169.99,234530
SNI,2015-08-18,58.54,58.68,56.96,57.01,1813715
SNPS,2015-08-18,52.44,52.5,51.87,51.98,701419
SO,2015-08-18,46.13,46.21,45.95,46.07,3917778
SPGI,2015-08-18,102.74,103.16,102.4,102.55,901462
SPG,2015-08-18,193.1,195.17,192.775,194.78,1215869
SRCL,2015-08-18,146.8,148.37,146.77,148.25,532625
SRE,2015-08-18,105.84,106.28,105.23,105.6,1102606
STI,2015-08-18,44.25,44.4863,44.04,44.26,2272596
STT,2015-08-18,77.81,78.61,77.65,78.38,1415099
STX,2015-08-18,52.12,52.56,51.33,52.05,4400046
STZ,2015-08-18,128.58,130.42,128.58,129.7,1351984
SWKS,2015-08-18,90.8,90.9,85.15,85.7,5824293
SWK,2015-08-18,105.79,106.22,105.34,105.85,964633
SYF,2015-08-18,35.27,35.4599,34.98,35.14,567503
SYK,2015-08-18,103.93,104.45,103.73,104.31,685358
SYMC,2015-08-18,21.77,21.915,21.54,21.65,3334232
SYY,2015-08-18,41.14,41.34,41.02,41.15,6704906
TAP,2015-08-18,73.16,74.33,73.12,73.27,1557779
TDG,2015-08-18,242.72,244.9,242.205,242.56,222683
TEL,2015-08-18,62.41,62.61,62.075,62.36,1441842
TGT,2015-08-18,78.6,80.73,78.6,80.3,7326720
TIF,2015-08-18,91.05,92.1,90.98,91.55,754358
TJX,2015-08-18,74.78,76.93,74.75,76.78,9652283
TMK,2015-08-18,62.7,62.88,62.45,62.63,480319
TMO,2015-08-18,136.15,136.71,135.2,135.32,879897
TPR,2015-08-18,32.65,33.14,32.46,32.63,5722287
TRIP,2015-08-18,73.47,73.47,71.91,72.26,1337450
TROW,2015-08-18,77.57,77.57,76.05,76.34,676643
TRV,2015-08-18,107.67,107.98,106.79,107.82,889718
TSCO,2015-08-18,93.85,94.52,93.18,94.09,672927
TSN,2015-08-18,42.74,43.37,42.66,42.87,3430898
TSS,2015-08-18,48.31,48.67,48.09,48.64,760533
TWX,2015-08-18,78.89,79.48,78.48,79.01,4317978
TXN,2015-08-18,50.46,50.77,49.67,49.91,6978478
TXT,2015-08-18,43.53,43.88,43.23,43.69,934843
T,2015-08-18,34.16,34.43,34.12,34.35,20538165
UAA,2015-08-18,50.305,50.84,50,50.18,2555674
UAL,2015-08-18,59.45,60.12,58.11,58.51,3834350
UDR,2015-08-18,35.33,35.68,35.28,35.67,2791238
UHS,2015-08-18,145.01,145.81,144.18,145.45,499730
ULTA,2015-08-18,170.76,176.77,170.76,173.32,1023772
UNH,2015-08-18,123.88,126.21,123.82,125.5,4140190
UNM,2015-08-18,36.16,36.3599,36.105,36.22,717690
UNP,2015-08-18,92.66,92.89,92.38,92.78,3853412
UPS,2015-08-18,102.98,102.98,102.34,102.76,2081855
URI,2015-08-18,65.1,65.93,65.1,65.51,1569437
USB,2015-08-18,45.67,45.84,45.545,45.75,3762119
UTX,2015-08-18,98.96,100.0167,98.96,99.41,4730449
VAR,2015-08-18,87.41,88.28,87.14,87.46,475975
VFC,2015-08-18,76.37,76.64,75.95,76.19,1087594
VIAB,2015-08-18,43.94,44.21,42.62,43.24,4958249
VLO,2015-08-18,69.63,70,68.65,69.47,3978504
VMC,2015-08-18,98.79,99.41,98.345,99.05,713018
VNO,2015-08-18,96.76,97.28,96.3,96.68,599456
VRSK,2015-08-18,76.8,77.34,76.55,77.23,590220
VRSN,2015-08-18,71.19,71.58,70.815,70.93,521548
VRTX,2015-08-18,140.03,141.49,138.38,139.76,949851
VTR,2015-08-18,60.45,60.76,59.25,59.8,3423103
VZ,2015-08-18,47.56,47.69,47.33,47.46,8581419
V,2015-08-18,74.26,74.73,74.01,74.47,6325531
WAT,2015-08-18,129.27,129.69,128.36,128.92,311060
WBA,2015-08-18,92.55,92.7,91.53,91.94,3410255
WDC,2015-08-18,82.77,83.81,81.67,83.31,1695064
WEC,2015-08-18,51.24,51.54,50.94,51.27,1722312
WFC,2015-08-18,57.41,57.72,57.27,57.54,10581474
WHR,2015-08-18,178.49,183.335,177.56,182.95,1414386
WMB,2015-08-18,54.24,55,53.65,53.86,5548518
WMT,2015-08-18,70,70.5,69.24,69.48,21314976
WM,2015-08-18,52.54,53.055,52.5,52.7,2028810
WRK,2015-08-18,63.02,63.58,62.91,63.16,806543
WU,2015-08-18,20.45,20.6,20.32,20.38,3161913
WYNN,2015-08-18,91.64,92,90.38,90.9,1791111
WYN,2015-08-18,80.76,80.76,79.99,80.35,883361
WY,2015-08-18,31.04,31.21,30.855,31.15,2475181
XEC,2015-08-18,115.19,117.35,114.4,117.29,894142
XEL,2015-08-18,35.88,36.01,35.77,35.91,2413251
XLNX,2015-08-18,43.79,43.83,42.91,42.96,2115186
XL,2015-08-18,40.3,40.356,40.15,40.28,1222375
XOM,2015-08-18,78.53,78.67,77.58,77.9,9815315
XRAY,2015-08-18,56.95,57.6123,56.92,57.19,956484
XRX,2015-08-18,45.68,45.84,44.98,45.28,1917532
XYL,2015-08-18,33.78,33.8,33.38,33.41,995980
YUM,2015-08-18,84.7,85.1,83.9,84.2,4528381
ZBH,2015-08-18,105.97,106.38,105.49,105.97,910857
ZION,2015-08-18,30.85,31,30.3,30.6,3531576
ZTS,2015-08-18,48.59,48.78,47.69,47.73,2848398
AAL,2015-08-19,43.53,44.27,43.21,43.53,8373959
AAPL,2015-08-19,116.1,116.52,114.68,115.01,48286510
AAP,2015-08-19,185.28,188.5,184.39,187.84,912512
ABBV,2015-08-19,68.75,69.0798,68.21,68.59,6270239
ABC,2015-08-19,104.52,107.02,103.85,106.14,2161891
ABT,2015-08-19,50.14,50.17,49.41,49.84,6000580
ACN,2015-08-19,104.03,104.16,102.52,102.87,2082112
ADBE,2015-08-19,86.12,86.47,85.21,85.48,2461363
ADI,2015-08-19,60.73,60.82,57.75,58.38,9485000
ADM,2015-08-19,47.4,47.495,46.59,46.72,3619913
ADP,2015-08-19,84.39,85.206,84.05,84.47,1874898
ADSK,2015-08-19,54.47,54.72,53.72,54.32,1366425
ADS,2015-08-19,271.61,273.29,268.16,268.57,295181
AEE,2015-08-19,43.02,43.65,42.78,43.55,1758296
AEP,2015-08-19,58.01,58.96,57.82,58.8,2580615
AES,2015-08-19,12.73,12.75,12.45,12.54,4928860
AET,2015-08-19,123.43,123.5,120.82,122.18,3405755
AFL,2015-08-19,63.7,63.96,62.75,63.05,4369346
AGN,2015-08-19,317.74,320.5929,315,318.86,1395853
AIG,2015-08-19,63.3,63.41,62.81,62.92,8928030
AIV,2015-08-19,40.11,40.26,39.86,39.98,705651
AIZ,2015-08-19,79.11,79.53,78.59,78.94,476479
AJG,2015-08-19,47.43,47.46,46.92,47.12,422334
AKAM,2015-08-19,73.78,73.9,72.29,73.06,881900
ALB,2015-08-19,50.83,51.25,49.41,49.88,946937
ALGN,2015-08-19,60.07,60.43,59.44,59.73,726235
ALK,2015-08-19,80.75,82,80.5,80.99,1376376
ALLE,2015-08-19,64.05,64.42,63.66,64.23,459176
ALL,2015-08-19,63.41,64.03,63.07,63.66,2990402
ALXN,2015-08-19,185.62,186.43,183.25,184.96,1306306
AMAT,2015-08-19,16.44,16.66,16.235,16.44,13984611
AMD,2015-08-19,1.8,1.81,1.76,1.8,7441178
AME,2015-08-19,57.04,57.14,56.2401,56.54,1039504
AMGN,2015-08-19,166.82,167.72,164.45,166.57,3139817
AMG,2015-08-19,204.03,205.14,200.88,201.77,326823
AMP,2015-08-19,121.69,122.12,120.66,120.97,878615
AMT,2015-08-19,100.2,101.03,99.68,100.4,1994313
AMZN,2015-08-19,533.74,537.25,529,532.92,2324040
ANDV,2015-08-19,105.49,106.34,104.13,104.95,1860757
ANSS,2015-08-19,96.99,97.09,95.69,96.15,335327
ANTM,2015-08-19,152.43,152.87,150.78,151.95,1354901
AON,2015-08-19,101.92,102.67,100.65,101.04,956138
AOS,2015-08-19,35.295,35.49,34.835,34.915,852206
APA,2015-08-19,47.6,47.781,45.395,45.81,4215163
APC,2015-08-19,75.87,76.49,71.96,72.38,7351525
APD,2015-08-19,145.29,145.71,144.2642,144.65,1001524
APH,2015-08-19,54.84,55.36,54.36,55.23,943341
ARE,2015-08-19,94.1,95.0518,93.76,94.56,156116
ARNC,2015-08-19,27.54,27.87,27.3,27.33,6199212
ATVI,2015-08-19,29.21,29.34,28.76,28.98,4980323
AVB,2015-08-19,178.44,179.42,177.45,178.14,584623
AVGO,2015-08-19,121.58,122.78,119.303,121.45,3089417
AVY,2015-08-19,63.22,63.835,62.95,63.53,644531
AWK,2015-08-19,54.35,54.87,54.1508,54.8,557587
AXP,2015-08-19,80.92,81.66,80.41,80.95,5314577
AYI,2015-08-19,208.21,209.08,206.211,207.53,297280
AZO,2015-08-19,742,754.9,739.2,750.13,190320
A,2015-08-19,38.69,38.805,38.3,38.4,2730429
BAC,2015-08-19,17.55,17.69,17.44,17.46,78522838
BAX,2015-08-19,40.48,40.58,40.06,40.14,6773847
BA,2015-08-19,143.42,144.48,142.32,142.72,2967301
BBT,2015-08-19,40.05,40.06,39.46,39.58,6825000
BBY,2015-08-19,32.27,32.43,31.8,32.23,2693663
BDX,2015-08-19,146.58,147.39,145.16,146.51,1018487
BEN,2015-08-19,43.58,43.69,42.94,43.27,4074504
BF.B,2015-08-19,53.695,53.895,53.07,53.305,1416456
BIIB,2015-08-19,311.99,319.35,310.5,315.82,1832351
BK,2015-08-19,44.06,44.46,44.03,44.18,9364264
BLK,2015-08-19,327.71,329,323.01,323.26,720879
BLL,2015-08-19,35.56,35.605,35.015,35.325,1125084
BMY,2015-08-19,63.27,64.97,63.22,64.12,5245771
BRK.B,2015-08-19,141,141.71,139.75,140.47,3478167
BSX,2015-08-19,17.48,17.57,17.2415,17.36,6310343
BWA,2015-08-19,47,47.69,46.26,46.49,2578969
BXP,2015-08-19,122.13,122.96,121.35,122.42,533407
CAG,2015-08-19,44.65,44.85,44.335,44.53,1464521
CAH,2015-08-19,84.02,85.9,83.76,85.27,2473117
CAT,2015-08-19,78.25,78.54,77.05,77.41,5861319
CA,2015-08-19,29.37,29.66,29.11,29.3,3306001
CBG,2015-08-19,37.45,37.56,36.9,37.31,1570386
CBOE,2015-08-19,64.09,64.18,63.4,63.76,444940
CBS,2015-08-19,48.94,49.09,48.37,48.52,3476146
CB,2015-08-19,109.74,110.53,109.04,109.73,1917918
CCI,2015-08-19,85.11,85.89,84.67,85.43,1192919
CCL,2015-08-19,52.09,52.69,51.925,52.3,2269846
CDNS,2015-08-19,21.43,21.86,21.38,21.63,2236858
CELG,2015-08-19,129.46,129.92,127.5,129.06,3218705
CERN,2015-08-19,65.6,65.87,64.7417,65,2769509
CFG,2015-08-19,26.43,26.57,26.23,26.26,4322968
CF,2015-08-19,63.29,63.55,61.88,61.93,1768777
CHD,2015-08-19,45.075,45.075,44.685,44.875,948292
CHK,2015-08-19,7.77,7.81,7.22,7.34,22035658
CHRW,2015-08-19,70.06,71.15,69.22,70.83,1780740
CHTR,2015-08-19,191,192.37,187.01,188.2,1464074
CINF,2015-08-19,56.68,56.94,56.17,56.42,554340
CI,2015-08-19,147.76,149.86,146.491,149.15,2003113
CLX,2015-08-19,116.64,117,115.71,116.15,813324
CL,2015-08-19,67.34,67.5,66.6,66.74,3165432
CMA,2015-08-19,47.34,47.53,46.79,46.82,2512969
CMCSA,2015-08-19,29.93,30.365,29.925,29.96,32020016
CME,2015-08-19,98.04,98.25,96.5,97.23,1700184
CMG,2015-08-19,742.2,750.562,741.5,745.28,280830
CMI,2015-08-19,126.68,128.59,125.545,127.44,2467584
CMS,2015-08-19,35.57,35.97,35.358,35.82,2427538
CNC,2015-08-19,72.02,72.41,70.65,70.8,1601841
CNP,2015-08-19,19.84,19.95,19.695,19.9,3316096
COF,2015-08-19,80.66,80.87,79.74,80.12,4638872
COG,2015-08-19,26.45,26.58,25.69,25.82,3602983
COL,2015-08-19,87.04,88.3,86.675,87.45,663888
COO,2015-08-19,173.85,173.85,170.425,170.9,411347
COP,2015-08-19,49.28,49.28,47.05,47.68,14528339
COST,2015-08-19,145.39,145.94,143.64,145.17,1437093
COTY,2015-08-19,29.25,29.64,28.82,29.05,1168372
CPB,2015-08-19,50.15,50.44,49.69,50.11,819945
CRM,2015-08-19,72.54,72.945,71.74,72.04,4771564
CSCO,2015-08-19,28.1,28.24,27.72,27.8,30023909
CSX,2015-08-19,29.34,29.49,28.815,28.92,6418222
CTAS,2015-08-19,88.3,88.35,87.15,87.64,522458
CTL,2015-08-19,28,28.54,27.92,28.37,3766344
CTSH,2015-08-19,67.33,67.72,66.82,67.03,3092569
CTXS,2015-08-19,77.7,78.42,77.04,77.62,802206
CVS,2015-08-19,108.07,108.25,106.6,106.76,4685669
CVX,2015-08-19,82.87,82.91,80.67,80.91,13127786
CXO,2015-08-19,109.76,110.9684,105.07,105.59,2112925
C,2015-08-19,57.18,57.52,56.56,57,17672524
DAL,2015-08-19,47.36,47.59,46.61,47.08,9389027
DE,2015-08-19,93.23,93.28,91.22,91.98,4092960
DFS,2015-08-19,55.48,56.01,55.11,55.88,4169209
DGX,2015-08-19,73.14,73.99,72.57,73.44,699186
DG,2015-08-19,80.01,80.98,79.83,80.48,3335638
DHI,2015-08-19,31.53,32.37,31.46,32.21,10576336
DHR,2015-08-19,90.91,91.49,90.36,90.63,2337568
DISCA,2015-08-19,29.05,29.19,28.51,28.78,2090652
DISCK,2015-08-19,27.57,27.98,27.31,27.6,2438956
DISH,2015-08-19,66.68,66.97,65.77,66.09,673512
DIS,2015-08-19,106.58,107.75,105.7701,106.45,9484026
DLR,2015-08-19,66.82,67.2,66.6,66.91,670447
DLTR,2015-08-19,79.23,81.01,78.96,80.92,3015929
DOV,2015-08-19,63.54,63.79,62.36,62.78,1068356
DPS,2015-08-19,82.38,83.21,81.83,82.59,1029965
DRE,2015-08-19,20.21,20.4163,20.02,20.09,2386405
DRI,2015-08-19,71.34,72.8,71.21,72.27,1342343
DTE,2015-08-19,83.41,84.525,83.17,84.38,1409713
DUK,2015-08-19,76.1,77.39,75.61,77.21,4422163
DVA,2015-08-19,79.94,80.34,79.35,80.08,1161425
DVN,2015-08-19,45.92,46.14,44.44,44.66,4362880
D,2015-08-19,75.71,76.52,75.54,76.14,2020569
EA,2015-08-19,73.55,73.72,71.41,71.61,3176782
EBAY,2015-08-19,27.46,27.725,27.3,27.43,11332923
ECL,2015-08-19,115.12,115.72,114.535,114.86,633375
ED,2015-08-19,66.3,67.03,65.94,66.87,1471487
EFX,2015-08-19,104.67,105.33,103.92,104.73,468090
EIX,2015-08-19,61.18,62.19,60.9,61.94,2795054
EL,2015-08-19,83.49,84.48,83.04,83.42,2699517
EMN,2015-08-19,76.06,76.15,74.46,75.1,1256087
EMR,2015-08-19,49.75,50.1,49.22,49.73,4644535
EOG,2015-08-19,79.87,79.875,76.07,77.07,6122143
EQIX,2015-08-19,286.13,288.5,283.975,285.59,494226
EQR,2015-08-19,77.25,77.47,76.07,76.47,2092674
EQT,2015-08-19,76.87,77.37,74.49,75.42,1066512
ESRX,2015-08-19,89.26,90.6,88.77,89.79,4104949
ESS,2015-08-19,230.07,230.59,224.93,228.27,426176
ES,2015-08-19,51.32,51.79,51.02,51.68,1534397
ETFC,2015-08-19,28.1,28.15,27.47,27.49,2683260
ETN,2015-08-19,59.36,59.61,58.21,58.65,3259631
ETR,2015-08-19,70.26,71.14,70.11,70.87,1021837
EW,2015-08-19,72.09,73.345,71.37,72.935,1776564
EXC,2015-08-19,33.49,34.275,33.33,34.18,10515579
EXPD,2015-08-19,49.25,50,48.76,49.79,2553440
EXPE,2015-08-19,122.99,123.985,122.12,123.14,807595
EXR,2015-08-19,78.46,78.82,78.077,78.45,752797
FAST,2015-08-19,40.54,40.7099,39.93,40.34,1713824
FBHS,2015-08-19,51.66,52.85,51.63,52.5,1849808
FB,2015-08-19,94.63,96.1,94.161,95.31,23251271
FCX,2015-08-19,9.85,9.865,9.59,9.73,41962757
FDX,2015-08-19,164.87,165.46,163.38,164.95,1499314
FE,2015-08-19,34.52,35.05,34.43,34.88,2838456
FFIV,2015-08-19,132.99,133.77,132.16,132.75,590695
FISV,2015-08-19,89.99,90.5399,89.07,89.8,712945
FIS,2015-08-19,71.61,72.24,71.09,71.86,1861976
FITB,2015-08-19,21.06,21.2,20.87,20.99,7777014
FLIR,2015-08-19,30.1,30.29,30.01,30.03,673725
FLR,2015-08-19,47.21,47.81,46.81,47.55,1601783
FLS,2015-08-19,47,47.35,46.27,46.84,1488074
FL,2015-08-19,74.03,74.49,73.29,74.06,1854828
FMC,2015-08-19,47.12,47.26,46.36,46.96,834960
FOXA,2015-08-19,30.08,30.12,29.9,29.96,21481691
FOX,2015-08-19,29.75,29.97,29.73,29.81,5622298
FRT,2015-08-19,137,137.94,136.52,136.72,324037
FTI,2015-08-19,32.35,32.65,31.45,31.61,3007610
F,2015-08-19,14.78,14.977,14.76,14.77,22519886
GD,2015-08-19,152.79,153.76,151.78,152.75,1287925
GE,2015-08-19,25.9,26.025,25.615,25.73,29145695
GGP,2015-08-19,27.78,28.15,27.55,27.88,2813853
GILD,2015-08-19,116.65,117.1999,115.4,116.21,7504793
GIS,2015-08-19,58.68,58.88,57.99,58.53,3119486
GLW,2015-08-19,17.76,17.94,17.63,17.74,9230428
GM,2015-08-19,31.61,32.05,31.37,31.63,13916872
GOOGL,2015-08-19,690.11,700.2,686.8,694.04,2509697
GOOG,2015-08-19,656.6,667,654.19,660.9,2134098
GPC,2015-08-19,87.43,88.0476,86.86,87.4,588755
GPN,2015-08-19,58.435,59.295,58.14,58.955,786110
GPS,2015-08-19,34.3,34.53,34.02,34.1,2849437
GRMN,2015-08-19,40.18,40.26,39.535,39.86,1039599
GS,2015-08-19,200.02,202.75,199.14,200.95,2721310
GT,2015-08-19,32.37,32.5904,31.7,32.22,4169849
GWW,2015-08-19,226.25,227.13,223.95,225.6,378025
HAL,2015-08-19,40.37,40.85,39.03,39.3,15521669
HAS,2015-08-19,79.89,80.01,79.01,79.58,739011
HBAN,2015-08-19,11.83,11.84,11.64,11.64,10887642
HBI,2015-08-19,30.29,31.141,30.17,30.9,4445997
HCA,2015-08-19,90.26,90.54,89.27,89.82,2711390
HCN,2015-08-19,68.91,69.39,68.54,69.06,1706232
HCP,2015-08-19,40.38,40.9,40.17,40.7,4633106
HD,2015-08-19,122.67,123.79,122.13,122.76,6489892
HES,2015-08-19,58.75,59.18,56.31,56.73,2471655
HIG,2015-08-19,49.19,49.54,48.81,49.2,3128922
HII,2015-08-19,119.81,120.37,117.74,118.31,368154
HOG,2015-08-19,59.32,60.33,59.2,59.84,2051723
HOLX,2015-08-19,42.58,42.6,41.93,42.21,2210654
HON,2015-08-19,105.5,105.99,104.8,105.04,2489490
HP,2015-08-19,58.08,58.42,56.5,57.21,2251523
HRB,2015-08-19,35.02,35.33,34.82,35.09,1463632
HRL,2015-08-19,31.24,31.24,29.95,30.61,2789554
HRS,2015-08-19,82.34,82.52,81.24,81.99,667745
HSIC,2015-08-19,73.305,73.9125,72.775,73.355,781012
HST,2015-08-19,19.41,19.43,19.06,19.15,8215309
HSY,2015-08-19,92.61,93.23,91.6,92.08,1474937
HUM,2015-08-19,189.57,190.6,188.6,189.4,624340
IBM,2015-08-19,155.15,155.67,153.41,153.94,4205904
ICE,2015-08-19,48.79,49.182,48.454,48.796,4568340
IDXX,2015-08-19,78.47,78.81,77.29,78.21,507926
IFF,2015-08-19,114.21,115.16,113.67,114.11,403658
ILMN,2015-08-19,206.9,207.45,204.55,205.65,1047295
INCY,2015-08-19,112.72,114.74,110.87,112.4,1094565
INFO,2015-08-19,29.32,29.66,29.07,29.53,719269
INTC,2015-08-19,28.65,28.7964,28.28,28.36,30530143
INTU,2015-08-19,106.49,107.0672,104.78,106.27,1864265
IPG,2015-08-19,20.92,21.12,20.7,20.96,2157124
IP,2015-08-19,47.33,47.36,46.6,47.02,2067396
IQV,2015-08-19,75.79,76.26,75.34,75.69,361743
IRM,2015-08-19,30.06,30.18,29.6,30.15,1324040
IR,2015-08-19,61.64,62.03,60.92,60.92,1803878
ISRG,2015-08-19,176.8998,176.8998,174.2798,175.5398,818271
ITW,2015-08-19,89.12,89.61,88.5,88.85,956984
IT,2015-08-19,91.11,91.68,90.27,90.83,228545
IVZ,2015-08-19,37.01,37.09,36.5,36.66,2708362
JBHT,2015-08-19,79.41,79.947,78.71,79.47,1198824
JCI,2015-08-19,39.4764,40.1466,39.1361,39.1728,2125861
JEC,2015-08-19,43,43.575,42.81,43.04,1423729
JNJ,2015-08-19,99.18,99.99,98.78,99.31,7642349
JNPR,2015-08-19,28.07,28.26,27.9417,28.05,5209035
JPM,2015-08-19,67.93,68.31,67.365,67.6,15197703
JWN,2015-08-19,78.45,79.39,78.15,78.7,1090217
KEY,2015-08-19,14.74,14.82,14.63,14.64,10324087
KHC,2015-08-19,75,75.29,73.92,74.78,3026467
KIM,2015-08-19,25.51,25.54,25.22,25.4,2820105
KLAC,2015-08-19,50.06,50.5695,49.53,50.01,965865
KMB,2015-08-19,115.6,116.11,114.89,115.37,1201049
KMI,2015-08-19,33.81,33.98,33.17,33.58,13184361
KMX,2015-08-19,63.09,63.09,61.83,62.53,965085
KORS,2015-08-19,42.81,43.5,42.09,43.18,3676886
KO,2015-08-19,41.14,41.24,40.78,40.78,15796292
KR,2015-08-19,38.43,38.45,37.15,37.36,8805701
KSS,2015-08-19,55.25,55.56,54.4,54.74,3448624
KSU,2015-08-19,98.67,99.16,97.79,98.03,1106292
K,2015-08-19,69.12,69.54,68.5,68.95,2610582
LB,2015-08-19,80.45,81.6895,80.3,81.18,1937578
LEG,2015-08-19,48.99,49.6,48.55,49.42,1006145
LEN,2015-08-19,54.2745,54.9412,53.7353,53.9118,4246890
LH,2015-08-19,124.5,125.85,123.89,125.24,696313
LKQ,2015-08-19,31.14,31.14,30.72,30.84,906594
LLL,2015-08-19,114.22,114.94,113.4,113.78,525435
LLY,2015-08-19,83.14,84.5318,82.57,83.77,2651346
LMT,2015-08-19,211.96,212.91,210.67,211.28,1303749
LNC,2015-08-19,56.1,56.46,54.56,55.36,1951514
LNT,2015-08-19,31.045,31.405,30.945,31.245,1517802
LOW,2015-08-19,72.57,74.53,72.25,74.37,11734015
LRCX,2015-08-19,72.25,73.39,71.46,72.41,1908016
LUK,2015-08-19,23.07,23.11,22.785,22.99,1004969
LUV,2015-08-19,39.9,40.85,39.77,40.45,8803174
LYB,2015-08-19,85.31,85.69,82.795,84.93,5802029
L,2015-08-19,38.43,38.69,38.28,38.45,956729
MAA,2015-08-19,83.59,84.2899,82.76,83.63,1179954
MAC,2015-08-19,80.9,81.52,80.14,81.04,1008527
MAR,2015-08-19,71.96,72.54,71.42,71.91,1959253
MAS,2015-08-19,28.08,28.335,27.93,28.09,3392981
MAT,2015-08-19,22.8,22.84,22.485,22.51,3809962
MA,2015-08-19,97.15,97.48,96.169,96.6,3737032
MCD,2015-08-19,100.45,101.88,100.19,101.1,5988661
MCHP,2015-08-19,42.93,43.16,42.14,42.68,2456003
MCK,2015-08-19,213.89,216.91,212.88,215.51,1079374
MCO,2015-08-19,110.76,111.48,109.84,110.6,620028
MDLZ,2015-08-19,45.92,46,45.13,45.21,12630896
MDT,2015-08-19,77.71,78.13,76.96,77.47,3838276
MET,2015-08-19,53.95,54.13,53.07,53.63,7421611
MGM,2015-08-19,22.25,22.46,21.74,22.07,5739224
MHK,2015-08-19,209.86,212.16,208.275,210.84,706826
MKC,2015-08-19,84.48,84.48,83.34,83.51,777306
MLM,2015-08-19,174.9,175.09,169.78,170.89,638317
MMC,2015-08-19,57.97,58.11,57.51,57.67,1554731
MMM,2015-08-19,146.2,147.55,145.28,145.87,2525241
MNST,2015-08-19,49.8433,50.2199,49.0733,49.0833,3749403
MON,2015-08-19,102.37,103.33,101.56,102.35,3546615
MOS,2015-08-19,43.3,43.37,42.41,42.57,3635873
MO,2015-08-19,55,55.28,54.17,54.81,8330025
MPC,2015-08-19,55.39,55.5546,53.75,54.5,4168375
MRK,2015-08-19,59.32,60.07,59.19,59.66,7986349
MRO,2015-08-19,17.34,17.48,16.08,16.23,19825651
MSFT,2015-08-19,46.78,47.08,46.3,46.61,31485511
MSI,2015-08-19,65.53,65.93,65.29,65.35,1281337
MS,2015-08-19,37.61,37.78,37.235,37.44,8549678
MTB,2015-08-19,130.85,131.35,129.65,129.91,906676
MTD,2015-08-19,323.22,324.11,318.87,320.92,118556
MU,2015-08-19,16.24,16.35,15.88,15.9,36873998
MYL,2015-08-19,55.66,55.73,54.685,55.09,6782113
M,2015-08-19,62.46,62.76,61.9901,62.39,7282015
NAVI,2015-08-19,14.66,14.73,14.55,14.62,1921647
NBL,2015-08-19,34.84,35.1,33.72,34.22,4984953
NCLH,2015-08-19,59.48,59.95,58.5,59.72,1409961
NDAQ,2015-08-19,54.06,54.26,53.581,54.03,1413508
NEE,2015-08-19,109.01,109.61,107.98,109.07,2422124
NEM,2015-08-19,17.74,18.02,17.543,17.93,7384739
NFLX,2015-08-19,123.5,123.7,121.5,122.06,10115271
NFX,2015-08-19,34.88,35.185,32.88,33.93,4245342
NI,2015-08-19,17.68,17.91,17.562,17.81,2811493
NKE,2015-08-19,57,58.025,56.775,57.48,6216434
NLSN,2015-08-19,48.07,48.54,47.77,48.22,1329289
NOC,2015-08-19,174.95,176.83,173.6,175.62,1024414
NOV,2015-08-19,39.33,39.7198,38.99,39.09,6371005
NRG,2015-08-19,20.83,21.24,20.72,20.96,5523986
NSC,2015-08-19,81.69,82.1,81.17,81.5,1529191
NTAP,2015-08-19,30.2,30.27,29.535,29.78,6541316
NTRS,2015-08-19,77.17,78.21,76.865,77.34,1479939
NUE,2015-08-19,46.15,46.47,45.7502,46.05,1742680
NVDA,2015-08-19,23.05,23.305,22.74,22.99,6231842
NWL,2015-08-19,44.1,44.4,43.8,44.12,1735098
NWSA,2015-08-19,15.08,15.3,14.89,15.03,2318317
NWS,2015-08-19,14.98,15.03,14.74,14.89,895391
OKE,2015-08-19,35.28,35.56,33.75,34.99,4263159
OMC,2015-08-19,72.96,73.2,72.02,72.55,1190227
ORCL,2015-08-19,39.7,39.94,39.31,39.53,11112865
ORLY,2015-08-19,254.45,258.15,252.56,256.47,474691
OXY,2015-08-19,73.53,73.9,71.76,72.16,5724706
O,2015-08-19,48.19,48.3,47.65,48.05,1445384
PAYX,2015-08-19,48.15,48.45,47.67,48.01,1520198
PBCT,2015-08-19,16.56,16.64,16.37,16.375,3893618
PCAR,2015-08-19,62.67,63.05,61.81,62.48,1895881
PCG,2015-08-19,54.18,54.39,53.72,54.13,2337898
PCLN,2015-08-19,1284.32,1305,1281,1291.35,471544
PDCO,2015-08-19,51.15,51.76,50.88,51.39,1074006
PEG,2015-08-19,42.87,43.67,42.61,43.48,2368848
PEP,2015-08-19,99.38,99.6802,98.64,98.99,3903528
PFE,2015-08-19,35.37,35.49,34.9601,35.27,17835440
PFG,2015-08-19,57.28,57.55,56.4,57.15,1367973
PGR,2015-08-19,31.1,31.57,31,31.45,5836524
PG,2015-08-19,74.93,74.93,74.02,74.12,9864566
PHM,2015-08-19,21.78,22.06,21.64,22.02,5056923
PH,2015-08-19,112.11,112.16,110.61,111.3,976192
PKG,2015-08-19,72.67,72.89,71.7,72.43,456836
PKI,2015-08-19,50.26,50.26,49.62,49.81,526266
PLD,2015-08-19,42.02,42.37,41.51,42.11,2756815
PM,2015-08-19,83.63,84.55,83.21,83.74,3324447
PNC,2015-08-19,98.44,98.91,97.44,97.97,2662365
PNR,2015-08-19,61.85,61.97,60.22,60.76,821962
PNW,2015-08-19,64.08,64.9,63.85,64.59,629198
PPG,2015-08-19,103.78,104.09,102.15,102.5,2175164
PPL,2015-08-19,33.32,33.67,33.16,33.52,2775721
PRGO,2015-08-19,194.31,196.61,194.31,195.44,965376
PRU,2015-08-19,88.5,88.63,87.081,87.7,1982671
PSA,2015-08-19,215.66,217.9855,215.11,216.86,553671
PSX,2015-08-19,82.7,82.93,80.37,80.8,4913253
PVH,2015-08-19,115.84,118.31,115.39,117.38,857429
PWR,2015-08-19,24.35,24.53,24.14,24.18,3268416
PXD,2015-08-19,128.025,129.1,123.84,125.01,2169557
PX,2015-08-19,112.77,113.25,111.51,112.42,1073106
PYPL,2015-08-19,37.87,38.1,37.03,37.19,6923402
QCOM,2015-08-19,60.89,61.62,60.71,61.18,11576950
QRVO,2015-08-19,55.9,56.85,55.01,55.59,1820140
RCL,2015-08-19,89.96,90.86,89.42,90.04,1276760
REGN,2015-08-19,567.32,575.12,562,568.91,477440
REG,2015-08-19,63.7,64.02,63.36,63.62,478303
RE,2015-08-19,185.86,185.98,183.81,184.73,247863
RF,2015-08-19,10.46,10.5,10.23,10.25,29845517
RHI,2015-08-19,57.21,57.48,56.69,57.29,543785
RHT,2015-08-19,78.38,78.4499,77.16,77.51,759528
RJF,2015-08-19,58.04,58.28,57.4,57.52,564602
RL,2015-08-19,117.08,117.43,115.43,115.72,1164683
RMD,2015-08-19,54.7,54.75,53.87,54.46,464077
ROK,2015-08-19,115,115.99,113.425,114.01,749726
ROP,2015-08-19,170.42,171.08,168.05,169.22,272580
ROST,2015-08-19,56.14,56.45,55.22,55.7,2564800
RRC,2015-08-19,36.83,37.16,35.405,35.98,3903408
RSG,2015-08-19,43.29,43.37,42.855,42.95,1626540
RTN,2015-08-19,109.78,110.37,109.05,109.6,1053907
SBAC,2015-08-19,125.97,127.62,125.55,126.9,428576
SBUX,2015-08-19,57.58,58.08,57.115,57.59,6044193
SCG,2015-08-19,56.68,57.18,56.01,57.03,661907
SCHW,2015-08-19,33.72,33.79,33.09,33.1,8725538
SEE,2015-08-19,54,54.27,53.67,53.98,2328065
SHW,2015-08-19,283.87,285.15,281.704,281.92,721123
SIG,2015-08-19,125.05,127.57,123.69,126.5,1181324
SJM,2015-08-19,110.63,112.91,110.32,111.88,1469437
SLB,2015-08-19,82.37,82.94,80.4,80.67,9409754
SLG,2015-08-19,116.05,116.638,115.1,116.06,405418
SNA,2015-08-19,169.3,170.385,168.12,169.48,318708
SNI,2015-08-19,56.77,57.58,56.55,57.07,1273201
SNPS,2015-08-19,51.79,52.65,51.43,52.3,819640
SO,2015-08-19,45.93,46.415,45.72,46.31,4723242
SPGI,2015-08-19,101.94,103.25,100.86,102.57,992321
SPG,2015-08-19,193.64,194.35,192.07,193.19,928013
SRCL,2015-08-19,147.54,148.865,147.38,148.26,867162
SRE,2015-08-19,105.09,105.59,104.27,104.9,979204
STI,2015-08-19,44.07,44.2,43.61,43.83,3993195
STT,2015-08-19,77.92,78.65,77.54,77.95,2289718
STX,2015-08-19,51.64,51.84,49.4,49.43,6785545
STZ,2015-08-19,129.32,130.08,128.055,129.73,1199178
SWKS,2015-08-19,86.54,88.22,85.35,87.23,5614964
SWK,2015-08-19,105.49,106.42,104.94,105.76,1034301
SYF,2015-08-19,34.88,35.27,34.43,34.96,669139
SYK,2015-08-19,103.88,105.3357,102.95,104.53,1163591
SYMC,2015-08-19,21.56,21.995,21.56,21.86,6456582
SYY,2015-08-19,41.1,41.15,40.69,40.96,6957305
TAP,2015-08-19,72.96,73.75,72.45,73.4,1710178
TDG,2015-08-19,242,243.7,239.47,241.36,211416
TEL,2015-08-19,62.12,62.9,61.62,62.38,1628040
TGT,2015-08-19,83.95,84.62,79.12,80.87,21169676
TIF,2015-08-19,91.81,92.2,90.65,91.29,720391
TJX,2015-08-19,75.18,76,74.01,74.87,6850254
TMK,2015-08-19,62.37,62.74,61.85,62.52,544235
TMO,2015-08-19,134.45,135.05,133.5,133.73,1299266
TPR,2015-08-19,32.35,32.47,31.9,32.08,2453933
TRIP,2015-08-19,71.87,72.18,71.14,71.75,1552540
TROW,2015-08-19,75.97,76.24,75.1006,75.47,899343
TRV,2015-08-19,107.28,108.05,106.47,107.22,1386903
TSCO,2015-08-19,93.7,94.31,92.5001,93.35,583784
TSN,2015-08-19,42.74,43.49,42.6,43.18,5684507
TSS,2015-08-19,48.5,48.65,48.05,48.32,1336112
TWX,2015-08-19,78.74,79.08,77.63,77.82,5903927
TXN,2015-08-19,50.13,50.15,49.045,49.2,6906255
TXT,2015-08-19,43.24,43.82,42.88,43.4,1277619
T,2015-08-19,34.295,34.5,34.07,34.36,21136421
UAA,2015-08-19,49.935,50.3,49.55,50.03,2389662
UAL,2015-08-19,58.26,59.03,57.87,58.23,3824766
UDR,2015-08-19,35.05,35.34,34.95,35.08,3240684
UHS,2015-08-19,144.74,146.8,143.7,145.97,531195
ULTA,2015-08-19,173.65,173.933,172.001,172.62,739678
UNH,2015-08-19,124.71,124.99,122.85,123.22,3411490
UNM,2015-08-19,36.04,36.12,35.45,35.55,1562312
UNP,2015-08-19,92.25,93.09,91.88,92.16,3900438
UPS,2015-08-19,102.36,103,101.703,102.31,2119944
URI,2015-08-19,65.11,66.63,64.91,65.56,1989938
USB,2015-08-19,45.54,45.81,45.26,45.36,6057385
UTX,2015-08-19,98.7,99.37,97.87,98.21,3619805
VAR,2015-08-19,86.93,87.12,86.44,86.65,576093
VFC,2015-08-19,75.66,76.32,75.21,75.58,1037452
VIAB,2015-08-19,42.99,43.67,42.5,43.13,3239707
VLO,2015-08-19,69.35,69.37,67.34,67.87,6032719
VMC,2015-08-19,98.39,98.8592,96.24,96.8,698885
VNO,2015-08-19,96.19,96.48,95.05,95.43,587756
VRSK,2015-08-19,76.92,78.17,76.589,77.65,835183
VRSN,2015-08-19,70.78,71.16,70.395,70.58,710678
VRTX,2015-08-19,140.45,142.49,137.85,141.48,1339352
VTR,2015-08-19,59.44,60.32,59.18,60.05,2676311
VZ,2015-08-19,47.39,47.7,47.08,47.44,12577986
V,2015-08-19,74.2,74.96,73.67,74.4,5886855
WAT,2015-08-19,128.67,129.94,126.56,128.76,478055
WBA,2015-08-19,91.25,92.27,90.79,91.41,3146648
WDC,2015-08-19,82.02,83.18,81.645,81.71,2469260
WEC,2015-08-19,51.08,51.75,50.78,51.53,1592536
WFC,2015-08-19,57.28,57.55,56.95,57.06,13744637
WHR,2015-08-19,182.66,186.82,180.525,184.58,1398358
WMB,2015-08-19,53.85,54.37,52.36,53.01,6665394
WMT,2015-08-19,68.87,69.39,67.77,68.57,16332664
WM,2015-08-19,52.43,52.95,52.17,52.6,2285060
WRK,2015-08-19,62.98,63.29,62.07,62.07,1078040
WU,2015-08-19,20.24,20.27,19.85,19.95,4910224
WYNN,2015-08-19,90.36,91.14,89.18,90.25,2241812
WYN,2015-08-19,79.85,80.895,79.53,80.42,789115
WY,2015-08-19,31.02,31.19,30.84,30.91,2576682
XEC,2015-08-19,116.21,116.29,111.26,112.39,1385982
XEL,2015-08-19,35.85,36.48,35.69,36.32,3832069
XLNX,2015-08-19,43.39,43.39,42.03,42.5,2655744
XL,2015-08-19,40.11,40.14,39.56,39.72,2263859
XOM,2015-08-19,77.51,77.58,75.93,76.23,17007779
XRAY,2015-08-19,56.93,57.04,56.18,56.75,403790
XRX,2015-08-19,45.12,45.3,44.72,44.96,2427709
XYL,2015-08-19,33.23,33.36,32.93,33.15,693359
YUM,2015-08-19,85.51,86.73,84.82,86.09,9958406
ZBH,2015-08-19,105.32,106.9,104.5,106.14,1252512
ZION,2015-08-19,30.58,30.58,30.09,30.09,2921430
ZTS,2015-08-19,47.45,48.18,47.22,47.91,2153534
AAL,2015-08-20,42.84,43.52,41.78,41.98,8905660
AAPL,2015-08-20,114.08,114.35,111.63,112.65,68501622
AAP,2015-08-20,187.48,187.65,184.37,184.45,592629
ABBV,2015-08-20,68,68.43,67.48,67.48,9600934
ABC,2015-08-20,105.1,105.7,103.34,103.37,1792888
ABT,2015-08-20,49.4,49.5106,48.51,48.53,5977398
ACN,2015-08-20,102.18,103.66,99.87,99.97,3459881
ADBE,2015-08-20,84.66,84.9,82.69,82.69,3108772
ADI,2015-08-20,57.26,57.4,53.8,53.82,5913909
ADM,2015-08-20,46.23,46.75,46.11,46.2,3349558
ADP,2015-08-20,83.71,84.01,82.71,82.71,2275383
ADSK,2015-08-20,53.71,54.0972,53.1,53.1,2646422
ADS,2015-08-20,268.5,270.825,266.54,266.63,377827
AEE,2015-08-20,43.22,43.845,43.19,43.31,1384422
AEP,2015-08-20,58.42,59.18,58.12,58.37,1856103
AES,2015-08-20,12.41,12.61,12.29,12.31,5792347
AET,2015-08-20,121.14,121.91,118.18,118.53,3398423
AFL,2015-08-20,62.49,62.66,61.22,61.25,3519289
AGN,2015-08-20,316.13,318.99,307.39,307.39,2632289
AIG,2015-08-20,62.33,62.69,61.69,61.71,8398724
AIV,2015-08-20,39.73,39.79,39.36,39.44,718962
AIZ,2015-08-20,78.62,79.26,77.09,77.11,434634
AJG,2015-08-20,46.75,46.83,46.33,46.33,600548
AKAM,2015-08-20,72.3,72.57,69.77,69.78,2107072
ALB,2015-08-20,49.41,49.94,49.01,49.32,831301
ALGN,2015-08-20,59.5,59.5,57.96,58.02,539545
ALK,2015-08-20,80.04,80.558,78.702,79.01,1292295
ALLE,2015-08-20,63.55,63.645,62.56,62.6,667370
ALL,2015-08-20,63.14,63.14,62.66,62.7,2536518
ALXN,2015-08-20,184.25,186.04,178.24,178.62,1333397
AMAT,2015-08-20,16.31,16.37,15.97,15.98,12890000
AMD,2015-08-20,1.79,1.8,1.7,1.7,13745659
AME,2015-08-20,56.15,56.29,55.06,55.06,990109
AMGN,2015-08-20,164.33,165.4985,161.03,161.15,3491750
AMG,2015-08-20,198.85,201.34,196.691,196.85,362664
AMP,2015-08-20,120.18,120.18,118.6,118.88,1439016
AMT,2015-08-20,100.14,100.26,98.72,98.85,2195072
AMZN,2015-08-20,530.39,533.25,515.77,515.78,4407990
ANDV,2015-08-20,104,105.11,101.84,101.96,1691791
ANSS,2015-08-20,95.25,96.24,93.2,93.24,386168
ANTM,2015-08-20,150.54,151.625,147.72,147.86,1939650
AON,2015-08-20,100.09,100.65,99.21,99.32,1237863
AOS,2015-08-20,34.485,34.665,33.835,33.86,1500766
APA,2015-08-20,45.93,46.49,44.51,44.56,5395511
APC,2015-08-20,72.42,73.14,70.73,71.05,6733187
APD,2015-08-20,143.44,144.155,140.275,140.38,1348316
APH,2015-08-20,54.7,55.07,54.12,54.12,1135625
ARE,2015-08-20,94.34,95.21,93.34,94.46,349486
ARNC,2015-08-20,27.57,27.66,26.94,27.09,5901086
ATVI,2015-08-20,28.64,28.73,27.93,27.98,5904027
AVB,2015-08-20,178.35,180,176.7,177.4,684144
AVGO,2015-08-20,120.08,120.64,115.03,115.03,4175550
AVY,2015-08-20,63.09,63.19,62,62,722993
AWK,2015-08-20,54.42,54.85,53.9,54.19,1029385
AXP,2015-08-20,80.11,80.46,78.73,78.76,7240576
AYI,2015-08-20,206.44,207.28,200.8111,201.06,417430
AZO,2015-08-20,746.45,749.68,737.92,738.29,206717
A,2015-08-20,38.01,38.31,37.5,37.51,2145028
BAC,2015-08-20,17.19,17.2,16.72,16.72,149185431
BAX,2015-08-20,40,40.14,39.51,39.61,7850947
BA,2015-08-20,141.62,141.9,136.9,137.02,6601375
BBT,2015-08-20,39.32,39.43,38.59,38.59,6415080
BBY,2015-08-20,31.7,32.05,31.41,31.43,4228577
BDX,2015-08-20,145.66,145.79,143.52,143.58,1572749
BEN,2015-08-20,42.92,43.13,42.0401,42.06,4846086
BF.B,2015-08-20,52.725,53.345,52.445,52.475,1419302
BIIB,2015-08-20,314.78,316.905,309.21,309.9,1913245
BK,2015-08-20,43.7,43.81,42.74,42.8,9842449
BLK,2015-08-20,321.81,322.42,316.69,317.06,744533
BLL,2015-08-20,35.04,35.04,34.42,34.46,1592204
BMY,2015-08-20,63.49,63.79,62.71,62.71,5333966
BRK.B,2015-08-20,139.2,140,138.35,138.39,4050766
BSX,2015-08-20,17.27,17.31,16.86,16.87,8041305
BWA,2015-08-20,45.99,46.2,45.28,45.3,3230673
BXP,2015-08-20,121.97,122.625,120.66,120.85,616096
CAG,2015-08-20,44.14,44.45,43.85,43.95,1534135
CAH,2015-08-20,84.48,85.04,82.19,82.26,2544193
CAT,2015-08-20,77.28,77.83,76.41,76.41,7767308
CA,2015-08-20,29,29,28.28,28.3,2720315
CBG,2015-08-20,36.86,37.09,36.23,36.28,1510180
CBOE,2015-08-20,63.45,63.72,62.88,63.03,389367
CBS,2015-08-20,47.98,47.98,46,46.03,9559091
CB,2015-08-20,108.77,109.07,107.45,107.5,2499081
CCI,2015-08-20,85.04,85.55,84.28,84.39,2206108
CCL,2015-08-20,51.55,51.6,49.89,49.93,5190522
CDNS,2015-08-20,21.48,21.48,20.46,20.47,2261916
CELG,2015-08-20,127.42,128.49,124.82,124.96,5119467
CERN,2015-08-20,64.55,65.04,63.11,63.27,1794462
CFG,2015-08-20,26.05,26.29,25.33,25.33,3193836
CF,2015-08-20,61.7,62.51,60.47,61.07,2102669
CHD,2015-08-20,44.57,44.7499,44.3,44.325,910434
CHK,2015-08-20,7.35,7.5,7.15,7.15,13374926
CHRW,2015-08-20,70.02,70.32,69.1334,69.22,1671040
CHTR,2015-08-20,186.01,187.55,182.74,182.74,1689485
CINF,2015-08-20,55.99,56.16,55.56,55.57,613067
CI,2015-08-20,148.75,148.89,145.24,145.24,1730142
CLX,2015-08-20,115.74,116.67,115.3,115.72,638357
CL,2015-08-20,66.2,66.55,65.96,65.99,3715911
CMA,2015-08-20,46.44,46.49,44.795,44.86,4426222
CMCSA,2015-08-20,29.535,29.68,29.03,29.185,37591892
CME,2015-08-20,96.26,97.04,95.42,96.06,1897990
CMG,2015-08-20,741.31,744.765,734.2201,735.15,450134
CMI,2015-08-20,126.66,127.02,124.04,124.08,1894301
CMS,2015-08-20,35.57,35.95,35.37,35.65,2576681
CNC,2015-08-20,70.09,70.46,66.445,66.56,1629720
CNP,2015-08-20,19.78,20.1,19.7,19.82,4708259
COF,2015-08-20,79.3,79.77,79.01,79.04,2895632
COG,2015-08-20,25.75,25.85,24.85,24.86,5496488
COL,2015-08-20,86.73,86.89,85.04,85.07,511747
COO,2015-08-20,169.55,170.57,166.29,166.47,564507
COP,2015-08-20,47.45,48.095,47,47,10554731
COST,2015-08-20,144.29,144.88,143.292,143.71,1785120
COTY,2015-08-20,28.84,29.15,28.25,28.7,1311393
CPB,2015-08-20,49.8,50.065,49.5,49.63,1166316
CRM,2015-08-20,71.62,72,67.5,67.82,8168018
CSCO,2015-08-20,27.56,27.75,27.04,27.04,37889402
CSX,2015-08-20,28.55,28.86,28.35,28.36,7364769
CTAS,2015-08-20,87.04,87.71,86.6,86.6,564047
CTL,2015-08-20,28.16,28.23,27.7,27.71,3760743
CTSH,2015-08-20,66.37,66.75,65.22,65.7,4240143
CTXS,2015-08-20,76.76,77.22,75.85,75.86,1129997
CVS,2015-08-20,106.4,107.55,106.02,106.02,4754807
CVX,2015-08-20,80.66,81.287,79.24,79.24,11857241
CXO,2015-08-20,105.75,106.26,103.65,104.15,2332536
C,2015-08-20,56.03,56.31,55.33,55.33,28455508
DAL,2015-08-20,46.55,47.08,45.67,45.71,9484842
DE,2015-08-20,91.31,92.45,90.37,90.65,4497565
DFS,2015-08-20,55.51,56.84,55.11,55.49,4211942
DGX,2015-08-20,72.66,72.87,70.88,70.98,956781
DG,2015-08-20,79.67,81.15,79.53,80.22,3372698
DHI,2015-08-20,31.96,32.29,31.64,31.66,5506447
DHR,2015-08-20,89.99,90.2,88.66,88.76,3450650
DISCA,2015-08-20,28.46,28.5,27.02,27.32,7497427
DISCK,2015-08-20,27.43,27.43,25.99,26.27,7419209
DISH,2015-08-20,65.26,65.345,63.151,63.27,2228982
DIS,2015-08-20,104.34,105,99.76,100.02,34651279
DLR,2015-08-20,66.65,67.21,66.43,66.67,729332
DLTR,2015-08-20,80.04,81.17,79.87,80.38,2500441
DOV,2015-08-20,62.34,62.75,61.19,61.19,1333679
DPS,2015-08-20,81.9,82.18,81.35,81.42,725945
DRE,2015-08-20,19.96,20.11,19.86,19.92,2099676
DRI,2015-08-20,72.07,72.9,71.55,71.61,1407515
DTE,2015-08-20,83.87,85.12,83.35,84.27,1450982
DUK,2015-08-20,76.78,77.45,76.25,76.77,3740868
DVA,2015-08-20,79.51,79.7,78.52,78.53,1522617
DVN,2015-08-20,45.09,45.09,42.8,42.81,5362209
D,2015-08-20,75.72,76.59,75.4,75.72,4341101
EA,2015-08-20,70.9,71.49,67.61,67.71,5037232
EBAY,2015-08-20,27.21,27.295,26.49,26.52,15819519
ECL,2015-08-20,114.08,114.85,112.57,112.62,1211904
ED,2015-08-20,66.52,67.31,66.35,66.82,1761067
EFX,2015-08-20,103.73,104,101.78,101.82,588825
EIX,2015-08-20,61.51,62.64,61.3,61.74,2576356
EL,2015-08-20,83,83.21,82.11,82.18,2227492
EMN,2015-08-20,74.71,75.55,73.55,73.89,1682675
EMR,2015-08-20,49.31,49.565,48.891,49.07,5604110
EOG,2015-08-20,77.02,78.44,76.61,76.73,6793498
EQIX,2015-08-20,284.22,284.65,279.92,279.96,568724
EQR,2015-08-20,76.2,76.67,75.61,75.96,1664080
EQT,2015-08-20,75.31,76.0162,74.21,74.21,906090
ESRX,2015-08-20,89.32,89.73,88.13,88.13,4134619
ESS,2015-08-20,226.61,230.97,225.42,227.61,327980
ES,2015-08-20,51.44,52.15,51.3,51.62,1367264
ETFC,2015-08-20,27.16,27.26,26.45,26.46,3157058
ETN,2015-08-20,58.29,58.61,58,58.12,3600350
ETR,2015-08-20,70.37,71.56,70.11,70.56,1180306
EW,2015-08-20,72.095,72.485,71.45,71.45,2005284
EXC,2015-08-20,34,34.4399,33.75,33.8,7130690
EXPD,2015-08-20,49.76,50.08,49.36,49.5,2613226
EXPE,2015-08-20,121.63,122.6299,118.59,118.7,1206247
EXR,2015-08-20,78.28,78.99,77.73,77.88,868292
FAST,2015-08-20,40.08,40.15,39.36,39.38,2134906
FBHS,2015-08-20,52.15,52.46,50.6,50.65,1894418
FB,2015-08-20,93.54,94.77,90.46,90.56,44598224
FCX,2015-08-20,9.99,10.12,9.59,9.71,45135730
FDX,2015-08-20,163.69,164,160.13,160.45,1962499
FE,2015-08-20,34.64,34.98,34.34,34.38,3124813
FFIV,2015-08-20,131.53,131.586,126.45,126.56,1233476
FISV,2015-08-20,88.96,89.62,88.41,88.42,1019961
FIS,2015-08-20,71.68,72.295,71.31,71.31,1842718
FITB,2015-08-20,20.84,20.85,20.435,20.46,8326847
FLIR,2015-08-20,29.9,29.97,29.6,29.6,787252
FLR,2015-08-20,47.06,47.32,45.78,45.85,1710570
FLS,2015-08-20,46.55,47.01,45.86,45.86,1090764
FL,2015-08-20,73.48,73.62,71.72,71.72,2502954
FMC,2015-08-20,46.66,46.74,45.9,45.9,599195
FOXA,2015-08-20,29.63,29.7,28.67,28.7,24615260
FOX,2015-08-20,29.6,29.64,28.65,28.68,5488496
FRT,2015-08-20,136.69,137.305,135.24,135.81,359907
FTI,2015-08-20,31.48,32.1,30.92,30.94,2193519
F,2015-08-20,14.71,14.71,14.4,14.43,24108504
GD,2015-08-20,151.85,152.11,148.86,148.93,1293043
GE,2015-08-20,25.51,25.64,25.18,25.19,34645831
GGP,2015-08-20,27.88,27.94,27.435,27.59,3639414
GILD,2015-08-20,114.86,116.09,112.35,112.39,9200212
GIS,2015-08-20,58.07,58.42,57.77,57.82,2668123
GLW,2015-08-20,17.6,17.63,17.22,17.23,8687387
GM,2015-08-20,31.46,31.46,30.83,30.84,13352528
GOOGL,2015-08-20,689.1,696.16,675.2801,679.48,2889877
GOOG,2015-08-20,655.46,662.99,642.9,646.83,2855299
GPC,2015-08-20,86.64,86.73,85.68,85.68,543016
GPN,2015-08-20,58.365,58.625,57.975,58.125,1036068
GPS,2015-08-20,33.75,34.16,33.55,33.66,6389582
GRMN,2015-08-20,39.53,39.99,38.99,39,1029251
GS,2015-08-20,198.43,199.22,196.75,196.75,3140005
GT,2015-08-20,31.78,31.92,31.08,31.14,3344548
GWW,2015-08-20,223.67,226.794,223.32,224.04,505683
HAL,2015-08-20,39.13,39.69,37.66,37.7,17242919
HAS,2015-08-20,78.67,79.93,77.84,77.86,806646
HBAN,2015-08-20,11.51,11.54,11.32,11.32,7810429
HBI,2015-08-20,30.31,30.69,30.13,30.15,3462647
HCA,2015-08-20,89.25,89.25,87.0099,87.05,2861500
HCN,2015-08-20,68.78,69.66,68.34,69.37,2341523
HCP,2015-08-20,40.52,40.755,40.25,40.51,3497364
HD,2015-08-20,121.98,122.53,120.54,120.54,5555537
HES,2015-08-20,56.53,57.24,55.7,55.74,2640303
HIG,2015-08-20,48.64,48.74,48.37,48.44,3639233
HII,2015-08-20,117.7,118.06,112.67,112.78,403840
HOG,2015-08-20,59.13,59.59,58.53,58.54,3177805
HOLX,2015-08-20,41.91,42.17,40.86,40.87,1815941
HON,2015-08-20,104.09,104.31,102.6,102.64,3997907
HP,2015-08-20,57.76,58.54,56.46,56.46,1837512
HRB,2015-08-20,34.71,34.78,34.38,34.39,2227525
HRL,2015-08-20,30.825,32.065,30.75,31.795,4109988
HRS,2015-08-20,81.46,81.66,80.16,80.21,570668
HSIC,2015-08-20,72.785,73.88,71.29,71.305,826132
HST,2015-08-20,18.97,19.07,18.68,18.72,10191627
HSY,2015-08-20,91.23,92.54,91.2,91.59,1231033
HUM,2015-08-20,188.09,189.58,185.45,186.09,1223743
IBM,2015-08-20,152.74,153.91,152.5,152.66,4011514
ICE,2015-08-20,48.484,49.278,47.884,48.858,5872970
IDXX,2015-08-20,77.17,77.34,75.77,75.83,556383
IFF,2015-08-20,113.61,113.88,111.62,112,705497
ILMN,2015-08-20,204.4,205,200.35,200.43,1129047
INCY,2015-08-20,111.35,114.2,107.37,107.52,1361941
INFO,2015-08-20,29.5,29.5,28.96,29.19,577772
INTC,2015-08-20,28.03,28.24,27.53,27.53,31936568
INTU,2015-08-20,105.27,105.62,102.72,102.93,1510641
IPG,2015-08-20,20.7,20.7,20.23,20.24,2388625
IP,2015-08-20,46.66,46.66,46,46.02,2662083
IQV,2015-08-20,75.24,75.89,74.03,74.04,551998
IRM,2015-08-20,29.85,30.62,29.71,30.24,2062869
IR,2015-08-20,60.37,60.68,59.57,59.59,2183081
ISRG,2015-08-20,174.0265,174.8598,171.2782,171.4065,703881
ITW,2015-08-20,88.32,88.32,87.39,87.41,1462648
IT,2015-08-20,89.83,91.25,89.05,89.06,280030
IVZ,2015-08-20,36.26,36.35,35.86,35.89,3050831
JBHT,2015-08-20,79.05,79.59,78.05,78.07,879255
JCI,2015-08-20,38.8377,39.0471,38.4712,38.4817,2498591
JEC,2015-08-20,42.79,42.81,41.75,41.75,1306261
JNJ,2015-08-20,98.95,100.1199,98.79,98.79,10620430
JNPR,2015-08-20,27.88,28,27.145,27.36,6168101
JPM,2015-08-20,66.81,67.04,65.94,65.94,20972302
JWN,2015-08-20,77.95,78.5,77.5,77.72,1054983
KEY,2015-08-20,14.52,14.56,14.22,14.22,11441977
KHC,2015-08-20,74.02,74.7644,73.78,74.25,2206972
KIM,2015-08-20,25.29,25.4,25.06,25.18,2544408
KLAC,2015-08-20,49.35,49.54,48.405,48.44,1348491
KMB,2015-08-20,114.47,115.16,113.96,114.05,1042796
KMI,2015-08-20,33.35,33.49,32.69,32.69,13786249
KMX,2015-08-20,61.77,62.44,61.26,61.32,994970
KORS,2015-08-20,42.86,43.16,42.15,42.16,3580501
KO,2015-08-20,40.52,40.82,40.42,40.55,14217983
KR,2015-08-20,37.17,37.73,36.64,36.68,8090634
KSS,2015-08-20,54.21,54.41,53.55,53.69,5533428
KSU,2015-08-20,98.03,99.31,95.25,95.28,2089994
K,2015-08-20,68.49,69.31,68.345,68.72,1726813
LB,2015-08-20,79.52,84.3,79.5,83.94,3783406
LEG,2015-08-20,48.89,48.93,47.97,48.05,933790
LEN,2015-08-20,53.2255,53.9608,53.1961,53.2647,2843228
LH,2015-08-20,124.27,124.815,122.16,122.16,736592
LKQ,2015-08-20,30.51,30.77,30.171,30.42,1242582
LLL,2015-08-20,112.72,112.96,111.55,111.63,496760
LLY,2015-08-20,86.86,88.95,85.81,87.33,10887657
LMT,2015-08-20,210.98,211.5,209.13,209.13,1406359
LNC,2015-08-20,54.72,54.72,53.15,53.16,2209500
LNT,2015-08-20,31.08,31.33,30.855,30.92,1197176
LOW,2015-08-20,73.96,74.78,73.18,73.18,7023198
LRCX,2015-08-20,71.73,71.93,70.83,71.02,2586721
LUK,2015-08-20,22.76,22.8119,22.29,22.3,1566378
LUV,2015-08-20,39.8,40.15,38.94,39.06,8659092
LYB,2015-08-20,84.48,85.76,83.79,83.91,4695791
L,2015-08-20,38.13,38.29,37.78,37.79,1302801
MAA,2015-08-20,83.04,83.62,82.58,82.84,718856
MAC,2015-08-20,80.59,80.96,80,80.43,962119
MAR,2015-08-20,71.25,71.25,69.92,70,2792624
MAS,2015-08-20,27.85,27.96,27.235,27.25,4056479
MAT,2015-08-20,22.54,23.02,22.42,22.76,5270914
MA,2015-08-20,95.97,96.12,94.52,94.56,4884014
MCD,2015-08-20,100.73,101,99.74,99.76,6668035
MCHP,2015-08-20,42.14,42.54,41.52,41.53,2360295
MCK,2015-08-20,213.43,214.229,210.33,210.49,944723
MCO,2015-08-20,109.53,109.78,107.54,107.57,788874
MDLZ,2015-08-20,44.95,45.14,43.92,44,17131687
MDT,2015-08-20,76.61,77.01,76.44,76.49,5062041
MET,2015-08-20,53.14,53.29,51.91,51.91,7402031
MGM,2015-08-20,21.66,21.86,21.23,21.28,7717361
MHK,2015-08-20,209.36,211.01,204.27,204.41,517048
MKC,2015-08-20,83.16,83.37,81.93,81.99,656491
MLM,2015-08-20,170,170.86,166.11,166.95,533447
MMC,2015-08-20,57.18,57.35,56.68,56.69,2059101
MMM,2015-08-20,144.51,144.87,143.34,143.35,3281679
MNST,2015-08-20,48.5466,49.09,48.2,48.2,3061521
MON,2015-08-20,101.93,102.085,100.1,100.15,3353484
MOS,2015-08-20,42.26,42.49,41.48,41.48,3562830
MO,2015-08-20,54.34,55.34,54.2,54.73,6020761
MPC,2015-08-20,54.19,54.81,53.25,53.29,4835653
MRK,2015-08-20,58.29,58.55,56.74,56.95,23694443
MRO,2015-08-20,16.17,16.57,15.95,16.13,14230906
MSFT,2015-08-20,46.07,46.47,45.66,45.66,36238227
MSI,2015-08-20,65.05,65.09,63.89,63.89,1615249
MS,2015-08-20,36.94,37,36.17,36.17,14129359
MTB,2015-08-20,128.01,129.31,125.44,125.44,880388
MTD,2015-08-20,317.71,323.53,310.74,311.29,187955
MU,2015-08-20,15.35,15.37,14.66,14.74,54864211
MYL,2015-08-20,54.5,54.83,53.02,53.03,8020755
M,2015-08-20,61.65,62.29,61.44,61.44,3632794
NAVI,2015-08-20,14.43,14.485,14.05,14.06,3007665
NBL,2015-08-20,34.11,34.48,33.12,33.12,4246998
NCLH,2015-08-20,59,59.17,56.95,57,1689423
NDAQ,2015-08-20,53.46,53.72,53.06,53.06,1251345
NEE,2015-08-20,108.54,109.67,108.18,108.25,2055918
NEM,2015-08-20,18.39,18.8,18.14,18.55,10085094
NFLX,2015-08-20,119.8,121.45,111.34,112.49,28045318
NFX,2015-08-20,33.82,34.02,32.49,32.5,3628278
NI,2015-08-20,17.79,17.8,17.54,17.54,3851416
NKE,2015-08-20,56.855,57.225,56.12,56.15,6536846
NLSN,2015-08-20,47.75,48.05,47.295,47.43,2677167
NOC,2015-08-20,173.95,174.55,172.59,172.59,1119152
NOV,2015-08-20,39,39.52,38.409,38.42,6603384
NRG,2015-08-20,20.83,21.03,20.29,20.3,4372880
NSC,2015-08-20,80.68,80.84,79.74,79.95,2316581
NTAP,2015-08-20,31.98,32.29,30.48,30.78,14103318
NTRS,2015-08-20,76.78,76.81,75.02,75.03,1023987
NUE,2015-08-20,46.07,46.13,44.72,44.81,2091768
NVDA,2015-08-20,22.73,22.84,22.05,22.16,10673329
NWL,2015-08-20,43.68,43.78,43.18,43.21,1986640
NWSA,2015-08-20,14.87,14.87,14.25,14.26,3599319
NWS,2015-08-20,14.75,14.7795,14.145,14.17,1032000
OKE,2015-08-20,35.03,35.7,34.53,34.88,4489009
OMC,2015-08-20,71.89,71.91,70.32,70.4,1840295
ORCL,2015-08-20,39.19,39.5,38.6,38.63,13071171
ORLY,2015-08-20,253.82,255.27,251.32,251.32,549753
OXY,2015-08-20,71.84,72.19,70.46,70.47,4265601
O,2015-08-20,47.82,48.65,47.7,48.1,1561400
PAYX,2015-08-20,47.72,47.97,47.27,47.3,1545616
PBCT,2015-08-20,16.24,16.28,16,16.01,3495054
PCAR,2015-08-20,62.25,62.26,60.82,60.82,2070325
PCG,2015-08-20,53.8,54.46,53.55,53.88,1707847
PCLN,2015-08-20,1288.2,1289.51,1255.37,1257.54,696228
PDCO,2015-08-20,51.04,51.24,50.12,50.16,932391
PEG,2015-08-20,43.16,43.91,42.9,43.2,3200376
PEP,2015-08-20,98.31,98.6,97.98,97.98,3956831
PFE,2015-08-20,34.92,35.14,34.55,34.55,18764789
PFG,2015-08-20,56.05,56.61,56.05,56.12,1418146
PGR,2015-08-20,31.2,31.27,30.87,30.88,3609651
PG,2015-08-20,73.75,74.725,73.46,73.91,10696535
PHM,2015-08-20,21.76,21.95,21.49,21.51,5204209
PH,2015-08-20,110.3,111.07,108.11,108.16,1633339
PKG,2015-08-20,71.75,71.92,70.95,71.15,859637
PKI,2015-08-20,49.52,49.63,49.08,49.14,841720
PLD,2015-08-20,41.77,42.075,41.57,41.61,3210093
PM,2015-08-20,83.06,84.595,83.01,83.08,4167281
PNC,2015-08-20,96.9,97.11,95.06,95.08,3240375
PNR,2015-08-20,60.32,60.44,58.88,58.9,905950
PNW,2015-08-20,64.17,65.23,63.92,64.34,977146
PPG,2015-08-20,101.91,102.4,99.87,99.87,2302416
PPL,2015-08-20,33.3,33.83,33.2,33.37,3333855
PRGO,2015-08-20,194.85,196.21,192.61,192.66,800825
PRU,2015-08-20,86.88,86.9499,84.88,84.89,3088917
PSA,2015-08-20,215.8,217.38,215.04,215.31,515348
PSX,2015-08-20,80.24,81.78,79.42,79.53,3737812
PVH,2015-08-20,115.96,116.55,113.66,114.98,1160409
PWR,2015-08-20,24.01,24.175,23.65,23.66,2873609
PXD,2015-08-20,124.67,125.84,121.4,123,2442088
PX,2015-08-20,111.91,112.93,111.64,111.65,1532813
PYPL,2015-08-20,36.85,37.34,35.88,35.98,10645667
QCOM,2015-08-20,60.85,61.34,60.15,60.15,13173536
QRVO,2015-08-20,54.61,55.355,52.23,52.36,2399474
RCL,2015-08-20,89.3,89.34,87.12,87.29,2506097
REGN,2015-08-20,561.33,567.86,546.0101,546.65,790411
REG,2015-08-20,63.54,63.79,62.91,63.19,642400
RE,2015-08-20,183.3,184,182.09,182.26,265544
RF,2015-08-20,10.16,10.2,9.93,9.93,19190640
RHI,2015-08-20,56.7,57.05,55.81,55.84,885453
RHT,2015-08-20,76.99,77.06,75.13,75.13,1356079
RJF,2015-08-20,56.57,56.64,55.37,55.46,1101932
RL,2015-08-20,114.46,115.48,112.88,112.9,1456799
RMD,2015-08-20,53.96,54.62,53.49,53.93,840108
ROK,2015-08-20,112.96,113.95,111.23,111.23,833188
ROP,2015-08-20,167.9,169.22,165.685,165.71,352349
ROST,2015-08-20,55.25,55.95,54.95,55.25,3784109
RRC,2015-08-20,35.98,36.44,35.48,35.48,3227022
RSG,2015-08-20,42.72,43.35,42.63,42.97,1853914
RTN,2015-08-20,108.9,109.16,107.59,107.64,1370282
SBAC,2015-08-20,125.81,126.11,123.21,123.26,1043038
SBUX,2015-08-20,57,57.15,55.77,55.81,7470885
SCG,2015-08-20,56.72,57.39,56.35,56.77,737055
SCHW,2015-08-20,32.69,32.75,32.18,32.19,10267400
SEE,2015-08-20,53.88,53.895,52.66,53.07,2417441
SHW,2015-08-20,279.47,279.82,268.56,268.92,1171486
SIG,2015-08-20,126.02,127.55,125.73,125.77,1129354
SJM,2015-08-20,111.4,112.94,111.01,111.76,925809
SLB,2015-08-20,80.47,81.83,79.44,79.44,8483777
SLG,2015-08-20,114.83,115.23,113.85,113.98,861750
SNA,2015-08-20,167.96,169.07,166.58,166.69,352668
SNI,2015-08-20,56.36,56.36,54.08,54.23,2109849
SNPS,2015-08-20,51.8,52.03,48.35,48.6,1543308
SO,2015-08-20,46.06,46.84,45.88,46.36,5843233
SPGI,2015-08-20,101.19,101.83,100.2,100.3,1122142
SPG,2015-08-20,192.39,193.86,191,192.21,1337675
SRCL,2015-08-20,147.51,147.77,146.62,146.62,796716
SRE,2015-08-20,104.21,105.5,104.01,104.3,1210354
STI,2015-08-20,43.27,43.49,42.38,42.38,3669207
STT,2015-08-20,76.96,77.02,75.82,75.92,2820795
STX,2015-08-20,48.77,49.57,48.29,48.65,6015398
STZ,2015-08-20,128.59,129.8,128.29,128.67,1342084
SWKS,2015-08-20,85.89,86.88,82.42,82.44,5447557
SWK,2015-08-20,105.11,105.43,104.4971,104.56,1409161
SYF,2015-08-20,34.62,34.685,34.16,34.36,1342319
SYK,2015-08-20,103.55,103.92,102.5,102.52,1027028
SYMC,2015-08-20,21.54,21.65,21.3301,21.35,5895448
SYY,2015-08-20,40.75,41.02,40.52,40.55,6354832
TAP,2015-08-20,72.77,72.84,71.98,71.99,1617302
TDG,2015-08-20,240.21,240.21,232.6,232.79,408780
TEL,2015-08-20,61.76,61.98,60.84,60.87,2398640
TGT,2015-08-20,80.35,81.67,79.81,80.66,7497614
TIF,2015-08-20,90.69,91.5,88.82,88.99,1366822
TJX,2015-08-20,74.14,75.26,74,74.33,3688258
TMK,2015-08-20,62.16,62.19,61.12,61.13,638507
TMO,2015-08-20,133.58,133.7,132.25,132.34,2282016
TPR,2015-08-20,31.8,31.8,31.19,31.21,3270208
TRIP,2015-08-20,70.79,71.75,70.21,70.38,1995229
TROW,2015-08-20,75.2,75.2,72,73.93,1509565
TRV,2015-08-20,106.19,106.63,105.66,105.7,1556788
TSCO,2015-08-20,92.65,93.09,89.65,89.65,1005250
TSN,2015-08-20,42.75,43.86,42.65,43.45,5919240
TSS,2015-08-20,48.03,48.1499,47.46,47.47,743874
TWX,2015-08-20,76.02,76.52,73.8,73.9,13186757
TXN,2015-08-20,48.65,48.78,47.37,47.43,10206497
TXT,2015-08-20,43.04,43.45,41.71,41.73,1801574
T,2015-08-20,34.17,34.46,33.95,33.95,38363358
UAA,2015-08-20,49.505,49.625,48.275,48.325,4402042
UAL,2015-08-20,57.59,57.66,56.52,56.59,4164800
UDR,2015-08-20,34.79,35.145,34.35,34.89,2305357
UHS,2015-08-20,144.63,145.49,141.1,141.14,595842
ULTA,2015-08-20,171.67,172.91,168.75,171.3,840958
UNH,2015-08-20,122.24,122.42,119.79,119.79,3201606
UNM,2015-08-20,35.19,35.24,34.67,34.67,1852685
UNP,2015-08-20,90.62,90.85,89.32,89.32,8294254
UPS,2015-08-20,101.38,101.96,101.05,101.05,3779364
URI,2015-08-20,64.65,66.39,64.53,64.55,2329702
USB,2015-08-20,44.88,44.9,44.1,44.1,7724537
UTX,2015-08-20,97.5,98.15,95.82,95.82,6083989
VAR,2015-08-20,85.78,86.39,85.04,85.08,579230
VFC,2015-08-20,74.69,74.99,74.14,74.17,1458102
VIAB,2015-08-20,42.67,42.68,40.41,40.42,5546269
VLO,2015-08-20,67.6,68.54,67.1,67.25,5956323
VMC,2015-08-20,95.9,96.38,93.17,93.39,1268205
VNO,2015-08-20,94.97,95.22,94.22,94.43,813291
VRSK,2015-08-20,76.49,77.74,75.35,75.36,688381
VRSN,2015-08-20,70,70.02,68.94,69.15,1133723
VRTX,2015-08-20,138.69,140.66,132.63,132.91,1861663
VTR,2015-08-20,59.95,60.935,59.44,60.55,3521634
VZ,2015-08-20,47.05,47.39,46.88,46.88,13785851
V,2015-08-20,73.56,74.53,72.81,73.95,12082313
WAT,2015-08-20,127.65,128.92,125.79,125.82,282926
WBA,2015-08-20,90.22,91.16,89.72,89.77,3406056
WDC,2015-08-20,80.53,81.07,79.3,79.79,1982718
WEC,2015-08-20,51.21,51.99,51.05,51.47,2106363
WFC,2015-08-20,56.46,56.58,56.11,56.12,20857677
WHR,2015-08-20,182.73,185.72,181.81,183.1,1063601
WMB,2015-08-20,52.88,53.49,50.65,50.7,6294070
WMT,2015-08-20,68.08,69.3,67.94,68.43,9860124
WM,2015-08-20,52.29,53.04,52.1,52.57,3257094
WRK,2015-08-20,61.75,61.75,60.38,60.68,1297576
WU,2015-08-20,19.77,19.89,19.47,19.49,5913223
WYNN,2015-08-20,89,90,85.5,85.58,2533082
WYN,2015-08-20,79.49,79.87,77.99,78.04,1270394
WY,2015-08-20,30.74,30.825,30.53,30.58,3013738
XEC,2015-08-20,112.28,112.91,108.94,109.72,1509902
XEL,2015-08-20,36.05,36.35,35.89,36.01,2438788
XLNX,2015-08-20,41.97,42.12,41.26,41.26,2511821
XL,2015-08-20,39.4,39.48,39.085,39.1,1624403
XOM,2015-08-20,76,76.18,74.57,74.57,17811205
XRAY,2015-08-20,56.2,56.34,55.49,55.49,588884
XRX,2015-08-20,44.56,44.92,44.04,44.12,2857678
XYL,2015-08-20,32.84,33.12,32.65,32.66,1047287
YUM,2015-08-20,85.2,85.58,81.71,81.82,7727940
ZBH,2015-08-20,104.88,105.66,104.59,104.88,1457794
ZION,2015-08-20,29.85,29.85,28.8,28.81,3753282
ZTS,2015-08-20,47.36,47.68,46.28,46.38,2516558
AAL,2015-08-21,41.4,41.6,39.75,39.75,16241613
AAPL,2015-08-21,110.43,111.9,105.645,105.76,128275471
AAP,2015-08-21,182.13,183.93,177.23,177.54,1392647
ABBV,2015-08-21,66.74,67.16,65.83,65.9,16277061
ABC,2015-08-21,102.48,103.49,101.34,101.8,2746232
ABT,2015-08-21,48.03,48.4301,47.13,47.13,9305918
ACN,2015-08-21,99.37,99.76,97.09,97.13,3360583
ADBE,2015-08-21,81.94,82.16,78.87,78.87,6807377
ADI,2015-08-21,53.35,55.25,53.03,53.78,5870882
ADM,2015-08-21,45.84,46.24,45.09,45.12,4987415
ADP,2015-08-21,81.84,82.3257,79.23,79.23,3103859
ADSK,2015-08-21,52.55,53.07,51.75,51.76,3370937
ADS,2015-08-21,264.63,266.08,258.97,259.22,548746
AEE,2015-08-21,43.19,43.36,42.505,42.51,2201107
AEP,2015-08-21,57.97,58.36,57.22,57.29,3934308
AES,2015-08-21,12.16,12.33,11.92,12,5420752
AET,2015-08-21,117.95,118.78,115.49,115.51,3110884
AFL,2015-08-21,60.68,61.04,59.17,59.2,3201111
AGN,2015-08-21,301.7,305.84,292.0427,298.57,4663262
AIG,2015-08-21,61,61.38,59.7,59.73,13055048
AIV,2015-08-21,39.23,39.28,38.49,38.5,1466137
AIZ,2015-08-21,76.31,76.66,74.6,74.85,1851551
AJG,2015-08-21,45.89,46.12,44.81,44.81,1227181
AKAM,2015-08-21,69.19,70,67.91,68.04,2310837
ALB,2015-08-21,48.83,48.85,46.67,46.81,1381236
ALGN,2015-08-21,57.64,57.99,56.39,56.45,669767
ALK,2015-08-21,77.65,79.09,76.13,76.14,1752690
ALLE,2015-08-21,62.15,62.15,60.37,60.38,469429
ALL,2015-08-21,62.31,62.48,61.23,61.25,3651476
ALXN,2015-08-21,176,180.69,173.74,173.81,2234378
AMAT,2015-08-21,15.82,16.04,15.46,15.48,19420699
AMD,2015-08-21,1.68,1.8,1.68,1.78,12529458
AME,2015-08-21,54.64,55,53.83,53.84,1748119
AMGN,2015-08-21,158.97,163.92,155.19,155.19,6208363
AMG,2015-08-21,194.81,196.32,190.64,190.72,668272
AMP,2015-08-21,117.29,118.2,114.71,114.84,2395330
AMT,2015-08-21,98.56,99.15,96.62,96.7,3397474
AMZN,2015-08-21,507.36,512.33,494.47,494.47,6706466
ANDV,2015-08-21,100.16,100.24,93.45,93.61,4784193
ANSS,2015-08-21,92.36,93.32,90.84,90.92,540441
ANTM,2015-08-21,145.67,147.5,144.77,146.62,3783623
AON,2015-08-21,98.61,99.4,96.5,96.53,1507107
AOS,2015-08-21,33.455,33.76,32.605,32.67,1676452
APA,2015-08-21,44.41,45.21,43.14,43.23,5285655
APC,2015-08-21,70.46,71.23,68.78,68.78,6927000
APD,2015-08-21,139.55,139.82,136.94,137.49,1769934
APH,2015-08-21,53.68,53.77,51.81,51.84,1714817
ARE,2015-08-21,93.87,94.11,92.22,92.23,379595
ARNC,2015-08-21,26.91,26.9514,26.19,26.19,8398380
ATVI,2015-08-21,27.54,27.765,27.17,27.22,8386719
AVB,2015-08-21,176.91,177.76,173.44,173.44,872546
AVGO,2015-08-21,112.75,115.494,111.33,111.45,5647227
AVY,2015-08-21,61.62,61.98,60.25,60.25,681629
AWK,2015-08-21,53.765,54.44,53.59,54.02,1036249
AXP,2015-08-21,78.12,78.615,77.03,77.03,8483304
AYI,2015-08-21,199.8,201.52,197.02,197.19,487116
AZO,2015-08-21,732.37,733.11,700.81,700.92,454203
A,2015-08-21,37.13,37.495,36.175,36.23,3828206
BAC,2015-08-21,16.195,16.66,16.1,16.1,148874303
BAX,2015-08-21,39.25,39.41,38.01,38.28,15192691
BA,2015-08-21,134.88,135.0919,131.46,131.71,7957580
BBT,2015-08-21,38.23,38.41,37.57,37.6,8121668
BBY,2015-08-21,30.96,30.98,29.89,30.18,7049281
BDX,2015-08-21,142.78,143.92,141.88,141.92,1798955
BEN,2015-08-21,41.64,42.25,40.95,40.98,7409390
BF.B,2015-08-21,52.2,52.395,51.115,51.12,2027278
BIIB,2015-08-21,305.71,312.65,295.46,295.64,3659423
BK,2015-08-21,42.42,42.53,41.42,41.45,9400313
BLK,2015-08-21,313.21,316.79,306.95,307.27,1195700
BLL,2015-08-21,34.04,34.25,33.5625,33.58,2439664
BMY,2015-08-21,62.26,62.83,61.01,61.07,7516392
BRK.B,2015-08-21,137.23,138,134.16,134.22,9122415
BSX,2015-08-21,16.71,16.75,16.32,16.35,11847328
BWA,2015-08-21,44.84,45.19,44.0675,44.22,3721901
BXP,2015-08-21,120.71,121.15,118.6,118.65,1133276
CAG,2015-08-21,43.74,43.83,42.98,42.99,3506839
CAH,2015-08-21,81.73,82.42,80.56,80.6,3033639
CAT,2015-08-21,75.94,76.3,74.96,75,11805535
CA,2015-08-21,28.11,28.32,27.32,27.33,4432090
CBG,2015-08-21,36,36,34.91,34.92,2431845
CBOE,2015-08-21,62.99,63.22,61.3,61.42,744034
CBS,2015-08-21,45.55,46.11,45.09,45.09,7891964
CB,2015-08-21,106.73,107.25,105.02,105.07,2685334
CCI,2015-08-21,84.39,84.5,82.62,82.67,3142889
CCL,2015-08-21,49.46,49.7,48.26,48.38,6428175
CDNS,2015-08-21,20.32,20.41,19.8,19.8,2478249
CELG,2015-08-21,122.81,124.911,118.92,119.05,7944761
CERN,2015-08-21,62.77,63.31,61.7,61.72,2946274
CFG,2015-08-21,25.02,25.11,24.57,24.57,4203142
CF,2015-08-21,60.8,60.82,59.215,59.52,2531372
CHD,2015-08-21,44.095,44.25,43.35,43.35,1066434
CHK,2015-08-21,7.09,7.24,6.87,6.87,21635154
CHRW,2015-08-21,68.36,68.86,67.0945,67.24,1545765
CHTR,2015-08-21,179.96,181.54,175.87,177.53,1886488
CINF,2015-08-21,55.25,55.405,53.84,53.86,1174138
CI,2015-08-21,144.88,145.98,142.71,142.71,2243518
CLX,2015-08-21,115.06,115.72,113.89,113.97,1325869
CL,2015-08-21,65.82,66.08,64.86,64.98,5799417
CMA,2015-08-21,44.35,44.39,43.13,43.14,4527108
CMCSA,2015-08-21,28.915,29.04,28.3,28.39,47122754
CME,2015-08-21,95.43,95.63,91.6,91.64,3452728
CMG,2015-08-21,729.48,731.4199,718.5,720.01,706666
CMI,2015-08-21,123.52,123.536,119.73,119.75,2733900
CMS,2015-08-21,35.44,35.8,35.31,35.56,5222552
CNC,2015-08-21,65.87,66.91,63.83,64.97,3190258
CNP,2015-08-21,19.71,19.82,19.29,19.31,4218575
COF,2015-08-21,78.29,78.82,76.62,76.62,4220448
COG,2015-08-21,24.81,25.05,24.32,24.39,4827900
COL,2015-08-21,84.51,85.045,83.54,83.66,985863
COO,2015-08-21,164.92,165.84,161.51,162.42,526631
COP,2015-08-21,46.66,47.38,45.38,45.39,13905684
COST,2015-08-21,142.22,143.33,138.99,138.99,3611352
COTY,2015-08-21,28.37,28.635,28.22,28.3,1652284
CPB,2015-08-21,49.5,49.5,48.61,48.61,1308487
CRM,2015-08-21,69,71.55,68.28,69.15,13138715
CSCO,2015-08-21,26.88,27.34,26.47,26.47,48502400
CSX,2015-08-21,28.07,28.27,27.37,27.38,9974716
CTAS,2015-08-21,86.34,86.97,84.87,84.87,712897
CTL,2015-08-21,27.59,27.95,27.11,27.11,5755065
CTSH,2015-08-21,65.01,65.5996,62.85,62.85,4935620
CTXS,2015-08-21,75.34,75.94,73.9,73.91,1851292
CVS,2015-08-21,104.99,105.225,101.053,102.21,8199194
CVX,2015-08-21,78.87,79.59,75.71,75.76,18383555
CXO,2015-08-21,103.74,104.62,100.23,100.77,2260296
C,2015-08-21,54.4,55.05,53.58,53.6,33437526
DAL,2015-08-21,45.5,45.58,43.59,43.6,14908828
DE,2015-08-21,85.91,86.39,81.89,83.29,15207991
DFS,2015-08-21,55.05,55.99,54.24,54.24,6399828
DGX,2015-08-21,70.51,71.31,70.15,70.18,1595891
DG,2015-08-21,79.72,79.72,76.905,76.97,4651251
DHI,2015-08-21,31.34,31.48,30.83,31.01,7004482
DHR,2015-08-21,88.25,88.5,86.94,86.95,4261700
DISCA,2015-08-21,27.02,27.32,26.69,27.1,5561074
DISCK,2015-08-21,26.03,26.2609,25.51,25.99,5022827
DISH,2015-08-21,62.21,62.74,60.94,60.95,2671422
DIS,2015-08-21,97.5,100.63,96.61,98.84,30875673
DLR,2015-08-21,66.495,67.2,65.8,65.95,1444243
DLTR,2015-08-21,79.79,80.17,76.32,76.35,3970512
DOV,2015-08-21,60.81,61.07,59.76,59.77,1686783
DPS,2015-08-21,80.98,80.98,78.96,79,1309974
DRE,2015-08-21,19.77,19.87,19.265,19.27,3468900
DRI,2015-08-21,71.07,71.43,69.82,70.18,1452470
DTE,2015-08-21,83.63,84.21,83.15,83.15,1920705
DUK,2015-08-21,76.15,77.53,75.87,76.71,6031877
DVA,2015-08-21,78.04,78.13,75.89,75.99,1301700
DVN,2015-08-21,42.36,42.74,41.09,41.09,5713385
D,2015-08-21,75.41,75.82,74.93,75.4,6976226
EA,2015-08-21,65.26,67.24,64.01,65.53,5396751
EBAY,2015-08-21,26.33,26.64,25.715,25.77,19527744
ECL,2015-08-21,111.92,112.168,109.74,109.9,1448894
ED,2015-08-21,66.62,67,66.03,66.06,2161975
EFX,2015-08-21,101.13,101.98,99.26,99.36,712826
EIX,2015-08-21,61.23,63.18,60.77,62.14,4399954
EL,2015-08-21,81.5,81.97,79.77,79.83,3004376
EMN,2015-08-21,73.5,73.94,71.97,71.98,1222983
EMR,2015-08-21,48.68,49.18,47.95,47.96,6704635
EOG,2015-08-21,76.39,77.43,74.12,74.86,7769068
EQIX,2015-08-21,277.16,279.79,271.31,271.31,1271921
EQR,2015-08-21,75.77,75.85,74.39,74.39,2577659
EQT,2015-08-21,73.97,75.66,73.2,74.25,1310886
ESRX,2015-08-21,87.07,87.92,84.57,84.81,7248385
ESS,2015-08-21,226.84,228.028,222.95,222.95,351382
ES,2015-08-21,51.55,51.75,51.01,51.04,1713732
ETFC,2015-08-21,26.14,26.25,25.54,25.54,4227893
ETN,2015-08-21,57.63,58,56.69,56.69,4869162
ETR,2015-08-21,70.34,70.86,69.39,69.39,1562529
EW,2015-08-21,70.925,71.094,69.905,69.935,2851606
EXC,2015-08-21,33.76,33.95,32.92,33,11659811
EXPD,2015-08-21,49.09,49.48,48.2,48.2,2469748
EXPE,2015-08-21,117,118.67,114.45,114.51,1987975
EXR,2015-08-21,77.57,78.08,76.51,76.53,1238308
FAST,2015-08-21,39.25,39.73,39.06,39.18,4396094
FBHS,2015-08-21,50.04,50.74,49.65,49.68,1456301
FB,2015-08-21,87.52,89.18,85.61,86.06,62778680
FCX,2015-08-21,9.74,9.8,9.4799,9.58,29974377
FDX,2015-08-21,159,160.2,155.83,156.03,2502622
FE,2015-08-21,34.27,34.53,33.9,33.99,4225717
FFIV,2015-08-21,125.61,126.82,122.5,122.51,1402452
FISV,2015-08-21,87.6,87.94,84.85,84.87,1791096
FIS,2015-08-21,70.95,71.49,69.25,69.32,2968333
FITB,2015-08-21,20.19,20.34,19.79,19.805,12231581
FLIR,2015-08-21,29.3,29.69,28.74,28.75,953029
FLR,2015-08-21,45.52,45.92,44.9101,44.97,1864929
FLS,2015-08-21,45.61,46.09,44.935,44.96,1819089
FL,2015-08-21,70.41,72.31,68.93,69.02,4942379
FMC,2015-08-21,45.51,45.87,44.63,44.64,1356137
FOXA,2015-08-21,28.34,28.57,27.94,27.94,23673030
FOX,2015-08-21,28.28,28.5,27.91,27.92,8100633
FRT,2015-08-21,134.85,136.07,133.915,134,429790
FTI,2015-08-21,30.6,31.21,30.01,30.01,2978383
F,2015-08-21,14.29,14.38,13.84,13.86,42103436
GD,2015-08-21,147.74,147.74,145.13,145.17,2652050
GE,2015-08-21,24.9,25.13,24.56,24.59,65101865
GGP,2015-08-21,27.5,27.79,27.21,27.21,5423826
GILD,2015-08-21,110.54,111.22,105.33,105.33,22739404
GIS,2015-08-21,57.52,57.6,56.18,56.21,4083583
GLW,2015-08-21,17.08,17.27,16.79,16.79,13337736
GM,2015-08-21,30.46,30.53,29.57,29.6,27542241
GOOGL,2015-08-21,671.04,672.89,643.104,644.03,4593970
GOOG,2015-08-21,639.78,640.05,612.33,612.48,4265183
GPC,2015-08-21,84.86,85.58,83.37,83.43,886473
GPN,2015-08-21,57.34,57.635,55.96,55.965,1786980
GPS,2015-08-21,33.68,33.8,32.18,32.19,9645750
GRMN,2015-08-21,38.65,39.15,38.235,38.26,2199037
GS,2015-08-21,193.66,194.6,187.58,187.74,5406193
GT,2015-08-21,30.81,30.86,29.28,29.28,4888904
GWW,2015-08-21,223.23,224.64,219.56,219.85,731908
HAL,2015-08-21,37.23,37.77,35.34,35.69,28078591
HAS,2015-08-21,77.45,77.49,75.18,75.18,1477575
HBAN,2015-08-21,11.2,11.25,11,11,12415179
HBI,2015-08-21,29.81,30.01,29.03,29.06,4493852
HCA,2015-08-21,86.21,87,84.1,86.25,6136812
HCN,2015-08-21,69.29,69.77,68.42,68.42,2857275
HCP,2015-08-21,40.36,40.74,39.93,39.93,5000557
HD,2015-08-21,119.54,120.36,116.15,116.16,10190666
HES,2015-08-21,55.31,56.16,54.81,54.99,3426795
HIG,2015-08-21,47.77,48.12,46.71,46.74,5536091
HII,2015-08-21,111.91,114.04,109.98,110.07,484344
HOG,2015-08-21,58,58.35,56.14,56.29,3846239
HOLX,2015-08-21,40.52,40.8299,39.67,39.74,3236602
HON,2015-08-21,101.87,102.05,98.85,98.88,7356089
HP,2015-08-21,56.52,58.01,54.72,54.75,2671974
HRB,2015-08-21,34.06,34.21,33.04,33.07,4323906
HRL,2015-08-21,31.68,31.69,30.675,30.69,3332340
HRS,2015-08-21,79.6,79.9,78.26,78.42,1273783
HSIC,2015-08-21,70.41,70.735,69.05,69.05,1467266
HST,2015-08-21,18.58,18.71,18.28,18.29,9263573
HSY,2015-08-21,90.63,90.96,89.37,89.52,1874107
HUM,2015-08-21,184.93,185.97,181.73,181.73,1271459
IBM,2015-08-21,151.5,153.19,148.7,148.85,7362116
ICE,2015-08-21,48.588,48.704,47.286,47.342,5604000
IDXX,2015-08-21,75.29,75.8,73.96,74.2,695766
IFF,2015-08-21,113.12,114.12,111.92,111.95,1065488
ILMN,2015-08-21,198.75,202.54,197.82,199.95,1850118
INCY,2015-08-21,105.48,110.22,103.58,104.31,1318695
INFO,2015-08-21,29.07,29.22,28.75,28.85,660949
INTC,2015-08-21,27.33,27.63,26.56,26.56,52288393
INTU,2015-08-21,91.06,93,85.11,89.28,8703006
IPG,2015-08-21,20,20.08,19.6,19.61,3128514
IP,2015-08-21,45.56,45.79,44.29,44.31,4187203
IQV,2015-08-21,73.32,74.1,72.64,72.94,691731
IRM,2015-08-21,30.15,30.235,29.18,29.24,1610748
IR,2015-08-21,58.94,59.34,57.75,57.78,2630031
ISRG,2015-08-21,169.8798,171.3498,167.6098,168.9465,1050561
ITW,2015-08-21,86.91,87.09,85.19,85.22,2253115
IT,2015-08-21,88.42,89.23,86.47,86.57,279882
IVZ,2015-08-21,35.54,35.6957,34.58,34.6,6419707
JBHT,2015-08-21,77.09,77.65,76.07,76.18,1435847
JCI,2015-08-21,38.1885,38.2827,37.5602,37.623,3248798
JEC,2015-08-21,41.36,41.63,40.28,40.31,1845809
JNJ,2015-08-21,97.22,98.52,95.51,95.56,16141529
JNPR,2015-08-21,27.14,27.28,26.53,26.56,6081558
JPM,2015-08-21,65.09,65.44,63.57,63.6,28235460
JWN,2015-08-21,77.17,77.67,75.18,75.19,1380743
KEY,2015-08-21,14.05,14.1,13.79,13.79,13568879
KHC,2015-08-21,73.31,74.25,72.26,72.27,5564549
KIM,2015-08-21,25.13,25.21,24.54,24.55,4181731
KLAC,2015-08-21,48.3,48.95,47.69,47.7,1828084
KMB,2015-08-21,113.48,113.71,111.36,111.41,2150917
KMI,2015-08-21,32.5,32.75,31.79,31.79,17683642
KMX,2015-08-21,60.85,61.22,59.5,59.58,2233023
KORS,2015-08-21,41.69,41.87,40.07,40.08,5474079
KO,2015-08-21,40.16,40.4728,39.51,39.53,28036173
KR,2015-08-21,35.93,36.28,34.91,34.93,12100049
KSS,2015-08-21,53.23,53.79,52.11,52.3,4478753
KSU,2015-08-21,94.57,95.115,92.62,92.79,1713297
K,2015-08-21,68.3,68.55,67.44,67.46,2156103
LB,2015-08-21,83.03,83.32,79.96,80.29,4021176
LEG,2015-08-21,47.6,48.19,46.68,47.08,3510547
LEN,2015-08-21,52.8333,53.3627,51.9804,52.402,3649451
LH,2015-08-21,121.45,122.16,119.9,120.3,1448598
LKQ,2015-08-21,30.06,30.19,29.46,29.47,1857706
LLL,2015-08-21,110.29,110.85,108.43,108.5,645321
LLY,2015-08-21,86.98,87.7,84.53,84.53,8320004
LMT,2015-08-21,208.56,208.84,204.57,204.68,2038453
LNC,2015-08-21,52.52,52.61,50.65,50.68,3846652
LNT,2015-08-21,30.77,30.93,30.36,30.365,1571134
LOW,2015-08-21,72.54,73.08,71.01,71.11,8210582
LRCX,2015-08-21,70.25,71.88,69.7,69.75,2915746
LUK,2015-08-21,22.1,22.15,21.41,21.42,3164930
LUV,2015-08-21,38.62,39.04,37.82,37.91,14474900
LYB,2015-08-21,82.86,83.47,80.15,80.25,6246530
L,2015-08-21,37.49,37.72,37.07,37.08,3707615
MAA,2015-08-21,81.81,82.56,80.97,80.97,940407
MAC,2015-08-21,80.38,80.89,78.59,78.59,1552495
MAR,2015-08-21,69.25,70.32,68.87,69.33,4293520
MAS,2015-08-21,26.99,27.2,26.53,26.53,5988388
MAT,2015-08-21,22.67,22.82,22.32,22.58,9089076
MA,2015-08-21,93.53,93.93,90.64,90.68,7992164
MCD,2015-08-21,99.38,99.39,97.13,97.13,10979952
MCHP,2015-08-21,41.37,41.85,40.8,40.84,3202892
MCK,2015-08-21,208.59,209.49,202.12,202.53,1962579
MCO,2015-08-21,107,107.56,103.58,103.63,1258596
MDLZ,2015-08-21,43.6,44.07,43.18,43.2,18153116
MDT,2015-08-21,75.84,76.03,74.27,74.27,8817889
MET,2015-08-21,51.35,51.47,49.53,49.55,10517577
MGM,2015-08-21,20.83,20.95,20.42,20.59,10212945
MHK,2015-08-21,202.34,205.01,199.8,200.18,643734
MKC,2015-08-21,81.63,81.74,79.91,79.94,835319
MLM,2015-08-21,165.28,166.515,159.85,161.64,969820
MMC,2015-08-21,56.27,56.66,55.28,55.32,3461753
MMM,2015-08-21,143.52,145.32,141.92,142.09,5442026
MNST,2015-08-21,47.52,47.7333,46.3,46.3033,5063355
MON,2015-08-21,99.9,100,97.35,97.47,4578076
MOS,2015-08-21,41.23,41.33,39.93,39.94,5549383
MO,2015-08-21,54.22,54.99,53.9,53.94,10551290
MPC,2015-08-21,51.86,52.08,48.38,48.38,12564712
MRK,2015-08-21,56.59,57.625,55.76,55.77,17632538
MRO,2015-08-21,16.03,16.28,15.7,15.73,18816430
MSFT,2015-08-21,45.3,45.48,43.07,43.07,70053084
MSI,2015-08-21,63.53,64.14,62.44,62.45,2239234
MS,2015-08-21,35.57,35.89,34.16,34.21,30185686
MTB,2015-08-21,124.83,124.98,122.27,122.29,873732
MTD,2015-08-21,306.67,310.86,302.42,304.76,340653
MU,2015-08-21,14.39,15.25,14.24,14.53,43715791
MYL,2015-08-21,52.36,53.14,51.2,51.5,8589074
M,2015-08-21,60.87,61.29,59.11,59.19,5756753
NAVI,2015-08-21,13.98,14.27,13.89,13.89,2829301
NBL,2015-08-21,32.91,33.35,32.38,32.85,5688185
NCLH,2015-08-21,56.11,57.1,55.66,56.1,2010405
NDAQ,2015-08-21,52.65,53.05,51.37,51.55,4102027
NEE,2015-08-21,107.85,108.25,106.79,106.96,2757014
NEM,2015-08-21,18.85,18.92,18.1,18.14,9452108
NFLX,2015-08-21,106.2,110,102.751,103.96,33228296
NFX,2015-08-21,32.13,32.78,30.75,30.82,5342927
NI,2015-08-21,17.45,17.59,17.24,17.28,3597014
NKE,2015-08-21,55.735,55.83,53.42,53.435,15912850
NLSN,2015-08-21,46.9,47.22,45.8801,45.92,3012444
NOC,2015-08-21,171.18,171.74,165.21,165.35,1985866
NOV,2015-08-21,38.16,38.85,37.19,37.21,7936543
NRG,2015-08-21,20.08,20.21,19.49,19.58,5598348
NSC,2015-08-21,79.29,79.94,77.98,77.98,3243463
NTAP,2015-08-21,30.44,31.19,30.21,30.21,7086161
NTRS,2015-08-21,74.46,74.61,72.52,72.52,1563651
NUE,2015-08-21,44.5,44.5,43.34,43.34,2745598
NVDA,2015-08-21,22,22.37,21.45,21.47,9566639
NWL,2015-08-21,42.9,42.98,41.98,42.03,1631846
NWSA,2015-08-21,14.22,14.35,13.91,13.91,4667040
NWS,2015-08-21,14.1,14.25,13.85,13.87,2112692
OKE,2015-08-21,34.58,35.16,33.99,34.13,3383529
OMC,2015-08-21,69.65,70.45,68.82,68.91,1965036
ORCL,2015-08-21,38.32,38.77,37.55,37.55,19411349
ORLY,2015-08-21,249.22,249.74,237.74,238.17,1257929
OXY,2015-08-21,69.95,70.84,69.26,69.26,6091476
O,2015-08-21,48.1,48.34,47.611,47.62,2205138
PAYX,2015-08-21,47,47.23,45.68,45.69,2869877
PBCT,2015-08-21,15.89,16,15.77,15.77,4425177
PCAR,2015-08-21,60.15,60.52,58.42,58.44,3514359
PCG,2015-08-21,53.49,53.96,53.04,53.08,2665488
PCLN,2015-08-21,1245.96,1248.24,1200.59,1216.92,1211787
PDCO,2015-08-21,49.92,50.1,49.12,49.12,1448006
PEG,2015-08-21,42.96,43.18,42.02,42.04,4782734
PEP,2015-08-21,97.2,97.64,96.1,96.25,7514382
PFE,2015-08-21,34.24,34.565,33.54,33.54,33488851
PFG,2015-08-21,55.62,55.75,53.93,53.93,2235653
PGR,2015-08-21,30.66,30.67,29.96,29.96,5532696
PG,2015-08-21,73.55,73.9,71.83,71.84,15763874
PHM,2015-08-21,21.32,21.36,20.81,20.93,6929439
PH,2015-08-21,107.05,108.42,105.93,106.01,2438681
PKG,2015-08-21,70.57,70.9,69.65,69.92,1130048
PKI,2015-08-21,48.86,48.92,47.7,47.71,1145914
PLD,2015-08-21,41.4,41.66,40.63,40.66,3448549
PM,2015-08-21,82.74,83.12,80.98,80.98,7252904
PNC,2015-08-21,94.18,94.94,92.22,92.28,3702244
PNR,2015-08-21,58.46,58.69,57.01,57.03,1210618
PNW,2015-08-21,64.1,64.4,63.25,63.27,945627
PPG,2015-08-21,98.56,99.31,97.12,97.21,2542954
PPL,2015-08-21,33.24,33.47,32.9,32.9,4154228
PRGO,2015-08-21,191.06,192,184.39,186.89,2816904
PRU,2015-08-21,83.75,83.92,80.71,80.77,4108599
PSA,2015-08-21,214.82,215.74,212.5,212.51,784672
PSX,2015-08-21,78.69,79.08,75.6701,75.74,7353245
PVH,2015-08-21,113.68,114.16,111.4,112.28,964256
PWR,2015-08-21,23.44,23.72,23.055,23.06,3865067
PXD,2015-08-21,122.5,124.64,118.89,118.95,3657445
PX,2015-08-21,110.76,111.44,108.44,108.61,2431649
PYPL,2015-08-21,35.57,36.11,33.83,34.25,16824144
QCOM,2015-08-21,59.69,60.1,57.56,57.61,19647317
QRVO,2015-08-21,51.83,51.99,49.86,49.99,3704004
RCL,2015-08-21,86.19,87.08,85.33,85.71,2291128
REGN,2015-08-21,537.75,557.19,525.23,527.18,1501738
REG,2015-08-21,62.86,63.13,61.97,61.97,683755
RE,2015-08-21,180.84,182.41,179.32,179.64,410343
RF,2015-08-21,9.82,9.9,9.65,9.67,19259735
RHI,2015-08-21,55.01,55.35,53.81,54.01,1619871
RHT,2015-08-21,74.56,75.13,72.33,72.33,1445735
RJF,2015-08-21,54.68,55.0387,53.13,53.16,1187734
RL,2015-08-21,111.65,112.5,110.18,110.64,1514672
RMD,2015-08-21,53.45,53.73,52.48,52.5,849430
ROK,2015-08-21,111,111.73,108.85,108.94,1020006
ROP,2015-08-21,164.72,164.9599,161.42,161.74,526034
ROST,2015-08-21,51.26,52.3,49.95,50,12828566
RRC,2015-08-21,35.22,36.16,35.2,35.64,4278604
RSG,2015-08-21,42.64,42.7801,41.975,42,2127933
RTN,2015-08-21,107.01,107.2,104.8,104.99,2527667
SBAC,2015-08-21,122.85,123.85,120.43,120.44,1236435
SBUX,2015-08-21,54.72,54.86,52.601,52.84,20211503
SCG,2015-08-21,56.48,57.25,56.2,56.54,1227090
SCHW,2015-08-21,31.82,32.0002,30.92,30.93,11616677
SEE,2015-08-21,52.67,52.91,51.97,52.17,2697875
SHW,2015-08-21,266.01,266.625,258.23,261.35,1633866
SIG,2015-08-21,124.51,125.1799,122.37,123.12,856508
SJM,2015-08-21,111.04,111.455,109.75,109.9,961863
SLB,2015-08-21,78.8,79.9,77.5,77.5,11130514
SLG,2015-08-21,113.56,113.88,111.53,111.58,649964
SNA,2015-08-21,164.54,166.58,160.87,160.92,894787
SNI,2015-08-21,53.75,55.14,53.29,54,1823636
SNPS,2015-08-21,48.12,48.43,47.48,47.52,1468051
SO,2015-08-21,46.08,46.43,45.76,45.8,6848583
SPGI,2015-08-21,99.48,99.58,96.45,96.48,1702646
SPG,2015-08-21,192.24,193.54,189.95,189.97,1993838
SRCL,2015-08-21,145.66,146.51,143.42,143.43,986985
SRE,2015-08-21,103.77,104.53,101.95,101.96,1312296
STI,2015-08-21,41.89,42.03,40.7,40.73,6065186
STT,2015-08-21,75.21,75.46,73.75,73.88,4060152
STX,2015-08-21,48.205,50.45,48.07,48.72,7832848
STZ,2015-08-21,127.9,127.9,122.85,123.11,1955077
SWKS,2015-08-21,80.17,82,78.22,79.07,7272181
SWK,2015-08-21,103.83,104.19,101.06,101.15,2283162
SYF,2015-08-21,33.9,34.18,33.605,33.72,2185382
SYK,2015-08-21,101.61,101.785,99.34,99.37,1783590
SYMC,2015-08-21,21.32,21.6,20.95,20.97,9204854
SYY,2015-08-21,40.48,40.68,39.67,39.7,7892577
TAP,2015-08-21,71.43,71.64,69.9799,69.98,2144111
TDG,2015-08-21,230.36,232.085,227.06,227.75,316362
TEL,2015-08-21,60.12,60.67,58.73,58.77,2427521
TGT,2015-08-21,80.07,80.87,78.36,78.4,7982038
TIF,2015-08-21,88.35,88.8,85.88,85.89,1906546
TJX,2015-08-21,73.51,73.98,71.47,71.55,5071677
TMK,2015-08-21,60.61,60.765,59.34,59.35,906179
TMO,2015-08-21,131.01,132.04,127.91,127.96,2046115
TPR,2015-08-21,30.95,30.96,30.24,30.71,6067135
TRIP,2015-08-21,69.79,71.12,69.01,69.51,2571965
TROW,2015-08-21,73.37,73.77,72.01,72.09,3034698
TRV,2015-08-21,105.07,105.26,102.86,102.93,2293674
TSCO,2015-08-21,88.83,88.99,85.52,85.59,1595656
TSN,2015-08-21,43.13,43.26,41.65,41.67,5635402
TSS,2015-08-21,47.02,47.15,45.63,45.67,1169424
TWX,2015-08-21,72.99,74.38,72.65,72.7,7589166
TXN,2015-08-21,46.96,47.63,45.96,45.96,17952805
TXT,2015-08-21,41.01,41.16,39.76,39.76,3268081
T,2015-08-21,33.7,33.95,33.38,33.38,41636652
UAA,2015-08-21,47.535,47.7,44.63,45.015,13940742
UAL,2015-08-21,55.92,56.675,54.96,55.09,6683449
UDR,2015-08-21,34.62,34.77,33.88,33.88,2139805
UHS,2015-08-21,139.79,141.9,137.75,140.69,1168870
ULTA,2015-08-21,167.77,168.46,162.17,162.57,1809948
UNH,2015-08-21,118.25,118.8,116.0101,116.28,5627848
UNM,2015-08-21,34.23,34.37,33.48,33.49,1969207
UNP,2015-08-21,88.36,88.89,86.41,86.45,9589484
UPS,2015-08-21,100.16,100.88,98.72,99.14,6566534
URI,2015-08-21,63.07,63.9,61.63,61.66,2585651
USB,2015-08-21,43.64,43.82,42.76,42.78,10079818
UTX,2015-08-21,94.96,95.22,92.92,93.01,7624420
VAR,2015-08-21,84.32,85.12,83.01,83.07,1310101
VFC,2015-08-21,73.49,73.66,71.965,72.13,3024816
VIAB,2015-08-21,40.03,41.1,39.78,39.87,7871607
VLO,2015-08-21,65,65.13,61.1,61.14,12583938
VMC,2015-08-21,92.5,93.05,90.8,91.66,1316682
VNO,2015-08-21,93.86,94.33,92.12,92.16,1148259
VRSK,2015-08-21,74.5,75.41,73.9,73.92,1039508
VRSN,2015-08-21,68.71,69.21,67.77,67.81,1143741
VRTX,2015-08-21,131.33,133.43,125.36,125.47,2505007
VTR,2015-08-21,60.42,60.78,59.58,59.6,3279481
VZ,2015-08-21,46.45,46.85,46.1,46.1,21305324
V,2015-08-21,72.5,73.62,70.96,71.19,15752243
WAT,2015-08-21,124.83,126.08,122.75,122.76,526316
WBA,2015-08-21,88.63,88.95,85.52,85.61,8084035
WDC,2015-08-21,78.87,81.79,78.84,79.44,3745885
WEC,2015-08-21,51.19,51.85,51.0701,51.3,3199706
WFC,2015-08-21,55.33,55.78,53.96,53.97,31954445
WHR,2015-08-21,181.6,182.5,176.51,177.6,1502980
WMB,2015-08-21,50.22,51.116,49.65,49.65,10073623
WMT,2015-08-21,67.91,68.31,66.54,66.54,15746497
WM,2015-08-21,52.06,52.36,51.631,51.64,3558664
WRK,2015-08-21,60.22,60.265,58.63,59.01,1959044
WU,2015-08-21,19.3,19.38,18.72,18.74,8735106
WYNN,2015-08-21,83.6,84.73,81.33,81.77,3791569
WYN,2015-08-21,77.25,77.9699,76.58,76.79,1572185
WY,2015-08-21,30.44,30.53,29.96,29.97,4436296
XEC,2015-08-21,109.57,109.99,106.5,106.5,1258853
XEL,2015-08-21,35.85,36.05,35.56,35.56,3716682
XLNX,2015-08-21,40.91,41.55,40.4,40.4,11609596
XL,2015-08-21,38.64,38.92,38.155,38.16,2789628
XOM,2015-08-21,74.1,74.89,72.07,72.13,25488846
XRAY,2015-08-21,55.14,55.38,53.61,53.63,1105366
XRX,2015-08-21,43.76,44.52,42.64,42.76,4912566
XYL,2015-08-21,32.48,32.58,32.05,32.07,1535150
YUM,2015-08-21,81.04,81.57,79.2,79.7,8754277
ZBH,2015-08-21,104.56,105.71,103.99,104.36,2229339
ZION,2015-08-21,28.47,28.63,28.03,28.14,4668913
ZTS,2015-08-21,45.85,46.32,45.01,45.02,3775238
AAL,2015-08-24,36,39.8999,34.1,37.62,19612661
AAPL,2015-08-24,94.87,108.8,92,103.12,162206292
AAP,2015-08-24,173.26,178.695,151.3,173.75,1464478
ABBV,2015-08-24,61.17,64.85,53.87,63.45,24292618
ABC,2015-08-24,93,100.85,91.48,98.53,4569825
ABT,2015-08-24,44.51,45.81,42.73,43.7,18430733
ACN,2015-08-24,91.34,95.8999,88.43,92.67,5216496
ADBE,2015-08-24,75,77.82,71.33,74.27,6938457
ADI,2015-08-24,51.49,54,50.86,51.67,6843323
ADM,2015-08-24,42.84,44.545,42.53,43.55,7160219
ADP,2015-08-24,75.21,77.78,64.29,76.28,6545621
ADSK,2015-08-24,48.94,50.65,46.77,49.39,5094255
ADS,2015-08-24,245.57,257.01,241.91,247.05,792516
AEE,2015-08-24,41.07,41.98,40.48,40.68,3089667
AEP,2015-08-24,55.29,56.77,52.3,54.83,5660377
AES,2015-08-24,11.27,11.73,11.15,11.53,16764971
AET,2015-08-24,108.03,115.0926,93.51,110.51,4999714
AFL,2015-08-24,55.665,57.95,51.41,56.29,5103386
AGN,2015-08-24,280.99,307.26,277.83,291.82,5293219
AIG,2015-08-24,54.22,58.89,54,56.94,20043177
AIV,2015-08-24,37.37,38.5,36.31,36.41,2048225
AIZ,2015-08-24,72,76.83,70.36,71.59,981198
AJG,2015-08-24,42.71,43.99,39.99,43.09,1038431
AKAM,2015-08-24,65.01,68.22,63.14,66.52,3784669
ALB,2015-08-24,44.27,45.83,42.39,44.34,2099704
ALGN,2015-08-24,53.39,56.41,52.01,54.55,874233
ALK,2015-08-24,70.03,75.8,58.92,73.1,2515928
ALLE,2015-08-24,56.88,59.42,54.34,58.56,1387825
ALL,2015-08-24,60.11,60.31,54.12,58.39,4384998
ALXN,2015-08-24,164.28,173.09,156.7111,166.85,3579100
AMAT,2015-08-24,14.67,15.67,14.25,15.1,34065188
AMD,2015-08-24,1.69,1.83,1.65,1.75,17217369
AME,2015-08-24,50.81,53.21,50.55,52.58,3697210
AMGN,2015-08-24,145.33,154.42,140,147.64,8697534
AMG,2015-08-24,179.49,188.6599,170.17,182.73,830582
AMP,2015-08-24,114.81,114.88,95.52,109.13,2542278
AMT,2015-08-24,91.74,94.86,89.67,91.94,7386418
AMZN,2015-08-24,463.58,489.76,451,463.37,10097601
ANDV,2015-08-24,86.99,93.13,86.32,89.97,3826927
ANSS,2015-08-24,87.79,89.21,84.9025,85.63,889686
ANTM,2015-08-24,138.89,145.53,136.04,140.68,4219211
AON,2015-08-24,91.83,95.62,90.04,91.73,2549817
AOS,2015-08-24,28.94,31.855,25.045,30.46,3692312
APA,2015-08-24,40.67,42.44,39.05,40.49,7347862
APC,2015-08-24,60.4,67.94,58.1,65.55,11059381
APD,2015-08-24,130.01,136.605,125,132.32,2526679
APH,2015-08-24,48.76,54.14,47.44,49.06,2208624
ARE,2015-08-24,89.91,91.54,88.115,88.18,653492
ARNC,2015-08-24,24.6,25.62,23.91,24.6,13714381
ATVI,2015-08-24,25.01,27.07,24.04,26.16,8461337
AVB,2015-08-24,172.42,172.45,165.25,165.55,1307151
AVGO,2015-08-24,101.09,115.01,100,109.94,6903990
AVY,2015-08-24,55.11,59.52,53.56,57.23,1374499
AWK,2015-08-24,52.22,52.98,50.16,51.93,1925767
AXP,2015-08-24,73.36,76.08,71.71,74.65,12873245
AYI,2015-08-24,186.1,194.82,185.185,188,880548
AZO,2015-08-24,667,710.62,667,684.99,538648
A,2015-08-24,33.87,36.01,33.57,34.68,4114990
BAC,2015-08-24,15.02,15.98,14.6,15.29,214649482
BAX,2015-08-24,36.37,37.68,34.5,37.17,15628794
BA,2015-08-24,123.64,135.5,115.14,127.19,9425772
BBT,2015-08-24,35.08,36.76,34.76,35.57,10741856
BBY,2015-08-24,28.8,30.62,28.32,29.27,8601934
BDX,2015-08-24,138.47,140.9,133.5,138.2,2918579
BEN,2015-08-24,39.01,41.175,38.25,39.41,9177890
BF.B,2015-08-24,48.43,50.445,47.3,49.52,2851854
BIIB,2015-08-24,269.05,295.15,265,278.35,5879878
BK,2015-08-24,38.58,40.3,36.46,38.64,12295511
BLK,2015-08-24,291.4,306.1492,275,299.17,1585820
BLL,2015-08-24,30.55,33.078,28.975,32.4,3922502
BMY,2015-08-24,57.99,60.94,51.82,58.65,15215037
BRK.B,2015-08-24,127.55,133.97,125.5,129.57,13820799
BSX,2015-08-24,15.38,16.195,14.1801,15.85,11303797
BWA,2015-08-24,41.77,44.67,41.74,43.37,4659747
BXP,2015-08-24,118.65,118.65,94.91,112.33,1154484
CAG,2015-08-24,41.3,42.11,39.86,41.49,5781963
CAH,2015-08-24,76.65,80.4,74.76,78.98,6632834
CAT,2015-08-24,71.82,74.88,70.23,72.82,15209346
CA,2015-08-24,25.72,27.18,25.1562,26.47,7839446
CBG,2015-08-24,33.03,33.6,31.28,32.47,4256829
CBOE,2015-08-24,59.13,61.93,58.25,60.37,1118531
CBS,2015-08-24,42.35,45.6,40.75,43.95,8225282
CB,2015-08-24,99.78,103.75,96,101.32,5703866
CCI,2015-08-24,80.7,81.93,78.31,79.93,4838055
CCL,2015-08-24,46.54,48.38,44.7201,46.48,8379237
CDNS,2015-08-24,18.77,19.745,18.133,19,3238208
CELG,2015-08-24,104.28,120.2,92.98,113.38,11423906
CERN,2015-08-24,58.75,62.15,57.42,60.63,5898074
CFG,2015-08-24,23.58,24.1,21.14,23.03,8454778
CF,2015-08-24,56.05,59.87,52.5,55.9,3180624
CHD,2015-08-24,41.365,43.08,41.05,42.49,3031990
CHK,2015-08-24,6.11,7.04,6.07,6.61,25294233
CHRW,2015-08-24,65.17,66.81,64.09,65.16,3481531
CHTR,2015-08-24,168.18,179.85,161.91,171.5,2898354
CINF,2015-08-24,50.63,53.07,49.72,51.27,2070456
CI,2015-08-24,127.3,140.35,124.17,135.75,3486229
CLX,2015-08-24,108.98,111.78,106,109.56,1754642
CL,2015-08-24,61.9,63.47,50.84,61.95,9060095
CMA,2015-08-24,40.99,41.96,40.13,40.85,5255843
CMCSA,2015-08-24,26.675,28.15,25.005,27.205,52400592
CME,2015-08-24,88.46,91.6,84.33,88.74,3557247
CMG,2015-08-24,695,723.4499,685,704.25,842769
CMI,2015-08-24,113.01,120.32,112,116.84,3061640
CMS,2015-08-24,34.79,34.96,34,34.17,6894074
CNC,2015-08-24,61.05,63.79,57.57,60.83,2578461
CNP,2015-08-24,18.56,19.07,18.25,18.49,7274449
COF,2015-08-24,71.79,75.87,67.73,73.53,4382570
COG,2015-08-24,23.09,23.3,21.87,22,16069332
COL,2015-08-24,79.63,83.1812,78.15,80.67,1528233
COO,2015-08-24,153.73,161.1,149.72,157.5,401006
COP,2015-08-24,41.98,44.93,41.1,42.93,21256687
COST,2015-08-24,131.97,137.16,117.03,132.97,5205772
COTY,2015-08-24,27.305,28.23,27.09,27.75,2026821
CPB,2015-08-24,46.99,48.1,45.23,47.01,2546486
CRM,2015-08-24,65.76,68.99,64.16,65.17,9650019
CSCO,2015-08-24,24.89,26.08,23.03,25.19,61666993
CSX,2015-08-24,24.74,26.95,24.47,26.27,17265143
CTAS,2015-08-24,80.99,83.58,78,81.53,1176638
CTL,2015-08-24,25.76,26.69,24.81,25.86,10127938
CTSH,2015-08-24,59.14,62.23,57.5,59.83,6781464
CTXS,2015-08-24,70.13,70.99,66.4,67.02,4541326
CVS,2015-08-24,96.29,104.21,81.37,100.21,13610428
CVX,2015-08-24,70.55,75.38,69.58,72.12,24191930
CXO,2015-08-24,94.96,99.16,93.31,95.38,2788950
C,2015-08-24,49.13,52.53,47.1,50.34,37766989
DAL,2015-08-24,39.5,44.16,34.61,42.15,15222433
DE,2015-08-24,78.24,83.03,76.76,80.77,8039220
DFS,2015-08-24,52.33,53.61,50.92,52.35,7855025
DGX,2015-08-24,67.29,70.03,66.34,67.31,1852635
DG,2015-08-24,70.78,76.84,70.35,74.67,4652921
DHI,2015-08-24,29.44,30.44,27.65,29.53,7420150
DHR,2015-08-24,83.75,86.21,82.67,84.05,6068195
DISCA,2015-08-24,25.62,26.82,25.11,26.05,6545802
DISCK,2015-08-24,24.62,25.36,24.03,24.86,7120206
DISH,2015-08-24,55.98,60.17,54.62,58.23,3376131
DIS,2015-08-24,93.38,99.995,90,95.36,30159188
DLR,2015-08-24,63.49,64.93,62.14,62.88,1908677
DLTR,2015-08-24,71.89,76.3258,69.63,73.71,4268758
DOV,2015-08-24,56.52,60,55.5,57.9,2030221
DPS,2015-08-24,75.99,77.82,72,76.75,1994630
DRE,2015-08-24,17.93,18.89,17.93,18.23,3857003
DRI,2015-08-24,67.05,70.41,65.93,66.77,2919362
DTE,2015-08-24,82.07,82.07,78.83,79.22,2038089
DUK,2015-08-24,74.66,75.19,72.03,72.44,7492790
DVA,2015-08-24,76,76.57,71.65,74.08,1989717
DVN,2015-08-24,38.42,40.29,37,38.08,10777702
D,2015-08-24,73.75,75,72.03,72.36,6395917
EA,2015-08-24,60.25,65.44,59.47,63.7,6606300
EBAY,2015-08-24,23.87,25.75,23.23,24.93,23085797
ECL,2015-08-24,104.47,109.28,103.09,105.35,2321857
ED,2015-08-24,64.42,65.48,63,63.37,4069260
EFX,2015-08-24,96.37,97.4,90.94,93.83,1466504
EIX,2015-08-24,61.665,62.81,59.32,59.68,7175646
EL,2015-08-24,75.66,78.26,73.67,76.56,5634075
EMN,2015-08-24,69.31,71.7942,63.85,68.91,1599013
EMR,2015-08-24,45.5,48.05,44.03,46.36,9120513
EOG,2015-08-24,70,73.28,68.15,69.26,9518764
EQIX,2015-08-24,260,267.09,251.0001,255.53,1310879
EQR,2015-08-24,70,81.98,61.9,70.52,2629176
EQT,2015-08-24,70.55,74.65,70.24,70.93,1858632
ESRX,2015-08-24,79.5,83.51,68.06,81.81,9987999
ESS,2015-08-24,222.95,222.95,211.53,211.86,393727
ES,2015-08-24,49.5,50.61,48.68,48.92,3000909
ETFC,2015-08-24,23.46,25.13,22.66,24.12,4939669
ETN,2015-08-24,51.77,56.07,49.21,54.32,6020168
ETR,2015-08-24,67.4,69.48,65.54,65.9,2496884
EW,2015-08-24,66.51,68.75,62.53,66.965,3995242
EXC,2015-08-24,32.66,33.54,32.15,32.64,20428093
EXPD,2015-08-24,46.03,47.66,45.04,46.74,3144697
EXPE,2015-08-24,107.5,112.72,104.76,108.34,3173197
EXR,2015-08-24,74.04,75.48,72.12,72.22,1506051
FAST,2015-08-24,37.93,38.84,36.73,37.4,6217709
FBHS,2015-08-24,44.37,49.34,41.17,47.06,2493338
FB,2015-08-24,77.03,87.14,72,82.09,83710727
FCX,2015-08-24,8.67,9.42,8.16,8.68,35840529
FDX,2015-08-24,146.51,151.83,130.0117,148.37,4013468
FE,2015-08-24,32.72,33.93,32.51,32.74,7277994
FFIV,2015-08-24,117.38,122,112.43,117.47,1907100
FISV,2015-08-24,81.26,84.22,77.96,81.41,3140715
FIS,2015-08-24,66.27,68.35,65.2,65.97,3148855
FITB,2015-08-24,18.71,19.305,18.32,18.69,13677159
FLIR,2015-08-24,27.46,27.98,26.344,27.5,1862735
FLR,2015-08-24,42.03,45,41.88,43.36,2685812
FLS,2015-08-24,44.07,44.96,40.87,43.53,2668638
FL,2015-08-24,65.07,69.32,64.03,67.74,3567017
FMC,2015-08-24,42.75,44.65,42.265,43.14,1910118
FOXA,2015-08-24,24.82,27.605,22.81,26.66,27802262
FOX,2015-08-24,25.63,27.49,22.85,26.85,8709416
FRT,2015-08-24,130.11,132.08,127.38,127.58,479717
FTI,2015-08-24,27.96,30.01,27.94,28.99,4304709
F,2015-08-24,12.24,13.48,10.44,13.19,59805935
GD,2015-08-24,136.01,146.078,132.02,140.81,3009388
GE,2015-08-24,22.84,24.38,19.37,23.87,91236502
GGP,2015-08-24,25.32,26.78,25.25,25.75,7853841
GILD,2015-08-24,97.31,106.67,86,100.655,25731801
GIS,2015-08-24,53.93,55.6101,47.43,54.52,6846804
GLW,2015-08-24,15.83,16.775,15.42,16.29,22789602
GM,2015-08-24,27.3,28.9,24.62,27.8,35740445
GOOGL,2015-08-24,600.6,644.33,593.09,618.11,6489430
GOOG,2015-08-24,573,614,565.05,589.61,5770302
GPC,2015-08-24,80.1,82.95,78.76,81.19,1359998
GPN,2015-08-24,53.155,54.995,50.695,52.95,2252418
GPS,2015-08-24,31.27,32.62,30.751,32.01,12759835
GRMN,2015-08-24,36.26,38.29,35.35,37.01,4546702
GS,2015-08-24,178.46,186.89,172.1,179.46,7183557
GT,2015-08-24,27.15,29.25,25.5,28.09,5918885
GWW,2015-08-24,212.9,219.36,194.42,213.16,1075918
HAL,2015-08-24,33,35.7,30.9301,33.56,24757842
HAS,2015-08-24,69.81,73.53,60.38,71.18,2396144
HBAN,2015-08-24,10.44,10.79,10,10.44,17275238
HBI,2015-08-24,27.55,29.055,26.32,28.01,6373197
HCA,2015-08-24,81.54,85.97,43.91,84.31,5482704
HCN,2015-08-24,66.31,67.88,65.61,65.76,5944744
HCP,2015-08-24,38.32,39.79,37.53,38.39,8624792
HD,2015-08-24,110.05,115.88,92.1685,112.54,13983094
HES,2015-08-24,51.78,54,50.38,50.98,5732119
HIG,2015-08-24,43.29,45.77,42.04,44.48,5950825
HII,2015-08-24,103.81,112.01,102.76,107.36,610134
HOG,2015-08-24,52.5,56.03,50.64,54.29,5348291
HOLX,2015-08-24,37.22,38.815,35.8,38.03,6556615
HON,2015-08-24,92.33,98.49,87,95.28,7689741
HP,2015-08-24,50.31,53.9,49.99,51.37,4376066
HRB,2015-08-24,31.78,32.995,31.03,32.03,5359266
HRL,2015-08-24,29.75,30.265,29.14,29.665,3534754
HRS,2015-08-24,74.03,77.76,72.49,75.18,1581614
HSIC,2015-08-24,65.59,68.16,63.085,66.655,2036138
HST,2015-08-24,17.46,18.23,17.21,17.56,11332860
HSY,2015-08-24,86.185,88.53,82.41,86.47,2263053
HUM,2015-08-24,170.72,180.36,169.4,175.18,1903275
IBM,2015-08-24,143.47,147.76,142.32,143.47,10189693
ICE,2015-08-24,45.402,46.58,44.0564,44.986,7742575
IDXX,2015-08-24,71.28,73.78,69.9,70.86,1224507
IFF,2015-08-24,106.87,110.45,106.2,108,1178260
ILMN,2015-08-24,184.29,199.068,179.2,191.77,2144700
INCY,2015-08-24,92.18,102.98,89.3701,97.37,1839899
INFO,2015-08-24,28.01,28.495,26.63,27.91,680080
INTC,2015-08-24,25.2,27.63,24.87,26.25,83234171
INTU,2015-08-24,82.31,87.5,80.89,84.25,6761357
IPG,2015-08-24,18.63,19.21,18.42,18.74,6702063
IP,2015-08-24,42.05,43.4,41.16,42.01,4932334
IQV,2015-08-24,69.52,73.1,67.47,70.24,1205190
IRM,2015-08-24,28.88,29.06,27.37,27.62,1996403
IR,2015-08-24,52.53,56.87,52.53,55.56,5506347
ISRG,2015-08-24,160.5432,166.7032,158.3432,163.6032,1479255
ITW,2015-08-24,80.03,84.72,78.79,82.19,3721007
IT,2015-08-24,82.23,85.575,79.93,83.28,678840
IVZ,2015-08-24,32.17,34.075,31.03,32.88,7096536
JBHT,2015-08-24,73.27,76.32,71.4801,74.73,1850469
JCI,2015-08-24,35.7277,37.3089,35.6126,36.2408,5162005
JEC,2015-08-24,38.5,39.82,38.01,38.26,3076220
JNJ,2015-08-24,91.08,95.21,81.79,92.82,25636323
JNPR,2015-08-24,25.43,26.24,24.78,25.56,11250780
JPM,2015-08-24,59.29,62.92,50.07,60.25,36339089
JWN,2015-08-24,73.12,74.2299,70.7,72.11,2404194
KEY,2015-08-24,13.1,13.4,12.77,12.94,23879591
KHC,2015-08-24,68.24,72.24,61.42,70.87,9844588
KIM,2015-08-24,24.9,25.57,23.2247,23.3,7127657
KLAC,2015-08-24,45.51,48.66,44.95,46.97,2890174
KMB,2015-08-24,105.82,108.69,104.12,106.38,3547003
KMI,2015-08-24,29.55,31.445,28.5,30.28,21738007
KMX,2015-08-24,56.11,60.07,55.265,57.7,2524919
KORS,2015-08-24,36.75,39.74,36.63,38.06,7017003
KO,2015-08-24,37.99,38.94,36.56,38.38,44065301
KR,2015-08-24,30,34.84,27.32,33.77,14379912
KSS,2015-08-24,49.34,51.89,49.27,50.43,6720320
KSU,2015-08-24,88.24,92.31,87.49,89.57,3674356
K,2015-08-24,64.83,66.81,63.52,65.74,4070078
LB,2015-08-24,76.63,80.04,75.11,78.07,3309070
LEG,2015-08-24,44.64,47.07,39.58,45.32,2176679
LEN,2015-08-24,49.0196,51.2255,45.8627,49.098,5073600
LH,2015-08-24,116.37,118.4,114.83,115.37,2068103
LKQ,2015-08-24,27.9,29.47,26.67,28.69,2552390
LLL,2015-08-24,101.11,108.43,101.11,105.66,1151859
LLY,2015-08-24,81.6,82.964,79.5,80.73,8620731
LMT,2015-08-24,190.01,203.27,181.91,197.46,3308679
LNC,2015-08-24,47.32,49.99,45.77,48.14,4099400
LNT,2015-08-24,29.615,29.95,28.92,29.02,2026934
LOW,2015-08-24,67.61,70.07,64.22,68.31,10961159
LRCX,2015-08-24,66.34,70.67,62.85,67.32,3211377
LUK,2015-08-24,20.5,21.39,20.18,20.54,3507359
LUV,2015-08-24,35.19,38.18,32.94,37.21,11954082
LYB,2015-08-24,75,80.69,72.76,77.25,7916834
L,2015-08-24,35.4,36.96,35.21,36.11,4553700
MAA,2015-08-24,78.65,80.3,77.61,77.65,890360
MAC,2015-08-24,76.3,77.04,72.6,73.99,1322029
MAR,2015-08-24,65.22,68.99,63.95,66.69,5155266
MAS,2015-08-24,24.96,26.18,24.89,25.29,10774621
MAT,2015-08-24,21.37,21.76,20.5,21.44,12701936
MA,2015-08-24,85.5,90.55,74.61,87.83,11374677
MCD,2015-08-24,91.58,95.879,87.5,92.87,15074780
MCHP,2015-08-24,38,41.71,37.77,40.14,5173790
MCK,2015-08-24,191.87,202.28,160.1001,197.8,2667911
MCO,2015-08-24,98.33,103,96,99.47,1831411
MDLZ,2015-08-24,41.12,42.79,38.91,41.96,27576275
MDT,2015-08-24,67.8,72.9,55.54,70.91,13366525
MET,2015-08-24,46.36,48.87,44.485,47.4,15504520
MGM,2015-08-24,18.12,20.18,17.08,19.54,12991069
MHK,2015-08-24,191.89,198.3,183.52,190.33,1184439
MKC,2015-08-24,76.8,78.985,75.68,77.32,1334836
MLM,2015-08-24,152.98,162.39,143.1601,154.82,1334723
MMC,2015-08-24,53.15,54.32,50.9,52.67,5431315
MMM,2015-08-24,137.12,142.09,134,138.58,7359480
MNST,2015-08-24,42.84,45.9433,38.541,45.1533,7753701
MON,2015-08-24,92.58,97.16,91.22,93.55,7905313
MOS,2015-08-24,38,39.65,37.2,38.24,8320176
MO,2015-08-24,48.71,52.9,47.41,52.14,17160833
MPC,2015-08-24,44.5,47.15,43.53,45.82,13158007
MRK,2015-08-24,53.07,55.13,45.69,53.99,24838554
MRO,2015-08-24,14.51,15.24,14.29,14.39,22372795
MSFT,2015-08-24,40.45,43.31,39.72,41.68,88753660
MSI,2015-08-24,60.27,63.13,59.515,60.79,3069262
MS,2015-08-24,31.62,33.6099,30.4,32.26,24624077
MTB,2015-08-24,117.84,119.85,114.24,116.11,1090752
MTD,2015-08-24,288.28,301.04,280.5496,291.08,443628
MU,2015-08-24,13.81,15.37,13.5,14.44,54531966
MYL,2015-08-24,47.88,51.2551,45.5,49.81,10869336
M,2015-08-24,56.01,58.85,55.16,57.12,7809035
NAVI,2015-08-24,13.34,14,12.89,13.06,7450659
NBL,2015-08-24,29.2,32.37,29.17,31.17,9179560
NCLH,2015-08-24,52.06,56.8,50,54.93,1965865
NDAQ,2015-08-24,49.08,51.47,47.95,49.64,2454326
NEE,2015-08-24,103.01,105.87,100,103.04,4943854
NEM,2015-08-24,17.73,18.4799,16.73,16.89,14515603
NFLX,2015-08-24,88.75,109.63,85.5,96.88,59951948
NFX,2015-08-24,28.84,29.87,26.78,27.63,7626058
NI,2015-08-24,16.87,17.12,16.43,16.52,5984928
NKE,2015-08-24,50.13,53.69,47.25,51.935,19882610
NLSN,2015-08-24,43.56,45.25,43.29,43.65,3828775
NOC,2015-08-24,152.31,165.91,152.31,160.02,2293901
NOV,2015-08-24,35.12,38.44,34.54,37.25,13448463
NRG,2015-08-24,19.03,20.36,18.98,19.22,10988751
NSC,2015-08-24,72.83,77.29,72.1,74.74,3598950
NTAP,2015-08-24,28.96,30.84,28.88,29.87,9015759
NTRS,2015-08-24,69.03,70.35,66.6811,67.16,4240014
NUE,2015-08-24,41.15,43.28,40.8,41.44,3463196
NVDA,2015-08-24,20.27,21.83,20,20.71,17057073
NWL,2015-08-24,39.71,41.05,39.31,39.97,3304032
NWSA,2015-08-24,13.1,13.58,12.67,13.04,11162558
NWS,2015-08-24,13.1,13.25,12.62,13.04,3264887
OKE,2015-08-24,32.82,33.68,31.43,32.17,4431914
OMC,2015-08-24,65.645,68.21,64.31,66.8,3091059
ORCL,2015-08-24,35.73,37.06,35.14,36.08,32522280
ORLY,2015-08-24,234.04,239.8,226.05,231.85,1396239
OXY,2015-08-24,66.39,68.65,64.83,65.73,10491124
O,2015-08-24,46.5,47.18,45.6,45.82,3713079
PAYX,2015-08-24,43.1,44.86,41.59,43.99,5152063
PBCT,2015-08-24,15.17,15.46,14.84,14.94,10025504
PCAR,2015-08-24,54.75,57.9,53.45,56.39,5426189
PCG,2015-08-24,51.5,52.48,49.94,50.41,7272137
PCLN,2015-08-24,1162,1222.52,1151.01,1174.12,1157280
PDCO,2015-08-24,47.08,48.84,45.8,47.79,1675640
PEG,2015-08-24,41,41.83,40.38,40.65,6306653
PEP,2015-08-24,91.58,94.47,76.48,91.83,13366933
PFE,2015-08-24,31.97,33.25,28.47,32.13,52259907
PFG,2015-08-24,50.2,53.26,50.2,50.65,3373436
PGR,2015-08-24,28.73,29.545,27.23,28.74,8233707
PG,2015-08-24,68.57,71.07,65.02,69.14,23696285
PHM,2015-08-24,19.57,20.46,19.04,19.62,12343560
PH,2015-08-24,100.97,106.46,99.74,102.65,2692925
PKG,2015-08-24,69.17,69.17,64.7,66.4,1259932
PKI,2015-08-24,45.59,47.38,45.08,45.95,1295060
PLD,2015-08-24,39.15,39.65,37.99,38.08,5956073
PM,2015-08-24,78.14,79.71,76.54,78.34,11361856
PNC,2015-08-24,87.7,90.3899,82.77,88.83,4890533
PNR,2015-08-24,52.82,56.39,52.34,54.65,1721493
PNW,2015-08-24,62.16,62.88,60.97,61.69,2537363
PPG,2015-08-24,92.03,95.95,91,92.26,3951133
PPL,2015-08-24,31.89,32.47,31.2,31.37,7913947
PRGO,2015-08-24,172.68,183,170.685,178.5,2301727
PRU,2015-08-24,76,79.58,74.65,75.91,6497709
PSA,2015-08-24,206,211.46,201.09,202.21,1494684
PSX,2015-08-24,71.93,74.07,69.79,71.66,7050117
PVH,2015-08-24,112.26,115,104.88,107.35,1746282
PWR,2015-08-24,21.39,22.94,21.35,21.97,5594167
PXD,2015-08-24,111.46,117.895,109.57,111.13,3308485
PX,2015-08-24,103.57,108.19,101.01,105.36,3888510
PYPL,2015-08-24,31.17,34.85,30,33.75,19676580
QCOM,2015-08-24,54.18,57.805,52.59,55.28,29486895
QRVO,2015-08-24,45.5,51.07,45,48.5,3978164
RCL,2015-08-24,80.74,87.22,79.73,83.99,4012622
REGN,2015-08-24,498,526.1,480.5,504.58,1761657
REG,2015-08-24,58.74,60.3,55.79,58.47,1266691
RE,2015-08-24,173.67,175.33,167.665,169.81,584454
RF,2015-08-24,9.11,9.4,8.95,8.98,38292980
RHI,2015-08-24,50.89,52.67,50.04,51.21,2011125
RHT,2015-08-24,67.01,72,67.01,69.03,2421462
RJF,2015-08-24,50.5,52.05,49.61,49.99,2834753
RL,2015-08-24,105.04,111.72,104.63,107.59,2295430
RMD,2015-08-24,50.09,51.38,48.99,49.54,1819353
ROK,2015-08-24,105.9,108.85,101.46,105.17,1733118
ROP,2015-08-24,155.06,159.37,152.785,155.02,987680
ROST,2015-08-24,46.7,49.91,46.6,48.33,6979881
RRC,2015-08-24,33.15,34.9,32.82,33.2,6231891
RSG,2015-08-24,39.48,41.35,39.48,40.13,3894426
RTN,2015-08-24,98.72,104.48,96.68,102,3687773
SBAC,2015-08-24,115.37,118.76,111.85,114.48,2210258
SBUX,2015-08-24,48.05,52.67,42.05,50.34,27158813
SCG,2015-08-24,56.54,56.54,53.63,53.86,1510858
SCHW,2015-08-24,28.44,30.74,27.53,29.55,14441153
SEE,2015-08-24,49.28,52.6,48.57,50.81,3644977
SHW,2015-08-24,251.62,265.76,250.72,254.32,1543802
SIG,2015-08-24,120.36,122.72,116.15,119.77,1477154
SJM,2015-08-24,106.19,110.79,104.3,108.12,2091112
SLB,2015-08-24,73.92,76.3,73.02,73.87,17350861
SLG,2015-08-24,107.5,110.31,104.64,105.25,1406745
SNA,2015-08-24,152.87,159.5,150.48,154.26,777750
SNI,2015-08-24,51.74,53.67,51.32,51.72,2076585
SNPS,2015-08-24,45.37,47.15,43.46,45.7,1360830
SO,2015-08-24,44.03,45.47,43.37,43.58,16210901
SPGI,2015-08-24,91,96.26,90.5,92.61,2590888
SPG,2015-08-24,183.77,188.65,181.4,182.07,2744784
SRCL,2015-08-24,139.35,141.85,136.89,138.03,1153378
SRE,2015-08-24,98.28,101.1,97.82,98.74,2475460
STI,2015-08-24,37.95,39.71,37.47,38.31,8193372
STT,2015-08-24,68.93,72.22,67.06,69.46,4985774
STX,2015-08-24,45.71,49.93,45.63,47.62,7211437
STZ,2015-08-24,115.27,122.605,114.49,119.28,3020432
SWKS,2015-08-24,71.01,84.8,70.8,80.51,12093517
SWK,2015-08-24,96.02,99.37,91.19,96.64,2970206
SYF,2015-08-24,32.22,33.66,30.27,33.15,3017046
SYK,2015-08-24,95.14,97.59,91.81,95.61,2560771
SYMC,2015-08-24,19.8,20.56,19.35,20.01,8809433
SYY,2015-08-24,38.74,39.83,38.12,39.26,13531275
TAP,2015-08-24,66.52,68,63.91,66.48,5042889
TDG,2015-08-24,215.09,228,214.74,221.56,587148
TEL,2015-08-24,54.815,58.34,54.32,56.24,4498236
TGT,2015-08-24,73.9,77.58,71.91,75.28,10419054
TIF,2015-08-24,82.64,84.9799,81.5,82.99,3093425
TJX,2015-08-24,67.58,71.72,67.25,69.43,6861913
TMK,2015-08-24,56.39,58.23,55.99,56.43,1807926
TMO,2015-08-24,120.9,126.12,117.98,121.67,3978747
TPR,2015-08-24,28.7,29.79,27.62,28.72,8649887
TRIP,2015-08-24,65.65,69.06,62.5,66.27,2717621
TROW,2015-08-24,68.33,72.1,67.76,69.65,4135370
TRV,2015-08-24,97.985,101.41,95.21,98.78,5527070
TSCO,2015-08-24,79.7,86.39,75,83.58,2722786
TSN,2015-08-24,39.64,41.27,39.05,40.17,7025317
TSS,2015-08-24,43.49,44.96,42.54,43.38,2302146
TWX,2015-08-24,68.74,72.84,66.82,69.81,8923650
TXN,2015-08-24,45.02,47.04,43.75,44.89,15487018
TXT,2015-08-24,36.06,40,32.2,38.39,3384624
T,2015-08-24,32.18,33.27,30.97,32.37,77231318
UAA,2015-08-24,40.56,44.345,40.0605,42.72,18842566
UAL,2015-08-24,50.76,54.98,49.2,52.33,7089334
UDR,2015-08-24,30.03,33.49,30.03,32.08,3430335
UHS,2015-08-24,133.12,138.785,131.98,132.85,1495477
ULTA,2015-08-24,143,163.6,120.38,158.72,2739964
UNH,2015-08-24,110.86,114.9899,95,110.43,8824915
UNM,2015-08-24,32.16,33.07,29.81,31.85,3361332
UNP,2015-08-24,81.18,85.19,79.31,82.66,10316417
UPS,2015-08-24,94.72,97.45,94,95.51,7929513
URI,2015-08-24,56.88,63.96,56.66,60.92,4298445
USB,2015-08-24,40.32,41.97,38.805,40.75,19382182
UTX,2015-08-24,88.67,93.1899,87.17,90.87,10994889
VAR,2015-08-24,78.82,81.6,77.96,78.98,1204615
VFC,2015-08-24,69.295,71.73,67.18,69.43,3094651
VIAB,2015-08-24,37.56,39.91,36.32,38.15,9424392
VLO,2015-08-24,55.71,60.449,51.68,58.52,10953693
VMC,2015-08-24,87.06,91.915,86.59,88.34,2603624
VNO,2015-08-24,92.16,92.53,87.14,87.43,1512289
VRSK,2015-08-24,71.68,72.88,68.87,71.58,1781788
VRSN,2015-08-24,64.6,67.63,64,65.94,1910738
VRTX,2015-08-24,117.54,128.1499,112.89,119.27,3324839
VTR,2015-08-24,59.03,59.59,56.7,56.87,5076001
VZ,2015-08-24,44.35,45.87,38.06,44.74,36096801
V,2015-08-24,64.16,71.06,60,68.36,20950616
WAT,2015-08-24,116.41,121.839,115.32,117.77,721511
WBA,2015-08-24,81.89,84.95,76.0075,82.27,10616213
WDC,2015-08-24,77.83,80.77,74.63,76.92,3932417
WEC,2015-08-24,50.86,50.88,48.54,48.77,3743206
WFC,2015-08-24,49.2,53.24,47.75,51.25,40198134
WHR,2015-08-24,168,173.55,163.3,167.69,1920550
WMB,2015-08-24,45.9,48.89,43.33,46.74,14258625
WMT,2015-08-24,63.74,66.16,61.5,63.95,22239613
WM,2015-08-24,49.18,50.68,48.79,49.47,4431559
WRK,2015-08-24,56.66,60.29,53.48,56.46,2146015
WU,2015-08-24,17.67,18.35,16.91,17.79,20435377
WYNN,2015-08-24,75,81.36,72.75,76.48,5961143
WYN,2015-08-24,72.03,76.3,70.415,74.22,2128854
WY,2015-08-24,29.26,29.42,28.03,28.17,9552989
XEC,2015-08-24,100.02,105.06,97.97,98.93,2333762
XEL,2015-08-24,34.65,35.07,33.91,34.1,6026559
XLNX,2015-08-24,39.11,40.92,38.7,39.45,5807084
XL,2015-08-24,35.24,37.62,5.4,36.79,4215298
XOM,2015-08-24,67.99,71.38,66.55,68.72,35531225
XRAY,2015-08-24,51.34,53.93,50.11,51.55,1340703
XRX,2015-08-24,40.16,41.52,39.04,39.72,7991035
XYL,2015-08-24,30.49,31.92,29.9,30.91,2479069
YUM,2015-08-24,73.89,78.99,71.39,77.19,10431594
ZBH,2015-08-24,101.11,102,94.73,99.57,2782148
ZION,2015-08-24,26.73,27.86,26.42,26.93,5879152
ZTS,2015-08-24,42.51,44.97,37.73,43.53,5725519
AAL,2015-08-25,39.39,39.49,37.49,37.5,12820340
AAPL,2015-08-25,111.11,111.11,103.5,103.74,103601599
AAP,2015-08-25,177.49,179.13,171.14,171.22,1043998
ABBV,2015-08-25,65.11,65.12,60.65,60.71,15267011
ABC,2015-08-25,100.62,100.88,97.32,97.41,2699862
ABT,2015-08-25,44.87,45.1,42.88,42.9,14575371
ACN,2015-08-25,95.42,95.76,92.05,92.14,4313246
ADBE,2015-08-25,77.02,78.33,74.47,74.57,7465401
ADI,2015-08-25,53.3,53.64,50.56,50.61,3945498
ADM,2015-08-25,44.39,44.56,42.98,43.01,5854948
ADP,2015-08-25,78.5,78.605,73.45,73.52,3565061
ADSK,2015-08-25,50.89,50.89,48.11,48.17,4101884
ADS,2015-08-25,253.3,258.48,247.06,247.4,672185
AEE,2015-08-25,41.45,41.45,39.75,39.77,2749601
AEP,2015-08-25,55.02,55.65,53,53.02,4974583
AES,2015-08-25,11.79,11.9,11.33,11.34,9287667
AET,2015-08-25,114.19,115.95,110.5,110.5,4461187
AFL,2015-08-25,57.98,57.98,55.17,55.23,3103505
AGN,2015-08-25,300.7,308.16,290,290.63,3489426
AIG,2015-08-25,58.77,59.09,56.56,56.64,12353365
AIV,2015-08-25,37.01,37.01,35.52,35.54,2035505
AIZ,2015-08-25,73.69,74.05,71.94,72.03,1234158
AJG,2015-08-25,43.94,43.975,42.61,42.62,1214144
AKAM,2015-08-25,68.24,68.99,65.59,65.63,3113591
ALB,2015-08-25,45.61,45.72,42.78,42.8,1289299
ALGN,2015-08-25,56.38,56.47,54.15,54.23,774935
ALK,2015-08-25,75.87,77.88,74.31,74.55,1716858
ALLE,2015-08-25,59.75,59.91,56.88,56.95,932057
ALL,2015-08-25,59.92,59.92,56.99,56.99,4644295
ALXN,2015-08-25,171.82,173.66,165.19,165.44,2587149
AMAT,2015-08-25,15.43,15.6,14.84,14.84,26214311
AMD,2015-08-25,1.82,1.82,1.66,1.66,12097696
AME,2015-08-25,53.93,54.06,51.48,51.49,1768909
AMGN,2015-08-25,152.5,153.88,144.88,145.19,6701140
AMG,2015-08-25,188.83,189.27,179.42,179.59,777957
AMP,2015-08-25,113.45,113.88,107.28,107.28,2334491
AMT,2015-08-25,93.28,93.71,89.39,89.51,4352503
AMZN,2015-08-25,487.49,489.44,466.25,466.37,5679329
ANDV,2015-08-25,92.4,93,88.5,88.68,3034282
ANSS,2015-08-25,88.17,90.2399,85.54,85.75,858333
ANTM,2015-08-25,142.51,143.86,137.94,138.14,2623530
AON,2015-08-25,93.88,93.93,89.27,89.39,2751118
AOS,2015-08-25,32.75,32.75,30.205,30.24,2437814
APA,2015-08-25,42.31,42.31,38.9,38.9,6042731
APC,2015-08-25,67.98,68.24,63.97,63.99,5022645
APD,2015-08-25,137.17,138.1,134.67,134.81,2643597
APH,2015-08-25,50.78,51.09,49.56,49.59,3373477
ARE,2015-08-25,89.97,90.4,85.57,85.87,607217
ARNC,2015-08-25,25.89,25.98,24.33,24.33,8768300
ATVI,2015-08-25,27.35,27.35,26.03,26.18,6895740
AVB,2015-08-25,168.83,168.85,162.31,162.48,1102504
AVGO,2015-08-25,114.13,115,108.2,108.51,4392105
AVY,2015-08-25,58.75,58.89,55.84,55.91,977029
AWK,2015-08-25,52.74,53.04,51.35,51.35,1783387
AXP,2015-08-25,76.27,76.55,73.28,73.52,7779000
AYI,2015-08-25,192.63,193.38,186.29,186.36,428070
AZO,2015-08-25,715.5,715.5,687.93,687.93,431828
A,2015-08-25,35.68,36.17,34.3,34.36,3802732
BAC,2015-08-25,16.2,16.205,15.25,15.26,194376992
BAX,2015-08-25,37.99,37.99,36.88,36.97,10118072
BA,2015-08-25,130,130.72,125.43,125.49,7159116
BBT,2015-08-25,36.68,36.68,34.77,34.78,9155347
BBY,2015-08-25,33.68,34.45,32.92,32.95,21260801
BDX,2015-08-25,141.07,141.88,137.62,137.62,2213156
BEN,2015-08-25,40.94,41.03,38.79,38.85,10311848
BF.B,2015-08-25,50.04,51.055,49.11,49.11,2415854
BIIB,2015-08-25,292.64,298,281.5,281.745,3744224
BK,2015-08-25,40.04,40.12,37.75,37.78,10897405
BLK,2015-08-25,309.98,311.67,294.65,294.66,1259748
BLL,2015-08-25,33.15,33.15,31.795,31.795,2791410
BMY,2015-08-25,60.19,60.54,57.88,57.88,8146154
BRK.B,2015-08-25,134.48,134.55,127.46,127.74,8233098
BSX,2015-08-25,16.02,16.46,15.78,15.78,11695706
BWA,2015-08-25,44.98,45.38,43.12,43.14,3544026
BXP,2015-08-25,115.03,115.03,108.6,108.65,1515702
CAG,2015-08-25,42.26,42.26,40.32,40.34,4568131
CAH,2015-08-25,80.8,81.82,79.34,79.42,5448828
CAT,2015-08-25,75.22,75.49,72.03,72.06,9427167
CA,2015-08-25,26.72,26.78,25.535,25.57,5858597
CBG,2015-08-25,33.35,33.35,31.53,31.57,2423266
CBOE,2015-08-25,61.25,61.78,60.4,60.52,770752
CBS,2015-08-25,45.26,45.36,43.27,43.27,10690200
CB,2015-08-25,104.36,104.36,99.62,99.72,3455264
CCI,2015-08-25,81.33,81.89,79.5,79.53,3750568
CCL,2015-08-25,48.42,48.94,47.32,47.34,7940626
CDNS,2015-08-25,19.6,19.6,18.73,18.75,2461077
CELG,2015-08-25,118.64,119.5,112.66,112.7,8331599
CERN,2015-08-25,61.92,62.37,60.19,60.24,3597261
CFG,2015-08-25,23.8,24.08,23.07,23.1,5607825
CF,2015-08-25,59.05,59.36,55.75,55.79,2338133
CHD,2015-08-25,43.365,43.5,41.445,41.475,1695864
CHK,2015-08-25,6.97,6.97,6.01,6.03,23882524
CHRW,2015-08-25,65.87,66.4499,64.09,64.14,2283243
CHTR,2015-08-25,174.5,177.29,171.29,171.29,2294239
CINF,2015-08-25,52.51,53.29,50.87,50.91,1657436
CI,2015-08-25,139.67,139.67,133.72,133.79,2090873
CLX,2015-08-25,111.03,111.8,107.32,107.49,1272643
CL,2015-08-25,63.24,63.49,60.32,60.37,6483548
CMA,2015-08-25,42.03,42.04,40.4,40.41,5445375
CMCSA,2015-08-25,27.925,27.995,26.92,26.925,33201612
CME,2015-08-25,90.72,91.69,89.06,89.1,2799601
CMG,2015-08-25,722.26,722.94,695.39,695.39,696527
CMI,2015-08-25,119.62,120.58,114.76,114.87,2391007
CMS,2015-08-25,34.58,34.77,32.7,32.73,4473461
CNC,2015-08-25,63.66,63.66,60.51,60.57,1567143
CNP,2015-08-25,18.84,18.93,17.9,17.92,5067782
COF,2015-08-25,75.79,75.85,72.2,72.25,3576976
COG,2015-08-25,22.95,23.11,21.27,21.3,11696171
COL,2015-08-25,82.59,82.59,79.64,79.71,916633
COO,2015-08-25,160.81,162.5,156.75,156.98,435124
COP,2015-08-25,45.02,45.02,42.14,42.19,15891815
COST,2015-08-25,136.78,138.38,132.65,132.71,4645092
COTY,2015-08-25,28,28.74,27.26,27.63,2018391
CPB,2015-08-25,47.75,47.9,46.12,46.15,2075850
CRM,2015-08-25,67.59,68.2,65.02,65.18,7103992
CSCO,2015-08-25,25.94,25.99,24.6,24.62,40610051
CSX,2015-08-25,27.06,27.09,25.29,25.31,13115185
CTAS,2015-08-25,83.32,83.53,81.12,81.23,1017862
CTL,2015-08-25,26.59,26.59,25.16,25.17,7079980
CTSH,2015-08-25,61.31,62.2399,58.83,58.98,6288297
CTXS,2015-08-25,69.26,69.33,66.15,66.2,2728701
CVS,2015-08-25,104.14,104.41,99.93,100,8518186
CVX,2015-08-25,74.93,75.02,69.84,70.02,21127982
CXO,2015-08-25,98.69,99.34,92.41,92.53,1962823
C,2015-08-25,52.7,52.75,49.88,49.88,27809203
DAL,2015-08-25,43.84,43.84,41.37,41.37,10465875
DE,2015-08-25,83.01,83.01,79.02,79.09,6505458
DFS,2015-08-25,53.66,53.78,51.25,51.26,5407622
DGX,2015-08-25,68.47,68.49,65.05,65.31,3299941
DG,2015-08-25,76.06,76.44,73.71,73.73,2687546
DHI,2015-08-25,30.45,30.45,28.28,28.28,7547688
DHR,2015-08-25,86.08,86.08,83.16,83.23,4009724
DISCA,2015-08-25,26.79,26.79,25.82,25.82,7841113
DISCK,2015-08-25,25.35,25.35,24.17,24.21,4229457
DISH,2015-08-25,59.57,60.32,57.61,57.83,1440476
DIS,2015-08-25,99.73,100.09,95.72,95.89,19079443
DLR,2015-08-25,64.37,64.43,61.73,61.8,1705157
DLTR,2015-08-25,75.17,75.83,73.12,73.16,2551119
DOV,2015-08-25,59.62,59.91,55.95,55.99,2068472
DPS,2015-08-25,78.26,78.48,74.93,75.02,1593741
DRE,2015-08-25,18.6,18.675,17.6,17.61,3192033
DRI,2015-08-25,68,69.16,66.77,66.82,1810860
DTE,2015-08-25,79.81,80.59,76.54,76.56,1692564
DUK,2015-08-25,73.27,74.12,70.15,70.21,5582953
DVA,2015-08-25,75.27,76.01,74.17,74.33,2151140
DVN,2015-08-25,39.58,39.58,36.63,36.63,7888125
D,2015-08-25,73.52,73.73,70.11,70.23,5231341
EA,2015-08-25,65.9,66.28,63.47,63.54,5778673
EBAY,2015-08-25,25.37,25.85,25.23,25.23,22650351
ECL,2015-08-25,109.13,109.39,104.39,104.53,2222827
ED,2015-08-25,63.79,64.69,62.15,62.2,2833509
EFX,2015-08-25,96.42,96.53,92.62,92.7,1115874
EIX,2015-08-25,60.31,60.51,57.41,57.49,4176663
EL,2015-08-25,78.54,78.83,75.65,75.73,3798807
EMN,2015-08-25,71.27,71.33,67.75,67.77,1913067
EMR,2015-08-25,48.4,48.5,45.1,45.16,7418348
EOG,2015-08-25,72.1,72.11,68.29,68.36,6720591
EQIX,2015-08-25,260.31,263.6689,250.86,251.11,1294221
EQR,2015-08-25,71.99,72.4,68.87,68.95,2882987
EQT,2015-08-25,73.9,74.235,71.17,71.18,1528058
ESRX,2015-08-25,82.13,84.3503,80.85,80.92,6337368
ESS,2015-08-25,213,216.13,209.09,209.5,739762
ES,2015-08-25,49.24,49.72,47.21,47.25,2158177
ETFC,2015-08-25,25.07,25.32,24.12,24.14,5213728
ETN,2015-08-25,56.39,56.39,52.67,52.71,4600337
ETR,2015-08-25,66.42,67.22,63.6,63.6,2326937
EW,2015-08-25,69.04,70.2335,67.875,67.875,2856368
EXC,2015-08-25,33.17,33.46,30.37,30.4,26465555
EXPD,2015-08-25,48.16,48.41,47.2,47.49,3778717
EXPE,2015-08-25,112.15,113.08,108.31,108.42,1854458
EXR,2015-08-25,74.03,74.11,69.9601,70.03,1388861
FAST,2015-08-25,37.17,38.04,36.91,37,7228871
FBHS,2015-08-25,48.46,48.47,46.31,46.32,1823190
FB,2015-08-25,86.95,87.67,83,83,52021230
FCX,2015-08-25,9.25,9.26,8.24,8.24,37157628
FDX,2015-08-25,152.76,153.05,145,145.06,2917539
FE,2015-08-25,33.45,33.49,31.71,31.72,4958102
FFIV,2015-08-25,120.42,123.8397,117.42,117.47,1197906
FISV,2015-08-25,83.41,83.54,80.05,80.07,2095504
FIS,2015-08-25,67.78,67.81,65.32,65.37,2468077
FITB,2015-08-25,19.23,19.44,18.21,18.23,11572454
FLIR,2015-08-25,28.06,28.5,27.03,27.06,1294078
FLR,2015-08-25,44.18,44.76,42.66,42.69,2179277
FLS,2015-08-25,44.76,45.41,42.59,42.61,2286067
FL,2015-08-25,69.74,70.1999,67.9,67.97,2005290
FMC,2015-08-25,44.32,44.36,40.13,40.26,2801366
FOXA,2015-08-25,27.26,27.51,26.73,26.73,30427787
FOX,2015-08-25,27.51,27.52,26.88,26.9,7898865
FRT,2015-08-25,130.31,130.36,124.87,124.96,589238
FTI,2015-08-25,30.32,30.32,28.72,28.73,3454466
F,2015-08-25,13.85,13.86,12.9,12.9,47961785
GD,2015-08-25,144.09,144.75,138.74,138.84,2175948
GE,2015-08-25,24.73,24.74,23.27,23.27,60778038
GGP,2015-08-25,26.49,26.5,24.88,24.92,4892040
GILD,2015-08-25,105.43,107.9,102.56,102.56,18482487
GIS,2015-08-25,55.87,55.98,54.81,54.81,5662280
GLW,2015-08-25,16.88,16.88,15.95,15.97,20076645
GM,2015-08-25,29.2,29.2,27.28,27.28,19966220
GOOGL,2015-08-25,646.4675,647,611.67,612.47,3571469
GOOG,2015-08-25,614.91,617.45,581.11,582.06,3537966
GPC,2015-08-25,83.54,83.68,79.47,79.53,849350
GPN,2015-08-25,54.955,54.995,52.945,53.02,1545152
GPS,2015-08-25,33.04,33.07,31.7,31.71,6361046
GRMN,2015-08-25,38.31,38.42,36.7,36.7,1998712
GS,2015-08-25,185.89,187.33,177.71,178.22,7204780
GT,2015-08-25,28.88,29.34,27.82,27.83,4495087
GWW,2015-08-25,218.42,218.42,213.32,213.32,1026868
HAL,2015-08-25,35.29,35.29,33.47,33.47,14726628
HAS,2015-08-25,72.67,73.4,71.485,71.53,2737188
HBAN,2015-08-25,10.73,10.76,10.21,10.21,14236876
HBI,2015-08-25,28.77,29.25,28.2,28.24,6147789
HCA,2015-08-25,85.9,86.61,83.08,83.11,4093222
HCN,2015-08-25,66.59,66.96,63.24,63.29,3320037
HCP,2015-08-25,38.95,38.98,36.76,36.8,6148994
HD,2015-08-25,117,117,110.89,110.97,10221090
HES,2015-08-25,53.01,53.839,49.9,49.94,3798526
HIG,2015-08-25,45.94,46.2403,44.69,44.69,5163784
HII,2015-08-25,110.33,110.33,104.56,104.87,430564
HOG,2015-08-25,55.55,55.865,53.2,53.21,3148374
HOLX,2015-08-25,39.3,39.32,37.97,38,3847552
HON,2015-08-25,98.35,98.54,93.81,93.93,6085444
HP,2015-08-25,53.38,53.38,50.59,50.91,4287524
HRB,2015-08-25,32.8,33.59,32.31,32.33,4753292
HRL,2015-08-25,30.27,30.32,29.365,29.39,2181932
HRS,2015-08-25,76.35,77.08,73.73,73.76,1754061
HSIC,2015-08-25,68.105,68.23,66.115,66.115,1427992
HST,2015-08-25,18.06,18.07,17,17,10676906
HSY,2015-08-25,87.71,88.18,85.05,85.13,1457549
HUM,2015-08-25,177.69,181.63,175.45,175.46,1161780
IBM,2015-08-25,146.94,147.11,140.62,140.96,7073209
ICE,2015-08-25,45.982,46.228,44.4864,44.504,6486495
IDXX,2015-08-25,72.96,73.78,69.88,69.94,894891
IFF,2015-08-25,110.59,110.64,107,107.05,813237
ILMN,2015-08-25,196.13,198.48,189.63,189.64,1365480
INCY,2015-08-25,101.26,103.91,100.7,101.65,1456905
INFO,2015-08-25,28.15,28.6,27.86,27.975,568176
INTC,2015-08-25,27.04,27.15,25.87,25.87,59371859
INTU,2015-08-25,86.72,86.85,79.63,79.87,4786880
IPG,2015-08-25,19.35,19.35,18.46,18.49,5059466
IP,2015-08-25,43.23,43.55,40.64,40.68,5315873
IQV,2015-08-25,71.75,72.98,70.62,71.01,989055
IRM,2015-08-25,28.52,29.83,26.49,26.52,1962900
IR,2015-08-25,57.55,57.55,54.28,54.31,2878790
ISRG,2015-08-25,166.6665,169.9698,164.3332,164.8198,1470279
ITW,2015-08-25,84.59,84.76,80.02,80.09,2899206
IT,2015-08-25,84.56,85.29,82.67,82.73,469498
IVZ,2015-08-25,34.2,34.4,32.005,32.04,7408576
JBHT,2015-08-25,76.12,76.389,72.27,72.34,1887216
JCI,2015-08-25,37.1832,37.445,36.3351,36.3874,5976902
JEC,2015-08-25,39.43,39.43,37.05,37.05,2602882
JNJ,2015-08-25,95.69,95.7,90.4,90.73,15671123
JNPR,2015-08-25,26.21,26.29,24.86,24.88,6940694
JPM,2015-08-25,63.1,63.3203,59.73,59.91,31772532
JWN,2015-08-25,73.92,73.92,71.31,71.33,1574703
KEY,2015-08-25,13.26,13.39,12.67,12.67,14229558
KHC,2015-08-25,71.54,72.4,70,70.21,4423354
KIM,2015-08-25,23.76,23.9,22.52,22.6,6017190
KLAC,2015-08-25,49,49.72,46.3,46.32,2315596
KMB,2015-08-25,109.08,109.45,103.19,103.35,2627546
KMI,2015-08-25,31.5,31.54,29.93,29.93,17602157
KMX,2015-08-25,59.5,60.1,57.12,57.18,1633053
KORS,2015-08-25,39.54,40.93,38.75,39.39,5353282
KO,2015-08-25,39.13,39.275,37.93,37.99,31363717
KR,2015-08-25,35.19,35.19,33.66,33.66,8657851
KSS,2015-08-25,51.34,51.4,49.16,49.18,8454836
KSU,2015-08-25,92.19,92.19,86.38,86.53,2579912
K,2015-08-25,66.77,67,65.07,65.1,3431150
LB,2015-08-25,80.16,80.32,77.83,77.87,2890098
LEG,2015-08-25,46.43,46.43,44.02,44.02,1494083
LEN,2015-08-25,50.5098,50.5098,47.2255,47.2353,4232561
LH,2015-08-25,118.12,118.12,114.44,114.76,1494319
LKQ,2015-08-25,29.51,29.95,28.46,28.48,2228428
LLL,2015-08-25,106.87,107.79,104.24,104.37,862080
LLY,2015-08-25,82.19,82.6,77.86,78.26,6439046
LMT,2015-08-25,205.5,205.51,198.55,198.98,2100552
LNC,2015-08-25,49.93,49.99,47.21,47.27,4390069
LNT,2015-08-25,29.385,29.395,27.99,28.05,2495344
LOW,2015-08-25,70.02,70.191,66.9,66.99,7464129
LRCX,2015-08-25,70.25,70.93,67.4,67.4,3503828
LUK,2015-08-25,21.1,21.23,20.39,20.43,2864649
LUV,2015-08-25,38.34,38.34,36.52,36.52,9192165
LYB,2015-08-25,81.75,82.23,77.65,77.72,7428199
L,2015-08-25,37.18,37.18,35.31,35.36,2999634
MAA,2015-08-25,79.17,83.16,76.46,76.52,938853
MAC,2015-08-25,76.25,76.55,72.69,72.75,1410193
MAR,2015-08-25,68.66,68.98,66.49,66.56,4220756
MAS,2015-08-25,26.11,26.13,24.88,24.89,8173278
MAT,2015-08-25,21.71,22.09,21.19,21.44,8988565
MA,2015-08-25,90.83,90.89,86.66,86.82,6600582
MCD,2015-08-25,95.47,95.48,91.03,91.21,11468798
MCHP,2015-08-25,41.35,41.54,39.57,39.57,3947285
MCK,2015-08-25,203.47,204.9,188.16,188.44,4399905
MCO,2015-08-25,102.2,104.895,98.82,98.94,1809626
MDLZ,2015-08-25,42.54,43.11,41.28,41.31,30474043
MDT,2015-08-25,72.88,72.91,69.84,69.88,8199936
MET,2015-08-25,49.21,49.37,46.55,46.59,12117238
MGM,2015-08-25,20.35,20.4,19.2,19.21,7703184
MHK,2015-08-25,195.79,196.34,189.18,189.18,1097911
MKC,2015-08-25,78.62,78.7399,76.02,76.02,950059
MLM,2015-08-25,158.75,163.82,154.34,154.34,950177
MMC,2015-08-25,53.93,54.12,51.74,51.87,4511500
MMM,2015-08-25,141.86,142.06,137.39,137.64,5435890
MNST,2015-08-25,46.08,46.31,44.7866,44.7866,5523288
MON,2015-08-25,96.74,96.74,89.34,89.42,6729179
MOS,2015-08-25,39.25,39.44,37.5,37.57,5670225
MO,2015-08-25,53.51,53.83,51.82,51.82,9402698
MPC,2015-08-25,47.48,47.73,43.7,43.77,8947449
MRK,2015-08-25,55.39,55.41,51,51.17,22849832
MRO,2015-08-25,15.1,15.1,14.03,14.04,13423435
MSFT,2015-08-25,42.565,43.24,40.39,40.47,70616597
MSI,2015-08-25,62.12,62.17,60.42,60.44,2189089
MS,2015-08-25,33.8,33.8,31.73,31.76,19890077
MTB,2015-08-25,121.49,121.49,112.86,112.96,911247
MTD,2015-08-25,298.98,300.29,285.58,287.67,337029
MU,2015-08-25,15.18,15.34,14.26,14.27,38655096
MYL,2015-08-25,51.98,52.04,49.07,49.11,8587300
M,2015-08-25,58.85,59.47,56.76,56.77,7540836
NAVI,2015-08-25,13.23,13.23,12.02,12.04,9032839
NBL,2015-08-25,32.61,32.63,30.6,30.7,6645272
NCLH,2015-08-25,56.63,56.9518,54.77,54.79,1241979
NDAQ,2015-08-25,50.88,51.11,48.84,48.84,3335563
NEE,2015-08-25,104.7,104.83,100.44,100.51,3798241
NEM,2015-08-25,17.24,17.25,16.105,16.17,12012229
NFLX,2015-08-25,107.75,107.88,101.5,101.52,37620719
NFX,2015-08-25,29.26,29.26,27.03,27.05,3463234
NI,2015-08-25,16.78,16.85,16.2,16.2,6058131
NKE,2015-08-25,53.64,53.655,51.7398,51.765,13616108
NLSN,2015-08-25,44.91,44.91,42.76,42.8,4793838
NOC,2015-08-25,163.655,164.329,159.07,159.69,1760761
NOV,2015-08-25,38.64,38.82,37.27,37.35,8911064
NRG,2015-08-25,19.85,20.39,18.88,18.9,6926224
NSC,2015-08-25,77.06,77.06,72.4,72.44,2551490
NTAP,2015-08-25,30.51,30.51,29.05,29.07,6646275
NTRS,2015-08-25,68.98,69.74,65.17,65.25,2943754
NUE,2015-08-25,42.67,42.9,40.51,40.54,2862850
NVDA,2015-08-25,21.62,21.7,20.28,20.28,15567110
NWL,2015-08-25,40.84,41.06,39.38,39.41,1807125
NWSA,2015-08-25,13.31,13.65,12.93,12.94,7805368
NWS,2015-08-25,13.48,13.68,13.1,13.17,4156142
OKE,2015-08-25,33.54,33.54,31.62,31.63,3818015
OMC,2015-08-25,68.51,68.58,66.1,66.16,2142951
ORCL,2015-08-25,36.97,37.21,35.38,35.45,21393562
ORLY,2015-08-25,236.88,241.4499,231.47,231.69,1386136
OXY,2015-08-25,67.8,68.89,65.69,65.75,8425477
O,2015-08-25,46.51,46.9,44.45,44.47,2889060
PAYX,2015-08-25,44.95,44.95,42.92,42.92,5178835
PBCT,2015-08-25,15.29,15.3,14.69,14.7,7750151
PCAR,2015-08-25,57.37,58.18,55.83,55.9,3437064
PCG,2015-08-25,51.08,51.16,48.9,48.96,3850643
PCLN,2015-08-25,1202.11,1224.96,1178.79,1178.81,959575
PDCO,2015-08-25,48.35,48.6,47.26,47.27,1084689
PEG,2015-08-25,41.42,41.9,39.695,39.89,6200864
PEP,2015-08-25,94.14,94.14,89.55,89.64,8258108
PFE,2015-08-25,33.2,33.22,31.32,31.34,42299709
PFG,2015-08-25,52.85,53.13,48.71,48.77,3232659
PGR,2015-08-25,29.25,29.51,28.53,28.55,5679756
PG,2015-08-25,72.18,72.23,68.3,68.42,21476897
PHM,2015-08-25,20.27,20.37,18.9,18.91,7398686
PH,2015-08-25,105.28,108.2,100.38,100.42,2654373
PKG,2015-08-25,68.31,68.31,63.76,63.81,1756829
PKI,2015-08-25,47.16,47.21,45.97,46.02,1442576
PLD,2015-08-25,39.09,39.09,36.42,36.45,5158091
PM,2015-08-25,79.96,80.05,77.35,77.39,6381591
PNC,2015-08-25,91.54,91.64,85.8,85.85,3367416
PNR,2015-08-25,55.82,55.86,52.96,52.99,1531061
PNW,2015-08-25,62.35,62.85,59.55,59.61,1225666
PPG,2015-08-25,94.87,94.87,91.02,91.05,2960871
PPL,2015-08-25,31.9,31.98,30.52,30.54,6989176
PRGO,2015-08-25,182.73,184,177.27,178,1820775
PRU,2015-08-25,78.75,78.94,74.05,74.22,6009904
PSA,2015-08-25,207.23,211.1,196.61,196.96,1016986
PSX,2015-08-25,73.62,74.12,70.4,70.55,4731512
PVH,2015-08-25,110.15,113.285,109.05,109.22,2034893
PWR,2015-08-25,22.71,22.97,21.81,21.83,4348198
PXD,2015-08-25,114.97,115.95,107.12,107.24,2926139
PX,2015-08-25,107.79,107.8,102.78,103,3243057
PYPL,2015-08-25,35.44,35.46,32.7,32.7,15557082
QCOM,2015-08-25,56.62,56.9185,53.74,53.88,21855441
QRVO,2015-08-25,51.79,52.972,49.78,49.81,2656140
RCL,2015-08-25,87,87.71,84.95,85.06,3020912
REGN,2015-08-25,520.94,528.38,496.53,499.02,1235232
REG,2015-08-25,60.02,60.3,57.01,57.09,1214574
RE,2015-08-25,172.92,172.92,167.74,167.74,399625
RF,2015-08-25,9.45,9.5,8.76,8.77,29720733
RHI,2015-08-25,52.5,52.5,50.41,50.42,1252496
RHT,2015-08-25,71.27,71.71,68.9,68.96,1876210
RJF,2015-08-25,52.06,52.06,50.06,50.1,1523364
RL,2015-08-25,110.01,110.2,104.94,105.02,1294332
RMD,2015-08-25,50.75,51.59,50.01,50.52,1208260
ROK,2015-08-25,107.91,107.91,103.52,103.57,1063783
ROP,2015-08-25,158.76,159.04,154.03,154.25,838265
ROST,2015-08-25,49.28,49.29,47.17,47.22,4923002
RRC,2015-08-25,34.83,34.83,33.31,33.8,6762043
RSG,2015-08-25,40.79,41.01,39.6,39.66,2385411
RTN,2015-08-25,104.55,104.55,100.45,100.65,2485918
SBAC,2015-08-25,117.43,117.79,113.6,113.73,1428202
SBUX,2015-08-25,52.96,53.61,51.05,51.09,19659002
SCG,2015-08-25,54.32,54.7039,52.15,52.2,1106878
SCHW,2015-08-25,30.58,30.58,28.77,28.8,14719475
SEE,2015-08-25,51.49,52.02,50.09,50.1,2578114
SHW,2015-08-25,262.55,263.31,248.5,248.65,1256600
SIG,2015-08-25,120.96,122.38,117.5,117.56,839900
SJM,2015-08-25,110.02,110.92,106.75,106.85,1420745
SLB,2015-08-25,76.6,76.61,72.5,72.52,12085158
SLG,2015-08-25,107.37,107.45,101.85,101.89,1106131
SNA,2015-08-25,157.47,157.66,151.45,151.48,715060
SNI,2015-08-25,52.85,52.85,51.2,51.38,2426072
SNPS,2015-08-25,46.86,47.2414,44.92,44.98,1045495
SO,2015-08-25,44.3,44.45,42.49,42.5,9664523
SPGI,2015-08-25,97.5,97.53,93.15,93.19,3421254
SPG,2015-08-25,191.69,191.69,176.88,177.09,2181269
SRCL,2015-08-25,140.1,140.47,135.63,135.68,908693
SRE,2015-08-25,100.04,100.82,96.51,96.59,2361061
STI,2015-08-25,39.54,39.6,37.61,37.64,6532056
STT,2015-08-25,71.53,72.07,68.04,68.09,4179494
STX,2015-08-25,48.84,49.305,46.27,46.33,6053305
STZ,2015-08-25,123.23,123.56,119.47,120.01,1635813
SWKS,2015-08-25,85.38,86.65,80.31,80.56,5995581
SWK,2015-08-25,99.17,99.61,94.58,94.66,2326426
SYF,2015-08-25,33.73,33.97,32.61,32.99,2338063
SYK,2015-08-25,98.35,98.43,95.39,95.49,2489429
SYMC,2015-08-25,20.48,20.785,19.87,19.89,10216084
SYY,2015-08-25,39.98,40.19,39.04,39.04,9560947
TAP,2015-08-25,68.03,68.18,65.14,65.19,2716144
TDG,2015-08-25,225.7,228.1,219.82,220.99,541082
TEL,2015-08-25,58.03,58.03,55.49,55.53,2545194
TGT,2015-08-25,76.76,77.16,73.87,73.94,7554719
TIF,2015-08-25,86.83,86.83,81.82,81.84,2061173
TJX,2015-08-25,71.2,71.31,68.79,68.85,5212844
TMK,2015-08-25,57.685,57.8,55.59,55.62,1359723
TMO,2015-08-25,124.53,124.88,119.93,120.05,2863533
TPR,2015-08-25,29.45,29.74,28.39,28.4,6095555
TRIP,2015-08-25,68.63,69.8,66.25,66.54,2429928
TROW,2015-08-25,72.2,72.2,68.32,68.33,3049139
TRV,2015-08-25,100.47,100.82,97.64,97.75,2932260
TSCO,2015-08-25,85.25,86.39,83.04,83.04,1454752
TSN,2015-08-25,40.91,40.94,39.74,39.75,6888471
TSS,2015-08-25,44.56,44.56,42.59,42.63,2058803
TWX,2015-08-25,72.19,72.22,69.64,69.69,7739095
TXN,2015-08-25,46.02,46.32,43.49,43.52,14458273
TXT,2015-08-25,39.43,40.63,36.9501,37,3079674
T,2015-08-25,33.11,33.11,31.77,31.8,50674199
UAA,2015-08-25,44.525,45.685,43.5,43.51,10651446
UAL,2015-08-25,54.37,54.94,52.1,52.1,4597146
UDR,2015-08-25,32.47,32.616,31.1,31.14,2690514
UHS,2015-08-25,135.57,136.9899,132.12,132.18,906645
ULTA,2015-08-25,164.11,164.4299,152.52,153.26,1752877
UNH,2015-08-25,113,114.59,109.8,109.98,8109928
UNM,2015-08-25,32.93,32.99,31.81,31.82,4377567
UNP,2015-08-25,85.2,85.25,80.51,80.56,9192088
UPS,2015-08-25,97.55,97.91,94.41,94.46,6023023
URI,2015-08-25,63.47,63.79,60.8,60.83,3131900
USB,2015-08-25,42.04,42.14,39.72,39.76,16313729
UTX,2015-08-25,93.36,93.75,88.69,88.8,8283532
VAR,2015-08-25,80.34,80.97,77.05,77.1,1911651
VFC,2015-08-25,71,71.67,69.02,69.13,2413818
VIAB,2015-08-25,39.8,40,38.58,38.58,9417562
VLO,2015-08-25,60.73,61,57.545,57.61,9937489
VMC,2015-08-25,91.25,91.25,85.93,86.01,1686483
VNO,2015-08-25,89.35,89.35,84.73,84.8,1191924
VRSK,2015-08-25,73.65,73.88,70.74,70.77,1245407
VRSN,2015-08-25,67.55,67.92,65.77,65.92,1670096
VRTX,2015-08-25,126.71,126.84,120.89,121.17,2644370
VTR,2015-08-25,58.3,58.45,54.9,54.96,4406193
VZ,2015-08-25,45.76,45.76,43.5,43.5,27851523
V,2015-08-25,71.69,71.8,66.6,66.97,14485048
WAT,2015-08-25,120.62,120.65,116.8,116.83,646585
WBA,2015-08-25,84.02,86.99,80.86,81,10711304
WDC,2015-08-25,78.96,79.13,75,75.16,2840554
WEC,2015-08-25,49.44,49.62,47.02,47.08,3265073
WFC,2015-08-25,53.55,53.65,50,50.02,31041795
WHR,2015-08-25,173.15,173.85,166.45,166.46,1195468
WMB,2015-08-25,48.33,48.51,44.64,44.67,10094548
WMT,2015-08-25,65.45,65.71,63,63.1,14801032
WM,2015-08-25,50.37,50.77,49.12,49.15,3039221
WRK,2015-08-25,58.3,58.37,55.01,55.5,2348724
WU,2015-08-25,18.23,18.45,17.79,17.81,10439595
WYNN,2015-08-25,79.31,79.6099,75.6,75.71,3432479
WYN,2015-08-25,76.71,76.71,74.18,74.23,1460533
WY,2015-08-25,28.66,29.05,26.88,26.9,7857027
XEC,2015-08-25,101.9,102.3,99.18,99.19,1701556
XEL,2015-08-25,34.53,34.69,33.05,33.08,5174561
XLNX,2015-08-25,40.1,40.37,38.73,38.78,4519730
XL,2015-08-25,37.97,37.97,36.46,36.64,4017138
XOM,2015-08-25,71.31,71.44,68.2,68.71,30409744
XRAY,2015-08-25,52.71,52.83,51.06,51.06,951390
XRX,2015-08-25,41.12,41.16,38.64,38.64,4217291
XYL,2015-08-25,31.93,31.98,30.43,30.46,2221495
YUM,2015-08-25,79.29,79.43,76.03,76.1,6327698
ZBH,2015-08-25,104.43,104.53,98.03,98.03,1495636
ZION,2015-08-25,27.54,27.62,26.51,26.52,4869603
ZTS,2015-08-25,44.59,44.84,42.56,42.56,3814312
AAL,2015-08-26,38.77,39.01,36.97,38.85,15679843
AAPL,2015-08-26,107.085,109.89,105.05,109.69,96774611
AAP,2015-08-26,173.94,174.47,169.13,171.46,2016385
ABBV,2015-08-26,62.47,63.22,60.88,63.14,15289586
ABC,2015-08-26,99.39,100.86,97.05,100.61,2741311
ABT,2015-08-26,43.86,44.12,42.3032,43.98,12675379
ACN,2015-08-26,94.33,95.27,92.4,95.04,3998876
ADBE,2015-08-26,76.14,77.61,74.56,77.33,4243640
ADI,2015-08-26,51.89,54.29,50.96,54.22,5216318
ADM,2015-08-26,43.9,44.1064,43.12,43.99,4454015
ADP,2015-08-26,75.62,77.885,74.96,77.8,4492909
ADSK,2015-08-26,49.51,49.565,48.2,49.13,4923448
ADS,2015-08-26,253.15,258.13,249.03,257.81,611734
AEE,2015-08-26,40.29,40.65,39.66,40.55,2825429
AEP,2015-08-26,53.53,54.21,52.8,54.01,4407813
AES,2015-08-26,11.56,11.68,11.4,11.65,8578608
AET,2015-08-26,112.88,115.74,112.35,115.42,4838417
AFL,2015-08-26,56.57,57.04,55.63,56.92,3141428
AGN,2015-08-26,299.77,306.07,291.26,305.98,2975822
AIG,2015-08-26,59.15,59.61,57.31,59.16,13602467
AIV,2015-08-26,36.3,36.54,35.67,36.45,1767200
AIZ,2015-08-26,73.85,74.56,72.41,74.34,768153
AJG,2015-08-26,43.76,43.76,42.55,43.3,1458450
AKAM,2015-08-26,67.07,68.3,65.33,68.17,2242353
ALB,2015-08-26,43.57,43.66,42.31,43.07,3192752
ALGN,2015-08-26,55.53,56.22,54.71,55.95,914199
ALK,2015-08-26,76.08,76.67,73.13,76.32,1473185
ALLE,2015-08-26,58.29,59.09,57.12,59.02,986029
ALL,2015-08-26,58.16,58.59,56.68,57.4,7043372
ALXN,2015-08-26,170.72,173.76,164.83,173.54,1813874
AMAT,2015-08-26,15.2,15.35,14.71,15.24,38654411
AMD,2015-08-26,1.69,1.73,1.66,1.72,10715268
AME,2015-08-26,52.7,53.4,51.87,53.21,2576510
AMGN,2015-08-26,151.23,154.11,147.125,153.98,5251323
AMG,2015-08-26,182.13,184.99,179.1,184.71,802006
AMP,2015-08-26,109.26,112.44,108.24,112.05,2326832
AMT,2015-08-26,91.19,91.76,89.8,91.53,4163642
AMZN,2015-08-26,484.02,503.72,478.76,500.77,6358639
ANDV,2015-08-26,89.28,91.93,87.4,91.76,2877247
ANSS,2015-08-26,87.8,88.25,85.86,87.75,630857
ANTM,2015-08-26,140.26,142.31,138.32,142.16,2606054
AON,2015-08-26,91.59,92.8,89.89,92.62,1696690
AOS,2015-08-26,30.985,31.835,30.605,31.615,2431074
APA,2015-08-26,40.21,40.21,38.4,39.53,8056355
APC,2015-08-26,65.51,65.93,63.59,65.16,6274936
APD,2015-08-26,137.93,138.7125,134.53,137.79,1598133
APH,2015-08-26,50.96,51.12,48.914,50.59,1823303
ARE,2015-08-26,87.44,87.88,85.83,87.55,373513
ARNC,2015-08-26,24.78,24.87,24.045,24.78,9271301
ATVI,2015-08-26,26.86,27.405,26.16,27.29,8077574
AVB,2015-08-26,166.14,167.12,163.47,166.49,979470
AVGO,2015-08-26,112.6,116.74,111.18,116.2,5935382
AVY,2015-08-26,57.14,58.14,55.99,58.02,1039430
AWK,2015-08-26,51.88,52.29,50.54,52.14,1448106
AXP,2015-08-26,75.39,75.9,73.96,75.63,6505762
AYI,2015-08-26,189.64,191.04,184.92,189.36,584205
AZO,2015-08-26,701.5,706.56,688.05,706.25,405366
A,2015-08-26,35.36,35.7,34.47,35.62,3233814
BAC,2015-08-26,15.81,16.06,15.335,16.06,174208534
BAX,2015-08-26,37.62,37.81,36.705,37.67,8622274
BA,2015-08-26,129.34,129.76,125.23,129.34,6428364
BBT,2015-08-26,35.72,36.38,35.24,36.32,9351564
BBY,2015-08-26,33.93,35.285,33.25,35.25,11551626
BDX,2015-08-26,139.76,140.33,136.75,139.94,1531038
BEN,2015-08-26,39.88,40.1,38.76,39.99,6650436
BF.B,2015-08-26,49.5,49.77,47.515,49.135,3067376
BIIB,2015-08-26,290.1,298.61,283.44,298.25,3133927
BK,2015-08-26,38.87,39.67,37.985,39.47,9426323
BLK,2015-08-26,302.5,304.15,295.59,303.09,1351682
BLL,2015-08-26,32.5,32.59,31.515,31.925,4192588
BMY,2015-08-26,59.31,60.12,57.75,60.03,10246517
BRK.B,2015-08-26,130.89,132.88,128.69,132.61,7709310
BSX,2015-08-26,16.13,16.38,15.68,16.37,11468955
BWA,2015-08-26,44.39,44.45,42.94,44.06,2063703
BXP,2015-08-26,110.69,114.415,109.76,113.81,1888872
CAG,2015-08-26,41.15,41.9,40.61,41.79,3635740
CAH,2015-08-26,81.23,83.67,79.79,83.55,4654615
CAT,2015-08-26,73.82,74.08,72.53,73.87,8288142
CA,2015-08-26,26.22,26.69,25.9,26.61,4624660
CBG,2015-08-26,32.52,32.7,31.67,32.15,6027826
CBOE,2015-08-26,61.64,62.97,60.66,62.71,858082
CBS,2015-08-26,44.39,44.45,43.41,44.35,8199531
CB,2015-08-26,101.66,102.25,99.57,101.85,3644379
CCI,2015-08-26,80.71,81.85,79.75,81.64,3470282
CCL,2015-08-26,48.78,49,47.37,48.85,5923123
CDNS,2015-08-26,19.17,19.59,18.7,19.51,2509743
CELG,2015-08-26,116.5,119.32,112.835,119.23,6567805
CERN,2015-08-26,61.61,61.86,59.76,61.63,3307379
CFG,2015-08-26,24,24.45,23.45,24.19,6358491
CF,2015-08-26,56.98,57.005,54.63,56.11,3260019
CHD,2015-08-26,42.27,42.605,41.41,42.495,1377546
CHK,2015-08-26,6.24,6.35,6.03,6.34,18547873
CHRW,2015-08-26,65.74,67.31,65.53,67.26,2446983
CHTR,2015-08-26,176.03,177.91,171.7,177.6,1581414
CINF,2015-08-26,52.19,53.55,50.91,52.18,1230897
CI,2015-08-26,136.34,138.02,134.59,137.55,2226470
CLX,2015-08-26,108.91,110.34,107.34,110.07,1015473
CL,2015-08-26,61.53,62.4,60.54,62.23,5328970
CMA,2015-08-26,41.45,42.425,40.72,42.37,4522720
CMCSA,2015-08-26,27.585,27.77,26.94,27.7,32955624
CME,2015-08-26,91.17,92.23,89.23,91.74,1756991
CMG,2015-08-26,703.15,708.24,691.865,707.64,732348
CMI,2015-08-26,117.23,118.78,114.88,118.73,2706154
CMS,2015-08-26,32.98,33.3,32.42,33.18,3770414
CNC,2015-08-26,61.93,63,60.31,62.85,1393765
CNP,2015-08-26,18.18,18.24,17.715,18.23,5287775
COF,2015-08-26,73.62,74.91,72.45,74.75,3699864
COG,2015-08-26,21.76,21.81,20.94,21.67,19090123
COL,2015-08-26,81.14,82.68,79.9,82.48,733626
COO,2015-08-26,159.78,162.91,157.9,161.27,591744
COP,2015-08-26,42.93,43.57,42.25,43.41,18990977
COST,2015-08-26,136.11,138.28,133.35,138.16,3094874
COTY,2015-08-26,28.05,28.41,27.67,28.32,1673757
CPB,2015-08-26,47.06,47.5,46.1,47.43,1956097
CRM,2015-08-26,66.7,68.635,65.2901,68.52,8044051
CSCO,2015-08-26,25.28,25.74,24.705,25.68,54783233
CSX,2015-08-26,26.13,26.43,25.61,26.37,15569944
CTAS,2015-08-26,83.21,84.24,81.72,84.01,991494
CTL,2015-08-26,25.76,26.52,25.34,26.37,8906206
CTSH,2015-08-26,60.57,62.24,59.77,62.16,5730070
CTXS,2015-08-26,68.05,68.47,66.2,68.41,2507617
CVS,2015-08-26,103.38,103.54,100.84,102.87,8957763
CVX,2015-08-26,71.72,73.1,70.94,73.09,17400442
CXO,2015-08-26,94.93,95.38,93.27,95.09,1853753
C,2015-08-26,51.41,52.38,50.25,52.28,30721887
DAL,2015-08-26,42.61,43.88,41.49,43.7,14221473
DE,2015-08-26,81.01,81.4,79.8401,81.23,5223023
DFS,2015-08-26,52.48,53.05,51.66,52.98,4506071
DGX,2015-08-26,66.4,67.8699,65.73,67.71,1165651
DG,2015-08-26,75.41,76.8,73.93,76.71,4504219
DHI,2015-08-26,28.97,29.62,28.15,29.52,9672237
DHR,2015-08-26,84.25,86.73,83.85,86.67,4821414
DISCA,2015-08-26,26.35,26.59,25.9,26.52,3998936
DISCK,2015-08-26,24.87,25.165,24.35,25.1,3075085
DISH,2015-08-26,59.12,59.4,57.06,58.57,2287615
DIS,2015-08-26,98.69,99.49,96.26,99.23,13755919
DLR,2015-08-26,62.62,63.51,62.04,63.28,1341553
DLTR,2015-08-26,74.8,77.44,73.8,77.34,2937381
DOV,2015-08-26,57.05,58.3,56.36,58.24,2490967
DPS,2015-08-26,76.32,76.68,73.81,76.62,3405941
DRE,2015-08-26,17.97,18.21,17.71,18.17,3042256
DRI,2015-08-26,68.25,68.53,66.45,68.16,1646313
DTE,2015-08-26,77.34,78,76.09,77.87,1626171
DUK,2015-08-26,71.22,71.94,70.53,71.74,6795933
DVA,2015-08-26,75.18,76.3,74.11,76.12,1581494
DVN,2015-08-26,37.4,38.48,36.97,38.45,7326198
D,2015-08-26,70.38,70.795,68.83,70.62,3872854
EA,2015-08-26,65.5,66.48,63.66,66.34,4342424
EBAY,2015-08-26,25.91,26.19,25.19,26.17,16808996
ECL,2015-08-26,106.57,106.68,104.257,106.49,1952681
ED,2015-08-26,62.86,63.7,62.21,63.48,2412655
EFX,2015-08-26,94.5,96.55,93.61,96.37,1202399
EIX,2015-08-26,58.06,58.88,57.28,58.7,2978871
EL,2015-08-26,77.52,78.62,76.43,78.4,2618670
EMN,2015-08-26,69.39,70.29,68.12,69.87,2516226
EMR,2015-08-26,46.18,46.49,45.4,46.41,6266834
EOG,2015-08-26,70.21,71.04,68.4,70.99,6763714
EQIX,2015-08-26,257.02,261.81,252.03,260.8,1076962
EQR,2015-08-26,70.08,71.48,68.85,71.29,2766426
EQT,2015-08-26,72.86,74.4,71.39,74.34,1498416
ESRX,2015-08-26,82.79,84.28,80.74,84.1,7155035
ESS,2015-08-26,212.76,215.69,209.96,215.12,432608
ES,2015-08-26,47.35,48.19,47.06,48.08,1617407
ETFC,2015-08-26,24.94,25.345,24.335,25.26,4353522
ETN,2015-08-26,54.01,54.775,53.14,54.57,4609687
ETR,2015-08-26,64.35,64.52,63.2,64.29,2101333
EW,2015-08-26,69.1,70.225,67.45,70.075,2532550
EXC,2015-08-26,31.18,31.83,30.675,31.44,18015977
EXPD,2015-08-26,48.52,49.05,47.76,48.94,2434698
EXPE,2015-08-26,111.47,115.55,109.75,115.24,1959773
EXR,2015-08-26,71.68,72.475,70.34,72.11,1178257
FAST,2015-08-26,37.82,38.1912,37.55,38.08,3703394
FBHS,2015-08-26,47,47.595,45.96,47.35,1744970
FB,2015-08-26,85.95,87.46,83.26,87.19,45124302
FCX,2015-08-26,8.25,8.29,7.76,7.92,52994973
FDX,2015-08-26,148,149.35,144.75,148.43,3003525
FE,2015-08-26,32.15,32.26,31.47,32.14,5280696
FFIV,2015-08-26,120.61,122.64,118.3,122.45,1127460
FISV,2015-08-26,82.09,84.73,81.16,84.63,2144090
FIS,2015-08-26,67.13,69.56,66.41,69.45,2928206
FITB,2015-08-26,18.82,19.24,18.64,19.19,15747788
FLIR,2015-08-26,27.76,27.88,27.095,27.63,1527052
FLR,2015-08-26,43.54,43.54,42.4601,43.32,1709928
FLS,2015-08-26,43.98,43.98,42.26,43.12,1986925
FL,2015-08-26,69.48,70.87,68.61,70.68,2400451
FMC,2015-08-26,40.95,41.02,39.45,40.27,3731357
FOXA,2015-08-26,27.29,27.37,26.595,27.34,24824549
FOX,2015-08-26,27.32,27.55,26.75,27.49,10571842
FRT,2015-08-26,127.23,130.95,126.0174,130.39,725380
FTI,2015-08-26,30.71,32.03,29.67,30.73,7120334
F,2015-08-26,13.18,13.35,12.77,13.21,48377879
GD,2015-08-26,141.85,144.15,139.2,144.05,1806165
GE,2015-08-26,23.85,24.07,23.27,24.01,78965938
GGP,2015-08-26,25.35,25.82,25.18,25.76,7672006
GILD,2015-08-26,105.92,107.1,102.4572,106.96,15627607
GIS,2015-08-26,55.76,56.32,54.39,55.89,5065375
GLW,2015-08-26,16.35,16.57,15.83,16.52,16738968
GM,2015-08-26,27.62,28.2,26.9,28.1,27717284
GOOGL,2015-08-26,643.1,662.48,630.37,659.74,4386985
GOOG,2015-08-26,610.35,631.71,599.05,628.62,4235891
GPC,2015-08-26,81.12,81.43,79.28,81.06,1011823
GPN,2015-08-26,54.35,54.735,52.91,54.56,1157276
GPS,2015-08-26,32.37,32.92,31.885,32.84,4246708
GRMN,2015-08-26,37.66,37.86,36.91,37.72,1689667
GS,2015-08-26,183.04,185.062,179.11,184.4,5561817
GT,2015-08-26,28.63,29,27.52,28.48,4514064
GWW,2015-08-26,217.18,218.01,214.46,217.67,763758
HAL,2015-08-26,34.18,35.24,33.63,34.43,19270018
HAS,2015-08-26,73.28,73.28,71.1,72.79,1860848
HBAN,2015-08-26,10.45,10.59,10.25,10.58,12418621
HBI,2015-08-26,28.87,29.23,28.19,29.19,4066825
HCA,2015-08-26,84.7,87.09,83.83,86.95,4152949
HCN,2015-08-26,64.2,64.53,62.99,64.42,3289138
HCP,2015-08-26,37.3,37.58,36.76,37.51,5949427
HD,2015-08-26,114.06,116.03,112.08,115.93,9313225
HES,2015-08-26,51.23,51.58,49.86,51.22,4019297
HIG,2015-08-26,46.07,46.42,44.84,46.23,4626430
HII,2015-08-26,106.53,109.53,105.4,109.39,364763
HOG,2015-08-26,54.68,55,53.67,54.89,2359176
HOLX,2015-08-26,38.97,39.18,37.585,38.72,4274606
HON,2015-08-26,96.27,97.88,95.1,97.83,5264285
HP,2015-08-26,52.15,53.58,50.32,51.49,4298815
HRB,2015-08-26,33.17,33.72,32.42,33.66,3036629
HRL,2015-08-26,29.96,30.26,29.375,30.225,1812710
HRS,2015-08-26,75.52,75.93,73.51,75.84,1119380
HSIC,2015-08-26,67.87,68.805,66.26,68.635,1145914
HST,2015-08-26,17.44,17.75,17.1,17.71,11904300
HSY,2015-08-26,86.37,88.36,85.93,88.19,1460542
HUM,2015-08-26,178.93,181.09,176.17,180.73,1384676
IBM,2015-08-26,144.09,146.98,142.14,146.7,6221791
ICE,2015-08-26,45.404,46.243,44.813,45.868,4640820
IDXX,2015-08-26,71.23,72.06,69.77,71.93,474807
IFF,2015-08-26,109.19,109.64,107.16,108.91,553839
ILMN,2015-08-26,195.36,197.14,188.34,195.7,2795994
INCY,2015-08-26,105.32,108.68,101,108.49,1728294
INFO,2015-08-26,28.54,28.54,27.8205,28.39,286628
INTC,2015-08-26,26.51,27.34,26.08,27.3,47386736
INTU,2015-08-26,82.71,84.0755,80.8,83.29,5663784
IPG,2015-08-26,18.93,19.13,18.43,19.1,4675040
IP,2015-08-26,41.73,42.11,40.94,42.01,4210627
IQV,2015-08-26,72.43,74.29,71.34,73.32,594683
IRM,2015-08-26,27.39,28.47,26.79,27.41,3145972
IR,2015-08-26,55.64,55.85,54.18,55.37,2667745
ISRG,2015-08-26,168.7298,169.5965,165.3198,169.4832,971430
ITW,2015-08-26,81.84,83.425,81.08,83.26,2768801
IT,2015-08-26,84.12,85.27,82.9,84.89,301310
IVZ,2015-08-26,33.16,33.24,31.9599,33.19,6940842
JBHT,2015-08-26,73.93,74.02,71.74,72.87,2087925
JCI,2015-08-26,37.1832,37.267,36.3665,37.1937,3607658
JEC,2015-08-26,38,38.01,36.82,37.59,2564037
JNJ,2015-08-26,92.91,95.22,91.46,95.11,14738289
JNPR,2015-08-26,25.57,25.605,24.79,25.57,6444720
JPM,2015-08-26,61.8,62.98,60.545,62.91,33576825
JWN,2015-08-26,72.82,73.82,71.45,73.8,1596208
KEY,2015-08-26,13.07,13.48,12.865,13.43,20050766
KHC,2015-08-26,71.72,74.11,69.53,73.91,5356315
KIM,2015-08-26,23.23,23.61,22.78,23.55,7235827
KLAC,2015-08-26,47.41,48.16,46.37,48.11,1598315
KMB,2015-08-26,105.16,106.45,103.1105,106.18,2331700
KMI,2015-08-26,30.27,30.91,29.86,30.79,16906290
KMX,2015-08-26,58.61,58.79,56.79,58.5,1870708
KORS,2015-08-26,40.01,41.3,39.57,41.07,4517065
KO,2015-08-26,38.75,38.83,37.89,38.73,23523272
KR,2015-08-26,34.39,35.15,33.78,35.08,10216403
KSS,2015-08-26,50.18,50.9,49.09,50.86,2779325
KSU,2015-08-26,88.7,89.62,87.61,89.46,1858880
K,2015-08-26,66.21,67.12,65.57,66.93,2706716
LB,2015-08-26,79.82,81.53,78.42,81.36,2456183
LEG,2015-08-26,44.71,44.71,42.74,43.66,2817544
LEN,2015-08-26,48.5686,48.8872,47.1471,48.7255,3963442
LH,2015-08-26,116.61,117.91,115.02,117.8,1106041
LKQ,2015-08-26,29.07,29.2457,28.65,29.07,2168363
LLL,2015-08-26,106.42,107.295,103.83,107.12,736646
LLY,2015-08-26,79.88,81.3,77.77,81.1,7217763
LMT,2015-08-26,203.23,203.23,196.85,202.12,2933824
LNC,2015-08-26,48.59,49.59,47.84,49.48,3672433
LNT,2015-08-26,28.24,28.42,27.76,28.33,1695182
LOW,2015-08-26,68.7,69.33,66.33,68.75,6497075
LRCX,2015-08-26,69.77,70.9,67.82,70.75,2756375
LUK,2015-08-26,21.08,21.08,20.41,20.74,2160948
LUV,2015-08-26,37.55,37.62,35.89,37.39,15118767
LYB,2015-08-26,80.77,81.58,79.74,80.9,7122244
L,2015-08-26,36.2,36.2,35.36,35.79,2360786
MAA,2015-08-26,77.87,78.37,76.56,78.2,560357
MAC,2015-08-26,74.29,75.69,73.5201,75.43,1089100
MAR,2015-08-26,68.26,69.99,67.355,69.92,4370238
MAS,2015-08-26,25.61,25.86,24.81,25.75,7597324
MAT,2015-08-26,21.78,21.885,21.28,21.75,6106894
MA,2015-08-26,88.91,91.87,87.95,91.71,6591631
MCD,2015-08-26,92.93,95.2,91.47,95.15,16439804
MCHP,2015-08-26,40.58,41.22,39.82,41.09,4666551
MCK,2015-08-26,194.49,198.37,188.93,197.89,4234842
MCO,2015-08-26,100.84,102.77,98.84,102.52,1256776
MDLZ,2015-08-26,42.15,42.33,41.055,42.2,17749570
MDT,2015-08-26,71.81,72.39,70.27,72.24,10681455
MET,2015-08-26,47.93,48.99,47.17,48.79,12102800
MGM,2015-08-26,19.69,19.92,18.79,19.61,7616720
MHK,2015-08-26,193.7,194.99,188.01,192.81,1174693
MKC,2015-08-26,77.14,78.265,76.11,78.1,903509
MLM,2015-08-26,158.33,158.33,152.78,157.94,770099
MMC,2015-08-26,53.27,53.48,51.95,53.36,3606912
MMM,2015-08-26,140,142.79,138.53,142.72,4562206
MNST,2015-08-26,45.6233,46.2366,44.77,46.1966,4637367
MON,2015-08-26,91.31,97.64,89.7,97.08,12499730
MOS,2015-08-26,38.32,38.99,37.98,38.92,5583516
MO,2015-08-26,53,53.3,51.6043,53.21,10016221
MPC,2015-08-26,45.09,45.6,43.42,45.52,10292571
MRK,2015-08-26,53.4,54.61,52.49,54.42,22891194
MRO,2015-08-26,14.32,14.67,14.07,14.65,13567343
MSFT,2015-08-26,42.01,42.84,41.06,42.71,63407996
MSI,2015-08-26,61.505,63.24,60.7,63.14,3538459
MS,2015-08-26,32.75,33.5,32.125,33.3,25346416
MTB,2015-08-26,115.66,117.8,113.91,117.69,1224036
MTD,2015-08-26,294.76,301.56,288.33,298.95,293685
MU,2015-08-26,14.61,14.75,14.11,14.42,43819738
MYL,2015-08-26,50.23,51.42,48.39,51.13,12172689
M,2015-08-26,57.92,58.78,56.9603,58.72,5493783
NAVI,2015-08-26,12.25,12.55,12.01,12.52,4831183
NBL,2015-08-26,31.49,31.77,30.84,31.75,5143875
NCLH,2015-08-26,55.76,56.99,54.64,56.86,1626200
NDAQ,2015-08-26,50.13,50.49,48.2,49.69,5779977
NEE,2015-08-26,101.13,101.935,99.67,101.66,3353045
NEM,2015-08-26,16.1,16.11,15.39,15.81,12512288
NFLX,2015-08-26,107.15,110.28,102.02,110.13,36164638
NFX,2015-08-26,27.85,28.15,27,28.06,4437728
NI,2015-08-26,16.48,16.73,16.235,16.7,5629620
NKE,2015-08-26,53.25,54.505,51.99,54.38,15156048
NLSN,2015-08-26,44.13,44.28,42.8,44.23,3114900
NOC,2015-08-26,162.8,164.735,159.138,164.48,1480803
NOV,2015-08-26,38.79,39.84,37.61,39.03,11317375
NRG,2015-08-26,19.36,19.36,18.55,19.07,5600122
NSC,2015-08-26,74.17,74.5,72.66,74.12,2860417
NTAP,2015-08-26,29.64,30.64,29.46,30.58,5517628
NTRS,2015-08-26,67.18,69.2,65.67,68.02,2281752
NUE,2015-08-26,41.5,41.64,40.63,41.58,3003559
NVDA,2015-08-26,20.94,21.83,20.78,21.81,15374439
NWL,2015-08-26,40.37,41.11,39.6,40.98,2510101
NWSA,2015-08-26,13.26,13.47,12.86,13.22,5347646
NWS,2015-08-26,13.48,13.59,13.025,13.43,2289069
OKE,2015-08-26,32.6,32.61,31.59,32.56,3317883
OMC,2015-08-26,67.49,67.61,65.76,67.42,1882212
ORCL,2015-08-26,36.03,37.02,35.6,36.91,20554291
ORLY,2015-08-26,237.01,239.28,230.99,239.03,1127330
OXY,2015-08-26,67.28,67.7699,65.75,67.15,7990193
O,2015-08-26,44.65,45.54,44.47,45.47,2467322
PAYX,2015-08-26,43.98,44.66,43.19,44.62,3443735
PBCT,2015-08-26,14.89,15.11,14.77,15.08,5888044
PCAR,2015-08-26,57.57,58.43,56.33,58.28,4136602
PCG,2015-08-26,49.63,49.67,48.505,49.43,4967648
PCLN,2015-08-26,1210.67,1229.05,1179,1223.46,838445
PDCO,2015-08-26,48.22,49.09,47.35,49.03,1476908
PEG,2015-08-26,40.24,40.441,39.57,40.27,4789308
PEP,2015-08-26,91.72,92.63,89.69,92.49,7614142
PFE,2015-08-26,32.08,32.55,31.35,32.43,43645667
PFG,2015-08-26,50.11,50.36,48.25,50.07,2640939
PGR,2015-08-26,29.25,29.59,28.8,29.51,6306337
PG,2015-08-26,69.9,71,68.95,70.9,17464681
PHM,2015-08-26,19.39,19.87,18.91,19.82,9403653
PH,2015-08-26,100.97,103.13,100.31,103.08,3185054
PKG,2015-08-26,64.4,65.62,62.22,64.49,1956418
PKI,2015-08-26,46.93,48.12,46.37,48.04,1169921
PLD,2015-08-26,37.31,37.61,36.53,37.53,5367153
PM,2015-08-26,78.75,79.83,77.36,79.75,5813854
PNC,2015-08-26,87.83,89.08,86.1,89.03,4152876
PNR,2015-08-26,54.37,54.415,53.01,54.27,1921949
PNW,2015-08-26,60.34,60.54,59.24,60.33,1357180
PPG,2015-08-26,92.68,93.22,91,93.1,3991735
PPL,2015-08-26,30.94,31.39,30.505,31.28,6394931
PRGO,2015-08-26,180.61,183.84,176.74,183.76,1098227
PRU,2015-08-26,77.25,77.645,74.89,77.46,5314589
PSA,2015-08-26,200.26,203.68,198.35,203.2,783226
PSX,2015-08-26,72.5,73.37,70.56,73.3,4573119
PVH,2015-08-26,111.46,112.44,108.19,111.44,1583504
PWR,2015-08-26,22.36,22.49,21.9,22.41,4251360
PXD,2015-08-26,110.32,110.32,105.83,108.86,3434528
PX,2015-08-26,105.04,105.13,102.87,104.05,3876217
PYPL,2015-08-26,33.7,33.84,31.71,33.17,25350364
QCOM,2015-08-26,55.5,56.74,54.85,56.66,22001505
QRVO,2015-08-26,51.67,52.97,49.77,52.75,2350959
RCL,2015-08-26,87.78,88.99,85.93,88.9,2332371
REGN,2015-08-26,513.22,535.87,506.25,535.47,1064486
REG,2015-08-26,58.2,59.35,57.22,59.3,1029900
RE,2015-08-26,170.7,171.66,168.31,170.77,387759
RF,2015-08-26,9.08,9.27,8.93,9.25,22494200
RHI,2015-08-26,51.57,51.97,50.1,51.78,1410079
RHT,2015-08-26,70.84,73.14,69.77,73.05,2209188
RJF,2015-08-26,51.31,52.285,50.38,52.13,1129887
RL,2015-08-26,107.69,108.29,104.34,106.79,1349688
RMD,2015-08-26,51.51,51.81,50.5,51.81,1000098
ROK,2015-08-26,106.26,107.3,104.63,107.1,977450
ROP,2015-08-26,157.44,157.99,154.82,157.45,721654
ROST,2015-08-26,48.75,48.93,47.19,48.93,4159630
RRC,2015-08-26,34.85,34.945,33.96,34.81,4521343
RSG,2015-08-26,40.58,41,39.84,40.92,2499758
RTN,2015-08-26,102.84,103.69,100.54,103.62,1729175
SBAC,2015-08-26,116.1,116.98,111.38,114.99,2117649
SBUX,2015-08-26,52.99,54.15,51.27,53.96,15517591
SCG,2015-08-26,51.83,53.61,51.67,53.47,1526574
SCHW,2015-08-26,29.87,29.9,28.93,29.74,21359091
SEE,2015-08-26,51.02,51.46,50.17,51.34,3222513
SHW,2015-08-26,253.75,256.1,249.1,255.55,968957
SIG,2015-08-26,119.57,121.38,116.42,121.29,1505190
SJM,2015-08-26,108.91,109.51,107.03,109.15,1513421
SLB,2015-08-26,71.05,71.94,68.01,70.09,58004323
SLG,2015-08-26,103.72,105.22,102.41,105.01,1077298
SNA,2015-08-26,154.94,155.85,150.87,155.69,588234
SNI,2015-08-26,52.42,52.63,51.64,52,2655736
SNPS,2015-08-26,46,46.91,45.28,46.71,1004973
SO,2015-08-26,43.17,43.69,42.83,43.61,10130284
SPGI,2015-08-26,95.21,96.58,92.8,96.27,1701795
SPG,2015-08-26,180,182.49,177.91,181.97,1988065
SRCL,2015-08-26,139.05,140.19,136,139.25,787086
SRE,2015-08-26,97.93,98.25,94.87,96.93,1777307
STI,2015-08-26,38.7,39.075,37.8,39.03,4969665
STT,2015-08-26,69.93,70.84,68.78,70.77,3644194
STX,2015-08-26,47.58,48.41,46.12,47.89,4102494
STZ,2015-08-26,121.88,125.34,120.12,124.88,3342006
SWKS,2015-08-26,83.52,86.28,81.56,86.15,5399076
SWK,2015-08-26,96.73,98.13,94.85,97.84,2606267
SYF,2015-08-26,33.45,33.45,32.23,32.67,2290549
SYK,2015-08-26,97.79,98.84,95.66,98.81,2182670
SYMC,2015-08-26,20.35,20.67,20.05,20.63,7383612
SYY,2015-08-26,39.8,40.04,39.12,39.95,8679321
TAP,2015-08-26,66.5,66.8,64.62,66.68,2206175
TDG,2015-08-26,224.77,229.28,220.01,227.48,712639
TEL,2015-08-26,57.75,57.9,55.23,56.88,3454178
TGT,2015-08-26,75.76,77.14,74.36,76.84,8160039
TIF,2015-08-26,83.37,85.25,82.77,85.08,2461210
TJX,2015-08-26,70.34,70.86,68.4,70.81,5123375
TMK,2015-08-26,57,57.79,56.38,57.55,1191464
TMO,2015-08-26,122.56,125.46,121.22,125.26,3074126
TPR,2015-08-26,29,29.47,28.6001,29.4,4965303
TRIP,2015-08-26,67.83,68.72,65.79,68.38,3287961
TROW,2015-08-26,69.62,71.12,69.16,70.81,3412796
TRV,2015-08-26,100.07,100.29,97.59,100,2602320
TSCO,2015-08-26,85.28,85.94,82.59,85.04,1199836
TSN,2015-08-26,40.47,40.89,39.71,40.81,4374200
TSS,2015-08-26,43.66,44.77,42.99,44.71,1440613
TWX,2015-08-26,71.33,72,70,71.67,6462325
TXN,2015-08-26,44.83,45.47,43.75,45.41,19075839
TXT,2015-08-26,37.99,38.08,36.69,38,3328565
T,2015-08-26,32.36,32.85,32.01,32.69,49631208
UAA,2015-08-26,44.845,45.46,43.515,45.38,7532638
UAL,2015-08-26,53.37,54.22,51.62,53.95,4991315
UDR,2015-08-26,31.64,32.07,31.23,31.99,2592589
UHS,2015-08-26,135.47,137.44,132.05,136.9,1104125
ULTA,2015-08-26,154.3,158.87,154.04,158.05,1791632
UNH,2015-08-26,112.56,113.83,110.28,113.46,7503231
UNM,2015-08-26,32.71,32.935,32.27,32.85,5331794
UNP,2015-08-26,82.625,84.31,81.73,84.1,12367582
UPS,2015-08-26,95.61,96.77,93.64,96.63,5886914
URI,2015-08-26,62.28,63.59,60.97,63.51,2479915
USB,2015-08-26,40.66,41.48,40.135,41.41,12679491
UTX,2015-08-26,90.69,91.69,88.81,91.56,7380338
VAR,2015-08-26,78.6,79.945,77.52,79.77,1092211
VFC,2015-08-26,70.4,72.07,69.65,71.92,2374643
VIAB,2015-08-26,39.7,39.9578,38.155,38.61,7108563
VLO,2015-08-26,58.97,59.12,56.44,58.85,9098946
VMC,2015-08-26,88,88.12,85.11,87.43,1773736
VNO,2015-08-26,86.25,88.29,85.44,88.12,1319962
VRSK,2015-08-26,72.54,72.75,70.52,72.65,781304
VRSN,2015-08-26,67.29,68.13,65.92,68.08,1841348
VRTX,2015-08-26,124.6,130.29,121.81,130.11,2515889
VTR,2015-08-26,55.69,56.22,55.01,56.1,4180015
VZ,2015-08-26,44.38,45.31,44,45.16,30856942
V,2015-08-26,69.37,70.99,67.9,70.69,12219954
WAT,2015-08-26,118.04,122.885,117.87,122.67,892872
WBA,2015-08-26,83.68,85.59,81.08,85.41,7096366
WDC,2015-08-26,77.09,79.1,74.44,78.63,3900264
WEC,2015-08-26,47.55,47.83,46.66,47.72,2577358
WFC,2015-08-26,51.56,52.41,50.58,52.3,30235778
WHR,2015-08-26,169.03,169.6399,162.93,168.09,1254066
WMB,2015-08-26,45.83,46.15,44.5,45.67,9124465
WMT,2015-08-26,64.23,64.85,63.02,64.83,13928303
WM,2015-08-26,50.32,50.34,49.12,49.5,4369616
WRK,2015-08-26,57.13,57.94,55.15,56.45,1860463
WU,2015-08-26,18.24,18.31,17.75,18.3,7366423
WYNN,2015-08-26,77.61,77.66,71.25,74.29,4655582
WYN,2015-08-26,75.2,76.15,73.81,75.89,1769127
WY,2015-08-26,27.49,27.57,26.84,27.48,10312506
XEC,2015-08-26,101.31,101.86,98.735,101.01,1466783
XEL,2015-08-26,33.47,33.69,32.8301,33.54,4839740
XLNX,2015-08-26,39.69,41.31,39.11,41.24,5544395
XL,2015-08-26,38.29,38.29,36.59,37.21,3926920
XOM,2015-08-26,70.63,72.75,69.15,72.5,34436044
XRAY,2015-08-26,52.32,52.98,51.095,52.65,1236901
XRX,2015-08-26,39.6,39.96,38.48,39.84,3677382
XYL,2015-08-26,31,31.44,30.78,31.38,2430396
YUM,2015-08-26,77.96,79.87,76.57,79.68,4562251
ZBH,2015-08-26,99.17,101.16,98.03,101.02,1301292
ZION,2015-08-26,27.33,27.75,26.9,27.7,3732473
ZTS,2015-08-26,43.55,44.33,41.99,44.25,5873296
AAL,2015-08-27,39.17,39.45,37.97,39.03,13793641
AAPL,2015-08-27,112.25,113.24,110.02,112.92,84616056
AAP,2015-08-27,172.81,176.3,172.25,176.23,1591612
ABBV,2015-08-27,64.03,64.6,63,64.51,12592052
ABC,2015-08-27,101.47,101.785,99.4,101.15,4173816
ABT,2015-08-27,45.6,46.045,44.6699,45.64,14260393
ACN,2015-08-27,96.21,96.5,93.96,95.73,3993105
ADBE,2015-08-27,78.41,79.28,77.39,78.91,5197157
ADI,2015-08-27,54.75,56.51,54.62,56.48,5323198
ADM,2015-08-27,44.27,45.17,44.09,44.83,4738309
ADP,2015-08-27,78.32,78.8743,76.475,78.03,3004632
ADSK,2015-08-27,49.62,50.58,49.0911,50,7302079
ADS,2015-08-27,260.2,265,259.08,263.83,621466
AEE,2015-08-27,40.75,41.04,40.26,41.02,2447580
AEP,2015-08-27,54.58,54.93,54.11,54.91,2909107
AES,2015-08-27,11.76,11.91,11.65,11.87,8194943
AET,2015-08-27,115.75,117.89,114.41,117.78,3655116
AFL,2015-08-27,57.81,58.77,57.35,58.63,2598425
AGN,2015-08-27,310,315,305.49,312,2916054
AIG,2015-08-27,59.83,61.16,59.38,61.11,9805246
AIV,2015-08-27,36.96,37.38,36.2,37.16,1671921
AIZ,2015-08-27,74.99,75.46,73.76,75.1,591293
AJG,2015-08-27,43.85,44.34,43.57,44.24,882648
AKAM,2015-08-27,69.09,70.89,68.5311,70.5,2084185
ALB,2015-08-27,43.74,46.2,43.6,45.13,2054562
ALGN,2015-08-27,56.83,57.49,55.82,56.82,426793
ALK,2015-08-27,77.17,77.6899,74.87,76.24,1395405
ALLE,2015-08-27,59.49,60.78,59.17,60.51,680117
ALL,2015-08-27,57.64,59.02,57.51,58.74,4787091
ALXN,2015-08-27,175.32,179.98,174.23,179.82,2027069
AMAT,2015-08-27,15.38,16,15.36,15.94,21758933
AMD,2015-08-27,1.74,1.835,1.74,1.78,11839293
AME,2015-08-27,53.8,54.74,53.45,54.74,1554621
AMGN,2015-08-27,154.88,157.1,151.36,155.72,4910546
AMG,2015-08-27,186.58,190.33,185.925,189.07,552988
AMP,2015-08-27,113.73,115.38,112.4,114.96,1440378
AMT,2015-08-27,92.39,94.57,91.81,93.87,2877503
AMZN,2015-08-27,514.03,522.69,507.261,518.37,6114506
ANDV,2015-08-27,93.29,94.22,88.91,90.64,3802250
ANSS,2015-08-27,88.94,90.15,88,89.79,418952
ANTM,2015-08-27,143,144.37,139.44,142.16,2274006
AON,2015-08-27,93.67,94.45,92.615,94.39,1468227
AOS,2015-08-27,31.91,32.03,31.1926,31.95,1587900
APA,2015-08-27,40.68,43.67,40.44,42.79,7333224
APC,2015-08-27,66.88,70.2,66.5,69.01,9017982
APD,2015-08-27,139.21,141.37,137.59,140.65,1195438
APH,2015-08-27,51.2,53.23,51.11,53.22,2675787
ARE,2015-08-27,88.5,89.08,87.09,88.28,454532
ARNC,2015-08-27,25.2,26.76,25.14,26.58,9140534
ATVI,2015-08-27,27.52,28.33,27.25,27.93,7476200
AVB,2015-08-27,167.74,170.17,166.39,168.64,898843
AVGO,2015-08-27,120.5,127,120.38,126.26,9188191
AVY,2015-08-27,58.73,59.53,58.04,59.11,682141
AWK,2015-08-27,52.67,53.18,52.21,53.14,1016747
AXP,2015-08-27,75.88,77.1801,75.52,76.88,7024971
AYI,2015-08-27,191.85,195.81,189.59,195.66,413712
AZO,2015-08-27,723.97,737.38,713.26,724.78,636332
A,2015-08-27,36.17,36.67,35.89,36.64,2406297
BAC,2015-08-27,16.38,16.45,16.09,16.44,124185443
BAX,2015-08-27,37.97,38.77,37.74,38.59,9217800
BA,2015-08-27,131.08,132.36,129.46,131.87,5754555
BBT,2015-08-27,36.96,37.35,36.65,37.23,6845314
BBY,2015-08-27,35.76,36.55,35.05,35.8,9544603
BDX,2015-08-27,141.16,143.04,140.49,142.95,1193259
BEN,2015-08-27,40.3,41.08,40.16,41.05,4922352
BF.B,2015-08-27,49.67,49.785,48.185,48.875,2602734
BIIB,2015-08-27,301.37,308.5,299.36,304.49,2498606
BK,2015-08-27,39.93,40.82,39.84,40.8,8066407
BLK,2015-08-27,306.53,314.99,306.53,314.47,945540
BLL,2015-08-27,32.265,33.1,32.095,32.94,4716594
BMY,2015-08-27,60.51,60.88,59.48,60.82,7446914
BRK.B,2015-08-27,134.4,136.31,133.22,136.23,5923000
BSX,2015-08-27,17.05,17.1499,16.57,16.94,11910996
BWA,2015-08-27,44.36,44.95,43.41,44.22,3088723
BXP,2015-08-27,114.8,117.83,114.08,116.79,1309780
CAG,2015-08-27,42.03,42.19,41.22,41.9,3446430
CAH,2015-08-27,84.15,85.27,82.29,83.69,4646765
CAT,2015-08-27,75.04,76.22,74.2299,75.66,8537681
CA,2015-08-27,26.9,27.19,26.58,27.13,2989480
CBG,2015-08-27,32.61,33.03,32.09,32.59,4836387
CBOE,2015-08-27,63.01,63.59,62.58,63.38,701513
CBS,2015-08-27,44.83,45.69,44.42,45.26,5580230
CB,2015-08-27,102.86,104.03,101.67,103.64,2837108
CCI,2015-08-27,82.25,84.7097,82.07,84.02,2994817
CCL,2015-08-27,49.03,49.82,48.6,49.74,5525738
CDNS,2015-08-27,19.74,19.96,19.55,19.94,2740078
CELG,2015-08-27,120.97,123.33,119.25,123.04,5793715
CERN,2015-08-27,62.3,62.55,60.73,61.44,3010531
CFG,2015-08-27,24.65,24.99,24.37,24.48,5251744
CF,2015-08-27,57.49,58.26,56.36,57.88,2321034
CHD,2015-08-27,42.925,43.295,42.455,43.27,1399976
CHK,2015-08-27,6.55,7.13,6.53,7.02,26898071
CHRW,2015-08-27,67.7,68,66.78,67.82,1545098
CHTR,2015-08-27,178.93,182.64,177.73,181.65,1322883
CINF,2015-08-27,52.72,53.3,52.2,53.18,1019743
CI,2015-08-27,138.16,139.84,134.85,138.3,1913433
CLX,2015-08-27,110.92,111.98,109.64,111.43,781951
CL,2015-08-27,62.58,63.29,61.935,63.09,5006943
CMA,2015-08-27,42.87,44.16,42.73,43.87,4120485
CMCSA,2015-08-27,27.95,28.43,27.725,28.385,31932000
CME,2015-08-27,92.59,93.77,91.97,93.77,1648704
CMG,2015-08-27,713.12,730,710.2436,727.17,583845
CMI,2015-08-27,119.84,123.67,119.73,122.6,2401023
CMS,2015-08-27,33.33,33.78,33.15,33.76,2984926
CNC,2015-08-27,63.42,63.82,61.94,63.23,1343625
CNP,2015-08-27,18.38,18.77,18.28,18.75,4020680
COF,2015-08-27,75.81,77.63,75.55,77.36,4724871
COG,2015-08-27,22.17,23.1,21.29,23.08,12896904
COL,2015-08-27,83.31,83.9,82.04,83.51,657747
COO,2015-08-27,163.67,165.585,162.28,164.2,456001
COP,2015-08-27,44.62,46.53,44.45,45.87,19431556
COST,2015-08-27,140.47,140.75,137.59,140.21,2603075
COTY,2015-08-27,28.44,29.2,28.27,28.91,1352530
CPB,2015-08-27,47.74,47.985,47.05,47.72,1891237
CRM,2015-08-27,69.31,70.24,68.25,69.94,4918115
CSCO,2015-08-27,25.98,26.19,25.61,26.17,36504711
CSX,2015-08-27,26.67,27.51,26.5,27.49,13925066
CTAS,2015-08-27,84.53,85.78,84.31,85.5,697467
CTL,2015-08-27,26.67,26.8,26.22,26.74,7642378
CTSH,2015-08-27,62.73,63.905,62.26,63.8,4866208
CTXS,2015-08-27,69.13,70.31,68.14,69.59,2227546
CVS,2015-08-27,104.43,105.54,103.05,105.2,6216224
CVX,2015-08-27,75,78.12,74.56,77.64,21539601
CXO,2015-08-27,97.99,103.535,97.84,102.99,2212157
C,2015-08-27,53.19,53.62,52.35,53.44,26467336
DAL,2015-08-27,44.19,44.35,42.77,43.86,12853010
DE,2015-08-27,82.01,82.47,80.87,82.39,3664221
DFS,2015-08-27,53.62,54.63,53.3,54.44,3926437
DGX,2015-08-27,68.17,69.6,67.84,69.08,1038404
DG,2015-08-27,75,76.52,71.99,74.27,13792319
DHI,2015-08-27,29.97,30.45,29.42,30.32,7792593
DHR,2015-08-27,87.33,88.73,86.88,88.46,4039906
DISCA,2015-08-27,26.64,27.29,26.36,26.91,3195108
DISCK,2015-08-27,25.33,25.69,24.88,25.32,2373330
DISH,2015-08-27,59.1,59.84,58.23,59.11,2338577
DIS,2015-08-27,101.35,102.62,99.78,102.17,17532220
DLR,2015-08-27,63.68,65.45,63.09,64.69,977565
DLTR,2015-08-27,75.49,77.26,74.77,76.79,5421477
DOV,2015-08-27,58.87,60.34,58.51,59.98,1586554
DPS,2015-08-27,77.21,77.65,75.69,77.06,2228041
DRE,2015-08-27,18.37,18.6789,18.15,18.55,2539160
DRI,2015-08-27,68.51,69.7,67.93,68.85,1729098
DTE,2015-08-27,78.31,78.99,77.67,78.97,1212763
DUK,2015-08-27,72.23,72.82,71.7,72.52,4762911
DVA,2015-08-27,76.56,77.13,75.55,76.65,1266949
DVN,2015-08-27,39.32,41.205,39.19,40.78,9059072
D,2015-08-27,70.96,71.3,70.24,71.21,3314315
EA,2015-08-27,67.15,67.64,65.5,67.16,2922062
EBAY,2015-08-27,26.51,27.19,26.44,27.1,18148477
ECL,2015-08-27,108.24,110.74,107.85,109.92,1824144
ED,2015-08-27,63.83,64.13,63.18,63.9,2381375
EFX,2015-08-27,97.16,98.95,96.76,98.85,933261
EIX,2015-08-27,59.56,60.19,59.1,59.87,2824827
EL,2015-08-27,79.04,80.45,78.61,80.07,2418888
EMN,2015-08-27,71.2,73.18,70.95,72.63,1789935
EMR,2015-08-27,46.96,47.79,46.63,47.64,4215689
EOG,2015-08-27,72.99,76.1,72.86,75.79,7160693
EQIX,2015-08-27,262.09,268.18,261.52,266.14,704691
EQR,2015-08-27,71.89,73.58,71.43,73.12,1961555
EQT,2015-08-27,75.78,77.8,75.14,76.95,2588311
ESRX,2015-08-27,84.9,85.5,83.56,85.2,3953549
ESS,2015-08-27,216.36,222.2,215.13,220.25,342221
ES,2015-08-27,48.3,48.62,47.87,48.59,1263425
ETFC,2015-08-27,25.7,26.6,25.7,26.59,5279244
ETN,2015-08-27,55.25,56.74,55.01,56.63,4180453
ETR,2015-08-27,64.48,65.91,64.48,65.81,2375312
EW,2015-08-27,70.325,73.105,70.26,72.795,3191916
EXC,2015-08-27,31.66,31.79,31.19,31.72,7495048
EXPD,2015-08-27,49.26,49.99,49.03,49.92,2199345
EXPE,2015-08-27,116.8,117.7,114.7778,117.45,1528649
EXR,2015-08-27,72.83,74.29,72.15,73.84,985121
FAST,2015-08-27,38.35,39.02,38.26,38.98,2705213
FBHS,2015-08-27,47.89,48.65,47.59,48.42,1063188
FB,2015-08-27,89.19,90.06,87.19,89.73,42431375
FCX,2015-08-27,8.63,10.48,8.56,10.19,107966670
FDX,2015-08-27,150.81,153.54,149.76,153.04,1962855
FE,2015-08-27,32.4,32.52,32.02,32.51,4199556
FFIV,2015-08-27,123.4,125.66,120.29,122.79,1144223
FISV,2015-08-27,85.48,86.78,84.77,86.56,1868470
FIS,2015-08-27,70.02,70.57,68.99,70.29,1485537
FITB,2015-08-27,19.41,19.999,19.38,19.94,14027655
FLIR,2015-08-27,27.83,28.93,27.82,28.62,2017160
FLR,2015-08-27,43.99,45.46,43.84,45.11,1945483
FLS,2015-08-27,43.65,44.9,43.5,44.25,2108586
FL,2015-08-27,71.44,71.95,70.71,71.83,2240910
FMC,2015-08-27,40.99,42.87,40.9001,42.31,1789500
FOXA,2015-08-27,27.63,28.12,27.13,27.8,28426667
FOX,2015-08-27,27.79,28.35,27.35,27.93,8572083
FRT,2015-08-27,131.42,134.7,130.85,133.21,639777
FTI,2015-08-27,31.84,33.65,31.51,32.52,3689467
F,2015-08-27,13.46,13.67,13.23,13.56,42067850
GD,2015-08-27,144.82,145.91,142.59,145.17,2418259
GE,2015-08-27,24.43,25.01,24.38,25.01,64894187
GGP,2015-08-27,26.05,26.39,25.74,26.23,6153018
GILD,2015-08-27,108.39,109.6,105.6701,107.99,14610261
GIS,2015-08-27,56.34,58.47,55.88,56.96,4011158
GLW,2015-08-27,16.6,17.02,16.57,16.96,11897414
GM,2015-08-27,28.52,28.82,28.02,28.58,28498937
GOOGL,2015-08-27,672,673.9799,651.1,667.96,2948736
GOOG,2015-08-27,639.4,643.59,622,637.61,3491336
GPC,2015-08-27,81.78,83.67,81.57,83.53,762872
GPN,2015-08-27,55.13,56.27,54.875,55.995,689696
GPS,2015-08-27,33.02,33.28,32.4,32.97,2913690
GRMN,2015-08-27,38.38,38.39,37.45,38.16,1838973
GS,2015-08-27,186.81,189.86,185.4287,189.21,3798482
GT,2015-08-27,28.85,29.16,28.18,28.94,5985382
GWW,2015-08-27,220.17,224.28,218.58,223.74,738321
HAL,2015-08-27,35.68,38.155,35.47,38.04,21762370
HAS,2015-08-27,73.49,75.4,72.68,75.14,1181301
HBAN,2015-08-27,10.69,10.8668,10.62,10.86,13179784
HBI,2015-08-27,29.6,30.33,29.32,30.01,3832037
HCA,2015-08-27,87.48,89.84,86.76,88.84,3115469
HCN,2015-08-27,65.27,66.13,64.145,65.32,2861037
HCP,2015-08-27,37.81,38.29,37.28,37.94,5865661
HD,2015-08-27,117.5,118.09,115.33,117.66,7579059
HES,2015-08-27,52.57,56.06,52.36,55.76,5104978
HIG,2015-08-27,46.72,47.09,46.03,47.01,3393545
HII,2015-08-27,110.35,113.62,110.13,113.13,385625
HOG,2015-08-27,55.67,56.6099,55.41,56.58,1980134
HOLX,2015-08-27,39.29,39.47,38.71,39.31,2317214
HON,2015-08-27,99.14,100.5,98.37,99.89,5035213
HP,2015-08-27,52.86,55.32,52.25,55.09,3468824
HRB,2015-08-27,33.92,34.39,33.53,34.37,3459408
HRL,2015-08-27,30.42,30.755,30.15,30.69,1709930
HRS,2015-08-27,76.5,77.1,75.52,77.06,740294
HSIC,2015-08-27,69.265,69.615,68.15,69.34,1286180
HST,2015-08-27,17.85,18.3,17.81,18.17,7026888
HSY,2015-08-27,88.96,90.63,88.83,90.24,1488781
HUM,2015-08-27,181.04,184.9,180.8,184.81,1030631
IBM,2015-08-27,148.5,148.97,145.66,148.54,4976632
ICE,2015-08-27,46.19,46.546,45.472,46.394,4348380
IDXX,2015-08-27,73.02,73.48,71.61,73.42,406596
IFF,2015-08-27,110.16,112.2476,108.94,110.7,495431
ILMN,2015-08-27,198.81,202.4,198.04,201.94,1638478
INCY,2015-08-27,109.8,113.87,109.38,113.85,1500207
INFO,2015-08-27,28.48,28.81,28.05,28.29,419357
INTC,2015-08-27,27.68,27.91,27.01,27.72,38649417
INTU,2015-08-27,84.39,86.63,83.63,86.6,4322206
IPG,2015-08-27,19.28,19.41,18.88,19.24,5731275
IP,2015-08-27,42.74,43.32,42.19,43.15,3210343
IQV,2015-08-27,73.79,74.76,73.06,74.2,629738
IRM,2015-08-27,27.75,28.35,27.61,28.21,1742001
IR,2015-08-27,55.98,56.76,55.05,55.94,3524184
ISRG,2015-08-27,170.8998,171.8965,169.8965,171.8565,736866
ITW,2015-08-27,84.22,85.28,83.33,84.82,2341074
IT,2015-08-27,85.57,87.21,84.8901,86.41,336590
IVZ,2015-08-27,33.66,34.77,33.49,34.56,5343297
JBHT,2015-08-27,73.37,73.985,72.62,73.51,1377026
JCI,2015-08-27,37.623,38.1885,37.3717,38.1361,2924796
JEC,2015-08-27,38.12,39.56,38.04,39.4,1975619
JNJ,2015-08-27,96.1,96.4,94.35,96.22,11131225
JNPR,2015-08-27,25.82,26.23,25.47,26,5284154
JPM,2015-08-27,63.98,64.73,63.135,64.48,29045691
JWN,2015-08-27,73.86,74.34,72.18,73.32,2001127
KEY,2015-08-27,13.64,13.9,13.6,13.88,16690798
KHC,2015-08-27,73.17,75.25,73.12,75.18,5937763
KIM,2015-08-27,23.75,24.04,23.39,23.81,5283722
KLAC,2015-08-27,48.67,49.83,48.53,49.59,1190139
KMB,2015-08-27,106.81,108.11,105.8141,107.73,2121961
KMI,2015-08-27,31.38,32.17,31.1,32,18991715
KMX,2015-08-27,59.15,60.41,58.64,60,1617959
KORS,2015-08-27,41.56,43.44,41.3901,43.28,6045905
KO,2015-08-27,39.06,39.38,38.6,39.27,18871551
KR,2015-08-27,35.63,36,34.83,35.53,9008660
KSS,2015-08-27,51.18,51.9,50.44,51.34,3155308
KSU,2015-08-27,91.18,94.08,90.46,93.27,2481403
K,2015-08-27,67.53,67.88,66.4692,67.36,2294138
LB,2015-08-27,81.98,82.95,81.1,82.81,2023869
LEG,2015-08-27,44.2,44.295,42.92,43.75,2182144
LEN,2015-08-27,49.3725,50.4608,48.8039,50.3039,3293431
LH,2015-08-27,118.54,120.35,117.97,119.82,1010269
LKQ,2015-08-27,29.33,29.91,29.3,29.85,1805563
LLL,2015-08-27,108.07,108.84,105.18,107.12,1008752
LLY,2015-08-27,81.79,84.04,81.71,83.74,4703371
LMT,2015-08-27,203.92,206.94,202.91,205.43,1688076
LNC,2015-08-27,50.14,51.49,49.86,51.46,3100372
LNT,2015-08-27,28.425,28.88,28.325,28.865,1902122
LOW,2015-08-27,69.26,69.65,67.75,69.06,6607851
LRCX,2015-08-27,71.56,73.58,71.2,73.11,3066398
LUK,2015-08-27,21,21.72,21,21.72,2086719
LUV,2015-08-27,37.78,38.09,36.58,37.31,10535697
LYB,2015-08-27,83,85.94,82.61,85.26,6441025
L,2015-08-27,36.16,36.54,35.7,36.52,2801089
MAA,2015-08-27,79.01,80.81,78.18,80.37,805861
MAC,2015-08-27,76.3,77.86,75.77,77.52,853706
MAR,2015-08-27,70.45,71.13,69.7,71.11,2250569
MAS,2015-08-27,26.03,26.38,25.79,26.29,5540775
MAT,2015-08-27,22.01,22.93,21.79,22.83,6847599
MA,2015-08-27,93.15,94.21,92.05,94.05,5435433
MCD,2015-08-27,95.88,97.37,95.57,97.33,10187067
MCHP,2015-08-27,41.83,42.74,41.63,42.73,2872662
MCK,2015-08-27,200.36,201.25,195.43,198.87,2351639
MCO,2015-08-27,103.55,104.86,102.755,104.57,1264090
MDLZ,2015-08-27,42.43,42.94,41.92,42.76,15441297
MDT,2015-08-27,73.8,73.86,71.94,73.52,8603219
MET,2015-08-27,49.41,50.51,49.23,50.4,9397865
MGM,2015-08-27,20,20.64,19.92,20.54,7687046
MHK,2015-08-27,194.99,196.21,191.2201,194.37,746517
MKC,2015-08-27,78.56,79.1409,77.92,79.07,761611
MLM,2015-08-27,159.79,166.9,159.79,164.99,792234
MMC,2015-08-27,53.91,54.71,53.59,54.64,2588421
MMM,2015-08-27,143.75,144.95,141.33,143.9,4104567
MNST,2015-08-27,46.54,47.2866,45.7833,46.67,3695673
MON,2015-08-27,98.5,99.48,97.12,98.4,7450379
MOS,2015-08-27,39.51,40.71,39.5,40.55,4932726
MO,2015-08-27,53.66,53.975,52.6786,53.71,7653975
MPC,2015-08-27,46.35,47.22,45.29,46.67,7755129
MRK,2015-08-27,55.28,55.4,53.64,54.95,16135640
MRO,2015-08-27,14.93,16.13,14.87,15.97,22410518
MSFT,2015-08-27,43.14,43.95,42.925,43.9,50943211
MSI,2015-08-27,63.48,64.56,63.28,64.29,2227882
MS,2015-08-27,34,34.35,33.55,34.3,21258640
MTB,2015-08-27,119.32,121.145,118.485,120.67,814945
MTD,2015-08-27,302.96,306.09,298.66,305.69,147372
MU,2015-08-27,14.63,15.93,14.63,15.67,42971809
MYL,2015-08-27,51.58,52.93,50.415,51.49,8263131
M,2015-08-27,59.06,59.64,58.17,59.05,5632322
NAVI,2015-08-27,12.81,13.085,12.67,13,4580211
NBL,2015-08-27,32.46,34.24,32.26,33.67,7281678
NCLH,2015-08-27,57,58.02,56.4,57.76,1466335
NDAQ,2015-08-27,50.24,51.31,50.24,51.3,1794557
NEE,2015-08-27,102.36,102.626,101,102.26,3017158
NEM,2015-08-27,15.76,16.82,15.71,16.7,11333382
NFLX,2015-08-27,114.94,118.25,113.02,117.66,37056071
NFX,2015-08-27,29.15,31.78,28.91,30.7,5860797
NI,2015-08-27,16.78,17.06,16.7,17.05,2348668
NKE,2015-08-27,55.185,56.345,54.815,56.31,13617324
NLSN,2015-08-27,44.66,45.7,44.42,45.35,2403477
NOC,2015-08-27,165.26,167.95,163.77,167.08,1168655
NOV,2015-08-27,39.96,41.43,39.96,41.36,8623792
NRG,2015-08-27,19.17,20.195,19.13,19.82,6723501
NSC,2015-08-27,75.24,77.93,74.99,77.92,3186878
NTAP,2015-08-27,30.85,31.44,30.73,31.39,4360546
NTRS,2015-08-27,68.92,70.28,68.92,70.07,1623115
NUE,2015-08-27,42.23,43.22,42.19,43.13,3527270
NVDA,2015-08-27,22.04,22.64,21.91,22.63,11594083
NWL,2015-08-27,41.4,41.85,41.01,41.85,2105553
NWSA,2015-08-27,13.41,13.67,13.295,13.62,7053580
NWS,2015-08-27,13.58,13.87,13.48,13.81,1585542
OKE,2015-08-27,32.96,34.67,32.51,34.48,2767891
OMC,2015-08-27,68.09,68.52,66.57,67.79,1871524
ORCL,2015-08-27,37.35,37.51,36.0099,36.82,28218161
ORLY,2015-08-27,240.76,244.74,238.76,242.96,817832
OXY,2015-08-27,68.4,70.62,68.03,70.56,8175571
O,2015-08-27,46.07,46.71,45.53,46.36,1877007
PAYX,2015-08-27,45.04,45.51,44.5,45.25,2642014
PBCT,2015-08-27,15.24,15.49,15.16,15.42,4766943
PCAR,2015-08-27,59.86,60,58.48,59.58,3008692
PCG,2015-08-27,49.68,50.4,49.27,50.34,5577481
PCLN,2015-08-27,1234.99,1253.97,1233.42,1252.01,789053
PDCO,2015-08-27,48.2,48.49,45.04,45.94,4340953
PEG,2015-08-27,40.51,40.95,40.23,40.94,2767437
PEP,2015-08-27,93.5,93.99,91.86,93.6,6689958
PFE,2015-08-27,32.78,33.62,32.665,33.26,38592990
PFG,2015-08-27,51.18,51.75,50.19,51.42,2222669
PGR,2015-08-27,29.91,30.38,29.74,30.25,4757038
PG,2015-08-27,71.4,71.75,70.02,71.48,13433988
PHM,2015-08-27,20.05,20.475,19.829,20.46,6439724
PH,2015-08-27,104.43,107.2299,103.65,107.21,2300244
PKG,2015-08-27,65.41,66.87,65.09,66.3,1293516
PKI,2015-08-27,48.25,49.52,48.23,49.44,900131
PLD,2015-08-27,38,38.85,37.6,38.72,4500111
PM,2015-08-27,80.33,80.88,79.13,80.78,4205958
PNC,2015-08-27,90.06,91.39,89.63,91.33,3062509
PNR,2015-08-27,55.1,56.52,54.86,55.75,1509312
PNW,2015-08-27,60.78,60.8,59.9,60.78,1329675
PPG,2015-08-27,94.67,95.85,93.27,95.19,4585858
PPL,2015-08-27,31.51,31.76,31.2551,31.75,3626743
PRGO,2015-08-27,184.14,188.34,183.4301,188.19,1131160
PRU,2015-08-27,78.92,81.42,78.75,81.12,4303738
PSA,2015-08-27,204.22,210.865,203.31,208.01,876687
PSX,2015-08-27,75.03,76.54,73.17,75.02,5814346
PVH,2015-08-27,117.17,120,115.58,118.17,2789001
PWR,2015-08-27,22.81,23.83,22.68,23.65,3729902
PXD,2015-08-27,112.13,117.12,111.12,115.38,2627415
PX,2015-08-27,105.79,106.02,103.898,105.19,3116489
PYPL,2015-08-27,34,34.77,33.16,34.62,18909574
QCOM,2015-08-27,57.07,57.4498,56.17,57.36,18261608
QRVO,2015-08-27,54.13,55.89,54.02,54.74,2540710
RCL,2015-08-27,89.44,89.99,87.68,89.71,2483164
REGN,2015-08-27,540,547.51,526.65,538,759468
REG,2015-08-27,59.77,61.14,59.26,60.78,1180734
RE,2015-08-27,172.95,175.49,171.48,175.36,389918
RF,2015-08-27,9.4,9.59,9.35,9.56,24075567
RHI,2015-08-27,52.35,52.75,51.59,52.48,1089149
RHT,2015-08-27,73.83,74.37,72.82,74.2,1934599
RJF,2015-08-27,52.83,53.92,52.61,53.69,1393799
RL,2015-08-27,108.63,109.88,107.13,109.18,1151249
RMD,2015-08-27,52.1,52.211,51.04,51.65,1021594
ROK,2015-08-27,108.16,111.44,107.94,111.22,1292309
ROP,2015-08-27,159.14,163.9,158.44,163.25,633382
ROST,2015-08-27,49.39,49.88,48.74,49.68,3422860
RRC,2015-08-27,35.88,38.46,35.46,38.01,6945343
RSG,2015-08-27,41.25,41.4,40.61,41.29,1549036
RTN,2015-08-27,103.98,105.76,103.6,105.11,1929523
SBAC,2015-08-27,115.71,119.24,115.43,118.91,1455053
SBUX,2015-08-27,54.74,56.21,54.41,55.95,15987923
SCG,2015-08-27,53.6,54.04,53.27,54.02,751386
SCHW,2015-08-27,30.15,30.72,29.76,30.36,17297978
SEE,2015-08-27,52.01,52.48,51.2,52,2807116
SHW,2015-08-27,258.45,262.41,255.31,259.37,671336
SIG,2015-08-27,133.33,139.9,131.61,138.82,2540808
SJM,2015-08-27,113.69,117.26,113.4,116.29,2179954
SLB,2015-08-27,72.3,73.99,70.9,73.85,28622068
SLG,2015-08-27,106.01,107.3,104.58,106.31,879751
SNA,2015-08-27,157.87,160.43,156.97,160.05,481471
SNI,2015-08-27,52.66,52.98,51.22,52.67,2716564
SNPS,2015-08-27,47,47.48,45.98,46.94,1437083
SO,2015-08-27,43.98,44.11,43.4,43.91,8610381
SPGI,2015-08-27,97.19,99.17,96.95,99.09,1899131
SPG,2015-08-27,183.49,186.92,181.45,185.73,1467894
SRCL,2015-08-27,140.15,141.91,139.27,141.84,618075
SRE,2015-08-27,97.56,97.94,96.54,97.84,2160341
STI,2015-08-27,39.22,40.5,39.22,40.46,6257173
STT,2015-08-27,71.8,73.29,71.57,72.94,3134864
STX,2015-08-27,48.71,50.39,48.5,50.04,3585237
STZ,2015-08-27,126.22,127.82,125.02,127.04,1718330
SWKS,2015-08-27,88.94,90.08,86.62,89.77,5726405
SWK,2015-08-27,99.21,100.955,98.57,100.73,1873363
SYF,2015-08-27,32.99,32.99,31.82,32.33,2728237
SYK,2015-08-27,100.1,101.3,99.46,101.08,2286657
SYMC,2015-08-27,20.88,21,20.575,20.92,5447238
SYY,2015-08-27,40.2,40.53,39.61,40.3,5484991
TAP,2015-08-27,67.03,68.0499,66.14,67.1,1596857
TDG,2015-08-27,230.3,237.51,228.24,235.71,373905
TEL,2015-08-27,57.46,58.64,57.09,58.07,2261965
TGT,2015-08-27,77.19,77.92,76.56,77.85,6929862
TIF,2015-08-27,81.64,85.24,81.5,83.29,5806436
TJX,2015-08-27,71.3,71.63,70.03,71.44,3372796
TMK,2015-08-27,58.365,59.22,57.85,58.82,1021578
TMO,2015-08-27,126.725,128.1,125.57,127.91,2159487
TPR,2015-08-27,29.74,30.23,29.53,30.1,3891541
TRIP,2015-08-27,69.23,70.76,68.66,70.34,1596851
TROW,2015-08-27,71.57,73.12,71.57,72.9,2214785
TRV,2015-08-27,101.09,101.72,99.79,101.4,2711059
TSCO,2015-08-27,85.79,88.95,85.12,87.12,1486668
TSN,2015-08-27,41.11,42.46,41.07,42.34,4770410
TSS,2015-08-27,45.33,46.04,44.89,46.02,1930045
TWX,2015-08-27,72.2,73.64,71.22,72.82,6974250
TXN,2015-08-27,45.78,47.15,45.5,47.06,9822021
TXT,2015-08-27,38.54,39.45,38.01,39.41,2969602
T,2015-08-27,33.01,33.49,32.82,33.44,42589884
UAA,2015-08-27,46.775,47.89,46.3,47.845,9563352
UAL,2015-08-27,54.38,54.73,52.33,53.36,5769712
UDR,2015-08-27,32.19,32.92,31.9,32.77,2005627
UHS,2015-08-27,138.02,141.51,137.835,140.97,756488
ULTA,2015-08-27,160.87,162.99,159.31,160.24,2454738
UNH,2015-08-27,115.25,117.83,114.9637,117.77,5783660
UNM,2015-08-27,33.24,33.84,32.98,33.81,2919864
UNP,2015-08-27,84.35,86.33,84.14,86.28,10741635
UPS,2015-08-27,97.49,99.24,97.4,99.15,4739801
URI,2015-08-27,65,68.77,64.63,68.3,3243313
USB,2015-08-27,41.89,42.63,41.72,42.58,9832877
UTX,2015-08-27,92.52,93.48,91.55,93.27,7473751
VAR,2015-08-27,80.9,81.92,79.56,81.82,994384
VFC,2015-08-27,72.47,73.45,71.92,73.31,1908326
VIAB,2015-08-27,39.05,40.095,38.37,39.25,6461302
VLO,2015-08-27,60.62,60.71,56.66,58.35,11148870
VMC,2015-08-27,88.44,92.08,88.13,91.61,2617448
VNO,2015-08-27,88.59,91.24,88.47,90.28,980749
VRSK,2015-08-27,73.3,74.69,73.02,74.25,949186
VRSN,2015-08-27,68.71,69.86,68.2,69.85,1652379
VRTX,2015-08-27,131.49,133.99,129.85,133.75,2017524
VTR,2015-08-27,56.31,57.6599,55.91,57.02,4668533
VZ,2015-08-27,45.78,46.29,45.165,46.19,21487950
V,2015-08-27,71.94,72.49,70.8,72.4,9122241
WAT,2015-08-27,123.84,126.47,123.43,125.71,598577
WBA,2015-08-27,86.28,88.3,85.92,87.85,5569933
WDC,2015-08-27,79.66,81.92,79.49,81.41,2615401
WEC,2015-08-27,48.15,48.23,47.45,48.19,1895701
WFC,2015-08-27,53.44,54.1,52.88,54.03,26452537
WHR,2015-08-27,169.85,175.29,168.35,170.65,1470721
WMB,2015-08-27,46.62,47.81,46.38,47.68,12760867
WMT,2015-08-27,65.32,66.1799,64.95,66.08,13912815
WM,2015-08-27,50.03,50.31,49.31,50.03,3856951
WRK,2015-08-27,58.24,59.25,57.74,59.22,1874589
WU,2015-08-27,18.51,18.725,18.15,18.59,6572119
WYNN,2015-08-27,76.15,78.98,75.68,78.52,3397436
WYN,2015-08-27,76.83,77.44,75.53,77.24,1437064
WY,2015-08-27,27.7,28.23,27.405,28,4385955
XEC,2015-08-27,103.6,107.28,102.12,105.13,2045062
XEL,2015-08-27,33.75,34,33.46,34,4082350
XLNX,2015-08-27,41.69,42.62,41.3711,42.26,6191395
XL,2015-08-27,38.05,38.26,37.14,38.18,3835190
XOM,2015-08-27,73.8,74.89,73.01,74.85,24570983
XRAY,2015-08-27,53.38,53.64,52.35,53.26,909040
XRX,2015-08-27,40.2,41.04,39.96,40.92,3864660
XYL,2015-08-27,31.77,32.4,31.61,32.37,1697116
YUM,2015-08-27,80.1,82.95,80.1,82.27,5252774
ZBH,2015-08-27,100.96,103.45,100.92,103.41,1474715
ZION,2015-08-27,28.08,29.03,28,28.8,4923686
ZTS,2015-08-27,44.71,46.15,44.11,45.86,4602075
AAL,2015-08-28,38.93,39.58,38.35,38.62,11824990
AAPL,2015-08-28,112.17,113.31,111.54,113.29,53164407
AAP,2015-08-28,175.5,176.83,174.66,176.48,642415
ABBV,2015-08-28,63.91,64.78,63.44,63.98,7316411
ABC,2015-08-28,101.34,101.49,100.31,100.87,1693468
ABT,2015-08-28,45.61,46.11,45.21,46.02,9191586
ACN,2015-08-28,95.36,96.135,94.92,95.85,3222820
ADBE,2015-08-28,78.42,79.45,77.75,79.4,3316397
ADI,2015-08-28,56.1,56.985,55.69,56.45,3329693
ADM,2015-08-28,44.68,45.01,44.38,44.65,4256589
ADP,2015-08-28,77.76,78.8,77.75,78.41,2596739
ADSK,2015-08-28,47.76,49,46.26,47.52,12496771
ADS,2015-08-28,262.73,263.61,259.36,262.25,405601
AEE,2015-08-28,41.01,41.21,40.51,41.07,1577362
AEP,2015-08-28,54.85,55.3775,54.07,54.9,2105724
AES,2015-08-28,11.86,12.14,11.8052,12.1,4924294
AET,2015-08-28,117.61,118.109,116.02,116.86,1681832
AFL,2015-08-28,58.3,58.72,58.02,58.67,2050007
AGN,2015-08-28,311.51,312.42,305.02,308.01,2183251
AIG,2015-08-28,60.47,61.06,60.3,61,6323751
AIV,2015-08-28,37.14,37.51,36.79,37.42,1593889
AIZ,2015-08-28,74.51,75.06,74.35,74.79,473124
AJG,2015-08-28,43.95,44.21,43.77,43.87,999402
AKAM,2015-08-28,70.59,71.97,70.2,71.9,2371900
ALB,2015-08-28,44.94,46.58,44.77,45.3,1460753
ALGN,2015-08-28,57.02,57.36,56.36,57.27,375046
ALK,2015-08-28,76.2,76.8471,75.28,75.81,1262111
ALLE,2015-08-28,60.48,60.8,59.7429,60.27,619323
ALL,2015-08-28,58.55,58.95,58.26,58.63,2990609
ALXN,2015-08-28,178.4,180,176.3245,178.86,1477803
AMAT,2015-08-28,15.86,16.18,15.84,15.99,11053654
AMD,2015-08-28,1.75,1.87,1.75,1.85,10924564
AME,2015-08-28,54.43,55.1,54.18,54.77,1816526
AMGN,2015-08-28,156.38,158,153.71,155.89,4649319
AMG,2015-08-28,187.43,188.85,184.62,187.48,888186
AMP,2015-08-28,114.2,114.8299,113.22,114.14,1128649
AMT,2015-08-28,93.88,94.47,92.97,93.45,2286814
AMZN,2015-08-28,517.5,521.5,513.04,518.01,2746708
ANDV,2015-08-28,90.67,94.05,90.655,93.46,2720338
ANSS,2015-08-28,89.15,90.12,88.65,89.74,329556
ANTM,2015-08-28,141.77,142.24,139.09,140.56,2018494
AON,2015-08-28,94.15,94.83,92.97,93.54,1477687
AOS,2015-08-28,31.93,32.48,31.815,32.32,1824792
APA,2015-08-28,42.67,45.4,42.49,44.86,6493750
APC,2015-08-28,68.66,72.31,68.52,70.94,6647098
APD,2015-08-28,139.71,141.39,139.02,140.67,1024760
APH,2015-08-28,53.03,53.65,52.51,52.88,1550415
ARE,2015-08-28,88.38,88.93,87.52,88.44,273346
ARNC,2015-08-28,26.64,28.26,26.4,28.23,14026319
ATVI,2015-08-28,29.74,30,28.91,29.22,133082393
AVB,2015-08-28,168.66,169.24,167.25,168.71,522063
AVGO,2015-08-28,125.53,127.72,124.69,127.62,3632201
AVY,2015-08-28,58.95,59.67,58.58,59.57,929843
AWK,2015-08-28,53.02,53.27,52.55,53.01,1142672
AXP,2015-08-28,76.32,76.81,75.93,76.65,4919031
AYI,2015-08-28,195.38,199.02,194.42,198.03,353095
AZO,2015-08-28,725.28,727.97,720.8,726.39,238726
A,2015-08-28,36.45,36.66,36.15,36.51,1783861
BAC,2015-08-28,16.4,16.44,16.2,16.36,75899306
BAX,2015-08-28,38.5,39.05,38.34,38.75,6382399
BA,2015-08-28,131.43,133.72,130.86,133.24,4508774
BBT,2015-08-28,37,37.24,36.83,37.1,3874857
BBY,2015-08-28,35.71,36.28,35.67,35.97,4669829
BDX,2015-08-28,142.43,143.11,141.53,142.83,842218
BEN,2015-08-28,40.79,41.25,40.55,41.24,3994048
BF.B,2015-08-28,48.89,49.38,48.45,49.235,2145934
BIIB,2015-08-28,301,306.4521,299.76,303.69,2059085
BK,2015-08-28,40.56,40.8,40.18,40.67,4827039
BLK,2015-08-28,312.58,312.58,307.6,311.23,783422
BLL,2015-08-28,32.765,33.275,32.535,33.26,2131966
BMY,2015-08-28,60.22,61.05,59.77,60.61,5326332
BRK.B,2015-08-28,135.53,135.9999,134.73,135.74,3897823
BSX,2015-08-28,16.89,17.07,16.85,17.07,8056219
BWA,2015-08-28,43.5,44.33,43.38,44.31,2695488
BXP,2015-08-28,116.4,116.78,115.37,116.62,979466
CAG,2015-08-28,41.72,42.115,41.425,41.73,3720875
CAH,2015-08-28,83.55,83.565,82.885,83.39,2596932
CAT,2015-08-28,75.19,76.015,74.63,75.95,6649476
CA,2015-08-28,27,27.41,26.99,27.26,3086350
CBG,2015-08-28,32.48,32.74,32.27,32.53,2932951
CBOE,2015-08-28,63.5,63.95,63.35,63.82,443211
CBS,2015-08-28,45.2,45.93,45.17,45.79,5010656
CB,2015-08-28,103.35,103.74,101.74,102.71,2426572
CCI,2015-08-28,83.8,84,83.2,83.75,2037156
CCL,2015-08-28,49.27,49.66,49.04,49.5,3564005
CDNS,2015-08-28,19.87,20.445,19.87,20.14,1985178
CELG,2015-08-28,122.38,124.44,121.87,124.04,4598423
CERN,2015-08-28,61.22,63.2,61.12,63.13,2615839
CFG,2015-08-28,24.67,24.885,24.37,24.69,3097233
CF,2015-08-28,57.43,57.7,56.66,57.47,2415180
CHD,2015-08-28,43.185,43.545,42.83,43.425,1961206
CHK,2015-08-28,7.13,7.73,7.02,7.39,24391341
CHRW,2015-08-28,67.69,68.05,66.7101,67.24,1917880
CHTR,2015-08-28,180.49,181.59,178.31,181.59,901158
CINF,2015-08-28,52.76,52.93,52.43,52.79,807486
CI,2015-08-28,138.11,138.57,136.45,137.87,1416216
CLX,2015-08-28,111.06,111.71,110.54,111.69,547960
CL,2015-08-28,63.01,63.38,62.52,63.35,3486890
CMA,2015-08-28,43.64,44.15,43.35,43.97,3109630
CMCSA,2015-08-28,28.295,28.42,28.0875,28.39,24272908
CME,2015-08-28,93.56,94.95,93.03,94.62,1392745
CMG,2015-08-28,725,728.17,717.09,721.2,235584
CMI,2015-08-28,122.04,123.51,121.4101,122.27,1323720
CMS,2015-08-28,33.8,33.93,33.05,33.47,2198832
CNC,2015-08-28,63.01,63.48,61.65,62.52,1685733
CNP,2015-08-28,18.74,18.87,18.64,18.82,3995597
COF,2015-08-28,77.07,77.52,76.75,77.32,2262219
COG,2015-08-28,23.01,23.72,22.88,23.3,5872859
COL,2015-08-28,83.39,83.93,82.72,83.42,609247
COO,2015-08-28,163.79,165.18,162.74,164.74,406223
COP,2015-08-28,45.56,48,45.56,46.82,14901989
COST,2015-08-28,139.75,140.3,138.64,139.95,1850887
COTY,2015-08-28,28.99,30.16,28.89,30.14,1601846
CPB,2015-08-28,47.72,48.12,47.39,47.8,1847620
CRM,2015-08-28,69.75,70.82,69.47,70.25,4191060
CSCO,2015-08-28,25.91,26.05,25.82,26,26918859
CSX,2015-08-28,27.4,27.86,27.26,27.8,9956193
CTAS,2015-08-28,84.94,85.75,84.69,85.37,518660
CTL,2015-08-28,26.7,27.265,26.62,27.04,4785218
CTSH,2015-08-28,62.87,64.12,62.61,63.72,4177340
CTXS,2015-08-28,69.01,69.31,68.29,68.69,2045403
CVS,2015-08-28,105.39,105.47,103.38,104.18,5082692
CVX,2015-08-28,77.72,81.2,77.58,80.43,23735371
CXO,2015-08-28,102.41,108.44,102.41,105.83,2073550
C,2015-08-28,53.09,53.563,52.815,53.28,17205353
DAL,2015-08-28,43.94,44.3,43.407,43.94,9206945
DE,2015-08-28,81.8,82.68,81.79,82.47,2647187
DFS,2015-08-28,54.13,54.46,53.55,53.95,3083475
DGX,2015-08-28,68.62,69.32,68.3,68.89,739455
DG,2015-08-28,74.48,74.89,73.685,74.84,4538595
DHI,2015-08-28,30.39,30.6,29.8,30.13,5728408
DHR,2015-08-28,88.04,88.34,87.29,88.06,3245632
DISCA,2015-08-28,26.69,27.42,26.59,27.11,2473691
DISCK,2015-08-28,25.09,26.02,25.09,25.71,2383986
DISH,2015-08-28,59.01,59.66,58.735,59.62,1125685
DIS,2015-08-28,102.19,103.34,101.81,102.48,11005241
DLR,2015-08-28,64.72,65.16,64.51,65.01,891549
DLTR,2015-08-28,76.59,77.39,76.21,76.73,2466238
DOV,2015-08-28,59.58,60.8,59.45,60.37,1448591
DPS,2015-08-28,76.73,77.17,76.33,77.11,1008136
DRE,2015-08-28,18.5,18.585,18.15,18.53,1820388
DRI,2015-08-28,68.74,69.56,68.21,69.05,1114475
DTE,2015-08-28,78.94,79.13,77.74,78.83,1031184
DUK,2015-08-28,72.6,72.6,71.16,72.39,3022354
DVA,2015-08-28,76.46,76.8,75.87,76.29,1188067
DVN,2015-08-28,40.52,42.72,40.35,42.2,8502752
D,2015-08-28,71.17,71.33,70.12,71.03,2427818
EA,2015-08-28,66.62,68.47,66.51,67.91,2978382
EBAY,2015-08-28,26.98,27.27,26.81,27.25,11313447
ECL,2015-08-28,109.48,110.76,109.21,110.46,988291
ED,2015-08-28,63.5,63.93,62.68,63.6,2392879
EFX,2015-08-28,98.48,98.52,97.19,98.45,657588
EIX,2015-08-28,59.83,60.2,58.86,59.64,1532667
EL,2015-08-28,79.8,80.38,79.55,80.35,1908978
EMN,2015-08-28,71.99,73.5699,71.99,72.71,1391557
EMR,2015-08-28,47.59,48.19,47.51,48.05,4098610
EOG,2015-08-28,75.5,79.34,75.41,77.31,6962188
EQIX,2015-08-28,264.71,270,264.49,268.78,588573
EQR,2015-08-28,73.12,73.47,72.39,72.94,1642943
EQT,2015-08-28,76.61,79.16,76.11,77.71,1537310
ESRX,2015-08-28,84.54,85.17,83.98,84.46,3145182
ESS,2015-08-28,220.01,220.91,215.58,220.66,303796
ES,2015-08-28,48.5,48.77,47.54,48.29,1550297
ETFC,2015-08-28,26.26,26.71,26.25,26.53,2961809
ETN,2015-08-28,56.35,57.45,56.165,57.05,2974520
ETR,2015-08-28,65.78,66.27,65.07,65.9,1714567
EW,2015-08-28,72.55,73.43,71.095,72.35,3108660
EXC,2015-08-28,31.6,31.86,30.93,31.4,7408688
EXPD,2015-08-28,49.51,49.73,49.08,49.66,1662996
EXPE,2015-08-28,116.55,117.6391,115.39,116.51,850461
EXR,2015-08-28,73.71,74.44,73.35,74.13,836782
FAST,2015-08-28,38.71,39.07,38.54,38.69,2006643
FBHS,2015-08-28,48.2,48.62,47.64,48.34,881482
FB,2015-08-28,89.94,91.48,89.792,91.01,33215885
FCX,2015-08-28,11.33,11.48,10.31,10.5,110214011
FDX,2015-08-28,152.71,153.745,151.75,152.5,1303009
FE,2015-08-28,32.4,32.5,31.9,32.49,3853111
FFIV,2015-08-28,122.15,123.68,120.63,122.97,759114
FISV,2015-08-28,86.31,86.99,85.91,86.78,951218
FIS,2015-08-28,70.24,70.48,69.7,70.28,1833344
FITB,2015-08-28,19.87,20.02,19.78,19.97,6959525
FLIR,2015-08-28,28.49,28.7,28.314,28.57,1223574
FLR,2015-08-28,44.98,45.99,44.86,45.65,1193798
FLS,2015-08-28,44.07,45.03,44.07,44.94,1459538
FL,2015-08-28,71.75,72.01,71.23,71.62,1087274
FMC,2015-08-28,41.67,42.48,40.59,42.4,1462992
FOXA,2015-08-28,27.48,28.01,27.315,27.92,12825509
FOX,2015-08-28,27.94,28.23,27.55,28.08,3792986
FRT,2015-08-28,132.98,133.3315,131.75,132.7,378030
FTI,2015-08-28,32.43,34.34,32.42,34.28,5161748
F,2015-08-28,13.54,13.84,13.53,13.74,25699000
GD,2015-08-28,144.53,145.37,143.39,144.53,1203176
GE,2015-08-28,24.92,25.17,24.78,25.16,32942524
GGP,2015-08-28,26.23,26.82,25.83,26.07,3792542
GILD,2015-08-28,106.96,108.79,106.78,107.78,10755918
GIS,2015-08-28,56.61,57.17,56.61,57.13,4288955
GLW,2015-08-28,16.92,17.25,16.9,17.18,11534126
GM,2015-08-28,28.6,29.14,28.5303,29,15167282
GOOGL,2015-08-28,665.11,667,653.75,659.69,1941833
GOOG,2015-08-28,632.82,636.88,624.56,630.38,1978733
GPC,2015-08-28,83,83.8,82.975,83.71,561071
GPN,2015-08-28,55.745,56.715,55.405,56.235,755576
GPS,2015-08-28,32.93,33.3,32.69,32.83,2864404
GRMN,2015-08-28,37.76,38.22,37.54,37.99,1339294
GS,2015-08-28,187.59,188.85,186.26,187.75,2413053
GT,2015-08-28,28.7,29.64,28.57,29.52,2801209
GWW,2015-08-28,222.99,224.66,222.04,223.23,569187
HAL,2015-08-28,37.57,39.15,37.56,38.59,14974788
HAS,2015-08-28,74.89,76.16,74.65,75.51,1088837
HBAN,2015-08-28,10.85,10.945,10.7739,10.91,9608978
HBI,2015-08-28,29.88,30.46,29.81,30.26,2599102
HCA,2015-08-28,88.48,89.23,87.94,88.82,2195272
HCN,2015-08-28,65.37,65.5,64.573,65.08,1916499
HCP,2015-08-28,37.94,37.955,37.43,37.7,3590053
HD,2015-08-28,117.43,118.46,116.92,117.52,5015991
HES,2015-08-28,55.51,58.6,54.5,57.46,3963079
HIG,2015-08-28,46.43,46.61,45.69,46.22,3426836
HII,2015-08-28,112.5,114.13,111.48,113.57,392997
HOG,2015-08-28,56.52,56.74,56.17,56.64,1767601
HOLX,2015-08-28,39.24,39.78,38.5201,39.76,2210599
HON,2015-08-28,99.52,100.25,99.11,100.02,3456302
HP,2015-08-28,55.11,59.17,54.51,57.65,4819384
HRB,2015-08-28,34.18,34.68,34.09,34.47,2725711
HRL,2015-08-28,30.605,30.78,30.46,30.75,1536084
HRS,2015-08-28,76.65,77.58,76.5,77.54,735110
HSIC,2015-08-28,68.785,69.81,68.4725,69.7,1034280
HST,2015-08-28,18.13,18.3,18,18.28,6671029
HSY,2015-08-28,90.1,90.48,89.51,90.2,1180835
HUM,2015-08-28,184.07,185.06,183.09,184.01,506909
IBM,2015-08-28,147.75,148.2,147.18,147.98,4076276
ICE,2015-08-28,46.132,46.828,46,46.482,2725975
IDXX,2015-08-28,71.95,73.68,71.17,73.21,564329
IFF,2015-08-28,110.44,111.01,109.58,110.96,350251
ILMN,2015-08-28,201,203,199.14,201.7,1392995
INCY,2015-08-28,113.15,120,112.13,119.93,1816063
INFO,2015-08-28,28.18,28.79,27.89,28.48,319504
INTC,2015-08-28,27.63,28.61,27.45,28.42,43452360
INTU,2015-08-28,85.04,87.61,85.03,86.21,3537207
IPG,2015-08-28,19.17,19.27,19.01,19.18,3179724
IP,2015-08-28,42.97,43.89,42.71,43.73,3143046
IQV,2015-08-28,74.48,75.28,73.69,75.24,1020418
IRM,2015-08-28,28.18,28.56,27.95,28.54,1803771
IR,2015-08-28,55.88,56.42,55.57,55.73,4012758
ISRG,2015-08-28,170.7965,172.1632,170.2632,171.4132,407229
ITW,2015-08-28,84.41,85.1,84,85.06,1334801
IT,2015-08-28,86.42,86.87,85.58,86.8,325510
IVZ,2015-08-28,34.05,34.72,33.73,34.61,4999987
JBHT,2015-08-28,73.42,74.03,73.24,73.51,793235
JCI,2015-08-28,37.9581,38.2094,37.8377,38.0942,1392140
JEC,2015-08-28,39.24,40.3,39.2,39.96,1644202
JNJ,2015-08-28,95.93,96.29,94.38,95.17,9200294
JNPR,2015-08-28,25.88,26.09,25.71,25.98,5214272
JPM,2015-08-28,64.29,64.46,63.6,64.13,16687313
JWN,2015-08-28,73.37,73.62,72.96,73.36,1163537
KEY,2015-08-28,13.68,13.85,13.59,13.78,8406006
KHC,2015-08-28,74.4,75.19,73.82,74.69,2150122
KIM,2015-08-28,23.78,23.78,23.46,23.58,4619758
KLAC,2015-08-28,49.21,50.145,49.17,49.89,1139119
KMB,2015-08-28,107.17,107.64,106.48,107.21,1609817
KMI,2015-08-28,32,33.07,32,32.63,16668080
KMX,2015-08-28,60,61.18,59.93,61.02,1501810
KORS,2015-08-28,43,43.85,42.86,43.17,2826780
KO,2015-08-28,39.11,39.47,39.05,39.45,14503887
KR,2015-08-28,35.5,35.55,34.7,34.94,7224624
KSS,2015-08-28,51.38,52.07,51.18,51.72,2671637
KSU,2015-08-28,93.02,95.33,92.88,94.58,1078524
K,2015-08-28,66.78,67.08,66.42,67.04,1853078
LB,2015-08-28,82.76,84.18,82.69,83.64,1992333
LEG,2015-08-28,43.87,44.33,43.51,44.14,965229
LEN,2015-08-28,50.1863,50.5882,49.2157,49.4412,3984097
LH,2015-08-28,119.63,120.28,118.855,119.61,717592
LKQ,2015-08-28,29.72,30.16,29.72,29.93,1060634
LLL,2015-08-28,106.77,107.17,106.25,106.97,528866
LLY,2015-08-28,83.74,84,82.77,83.19,4861447
LMT,2015-08-28,203.63,204.475,201.38,203.9,1391216
LNC,2015-08-28,50.69,51.29,50.64,51.13,1679268
LNT,2015-08-28,28.79,28.985,28.485,28.9,1311114
LOW,2015-08-28,69.04,69.3394,68.1,68.45,6283377
LRCX,2015-08-28,72.74,73.97,72.29,72.92,1604614
LUK,2015-08-28,21.6,21.7,21.335,21.5,2785651
LUV,2015-08-28,37.37,37.73,36.8,37.1,6960827
LYB,2015-08-28,84.02,86.35,84.02,85.43,4249167
L,2015-08-28,36.35,36.73,36.22,36.53,1958572
MAA,2015-08-28,80.36,80.8,79.18,80.63,712121
MAC,2015-08-28,77.37,77.84,76.71,77.54,825793
MAR,2015-08-28,70.72,71.62,70.63,71.58,1532909
MAS,2015-08-28,26.18,26.52,26.055,26.29,3696676
MAT,2015-08-28,22.69,23.555,22.6601,23.2,5420280
MA,2015-08-28,93.69,94.17,93.06,94.08,3136588
MCD,2015-08-28,96.05,96.6599,95.785,96.25,5606013
MCHP,2015-08-28,42.5,43.31,42.45,43.24,2367571
MCK,2015-08-28,199,201.01,198.01,200.8,1896429
MCO,2015-08-28,104.57,104.73,103.45,104.39,872035
MDLZ,2015-08-28,42.44,43.13,42.3891,42.8,8975455
MDT,2015-08-28,73.48,73.85,72.89,73.56,5512963
MET,2015-08-28,50.12,50.4,49.79,50.32,7141118
MGM,2015-08-28,20.45,20.84,20.39,20.84,5266057
MHK,2015-08-28,194.01,198.4,193.37,197.59,797749
MKC,2015-08-28,79.07,79.94,78.8,79.92,1145843
MLM,2015-08-28,163.63,167.03,162.69,165.5,706315
MMC,2015-08-28,54.38,54.73,53.77,54.13,3008833
MMM,2015-08-28,143.02,144.32,142.8,144.21,2664554
MNST,2015-08-28,46.2033,46.8366,45.9566,46.81,3607293
MON,2015-08-28,98.55,98.58,97.67,98.38,4888455
MOS,2015-08-28,40.35,41.05,40.11,41.04,3580711
MO,2015-08-28,53.7,54.295,53.635,54.17,7450140
MPC,2015-08-28,46.72,47.7699,46.72,47.22,7196703
MRK,2015-08-28,54.78,55.41,54.5941,55.37,12796989
MRO,2015-08-28,15.89,17.1,15.87,16.65,21004838
MSFT,2015-08-28,43.47,44.15,43.39,43.93,28246725
MSI,2015-08-28,64.29,65.19,64.195,64.55,2684656
MS,2015-08-28,34.11,34.19,33.715,34.05,13192417
MTB,2015-08-28,119.52,119.932,118.13,119.02,594415
MTD,2015-08-28,304.17,306.61,299.66,300.2,217421
MU,2015-08-28,16.15,16.54,15.61,15.96,34099384
MYL,2015-08-28,51.63,51.9289,49.82,50.37,7615291
M,2015-08-28,59.14,59.51,58.7,59,2807360
NAVI,2015-08-28,12.93,13.15,12.8,13.05,2634685
NBL,2015-08-28,33.42,35.27,33.32,34.53,5596716
NCLH,2015-08-28,57.43,57.83,56.8,57.74,906888
NDAQ,2015-08-28,51.11,51.54,51.01,51.49,1275963
NEE,2015-08-28,102.21,102.42,100.58,101.82,2307489
NEM,2015-08-28,16.67,17.37,16.63,17.17,9334460
NFLX,2015-08-28,116.46,119.35,115.88,117.63,20240237
NFX,2015-08-28,30.38,32.31,30.32,31.6,7266437
NI,2015-08-28,17.02,17.09,16.9,17.06,1990629
NKE,2015-08-28,56.3,56.5,55.82,56.25,7526116
NLSN,2015-08-28,45.18,45.43,44.9,45.26,1313206
NOC,2015-08-28,166.58,167.43,164.49,165.54,979209
NOV,2015-08-28,40.75,42.55,40.74,41.65,5809686
NRG,2015-08-28,19.83,20.45,19.81,20.22,3367075
NSC,2015-08-28,77.54,80.05,77.53,79.2,3264440
NTAP,2015-08-28,31.34,31.835,31.31,31.62,3294926
NTRS,2015-08-28,69.52,70.19,69.1,70.14,1025589
NUE,2015-08-28,42.97,43.62,42.24,43.31,2247239
NVDA,2015-08-28,22.62,22.87,22.465,22.73,8023632
NWL,2015-08-28,41.76,41.95,41.42,41.66,1537295
NWSA,2015-08-28,13.57,13.89,13.5,13.8,4005010
NWS,2015-08-28,13.75,14.095,13.75,14.02,1300423
OKE,2015-08-28,34.55,36.08,34.49,35.63,3194660
OMC,2015-08-28,67.51,68,67.19,67.74,1379352
ORCL,2015-08-28,36.86,37.495,36.78,37.46,21559081
ORLY,2015-08-28,241.57,244.04,240.5003,240.99,620241
OXY,2015-08-28,70.43,73.11,70.23,71.84,6653703
O,2015-08-28,46.06,46.22,45.61,45.94,1641458
PAYX,2015-08-28,44.95,45.37,44.7,44.95,2622308
PBCT,2015-08-28,15.42,15.58,15.35,15.47,3373650
PCAR,2015-08-28,59.02,59.68,58.94,59.45,1653302
PCG,2015-08-28,50.29,50.51,49.76,50.42,2511472
PCLN,2015-08-28,1244.23,1264.52,1240.07,1259.39,502752
PDCO,2015-08-28,45.92,46.43,45.115,46.39,2601364
PEG,2015-08-28,40.81,40.88,39.74,40.52,3941112
PEP,2015-08-28,93,93.84,92.78,93.53,6002311
PFE,2015-08-28,33.3,33.36,32.5,32.66,33491832
PFG,2015-08-28,51.02,51.28,50.42,50.9,1435162
PGR,2015-08-28,30.2,30.2,29.89,30.05,3122412
PG,2015-08-28,71.17,71.27,70.59,71.21,10019999
PHM,2015-08-28,20.46,20.67,20.24,20.44,5227023
PH,2015-08-28,106.64,108.03,106.07,106.98,1678813
PKG,2015-08-28,66.27,67.7099,66.038,67.48,1035128
PKI,2015-08-28,49.23,49.56,48.83,49.48,694800
PLD,2015-08-28,38.68,39.17,38.45,38.89,3089235
PM,2015-08-28,80.16,80.59,79.84,80.35,3522820
PNC,2015-08-28,90.94,91.67,90.54,91.23,2336609
PNR,2015-08-28,55.59,56.33,55.54,55.97,966614
PNW,2015-08-28,60.66,60.8399,59.81,60.48,1508003
PPG,2015-08-28,94.85,96.377,94.85,96.11,1710015
PPL,2015-08-28,31.72,31.74,30.925,31.37,4667856
PRGO,2015-08-28,190.09,190.16,183.91,185.42,1070266
PRU,2015-08-28,80.2,81.59,79.86,81.2,2829874
PSA,2015-08-28,207.72,207.92,205.58,206.16,979076
PSX,2015-08-28,75.14,77.26,75.1,77.23,4889932
PVH,2015-08-28,118,119.34,116.27,116.98,1488914
PWR,2015-08-28,23.49,23.9,23.49,23.77,4427984
PXD,2015-08-28,115.09,123,114.71,121.27,3400717
PX,2015-08-28,105.05,106.77,105.05,106.19,2825522
PYPL,2015-08-28,34.51,35.26,34.37,35.04,8344820
QCOM,2015-08-28,57.15,57.76,57.03,57.45,12673261
QRVO,2015-08-28,54.37,55.92,54.22,55.79,1757971
RCL,2015-08-28,89.05,89.45,87.84,88.86,1970177
REGN,2015-08-28,530.39,543.1199,530.16,536.7,507771
REG,2015-08-28,60.9,61.25,60.295,60.88,1000595
RE,2015-08-28,174.84,175.2,173.3,174.93,343934
RF,2015-08-28,9.51,9.6399,9.48,9.62,13097291
RHI,2015-08-28,52.02,52.02,50.69,51.44,2177023
RHT,2015-08-28,73.77,74.06,72.99,73.86,969267
RJF,2015-08-28,53.3,53.58,52.83,53.45,1074159
RL,2015-08-28,109.04,111.72,108.5,110.89,1019691
RMD,2015-08-28,51.7,52.53,51.54,52.47,530774
ROK,2015-08-28,110.66,112.18,109.14,111.67,764713
ROP,2015-08-28,162.49,164.19,162.06,164.05,356937
ROST,2015-08-28,49.32,50.05,49.04,49.4,4007079
RRC,2015-08-28,37.79,39.48,37.42,38.33,5753088
RSG,2015-08-28,41.24,41.29,40.82,41.1,1206844
RTN,2015-08-28,104.81,105.14,103.63,104.25,1232529
SBAC,2015-08-28,117.92,120.17,117.66,119.23,1091901
SBUX,2015-08-28,55.84,56.31,55.2,55.63,7584826
SCG,2015-08-28,54.09,54.19,53.15,53.92,657393
SCHW,2015-08-28,30.2,30.835,30,30.7,11173465
SEE,2015-08-28,51.81,52.45,51.602,52.06,1910556
SHW,2015-08-28,258.44,259.91,256.14,258.11,498418
SIG,2015-08-28,139.92,141.59,137.44,139.66,1062043
SJM,2015-08-28,116.23,117.65,115.56,117.59,1222188
SLB,2015-08-28,74.1,76.86,73.28,76.06,15702909
SLG,2015-08-28,105.53,106.822,105.275,106.56,596973
SNA,2015-08-28,159.29,160.94,158.74,159.89,304148
SNI,2015-08-28,52.68,53.6626,52.26,53.18,1606169
SNPS,2015-08-28,47.01,47.5,46.8,47.1,1132957
SO,2015-08-28,43.92,44,43.13,43.74,5295291
SPGI,2015-08-28,98.36,99.6,97.85,99.45,1372706
SPG,2015-08-28,185.27,185.39,182,184.32,1447860
SRCL,2015-08-28,141.7,142.41,140.5601,142,476684
SRE,2015-08-28,97.7,98.14,96.1,97.36,2049676
STI,2015-08-28,40.16,40.63,40.09,40.51,4069274
STT,2015-08-28,72.93,73.18,72.05,73.11,2003942
STX,2015-08-28,50.17,51.26,49.94,50.68,3679964
STZ,2015-08-28,126.49,128.03,126,127.94,1213360
SWKS,2015-08-28,88.48,89.97,87.57,88.62,3834721
SWK,2015-08-28,100.25,100.71,99.19,100.5,975749
SYF,2015-08-28,32.11,32.77,31.92,32.65,1803987
SYK,2015-08-28,100.33,100.8,99.09,99.69,2478309
SYMC,2015-08-28,20.77,20.975,20.68,20.84,3584245
SYY,2015-08-28,40.25,40.42,39.74,39.91,5344737
TAP,2015-08-28,66.83,67.39,66.65,67.14,1147640
TDG,2015-08-28,234.94,239.05,234.44,237,358653
TEL,2015-08-28,58.55,59.42,58.55,59.24,2820276
TGT,2015-08-28,77.79,78.8,77.56,78.03,4424913
TIF,2015-08-28,82.31,84.039,81.86,83.61,1987163
TJX,2015-08-28,71.07,71.7,70.33,70.72,4482628
TMK,2015-08-28,58.58,59.7,58.43,58.92,801143
TMO,2015-08-28,127.53,127.9068,125.64,126.52,1818082
TPR,2015-08-28,29.8,30.49,29.6833,29.96,3391740
TRIP,2015-08-28,69.72,70.88,69.2,70.6,1230461
TROW,2015-08-28,72.09,72.48,71.81,72.4,1408214
TRV,2015-08-28,101,101.22,99.8,100.43,1678341
TSCO,2015-08-28,86.94,87.27,84.67,85.39,1646938
TSN,2015-08-28,41.79,42.64,41.63,42.62,3746182
TSS,2015-08-28,45.78,46.38,45.52,46.36,910383
TWX,2015-08-28,72.5,73.23,71.92,72.38,4977229
TXN,2015-08-28,46.84,48,46.5,47.99,8242694
TXT,2015-08-28,39.25,39.82,39.06,39.71,2140027
T,2015-08-28,33.34,33.45,33.1,33.29,24154034
UAA,2015-08-28,47.56,48.705,47.305,48.205,5995274
UAL,2015-08-28,56.52,57.35,55.78,57.12,19988867
UDR,2015-08-28,32.7,32.92,32.4,32.81,1352450
UHS,2015-08-28,140.27,140.68,138.59,140.37,514888
ULTA,2015-08-28,164.78,169.29,158.13,159,2919641
UNH,2015-08-28,117.39,117.84,116.0008,117.28,3333129
UNM,2015-08-28,33.63,34,33.35,33.58,1467813
UNP,2015-08-28,86.1,87.19,86.008,86.89,5654138
UPS,2015-08-28,98.63,99.09,97.89,98.64,2778435
URI,2015-08-28,67.92,69.21,66.52,67.06,2298729
USB,2015-08-28,42.43,42.74,42.26,42.59,6053705
UTX,2015-08-28,92.85,93.55,92.67,93.24,5230788
VAR,2015-08-28,81.33,82.53,81.28,82.47,734549
VFC,2015-08-28,73.16,73.55,72.53,73.08,1383850
VIAB,2015-08-28,39.17,41.19,39.1,40.91,7218216
VLO,2015-08-28,58.84,59.79,58.29,59,7686550
VMC,2015-08-28,91.18,92.59,90.55,92.42,1412678
VNO,2015-08-28,89.89,90.81,88.74,89.52,929853
VRSK,2015-08-28,73.67,74.4,73.41,73.94,746898
VRSN,2015-08-28,69.19,69.86,68.435,69.55,920676
VRTX,2015-08-28,132.39,134.53,131.028,134.05,1240196
VTR,2015-08-28,57.03,57.21,56.39,56.69,2525289
VZ,2015-08-28,46.06,46.16,45.65,46.07,12783861
V,2015-08-28,72.1,72.665,71.6,72.46,6411408
WAT,2015-08-28,125.26,126.245,123.34,124.81,552273
WBA,2015-08-28,87.27,88.05,86.4,87.42,3940281
WDC,2015-08-28,80.75,82.48,80.52,81.28,1758316
WEC,2015-08-28,48.18,48.74,47.51,48.2,1759307
WFC,2015-08-28,53.75,53.93,53.04,53.54,18342169
WHR,2015-08-28,170.67,171,167.4,168.49,1150944
WMB,2015-08-28,47.5,49.5,47.19,48.92,7964931
WMT,2015-08-28,66.09,66.12,64.45,64.94,14303018
WM,2015-08-28,50.08,50.5,49.93,50.21,2509984
WRK,2015-08-28,59.32,60.42,59.22,60.26,1508710
WU,2015-08-28,18.5,18.67,18.46,18.56,4285624
WYNN,2015-08-28,77.68,79.33,77.04,78.2,2183067
WYN,2015-08-28,77.07,77.47,76.22,77.2,1057503
WY,2015-08-28,28.05,28.41,27.75,28.24,3658462
XEC,2015-08-28,104.84,110.29,104.84,107.75,1537283
XEL,2015-08-28,33.98,34.11,33.46,33.95,2366200
XLNX,2015-08-28,41.86,42.45,41.82,42.27,2376323
XL,2015-08-28,38.01,38.02,37.435,37.66,2327784
XOM,2015-08-28,74.71,75.98,74.41,75.07,18997331
XRAY,2015-08-28,52.79,53.55,52.76,53.26,637910
XRX,2015-08-28,40.64,41.48,40.52,41.24,2708034
XYL,2015-08-28,32.24,32.79,32.16,32.7,1874075
YUM,2015-08-28,82.13,82.75,81.27,81.82,2925342
ZBH,2015-08-28,103,104.48,101.67,104.37,1494087
ZION,2015-08-28,28.62,29.12,28.54,28.92,2264637
ZTS,2015-08-28,46.01,46.13,45.06,45.78,2711444
AAL,2015-08-31,38.63,39.76,38.62,38.98,12409620
AAPL,2015-08-31,112.13,114.53,112,112.76,56229271
AAP,2015-08-31,175.91,176.99,174.3,175.25,950044
ABBV,2015-08-31,64.14,64.31,62.2545,62.41,15581121
ABC,2015-08-31,100.87,101.84,95.61,100.04,1496300
ABT,2015-08-31,45.91,46.63,45.12,45.29,7470246
ACN,2015-08-31,95.21,95.655,94.19,94.27,2725377
ADBE,2015-08-31,79.38,79.7,78.3,78.57,2313076
ADI,2015-08-31,56.32,56.41,55.51,55.86,2646972
ADM,2015-08-31,44.45,45.06,44.25,44.99,4074275
ADP,2015-08-31,77.86,78.4,77.11,77.32,2364536
ADSK,2015-08-31,47.33,47.33,46.4309,46.75,5038326
ADS,2015-08-31,261.39,262,257.01,257.19,479652
AEE,2015-08-31,40.94,41.01,39.89,40.29,2572379
AEP,2015-08-31,54.55,54.69,53.823,54.29,3588890
AES,2015-08-31,12.03,12.07,11.82,12,6464374
AET,2015-08-31,116.67,118.16,114.36,114.52,2624352
AFL,2015-08-31,58.12,58.81,57.92,58.6,2450062
AGN,2015-08-31,310.85,312.64,301.02,303.74,2267760
AIG,2015-08-31,60.74,60.86,60.23,60.34,9390919
AIV,2015-08-31,37.4,37.4,35.98,36.03,2795162
AIZ,2015-08-31,74.42,74.88,74.01,74.35,463334
AJG,2015-08-31,43.79,43.88,43.57,43.72,829659
AKAM,2015-08-31,71.66,71.81,70.87,71.31,1767877
ALB,2015-08-31,44.95,45.52,43.98,45.21,1435784
ALGN,2015-08-31,57.07,57.84,56.55,56.6,595617
ALK,2015-08-31,75.89,76.82,74.61,74.86,1339236
ALLE,2015-08-31,59.96,60.22,59.34,59.61,400337
ALL,2015-08-31,58.33,58.5,58.08,58.28,2829062
ALXN,2015-08-31,178.02,180.26,171.684,172.19,1636494
AMAT,2015-08-31,15.96,16.2099,15.8502,16.085,16130215
AMD,2015-08-31,1.82,1.87,1.79,1.81,6516004
AME,2015-08-31,54.47,54.47,53.65,53.82,1912186
AMGN,2015-08-31,155.33,156.35,151.3,151.78,4354480
AMG,2015-08-31,186.35,189.11,185.27,186.44,377917
AMP,2015-08-31,113.78,114.97,112.49,112.67,1033753
AMT,2015-08-31,93.28,93.54,92.12,92.19,2198597
AMZN,2015-08-31,516.44,519.41,509.07,512.89,3002293
ANDV,2015-08-31,92.97,94.98,91.97,92.01,2786152
ANSS,2015-08-31,89.55,89.9,88.36,88.6,390513
ANTM,2015-08-31,140.09,143.69,139.95,141.05,3228491
AON,2015-08-31,92.95,93.8,92.15,93.44,1434027
AOS,2015-08-31,32.085,32.785,32.055,32.255,1556142
APA,2015-08-31,44.09,45.67,41.92,45.24,6963290
APC,2015-08-31,69.64,72.25,67.85,71.58,7077086
APD,2015-08-31,139.52,140.42,138.23,139.53,661475
APH,2015-08-31,52.56,53.13,52.24,52.36,1080234
ARE,2015-08-31,88.4,88.61,85.86,85.99,763724
ARNC,2015-08-31,27.81,28.59,27.66,28.35,10155469
ATVI,2015-08-31,29.34,29.35,28.54,28.63,13981125
AVB,2015-08-31,168.6,170.5,164.98,165.06,1746493
AVGO,2015-08-31,126.64,128.04,125,125.97,3008702
AVY,2015-08-31,59.13,59.63,57.91,58.08,681421
AWK,2015-08-31,52.74,52.74,51.61,51.94,827794
AXP,2015-08-31,76.26,77.26,75.97,76.72,4559687
AYI,2015-08-31,197.84,198.36,194.68,194.87,323615
AZO,2015-08-31,724.08,729.94,715.99,715.99,222267
A,2015-08-31,36.44,36.5525,35.95,36.31,2554666
BAC,2015-08-31,16.33,16.375,16.18,16.34,66695185
BAX,2015-08-31,38.65,38.91,38.37,38.45,4810125
BA,2015-08-31,132.37,132.7,130.39,130.68,4231666
BBT,2015-08-31,36.41,37.03,36.22,36.92,4664929
BBY,2015-08-31,35.94,36.94,35.83,36.74,7271521
BDX,2015-08-31,142.72,143.63,140.39,141.02,1009095
BEN,2015-08-31,40.8,41.15,40.56,40.58,4004353
BF.B,2015-08-31,49.075,49.35,48.83,49.05,1753568
BIIB,2015-08-31,302.16,304.51,296.47,297.3,1642381
BK,2015-08-31,40.35,40.38,39.69,39.8,6718590
BLK,2015-08-31,307.26,308.76,302.04,302.47,786847
BLL,2015-08-31,33.105,33.205,32.82,32.955,1726284
BMY,2015-08-31,60.64,60.99,59.28,59.47,5680015
BRK.B,2015-08-31,135.09,135.5,133.42,134.04,5575496
BSX,2015-08-31,17.04,17.13,16.71,16.74,5975658
BWA,2015-08-31,44.02,44.44,43.59,43.64,2389924
BXP,2015-08-31,116.17,116.17,113.24,113.38,1295035
CAG,2015-08-31,41.7,41.99,41.44,41.68,3094419
CAH,2015-08-31,83.21,84.185,82.08,82.27,1902621
CAT,2015-08-31,75.32,76.77,74.9,76.44,7019552
CA,2015-08-31,27.07,27.53,27.01,27.29,3000169
CBG,2015-08-31,32.43,32.68,31.94,32.02,3284672
CBOE,2015-08-31,63.69,64.04,63.1,63.26,465049
CBS,2015-08-31,45.42,45.49,44.775,45.24,5119034
CB,2015-08-31,102.31,102.63,101.3,102.16,2196967
CCI,2015-08-31,83.56,84.21,83.07,83.39,2433722
CCL,2015-08-31,49.42,49.77,49.03,49.23,3524269
CDNS,2015-08-31,20,20.275,19.96,20.02,1362385
CELG,2015-08-31,122.91,123.6,117.32,118.08,7120707
CERN,2015-08-31,62.86,63.27,61.67,61.76,2180547
CFG,2015-08-31,24.62,24.94,24.5,24.82,3553069
CF,2015-08-31,57.45,58.54,56.93,57.38,2285177
CHD,2015-08-31,43.285,43.495,42.755,43.14,2001362
CHK,2015-08-31,7.25,7.84,7.02,7.81,23148312
CHRW,2015-08-31,66.97,68.1,66.59,67.43,1336251
CHTR,2015-08-31,181.27,182.55,179.69,181.61,1407854
CINF,2015-08-31,52.34,52.49,52.06,52.33,916238
CI,2015-08-31,137.46,142.1,137.21,140.79,2214170
CLX,2015-08-31,111.31,111.565,110.74,111.17,784028
CL,2015-08-31,62.88,63.05,62.4,62.81,3634551
CMA,2015-08-31,43.49,44.18,42.68,44,2554978
CMCSA,2015-08-31,28.365,28.375,27.98,28.165,21231430
CME,2015-08-31,94.49,95,93.1142,94.44,2318339
CMG,2015-08-31,719.79,722.1,707.5,710.01,464738
CMI,2015-08-31,122.77,122.92,121.03,121.75,1406910
CMS,2015-08-31,33.31,33.38,32.52,32.78,2836350
CNC,2015-08-31,62.5,63.5,61.66,61.72,1863869
CNP,2015-08-31,18.73,18.75,18.33,18.62,5289635
COF,2015-08-31,77.02,78.11,76.67,77.75,2674332
COG,2015-08-31,23,24.145,22.77,23.67,5636401
COL,2015-08-31,82.99,83.31,81.83,81.85,1057815
COO,2015-08-31,164.2,165.69,161.93,162.42,309791
COP,2015-08-31,46.3,49.32,45.7001,49.15,17775131
COST,2015-08-31,139.25,140.23,138.51,140.05,3005697
COTY,2015-08-31,29.9,30.61,29.6,30.31,1637131
CPB,2015-08-31,47.71,48.135,47.55,47.99,1876232
CRM,2015-08-31,69.79,70.21,69.03,69.36,3891898
CSCO,2015-08-31,25.94,26.11,25.74,25.88,32388255
CSX,2015-08-31,27.61,27.665,27.3,27.38,6141234
CTAS,2015-08-31,84.86,85.615,84.52,84.99,640409
CTL,2015-08-31,26.98,27.2938,26.81,27.04,5508933
CTSH,2015-08-31,63.13,63.39,62.55,62.94,4385854
CTXS,2015-08-31,68.61,68.81,67.73,68.11,2175990
CVS,2015-08-31,104.33,104.35,102.0395,102.4,5010159
CVX,2015-08-31,80.01,81.08,77.92,80.99,16880412
CXO,2015-08-31,104.5,109.23,102.13,108.16,1752332
C,2015-08-31,53.13,53.6599,52.72,53.48,20629022
DAL,2015-08-31,43.97,44.6,43.5399,43.78,8386990
DE,2015-08-31,82.3,82.53,81.62,81.78,2674110
DFS,2015-08-31,53.98,54.34,53.53,53.73,3002461
DGX,2015-08-31,68.88,69.37,67.67,67.8,750856
DG,2015-08-31,74.7,75.0499,74.265,74.49,4614345
DHI,2015-08-31,30.12,30.61,30.07,30.37,5254913
DHR,2015-08-31,87.17,88.26,85.85,87.02,3520957
DISCA,2015-08-31,26.95,26.96,26.385,26.6,2738612
DISCK,2015-08-31,25.54,25.665,25.08,25.36,1927008
DISH,2015-08-31,59.42,59.79,58.81,59.27,1190417
DIS,2015-08-31,102.3,102.46,100.91,101.88,8518241
DLR,2015-08-31,65.01,65.01,63.22,63.32,1505646
DLTR,2015-08-31,76.41,76.75,75.61,76.26,4764154
DOV,2015-08-31,60.66,62.4,59.81,61.95,2871393
DPS,2015-08-31,76.88,77.05,76.44,76.73,1166380
DRE,2015-08-31,18.48,18.48,18.03,18.06,3606368
DRI,2015-08-31,68.93,69.01,67.97,68.01,916358
DTE,2015-08-31,78.65,78.71,77.25,78.06,1672834
DUK,2015-08-31,71.84,72.35,70.3499,70.91,4338403
DVA,2015-08-31,76.21,77.07,75.46,75.64,1223371
DVN,2015-08-31,41.57,43.19,40.5,42.66,7125409
D,2015-08-31,70.89,70.89,69.31,69.75,3333614
EA,2015-08-31,67.1,67.9,65.98,66.15,3049484
EBAY,2015-08-31,27.08,27.26,27,27.11,11635758
ECL,2015-08-31,109.45,110.39,108.38,109.14,1033012
ED,2015-08-31,63.4,63.51,62.2,62.91,2222277
EFX,2015-08-31,97.94,98.76,97.37,97.9,773037
EIX,2015-08-31,59.41,59.45,57.9,58.48,2038921
EL,2015-08-31,80.11,80.39,79.5,79.77,1702112
EMN,2015-08-31,72.25,73.04,70.67,72.46,944628
EMR,2015-08-31,47.63,48.0124,47.19,47.72,3650134
EOG,2015-08-31,76.2,79.16,74.57,78.31,6863989
EQIX,2015-08-31,267.52,270.1,265,269.77,4911617
EQR,2015-08-31,72.68,72.7492,71.16,71.25,3306449
EQT,2015-08-31,77.12,78.57,75.769,77.82,1245941
ESRX,2015-08-31,84.03,85.03,83.05,83.6,5436983
ESS,2015-08-31,220.05,220.51,214.54,214.62,525228
ES,2015-08-31,48.12,48.29,46.89,47.24,2731655
ETFC,2015-08-31,26.29,26.54,26.1,26.29,2211189
ETN,2015-08-31,56.7,57.54,56.13,57.06,2835255
ETR,2015-08-31,65.62,65.64,64.43,65.33,1705067
EW,2015-08-31,72.19,73.08,70.41,70.44,2018968
EXC,2015-08-31,31.16,31.2,30.305,30.76,10317629
EXPD,2015-08-31,49.21,49.59,48.96,48.97,1380093
EXPE,2015-08-31,115.34,116.5,114.05,114.99,1026943
EXR,2015-08-31,74.21,74.66,73.29,73.48,1761058
FAST,2015-08-31,38.46,38.882,38.11,38.54,1940681
FBHS,2015-08-31,48.15,48.29,47.58,47.85,1349854
FB,2015-08-31,90.59,91.05,88.89,89.43,32850666
FCX,2015-08-31,10.35,10.83,10.17,10.64,58259712
FDX,2015-08-31,151.95,152,150.2,150.61,1625721
FE,2015-08-31,32.34,32.39,31.53,31.96,3673577
FFIV,2015-08-31,121.73,123.28,121.35,121.41,636630
FISV,2015-08-31,85.81,86.52,85.23,85.27,1228109
FIS,2015-08-31,69.68,69.91,68.9,69.06,1237897
FITB,2015-08-31,19.8,20,19.78,19.92,5887239
FLIR,2015-08-31,28.33,28.795,28.22,28.63,1031905
FLR,2015-08-31,45.13,45.99,44.68,45.62,1200606
FLS,2015-08-31,44.76,45.53,44.13,45.13,1384175
FL,2015-08-31,71.31,71.7,70.57,70.79,1729103
FMC,2015-08-31,42.32,42.73,41.53,42.31,1134204
FOXA,2015-08-31,27.7,27.79,27.325,27.39,16302302
FOX,2015-08-31,28.02,28.02,27.53,27.66,6321391
FRT,2015-08-31,132.49,132.62,128.91,129.08,516967
FTI,2015-08-31,33.75,35.21,33.39,34.78,4519608
F,2015-08-31,13.76,13.94,13.51,13.87,38210328
GD,2015-08-31,143.76,144,141.51,142.03,1224852
GE,2015-08-31,24.98,24.98,24.58,24.82,37006824
GGP,2015-08-31,25.99,26.13,25.36,25.38,6306202
GILD,2015-08-31,107.39,108.33,104.63,105.07,11736947
GIS,2015-08-31,56.79,57.02,56.56,56.76,3389351
GLW,2015-08-31,17.05,17.27,16.97,17.21,9809575
GM,2015-08-31,29.09,29.685,29.02,29.44,16283903
GOOGL,2015-08-31,656.26,664.41,646.35,647.82,1946844
GOOG,2015-08-31,627.54,635.8,617.68,618.25,2176737
GPC,2015-08-31,83.55,84.14,83.09,83.49,616421
GPN,2015-08-31,56.015,56.2475,55.535,55.695,709646
GPS,2015-08-31,32.75,32.98,32.509,32.81,3303987
GRMN,2015-08-31,37.84,37.995,37.57,37.61,1066705
GS,2015-08-31,187.69,190.25,187.18,188.6,2857984
GT,2015-08-31,29.4,30.18,29.3,29.77,3471252
GWW,2015-08-31,222.32,224.4,220.525,223.44,520489
HAL,2015-08-31,37.78,39.8,37.36,39.35,14148136
HAS,2015-08-31,75.08,75.77,74.51,74.59,1242901
HBAN,2015-08-31,10.84,10.95,10.77,10.91,6308542
HBI,2015-08-31,30.11,30.5,29.97,30.11,3025512
HCA,2015-08-31,89,89.6099,86.13,86.62,2650415
HCN,2015-08-31,64.99,65,63.3,63.35,2826126
HCP,2015-08-31,37.63,37.66,37.05,37.06,4844354
HD,2015-08-31,117.01,117.49,115.93,116.46,5444482
HES,2015-08-31,56.11,59.8,55.325,59.45,4186276
HIG,2015-08-31,46,46.175,45.8,45.95,3632312
HII,2015-08-31,112.93,114.38,111.91,112.58,285247
HOG,2015-08-31,56.15,56.575,55.86,56.05,1983709
HOLX,2015-08-31,39.42,39.71,38.69,38.81,1855196
HON,2015-08-31,99.61,100.38,99.095,99.27,4241766
HP,2015-08-31,56.58,59.33,55.495,59.01,3651717
HRB,2015-08-31,34.31,34.37,33.65,34.02,2528152
HRL,2015-08-31,30.715,30.715,30.4,30.55,1677572
HRS,2015-08-31,77.11,77.45,76.53,76.82,768317
HSIC,2015-08-31,69.38,69.785,68.195,68.405,826156
HST,2015-08-31,18.19,18.22,17.725,17.73,8985481
HSY,2015-08-31,89.72,89.87,89.205,89.52,909637
HUM,2015-08-31,184.1,186.18,182.72,182.79,921089
IBM,2015-08-31,147.38,148.4,146.26,147.89,4093078
ICE,2015-08-31,46.52,46.52,45.664,45.682,3282325
IDXX,2015-08-31,73.06,73.8599,71.25,71.47,526487
IFF,2015-08-31,110.61,110.61,109.49,109.55,297799
ILMN,2015-08-31,201.58,203.99,196.94,197.61,1316662
INCY,2015-08-31,119.48,121.93,115.82,116.19,1871817
INFO,2015-08-31,28.37,28.7,28.3,28.58,207798
INTC,2015-08-31,28.4,29.13,28.16,28.54,42401832
INTU,2015-08-31,85.46,85.96,84.4501,85.75,3343917
IPG,2015-08-31,19.15,19.19,18.86,18.88,2616393
IP,2015-08-31,43.58,43.59,42.98,43.14,2100223
IQV,2015-08-31,74.96,75,73.92,74.51,1249997
IRM,2015-08-31,28.42,28.625,28.15,28.34,2662495
IR,2015-08-31,55.5,55.9,55.15,55.29,2331925
ISRG,2015-08-31,170.7265,172.5665,170.1498,170.3165,686634
ITW,2015-08-31,84.23,85.02,83.88,84.53,1610105
IT,2015-08-31,86.6,86.6,85.235,85.51,445284
IVZ,2015-08-31,34.37,34.46,33.96,34.11,3964185
JBHT,2015-08-31,73.23,73.55,72.695,72.78,987724
JCI,2015-08-31,37.9372,38.3036,37.7591,38,2282002
JEC,2015-08-31,39.67,40.74,39.505,40.41,1393950
JNJ,2015-08-31,94.88,95.17,93.58,93.98,9083511
JNPR,2015-08-31,25.72,26,25.64,25.71,3166449
JPM,2015-08-31,63.61,64.35,63.47,64.1,14223416
JWN,2015-08-31,73.08,73.77,72.585,72.88,1305873
KEY,2015-08-31,13.69,13.82,13.62,13.74,7654697
KHC,2015-08-31,74.21,74.43,72.57,72.66,2688401
KIM,2015-08-31,23.48,23.58,23.02,23.05,6912867
KLAC,2015-08-31,49.56,50.34,49.23,50.11,1727605
KMB,2015-08-31,106.9,107.05,106.23,106.53,1368893
KMI,2015-08-31,32.44,32.8299,31.725,32.41,19084637
KMX,2015-08-31,60.66,62,60.63,61,1936801
KORS,2015-08-31,43.17,44.12,42.69,43.46,2742108
KO,2015-08-31,39.15,39.45,39.0549,39.32,12673262
KR,2015-08-31,34.87,35.04,34.33,34.5,7900573
KSS,2015-08-31,51.46,51.91,50.77,51.03,2713132
KSU,2015-08-31,93.83,94.12,92.555,92.74,956110
K,2015-08-31,66.8,66.96,66.08,66.28,2078867
LB,2015-08-31,83.51,84.35,83.09,83.9,2591608
LEG,2015-08-31,45.11,45.11,44.39,44.42,1138174
LEN,2015-08-31,49.4902,50.4167,49.3529,49.902,2642840
LH,2015-08-31,119.55,120.53,117.59,117.81,667868
LKQ,2015-08-31,29.9,30.272,29.75,29.99,1034556
LLL,2015-08-31,106.59,106.8,105.19,105.47,559521
LLY,2015-08-31,83.41,84.42,82.05,82.35,3445314
LMT,2015-08-31,203.21,203.24,201.08,201.18,1086765
LNC,2015-08-31,50.54,51.12,50.33,50.79,1737012
LNT,2015-08-31,28.785,28.785,28.115,28.335,1442808
LOW,2015-08-31,68.5,69.46,68.24,69.17,6775069
LRCX,2015-08-31,72.6,73.41,71.89,72.77,1182071
LUK,2015-08-31,21.39,21.555,21.0614,21.46,2463853
LUV,2015-08-31,37.07,37.6,36.57,36.7,7051755
LYB,2015-08-31,83.24,86.17,82.5,85.38,3472489
L,2015-08-31,36.32,36.56,36.16,36.45,2040446
MAA,2015-08-31,80.56,80.62,78.55,78.59,885300
MAC,2015-08-31,77.26,77.65,76.12,76.18,1712347
MAR,2015-08-31,71.16,71.17,70.34,70.66,2026170
MAS,2015-08-31,26.12,26.56,25.88,26.23,3617481
MAT,2015-08-31,23.07,23.49,22.9,23.43,4967706
MA,2015-08-31,93.42,93.64,92,92.37,4963134
MCD,2015-08-31,95.77,95.88,94.85,95.02,5086647
MCHP,2015-08-31,43.02,43.23,42.48,42.5,2075843
MCK,2015-08-31,200.8,203.2,197,197.58,2178723
MCO,2015-08-31,103.83,104.38,102.26,102.31,841035
MDLZ,2015-08-31,42.68,42.78,42.24,42.36,9426945
MDT,2015-08-31,73.72,74.16,71.99,72.29,7463135
MET,2015-08-31,49.79,50.46,49.5,50.1,6434838
MGM,2015-08-31,20.57,20.99,20.21,20.43,7084952
MHK,2015-08-31,197.13,200.41,196.37,196.97,568746
MKC,2015-08-31,79.33,79.65,78.84,79.28,1041973
MLM,2015-08-31,164.98,169.38,164.04,167.8,783806
MMC,2015-08-31,53.88,53.96,53.57,53.73,2622615
MMM,2015-08-31,143,143.83,142.02,142.14,2514923
MNST,2015-08-31,46.6866,47.2583,45.5,46.1533,4962690
MON,2015-08-31,98.08,98.35,97.25,97.65,4238715
MOS,2015-08-31,40.83,40.96,40.3,40.83,2816448
MO,2015-08-31,53.97,54.12,53.5,53.58,5035746
MPC,2015-08-31,47.27,48.09,46.43,47.31,7783887
MRK,2015-08-31,55.12,55.298,53.62,53.85,12917065
MRO,2015-08-31,16.41,17.36,15.82,17.29,18458604
MSFT,2015-08-31,43.74,43.93,43.1,43.52,34441662
MSI,2015-08-31,64.39,64.89,64.11,64.82,2499902
MS,2015-08-31,34.09,34.97,33.87,34.45,13392997
MTB,2015-08-31,118.2,118.824,117.62,118.24,838835
MTD,2015-08-31,299.8,300.38,294.81,296.55,235393
MU,2015-08-31,15.91,16.6851,15.46,16.41,32916850
MYL,2015-08-31,50.59,51.66,49.45,49.59,5784934
M,2015-08-31,58.88,59.11,58.35,58.61,3294388
NAVI,2015-08-31,12.93,12.98,12.68,12.79,5772299
NBL,2015-08-31,32.5,34.09,31.56,33.41,13431674
NCLH,2015-08-31,57.61,58.25,56.91,57.6,1664519
NDAQ,2015-08-31,51.13,51.55,51.01,51.19,1404398
NEE,2015-08-31,101.37,101.4775,97.62,98.41,5108797
NEM,2015-08-31,16.98,17.25,16.68,17.07,8089798
NFLX,2015-08-31,115.24,117,113.76,115.03,17005581
NFX,2015-08-31,31.04,33.68,30.44,33.31,5124872
NI,2015-08-31,16.97,16.99,16.67,16.79,2694961
NKE,2015-08-31,56.195,56.245,55.615,55.875,7073574
NLSN,2015-08-31,45.01,45.58,44.65,45.23,1479073
NOC,2015-08-31,165.5,165.83,163.601,163.74,975507
NOV,2015-08-31,40.85,42.535,40.47,42.33,6329418
NRG,2015-08-31,20.03,20.31,19.49,19.92,5375515
NSC,2015-08-31,78.79,78.83,77.71,77.91,1773006
NTAP,2015-08-31,31.52,32.04,31.41,31.96,4870458
NTRS,2015-08-31,69.59,70.13,68.87,69.84,1729806
NUE,2015-08-31,43.01,43.42,42.55,43.29,2322599
NVDA,2015-08-31,22.63,22.78,22.385,22.48,5483810
NWL,2015-08-31,41.52,42.34,41.25,42.13,2843616
NWSA,2015-08-31,13.75,13.8,13.445,13.63,3669712
NWS,2015-08-31,13.93,13.94,13.67,13.83,1245849
OKE,2015-08-31,35.31,36.36,34.57,36.01,3446251
OMC,2015-08-31,67.59,67.95,66.95,66.98,1234579
ORCL,2015-08-31,37.16,37.51,36.93,37.09,15352800
ORLY,2015-08-31,239.78,242.785,239.405,240.07,596405
OXY,2015-08-31,71.41,73.27,69.57,73.01,7338513
O,2015-08-31,45.94,46,44.67,44.69,2133751
PAYX,2015-08-31,44.8,45.06,44.59,44.66,2209458
PBCT,2015-08-31,15.35,15.555,15.325,15.5,2554741
PCAR,2015-08-31,59.14,59.46,58.74,58.97,1792917
PCG,2015-08-31,50.24,50.53,49.412,49.58,3145115
PCLN,2015-08-31,1255.17,1264.98,1243.47,1248.64,467834
PDCO,2015-08-31,46.13,46.72,45.65,45.83,1878368
PEG,2015-08-31,40.36,40.49,39.64,40.25,4389119
PEP,2015-08-31,92.94,93.33,92.64,92.93,5328039
PFE,2015-08-31,32.71,32.72,31.96,32.22,32034626
PFG,2015-08-31,50.5,50.85,50.24,50.35,1448280
PGR,2015-08-31,30.02,30.095,29.84,29.96,2922459
PG,2015-08-31,71,71,70.3,70.67,9520912
PHM,2015-08-31,20.39,20.85,20.31,20.69,6120815
PH,2015-08-31,106.58,108.35,105.89,107.66,1525758
PKG,2015-08-31,67.4,68.33,66.67,67.11,1120202
PKI,2015-08-31,49.21,49.37,48.41,48.68,1241174
PLD,2015-08-31,38.72,38.79,37.94,38,3579147
PM,2015-08-31,79.87,80.11,78.9,79.8,4211644
PNC,2015-08-31,90.74,91.47,90.47,91.12,2071718
PNR,2015-08-31,55.84,55.97,54.89,55.29,1227028
PNW,2015-08-31,60.15,60.39,58.95,59.53,1100803
PPG,2015-08-31,95.56,96.66,94.76,95.29,1714133
PPL,2015-08-31,31.26,31.29,30.63,30.99,4992316
PRGO,2015-08-31,183.85,186.24,182.2101,182.97,634781
PRU,2015-08-31,80.23,81.03,79.85,80.7,2209026
PSA,2015-08-31,205.94,206.95,201.05,201.27,1182508
PSX,2015-08-31,79.5,80.1399,77.28,79.07,8614317
PVH,2015-08-31,116.39,120.11,115.8,118.98,1396167
PWR,2015-08-31,23.51,24.456,23.32,24.24,3629761
PXD,2015-08-31,119.42,124.54,116.43,123.06,2820883
PX,2015-08-31,105.79,106.18,104.97,105.75,1967376
PYPL,2015-08-31,35.49,35.51,34.77,35,12123766
QCOM,2015-08-31,56.57,57.26,56.35,56.58,9898841
QRVO,2015-08-31,54.79,56.28,54.17,55.51,2092778
RCL,2015-08-31,88.1,88.94,87.46,88.16,1630733
REGN,2015-08-31,526.26,534.72,511.87,513.5,835294
REG,2015-08-31,60.8,60.93,59.25,59.31,1496673
RE,2015-08-31,174.35,176.825,172.73,175.81,409567
RF,2015-08-31,9.52,9.64,9.48,9.59,13324553
RHI,2015-08-31,50.93,51.55,50.75,51.03,1957921
RHT,2015-08-31,73.12,73.47,71.92,72.21,1720847
RJF,2015-08-31,53.15,53.57,52.63,52.99,747937
RL,2015-08-31,110.37,113.19,109.42,111.19,1140564
RMD,2015-08-31,52.41,52.73,51.83,51.94,651718
ROK,2015-08-31,111.34,112.42,110.69,111.83,1074247
ROP,2015-08-31,162.76,164.03,160.84,162.09,481472
ROST,2015-08-31,49.29,49.55,48.43,48.62,3314465
RRC,2015-08-31,37.91,39.06,36.97,38.62,5376793
RSG,2015-08-31,41,41.125,40.79,40.98,1442871
RTN,2015-08-31,103.64,103.73,102.19,102.56,1771308
SBAC,2015-08-31,119.07,119.94,118.04,118.2,644091
SBUX,2015-08-31,55.23,55.47,54.5,54.71,7971204
SCG,2015-08-31,53.75,53.81,52.45,52.89,932765
SCHW,2015-08-31,30.58,30.69,30.3,30.38,7884771
SEE,2015-08-31,51.79,52.24,51.16,51.45,1986799
SHW,2015-08-31,256.83,259.67,255.11,255.81,613282
SIG,2015-08-31,139.33,142.93,137.98,138,1209383
SJM,2015-08-31,117.34,118.5,116.65,117.72,1257671
SLB,2015-08-31,75.13,77.71,74.61,77.37,17008402
SLG,2015-08-31,106.33,106.53,103.4,103.51,785446
SNA,2015-08-31,158.89,160.99,158.489,159.77,280784
SNI,2015-08-31,53.08,53.43,52.25,53.09,1255931
SNPS,2015-08-31,47.13,47.51,46.91,46.93,1044815
SO,2015-08-31,43.59,43.69,42.88,43.41,5855907
SPGI,2015-08-31,99.16,99.16,96.93,96.99,1348555
SPG,2015-08-31,184.17,186.21,179.01,179.32,3230489
SRCL,2015-08-31,141.35,141.85,140.82,141.14,491192
SRE,2015-08-31,97.06,97.14,94.05,94.85,2016369
STI,2015-08-31,40.23,40.54,40.0701,40.37,3338324
STT,2015-08-31,72.3,72.77,71.7,71.92,2616762
STX,2015-08-31,50.48,51.5501,50.05,51.4,3734441
STZ,2015-08-31,127.77,128.37,126.76,128,1584535
SWKS,2015-08-31,87.87,89.79,87.29,87.35,3063328
SWK,2015-08-31,100.51,102.33,100.18,101.52,1507017
SYF,2015-08-31,32.76,33.26,32.47,32.95,1573158
SYK,2015-08-31,99.48,100.35,98.4,98.65,1811975
SYMC,2015-08-31,20.77,20.77,20.43,20.49,4688452
SYY,2015-08-31,39.92,39.99,39.58,39.87,7574741
TAP,2015-08-31,67.05,68.775,67.03,68.09,1813684
TDG,2015-08-31,236.96,236.96,229.79,229.83,395697
TEL,2015-08-31,59.01,60,58.79,59.29,2556167
TGT,2015-08-31,77.43,78.2,76.95,77.71,4477080
TIF,2015-08-31,82.99,83.83,82.15,82.25,1312824
TJX,2015-08-31,70.61,71.03,70.04,70.32,2740746
TMK,2015-08-31,58.59,58.85,58.31,58.46,773351
TMO,2015-08-31,126.51,127.24,124.885,125.37,2601392
TPR,2015-08-31,29.95,30.79,29.93,30.25,4822828
TRIP,2015-08-31,70.11,70.84,69.52,69.9,1302996
TROW,2015-08-31,71.87,72.245,71.3,71.88,1305814
TRV,2015-08-31,99.74,100.25,99.32,99.55,1931186
TSCO,2015-08-31,85.13,86.54,84.79,85.31,1182683
TSN,2015-08-31,42.43,42.605,42,42.28,3415793
TSS,2015-08-31,46.18,46.3,45.8,45.83,1068311
TWX,2015-08-31,71.85,72.07,71.09,71.1,5092743
TXN,2015-08-31,47.75,48.435,47.31,47.84,10145882
TXT,2015-08-31,39.56,39.64,38.75,38.8,2002177
T,2015-08-31,33.2,33.28,33.01,33.2,22286485
UAA,2015-08-31,48.015,48.745,47.595,47.765,4242590
UAL,2015-08-31,57.18,58.04,56.88,56.97,10560430
UDR,2015-08-31,32.76,32.99,32.3,32.3,3637696
UHS,2015-08-31,140.17,141.58,136.81,137.14,536092
ULTA,2015-08-31,157.28,160.66,157.23,158.09,1115182
UNH,2015-08-31,117.21,118.78,115.16,115.7,4087000
UNM,2015-08-31,33.26,33.83,33.15,33.54,1999042
UNP,2015-08-31,86.9,87.08,85.73,85.74,5359445
UPS,2015-08-31,98.28,98.3,97.5,97.65,2892680
URI,2015-08-31,66.8,69.58,66.21,69.33,2357135
USB,2015-08-31,42.3,42.5725,42.2,42.35,6342212
UTX,2015-08-31,91.21,92.62,90.54,91.61,7073447
VAR,2015-08-31,82.24,82.88,81.16,81.25,981819
VFC,2015-08-31,73,73.39,72.23,72.43,1735909
VIAB,2015-08-31,40.23,41.33,40,40.77,5877480
VLO,2015-08-31,58.69,60.88,58.21,59.34,9326075
VMC,2015-08-31,92,95.33,91.65,93.62,1464957
VNO,2015-08-31,89.27,90.12,87.13,87.19,1183579
VRSK,2015-08-31,73.65,73.89,72.89,73.08,588458
VRSN,2015-08-31,69.42,69.61,68.6452,68.94,954408
VRTX,2015-08-31,132.71,134.24,127.41,127.52,1711093
VTR,2015-08-31,56.51,56.66,54.99,55.02,4169637
VZ,2015-08-31,45.95,46.1,45.61,46.01,14785808
V,2015-08-31,71.91,72.085,70.82,71.3,8313310
WAT,2015-08-31,124.39,124.92,121.06,121.38,563788
WBA,2015-08-31,86.9,87.13,85.94,86.55,3530679
WDC,2015-08-31,81.21,82.22,80.27,81.96,1911267
WEC,2015-08-31,48.27,48.32,47.34,47.65,3378862
WFC,2015-08-31,53.4,53.56,53.06,53.33,13842199
WHR,2015-08-31,168.81,170.9499,167.04,168.1,701294
WMB,2015-08-31,48.29,49.11,47.54,48.2,6625351
WMT,2015-08-31,64.82,65,64.29,64.73,8175248
WM,2015-08-31,50.13,50.27,49.92,50.06,2075423
WRK,2015-08-31,60.09,60.23,58.64,59.35,1681729
WU,2015-08-31,18.5,18.7,18.41,18.44,4390461
WYNN,2015-08-31,77.23,77.68,74.92,75.05,2862991
WYN,2015-08-31,76.8,77.35,76.26,76.48,1054753
WY,2015-08-31,28.18,28.26,27.87,27.94,3873674
XEC,2015-08-31,105.91,111.32,104.68,110.51,1345604
XEL,2015-08-31,33.82,33.86,33.22,33.73,5646210
XLNX,2015-08-31,42.12,42.38,41.72,41.89,2471784
XL,2015-08-31,36.42,37.54,36.42,37.29,3211021
XOM,2015-08-31,74.28,75.55,73.3,75.24,19570103
XRAY,2015-08-31,53.04,53.44,52.26,52.41,649192
XRX,2015-08-31,41.04,41.58,40.52,40.68,4327857
XYL,2015-08-31,32.43,32.68,32.05,32.45,1032811
YUM,2015-08-31,80.99,81.32,79.7,79.77,3223429
ZBH,2015-08-31,103.6,104.89,103.45,103.56,1627314
ZION,2015-08-31,28.59,29.07,28.25,29,2329158
ZTS,2015-08-31,45.74,45.91,44.77,44.87,2580044
AAL,2015-09-01,38.63,39.81,38.5,39.2,16042613
AAPL,2015-09-01,110.18,111.88,107.36,107.72,76845860
AAP,2015-09-01,172.53,173.92,171.47,172.62,803725
ABBV,2015-09-01,61,61.63,60.16,60.5,12703188
ABC,2015-09-01,97.55,100.86,97.55,99.27,2533578
ABT,2015-09-01,44.22,44.5,43.37,43.57,9000517
ACN,2015-09-01,91.88,93.5,91.68,92.29,3869409
ADBE,2015-09-01,77.07,77.82,75.63,75.99,3206418
ADI,2015-09-01,54.25,54.88,53.23,53.55,3574373
ADM,2015-09-01,43.98,44.18,43.11,43.34,4911971
ADP,2015-09-01,75.46,76.11,74.66,75.1,2658259
ADSK,2015-09-01,45.72,46.54,45.34,45.49,4605870
ADS,2015-09-01,251.13,257.13,250.62,252.4,511426
AEE,2015-09-01,39.39,39.96,38.89,39.12,2420270
AEP,2015-09-01,53.74,53.93,52.65,52.99,3281771
AES,2015-09-01,11.78,11.8,11.335,11.44,6132222
AET,2015-09-01,112.2,114.21,110.89,111.55,2933918
AFL,2015-09-01,57.21,57.61,56.43,56.65,2924049
AGN,2015-09-01,299.03,302.99,292.54,294.21,3473127
AIG,2015-09-01,58.97,59.41,58.3075,58.73,9687494
AIV,2015-09-01,35.33,35.96,35.19,35.43,1465806
AIZ,2015-09-01,73.06,73.88,71.79,72.19,770429
AJG,2015-09-01,42.83,43.09,42.18,42.33,1059784
AKAM,2015-09-01,69.75,71.43,69.67,70.43,2411225
ALB,2015-09-01,44.14,44.55,42.6,42.85,2076251
ALGN,2015-09-01,55.62,56.44,53.85,53.94,928799
ALK,2015-09-01,73.65,75.41,73.65,74.8,1367361
ALLE,2015-09-01,57.17,58.78,57.17,58.56,755716
ALL,2015-09-01,57.01,57.46,56.8,57.14,3470757
ALXN,2015-09-01,168.62,174.78,168.08,170.85,2551121
AMAT,2015-09-01,15.68,16.01,15.39,15.49,17930295
AMD,2015-09-01,1.77,1.82,1.71,1.71,8470710
AME,2015-09-01,52.65,52.89,51.52,51.84,1706342
AMGN,2015-09-01,149.11,150.99,146.95,147.46,5523008
AMG,2015-09-01,182.23,183.57,178.3501,179.21,608712
AMP,2015-09-01,110,110.555,108.2,109.1,1859021
AMT,2015-09-01,90.37,91.08,89.66,90.03,3258843
AMZN,2015-09-01,499.14,510,493.43,496.54,3864514
ANDV,2015-09-01,89.67,91.59,88.9,89.72,2960415
ANSS,2015-09-01,86.69,88,86.37,86.57,523572
ANTM,2015-09-01,138.49,139.75,137.03,138.06,3342880
AON,2015-09-01,91.44,92.1,89.7,90.28,2148661
AOS,2015-09-01,31.35,31.86,31.225,31.42,2138750
APA,2015-09-01,43.41,44.69,42.55,43.13,5591207
APC,2015-09-01,69.64,70.3,67.65,68.29,5283636
APD,2015-09-01,136.68,137.53,135.02,135.92,1218606
APH,2015-09-01,51.1,51.4,50.13,50.38,2216511
ARE,2015-09-01,84.82,85.5,83.71,84.24,397199
ARNC,2015-09-01,27.45,27.96,27.21,27.66,10874640
ATVI,2015-09-01,27.86,28.28,27.51,27.86,12062804
AVB,2015-09-01,163.11,164.05,160.51,161.82,740126
AVGO,2015-09-01,121.52,125.02,118.1,119.37,4974919
AVY,2015-09-01,57,57.36,55.91,56.3,975064
AWK,2015-09-01,51.76,51.93,50.82,51.06,895574
AXP,2015-09-01,74.85,75.3599,73.6,74,6101059
AYI,2015-09-01,191,194.27,191,191.98,356500
AZO,2015-09-01,711.97,719.36,703.15,714.37,284712
A,2015-09-01,35.3,35.58,34.57,34.75,2954093
BAC,2015-09-01,15.95,16.05,15.46,15.58,119064035
BAX,2015-09-01,37.67,37.99,36.95,37.23,6330721
BA,2015-09-01,128.16,128.99,126.94,127.44,5772654
BBT,2015-09-01,36.02,36.24,35.07,35.33,7243937
BBY,2015-09-01,35.94,36.41,35.19,35.44,5512236
BDX,2015-09-01,138.5,139.23,134.29,134.89,1791734
BEN,2015-09-01,39.26,40.02,39.21,39.45,4017132
BF.B,2015-09-01,48.2,48.4025,47.725,47.975,2933666
BIIB,2015-09-01,292.22,301.98,291.26,292.5,2498495
BK,2015-09-01,38.81,39.1,38.1,38.34,8365805
BLK,2015-09-01,293.73,296.77,291.46,294.3,1541606
BLL,2015-09-01,32.245,32.64,32.055,32.195,2778432
BMY,2015-09-01,58.55,59.29,57.94,58.2,8879135
BRK.B,2015-09-01,131.79,132.27,129.83,130.41,5957940
BSX,2015-09-01,16.35,16.41,15.96,16.09,10265268
BWA,2015-09-01,42.78,43.2,42.29,42.47,3059983
BXP,2015-09-01,112,112.96,109.7,110.66,952337
CAG,2015-09-01,40.98,41.38,40.6,40.87,4030792
CAH,2015-09-01,80.46,81.42,79.68,80.23,3119402
CAT,2015-09-01,74.5,75.94,74.4599,74.9,9053087
CA,2015-09-01,26.67,26.88,26.4,26.52,5180443
CBG,2015-09-01,31.31,31.63,30.85,31.15,3219374
CBOE,2015-09-01,62.65,63.17,62.26,62.58,528131
CBS,2015-09-01,44.26,44.87,43.5,43.79,5504995
CB,2015-09-01,100.38,101.02,99.22,99.72,3025601
CCI,2015-09-01,82,82.56,81.01,81.46,2032552
CCL,2015-09-01,48.11,48.52,47.42,47.78,5113015
CDNS,2015-09-01,19.7,19.97,19.27,19.72,2404338
CELG,2015-09-01,115,118.4,114.62,115.46,6325625
CERN,2015-09-01,60.79,61.21,59.39,59.87,2649739
CFG,2015-09-01,24.47,24.59,23.52,23.69,5046606
CF,2015-09-01,55.9,57.07,54.3,54.84,3155385
CHD,2015-09-01,42.49,42.7,41.83,41.96,1407162
CHK,2015-09-01,7.585,8.05,7.45,7.57,26549136
CHRW,2015-09-01,66.08,67.08,65.74,66,1640641
CHTR,2015-09-01,180.53,186.08,176.9,177.76,1708163
CINF,2015-09-01,51.21,51.45,50.78,50.96,1128629
CI,2015-09-01,138.89,140.116,137.61,139,2015127
CLX,2015-09-01,109.4,110.12,108.28,108.82,885122
CL,2015-09-01,61.62,62.27,60.91,61.27,4289005
CMA,2015-09-01,42.11,43.27,41.68,41.93,2718785
CMCSA,2015-09-01,27.52,28.075,27.4,27.51,32158008
CME,2015-09-01,92.35,92.63,90.68,91.12,1689882
CMG,2015-09-01,697.95,714.19,696.1,706.71,409452
CMI,2015-09-01,119.14,121.43,118.9,120.31,3146428
CMS,2015-09-01,32.32,32.48,31.94,32.1,3714754
CNC,2015-09-01,60.35,60.9,58.74,59.32,2684152
CNP,2015-09-01,18.31,18.32,17.75,17.84,4717456
COF,2015-09-01,75.68,76.07,73.86,74.32,2813042
COG,2015-09-01,22.96,23.64,22.8,23.03,6012784
COL,2015-09-01,80.62,80.92,78.85,79.25,930266
COO,2015-09-01,159.67,161,158.72,159.41,678647
COP,2015-09-01,48.17,48.17,46.79,47.75,17192415
COST,2015-09-01,137.58,139.9,137.5001,138.3,2968167
COTY,2015-09-01,28.43,29.23,28.03,28.35,2077194
CPB,2015-09-01,47.18,47.5699,46.64,46.87,1988039
CRM,2015-09-01,67.86,68.62,66.26,66.63,4373911
CSCO,2015-09-01,25.22,25.62,25.01,25.12,32705393
CSX,2015-09-01,26.69,26.95,26.58,26.73,7851179
CTAS,2015-09-01,83.6,84.36,82.71,83.06,761117
CTL,2015-09-01,26.58,26.6499,25.77,25.9,6195489
CTSH,2015-09-01,61.54,62.4,60.83,61.23,5097056
CTXS,2015-09-01,66.38,66.95,65.105,65.4,2330383
CVS,2015-09-01,100.64,101.39,99.8,100.27,6787368
CVX,2015-09-01,78.76,79.39,77.52,78.19,17954185
CXO,2015-09-01,104.89,107.95,102.38,103.16,1431775
C,2015-09-01,52.4,52.4,50.29,50.94,28621585
DAL,2015-09-01,43.95,44.46,43.3,43.77,11269260
DE,2015-09-01,80.27,81.11,79.67,80,4790196
DFS,2015-09-01,52.21,52.68,51.04,51.35,4494139
DGX,2015-09-01,66.22,66.99,65.36,65.7,848936
DG,2015-09-01,73.05,73.39,71.4,71.82,5474750
DHI,2015-09-01,29.64,30.17,29.36,29.66,5108665
DHR,2015-09-01,85.6,85.98,84.31,84.79,5232256
DISCA,2015-09-01,26.03,26.49,26,26.28,4474690
DISCK,2015-09-01,24.97,25.3,24.79,25.23,4458815
DISH,2015-09-01,57.93,59.8,57.93,59.24,1917340
DIS,2015-09-01,99.31,101.3396,99.1578,99.51,14212592
DLR,2015-09-01,62.82,63.11,61.1,61.52,1425634
DLTR,2015-09-01,72.6,72.75,69,69.65,12305833
DOV,2015-09-01,60.34,60.75,58.73,59.02,1897505
DPS,2015-09-01,75.52,76.29,75.09,75.41,1820195
DRE,2015-09-01,17.75,17.985,17.615,17.82,3201354
DRI,2015-09-01,66.92,67.72,66.695,67.07,1607290
DTE,2015-09-01,77.21,77.55,75.69,76.12,1248962
DUK,2015-09-01,70.26,70.29,68.66,69.05,3813806
DVA,2015-09-01,74.08,75.1,73.7,74.05,1309261
DVN,2015-09-01,41.07,42.09,39.97,40.33,6676825
D,2015-09-01,68.88,69.27,67.35,67.8,2852010
EA,2015-09-01,64.39,65.74,63.03,63.43,5043712
EBAY,2015-09-01,26.57,27.09,26.3,26.48,15491939
ECL,2015-09-01,106.775,107.67,104.94,105.42,2168310
ED,2015-09-01,62.16,62.33,61.19,61.58,2342498
EFX,2015-09-01,95.93,96.868,94.61,95.24,749174
EIX,2015-09-01,57.87,58.16,56.88,57.21,2028809
EL,2015-09-01,78.3,78.55,76.87,77.23,2880573
EMN,2015-09-01,70.15,71.16,69.38,70.03,1402951
EMR,2015-09-01,46.67,47.09,46.02,46.27,4252475
EOG,2015-09-01,76.02,77.32,75.18,76.02,6376917
EQIX,2015-09-01,265.09,266.77,260.43,262.87,1298238
EQR,2015-09-01,70.05,70.7,68.94,69.48,1872600
EQT,2015-09-01,75.24,77.51,75,75.46,1885288
ESRX,2015-09-01,81.91,83.09,81.41,81.93,5281525
ESS,2015-09-01,211.43,214.41,208.7,210.18,319284
ES,2015-09-01,46.72,46.75,45.83,46.07,2329819
ETFC,2015-09-01,25.51,25.63,24.76,25,5164028
ETN,2015-09-01,55.75,56.32,54.61,54.9,3634443
ETR,2015-09-01,64.46,64.46,62.66,63.06,1639653
EW,2015-09-01,68.9,69.445,67.15,67.735,3484854
EXC,2015-09-01,30.41,30.64,29.75,29.96,9394262
EXPD,2015-09-01,47.92,48.58,47.81,48.02,2287128
EXPE,2015-09-01,111.25,113.59,109.76,110.365,1842361
EXR,2015-09-01,72.55,73.2055,71.87,72.49,972061
FAST,2015-09-01,37.84,38.08,37.3344,37.45,2687688
FBHS,2015-09-01,47.01,47.17,46.21,46.41,1052888
FB,2015-09-01,86.99,89.39,86.5,87.23,36097370
FCX,2015-09-01,10.11,10.39,9.65,9.77,42543148
FDX,2015-09-01,147.98,150.99,147.51,148.03,2839171
FE,2015-09-01,31.7,32.14,30.76,30.98,3378508
FFIV,2015-09-01,118.76,121.09,117.96,118.39,1119402
FISV,2015-09-01,83.43,84.17,82.4,82.87,1474249
FIS,2015-09-01,67.73,68.45,66.54,67.08,2179787
FITB,2015-09-01,19.42,19.5501,18.985,19.09,11162727
FLIR,2015-09-01,28.08,28.27,27.95,28.02,1514339
FLR,2015-09-01,44.5,44.93,43.82,44.07,1463884
FLS,2015-09-01,45.6,45.6,42.58,42.75,1809948
FL,2015-09-01,69.73,70.97,69.5,70.4,2128450
FMC,2015-09-01,41.26,41.71,40.38,40.54,1279175
FOXA,2015-09-01,26.79,27.1,26.4,26.6,22047117
FOX,2015-09-01,27.05,27.28,26.59,26.77,7154348
FRT,2015-09-01,127.12,128.81,125.57,126.47,340198
FTI,2015-09-01,33.2,34.17,32.17,33.24,4061152
F,2015-09-01,13.945,14.15,13.6,13.72,50482920
GD,2015-09-01,139.94,140.63,138.28,138.89,2290021
GE,2015-09-01,24.24,24.36,23.68,23.88,65344037
GGP,2015-09-01,24.77,25.19,24.55,24.75,5719297
GILD,2015-09-01,102.24,104.6358,101,101.49,13548012
GIS,2015-09-01,55.85,56.21,55.24,55.53,4629331
GLW,2015-09-01,16.77,16.8963,16.57,16.7,14692262
GM,2015-09-01,29.18,29.37,28.4,28.64,16687443
GOOGL,2015-09-01,633.66,644.44,625.06,629.56,2572884
GOOG,2015-09-01,602.36,612.86,594.1,597.79,3702105
GPC,2015-09-01,82.06,82.56,80.85,81.2,784629
GPN,2015-09-01,54.48,55.05,54.03,54.18,729192
GPS,2015-09-01,32.25,32.625,32.07,32.27,3117518
GRMN,2015-09-01,37,37.34,36.63,36.81,1468477
GS,2015-09-01,184.24,186.47,181.08,182.12,5494486
GT,2015-09-01,29.01,29.44,28.4587,28.67,3074452
GWW,2015-09-01,219.68,223.87,217.75,218.74,997643
HAL,2015-09-01,38.1,38.73,37.55,37.95,15096886
HAS,2015-09-01,73.96,73.96,72.07,72.52,1127640
HBAN,2015-09-01,10.7,10.73,10.41,10.45,9841488
HBI,2015-09-01,29.48,30.07,29.17,29.38,3368746
HCA,2015-09-01,84.89,85.77,83.6,84.32,2491024
HCN,2015-09-01,62.58,62.84,61.9,62.39,2546424
HCP,2015-09-01,36.67,36.98,36.31,36.63,4036494
HD,2015-09-01,113.99,114.75,112.56,113.07,7392882
HES,2015-09-01,57.27,58.61,56.53,57.07,3903165
HIG,2015-09-01,44.89,45.42,44.43,44.75,4582917
HII,2015-09-01,110.9,112.26,106.97,107.55,867180
HOG,2015-09-01,54.79,55.43,54.27,54.65,2150306
HOLX,2015-09-01,38.28,38.48,37.07,37.22,4686520
HON,2015-09-01,96.98,97.44,95.42,95.96,4275908
HP,2015-09-01,56.9,58.51,55.39,55.92,2822352
HRB,2015-09-01,34.54,34.54,32.695,32.95,4159496
HRL,2015-09-01,30.04,30.27,29.67,29.825,1934568
HRS,2015-09-01,75.42,75.82,74.15,74.64,1504725
HSIC,2015-09-01,67.09,67.605,66.025,66.28,982300
HST,2015-09-01,17.35,17.64,17.18,17.33,7348729
HSY,2015-09-01,88.24,88.875,86.67,87.08,1486687
HUM,2015-09-01,179.88,181.68,178.47,179.25,1026754
IBM,2015-09-01,144.91,144.98,141.85,142.68,5272016
ICE,2015-09-01,44.912,45.448,44.6979,44.904,4156440
IDXX,2015-09-01,69.94,71.41,69.46,70.54,1015427
IFF,2015-09-01,107.07,107.96,105.83,106.23,546258
ILMN,2015-09-01,194.56,197.75,191.87,193.13,1365329
INCY,2015-09-01,114.85,118.99,114,115.12,1717513
INFO,2015-09-01,28.34,28.74,27.99,28.3,822829
INTC,2015-09-01,27.95,28.17,27.66,27.82,44143954
INTU,2015-09-01,83.35,85.19,83.1,84.1,3803473
IPG,2015-09-01,18.44,18.645,18.16,18.27,4114463
IP,2015-09-01,42.14,42.38,41.4,41.69,3463827
IQV,2015-09-01,73.16,73.37,71.485,71.9,707566
IRM,2015-09-01,27.72,28.11,27.39,27.63,2095922
IR,2015-09-01,53.95,54.33,53.26,53.58,6049302
ISRG,2015-09-01,167.3298,169.6498,165.9998,167.8065,1199907
ITW,2015-09-01,82.4,82.89,81.37,81.84,2320964
IT,2015-09-01,83.8,84.61,83.2,83.37,363811
IVZ,2015-09-01,33.11,33.44,32.67,32.91,4675675
JBHT,2015-09-01,71.92,72.31,70.92,71.52,1264394
JCI,2015-09-01,37.089,37.5811,36.9005,37.0995,3820621
JEC,2015-09-01,39.48,40.07,39.24,39.48,1674169
JNJ,2015-09-01,92.29,92.89,91.4601,92.09,14593543
JNPR,2015-09-01,25.13,25.534,24.74,24.94,6496152
JPM,2015-09-01,62.85,62.85,60.99,61.45,23637264
JWN,2015-09-01,71.65,72.65,71.29,71.66,1427734
KEY,2015-09-01,13.42,13.51,13,13.09,10881704
KHC,2015-09-01,71.23,72.54,69.64,70.12,4671422
KIM,2015-09-01,22.64,22.97,22.34,22.54,4818781
KLAC,2015-09-01,48.63,49.3,47.73,48.03,1469147
KMB,2015-09-01,104.9,105.63,103.46,104.03,1930293
KMI,2015-09-01,31.82,32.09,31.07,31.39,17001524
KMX,2015-09-01,59.83,60.21,58.28,58.56,2182960
KORS,2015-09-01,42.79,43.41,42.3,42.79,3167724
KO,2015-09-01,38.67,39.03,38.54,38.75,23703211
KR,2015-09-01,33.98,34.08,33.63,33.85,8431139
KSS,2015-09-01,49.81,51.32,49.81,50.52,3185535
KSU,2015-09-01,90.54,91.15,89.315,89.74,1167883
K,2015-09-01,65.31,66.53,65,65.71,3078141
LB,2015-09-01,82.08,84.26,81.9296,83.85,2923683
LEG,2015-09-01,43.57,43.8,43.05,43.24,952290
LEN,2015-09-01,48.9412,50.0098,48.0421,48.4608,2446157
LH,2015-09-01,115.7,116.85,115.09,115.75,1977763
LKQ,2015-09-01,29.45,29.75,29.305,29.45,1429673
LLL,2015-09-01,103.78,104.22,102.69,103.07,598592
LLY,2015-09-01,80.25,81.25,79.4,79.8,4300485
LMT,2015-09-01,197.87,199.59,197.016,197.62,1674521
LNC,2015-09-01,49.22,49.61,47.98,48.3,2481906
LNT,2015-09-01,28.055,28.055,27.44,27.56,1497942
LOW,2015-09-01,67.88,68.47,67.39,67.75,7115221
LRCX,2015-09-01,70.85,72.02,69.16,69.56,1988136
LUK,2015-09-01,21.02,21.06,20.605,20.71,2859307
LUV,2015-09-01,36.17,36.78,36,36.36,8753108
LYB,2015-09-01,82.31,84.82,81.11,81.55,4562650
L,2015-09-01,35.75,36.16,35.5,35.72,2469553
MAA,2015-09-01,77.51,78.54,77.06,77.49,593338
MAC,2015-09-01,75.04,75.61,73.78,74.36,1284741
MAR,2015-09-01,68.85,69.61,68.66,69.09,3175733
MAS,2015-09-01,25.75,26.02,25.49,25.64,5380406
MAT,2015-09-01,23.01,23.21,22.48,22.57,5935504
MA,2015-09-01,90.06,91.04,88.54,89.05,6341865
MCD,2015-09-01,92.77,94.28,92.6,93.47,7308379
MCHP,2015-09-01,41.45,41.746,40.16,40.34,3446986
MCK,2015-09-01,195,199.03,193.0325,195.78,2416225
MCO,2015-09-01,99.91,101.06,98.41,98.99,1264179
MDLZ,2015-09-01,41.69,42,40.73,41.01,12395648
MDT,2015-09-01,70.665,71.06,69,69.53,8976430
MET,2015-09-01,48.46,48.8299,47.65,47.99,9153086
MGM,2015-09-01,19.91,20.3379,19.71,19.87,7213752
MHK,2015-09-01,193.5,195.11,192.07,192.86,635410
MKC,2015-09-01,78.53,78.98,77.28,77.61,992547
MLM,2015-09-01,164.39,166.64,162.71,163.72,676979
MMC,2015-09-01,52.65,52.82,51.88,52.1,2733536
MMM,2015-09-01,139.48,140.49,137.94,138.5,3671447
MNST,2015-09-01,45.2633,45.7866,44.8166,45.01,3570669
MON,2015-09-01,95.22,96.89,94.92,95.8,4961769
MOS,2015-09-01,39.57,40.03,38.92,39.21,3639603
MO,2015-09-01,52.72,52.72,51.7,52.03,8717136
MPC,2015-09-01,46.2,46.9099,45.69,46.06,6551668
MRK,2015-09-01,52.66,53.23,52.2,52.53,15747377
MRO,2015-09-01,16.72,17.22,16.46,16.85,17820406
MSFT,2015-09-01,42.23,42.59,41.66,41.82,49688896
MSI,2015-09-01,63.6,64.48,63.5,63.85,4293498
MS,2015-09-01,33.42,33.77,32.81,33.12,14590115
MTB,2015-09-01,115.47,116.22,111.86,112.65,779664
MTD,2015-09-01,289.69,292.76,285.97,286.79,247710
MU,2015-09-01,15.8,16.21,15.68,15.82,27914151
MYL,2015-09-01,48.61,49.66,47.9,48.29,6601930
M,2015-09-01,57.61,58.51,57.5,57.95,3923352
NAVI,2015-09-01,12.51,12.65,12.3,12.35,3658508
NBL,2015-09-01,32.37,32.52,30.675,31.11,10712879
NCLH,2015-09-01,56.71,57.34,55.59,55.95,1341517
NDAQ,2015-09-01,50.09,50.64,49.82,50.02,1604488
NEE,2015-09-01,97.32,97.43,94.65,95.35,3615398
NEM,2015-09-01,17.07,17.44,16.63,16.73,6844789
NFLX,2015-09-01,109.36,111.24,103.82,105.79,35977081
NFX,2015-09-01,32.29,33.32,31.525,31.86,5759108
NI,2015-09-01,16.49,16.735,16.4,16.48,3510747
NKE,2015-09-01,54.49,54.915,54.015,54.315,9385236
NLSN,2015-09-01,44.2,45.06,43.3,43.57,3529584
NOC,2015-09-01,160.75,161.69,158.84,159.37,1611054
NOV,2015-09-01,40.77,42.48,40.71,41.35,6741382
NRG,2015-09-01,19.63,19.8,19.06,19.24,4611792
NSC,2015-09-01,76.23,76.88,75.36,75.71,2034257
NTAP,2015-09-01,31.07,31.28,30.8,30.955,4465103
NTRS,2015-09-01,67.96,68.57,67.26,68,1901351
NUE,2015-09-01,42.05,42.86,41.67,42.03,2087078
NVDA,2015-09-01,21.83,22.2,21.4,21.56,8835220
NWL,2015-09-01,41.21,41.51,40.47,40.69,1850663
NWSA,2015-09-01,13.31,13.36,12.98,13.07,4956588
NWS,2015-09-01,13.58,13.6,13.21,13.31,2551176
OKE,2015-09-01,34.8,35.41,34.69,34.94,4036498
OMC,2015-09-01,65.59,66.42,64.8,65.17,1708993
ORCL,2015-09-01,36.33,36.55,35.89,36.01,19948697
ORLY,2015-09-01,235.69,239,230.913,231.54,1135240
OXY,2015-09-01,70.97,71.64,69.41,70.01,7094487
O,2015-09-01,44.31,44.565,43.63,43.94,2283557
PAYX,2015-09-01,43.81,44.265,43.19,43.46,2863894
PBCT,2015-09-01,15.25,15.295,14.83,14.9,3991226
PCAR,2015-09-01,57.77,58.09,56.68,57.03,2824931
PCG,2015-09-01,48.52,48.9,47.59,47.88,3462178
PCLN,2015-09-01,1217.15,1245,1207.09,1215.36,579267
PDCO,2015-09-01,45.06,45.57,44.31,44.46,2000878
PEG,2015-09-01,39.73,39.94,38.66,38.98,5049783
PEP,2015-09-01,91.12,92.16,90.88,91.33,8367817
PFE,2015-09-01,31.46,31.87,31.19,31.36,39136107
PFG,2015-09-01,49.57,49.57,48,48.32,2221980
PGR,2015-09-01,29.32,29.5625,29.12,29.24,3673203
PG,2015-09-01,69.37,69.88,68.52,68.9,15437707
PHM,2015-09-01,20.26,20.51,19.755,19.9,5066105
PH,2015-09-01,105.14,106.96,105,105.68,2769647
PKG,2015-09-01,66.28,66.54,64.84,65.02,1035753
PKI,2015-09-01,47.74,47.9,46.2275,46.42,1372617
PLD,2015-09-01,37.22,37.49,36.53,36.94,4152399
PM,2015-09-01,78.21,78.72,77.3,77.78,5124911
PNC,2015-09-01,89.15,89.72,86.58,87.19,3271226
PNR,2015-09-01,56.29,56.29,53.09,53.49,1235813
PNW,2015-09-01,59.02,59.02,57.78,58.01,865636
PPG,2015-09-01,93.27,93.63,90.81,91.35,2433813
PPL,2015-09-01,30.6,30.67,29.825,30,6138878
PRGO,2015-09-01,181.17,182.35,178.18,179.46,787599
PRU,2015-09-01,78.18,78.8,76.59,77.12,2997206
PSA,2015-09-01,199.41,202.04,197.38,199,1045335
PSX,2015-09-01,78.13,78.42,76.81,77.59,5302245
PVH,2015-09-01,116.34,118.37,115.79,116.81,1241891
PWR,2015-09-01,23.56,23.92,23.15,23.26,4789938
PXD,2015-09-01,119.19,121.5599,114.1,115.21,2474803
PX,2015-09-01,103.52,104.25,101.98,102.38,2145428
PYPL,2015-09-01,34.24,34.68,33.41,33.77,13375959
QCOM,2015-09-01,55.25,55.911,54.69,55.02,13136572
QRVO,2015-09-01,53.89,55.94,53.12,53.45,2299274
RCL,2015-09-01,86.04,87.5,85.3,86.3,2752662
REGN,2015-09-01,500.86,510.99,494.29,496.42,899200
REG,2015-09-01,58.5,59.175,57.86,58.38,834828
RE,2015-09-01,173.1,175.15,172.47,172.97,454297
RF,2015-09-01,9.35,9.42,9.12,9.21,19585164
RHI,2015-09-01,50.04,50.78,49.67,49.91,1285195
RHT,2015-09-01,70.77,71.69,69.65,70.04,2045436
RJF,2015-09-01,51.68,52.05,50.87,51.05,1517718
RL,2015-09-01,109.37,110.71,107.76,108.44,773206
RMD,2015-09-01,50.8,51.23,50.21,50.75,1353817
ROK,2015-09-01,109,109.83,107.01,107.55,1429624
ROP,2015-09-01,158.79,159.39,154.84,155.86,632604
ROST,2015-09-01,47.62,48.21,47.32,47.47,3998634
RRC,2015-09-01,37.24,39.18,37.24,37.96,5395891
RSG,2015-09-01,40.35,40.55,39.83,40.02,1683442
RTN,2015-09-01,101.82,101.9,99.6,100.04,2130892
SBAC,2015-09-01,115.63,117.5,113.84,114.54,997317
SBUX,2015-09-01,52.82,54.36,52.74,53.5,13424932
SCG,2015-09-01,52.2,52.54,51.21,51.47,1037198
SCHW,2015-09-01,29.5,29.63,28.91,29.09,12904962
SEE,2015-09-01,50.33,51.35,50.24,50.61,2312063
SHW,2015-09-01,251.81,253.45,247.59,248.53,661356
SIG,2015-09-01,135.75,136.82,133.16,134.05,1429603
SJM,2015-09-01,116.64,117.59,113.33,114.02,967276
SLB,2015-09-01,75.3,76.57,74.84,75.42,14970038
SLG,2015-09-01,102.96,102.96,100.4,101.33,716169
SNA,2015-09-01,156.99,156.99,153.52,154.44,523999
SNI,2015-09-01,52.07,52.59,51.39,51.78,1520661
SNPS,2015-09-01,45.86,46.407,45.45,45.64,1185899
SO,2015-09-01,42.94,42.95,42.22,42.41,6926644
SPGI,2015-09-01,94.47,95.25,92.13,92.77,1610630
SPG,2015-09-01,176.64,177.9099,173.09,175.01,1821774
SRCL,2015-09-01,139.28,140.95,138.57,139.07,904728
SRE,2015-09-01,93.58,94.085,91.69,92.22,1647303
STI,2015-09-01,39.31,39.5099,38.1875,38.47,4311045
STT,2015-09-01,70.6,70.68,69.21,69.68,3690199
STX,2015-09-01,50.24,52.12,50.14,50.6,5924779
STZ,2015-09-01,127.26,128.71,126.545,127.72,2724798
SWKS,2015-09-01,84.49,86.33,82.4,83.05,4780330
SWK,2015-09-01,99.17,99.66,97.94,98.36,1783176
SYF,2015-09-01,32.54,32.7,31.59,31.71,2032866
SYK,2015-09-01,96.49,97.13,94.84,95.46,2028667
SYMC,2015-09-01,19.99,20.275,19.87,19.93,5293798
SYY,2015-09-01,39.39,39.39,38.86,39.08,9321037
TAP,2015-09-01,66.83,67.32,66.01,66.3,1823671
TDG,2015-09-01,225.67,227.18,221.34,222.52,479768
TEL,2015-09-01,58.05,58.61,57.54,57.91,3042254
TGT,2015-09-01,76.42,76.84,74.99,75.39,6689993
TIF,2015-09-01,81,81.39,79.61,79.94,1533073
TJX,2015-09-01,69.05,70.31,69,69.39,3488201
TMK,2015-09-01,57.31,57.81,56.46,56.67,735065
TMO,2015-09-01,123,124.24,120.78,121.45,3550293
TPR,2015-09-01,29.67,30.18,29.44,29.59,4347851
TRIP,2015-09-01,68.16,69.53,67.89,68.19,1942435
TROW,2015-09-01,70.15,70.32,69.05,69.38,2445361
TRV,2015-09-01,97.71,98.55,97.21,97.49,2542002
TSCO,2015-09-01,83.27,84.32,81.68,82.23,1230360
TSN,2015-09-01,41.37,42.21,41.15,41.4,4025076
TSS,2015-09-01,44.7,45.1,44.07,44.34,1311943
TWX,2015-09-01,69.52,70.69,69,69.44,6554329
TXN,2015-09-01,46.4,47.57,46.01,46.34,13136111
TXT,2015-09-01,37.93,38.92,36.81,37.17,2864944
T,2015-09-01,32.6,32.79,32.16,32.32,33048031
UAA,2015-09-01,46.68,47.517,46.26,46.58,5676176
UAL,2015-09-01,56.01,57.38,55.8,57.13,12670942
UDR,2015-09-01,31.63,32.13,31.28,31.52,1744643
UHS,2015-09-01,134.73,135.04,131.08,131.78,955424
ULTA,2015-09-01,155.35,156.98,153.02,153.76,1284517
UNH,2015-09-01,113.36,114.22,112.07,112.63,4658118
UNM,2015-09-01,32.31,32.9,32.17,32.32,1898961
UNP,2015-09-01,83.63,84.5,83,83.38,5580973
UPS,2015-09-01,95.81,96.76,94.8,95.2,5168628
URI,2015-09-01,67.31,67.92,65.01,65.34,2349234
USB,2015-09-01,41.34,41.415,40,40.27,12097826
UTX,2015-09-01,89.485,90.68,89.28,89.72,6786583
VAR,2015-09-01,79.38,80.44,78.39,78.75,834910
VFC,2015-09-01,70.81,72.08,70.33,70.75,1830431
VIAB,2015-09-01,39.99,40.67,39.81,40.39,8508505
VLO,2015-09-01,58.03,58.3,56.65,57.4,9612342
VMC,2015-09-01,91.2,93,91,91.92,1516557
VNO,2015-09-01,85.8,87.125,85.18,85.98,1082529
VRSK,2015-09-01,71.59,72.38,71.02,71.58,1138768
VRSN,2015-09-01,67.84,67.95,66.25,66.56,754777
VRTX,2015-09-01,124.07,127.42,123,124.04,1998482
VTR,2015-09-01,54.44,54.88,53.86,54.27,3149462
VZ,2015-09-01,45.09,45.55,44.675,44.9,21096336
V,2015-09-01,69.41,70.39,68.5,68.96,11491455
WAT,2015-09-01,119.11,120.35,117.67,118.36,756218
WBA,2015-09-01,84.34,87.13,84.195,86.04,7100886
WDC,2015-09-01,79.74,82.44,79.67,80.45,3070234
WEC,2015-09-01,47.44,49.37,46.45,46.76,3440707
WFC,2015-09-01,52.11,52.32,50.53,50.99,28031703
WHR,2015-09-01,164.61,167.16,159.29,160.2,1446136
WMB,2015-09-01,46.87,47.78,45.66,46.01,8615907
WMT,2015-09-01,63.8,64.315,63.27,63.82,13393949
WM,2015-09-01,49.32,49.84,48.9,49.31,2870876
WRK,2015-09-01,58.5,59.12,57.66,58.43,1851549
WU,2015-09-01,18.01,18.15,17.6,17.72,7169929
WYNN,2015-09-01,72.55,73.6399,70.51,70.99,3907831
WYN,2015-09-01,74.7,75.82,74.65,75.13,1649650
WY,2015-09-01,27.49,27.89,27.31,27.59,5185786
XEC,2015-09-01,107.1,109.88,104.62,105.61,1237695
XEL,2015-09-01,33.33,33.47,32.815,32.98,5510377
XLNX,2015-09-01,40.71,41.09,40.02,40.31,4282598
XL,2015-09-01,36.41,36.76,36.15,36.3,3837631
XOM,2015-09-01,73.3,73.35,71.51,72.08,24092930
XRAY,2015-09-01,51.24,51.53,50.5,50.74,1020775
XRX,2015-09-01,39.68,40.2,38.9,39.12,3861324
XYL,2015-09-01,31.76,32.03,30.98,31.13,973250
YUM,2015-09-01,77.6,79.55,77.5,79.1,4485778
ZBH,2015-09-01,102.75,102.75,100.09,100.65,1598755
ZION,2015-09-01,28.23,28.43,27.49,27.66,3091944
ZTS,2015-09-01,43.95,44.89,43.78,43.98,4346069
AAL,2015-09-02,40,41.51,39.8,41.51,19316788
AAPL,2015-09-02,110,112.34,109.131,112.34,61888812
AAP,2015-09-02,173.72,176.11,172.77,175.25,444381
ABBV,2015-09-02,61.18,61.6,60.28,60.98,12044504
ABC,2015-09-02,100.51,101.77,99.1,100.28,1695578
ABT,2015-09-02,44.4,44.44,43.62,44.24,7517555
ACN,2015-09-02,93.59,94.45,92.32,94.43,2539296
ADBE,2015-09-02,77,77.33,75.54,77.25,3533790
ADI,2015-09-02,54.68,54.68,53.59,54.59,2095701
ADM,2015-09-02,43.8,43.97,43.18,43.62,3242918
ADP,2015-09-02,76.06,77.11,75.45,77.09,2689466
ADSK,2015-09-02,46.11,46.31,44.46,45.99,6797381
ADS,2015-09-02,256.3,256.3,252.17,255.51,430443
AEE,2015-09-02,39.56,39.6,38.64,39.08,1759252
AEP,2015-09-02,53.38,53.41,52.46,53.01,2460878
AES,2015-09-02,11.57,11.63,11.22,11.32,5958956
AET,2015-09-02,112.75,113.6,111.1759,113.56,2255389
AFL,2015-09-02,57.38,57.51,56.6,57.45,2034935
AGN,2015-09-02,298.84,302,293,299.61,2314266
AIG,2015-09-02,59.39,59.51,58.34,59.1,9612909
AIV,2015-09-02,35.82,35.98,35.23,35.71,1356023
AIZ,2015-09-02,73.1,73.1,72.24,73.09,374870
AJG,2015-09-02,42.35,42.56,41.88,42.41,685533
AKAM,2015-09-02,71.35,71.67,69.665,71.27,1673412
ALB,2015-09-02,43.59,43.65,42.4,42.73,1618600
ALGN,2015-09-02,54.49,55.13,53.57,55.1,807357
ALK,2015-09-02,75.78,78.84,75.62,78.83,1430638
ALLE,2015-09-02,59.22,59.32,58.34,59.32,346106
ALL,2015-09-02,57.75,57.94,57.3,57.93,2777911
ALXN,2015-09-02,173.64,176.29,170.03,176.24,1839507
AMAT,2015-09-02,15.72,15.79,15.38,15.68,13136751
AMD,2015-09-02,1.75,1.77,1.72,1.77,6306136
AME,2015-09-02,52.41,52.76,51.77,52.73,2055592
AMGN,2015-09-02,149.07,152.35,147.25,152.29,4339136
AMG,2015-09-02,181.51,181.97,176.46,178.83,619711
AMP,2015-09-02,110.89,111.48,108.28,109.56,1322063
AMT,2015-09-02,91.09,91.45,89.98,91.17,2047455
AMZN,2015-09-02,505.09,510.86,497.72,510.55,3707116
ANDV,2015-09-02,91.18,92.56,89.745,92.46,2722397
ANSS,2015-09-02,87.88,88.89,86.54,88.87,594534
ANTM,2015-09-02,139.01,140.5,137.62,140.47,2357855
AON,2015-09-02,91.84,91.84,90.11,91.05,1298656
AOS,2015-09-02,31.675,32.015,31.055,32.015,1681024
APA,2015-09-02,43.63,43.86,41.21,43.22,5301249
APC,2015-09-02,69.37,69.58,67.07,69.53,4221792
APD,2015-09-02,136.72,138.95,136.32,138.95,1340070
APH,2015-09-02,51.24,51.94,50.54,51.94,1669028
ARE,2015-09-02,84.9,85.45,84.33,85.34,255206
ARNC,2015-09-02,28.11,28.17,27.03,27.96,13494217
ATVI,2015-09-02,28.75,28.77,27.99,28.37,14410503
AVB,2015-09-02,163.56,164.465,161.745,163.13,740513
AVGO,2015-09-02,122.15,124.07,120.16,124.04,3670043
AVY,2015-09-02,57.08,57.48,56.33,57.48,657465
AWK,2015-09-02,51.57,51.75,50.88,51.41,1064203
AXP,2015-09-02,74.94,75.21,73.97,74.94,5914395
AYI,2015-09-02,191.91,194.68,191.25,194.66,225282
AZO,2015-09-02,720.87,731.46,715.75,730.72,297275
A,2015-09-02,35.41,35.53,34.88,35.53,2119191
BAC,2015-09-02,15.81,15.86,15.57,15.85,74820399
BAX,2015-09-02,37.63,37.66,37,37.4,3414136
BA,2015-09-02,128.48,130.67,127.74,130.63,4809344
BBT,2015-09-02,36.08,36.19,35.435,35.88,4397345
BBY,2015-09-02,36.17,36.43,35.63,36.43,5380939
BDX,2015-09-02,136.26,137,134.73,136.72,1170967
BEN,2015-09-02,39.95,40.08,39.12,39.52,3028691
BF.B,2015-09-02,48.38,48.495,48.01,48.415,2240716
BIIB,2015-09-02,298.48,304.43,293.61,304.21,2271640
BK,2015-09-02,38.98,39.05,38.43,39.02,6513198
BLK,2015-09-02,297.38,298.53,294.24,298.53,1341750
BLL,2015-09-02,32.51,32.64,31.935,32.45,1883320
BMY,2015-09-02,58.91,59.72,58.55,59.61,7219265
BRK.B,2015-09-02,131.1,132.22,130.76,132.22,4080266
BSX,2015-09-02,16.33,16.51,16.16,16.51,7200035
BWA,2015-09-02,42.95,43.31,42.4,42.92,2041854
BXP,2015-09-02,112,112.71,111.09,111.91,939665
CAG,2015-09-02,41.21,41.33,40.775,41.1,4050882
CAH,2015-09-02,81.28,81.75,80.55,81.65,2093862
CAT,2015-09-02,75.9,76.16,74.95,76.1,5325877
CA,2015-09-02,26.87,27.2,26.53,27.2,3192854
CBG,2015-09-02,31.77,32.33,31.5,32.33,3550298
CBOE,2015-09-02,63.35,63.79,62.88,63.77,624730
CBS,2015-09-02,44.38,44.575,43.46,44.29,5180285
CB,2015-09-02,101.04,101.12,99.495,100.63,2129982
CCI,2015-09-02,82.26,82.75,81.45,82.27,1585377
CCL,2015-09-02,48.53,49.44,48.37,49.44,3933526
CDNS,2015-09-02,19.96,19.995,19.56,19.93,2407704
CELG,2015-09-02,117.68,119.6,115.71,119.58,5510688
CERN,2015-09-02,60.82,61.6,60.08,60.96,1797332
CFG,2015-09-02,24.07,24.33,23.44,24.13,5658439
CF,2015-09-02,55.79,56.08,54.44,55.55,2107261
CHD,2015-09-02,42.255,42.505,42.0375,42.425,1556958
CHK,2015-09-02,7.65,7.68,7.06,7.38,16521689
CHRW,2015-09-02,67.29,68.75,66.93,68.74,3147423
CHTR,2015-09-02,179.01,180.65,177.11,179.68,898302
CINF,2015-09-02,52,52.76,51.42,52.31,1186029
CI,2015-09-02,139.7,140.24,137.62,139.34,1309364
CLX,2015-09-02,109.69,110.52,109.36,110.42,741658
CL,2015-09-02,61.88,62.22,61.53,62.18,3402175
CMA,2015-09-02,42.6,42.83,41.805,42.65,1953579
CMCSA,2015-09-02,27.985,28.085,27.625,27.94,33948308
CME,2015-09-02,92.19,92.73,91.67,92.56,1187931
CMG,2015-09-02,713.69,724,710.58,723.87,374277
CMI,2015-09-02,121.5,121.95,119,120.9,1329786
CMS,2015-09-02,32.36,32.42,31.86,32.24,2358609
CNC,2015-09-02,60.03,60.48,58.88,60.17,1378841
CNP,2015-09-02,18.05,18.07,17.48,17.72,5898113
COF,2015-09-02,75.58,75.939,74.18,75.3,2580172
COG,2015-09-02,23.34,23.56,22.51,23.32,3958893
COL,2015-09-02,80.09,80.98,79.54,80.96,1557631
COO,2015-09-02,161.22,162.8,160.18,162.4,878100
COP,2015-09-02,48.34,48.66,47,48.19,11265847
COST,2015-09-02,139.83,140.87,138.42,140.42,1810859
COTY,2015-09-02,28.59,29.03,28.135,28.69,1933756
CPB,2015-09-02,47.3,47.77,47.01,47.77,2547216
CRM,2015-09-02,67.59,67.98,66.33,67.98,3465377
CSCO,2015-09-02,25.55,25.66,25.08,25.65,27925308
CSX,2015-09-02,27.14,27.19,26.54,26.99,6163156
CTAS,2015-09-02,83.93,84.68,83.55,84.62,567805
CTL,2015-09-02,26.36,27.16,26.11,27,10175406
CTSH,2015-09-02,62.14,62.55,60.61,62.54,3699715
CTXS,2015-09-02,66.58,67.4,65.41,67.39,2782998
CVS,2015-09-02,101.46,102.06,99.86,101.11,5809523
CVX,2015-09-02,79.6,79.75,77.23,78.06,14255864
CXO,2015-09-02,104.615,105.61,100.85,105.57,1230342
C,2015-09-02,51.73,52.03,50.99,51.75,17515830
DAL,2015-09-02,44.68,46,44.35,45.99,15227902
DE,2015-09-02,80.53,81.18,79.63,80.78,2853123
DFS,2015-09-02,51.95,52.16,51.07,51.77,3222418
DGX,2015-09-02,66.56,66.94,65.63,66.56,827261
DG,2015-09-02,72.64,73.17,71.295,72.25,4328979
DHI,2015-09-02,29.98,30.68,29.55,30.68,4451177
DHR,2015-09-02,85.7,86.3,84.85,86.28,3439687
DISCA,2015-09-02,26.69,26.75,26.015,26.75,3374362
DISCK,2015-09-02,25.58,25.69,24.925,25.5,1787180
DISH,2015-09-02,59.64,59.94,58.56,59.2,1808727
DIS,2015-09-02,100.75,101.94,99.55,101.89,12148187
DLR,2015-09-02,62.05,62.58,61.93,62.55,923669
DLTR,2015-09-02,70.24,70.38,66.03,67.59,10340856
DOV,2015-09-02,59.7,59.9,58.51,59.59,1379664
DPS,2015-09-02,76.09,76.62,75.664,76.61,1114130
DRE,2015-09-02,18.01,18.21,17.87,18.14,2428871
DRI,2015-09-02,68.01,68.96,67.71,68.96,1683304
DTE,2015-09-02,76.51,76.925,75.37,76.01,900250
DUK,2015-09-02,69.58,69.78,68.67,69.16,3501799
DVA,2015-09-02,74.58,75.12,73.95,75.12,990754
DVN,2015-09-02,41.12,41.24,39.14,40.72,5348719
D,2015-09-02,68.38,68.51,67.43,68.09,2655076
EA,2015-09-02,64.66,65.12,63.97,64.67,3804853
EBAY,2015-09-02,26.86,26.92,26.41,26.87,10907649
ECL,2015-09-02,106.64,108.11,105.53,107.98,2889816
ED,2015-09-02,61.94,62.1,60.96,61.65,1430248
EFX,2015-09-02,96.41,97.58,95.93,97.58,841107
EIX,2015-09-02,57.78,57.89,57.06,57.54,2752625
EL,2015-09-02,78,78.75,77.675,78.74,1407803
EMN,2015-09-02,70.99,71.59,69.175,70.3,1053407
EMR,2015-09-02,46.79,47.06,46.18,46.79,3230065
EOG,2015-09-02,77.08,77.71,74.87,77.71,5356520
EQIX,2015-09-02,264.99,269.98,263.62,269.95,1049085
EQR,2015-09-02,70.28,70.71,69.58,70.16,1197905
EQT,2015-09-02,76.29,77.42,73.9,75.39,1179912
ESRX,2015-09-02,83.02,83.52,82.19,83.49,3192307
ESS,2015-09-02,212.76,214.55,209.58,211.82,337949
ES,2015-09-02,46.54,46.62,45.88,46.15,2330838
ETFC,2015-09-02,25.49,25.81,24.78,25.39,2560059
ETN,2015-09-02,55.79,55.79,54.54,55.57,2914996
ETR,2015-09-02,63.54,63.82,62.45,62.76,1292298
EW,2015-09-02,68.685,69.53,67.855,69.515,2184010
EXC,2015-09-02,30.22,30.34,29.83,29.96,8101411
EXPD,2015-09-02,48.75,49.88,48.47,49.88,2707169
EXPE,2015-09-02,112.48,113.39,110.8801,113.38,919236
EXR,2015-09-02,73.2,73.6,72.675,73.57,722924
FAST,2015-09-02,38.07,38.52,37.95,38.33,2266760
FBHS,2015-09-02,47.03,48.39,46.76,48.38,1666591
FB,2015-09-02,88.82,89.89,87.63,89.89,27190527
FCX,2015-09-02,10,10.05,9.5,9.9,36488436
FDX,2015-09-02,149.9,150.88,148.08,150.82,1745274
FE,2015-09-02,31.31,31.44,30.34,30.86,6401386
FFIV,2015-09-02,120.05,121.01,118.4,121,1218173
FISV,2015-09-02,83.82,85.19,83.32,85.18,1537405
FIS,2015-09-02,67.81,68.03,66.96,67.84,1838118
FITB,2015-09-02,19.43,19.49,19.0626,19.34,4977072
FLIR,2015-09-02,28.3,28.376,28.07,28.29,1488757
FLR,2015-09-02,44.53,44.726,43.62,44.35,1294091
FLS,2015-09-02,43.28,43.38,42.25,43.16,1567804
FL,2015-09-02,71.02,71.67,70.68,71.44,1566536
FMC,2015-09-02,40.89,41.71,40.07,41.71,1830057
FOXA,2015-09-02,26.84,26.95,26.37,26.95,12508575
FOX,2015-09-02,27.04,27.18,26.605,27.17,4589353
FRT,2015-09-02,127.69,128.62,126.51,127.66,277526
FTI,2015-09-02,33.53,34.25,33.015,33.77,5599778
F,2015-09-02,13.99,14,13.63,13.87,29602821
GD,2015-09-02,140.31,142.45,140.205,142.45,1171843
GE,2015-09-02,24.14,24.58,23.83,24.57,50480842
GGP,2015-09-02,25.19,25.19,24.84,25.06,3564806
GILD,2015-09-02,103.44,104.3,101.02,104.27,11509338
GIS,2015-09-02,56.68,56.82,56.07,56.82,5751710
GLW,2015-09-02,16.9,17,16.65,16.99,8524818
GM,2015-09-02,29,29.22,28.615,29.21,10776310
GOOGL,2015-09-02,638.64,645.057,630.64,644.91,1881489
GOOG,2015-09-02,605.68,614.34,599.71,614.34,2575620
GPC,2015-09-02,81.35,81.66,80.49,81.65,566019
GPN,2015-09-02,55,55.24,54.235,55.24,633814
GPS,2015-09-02,32.72,33.03,32.38,32.64,4131589
GRMN,2015-09-02,37.25,37.4,36.89,37.22,1388852
GS,2015-09-02,184.87,185.82,182.51,184.51,3043803
GT,2015-09-02,29.2,29.39,28.705,29.3,3015696
GWW,2015-09-02,222.23,223.66,219.56,223.03,769529
HAL,2015-09-02,38.47,38.86,37.28,38.17,11072086
HAS,2015-09-02,74.5,75.14,73.88,74.51,2911414
HBAN,2015-09-02,10.6,10.66,10.42,10.585,7884077
HBI,2015-09-02,29.71,29.98,29.25,29.97,3578867
HCA,2015-09-02,85.28,85.5,83.74,85.47,2589859
HCN,2015-09-02,63.07,63.54,62.48,63.22,2326761
HCP,2015-09-02,36.94,37.02,36.38,36.73,2270698
HD,2015-09-02,114.89,116.48,114.32,116.48,6487436
HES,2015-09-02,57.73,57.86,55.35,57.51,3555039
HIG,2015-09-02,45.51,45.74,44.93,45.58,3075202
HII,2015-09-02,109.4,114.34,108.4,114.26,765684
HOG,2015-09-02,55.33,55.79,54.99,55.79,2226766
HOLX,2015-09-02,38.22,38.44,37.32,37.88,3956188
HON,2015-09-02,97.35,98.01,96.51,98.01,3819142
HP,2015-09-02,56.14,56.53,53,54.61,4051383
HRB,2015-09-02,35.75,35.93,34.84,35.42,11000755
HRL,2015-09-02,30.205,30.325,30.005,30.32,1771452
HRS,2015-09-02,75.38,75.7,74.44,75.34,768367
HSIC,2015-09-02,67.255,67.745,66.555,67.69,1027660
HST,2015-09-02,17.56,17.63,17.275,17.46,5190328
HSY,2015-09-02,87.98,88.66,87.72,88.62,830088
HUM,2015-09-02,180.45,181.7,178.8275,181.7,1075034
IBM,2015-09-02,144.92,145.08,143.18,145.05,4252028
ICE,2015-09-02,45.352,45.464,44.732,45.302,2596945
IDXX,2015-09-02,71.62,72.91,71.08,72.91,614965
IFF,2015-09-02,107.52,108.54,106.51,108.5,549891
ILMN,2015-09-02,196.08,198.11,193.63,198.11,638050
INCY,2015-09-02,116.63,123.3099,114.35,123.28,2217997
INFO,2015-09-02,28.58,28.79,28.25,28.76,380975
INTC,2015-09-02,28.28,28.6,28.14,28.6,34618814
INTU,2015-09-02,85.69,85.96,84.055,85.83,2688250
IPG,2015-09-02,18.51,18.9,18.41,18.89,4242273
IP,2015-09-02,42.43,42.47,41.49,41.98,2001760
IQV,2015-09-02,72.51,74.01,71.84,73.84,1014706
IRM,2015-09-02,27.97,28.13,27.59,28.12,1145020
IR,2015-09-02,54.42,54.62,53.475,54.23,3940721
ISRG,2015-09-02,169.5298,170.3765,167.9432,170.3765,687429
ITW,2015-09-02,82.82,83.15,81.8,82.69,1631928
IT,2015-09-02,84.33,85.03,83.425,85.03,234043
IVZ,2015-09-02,33.49,33.64,32.58,32.96,3129431
JBHT,2015-09-02,72.15,74.07,71.77,74.05,1661732
JCI,2015-09-02,37.5183,37.6963,37.0157,37.6963,2205113
JEC,2015-09-02,39.74,40.07,39.27,39.97,1366057
JNJ,2015-09-02,93.45,93.47,92.5,93.35,11517391
JNPR,2015-09-02,25.35,25.35,24.82,25.31,4232833
JPM,2015-09-02,62.62,62.9125,61.54,62.57,17757899
JWN,2015-09-02,72.29,72.93,71.85,72.9,973890
KEY,2015-09-02,13.32,13.35,13.08,13.32,9491891
KHC,2015-09-02,70.84,72.07,70.31,72.07,2986466
KIM,2015-09-02,22.8,22.9,22.485,22.76,3909852
KLAC,2015-09-02,48.81,48.94,47.82,48.66,1071312
KMB,2015-09-02,104.3,104.94,103.6,104.79,1741488
KMI,2015-09-02,31.65,31.77,30.7501,31.31,13794325
KMX,2015-09-02,59.17,59.84,58.32,59.84,2811610
KORS,2015-09-02,43.31,44.51,43.07,44.51,3162834
KO,2015-09-02,39.03,39.07,38.56,38.9,14054821
KR,2015-09-02,34.3,34.95,34.2033,34.65,7550608
KSS,2015-09-02,50.82,50.99,50,50.89,2932567
KSU,2015-09-02,91.04,91.49,89.8,91.47,1034457
K,2015-09-02,66.1,66.77,65.92,66.74,1907524
LB,2015-09-02,84.71,86.01,83.32,85.73,3410998
LEG,2015-09-02,43.71,43.93,43.1,43.92,1068125
LEN,2015-09-02,49.0196,50.0196,48.5588,50.0098,2081267
LH,2015-09-02,116.67,116.85,114.77,116.38,1091947
LKQ,2015-09-02,29.82,30.12,29.47,30.12,1363221
LLL,2015-09-02,104.04,105.95,103.82,105.95,377461
LLY,2015-09-02,80.71,81.83,80.3,81.81,3257865
LMT,2015-09-02,199.69,204.115,199.28,204.04,1490607
LNC,2015-09-02,49.15,49.55,48.32,49.15,1786996
LNT,2015-09-02,27.85,27.955,27.33,27.565,1632494
LOW,2015-09-02,68.66,69.06,68.08,69.04,4452586
LRCX,2015-09-02,70.97,71.13,69.63,71.1,1208912
LUK,2015-09-02,20.99,21,20.65,20.86,2834618
LUV,2015-09-02,36.96,37.73,36.69,37.72,10401683
LYB,2015-09-02,82.72,82.98,80.94,82.76,3565829
L,2015-09-02,36,36.15,35.565,36.06,1347826
MAA,2015-09-02,78.24,79.13,77.33,78.06,354572
MAC,2015-09-02,75.22,75.74,74.54,75.74,737227
MAR,2015-09-02,70.32,71.21,69.81,70.92,2373407
MAS,2015-09-02,25.94,26.21,25.55,26.2,4311351
MAT,2015-09-02,22.82,22.93,22.29,22.93,3364104
MA,2015-09-02,90.18,90.57,88.99,90.43,5175382
MCD,2015-09-02,95.7,96.12,94.55,96.04,6908059
MCHP,2015-09-02,40.84,41.12,40.2192,41.09,3783221
MCK,2015-09-02,198.52,200.01,195.74,197,1613042
MCO,2015-09-02,100.22,101.18,98.44,100.56,1084944
MDLZ,2015-09-02,41.44,42.3,41.31,42.27,13792475
MDT,2015-09-02,70.77,71.55,70.27,71.55,9125817
MET,2015-09-02,48.71,48.98,48.03,48.85,7798941
MGM,2015-09-02,20.09,20.27,19.79,20.26,4864110
MHK,2015-09-02,195.04,197.87,194.0516,197.87,478400
MKC,2015-09-02,78.32,79.18,78.04,79.18,746355
MLM,2015-09-02,166.31,168.61,164.58,168.55,555612
MMC,2015-09-02,52.66,52.95,52.12,52.76,1850941
MMM,2015-09-02,140.03,141.24,139.24,141.24,3312687
MNST,2015-09-02,45.46,45.5666,44.71,45.4666,4261953
MON,2015-09-02,96.96,97.24,95.49,97.21,2530557
MOS,2015-09-02,39.65,39.82,39.08,39.69,2621616
MO,2015-09-02,52.56,53.2,52.46,53.13,6616081
MPC,2015-09-02,46.57,46.869,45.39,46.81,4970546
MRK,2015-09-02,53.17,53.27,52.35,52.98,13130771
MRO,2015-09-02,17.1,17.14,16.15,16.87,14667757
MSFT,2015-09-02,42.24,43.38,41.88,43.36,37671518
MSI,2015-09-02,64.35,64.75,64.08,64.72,6514579
MS,2015-09-02,33.71,33.81,33.16,33.79,12150955
MTB,2015-09-02,114.36,115.27,112.785,115.27,904642
MTD,2015-09-02,292.69,297.18,287.03,297.18,173907
MU,2015-09-02,16.09,16.31,15.74,16.29,23478540
MYL,2015-09-02,49,49.43,47.6,48.62,6139650
M,2015-09-02,58.62,59.105,57.885,58.62,3458833
NAVI,2015-09-02,12.4,12.53,11.97,12.16,3843304
NBL,2015-09-02,31.65,31.76,29.48,30.34,14311979
NCLH,2015-09-02,56.73,57.4,55.92,57.4,1117780
NDAQ,2015-09-02,50.63,50.84,50.08,50.78,955289
NEE,2015-09-02,96.3,96.42,94.35,95.04,3298888
NEM,2015-09-02,16.78,16.88,16.02,16.21,8052477
NFLX,2015-09-02,109.31,109.5,100.3,105.44,39843254
NFX,2015-09-02,32.33,32.87,31.12,32.82,3644573
NI,2015-09-02,16.62,16.64,16.21,16.29,3440236
NKE,2015-09-02,55,55.39,54.6,55.35,8536314
NLSN,2015-09-02,44.33,45.38,44.2,45.37,3424660
NOC,2015-09-02,160.925,164.63,160.47,164.61,1081279
NOV,2015-09-02,41.9,42.06,40.37,40.86,6599710
NRG,2015-09-02,19.55,19.71,18.565,18.68,5740067
NSC,2015-09-02,76.42,76.8599,75.59,76.54,2846732
NTAP,2015-09-02,31.42,31.45,30.8901,31.27,2849444
NTRS,2015-09-02,68.86,69.82,67.8,68.93,1239324
NUE,2015-09-02,42.56,42.845,42.113,42.8,1547879
NVDA,2015-09-02,22.13,22.22,21.78,22.21,8601065
NWL,2015-09-02,41.12,41.59,40.76,41.59,2196444
NWSA,2015-09-02,13.28,13.58,12.96,13.13,3997841
NWS,2015-09-02,13.46,13.75,13.19,13.33,2068127
OKE,2015-09-02,35.53,35.7,34.22,35.34,2606064
OMC,2015-09-02,65.82,66.47,65.01,66.46,1301311
ORCL,2015-09-02,36.26,36.75,36.11,36.75,15049271
ORLY,2015-09-02,234.4,239.83,234.03,239.66,901684
OXY,2015-09-02,71,71.4,69.22,71.08,5666250
O,2015-09-02,44.43,44.515,43.8167,44.23,1804720
PAYX,2015-09-02,44.22,44.49,43.72,44.49,2000352
PBCT,2015-09-02,15.1,15.14,14.87,15.09,4003584
PCAR,2015-09-02,57.9,58.15,56.86,58.15,2713482
PCG,2015-09-02,48.61,48.8,47.33,47.93,3055621
PCLN,2015-09-02,1232.44,1242.92,1216.05,1242.87,413100
PDCO,2015-09-02,44.71,44.94,44.29,44.94,1221036
PEG,2015-09-02,39.32,39.42,38.595,38.95,4058243
PEP,2015-09-02,91.38,92.16,90.87,91.64,5935369
PFE,2015-09-02,31.94,31.97,31.38,31.97,31423678
PFG,2015-09-02,48.8,48.97,47.66,48.48,1832711
PGR,2015-09-02,29.57,29.68,29.335,29.67,3624919
PG,2015-09-02,69.49,69.85,69.2238,69.81,8903666
PHM,2015-09-02,20.08,20.35,19.77,20.35,5139930
PH,2015-09-02,106.71,107.11,105.195,106.56,1751727
PKG,2015-09-02,65.82,66.66,64.61,65.54,747315
PKI,2015-09-02,46.96,47.56,46.57,47.56,665987
PLD,2015-09-02,37.51,37.54,36.75,37.44,2980314
PM,2015-09-02,78.41,78.73,77.84,78.7,3594582
PNC,2015-09-02,88.98,89.29,87.71,88.94,2575112
PNR,2015-09-02,54.14,54.97,52.82,53.85,1062385
PNW,2015-09-02,58.63,58.73,57.57,58.01,660265
PPG,2015-09-02,92.76,93.53,91.62,93.53,2498278
PPL,2015-09-02,30.34,30.39,29.87,30.15,4539725
PRGO,2015-09-02,181.35,181.59,177.15,181.59,760222
PRU,2015-09-02,78.81,78.96,77.53,78.94,2208399
PSA,2015-09-02,201,203.1,198.82,202.35,623479
PSX,2015-09-02,79,79.18,76.85,78.56,3621875
PVH,2015-09-02,118.27,118.29,116.03,118.26,798930
PWR,2015-09-02,23.5,23.7,23.035,23.7,3954771
PXD,2015-09-02,116.69,118.44,111.785,118.43,2117922
PX,2015-09-02,103.4,103.76,102.4,102.95,1818972
PYPL,2015-09-02,34.6,35.08,33.835,35.07,7521045
QCOM,2015-09-02,55.63,55.88,55.009,55.86,11629075
QRVO,2015-09-02,54.75,55.4399,53.51,54.82,1925130
RCL,2015-09-02,87.47,89.15,87,89.15,1768784
REGN,2015-09-02,503.71,518.99,493.75,518.78,748501
REG,2015-09-02,59.01,59.23,58.5,59.2,891562
RE,2015-09-02,174.74,175.35,172.73,174.55,349054
RF,2015-09-02,9.36,9.37,9.13,9.34,12069170
RHI,2015-09-02,50.63,51.37,50.2,51.37,1035902
RHT,2015-09-02,70.93,71.04,68.46,70.27,2080613
RJF,2015-09-02,52,52,50.8403,51.91,806304
RL,2015-09-02,109.33,109.87,107.5,109.5,611254
RMD,2015-09-02,51.15,51.91,50.92,51.91,606893
ROK,2015-09-02,108.68,109.21,107.24,108.35,1679777
ROP,2015-09-02,157.13,158.75,155.87,158.73,487030
ROST,2015-09-02,48.19,49.49,47.45,48.45,3003654
RRC,2015-09-02,38.48,38.76,37.02,38.08,3345049
RSG,2015-09-02,40.46,40.56,39.9701,40.46,1229900
RTN,2015-09-02,100.92,103.42,100.56,103.38,1788771
SBAC,2015-09-02,115.31,115.93,113.43,115.85,922496
SBUX,2015-09-02,54.47,55.29,53.751,55.26,9891071
SCG,2015-09-02,51.94,51.9654,51.01,51.66,917877
SCHW,2015-09-02,29.68,29.7,28.91,29.4,10986074
SEE,2015-09-02,50.75,51.25,50.16,50.97,1664549
SHW,2015-09-02,251.38,254.12,249.28,254.12,673114
SIG,2015-09-02,135.19,138.12,133.83,138.08,687916
SJM,2015-09-02,115.18,115.64,114.29,115.64,803821
SLB,2015-09-02,76.54,76.9,73.86,75.41,12993053
SLG,2015-09-02,102.34,103.12,101.51,102.6,499019
SNA,2015-09-02,155.84,156.01,153.42,155.42,472448
SNI,2015-09-02,52.37,52.87,51.79,52.83,1451378
SNPS,2015-09-02,46.29,46.73,45.38,46.31,877608
SO,2015-09-02,42.75,42.81,42.14,42.52,5784516
SPGI,2015-09-02,94.38,95.25,92.23,93.66,1486759
SPG,2015-09-02,177.14,178.58,175.58,177.13,1113565
SRCL,2015-09-02,140.59,141.25,139.02,141.22,575521
SRE,2015-09-02,93.17,93.3,90.6797,92,2411969
STI,2015-09-02,39.06,39.2,38.25,38.95,3932179
STT,2015-09-02,70.44,72.85,69.85,70.82,2249009
STX,2015-09-02,50.71,51.47,48.89,49.77,7750475
STZ,2015-09-02,128.57,129.09,127.54,129,1609579
SWKS,2015-09-02,85.08,85.74,83.51,85.74,2930134
SWK,2015-09-02,98.61,99.1,97.9,99.09,1547171
SYF,2015-09-02,32.01,32.252,31.33,31.79,1138242
SYK,2015-09-02,96.66,97.03,95.61,96.9,1430662
SYMC,2015-09-02,20.17,20.2,19.625,19.94,5509990
SYY,2015-09-02,39.36,39.77,39.16,39.77,4627165
TAP,2015-09-02,66.92,67.17,65.77,66.8,1347246
TDG,2015-09-02,225.4,229.77,224.8,229.62,390611
TEL,2015-09-02,58.68,59.04,57.98,59.04,2244348
TGT,2015-09-02,76.31,77.23,76.07,77.05,7527586
TIF,2015-09-02,81.03,82.115,80.45,81.8,1380387
TJX,2015-09-02,70.34,70.86,69.64,70.84,3048960
TMK,2015-09-02,57.3,57.45,56.68,57.43,477044
TMO,2015-09-02,122.83,123.1,120.68,122.78,2923546
TPR,2015-09-02,29.98,30,29.205,29.8,4571211
TRIP,2015-09-02,69.34,69.96,68.45,69.73,1031129
TROW,2015-09-02,70.37,70.54,69,69.91,1591136
TRV,2015-09-02,98.81,98.93,97.88,98.93,1643699
TSCO,2015-09-02,83.58,84.15,82.41,83.69,1432131
TSN,2015-09-02,41.79,42,41.52,42,2235472
TSS,2015-09-02,44.97,45.23,44.47,45.23,726459
TWX,2015-09-02,70.44,70.49,69.03,70.49,5006050
TXN,2015-09-02,47.24,47.35,46.41,47.35,6012639
TXT,2015-09-02,38.14,38.99,38.01,38.58,3033422
T,2015-09-02,32.94,32.97,32.5,32.82,24093045
UAA,2015-09-02,47.265,47.82,46.6,47.82,5916468
UAL,2015-09-02,57.8,58.09,56.72,57.29,67826188
UDR,2015-09-02,31.78,31.97,31.41,31.76,1315202
UHS,2015-09-02,133.15,136.36,132.075,136.34,778342
ULTA,2015-09-02,155.55,158.89,153.835,158.51,1041399
UNH,2015-09-02,113.83,114.6,112.53,114.23,4522098
UNM,2015-09-02,32.8,32.91,32.2514,32.72,988784
UNP,2015-09-02,84.48,85.12,83.16,85.11,6914751
UPS,2015-09-02,96.24,96.73,95.18,96.71,3578934
URI,2015-09-02,67.75,68.96,65.51,67.36,2645476
USB,2015-09-02,41.01,41.1,40.43,41.02,6052728
UTX,2015-09-02,90.63,91.26,89.97,91.24,5642032
VAR,2015-09-02,79.6,80.65,78.82,80.65,686882
VFC,2015-09-02,71.5,71.63,70.55,71.57,1700965
VIAB,2015-09-02,41.08,42.07,40.97,41.74,10553495
VLO,2015-09-02,58.14,59.04,57.05,59.01,7724003
VMC,2015-09-02,92.59,95.61,92.12,95.6,1350090
VNO,2015-09-02,86.92,87.59,86.34,87.23,730723
VRSK,2015-09-02,72.69,73.75,71.73,73.66,1140926
VRSN,2015-09-02,67.6,68.09,66.61,68.04,1121575
VRTX,2015-09-02,125.56,129.1,124,129,1486912
VTR,2015-09-02,54.69,55.08,54,54.45,2610151
VZ,2015-09-02,45.44,45.5,44.77,45.35,17197603
V,2015-09-02,69.94,69.95,68.7,69.62,9217978
WAT,2015-09-02,119.5,122.22,118.85,122.22,620792
WBA,2015-09-02,86.98,88.06,85.92,87.83,5054023
WDC,2015-09-02,82.22,82.22,79.52,81.15,2520929
WEC,2015-09-02,47.01,47.23,46.23,46.7,2270669
WFC,2015-09-02,52.16,52.49,51.27,51.99,20919629
WHR,2015-09-02,162.43,166.26,161.05,166.25,1132403
WMB,2015-09-02,46.53,47.23,45.23,47.21,8015139
WMT,2015-09-02,64.55,64.94,64.06,64.44,9514557
WM,2015-09-02,49.74,49.96,49.29,49.78,1703040
WRK,2015-09-02,59.34,59.44,57.45,58.17,1237808
WU,2015-09-02,17.95,18.05,17.72,18.05,4512814
WYNN,2015-09-02,73.34,73.5,70.88,72.43,4612315
WYN,2015-09-02,76.2,77.31,75.56,77.1,1248647
WY,2015-09-02,27.9,27.95,27.535,27.82,3333880
XEC,2015-09-02,107.55,108.5,104.34,107.97,1222408
XEL,2015-09-02,33.28,33.31,32.8,33.1,4570032
XLNX,2015-09-02,40.99,41.56,40.24,40.84,2798735
XL,2015-09-02,36.78,37.17,36.535,37.09,3179876
XOM,2015-09-02,73.1,73.24,72,73.23,16936898
XRAY,2015-09-02,51.57,51.83,51.1,51.75,674908
XRX,2015-09-02,39.68,39.88,39.12,39.88,3199145
XYL,2015-09-02,31.68,31.82,31.2,31.38,1913168
YUM,2015-09-02,79.99,80.27,78.72,80.27,3339387
ZBH,2015-09-02,100.93,101.66,100.32,101.63,1293842
ZION,2015-09-02,28.11,28.28,27.62,28.2,2744063
ZTS,2015-09-02,44.49,45.16,43.9,45.12,2699665
AAL,2015-09-03,41.84,41.91,40.78,40.89,9905603
AAPL,2015-09-03,112.49,112.78,110.04,110.37,53233940
AAP,2015-09-03,175.17,177.04,172.7,173.24,728404
ABBV,2015-09-03,61.45,62.28,61.35,61.58,11777372
ABC,2015-09-03,100.9,101.49,99.62,100,1580082
ABT,2015-09-03,44.52,44.78,43.95,44.14,6426205
ACN,2015-09-03,95.01,95.94,94.66,95.61,2816148
ADBE,2015-09-03,77.6,79.55,77.36,78.32,3480072
ADI,2015-09-03,55.25,55.88,54.7,55.17,2318720
ADM,2015-09-03,43.87,44.42,43.64,43.75,3680635
ADP,2015-09-03,77.1,78.09,77.02,77.55,1952093
ADSK,2015-09-03,46.19,46.3499,45.67,45.94,4776604
ADS,2015-09-03,256.92,259.94,256,256.76,351966
AEE,2015-09-03,39.23,39.41,39.035,39.25,1135430
AEP,2015-09-03,53.05,53.5332,53,53.35,2340639
AES,2015-09-03,11.35,11.51,11.25,11.44,6344974
AET,2015-09-03,114.08,116.55,113.76,115.18,2637380
AFL,2015-09-03,57.65,58.09,57.3,57.55,2333659
AGN,2015-09-03,301.8,306.24,296,297.44,1642710
AIG,2015-09-03,59.38,60.09,59.2678,59.45,8618006
AIV,2015-09-03,35.83,35.95,35.31,35.65,1084238
AIZ,2015-09-03,73.17,73.68,72.85,73.13,468695
AJG,2015-09-03,42.47,42.65,42.34,42.4,1585801
AKAM,2015-09-03,71.86,74.71,71.54,73.26,2381659
ALB,2015-09-03,43.06,43.06,42.28,42.87,2689369
ALGN,2015-09-03,55.17,55.86,54.88,55.13,632955
ALK,2015-09-03,79,80,77.81,78.07,1248159
ALLE,2015-09-03,59.41,60.45,58.53,59.79,569203
ALL,2015-09-03,58.01,58.55,57.82,57.98,2177239
ALXN,2015-09-03,177.95,179,173.51,175.28,1537796
AMAT,2015-09-03,15.78,16.125,15.74,15.76,13300422
AMD,2015-09-03,1.76,1.85,1.76,1.79,7154356
AME,2015-09-03,52.79,53.33,52.58,52.78,1189986
AMGN,2015-09-03,152.68,154.12,148.93,149.23,2868358
AMG,2015-09-03,178.01,180.64,176.43,177.57,638166
AMP,2015-09-03,109.61,110.85,109.21,109.62,1538826
AMT,2015-09-03,91.39,92,90.79,91.02,1979387
AMZN,2015-09-03,514.5,515.84,502.57,504.72,3149694
ANDV,2015-09-03,92.42,94.94,92.34,92.86,2751527
ANSS,2015-09-03,89.14,90.58,88.6101,90.09,421500
ANTM,2015-09-03,140.81,143.94,140.575,142.95,2722172
AON,2015-09-03,91.44,92.02,91.1,91.45,1411168
AOS,2015-09-03,32.115,33.025,31.945,32.915,2295726
APA,2015-09-03,43.37,45.11,42.716,43.22,4587827
APC,2015-09-03,69.85,71.32,68.74,69.51,4016702
APD,2015-09-03,139.78,140.78,139.06,139.6,880000
APH,2015-09-03,51.98,52.74,51.79,51.98,1345626
ARE,2015-09-03,85.59,86.4,85.07,85.4,156579
ARNC,2015-09-03,28.2,29.25,28.0503,28.71,9404200
ATVI,2015-09-03,28.38,29.04,28.38,28.6,10380589
AVB,2015-09-03,163.6,164.54,162.56,163.13,450182
AVGO,2015-09-03,125.4,126.9,123.21,123.77,2995375
AVY,2015-09-03,57.67,58.62,57.53,58,845068
AWK,2015-09-03,51.46,52.42,51.44,52.21,1256322
AXP,2015-09-03,75.38,76.25,75.05,75.26,4782965
AYI,2015-09-03,195.22,198.58,194.93,195.95,243581
AZO,2015-09-03,731.22,738.74,727.62,729.81,212631
A,2015-09-03,35.61,36.12,35.525,35.75,2140822
BAC,2015-09-03,15.97,16.1899,15.87,15.94,77175757
BAX,2015-09-03,37.54,37.79,36.92,37.05,5842303
BA,2015-09-03,132.31,132.35,130.48,131.02,3379456
BBT,2015-09-03,36,36.69,35.91,36.48,6135649
BBY,2015-09-03,36.43,37.18,36.401,36.72,4598935
BDX,2015-09-03,137,138.23,136.02,136.53,1026048
BEN,2015-09-03,39.5,40.03,39.28,39.81,3676455
BF.B,2015-09-03,48.41,49.165,48.0325,48.71,1713146
BIIB,2015-09-03,306.47,309.72,300.84,301.63,1787811
BK,2015-09-03,39.21,39.82,39.09,39.28,8189501
BLK,2015-09-03,299.56,301.47,298.17,300.26,1149298
BLL,2015-09-03,32.665,33.235,32.46,33.105,2349318
BMY,2015-09-03,60.42,60.97,58.605,58.75,8231051
BRK.B,2015-09-03,132.71,133.62,131.69,132.15,3984370
BSX,2015-09-03,16.55,16.78,16.45,16.53,6513862
BWA,2015-09-03,42.92,43.662,42.55,42.96,1700693
BXP,2015-09-03,112.35,113.05,111.57,111.94,724892
CAG,2015-09-03,41.16,42.07,41.16,41.72,6059585
CAH,2015-09-03,82.05,82.56,80.85,81.15,1614798
CAT,2015-09-03,75.95,76.005,73.775,74.45,11077090
CA,2015-09-03,27.19,27.58,27.19,27.46,4019837
CBG,2015-09-03,32.43,33.05,31.96,32.78,3795752
CBOE,2015-09-03,63.76,64.4,63.5248,63.76,517718
CBS,2015-09-03,44.48,44.62,43.6175,43.81,4237175
CB,2015-09-03,101.07,101.97,100.9901,101.67,2136264
CCI,2015-09-03,82.5,82.8,81.98,82.32,2024011
CCL,2015-09-03,49.84,50.2,49.24,49.4,2958919
CDNS,2015-09-03,20.03,20.71,19.96,20.52,3632541
CELG,2015-09-03,120.08,121.14,117.09,117.65,3793973
CERN,2015-09-03,61.22,61.6108,60.65,60.81,1478695
CFG,2015-09-03,24.3,24.79,24.21,24.5,3093782
CF,2015-09-03,55.59,57.23,55.48,56.97,2439057
CHD,2015-09-03,42.605,43.155,42.45,43.015,839552
CHK,2015-09-03,7.4,7.65,7.26,7.44,11712476
CHRW,2015-09-03,68.72,69.37,68.08,68.2,1390103
CHTR,2015-09-03,181,184.35,180.76,182.88,1176796
CINF,2015-09-03,52.67,53.04,52.56,52.8,1047328
CI,2015-09-03,139.65,142.57,139.61,141.62,1536598
CLX,2015-09-03,111,111.83,110.865,111.34,703207
CL,2015-09-03,62.24,63.125,62.24,62.92,4046484
CMA,2015-09-03,42.65,43.53,42.56,42.8,1952071
CMCSA,2015-09-03,28.09,28.44,28.01,28.105,24374782
CME,2015-09-03,92.88,94.63,92.52,93.81,1249527
CMG,2015-09-03,722.5,729.44,721.91,724.99,298138
CMI,2015-09-03,121.3,121.33,119.61,120.03,1458659
CMS,2015-09-03,32.32,32.565,32.17,32.49,2166183
CNC,2015-09-03,60.48,61.13,59.67,59.84,1384042
CNP,2015-09-03,17.76,18.07,17.75,17.94,3506918
COF,2015-09-03,75.99,77.35,75.69,76.16,2940985
COG,2015-09-03,23.39,24.17,23.14,23.41,7409478
COL,2015-09-03,81.26,82.75,81.15,82.1,791987
COO,2015-09-03,163.24,164.54,160.94,161.31,919461
COP,2015-09-03,48.5,49.87,47.77,48.18,9703819
COST,2015-09-03,140.94,141.7,140.098,140.48,1615613
COTY,2015-09-03,28.8,29.3796,28.73,28.86,1782511
CPB,2015-09-03,46.91,48.675,46.07,48.53,2364144
CRM,2015-09-03,68.3,69.25,67.95,68.25,2937142
CSCO,2015-09-03,25.88,26.15,25.73,25.9,27958365
CSX,2015-09-03,27.06,27.5,27.02,27.28,8053461
CTAS,2015-09-03,85.07,85.63,84.804,85.09,509926
CTL,2015-09-03,26.38,26.94,26.38,26.77,5027407
CTSH,2015-09-03,62.84,63.4,62.54,62.86,2974813
CTXS,2015-09-03,67.73,69.1,67.48,67.87,2254703
CVS,2015-09-03,101.81,102.83,101.19,101.59,3963310
CVX,2015-09-03,78.7,79.42,77.69,78.26,12282635
CXO,2015-09-03,106.65,109.36,104.85,106.42,1385585
C,2015-09-03,51.96,52.71,51.59,51.79,15708685
DAL,2015-09-03,46.06,46.55,44.91,45.06,10909032
DE,2015-09-03,80.72,81.95,80.14,80.99,3022008
DFS,2015-09-03,52.11,52.76,51.93,52.2,3451894
DGX,2015-09-03,67.11,68.35,66.765,66.93,1021807
DG,2015-09-03,72.4,72.98,71.8,72.16,3531577
DHI,2015-09-03,31.14,31.415,30.825,31.28,5339095
DHR,2015-09-03,86.95,87.6,86.45,86.88,3008090
DISCA,2015-09-03,26.79,27.68,26.621,27.12,3087934
DISCK,2015-09-03,25.6,26.345,25.45,25.84,1307858
DISH,2015-09-03,59.45,59.96,59.11,59.78,1429241
DIS,2015-09-03,102.2,103.03,101.46,101.99,8953299
DLR,2015-09-03,63.51,64.06,62.91,63.2,1590460
DLTR,2015-09-03,67.53,67.87,66.29,67,6725330
DOV,2015-09-03,59.28,60.28,59.2,59.46,1633945
DPS,2015-09-03,76.74,77.5,76.709,76.95,1116657
DRE,2015-09-03,18.22,18.395,17.81,18.3,1962490
DRI,2015-09-03,69.19,69.65,69.02,69.21,1702276
DTE,2015-09-03,76.51,76.92,76.06,76.38,685130
DUK,2015-09-03,69.54,69.74,69.03,69.28,2329300
DVA,2015-09-03,75.28,75.8199,74.83,75.44,1615032
DVN,2015-09-03,40.83,42.2,40.39,40.83,5354993
D,2015-09-03,68.34,68.63,67.8,68.09,3032757
EA,2015-09-03,65.29,66.5,65.03,65.79,3482281
EBAY,2015-09-03,27.36,27.6,26.93,27.04,12281618
ECL,2015-09-03,108.79,109.32,108.08,108.83,1101708
ED,2015-09-03,61.86,62.215,61.62,61.88,1269980
EFX,2015-09-03,97.7,99.09,97.09,98.31,530686
EIX,2015-09-03,57.58,58.09,57.35,57.61,1919515
EL,2015-09-03,78.73,79.7,78.73,79.27,2529296
EMN,2015-09-03,71.09,71.8,70.56,71.26,1521043
EMR,2015-09-03,45.77,46.77,45.76,46.43,5766853
EOG,2015-09-03,78.25,80.16,76.79,77.45,6228140
EQIX,2015-09-03,269.51,275.18,269.4072,274.44,1005966
EQR,2015-09-03,70.49,70.92,70.21,70.44,1380823
EQT,2015-09-03,75.72,77.25,74.3,75.07,1492856
ESRX,2015-09-03,84.08,84.99,83.63,83.86,3124084
ESS,2015-09-03,212.87,214.23,211.47,212.16,255681
ES,2015-09-03,46.36,46.61,46.17,46.46,2074118
ETFC,2015-09-03,25.5,26.21,25.32,25.61,3749071
ETN,2015-09-03,55.33,56.02,55.04,55.29,3216686
ETR,2015-09-03,62.81,63.41,62.62,62.99,1111429
EW,2015-09-03,69.78,70.49,68.5275,68.775,1507426
EXC,2015-09-03,30.1,30.35,29.94,30.26,6765350
EXPD,2015-09-03,50,50.07,49,49.09,2227755
EXPE,2015-09-03,113.61,115.34,112.63,112.89,817888
EXR,2015-09-03,73.5,74.05,73.03,73.3,707943
FAST,2015-09-03,38.16,38.41,37.49,37.64,2765106
FBHS,2015-09-03,48.37,49.45,48.31,48.94,1137397
FB,2015-09-03,89.76,89.82,87.73,88.15,27048198
FCX,2015-09-03,10.02,10.35,9.86,10.13,40838104
FDX,2015-09-03,152.01,153.28,150.66,151.21,1781349
FE,2015-09-03,30.93,31.305,30.79,31.25,5387495
FFIV,2015-09-03,121.25,122.42,120.79,121.24,738619
FISV,2015-09-03,86.03,86.45,85,85.73,1102143
FIS,2015-09-03,68.24,68.67,67.88,68.15,1677446
FITB,2015-09-03,19.38,19.74,19.26,19.5,5242424
FLIR,2015-09-03,28.32,28.77,28.29,28.38,1127217
FLR,2015-09-03,44.44,45.15,44.11,44.55,1166254
FLS,2015-09-03,42.9,43.75,42.67,43.36,1049997
FL,2015-09-03,71.8,72.19,70.67,70.89,1359123
FMC,2015-09-03,41.98,42.6,41.63,42.31,1340816
FOXA,2015-09-03,27.04,27.36,26.75,26.87,13837602
FOX,2015-09-03,27.25,27.62,27.075,27.19,4816829
FRT,2015-09-03,128.63,129.45,127.9,128.31,290530
FTI,2015-09-03,34,34.35,33.44,33.9,4893495
F,2015-09-03,13.94,14.07,13.7839,13.84,27560429
GD,2015-09-03,142.66,144.54,142.46,143.41,1356383
GE,2015-09-03,24.76,24.95,24.39,24.51,33564783
GGP,2015-09-03,25.19,25.38,25.08,25.18,3539339
GILD,2015-09-03,104.92,105,101.69,101.91,9928124
GIS,2015-09-03,56.79,57.93,56.7,57.61,5217639
GLW,2015-09-03,17.01,17.62,17.01,17.26,10944708
GM,2015-09-03,29.38,29.71,29.02,29.11,11504177
GOOGL,2015-09-03,647.93,651.25,633.8073,637.05,1728562
GOOG,2015-09-03,617,619.71,602.8213,606.25,1759572
GPC,2015-09-03,81.75,82.87,81.62,81.87,535403
GPN,2015-09-03,55.57,56.21,55.3451,55.5,778654
GPS,2015-09-03,32.74,33.28,32.72,33.01,4023065
GRMN,2015-09-03,37.27,37.55,37.13,37.26,1004874
GS,2015-09-03,185,187.89,184.28,185.06,2902175
GT,2015-09-03,29.38,30.09,29.11,29.7,2855705
GWW,2015-09-03,220.8,223.9,219.01,220.69,824479
HAL,2015-09-03,38.46,39.13,37.56,38.08,15369018
HAS,2015-09-03,76,77.45,75.55,76.86,1811854
HBAN,2015-09-03,10.61,10.815,10.58,10.705,6348692
HBI,2015-09-03,30.07,30.44,29.635,29.89,3398898
HCA,2015-09-03,86.17,88.18,85.74,86.4,2372230
HCN,2015-09-03,63.4,63.5,62.69,62.86,1631009
HCP,2015-09-03,36.92,36.96,36.41,36.58,2347938
HD,2015-09-03,117.03,118.08,116.18,116.6,5302908
HES,2015-09-03,58,59.28,56.63,57.4,3289529
HIG,2015-09-03,45.67,46.27,45.59,45.8,2504590
HII,2015-09-03,114.4,116.18,113.64,113.99,506099
HOG,2015-09-03,56.12,56.61,55.64,55.79,2102464
HOLX,2015-09-03,38.12,38.82,38.12,38.43,2638855
HON,2015-09-03,98.52,99.66,98.37,98.57,3124310
HP,2015-09-03,54.64,56.83,54.05,54.7,3076609
HRB,2015-09-03,35.57,35.63,35,35.4,8206391
HRL,2015-09-03,30.445,30.845,30.325,30.59,2069320
HRS,2015-09-03,75.41,76.58,75.31,75.75,899234
HSIC,2015-09-03,68.145,68.41,67.435,67.575,569336
HST,2015-09-03,17.56,17.705,17.51,17.56,5122235
HSY,2015-09-03,88.95,90.455,88.725,90.24,1323799
HUM,2015-09-03,182.35,184.43,181.0401,182.16,743200
IBM,2015-09-03,146.05,148.03,145.77,146.78,3603518
ICE,2015-09-03,45.402,46.254,45.128,45.782,5488475
IDXX,2015-09-03,72.95,73.68,72.2,72.97,563279
IFF,2015-09-03,109.4,110.43,108.89,109.46,316503
ILMN,2015-09-03,199.11,200,194.63,195.45,1112598
INCY,2015-09-03,124.78,124.8,115.4,116.07,1559560
INFO,2015-09-03,28.82,29.28,28.75,29.02,651571
INTC,2015-09-03,28.8,29.42,28.69,29.08,38665922
INTU,2015-09-03,85.88,86.97,85.485,86.04,3230170
IPG,2015-09-03,18.93,19.265,18.83,19.14,3989186
IP,2015-09-03,42.09,42.9001,41.96,42.15,1993885
IQV,2015-09-03,73.75,74.805,73.74,74.34,801769
IRM,2015-09-03,28.17,28.7,28.12,28.44,1611821
IR,2015-09-03,54.12,54.7,53.6,53.67,6715320
ISRG,2015-09-03,170.6132,173.8782,170.0098,171.2498,762723
ITW,2015-09-03,83.76,83.97,82.95,83.25,1464218
IT,2015-09-03,85.32,85.91,85.087,85.45,157933
IVZ,2015-09-03,32.85,33.39,32.79,32.9,4821922
JBHT,2015-09-03,74.42,75.7,74.04,75.35,1643842
JCI,2015-09-03,37.7487,38.4136,37.6021,37.8743,2273259
JEC,2015-09-03,40.07,40.85,39.91,40.34,793894
JNJ,2015-09-03,93.66,94.09,92.26,92.64,9027240
JNPR,2015-09-03,25.21,25.55,25.07,25.27,5024697
JPM,2015-09-03,62.88,63.66,62.45,62.68,17065377
JWN,2015-09-03,73.29,74.46,73.1,73.46,940417
KEY,2015-09-03,13.36,13.565,13.305,13.45,8194500
KHC,2015-09-03,72.56,73.89,71.79,72.16,2595274
KIM,2015-09-03,22.88,23.03,22.55,22.83,3034417
KLAC,2015-09-03,48.68,49.65,48.56,48.83,1065525
KMB,2015-09-03,105.21,106.25,105.0201,105.64,1149737
KMI,2015-09-03,31.47,31.79,30.91,31.08,12123136
KMX,2015-09-03,60.1,61.38,59.94,60.58,1357655
KORS,2015-09-03,44.49,45.23,44.32,44.92,2897137
KO,2015-09-03,38.9,39.34,38.84,39.16,13311591
KR,2015-09-03,34.75,35.0425,34.41,34.57,5743035
KSS,2015-09-03,51.1,52.73,51.06,51.54,4512960
KSU,2015-09-03,91.9,92.36,90.95,91.39,1258090
K,2015-09-03,66.68,67.58,66.45,67.33,1456911
LB,2015-09-03,87.11,90.77,87.11,89.28,3989939
LEG,2015-09-03,44.05,44.55,43.77,43.86,997251
LEN,2015-09-03,50.3235,51.0196,50.1078,50.6274,2148944
LH,2015-09-03,116.72,119.67,116.63,117.52,793317
LKQ,2015-09-03,30.23,30.76,30.22,30.37,1868660
LLL,2015-09-03,106.23,107.57,105.88,106.32,334205
LLY,2015-09-03,82.05,82.86,81.34,81.6,3227676
LMT,2015-09-03,204.69,206.46,204.3201,205.2,1350948
LNC,2015-09-03,49.25,50.1,49.22,49.41,1573309
LNT,2015-09-03,27.61,27.88,27.58,27.69,1188332
LOW,2015-09-03,69.21,69.94,68.89,69.1,3419496
LRCX,2015-09-03,72.01,72.77,71.28,71.75,1582396
LUK,2015-09-03,20.97,21.19,20.875,20.94,2479390
LUV,2015-09-03,37.9,38.17,37.32,37.43,6203338
LYB,2015-09-03,83.34,84.13,82.145,82.69,3707750
L,2015-09-03,36.12,36.81,36.12,36.48,1560302
MAA,2015-09-03,78.82,79.06,77.8,77.86,395957
MAC,2015-09-03,76.06,76.07,74.98,75.3,599346
MAR,2015-09-03,71.09,72.16,70.67,71.07,1615427
MAS,2015-09-03,26.34,26.895,26.34,26.59,4938408
MAT,2015-09-03,23.05,23.33,22.88,23.1,2937621
MA,2015-09-03,90.99,92.35,90.94,91.65,3617897
MCD,2015-09-03,96.8,97.43,95.58,96.01,6313887
MCHP,2015-09-03,41.29,41.85,41.14,41.74,2513124
MCK,2015-09-03,198.2,199.52,194.16,194.97,2070790
MCO,2015-09-03,100.84,102.34,100.61,100.94,1020902
MDLZ,2015-09-03,42.54,43.91,42.49,43.24,15210743
MDT,2015-09-03,72.15,72.5,69.83,69.98,9501675
MET,2015-09-03,49.05,49.68,48.75,48.96,5679199
MGM,2015-09-03,20.35,20.91,20.35,20.49,4474377
MHK,2015-09-03,198.68,201.55,198.3,200.38,667441
MKC,2015-09-03,79.42,80.6899,79.2,80.08,768891
MLM,2015-09-03,169.41,172,167.72,167.91,708570
MMC,2015-09-03,52.88,53.38,52.83,53.02,1880974
MMM,2015-09-03,141.94,142.9,141.31,141.74,2606203
MNST,2015-09-03,45.62,45.86,44.9966,45.2133,3188625
MON,2015-09-03,97.38,97.62,96.77,96.97,2619918
MOS,2015-09-03,39.8,40.63,39.69,40.37,2697231
MO,2015-09-03,53.4,53.9299,53.3,53.59,4961589
MPC,2015-09-03,47.02,47.97,46.72,46.98,5437971
MRK,2015-09-03,53.27,53.55,52.6,52.65,12149118
MRO,2015-09-03,16.94,17.59,16.65,16.87,13572489
MSFT,2015-09-03,43.41,43.98,43.28,43.5,28285205
MSI,2015-09-03,65,65.47,64.61,65.11,6170982
MS,2015-09-03,33.85,34.495,33.64,33.8,11670783
MTB,2015-09-03,115.53,118.69,115.49,118.26,1483944
MTD,2015-09-03,297.64,301.04,294.14,296.27,150444
MU,2015-09-03,16.39,17.21,16.255,16.59,26377229
MYL,2015-09-03,49.05,49.51,47.24,47.42,6766793
M,2015-09-03,58.97,60.13,58.65,59.28,4337900
NAVI,2015-09-03,12.2,12.37,12.09,12.15,3555263
NBL,2015-09-03,30.76,31.69,29.9,30.21,13545909
NCLH,2015-09-03,57.57,58.49,57.33,57.6,823860
NDAQ,2015-09-03,50.99,51.75,50.87,51.15,766795
NEE,2015-09-03,95.51,96,94.73,95.17,2525140
NEM,2015-09-03,15.98,16.71,15.92,16.19,7666110
NFLX,2015-09-03,102.69,104.17,100.11,101.06,29546652
NFX,2015-09-03,33.09,34.4,32.51,33.14,3316770
NI,2015-09-03,16.34,16.54,16.28,16.46,2243555
NKE,2015-09-03,55.615,56.045,55.205,55.425,6065052
NLSN,2015-09-03,45.47,46.37,45.24,45.51,1958671
NOC,2015-09-03,164.95,166.91,164.33,164.65,1055163
NOV,2015-09-03,40.94,41.76,40.5,40.97,5300309
NRG,2015-09-03,18.7,19.48,18.55,18.9,5498648
NSC,2015-09-03,77.02,78,76.58,77.16,1568240
NTAP,2015-09-03,31.27,31.69,31.115,31.19,3113046
NTRS,2015-09-03,69.1,70.4,69,69.43,1126301
NUE,2015-09-03,43.33,44.54,42.86,42.88,4095239
NVDA,2015-09-03,22.54,22.65,22.23,22.27,6563938
NWL,2015-09-03,41.86,42.56,41.63,41.96,1541949
NWSA,2015-09-03,12.92,13.49,12.92,13.32,3653721
NWS,2015-09-03,13.33,13.74,13.245,13.58,1266290
OKE,2015-09-03,35.59,36.46,35.18,35.67,2218650
OMC,2015-09-03,66.71,67.52,66.53,66.84,1228431
ORCL,2015-09-03,36.81,37.27,36.77,36.9,11787777
ORLY,2015-09-03,241.14,242.25,237.07,237.94,540637
OXY,2015-09-03,71.31,72.53,70.52,70.86,4740538
O,2015-09-03,44.43,44.5,44.01,44.17,1312299
PAYX,2015-09-03,44.56,45.01,44.53,44.7,1501182
PBCT,2015-09-03,15.13,15.29,15.08,15.21,2174196
PCAR,2015-09-03,58.27,58.76,57.94,58.07,2502644
PCG,2015-09-03,47.98,48.43,47.73,48.3,2565996
PCLN,2015-09-03,1249.14,1260.25,1236.3,1240.37,544515
PDCO,2015-09-03,45.03,45.22,44.74,44.84,929930
PEG,2015-09-03,39.16,39.58,39,39.36,2744174
PEP,2015-09-03,92,92.75,91.88,92.13,3774123
PFE,2015-09-03,32.27,32.42,31.76,31.89,21587915
PFG,2015-09-03,48.72,49.3,48.5,48.72,1270873
PGR,2015-09-03,29.8,30.085,29.64,29.83,3127256
PG,2015-09-03,70.18,70.46,69.7,69.93,8468332
PHM,2015-09-03,20.51,20.87,20.455,20.75,5966050
PH,2015-09-03,106.37,107.41,105.02,105.28,1829855
PKG,2015-09-03,65.6,66.56,65.28,65.5,629247
PKI,2015-09-03,47.62,48.42,47.586,47.95,843138
PLD,2015-09-03,37.62,38,37.45,37.81,2527894
PM,2015-09-03,79.16,79.81,78.7459,79.45,3363499
PNC,2015-09-03,89.39,90.59,89.01,89.55,2336384
PNR,2015-09-03,53.87,54.67,53.801,54.23,803456
PNW,2015-09-03,58.16,58.68,58.015,58.27,717860
PPG,2015-09-03,94.06,94.89,93.56,93.98,1472064
PPL,2015-09-03,30.25,30.48,30.07,30.26,3509491
PRGO,2015-09-03,181.18,182.2,177.035,177.95,610477
PRU,2015-09-03,79.09,80.29,78.7,79.01,2173465
PSA,2015-09-03,203.44,204.605,202.34,203.25,710489
PSX,2015-09-03,79.1,80.06,77.77,78.46,3358267
PVH,2015-09-03,119,120.67,117.13,117.8,975433
PWR,2015-09-03,23.82,24.15,23.6,23.88,3090803
PXD,2015-09-03,118.92,122.49,116.98,119.12,1833054
PX,2015-09-03,103.02,104.47,102.34,103.01,2337631
PYPL,2015-09-03,35.01,35.46,34.77,35.31,6683814
QCOM,2015-09-03,56.22,56.76,55.47,55.55,10717921
QRVO,2015-09-03,55,58.36,54.86,56.57,2281855
RCL,2015-09-03,89.97,91.1,88.86,89.29,1638470
REGN,2015-09-03,523.45,523.64,506.83,508.51,608071
REG,2015-09-03,59.59,59.92,59.26,59.61,903888
RE,2015-09-03,175.3,176.005,174.45,174.91,272987
RF,2015-09-03,9.37,9.585,9.31,9.43,13322120
RHI,2015-09-03,51.43,52.02,51.32,51.64,700985
RHT,2015-09-03,70.58,70.83,69.43,69.68,1387394
RJF,2015-09-03,51.94,52.57,51.51,51.69,838318
RL,2015-09-03,110.2,111.54,109.05,110.96,922503
RMD,2015-09-03,52,52.43,51.58,51.63,450400
ROK,2015-09-03,108.54,109.57,107.63,107.99,1089993
ROP,2015-09-03,159.07,162.53,158.21,158.74,508239
ROST,2015-09-03,48.61,49.2,48.33,48.48,2664486
RRC,2015-09-03,38.18,39.51,37.47,38.37,4524218
RSG,2015-09-03,40.69,41.0989,40.45,40.75,1178618
RTN,2015-09-03,103.55,105.32,103.55,104.53,2009829
SBAC,2015-09-03,116.28,117.97,115.1201,116.66,798518
SBUX,2015-09-03,55.72,55.76,54.475,54.69,7968868
SCG,2015-09-03,51.88,52.13,51.59,51.82,695281
SCHW,2015-09-03,29.57,30.275,29.35,29.76,10587553
SEE,2015-09-03,51.01,51.77,50.87,51.09,1793707
SHW,2015-09-03,255,258.48,254.5201,255.87,558063
SIG,2015-09-03,138.38,139.88,136.422,137.16,794845
SJM,2015-09-03,116.18,117.3055,115.92,116.88,853313
SLB,2015-09-03,76.16,77.52,75.02,76.26,11091033
SLG,2015-09-03,103.17,103.76,102.23,103.16,527390
SNA,2015-09-03,155.8,158.27,155.61,157.41,403805
SNI,2015-09-03,53,54.53,52.84,53.78,1617034
SNPS,2015-09-03,46.73,47.59,46.18,47.14,1113097
SO,2015-09-03,42.67,42.76,42.415,42.58,3854510
SPGI,2015-09-03,93.94,94.86,93.26,93.74,995259
SPG,2015-09-03,177.78,179.15,177.07,177.92,1126613
SRCL,2015-09-03,141.42,143.28,141.33,142.1,473183
SRE,2015-09-03,92.12,93.55,91.75,93.39,2616820
STI,2015-09-03,39.14,39.77,38.95,39.33,4299592
STT,2015-09-03,71,72.23,70.8,71.45,2311190
STX,2015-09-03,49.56,50.59,48.75,49.49,4643968
STZ,2015-09-03,129.44,130.29,128.64,129,1371909
SWKS,2015-09-03,86.31,87.44,85.04,85.34,2269133
SWK,2015-09-03,99.11,100.15,98.85,99.29,829274
SYF,2015-09-03,32.09,32.349,31.8475,32.19,921339
SYK,2015-09-03,97.5,97.87,96.39,96.68,1661418
SYMC,2015-09-03,20,20.25,19.885,19.95,7104765
SYY,2015-09-03,39.69,40.12,39.69,39.91,5138116
TAP,2015-09-03,66.87,67.93,66.72,66.96,1606253
TDG,2015-09-03,231.06,232.38,228.66,229.48,461217
TEL,2015-09-03,59.48,60.08,59.06,59.14,1887472
TGT,2015-09-03,77.53,78.47,77.16,77.45,4559187
TIF,2015-09-03,81.64,82.63,80.99,81.38,1006724
TJX,2015-09-03,71,72.1821,70.69,71.44,3028090
TMK,2015-09-03,57.57,58.2,57.25,57.68,355679
TMO,2015-09-03,123.26,124.25,122.38,122.77,2383778
TPR,2015-09-03,29.46,30.24,29.46,29.85,3383582
TRIP,2015-09-03,69.86,71.16,69.16,69.47,2235334
TROW,2015-09-03,69.89,70.77,69.74,70.36,1853886
TRV,2015-09-03,99.17,100.11,99.01,99.37,2383249
TSCO,2015-09-03,84,85.67,83.22,83.95,1561165
TSN,2015-09-03,42.1,43.03,42.04,42.69,3073147
TSS,2015-09-03,45.31,45.86,45.12,45.62,943012
TWX,2015-09-03,70.91,71.65,70.37,70.7,3968898
TXN,2015-09-03,47.67,48.02,47.28,47.46,5289050
TXT,2015-09-03,38.71,39.4299,38.61,38.8,2126607
T,2015-09-03,32.97,33.24,32.92,33.04,22833383
UAA,2015-09-03,48.045,48.51,47.535,47.815,5252494
UAL,2015-09-03,57.53,58.14,57.045,57.25,9954618
UDR,2015-09-03,31.86,32.1,31.71,31.78,898585
UHS,2015-09-03,137.12,138.55,134.78,135.19,531332
ULTA,2015-09-03,158.6,160.87,158.26,158.93,948851
UNH,2015-09-03,114.74,115.92,113.46,113.99,3137062
UNM,2015-09-03,32.8,33.34,32.78,32.91,1376740
UNP,2015-09-03,85.94,86.37,85.49,85.7,6073778
UPS,2015-09-03,97.19,97.4499,96.42,96.77,3320190
URI,2015-09-03,67.5,68.81,66.28,67.83,2652062
USB,2015-09-03,41.17,41.93,41.1,41.44,6721237
UTX,2015-09-03,92,92.58,91.64,91.91,4534600
VAR,2015-09-03,81,81.73,80.56,80.75,456822
VFC,2015-09-03,71.81,72.48,71.37,71.68,1391607
VIAB,2015-09-03,41.73,43.16,41.65,43.15,7405057
VLO,2015-09-03,59.06,60.5,59.06,59.4,7003121
VMC,2015-09-03,96.52,99.2,95.26,97.43,2390556
VNO,2015-09-03,87.46,88.19,87.03,87.28,806096
VRSK,2015-09-03,73.93,74.15,73.39,73.82,690565
VRSN,2015-09-03,68.23,68.78,67.85,68.23,605642
VRTX,2015-09-03,130.13,130.76,126.15,126.53,1010247
VTR,2015-09-03,54.81,54.93,54.27,54.45,2315642
VZ,2015-09-03,45.63,46.15,45.52,45.72,12480781
V,2015-09-03,70.45,71.085,69.99,70.4,9035174
WAT,2015-09-03,122.5,124.3,121.89,122.67,437903
WBA,2015-09-03,88.35,89.24,87.93,88.26,4024170
WDC,2015-09-03,80,83.15,79.23,81.8,2032392
WEC,2015-09-03,46.83,47.24,46.67,47.02,1935909
WFC,2015-09-03,52.39,53,52.22,52.43,15719008
WHR,2015-09-03,167.2,168.494,164.7501,165.34,995856
WMB,2015-09-03,47.465,48.47,47.05,47.35,7266755
WMT,2015-09-03,64.72,65.01,64.39,64.86,8523840
WM,2015-09-03,49.88,50.55,49.88,50.28,1934753
WRK,2015-09-03,58.35,59.64,58.18,58.72,1106028
WU,2015-09-03,18.15,18.52,18.135,18.47,6126568
WYNN,2015-09-03,71.89,74.16,71.89,73.82,2927971
WYN,2015-09-03,77.36,78.12,76.9,77.26,873881
WY,2015-09-03,27.91,28.09,27.8,27.9,3450243
XEC,2015-09-03,108.67,111.65,106.97,108.19,1050670
XEL,2015-09-03,33.13,33.475,33.04,33.29,4303263
XLNX,2015-09-03,41.1,41.54,40.4401,41.19,2426439
XL,2015-09-03,37.33,37.61,37,37.3,2797259
XOM,2015-09-03,73.64,74.91,73.34,73.79,13451867
XRAY,2015-09-03,51.98,52.17,51.41,51.67,735181
XRX,2015-09-03,39.92,40.68,39.92,40.08,4932924
XYL,2015-09-03,31.82,32.61,31.82,32.35,1931277
YUM,2015-09-03,80.66,80.95,79.76,80.22,1817721
ZBH,2015-09-03,101.79,103.53,101.11,102.09,1280377
ZION,2015-09-03,28.26,28.8,28.16,28.52,2616807
ZTS,2015-09-03,45.32,45.62,44.315,44.53,2932537
AAL,2015-09-04,40.4,41.32,40.15,40.6,9738424
AAPL,2015-09-04,108.97,110.45,108.51,109.27,49996311
AAP,2015-09-04,171.82,173.41,170.96,172.13,687693
ABBV,2015-09-04,60.65,60.8,58.9638,59.77,9281556
ABC,2015-09-04,100.66,101.4,98.36,98.99,2526560
ABT,2015-09-04,43.5,43.71,42.72,43.07,7057333
ACN,2015-09-04,94.31,95.12,93.68,94.45,3421382
ADBE,2015-09-04,76.99,78.27,76.39,76.89,2326519
ADI,2015-09-04,54.08,54.66,53.7,53.96,1693651
ADM,2015-09-04,43.35,43.46,42.65,42.9,3058977
ADP,2015-09-04,76.24,76.9,75.73,76.15,1858821
ADSK,2015-09-04,45.2,45.94,45.115,45.37,2552714
ADS,2015-09-04,253.09,254.894,249.47,250.5,436237
AEE,2015-09-04,38.86,38.91,38.35,38.56,1571745
AEP,2015-09-04,52.96,53.07,52.29,52.54,2595285
AES,2015-09-04,11.32,11.32,11,11.03,4799604
AET,2015-09-04,113.6,114.42,112.79,113.47,2175367
AFL,2015-09-04,56.69,56.95,56.19,56.39,2319822
AGN,2015-09-04,294.36,299.87,290.135,293.74,1866471
AIG,2015-09-04,58.55,58.83,57.9,58.08,7993624
AIV,2015-09-04,35.36,35.45,34.71,34.85,895656
AIZ,2015-09-04,72.41,72.785,71.95,72.44,466271
AJG,2015-09-04,41.98,42.2,41.575,41.67,1336211
AKAM,2015-09-04,71.71,73.1689,71.71,72.58,1607118
ALB,2015-09-04,42.17,42.515,41.89,42.43,1528836
ALGN,2015-09-04,54.44,54.87,53.745,54.28,510010
ALK,2015-09-04,77.16,79.85,77.04,78.58,1058193
ALLE,2015-09-04,59.05,59.2499,58.27,58.72,421395
ALL,2015-09-04,57.45,57.69,56.77,57.04,2341888
ALXN,2015-09-04,170.01,175.76,168.37,171.98,2184183
AMAT,2015-09-04,15.57,15.67,15.28,15.39,15285305
AMD,2015-09-04,1.76,1.84,1.76,1.82,6725294
AME,2015-09-04,52.03,52.37,51.81,51.93,1065807
AMGN,2015-09-04,147.49,148.96,145.75,147.02,3363026
AMG,2015-09-04,175.78,178.6,172.29,173.25,702293
AMP,2015-09-04,109.07,110.48,107.73,108.52,1162238
AMT,2015-09-04,89.96,90.4,88.585,89.02,3065841
AMZN,2015-09-04,497.65,502.85,495.64,499,2692510
ANDV,2015-09-04,91.54,93.72,90.99,92.02,1697535
ANSS,2015-09-04,89,90.39,89,89.72,444884
ANTM,2015-09-04,140.84,142.95,140.49,142.05,2201049
AON,2015-09-04,90.23,90.73,89.59,90.29,1359487
AOS,2015-09-04,32.47,32.765,32.19,32.54,1582008
APA,2015-09-04,42.41,42.8,41.77,42.5,5170700
APC,2015-09-04,68.35,69.07,67.61,68.34,3385990
APD,2015-09-04,137.44,138.07,135.52,135.9,992967
APH,2015-09-04,51.26,51.37,50.41,50.75,1320403
ARE,2015-09-04,84.62,84.62,82.91,83.4,179355
ARNC,2015-09-04,28.17,28.92,27.9,28.47,16032839
ATVI,2015-09-04,28.21,28.72,27.97,28.1,10456803
AVB,2015-09-04,161.42,162.45,159.3,160.53,604512
AVGO,2015-09-04,121.24,123.81,120.65,121.15,2492474
AVY,2015-09-04,57.12,58.1,57.06,57.44,758586
AWK,2015-09-04,51.67,51.86,50.905,51.11,1210163
AXP,2015-09-04,74.28,74.52,73.57,74.08,5095246
AYI,2015-09-04,193.77,196.85,193.3162,195.68,176371
AZO,2015-09-04,723.84,729.125,713.56,717.7,234480
A,2015-09-04,35.04,35.51,34.9,35.06,2819027
BAC,2015-09-04,15.79,15.86,15.5,15.65,104539500
BAX,2015-09-04,36.56,36.71,35.91,36.14,8565048
BA,2015-09-04,129.55,130.49,128.655,129.76,3746661
BBT,2015-09-04,35.99,36.09,35.58,35.87,4278351
BBY,2015-09-04,36.35,36.89,36.25,36.62,3870895
BDX,2015-09-04,135.42,135.975,133.18,134.32,1176597
BEN,2015-09-04,39.19,39.38,38.845,39.01,3040170
BF.B,2015-09-04,48.18,48.415,47.5245,47.605,2098952
BIIB,2015-09-04,297.72,304.14,295.03,302.26,1696618
BK,2015-09-04,38.8,38.9,38.31,38.49,6382001
BLK,2015-09-04,295.65,297.41,292.3956,294.24,985505
BLL,2015-09-04,32.66,32.77,31.88,32.005,2975606
BMY,2015-09-04,58.08,58.48,56.9,57.3,9289194
BRK.B,2015-09-04,130.82,131.08,128.91,129.64,5828641
BSX,2015-09-04,16.3,16.43,16,16.24,5427913
BWA,2015-09-04,42.12,42.71,42.08,42.56,2462486
BXP,2015-09-04,110.58,111.04,109.13,109.86,739031
CAG,2015-09-04,41.35,41.46,41.02,41.23,2654086
CAH,2015-09-04,79.98,80.92,79.72,80.55,2087074
CAT,2015-09-04,73,73.66,72.35,73.1,12007985
CA,2015-09-04,27.04,27.67,26.85,27.07,3073657
CBG,2015-09-04,32.2,32.3,31.525,31.79,2624077
CBOE,2015-09-04,63.26,63.905,63.25,63.51,390405
CBS,2015-09-04,43.32,43.58,42.52,42.92,5029003
CB,2015-09-04,100.4,100.73,99.55,100.16,2508862
CCI,2015-09-04,81.31,81.69,80.7,81.04,1843596
CCL,2015-09-04,48.81,49.21,48.47,48.93,3204705
CDNS,2015-09-04,20.24,20.51,20.13,20.29,1866680
CELG,2015-09-04,115.88,118.265,115.48,117.39,3718915
CERN,2015-09-04,60.02,60.51,59.54,59.83,1500357
CFG,2015-09-04,24.24,24.43,23.96,24.09,2295028
CF,2015-09-04,55.89,56.57,55.2,55.48,1546342
CHD,2015-09-04,42.525,42.7525,42.34,42.465,1085070
CHK,2015-09-04,7.25,7.41,7.2,7.27,10115943
CHRW,2015-09-04,67.42,68.23,67.32,67.7,1207529
CHTR,2015-09-04,180.59,183.965,179.93,183.02,745707
CINF,2015-09-04,52.02,52.28,51.59,51.91,832908
CI,2015-09-04,140.28,140.55,139.03,139.38,1830762
CLX,2015-09-04,109.9,110.21,108.97,109.6,722200
CL,2015-09-04,61.86,62.19,61.39,61.46,5100293
CMA,2015-09-04,42.37,42.69,41.71,42.13,2290041
CMCSA,2015-09-04,27.715,28.03,27.6,27.89,23717882
CME,2015-09-04,92.27,93.31,91.94,92.43,1557074
CMG,2015-09-04,718.36,729.91,718.36,719.23,293880
CMI,2015-09-04,117.63,119.06,117.49,118,1162352
CMS,2015-09-04,32.08,32.43,31.99,32.22,2992817
CNC,2015-09-04,59.22,60.55,58.99,59.95,1143894
CNP,2015-09-04,17.77,17.79,17.54,17.61,3505559
COF,2015-09-04,74.95,75.32,74.17,74.83,2249796
COG,2015-09-04,23.1,23.325,22.74,22.78,5000999
COL,2015-09-04,81.12,82.11,80.76,81.86,959016
COO,2015-09-04,142.11,155.57,142.11,150.87,1308998
COP,2015-09-04,47.21,47.6001,46.86,47.2,10521102
COST,2015-09-04,138.8,139.46,138.18,138.48,2124589
COTY,2015-09-04,28.66,29,28.61,28.79,1111833
CPB,2015-09-04,48.23,48.5,47.435,47.94,2019320
CRM,2015-09-04,67.28,67.97,66.54,67.13,3146045
CSCO,2015-09-04,25.42,25.65,25.35,25.52,26904250
CSX,2015-09-04,26.95,27.2,26.752,26.85,5389314
CTAS,2015-09-04,84.02,84.66,83.48,83.75,458870
CTL,2015-09-04,26.38,26.4,26.08,26.18,5944914
CTSH,2015-09-04,61.76,62.439,61.23,61.75,3489484
CTXS,2015-09-04,66.91,68.24,66.75,67.89,1707977
CVS,2015-09-04,100.24,100.86,99.63,100.12,4361739
CVX,2015-09-04,77.3,77.63,76.45,76.67,11210025
CXO,2015-09-04,104.64,105.571,103.1,104.47,949330
C,2015-09-04,51.13,51.3,50.12,50.59,19054523
DAL,2015-09-04,44.55,45.99,44.311,45.4,8956435
DE,2015-09-04,79.81,80.16,79.005,79.22,3130613
DFS,2015-09-04,51.72,51.8225,50.97,51.4,2813658
DGX,2015-09-04,65.94,66.2,64.51,65.17,1144061
DG,2015-09-04,71.66,73.01,71.59,72.56,4474483
DHI,2015-09-04,30.78,30.97,30.29,30.39,5317125
DHR,2015-09-04,85.68,86.2,85.34,85.59,2844857
DISCA,2015-09-04,26.8,27.07,26.59,26.73,2076287
DISCK,2015-09-04,25.48,25.8,25.23,25.23,1694934
DISH,2015-09-04,58.5,59.51,58.23,58.93,1229781
DIS,2015-09-04,100.96,101.82,100.36,100.97,9213799
DLR,2015-09-04,62.8,63.25,61.7,62.15,1016811
DLTR,2015-09-04,67.7,69.04,67.08,68.09,6332234
DOV,2015-09-04,58.64,59.02,57.98,58.66,1549645
DPS,2015-09-04,76.19,76.3,75.3025,75.77,1107245
DRE,2015-09-04,18.1,18.11,17.62,17.76,1820757
DRI,2015-09-04,68.51,69.29,68.14,68.78,1478635
DTE,2015-09-04,75.5,75.9,74.64,75.01,841215
DUK,2015-09-04,68.7,68.9,67.98,68.26,3287749
DVA,2015-09-04,74.46,75.18,74.26,74.55,955636
DVN,2015-09-04,39.99,40.43,39.64,40.14,3856633
D,2015-09-04,67.69,68,66.9,67.23,2842957
EA,2015-09-04,64.84,66.58,64.44,66.37,3601067
EBAY,2015-09-04,26.57,26.75,26.29,26.48,9066895
ECL,2015-09-04,107.19,107.98,106.5,106.54,1429545
ED,2015-09-04,61.38,61.64,60.49,60.86,1816408
EFX,2015-09-04,96.84,98.21,96.57,97.01,461718
EIX,2015-09-04,57.03,57.48,56.68,57.05,2339322
EL,2015-09-04,78.62,79.13,77.08,77.35,2045150
EMN,2015-09-04,69.66,70.54,69.34,69.53,1593750
EMR,2015-09-04,45.74,46.17,45.6172,45.82,4683441
EOG,2015-09-04,76.22,77.44,75.95,76.89,4700715
EQIX,2015-09-04,272.82,273.23,268.07,269.88,824716
EQR,2015-09-04,69.8,69.93,68.45,69.16,1346190
EQT,2015-09-04,74.45,74.64,73.04,73.16,1437379
ESRX,2015-09-04,82.55,83.91,82.2166,83.1,3111491
ESS,2015-09-04,210.83,211.32,205.78,207.17,273673
ES,2015-09-04,46.03,46.18,45.625,45.74,1494691
ETFC,2015-09-04,25.17,25.65,25.095,25.37,3496300
ETN,2015-09-04,54.49,55.31,54.13,55.05,3366998
ETR,2015-09-04,62.48,62.51,61.27,61.53,1497145
EW,2015-09-04,68.085,68.6525,67.3101,68.045,1285790
EXC,2015-09-04,30,30.0999,29.59,29.72,5799533
EXPD,2015-09-04,48.58,48.61,47.435,47.86,2802738
EXPE,2015-09-04,111.28,112.41,110.27,111.23,1297356
EXR,2015-09-04,72.8,73.13,70.98,71.42,753516
FAST,2015-09-04,37.25,37.71,37.1,37.5,1960066
FBHS,2015-09-04,48.15,49.03,48.03,48.79,1553565
FB,2015-09-04,87.2,88.39,86.7,88.26,27328667
FCX,2015-09-04,9.79,9.91,9.5142,9.71,30074163
FDX,2015-09-04,149.49,149.9,147.32,148.61,1480789
FE,2015-09-04,30.9,31.03,30.48,30.59,2929454
FFIV,2015-09-04,119.58,120.68,118.47,118.84,582576
FISV,2015-09-04,84.23,85.01,83.7,84.11,1144055
FIS,2015-09-04,67.3,67.92,66.79,67.06,1268313
FITB,2015-09-04,19.26,19.365,19.08,19.22,5228450
FLIR,2015-09-04,27.99,28.2799,27.82,27.9,1096573
FLR,2015-09-04,44,44.35,43.49,43.66,1554870
FLS,2015-09-04,42.52,42.96,42.18,42.51,968249
FL,2015-09-04,70,71.175,70,70.81,1569660
FMC,2015-09-04,41.73,41.82,41.23,41.48,1320743
FOXA,2015-09-04,26.3,26.71,26.16,26.47,13647074
FOX,2015-09-04,26.84,27.11,26.61,26.92,5437751
FRT,2015-09-04,127.52,127.825,125.09,126.27,342813
FTI,2015-09-04,33.82,33.92,32.94,33.2,3784048
F,2015-09-04,13.68,13.7,13.4,13.56,31138436
GD,2015-09-04,141.61,141.99,140.5,141.18,973981
GE,2015-09-04,24.18,24.18,23.85,24,35628376
GGP,2015-09-04,24.78,24.86,24.22,24.48,5244050
GILD,2015-09-04,101.03,103.24,100.55,102.06,10336465
GIS,2015-09-04,56.94,57.02,56.4,56.59,4330526
GLW,2015-09-04,17.01,17.35,17.01,17.24,10529650
GM,2015-09-04,28.78,29.04,28.57,28.88,13435323
GOOGL,2015-09-04,629.7,634.5,626.5,628.96,2024990
GOOG,2015-09-04,600,603.47,595.25,600.7,2089453
GPC,2015-09-04,80.82,81.52,80.66,80.92,639989
GPN,2015-09-04,54.96,55.485,54.741,55.145,720222
GPS,2015-09-04,32.4,32.595,32.15,32.41,4513974
GRMN,2015-09-04,36.75,36.98,36.46,36.5,1344887
GS,2015-09-04,182.26,182.83,179.131,180.38,4295588
GT,2015-09-04,29.33,29.4401,28.92,29.22,2106795
GWW,2015-09-04,218.73,219.7,217.2,218.4,621490
HAL,2015-09-04,37.39,37.79,36.76,36.85,10000519
HAS,2015-09-04,75.92,76.43,75.2,75.37,1576845
HBAN,2015-09-04,10.6,10.645,10.45,10.545,6630960
HBI,2015-09-04,29.57,29.89,29.34,29.57,2839700
HCA,2015-09-04,85.26,86.25,84.45,85.41,1721129
HCN,2015-09-04,62.36,62.55,61,61.42,1720178
HCP,2015-09-04,36.28,36.38,35.37,35.68,3419460
HD,2015-09-04,114.68,115.69,113.49,114.42,5752377
HES,2015-09-04,56.41,57,55.85,56.35,2173289
HIG,2015-09-04,45.14,45.31,44.42,44.72,3607020
HII,2015-09-04,112.43,113.77,111.85,112.61,221498
HOG,2015-09-04,54.79,55.22,54.42,54.78,2857816
HOLX,2015-09-04,38,38.69,37.98,38.53,2755103
HON,2015-09-04,97.31,97.7,96.06,96.59,3653751
HP,2015-09-04,54.03,54.06,51.96,52.25,2902473
HRB,2015-09-04,35,35.5,34.85,35.3,4383705
HRL,2015-09-04,30.34,30.445,30.085,30.335,1539564
HRS,2015-09-04,74.57,75.03,73.68,73.96,794225
HSIC,2015-09-04,66.61,67.345,66.24,66.635,563358
HST,2015-09-04,17.32,17.43,17.07,17.2,4299054
HSY,2015-09-04,89.22,90.16,88.45,89.72,1354930
HUM,2015-09-04,180.3,182.95,179.495,181.52,649977
IBM,2015-09-04,144.57,145.4,143.32,143.7,4201068
ICE,2015-09-04,45.6,46.01,44.982,45.358,2938075
IDXX,2015-09-04,71.97,72.916,71.89,72.56,319963
IFF,2015-09-04,107.78,108.105,106.65,106.95,493695
ILMN,2015-09-04,192.63,195.24,191.5,193.16,737908
INCY,2015-09-04,115.03,117.8,112.75,115.88,1056810
INFO,2015-09-04,28.75,28.93,28.67,28.79,419354
INTC,2015-09-04,28.57,28.9,28.41,28.52,29117537
INTU,2015-09-04,84.62,85.82,84.11,85.13,3191991
IPG,2015-09-04,18.8,19.08,18.7,18.83,4738275
IP,2015-09-04,41.54,42,41.43,41.7,2116729
IQV,2015-09-04,73.26,73.75,72.34,72.78,518327
IRM,2015-09-04,27.94,28.22,27.705,28.21,2420445
IR,2015-09-04,53,53.465,52.72,52.84,3234265
ISRG,2015-09-04,169.3298,170.5232,168.7465,169.4665,631236
ITW,2015-09-04,82.06,82.27,81.48,81.76,1547663
IT,2015-09-04,84.44,84.91,83.86,84.17,133389
IVZ,2015-09-04,32.42,32.51,31.77,31.95,5043568
JBHT,2015-09-04,74.26,75.25,74.18,74.67,1533970
JCI,2015-09-04,37.3927,37.3927,36.9633,37.0785,2445905
JEC,2015-09-04,39.77,40.09,39.28,39.43,1065654
JNJ,2015-09-04,91.58,91.88,90.5728,91.31,10997186
JNPR,2015-09-04,24.98,25.265,24.89,25.06,4442184
JPM,2015-09-04,61.8,61.92,60.75,61.5,20188951
JWN,2015-09-04,72.92,73.42,72.44,72.9,909562
KEY,2015-09-04,13.29,13.37,13.17,13.27,7531040
KHC,2015-09-04,71.14,71.69,70.129,70.57,2997042
KIM,2015-09-04,22.56,22.61,22.07,22.28,3187463
KLAC,2015-09-04,47.97,48.21,47.42,47.54,1044401
KMB,2015-09-04,104.23,104.55,103.16,103.52,1209137
KMI,2015-09-04,30.78,31.03,30.6,30.77,12082506
KMX,2015-09-04,59.46,60.39,59.28,60.02,1258094
KORS,2015-09-04,43.8,44.1801,43.315,43.94,3165920
KO,2015-09-04,38.68,38.79,38.375,38.52,15450547
KR,2015-09-04,34.3,34.36,33.91,34.07,5895057
KSS,2015-09-04,50.93,51.52,50.23,50.47,2527323
KSU,2015-09-04,89.94,91.12,89.78,90.34,853612
K,2015-09-04,66.73,66.91,66.09,66.58,1462316
LB,2015-09-04,88.55,90.86,88,90.38,3230163
LEG,2015-09-04,43.3,43.52,42.67,42.95,1646252
LEN,2015-09-04,50.0882,50.3627,49.2941,49.4216,1622532
LH,2015-09-04,116.24,117.21,115.67,116.39,940671
LKQ,2015-09-04,30.04,30.7299,29.67,29.81,1644152
LLL,2015-09-04,104.73,105.32,104.22,104.63,414405
LLY,2015-09-04,80.64,81.11,79.68,80.32,3416402
LMT,2015-09-04,203.54,204.34,201.41,202.62,1213571
LNC,2015-09-04,49.03,49.03,47.97,48.4,1598485
LNT,2015-09-04,27.455,27.52,27.135,27.275,1190538
LOW,2015-09-04,68.3,68.5,67.28,67.8,3235651
LRCX,2015-09-04,70.26,70.99,69.595,69.75,1880619
LUK,2015-09-04,20.72,20.767,20.18,20.32,2173563
LUV,2015-09-04,36.85,37.72,36.74,37.23,5651765
LYB,2015-09-04,80.82,81.755,79.775,80.25,4031695
L,2015-09-04,36,36.29,35.9,36.09,2068706
MAA,2015-09-04,77.05,77.32,75.485,76.06,354034
MAC,2015-09-04,74.43,74.63,73.34,73.62,646107
MAR,2015-09-04,69.97,70.95,69.8,70.02,1533299
MAS,2015-09-04,26.15,26.4,26.01,26.23,4963261
MAT,2015-09-04,22.81,23.04,22.75,22.82,3020484
MA,2015-09-04,90.75,90.93,89.89,90.53,3596455
MCD,2015-09-04,95.05,95.58,94.31,94.85,4429092
MCHP,2015-09-04,41.1,41.47,40.85,41,1895809
MCK,2015-09-04,193.23,194.56,189.95,192.82,2254190
MCO,2015-09-04,99.59,101.06,98.55,99.2,923302
MDLZ,2015-09-04,42.64,43.03,42.3,42.57,11496395
MDT,2015-09-04,68.86,69.5,67.885,68.98,12537588
MET,2015-09-04,48.36,48.42,47.5,47.86,5156568
MGM,2015-09-04,20.15,20.655,20.05,20.48,4596141
MHK,2015-09-04,197.87,200.39,196.66,197.5,508731
MKC,2015-09-04,79.22,79.3511,78.22,78.77,663374
MLM,2015-09-04,166.09,168.58,164.19,166.46,615168
MMC,2015-09-04,52.26,52.53,51.74,51.99,3621370
MMM,2015-09-04,139.94,140.67,139.16,139.84,3195773
MNST,2015-09-04,44.56,45.3,44.2366,44.7466,3482298
MON,2015-09-04,95.6,96.54,95.1,95.75,2252871
MOS,2015-09-04,39.72,39.92,39.49,39.67,2964181
MO,2015-09-04,53,53.075,52.14,52.38,7090025
MPC,2015-09-04,46.24,46.95,46.11,46.34,3597194
MRK,2015-09-04,52.1,52.24,51.18,51.59,14491288
MRO,2015-09-04,16.59,16.71,16.24,16.36,15418923
MSFT,2015-09-04,42.81,43.04,42.195,42.61,37138775
MSI,2015-09-04,66.01,66.36,65.06,66.31,11244771
MS,2015-09-04,33.32,33.54,32.845,33.19,12774080
MTB,2015-09-04,117.12,117.68,116.3,117.06,1603666
MTD,2015-09-04,293.24,295.95,288.48,288.99,307776
MU,2015-09-04,16.3,17.3,16.26,16.82,32420836
MYL,2015-09-04,46.73,48.39,46.55,48.05,6034827
M,2015-09-04,58.42,59.23,58.23,58.4,2738578
NAVI,2015-09-04,11.96,12.1,11.79,11.94,3019932
NBL,2015-09-04,29.89,31.12,29.56,30.73,15210728
NCLH,2015-09-04,56.96,57.59,56.73,57.19,527359
NDAQ,2015-09-04,50.69,50.86,50.04,50.3,769373
NEE,2015-09-04,94.2,95.26,94.04,94.62,2886429
NEM,2015-09-04,16.02,16.05,15.46,15.7,8313622
NFLX,2015-09-04,98.05,99.928,97.34,98.79,24211978
NFX,2015-09-04,32.41,33.5,32.3,33.21,3122777
NI,2015-09-04,16.3,16.32,16.035,16.17,2303928
NKE,2015-09-04,54.61,55.215,54.47,54.845,7127068
NLSN,2015-09-04,44.61,45.43,44.5,44.96,1871038
NOC,2015-09-04,162.93,163.25,161.05,162.3,1197890
NOV,2015-09-04,40.25,40.58,39.54,40.44,5212778
NRG,2015-09-04,18.66,18.68,17.92,17.93,5763782
NSC,2015-09-04,76.2,77.04,75.85,76.53,1914049
NTAP,2015-09-04,30.75,30.95,30.5201,30.57,3484043
NTRS,2015-09-04,68.39,68.76,67.84,68.28,1159530
NUE,2015-09-04,42.49,42.57,41.6,41.67,3412833
NVDA,2015-09-04,21.89,22.24,21.74,21.75,7200245
NWL,2015-09-04,41.25,41.94,41.12,41.73,2312968
NWSA,2015-09-04,13.08,13.16,12.81,12.82,3948432
NWS,2015-09-04,13.38,13.455,13.045,13.09,1214987
OKE,2015-09-04,34.52,35.5999,34.355,35.4,3084324
OMC,2015-09-04,65.94,66.52,65.65,66.04,1712779
ORCL,2015-09-04,36.35,36.68,36.09,36.27,13147872
ORLY,2015-09-04,234.87,236.885,233.25,234.65,472151
OXY,2015-09-04,69.63,70.15,69.14,69.65,4580035
O,2015-09-04,43.86,43.9,43.15,43.38,1853029
PAYX,2015-09-04,43.83,44.55,43.83,44.31,1659014
PBCT,2015-09-04,15.03,15.15,14.96,15.07,2287410
PCAR,2015-09-04,57.2,57.45,56.63,56.84,2310572
PCG,2015-09-04,47.83,47.97,47.42,47.6,2813586
PCLN,2015-09-04,1224.17,1248.4,1222.15,1245.25,607962
PDCO,2015-09-04,44.44,44.885,44.09,44.68,971718
PEG,2015-09-04,38.64,38.815,38.16,38.36,2544981
PEP,2015-09-04,91,91.5411,90.64,90.92,5653627
PFE,2015-09-04,31.45,31.72,31.13,31.37,22562960
PFG,2015-09-04,47.96,48.2,47.2,47.57,1417477
PGR,2015-09-04,29.46,29.61,29.315,29.47,3471517
PG,2015-09-04,69.28,69.28,68.5,68.76,11497510
PHM,2015-09-04,20.37,20.68,20.155,20.24,3125573
PH,2015-09-04,103.71,104.45,103.12,103.8,1053807
PKG,2015-09-04,64.76,65.1,64.21,64.57,347796
PKI,2015-09-04,47.25,47.7499,47.05,47.35,636945
PLD,2015-09-04,37.21,37.4,36.26,36.68,3249703
PM,2015-09-04,78.36,78.52,77,77.29,5233768
PNC,2015-09-04,88.51,88.98,87.06,87.66,3144036
PNR,2015-09-04,53.35,53.63,52.94,53.19,643088
PNW,2015-09-04,57.66,58.01,57.33,57.6,668203
PPG,2015-09-04,92.67,93.84,92.29,93.31,2149396
PPL,2015-09-04,30,30.06,29.585,29.67,4138604
PRGO,2015-09-04,176.59,180.27,176.11,178.8,576559
PRU,2015-09-04,78,78.04,76.4,77.1,2722965
PSA,2015-09-04,202.21,202.93,198.6,199.55,622641
PSX,2015-09-04,77.5,78.01,76.71,77.2,4266706
PVH,2015-09-04,117.3,118.42,116.4,116.89,765864
PWR,2015-09-04,23.47,23.87,23.36,23.69,2450120
PXD,2015-09-04,117.74,119.11,115.61,118.38,1845577
PX,2015-09-04,101.8,102.37,100.985,101.44,2889958
PYPL,2015-09-04,34.71,34.72,33.78,34.29,7483792
QCOM,2015-09-04,54.94,55.1,54.14,54.29,11424658
QRVO,2015-09-04,55.29,56.64,54.72,55.79,1332220
RCL,2015-09-04,88.59,89.06,87.8,88.54,1263950
REGN,2015-09-04,500.51,507.97,498.98,499.99,806805
REG,2015-09-04,59.1,59.11,57.77,58.11,412657
RE,2015-09-04,173,174.34,171.79,172.95,258148
RF,2015-09-04,9.35,9.4,9.16,9.26,12480468
RHI,2015-09-04,50.92,51.161,50.48,50.61,919971
RHT,2015-09-04,68.91,69.53,68.36,68.66,1361541
RJF,2015-09-04,51.15,51.47,50.8,51.01,894266
RL,2015-09-04,109.45,110.32,108.25,108.98,517445
RMD,2015-09-04,51.06,51.62,51.06,51.17,511462
ROK,2015-09-04,106.72,107.28,105.84,106.26,723551
ROP,2015-09-04,157.76,158.35,155.37,156.28,319764
ROST,2015-09-04,47.82,48.73,47.69,48.44,3143242
RRC,2015-09-04,37.71,37.91,36.41,36.5,4002717
RSG,2015-09-04,40.37,40.53,39.98,40.11,1425156
RTN,2015-09-04,102.97,103.4999,102.58,102.87,1290531
SBAC,2015-09-04,114.91,116,114.375,115.45,654196
SBUX,2015-09-04,53.87,54.57,53.84,54.28,6994267
SCG,2015-09-04,51.46,51.47,50.67,50.87,741042
SCHW,2015-09-04,29.44,29.69,28.83,29.1,7258041
SEE,2015-09-04,50.17,51.05,50.02,50.5,2107444
SHW,2015-09-04,253.38,256.17,252.04,253.86,505132
SIG,2015-09-04,136.61,138.4225,135.44,136.53,621484
SJM,2015-09-04,115.53,116.24,114.5601,115.61,766267
SLB,2015-09-04,75.13,75.39,74.42,75,9072165
SLG,2015-09-04,102.04,102.46,99.97,100.95,711753
SNA,2015-09-04,154.75,156.36,153.75,154.4,329410
SNI,2015-09-04,53.02,53.52,52.52,52.87,1128960
SNPS,2015-09-04,46.49,46.97,46.36,46.6,783576
SO,2015-09-04,42.22,42.29,41.81,41.98,5489078
SPGI,2015-09-04,93.26,93.72,92.36,93.18,1497532
SPG,2015-09-04,175.91,176.98,173.79,174.92,1162619
SRCL,2015-09-04,140.98,142.03,140.26,141.56,434320
SRE,2015-09-04,92.44,93.09,91.83,92.64,2220618
STI,2015-09-04,38.77,39.03,38.525,38.81,4439639
STT,2015-09-04,70.58,70.85,69.68,70.03,2448151
STX,2015-09-04,48.95,49.8,47.95,48.21,3508676
STZ,2015-09-04,127.22,128.3,126.83,127.52,1446809
SWKS,2015-09-04,84.03,85.5499,83.081,83.37,2880701
SWK,2015-09-04,97.81,98.37,97.25,97.79,806833
SYF,2015-09-04,31.73,32.1,31.34,31.6,1590429
SYK,2015-09-04,95.71,96.26,94.52,95.34,1444039
SYMC,2015-09-04,19.64,19.82,19.59,19.65,5110966
SYY,2015-09-04,39.56,39.745,39.32,39.57,4840665
TAP,2015-09-04,66.46,67.95,66.06,67.27,1596163
TDG,2015-09-04,226.26,228.61,225.2,226.39,260153
TEL,2015-09-04,58.4,58.61,57.8436,58.23,2420479
TGT,2015-09-04,76.85,77.17,76.15,76.42,4112972
TIF,2015-09-04,80.28,81.29,79.885,80.31,934911
TJX,2015-09-04,70.53,71.18,70.29,70.76,2218502
TMK,2015-09-04,56.98,57.39,56.6,56.9,853256
TMO,2015-09-04,120.68,121.99,120.18,121.17,2158791
TPR,2015-09-04,29.47,29.65,28.86,29.16,2842648
TRIP,2015-09-04,68.6,68.74,67.12,67.21,1576773
TROW,2015-09-04,69.45,70.12,68.99,69.44,1500914
TRV,2015-09-04,97.96,98.6,97.29,97.76,1923251
TSCO,2015-09-04,83.02,84.39,82.65,83.19,761023
TSN,2015-09-04,42.08,42.42,41.96,42.13,2477933
TSS,2015-09-04,45.05,45.28,44.62,44.88,773900
TWX,2015-09-04,69.66,70.39,69.37,70.01,3618153
TXN,2015-09-04,46.69,47.19,46.41,46.53,6603426
TXT,2015-09-04,38.2,38.92,37.9,38.65,2667668
T,2015-09-04,32.68,32.78,32.35,32.56,29318876
UAA,2015-09-04,47.26,47.835,46.955,47.5,3391274
UAL,2015-09-04,56.8,57.7,56.31,56.69,6099658
UDR,2015-09-04,31.51,31.54,30.92,31.16,948000
UHS,2015-09-04,134.16,135.808,133.27,135.02,609142
ULTA,2015-09-04,157.22,158.99,156.04,157.7,601154
UNH,2015-09-04,112.5,113.07,111.26,112.36,3395894
UNM,2015-09-04,32.43,32.63,32.11,32.25,1552389
UNP,2015-09-04,85,85.75,84.45,84.78,5643358
UPS,2015-09-04,95.19,95.91,94.65,95.3,3333986
URI,2015-09-04,66.62,67.01,65.16,66.08,1543975
USB,2015-09-04,40.86,41,40.21,40.55,8078376
UTX,2015-09-04,90.82,91.145,90.36,90.68,4563300
VAR,2015-09-04,79.7,80.26,78.86,79.2,513786
VFC,2015-09-04,70.73,71.34,70.18,70.73,1274814
VIAB,2015-09-04,42.45,43.71,42.23,43.34,7696995
VLO,2015-09-04,58.58,59.69,57.87,58.46,6323279
VMC,2015-09-04,96.22,96.51,94.03,95.31,1319681
VNO,2015-09-04,86.48,86.574,84.6,84.92,996308
VRSK,2015-09-04,73.09,73.4,72.51,72.81,484905
VRSN,2015-09-04,66.98,67.525,66.79,67.13,640487
VRTX,2015-09-04,124.3,128.04,123.81,126.99,1240743
VTR,2015-09-04,54,54,52.8,53.1,2951237
VZ,2015-09-04,45.35,45.35,44.64,44.82,16045121
V,2015-09-04,69.29,69.91,68.64,69.16,9469404
WAT,2015-09-04,121.33,122.15,119.13,120.01,494611
WBA,2015-09-04,87.01,88,86.43,87.43,5468911
WDC,2015-09-04,80.23,81.31,79.46,80.02,1671867
WEC,2015-09-04,46.64,46.87,46.25,46.57,2591833
WFC,2015-09-04,51.8,51.82,50.76,51.29,22303838
WHR,2015-09-04,163.78,165.26,162.5,163.87,557537
WMB,2015-09-04,46.65,47.33,46.155,46.42,5117790
WMT,2015-09-04,64.07,64.3,63.51,63.89,9232402
WM,2015-09-04,49.69,50.19,49.57,49.93,2295326
WRK,2015-09-04,57.26,58.33,57.25,57.35,821081
WU,2015-09-04,18.2,18.37,18.15,18.25,5616684
WYNN,2015-09-04,72.38,74.55,72.34,73.07,3085426
WYN,2015-09-04,76.2,77.09,75.96,76.2,848027
WY,2015-09-04,27.59,27.66,27.2,27.37,3076933
XEC,2015-09-04,106.78,109.01,105.79,107.28,1130730
XEL,2015-09-04,32.95,33.115,32.44,32.63,3989332
XLNX,2015-09-04,40.52,40.78,39.95,40.07,3185206
XL,2015-09-04,36.51,36.97,36.255,36.55,3747697
XOM,2015-09-04,72.93,73.14,72.25,72.46,14902476
XRAY,2015-09-04,50.98,51.55,50.89,51.2,653800
XRX,2015-09-04,39.64,40,39.44,39.64,2557240
XYL,2015-09-04,31.89,32.24,31.66,31.68,1702240
YUM,2015-09-04,79.03,79.54,78.18,78.89,2121527
ZBH,2015-09-04,100.56,101.39,100.04,100.46,1669526
ZION,2015-09-04,27.92,28.3,27.49,28.01,2587009
ZTS,2015-09-04,43.97,44.73,43.53,44.01,4195457
AAL,2015-09-08,41.28,41.58,40.69,40.8,10814770
AAPL,2015-09-08,111.65,112.56,110.32,112.31,54843626
AAP,2015-09-08,174.73,176.33,171.9,175.32,618171
ABBV,2015-09-08,60.22,60.94,59.91,60.57,9263233
ABC,2015-09-08,100.8,101.18,99.79,101.05,1844782
ABT,2015-09-08,43.66,44.06,43.5,44.04,5452445
ACN,2015-09-08,96.27,97.34,96.01,97.12,2508154
ADBE,2015-09-08,78.64,79.91,78.13,79.78,2670642
ADI,2015-09-08,55.99,57.82,55.46,57.77,4119638
ADM,2015-09-08,43.71,43.74,43.17,43.7,3062108
ADP,2015-09-08,77.34,78.25,77.02,78.2,1764401
ADSK,2015-09-08,46.12,46.85,46.01,46.81,3951127
ADS,2015-09-08,255.6,257.68,253.69,257.52,528356
AEE,2015-09-08,38.69,39.005,38.475,38.98,1684737
AEP,2015-09-08,53.23,54.09,53.23,54.08,3149629
AES,2015-09-08,11.24,11.36,11.09,11.32,7716796
AET,2015-09-08,116.24,118.37,115.45,118.14,3120488
AFL,2015-09-08,57.34,57.59,57.12,57.57,3176088
AGN,2015-09-08,298.1,300.95,293.7518,300.18,1646714
AIG,2015-09-08,58.96,59.31,58.395,59.24,7092409
AIV,2015-09-08,35.29,35.46,34.85,35.2,1270467
AIZ,2015-09-08,73.57,73.97,72.87,73.78,468549
AJG,2015-09-08,42.25,42.68,42,42.46,2074341
AKAM,2015-09-08,73.75,74.35,73.06,74.28,1417619
ALB,2015-09-08,43.27,43.27,42.77,43.02,2991853
ALGN,2015-09-08,55.21,55.52,54.7,55.4,475177
ALK,2015-09-08,79.95,81.31,79.665,81.24,1351134
ALLE,2015-09-08,59.69,60.39,59.11,60.36,301194
ALL,2015-09-08,57.84,58.24,57.67,58.2,2231560
ALXN,2015-09-08,175.31,177.35,170.58,176.93,1557777
AMAT,2015-09-08,15.68,15.8,15.62,15.73,14935264
AMD,2015-09-08,1.85,1.88,1.83,1.88,6009499
AME,2015-09-08,52.95,53.66,52.66,53.62,1195539
AMGN,2015-09-08,151.6,154.66,151,154.56,4508391
AMG,2015-09-08,175.92,180.64,174.6809,180.63,583830
AMP,2015-09-08,110.99,111.18,109.33,111.07,893121
AMT,2015-09-08,90.32,90.77,89.44,90.05,2199091
AMZN,2015-09-08,508.69,518.35,508.5144,517.54,3810653
ANDV,2015-09-08,93.46,96.14,92.67,95.98,2255830
ANSS,2015-09-08,91.25,92.78,90.96,92.47,356046
ANTM,2015-09-08,143.49,146.55,142.74,146.43,2216132
AON,2015-09-08,91.42,92.78,91.4,92.69,1342143
AOS,2015-09-08,32.94,33.615,32.91,33.58,1391906
APA,2015-09-08,43.11,43.8,42.09,43.24,4808292
APC,2015-09-08,69.12,69.79,67.69,69.7,3565578
APD,2015-09-08,137.77,139.385,137.26,139.25,930874
APH,2015-09-08,51.61,52.01,51.05,51.61,1955974
ARE,2015-09-08,84.52,85.06,83.41,84.45,402822
ARNC,2015-09-08,29.61,29.61,28.8,29.16,6013743
ATVI,2015-09-08,28.63,28.89,28.35,28.87,8110654
AVB,2015-09-08,162.37,163.905,161.25,162.77,678010
AVGO,2015-09-08,125.4,129.33,124.82,129.16,3547710
AVY,2015-09-08,58.5,59.21,58.31,59.11,623470
AWK,2015-09-08,51.58,52.04,51.41,51.69,889253
AXP,2015-09-08,75.58,75.73,74.922,75.49,6046291
AYI,2015-09-08,199.42,201.94,198.405,201.78,245079
AZO,2015-09-08,723.05,736.04,722.55,732.91,220796
A,2015-09-08,35.82,36.25,35.51,36.21,1787408
BAC,2015-09-08,15.96,16.16,15.9,16.16,73960238
BAX,2015-09-08,36.83,36.85,36.335,36.51,8096774
BA,2015-09-08,132.27,133.99,132,133.82,3505842
BBT,2015-09-08,36.63,36.77,36.21,36.73,3307740
BBY,2015-09-08,37.22,37.75,37.069,37.7,5388070
BDX,2015-09-08,135.75,138.03,135.26,138.02,1382759
BEN,2015-09-08,39.82,40.24,39.645,40.07,4111252
BF.B,2015-09-08,48.3,48.98,48.04,48.975,2448278
BIIB,2015-09-08,306.91,309.22,302.55,308.74,1840920
BK,2015-09-08,39.3,39.38,38.69,39.32,6037405
BLK,2015-09-08,299.63,302.49,296.83,301.43,934645
BLL,2015-09-08,32.53,33.47,32.34,33.44,2234746
BMY,2015-09-08,58.38,59.08,56.32,58.99,11438193
BRK.B,2015-09-08,132.02,133.07,131.17,132.9,5729269
BSX,2015-09-08,16.54,16.96,16.455,16.95,10884377
BWA,2015-09-08,43.46,44,43.3,43.93,1941697
BXP,2015-09-08,111.13,112.14,110.53,111.71,695016
CAG,2015-09-08,41.89,41.95,41.2325,41.74,3305159
CAH,2015-09-08,81.87,82.32,81.06,82.25,2014222
CAT,2015-09-08,74.58,74.62,73.56,74.3,5647846
CA,2015-09-08,27.57,28.1,27.31,28.08,3467186
CBG,2015-09-08,32.38,32.84,32.09,32.62,2679115
CBOE,2015-09-08,64.25,64.58,63.54,64.45,599872
CBS,2015-09-08,43.63,43.92,43.07,43.67,5121526
CB,2015-09-08,101.47,102.11,100.58,101.97,1950392
CCI,2015-09-08,82.26,82.49,81.67,82.37,1498338
CCL,2015-09-08,49.93,50.68,49.75,50.68,3924965
CDNS,2015-09-08,20.66,20.92,20.54,20.85,2375682
CELG,2015-09-08,120,123.15,118.86,123.02,4572651
CERN,2015-09-08,61.59,62.96,61.45,62.38,2486780
CFG,2015-09-08,24.6,24.63,24.215,24.63,3484881
CF,2015-09-08,56.86,57.44,56.33,56.91,1569313
CHD,2015-09-08,43.01,43.27,42.655,43.255,1202522
CHK,2015-09-08,7.8,7.9299,7.44,7.67,19431708
CHRW,2015-09-08,68.76,69.12,68.165,68.94,1287317
CHTR,2015-09-08,185.62,186.82,183.1,186.31,1167620
CINF,2015-09-08,52.87,53.26,52.48,53.17,1301406
CI,2015-09-08,139.8,141.79,139.51,141.05,971930
CLX,2015-09-08,110.77,111.64,110.34,111.61,614176
CL,2015-09-08,62.48,63.66,62.15,63.43,6568474
CMA,2015-09-08,42.88,43.29,42.73,43.27,1819252
CMCSA,2015-09-08,28.365,28.58,28.235,28.555,22004492
CME,2015-09-08,94,94.92,92.75,94.82,1111129
CMG,2015-09-08,731.46,733.825,721.88,732.14,241849
CMI,2015-09-08,119.87,120,119.27,119.82,1404012
CMS,2015-09-08,32.33,32.65,32.15,32.64,2255993
CNC,2015-09-08,61.01,62.03,60.25,61.86,1502812
CNP,2015-09-08,17.88,18.01,17.8,17.98,2542503
COF,2015-09-08,76,76.8,75.71,76.79,2613038
COG,2015-09-08,23.1,23.32,22.33,22.85,6323234
COL,2015-09-08,82.73,83.61,82.11,83.5,1048771
COO,2015-09-08,152.81,153.075,147.545,148.92,1213845
COP,2015-09-08,48.27,48.68,47.15,48.46,13561505
COST,2015-09-08,140.54,141.48,139.12,141.43,1637968
COTY,2015-09-08,29.22,29.31,28.47,28.73,1891338
CPB,2015-09-08,48.5016,49.41,48.5016,49.38,2458668
CRM,2015-09-08,68.34,70.82,68.31,70.76,4098365
CSCO,2015-09-08,25.98,26.33,25.91,26.3,20932880
CSX,2015-09-08,27.45,28.03,27.38,28,8316788
CTAS,2015-09-08,85.15,86.38,84.86,86.37,636526
CTL,2015-09-08,26.6,27.065,26.55,26.96,9591788
CTSH,2015-09-08,63.01,63.49,62.47,63.17,3825261
CTXS,2015-09-08,69.23,69.88,68.12,69.84,2209463
CVS,2015-09-08,101.97,102.19,100.67,102.14,4641759
CVX,2015-09-08,77.53,77.56,76.2437,76.84,9316497
CXO,2015-09-08,105.06,107.26,103.1375,106.92,1448912
C,2015-09-08,51.4,51.88,51.02,51.65,17160164
DAL,2015-09-08,46.22,46.65,45.955,46.59,8177846
DE,2015-09-08,80.42,80.45,79.3,80.1,3079214
DFS,2015-09-08,52.28,52.935,52.17,52.84,3188930
DGX,2015-09-08,66.19,66.71,65.64,66.3,1315369
DG,2015-09-08,73.52,73.55,71.8,73.05,3466021
DHI,2015-09-08,30.95,31.5,30.6986,31.48,4997937
DHR,2015-09-08,87.09,87.56,86.165,87.53,3001030
DISCA,2015-09-08,27.62,27.89,27.105,27.22,3604986
DISCK,2015-09-08,25.68,26.24,25.58,25.81,1791004
DISH,2015-09-08,60.09,60.6,59.37,60.55,986433
DIS,2015-09-08,102.95,104.15,102.515,104.01,8571506
DLR,2015-09-08,62.96,63.3925,62.09,63.32,1346856
DLTR,2015-09-08,69.32,69.47,67.73,68.79,3779942
DOV,2015-09-08,60.34,61.72,59.924,61.51,2053415
DPS,2015-09-08,76.65,77.765,76.53,77.67,1320075
DRE,2015-09-08,18.01,18.11,17.92,18.03,1475847
DRI,2015-09-08,70.02,70.5,69.24,70.42,1510761
DTE,2015-09-08,75.89,76.53,75.56,76.28,860591
DUK,2015-09-08,68.8,69.37,68.535,69.36,2895171
DVA,2015-09-08,75.48,75.6,74.96,75.46,1397180
DVN,2015-09-08,40.74,40.77,39.47,40.5,4629547
D,2015-09-08,67.94,68.76,67.89,68.72,3519006
EA,2015-09-08,67.55,68.61,67.0001,68.5,3205741
EBAY,2015-09-08,26.69,26.75,26.21,26.36,14685929
ECL,2015-09-08,108.38,108.63,107.09,108.59,1386139
ED,2015-09-08,61.42,62.365,61.4,62.34,1818071
EFX,2015-09-08,98.85,99.65,97.66,99.44,541438
EIX,2015-09-08,57.82,58.36,57.35,57.87,1936709
EL,2015-09-08,78.37,78.51,76.99,77.65,2257310
EMN,2015-09-08,71.01,71.68,70.3,71.32,1170122
EMR,2015-09-08,46.47,46.85,46.3,46.85,4440030
EOG,2015-09-08,77.58,78.18,75.45,77.66,5137591
EQIX,2015-09-08,271.22,279.75,270.26,279.28,850037
EQR,2015-09-08,69.95,70.47,69.31,70.23,1742901
EQT,2015-09-08,73.85,74.99,73.07,74.82,1103963
ESRX,2015-09-08,84.38,84.72,83.25,84.51,3437873
ESS,2015-09-08,210.08,213.01,208.0819,210.46,354495
ES,2015-09-08,46.14,46.57,46.07,46.48,1709950
ETFC,2015-09-08,26.6,27.48,26.35,27.27,5516130
ETN,2015-09-08,55.98,56.81,55.76,56.68,2952013
ETR,2015-09-08,62.27,62.73,61.845,62.39,1986417
EW,2015-09-08,69.225,69.95,68.115,69.84,2095074
EXC,2015-09-08,30.07,30.33,29.97,30.29,3842826
EXPD,2015-09-08,48.58,48.88,47.71,48.86,2318414
EXPE,2015-09-08,113.15,114.69,112.62,114.46,986845
EXR,2015-09-08,72.37,73.33,71.97,73.08,739566
FAST,2015-09-08,38.09,38.9,38,38.84,2752848
FBHS,2015-09-08,49.59,50.82,49.26,50.75,2077176
FB,2015-09-08,89.69,90.24,88.83,89.53,27012543
FCX,2015-09-08,10.21,10.58,10.08,10.4,66046099
FDX,2015-09-08,151.01,153.53,150.46,153.29,1708048
FE,2015-09-08,31.02,31.22,30.82,31.18,2997936
FFIV,2015-09-08,120.66,121.76,119.8,121.71,481600
FISV,2015-09-08,85.72,86.64,84.14,86.57,1368526
FIS,2015-09-08,68.1,69.36,67.88,69.36,991562
FITB,2015-09-08,19.68,19.82,19.25,19.81,4472501
FLIR,2015-09-08,28.37,28.99,28.2,28.97,920029
FLR,2015-09-08,44.38,45.24,44.25,45.08,1132304
FLS,2015-09-08,43.28,43.62,43.02,43.49,1363805
FL,2015-09-08,72.02,72.32,71.534,72.29,1560022
FMC,2015-09-08,42.21,42.55,41.91,42.33,1026135
FOXA,2015-09-08,26.86,27.13,26.7,27.05,12877776
FOX,2015-09-08,27.34,27.68,27.23,27.63,6661397
FRT,2015-09-08,127.84,128.485,126.75,128.15,234195
FTI,2015-09-08,33.53,33.94,33.22,33.85,3135816
F,2015-09-08,13.77,13.775,13.54,13.67,30030081
GD,2015-09-08,143.41,144.39,142.69,144.39,1375637
GE,2015-09-08,24.51,24.98,24.27,24.96,46212838
GGP,2015-09-08,24.78,24.87,24.41,24.78,4519213
GILD,2015-09-08,103.84,104.95,102.91,104.9,9992620
GIS,2015-09-08,57.21,57.44,56.63,57.16,3844575
GLW,2015-09-08,17.55,17.82,17.5,17.79,11552976
GM,2015-09-08,29.5,29.94,29.5,29.88,19298906
GOOGL,2015-09-08,641,645.04,632.9,643.88,1954648
GOOG,2015-09-08,612.49,616.31,604.12,614.66,2279538
GPC,2015-09-08,82.36,83.69,82.28,83.64,590987
GPN,2015-09-08,56.25,56.86,55.67,56.715,882972
GPS,2015-09-08,32.86,32.9699,32.39,32.76,3788950
GRMN,2015-09-08,37.14,37.74,36.96,37.67,1035923
GS,2015-09-08,183.91,186.31,183.65,185.88,3060052
GT,2015-09-08,29.93,30.275,29.7,30.09,2942817
GWW,2015-09-08,221.97,225.27,221.57,225.27,484733
HAL,2015-09-08,37.3,38.04,36.89,37.95,14942724
HAS,2015-09-08,76.64,76.67,75.42,76.29,1314434
HBAN,2015-09-08,10.78,10.85,10.65,10.84,6747138
HBI,2015-09-08,30.22,30.38,29.8859,30.15,2684576
HCA,2015-09-08,87.04,87.9,86.41,87.42,1986935
HCN,2015-09-08,62.2,62.75,61.87,62.58,2307532
HCP,2015-09-08,36.01,36.61,35.92,36.54,3266186
HD,2015-09-08,115.69,116.64,114.73,116.43,5775792
HES,2015-09-08,56.91,57.1,55.19,56.53,2957225
HIG,2015-09-08,45.63,45.935,45.15,45.9,2429690
HII,2015-09-08,114.52,116.09,113.37,116,270516
HOG,2015-09-08,55.59,56,54.58,55.76,2913063
HOLX,2015-09-08,39.14,39.78,38.69,39.67,4154989
HON,2015-09-08,98.81,99.82,98.39,99.81,3714953
HP,2015-09-08,52.46,53.49,51.34,52.95,2911134
HRB,2015-09-08,35.75,35.92,35.355,35.84,4285675
HRL,2015-09-08,30.705,31.06,30.535,31.045,2734198
HRS,2015-09-08,75.78,77.24,74.42,76.98,2097739
HSIC,2015-09-08,67.62,68.33,67.1,68.295,858710
HST,2015-09-08,17.45,17.64,17.41,17.58,7718652
HSY,2015-09-08,90.81,92.4,90.59,92.11,1210340
HUM,2015-09-08,183.98,185.25,183.2401,184.98,600633
IBM,2015-09-08,145.86,147.34,145.66,147.23,3933276
ICE,2015-09-08,45.748,46.948,45.564,46.902,2913275
IDXX,2015-09-08,73.5,74.97,73.01,74.76,507395
IFF,2015-09-08,108.99,109.33,108.39,109.25,545069
ILMN,2015-09-08,195.76,198.55,193.55,198.42,1163340
INCY,2015-09-08,118.9,120.41,116.15,120.13,732469
INFO,2015-09-08,29,29.33,28.75,28.82,626197
INTC,2015-09-08,28.98,29.5,28.95,29.5,27804971
INTU,2015-09-08,86.64,87.79,85.51,87.74,2377043
IPG,2015-09-08,19.17,19.51,19.06,19.45,4897860
IP,2015-09-08,42.62,42.97,42.16,42.94,2319847
IQV,2015-09-08,74.05,74.56,73.26,74.35,666887
IRM,2015-09-08,28.78,28.88,28.27,28.46,1676020
IR,2015-09-08,53.77,54,53.3,53.89,3429045
ISRG,2015-09-08,171.7832,173.8065,171.0398,173.5465,748734
ITW,2015-09-08,83.24,84.2,82.98,84.16,1609146
IT,2015-09-08,85.52,86.59,85.33,86.47,206896
IVZ,2015-09-08,32.7,32.965,32.24,32.92,4327680
JBHT,2015-09-08,75.78,76.77,75.54,76.64,773992
JCI,2015-09-08,37.6754,38.1152,37.4869,38.0942,1793858
JEC,2015-09-08,40.15,40.32,39.8901,40.07,1577269
JNJ,2015-09-08,93.09,93.98,92.51,93.94,11394069
JNPR,2015-09-08,25.4,25.58,25.14,25.55,4157413
JPM,2015-09-08,62.77,63.2,62.33,63.16,13385051
JWN,2015-09-08,73.98,74.49,73.6,74.42,1009797
KEY,2015-09-08,13.59,13.7,13.45,13.68,7704229
KHC,2015-09-08,71.85,74.33,70.81,74.07,4450669
KIM,2015-09-08,22.57,22.7,22.34,22.64,3200557
KLAC,2015-09-08,48.47,49.855,48.43,49.8,1743523
KMB,2015-09-08,105.42,106.21,105.02,105.98,1437623
KMI,2015-09-08,31.04,31.21,30.661,31.09,13803624
KMX,2015-09-08,59.64,60.28,58.53,60.11,3181395
KORS,2015-09-08,44.83,45.28,44.15,44.5,2796506
KO,2015-09-08,38.87,39.03,38.6,38.9,15273936
KR,2015-09-08,34.66,35.07,34.47,35.05,8393359
KSS,2015-09-08,51.11,51.7,50.73,51.66,2050954
KSU,2015-09-08,92.08,93.3,92,93.13,722861
K,2015-09-08,67.55,67.65,66.86,67.52,1937410
LB,2015-09-08,91.76,92.79,90.4001,92.72,3085531
LEG,2015-09-08,43.7,44.24,43.45,44.18,1180846
LEN,2015-09-08,50.1569,51.3333,49.7941,51.3039,2527618
LH,2015-09-08,117.77,118.88,116.86,118.59,895497
LKQ,2015-09-08,30.42,30.58,29.96,30.49,1261386
LLL,2015-09-08,104.94,107.05,104.86,107.02,1088598
LLY,2015-09-08,81.46,82.975,81.26,82.88,2643642
LMT,2015-09-08,204.18,207.29,204,207.01,1320745
LNC,2015-09-08,49.32,49.57,48.73,49.52,1436917
LNT,2015-09-08,27.48,27.82,27.425,27.8,1171632
LOW,2015-09-08,68.51,69.35,68.15,69.31,4102999
LRCX,2015-09-08,71.19,72.93,71.19,72.63,1830799
LUK,2015-09-08,20.7,20.98,20.68,20.92,2397013
LUV,2015-09-08,37.78,38.3168,37.68,38.11,6164881
LYB,2015-09-08,81.89,83.5,81.7,83.17,3429035
L,2015-09-08,36.64,36.67,36.2,36.61,1840304
MAA,2015-09-08,76.73,77.14,75.79,76.35,2218500
MAC,2015-09-08,74.26,75.19,72.91,74.04,1124093
MAR,2015-09-08,71.33,72.48,70.69,72.42,2292716
MAS,2015-09-08,26.71,26.77,26.39,26.76,4636968
MAT,2015-09-08,23.17,23.25,22.9,23,2615110
MA,2015-09-08,92.21,93.128,91.58,92.9,4176328
MCD,2015-09-08,96.31,96.88,95.49,96.78,5771063
MCHP,2015-09-08,43.52,45,42.63,44.86,5631270
MCK,2015-09-08,196.35,196.82,193.6,195.39,1655064
MCO,2015-09-08,101.1,101.59,100.01,101.41,1139422
MDLZ,2015-09-08,43.29,43.31,42.36,42.93,9975896
MDT,2015-09-08,70.34,70.86,69.52,70.8,7393535
MET,2015-09-08,48.88,49.21,48.435,49.07,6620881
MGM,2015-09-08,21.08,21.58,21.04,21.47,8422913
MHK,2015-09-08,201.42,204.355,201.07,204.19,765679
MKC,2015-09-08,79.8,80.9,79.12,80.89,872268
MLM,2015-09-08,168.42,170.4,167.38,169.99,551119
MMC,2015-09-08,53.31,54.45,53.1,54.26,5207616
MMM,2015-09-08,142.05,143.55,141.52,143.43,2432857
MNST,2015-09-08,45.3633,46.0533,44.86,45.6333,5057754
MON,2015-09-08,95.82,96.29,94.5,95.25,4066447
MOS,2015-09-08,40.64,41.345,39.6,40.3,4342767
MO,2015-09-08,52.96,53.5,52.6449,53.49,5792817
MPC,2015-09-08,46.62,47.82,46.59,47.72,4154153
MRK,2015-09-08,53.01,53.02,52.195,52.69,14961054
MRO,2015-09-08,16.58,16.63,16.035,16.32,13710952
MSFT,2015-09-08,43.3,44,43.2,43.89,32469766
MSI,2015-09-08,66.72,69.71,66.41,69.61,4535296
MS,2015-09-08,33.9,34.42,33.84,34.27,13449171
MTB,2015-09-08,119.62,120.42,118.76,120.14,650657
MTD,2015-09-08,297.25,301.55,294.71,298.25,223869
MU,2015-09-08,17.55,17.75,17.05,17.53,26817016
MYL,2015-09-08,48.75,49.43,48,48.72,6259717
M,2015-09-08,59.37,59.37,58.65,59.17,2819429
NAVI,2015-09-08,12.74,12.99,12.13,12.3,5676822
NBL,2015-09-08,31.32,31.56,30.36,31.42,9292334
NCLH,2015-09-08,57.99,58.91,57.13,58.84,1127440
NDAQ,2015-09-08,51.06,51.98,50.9568,51.96,821350
NEE,2015-09-08,95.8,97.15,95.7,97.09,2921540
NEM,2015-09-08,15.82,16.025,15.59,15.96,7169673
NFLX,2015-09-08,102.08,102.5,93.55,94.95,43479650
NFX,2015-09-08,33.49,34.45,32.89,34.14,3828406
NI,2015-09-08,16.41,16.75,16.41,16.63,2914839
NKE,2015-09-08,55.73,55.935,55.1101,55.875,5511324
NLSN,2015-09-08,45.79,46.395,45.54,46.25,1698620
NOC,2015-09-08,164.89,168.3,164.52,168.01,1721675
NOV,2015-09-08,40.81,40.99,40.27,40.62,5341216
NRG,2015-09-08,18.29,18.43,18.14,18.41,5226318
NSC,2015-09-08,78.04,78.72,77.77,78.69,1822386
NTAP,2015-09-08,30.9,31.545,30.78,31.49,3501534
NTRS,2015-09-08,69.73,70.62,69.04,70.55,1184621
NUE,2015-09-08,43.03,43.03,41.77,42.56,5456402
NVDA,2015-09-08,22.28,22.77,22.192,22.68,5961218
NWL,2015-09-08,43.14,43.75,42.96,43.57,2710624
NWSA,2015-09-08,13.09,13.36,12.98,13.35,3549814
NWS,2015-09-08,13.34,13.51,13.26,13.46,1508209
OKE,2015-09-08,35.37,36.48,35.24,36.43,2414010
OMC,2015-09-08,67.28,68.07,67.07,68.05,816348
ORCL,2015-09-08,36.73,37.82,36.73,37.68,18949564
ORLY,2015-09-08,239.01,240.31,235.22,238.5,805617
OXY,2015-09-08,69.46,69.72,67.89,69.5,5321760
O,2015-09-08,44.44,44.44,43.8,44.31,1944766
PAYX,2015-09-08,45.03,45.6,44.5001,45.58,1866598
PBCT,2015-09-08,15.3,15.52,15.205,15.48,2525363
PCAR,2015-09-08,57.82,57.82,57.015,57.6,2586781
PCG,2015-09-08,48.3,48.79,47.895,48.78,5176225
PCLN,2015-09-08,1268,1281.13,1266.42,1280.4,659879
PDCO,2015-09-08,45.15,46.06,44.85,46.03,1259567
PEG,2015-09-08,38.87,39.19,38.62,39.1,2799623
PEP,2015-09-08,91.93,92.4,91.58,92.37,3638196
PFE,2015-09-08,31.83,32.57,31.83,32.53,25972815
PFG,2015-09-08,47.6,48.99,41.67,48.81,1612953
PGR,2015-09-08,29.92,30.12,29.625,30.07,4202445
PG,2015-09-08,70.31,70.44,69.56,69.98,9182282
PHM,2015-09-08,20.55,20.865,20.41,20.82,5624624
PH,2015-09-08,105.88,107.125,105.27,107.01,973604
PKG,2015-09-08,65.79,66.19,64.91,66.18,549817
PKI,2015-09-08,48.24,48.25,47.585,48.23,543633
PLD,2015-09-08,37.25,37.4,36.61,37.27,3169211
PM,2015-09-08,78.81,79.79,78.13,79.76,4779774
PNC,2015-09-08,89.53,91.03,89.23,90.98,2866558
PNR,2015-09-08,54.32,54.7,53.53,54.58,763142
PNW,2015-09-08,58.22,59.75,57.99,59.68,1658477
PPG,2015-09-08,94.94,96.41,94.52,96.4,1709644
PPL,2015-09-08,29.71,29.9,29.52,29.88,5852718
PRGO,2015-09-08,178.58,183.14,178.46,180.65,689680
PRU,2015-09-08,78.79,79.96,78.28,79.89,3124806
PSA,2015-09-08,202.5,204.42,201.28,203.88,505609
PSX,2015-09-08,78.21,79.97,77.01,79.88,6212467
PVH,2015-09-08,118.96,119.025,117.09,118.16,1158511
PWR,2015-09-08,24.08,24.455,23.87,24.42,2524902
PXD,2015-09-08,119.35,122.45,117.7,121.7,1617282
PX,2015-09-08,103.21,104.27,102.04,104.27,2592479
PYPL,2015-09-08,34.81,34.89,34.25,34.7,7674452
QCOM,2015-09-08,55.11,55.35,54.77,55.2,10938537
QRVO,2015-09-08,57.04,58.4,56.68,58.19,1411267
RCL,2015-09-08,90.05,91.59,89.7,91.54,1796964
REGN,2015-09-08,514.88,543.19,510.13,542.76,1242214
REG,2015-09-08,58.91,59.09,58.29,58.95,441911
RE,2015-09-08,174.98,176.26,174.142,175.87,245397
RF,2015-09-08,9.47,9.54,9.36,9.52,10022380
RHI,2015-09-08,51.59,51.65,51.12,51.36,1107384
RHT,2015-09-08,69.79,71.12,69.37,71.02,1264703
RJF,2015-09-08,51.93,52.62,51.79,52.49,656383
RL,2015-09-08,110.73,111.36,109.94,111.05,637810
RMD,2015-09-08,51.99,51.99,51.24,51.91,696697
ROK,2015-09-08,107.75,109.64,107.45,109.62,874201
ROP,2015-09-08,158.66,160.65,157.61,160.63,350457
ROST,2015-09-08,49.42,49.82,48.78,49.77,2845658
RRC,2015-09-08,37.09,37.43,36.02,36.16,3581187
RSG,2015-09-08,40.65,41.03,40.47,40.96,1593976
RTN,2015-09-08,104.27,106.62,103.57,106.54,1612899
SBAC,2015-09-08,116.8,118.01,116.51,117.85,597844
SBUX,2015-09-08,55.31,55.45,54.53,55.21,8051710
SCG,2015-09-08,50.87,51.39,50.74,51.38,914963
SCHW,2015-09-08,29.82,31.15,29.82,31.1,14208325
SEE,2015-09-08,51.35,51.8,51.09,51.69,2529991
SHW,2015-09-08,258.05,261.67,256.46,261.63,462141
SIG,2015-09-08,137.17,140.47,137.11,139.79,605239
SJM,2015-09-08,117.02,117.27,115.66,116.35,908958
SLB,2015-09-08,75.3,75.86,74.74,75.54,7189525
SLG,2015-09-08,102.34,102.99,101.43,102.8,419948
SNA,2015-09-08,157.36,159.78,156.7,159.74,293210
SNI,2015-09-08,53.75,54.35,53.43,53.86,1154282
SNPS,2015-09-08,47.39,48.09,46.55,48.05,1121443
SO,2015-09-08,42.5,42.75,42.14,42.7,6349189
SPGI,2015-09-08,94.81,96.31,93.76,96.16,840407
SPG,2015-09-08,177.18,178.1,175.74,177.54,1276811
SRCL,2015-09-08,144.6,145.7,143.7,145.61,584508
SRE,2015-09-08,93.29,93.67,92.62,92.95,1569095
STI,2015-09-08,39.66,39.94,39.37,39.92,3396194
STT,2015-09-08,71.68,72.29,71.19,72.22,2350038
STX,2015-09-08,49.01,49.67,48.62,49.61,3284753
STZ,2015-09-08,128.96,129.17,127.24,129.16,1314502
SWKS,2015-09-08,85.74,87.9,84.87,87.73,3614367
SWK,2015-09-08,99.69,100.31,98.93,100.28,845156
SYF,2015-09-08,32.01,32.38,31.82,32.28,1969648
SYK,2015-09-08,96.84,98.63,96.84,98.57,1893087
SYMC,2015-09-08,19.99,20.17,19.86,20.09,4045510
SYY,2015-09-08,40.17,40.17,39.77,40.07,6046427
TAP,2015-09-08,68.25,69.41,68.02,69.29,2054645
TDG,2015-09-08,228.94,232.4,228.7932,231.93,256559
TEL,2015-09-08,58.9,60.31,58.25,60.28,1838498
TGT,2015-09-08,77.69,78.44,76.98,78.38,4929109
TIF,2015-09-08,81.67,82.005,80.6,81.87,872157
TJX,2015-09-08,71.9,72.39,70.95,72.34,2913873
TMK,2015-09-08,57.85,57.9,57.02,57.79,991472
TMO,2015-09-08,123.62,123.791,122.19,123.69,1729647
TPR,2015-09-08,29.75,30.21,29.44,30.15,4441071
TRIP,2015-09-08,67.5,68.09,67.36,67.6,2224615
TROW,2015-09-08,70.26,71.18,69.598,71.15,1839798
TRV,2015-09-08,98.94,99.69,98.5,99.65,2104687
TSCO,2015-09-08,85.06,86.49,84.27,86.36,710017
TSN,2015-09-08,42.72,42.83,42.24,42.77,4019992
TSS,2015-09-08,45.66,46.35,45.45,46.28,1207967
TWX,2015-09-08,70.85,71.73,70.67,71.68,3756944
TXN,2015-09-08,47.63,48.76,47.54,48.69,7993003
TXT,2015-09-08,39.43,40.53,39.26,40.26,4031017
T,2015-09-08,32.95,33.19,32.8101,33.14,18851006
UAA,2015-09-08,48.5,48.83,47.765,48.535,3989982
UAL,2015-09-08,57.74,58.005,56.91,57.51,7115115
UDR,2015-09-08,31.75,31.75,31.25,31.61,1195356
UHS,2015-09-08,137.37,138.55,136.0101,137.8,523744
ULTA,2015-09-08,160.72,164.68,158.02,164.61,1156352
UNH,2015-09-08,114.13,116.21,113.67,116.09,3990602
UNM,2015-09-08,32.97,33.21,32.64,33.16,1712882
UNP,2015-09-08,87,88.03,86.5,87.86,8128382
UPS,2015-09-08,96.83,97.98,96.34,97.93,2857844
URI,2015-09-08,67.47,68.23,66.38,67.99,1563971
USB,2015-09-08,41.4,41.46,40.8,41.43,11072316
UTX,2015-09-08,92.15,92.96,91.95,92.82,4814817
VAR,2015-09-08,80.05,80.75,79.58,80.63,763469
VFC,2015-09-08,72.03,72.18,71.32,72.13,1327920
VIAB,2015-09-08,44.31,44.49,43.25,44.02,7979991
VLO,2015-09-08,59.59,61.19,59.35,60.83,7428164
VMC,2015-09-08,96.8,98.57,96.09,98.51,863300
VNO,2015-09-08,86.37,86.83,85.46,86.61,959635
VRSK,2015-09-08,73.97,74.81,73.36,74.78,539625
VRSN,2015-09-08,68.3,68.41,67.1,68.23,822596
VRTX,2015-09-08,129.93,133.49,127.97,133.11,1346925
VTR,2015-09-08,53.67,53.9,53.124,53.61,2187242
VZ,2015-09-08,45.58,45.9,45.22,45.88,14056468
V,2015-09-08,70.75,71.01,69.55,70.53,7984865
WAT,2015-09-08,122.3,123.64,121.66,123.55,415538
WBA,2015-09-08,88.67,90.17,88.45,90.09,3968962
WDC,2015-09-08,81.73,83.97,81.56,83.9,2321539
WEC,2015-09-08,47.17,47.4,46.9,47.27,2013093
WFC,2015-09-08,52.65,52.98,51.98,52.93,19685429
WHR,2015-09-08,166.45,167.18,164.755,165.67,851198
WMB,2015-09-08,47.2,47.275,46.34,47.07,4604661
WMT,2015-09-08,65.23,66.5,65.18,66.38,17706779
WM,2015-09-08,50.58,50.9,50.25,50.7,2922625
WRK,2015-09-08,58.14,58.68,57.69,58.6,625521
WU,2015-09-08,18.51,18.63,18.28,18.61,4094346
WYNN,2015-09-08,74.54,76.48,74.32,74.85,4006118
WYN,2015-09-08,77.57,78.12,77.05,78.03,855538
WY,2015-09-08,27.77,27.77,27.35,27.65,3443488
XEC,2015-09-08,108.85,110.64,106.31,110.57,1035286
XEL,2015-09-08,32.96,33.1,32.72,33.08,3181907
XLNX,2015-09-08,41.12,42.84,41,42.76,3590581
XL,2015-09-08,37.26,37.26,36.815,37.18,1950158
XOM,2015-09-08,73.72,73.72,72.9668,73.5,13626907
XRAY,2015-09-08,51.97,52.46,51.18,52.41,637456
XRX,2015-09-08,40.36,41.78,40.2,41.68,3386414
XYL,2015-09-08,32.26,32.54,32.12,32.44,1398121
YUM,2015-09-08,80.82,81.95,80.4801,81.76,3133350
ZBH,2015-09-08,101.98,102.74,101.37,102.69,1233300
ZION,2015-09-08,28.58,28.69,28.21,28.68,1435275
ZTS,2015-09-08,44.72,44.94,43.815,44.89,4134947
AAL,2015-09-09,41.15,42.18,40.6268,41,12481224
AAPL,2015-09-09,113.76,114.02,109.77,110.15,85010804
AAP,2015-09-09,176.1,178.4,174.35,174.92,1024639
ABBV,2015-09-09,61.52,61.52,59.11,59.26,8436873
ABC,2015-09-09,101.14,103.46,100.55,100.75,1588412
ABT,2015-09-09,44.36,44.51,43.12,43.23,5251243
ACN,2015-09-09,97.42,97.85,95.33,95.52,2099722
ADBE,2015-09-09,80.79,81.51,78.23,78.52,2460260
ADI,2015-09-09,57.94,58.6497,56.12,56.27,2814558
ADM,2015-09-09,44.16,44.33,42.92,42.99,3130639
ADP,2015-09-09,78.49,78.97,77.329,77.51,3022701
ADSK,2015-09-09,47.21,47.45,46.03,46.16,9429458
ADS,2015-09-09,258.73,259.5,251.23,251.7,345914
AEE,2015-09-09,38.98,39.12,38.385,38.46,1679082
AEP,2015-09-09,54.36,54.48,53.27,53.37,2602816
AES,2015-09-09,11.39,11.56,11.27,11.3,5740855
AET,2015-09-09,119.6,119.85,116.88,117.23,2330174
AFL,2015-09-09,58.49,58.68,56.9,56.99,2165057
AGN,2015-09-09,303.73,303.73,293.77,294.92,1437256
AIG,2015-09-09,59.8,59.88,58.41,58.53,6253351
AIV,2015-09-09,35.75,35.92,34.93,34.99,1361365
AIZ,2015-09-09,74.27,74.8,73.08,73.32,703918
AJG,2015-09-09,42.77,42.99,42.17,42.22,1292684
AKAM,2015-09-09,74.88,75.25,73.13,73.35,1276175
ALB,2015-09-09,43.49,44.03,42.91,43.03,1483238
ALGN,2015-09-09,56.03,56.21,54.85,54.97,332912
ALK,2015-09-09,82,82.43,80.5701,81.77,1439324
ALLE,2015-09-09,60.83,61.19,60.08,60.2,613490
ALL,2015-09-09,58.66,58.84,57.24,57.35,2561895
ALXN,2015-09-09,179.55,180.2,171.05,171.76,1137146
AMAT,2015-09-09,15.74,15.91,15.44,15.46,15443824
AMD,2015-09-09,1.9,1.97,1.83,1.85,12612253
AME,2015-09-09,54.16,54.34,52.87,52.99,747131
AMGN,2015-09-09,156.19,156.76,150.62,151.08,2987550
AMG,2015-09-09,182,183.02,177.19,177.61,465943
AMP,2015-09-09,112.23,113.01,108.58,108.89,940134
AMT,2015-09-09,91.09,91.36,88.52,88.7,2050614
AMZN,2015-09-09,524,529.95,515.06,516.89,4370657
ANDV,2015-09-09,96.54,98.82,96.06,96.29,2201850
ANSS,2015-09-09,92.66,93.37,90.71,90.88,299131
ANTM,2015-09-09,147.27,147.96,145.17,145.6,2346216
AON,2015-09-09,93.32,93.7,91.305,91.54,964952
AOS,2015-09-09,33.73,34.19,33.595,33.725,2401364
APA,2015-09-09,43.72,44.54,41.19,41.29,6141260
APC,2015-09-09,69.7,70.73,67.06,67.2,4004504
APD,2015-09-09,140.37,140.87,137.02,137.22,1187409
APH,2015-09-09,52.17,52.34,50.48,50.61,1845308
ARE,2015-09-09,85.31,85.31,83.931,84.22,366074
ARNC,2015-09-09,29.76,29.805,28.59,28.71,9821043
ATVI,2015-09-09,29.1,29.24,28.62,28.69,6723929
AVB,2015-09-09,163.92,166.35,160.93,161.13,833162
AVGO,2015-09-09,130.18,131.79,126.3,127.17,3150185
AVY,2015-09-09,59.55,59.63,58.45,58.53,838605
AWK,2015-09-09,51.98,52.0099,51.14,51.21,983355
AXP,2015-09-09,76.08,76.5067,74.98,75.12,4959836
AYI,2015-09-09,203.8,204.42,199.55,199.82,255594
AZO,2015-09-09,737.85,738.49,720.24,721,275566
A,2015-09-09,36.5,36.8,35.44,35.54,1885293
BAC,2015-09-09,16.37,16.46,15.83,15.9,70466139
BAX,2015-09-09,37.04,37.26,36.25,36.31,4296857
BA,2015-09-09,135.59,136.25,132.21,132.65,4713931
BBT,2015-09-09,37.21,37.34,36.195,36.27,3558451
BBY,2015-09-09,37.99,38.32,37.37,37.52,6295541
BDX,2015-09-09,139.22,139.98,135.63,135.9,838790
BEN,2015-09-09,40.79,40.99,39.565,39.66,4364833
BF.B,2015-09-09,49.385,49.455,47.975,48.08,1899124
BIIB,2015-09-09,313.55,317.825,302.47,303.48,1623542
BK,2015-09-09,39.98,40.27,38.88,38.98,5769284
BLK,2015-09-09,304.95,306.66,296.08,296.77,698178
BLL,2015-09-09,33.725,33.95,33.34,33.4,1889172
BMY,2015-09-09,59.46,59.52,57.86,58.03,7931492
BRK.B,2015-09-09,134.5,134.66,130.3,130.59,4482578
BSX,2015-09-09,17.12,17.12,16.58,16.63,7073645
BWA,2015-09-09,44.5,45.17,43.85,43.98,3292067
BXP,2015-09-09,113.55,114.97,110.34,110.57,856980
CAG,2015-09-09,42.05,42.17,41.02,41.13,2278211
CAH,2015-09-09,83.07,83.26,81.02,81.24,2378553
CAT,2015-09-09,75,75.2,72.78,72.96,5859208
CA,2015-09-09,28.14,28.25,27.33,27.39,3017126
CBG,2015-09-09,33,33.32,32.21,32.3,2374086
CBOE,2015-09-09,64.77,65.41,64.3,64.36,975459
CBS,2015-09-09,44.35,44.4,43.285,43.51,6196606
CB,2015-09-09,102.79,103.26,100.56,100.73,1837146
CCI,2015-09-09,83.21,83.36,80.67,80.8,2042418
CCL,2015-09-09,50.87,51.45,50.41,50.53,3003683
CDNS,2015-09-09,21,21.08,20.59,20.61,2010473
CELG,2015-09-09,125,125.7,120.67,121.06,4659822
CERN,2015-09-09,62.96,63.23,61.29,61.43,1735540
CFG,2015-09-09,24.78,24.99,24.365,24.4,3949782
CF,2015-09-09,57.87,58.9,56.805,56.96,1631203
CHD,2015-09-09,43.5,43.66,42.535,42.615,1030268
CHK,2015-09-09,7.75,7.98,7.53,7.63,18844514
CHRW,2015-09-09,69.51,69.59,68.58,68.83,1155098
CHTR,2015-09-09,188.99,188.99,184.83,185.05,982463
CINF,2015-09-09,53.59,53.74,52.71,52.81,734731
CI,2015-09-09,142.1,142.49,139.58,139.75,1799990
CLX,2015-09-09,112,112.37,109.16,109.4,625552
CL,2015-09-09,64.04,64.13,62.26,62.39,3645947
CMA,2015-09-09,43.62,43.95,42.195,42.29,2002784
CMCSA,2015-09-09,28.96,29.09,28.275,28.335,27842936
CME,2015-09-09,94.47,94.92,91.8,92,4035874
CMG,2015-09-09,734,736.0135,717.64,718.83,340339
CMI,2015-09-09,121,121.41,118.72,118.99,1282523
CMS,2015-09-09,32.68,32.79,32.18,32.23,2957365
CNC,2015-09-09,62.35,62.89,61.31,61.46,1178551
CNP,2015-09-09,18.07,18.09,17.72,17.75,3844974
COF,2015-09-09,77.52,77.98,75.69,75.86,2254248
COG,2015-09-09,23,23.42,22.44,22.5,5279814
COL,2015-09-09,84.01,84.55,82.04,82.4,1050892
COO,2015-09-09,149.69,151.6,148.47,148.79,707927
COP,2015-09-09,49.05,49.7,47.59,47.85,16203060
COST,2015-09-09,142.35,142.35,139.39,139.68,1390773
COTY,2015-09-09,29.13,29.71,28.83,28.89,1715595
CPB,2015-09-09,49.78,49.78,48.59,48.72,2198867
CRM,2015-09-09,71.02,71.3299,68.85,69.03,3652770
CSCO,2015-09-09,26.5,26.73,25.88,25.94,25032342
CSX,2015-09-09,28.17,28.62,27.725,27.81,10450966
CTAS,2015-09-09,87.03,87.25,84.93,85.04,698233
CTL,2015-09-09,27.24,27.52,26.89,26.97,5811184
CTSH,2015-09-09,63.75,63.87,61.94,62.13,2699352
CTXS,2015-09-09,70.51,70.76,68.78,68.93,3215739
CVS,2015-09-09,103.14,103.59,100.01,100.23,3886699
CVX,2015-09-09,77.43,78.2,74.75,74.92,11297445
CXO,2015-09-09,108.01,108.6897,101.42,101.58,1534542
C,2015-09-09,52.4,52.62,50.73,50.88,16930921
DAL,2015-09-09,46.94,47.19,45.9,46.01,9614046
DE,2015-09-09,80.99,81.66,79.4,79.57,2898808
DFS,2015-09-09,53.21,53.75,52.33,52.45,2648579
DGX,2015-09-09,66.92,67,65.48,65.6,1099457
DG,2015-09-09,73.5,73.58,71.87,71.98,1904298
DHI,2015-09-09,31.87,31.905,30.814,30.92,5611076
DHR,2015-09-09,88,88.39,86.23,86.41,2730991
DISCA,2015-09-09,27.42,27.68,26.75,26.82,2669168
DISCK,2015-09-09,26.05,26.07,25.29,25.34,1164223
DISH,2015-09-09,61.01,61.2199,58.72,58.83,1163479
DIS,2015-09-09,104.75,104.95,101.68,101.91,9577524
DLR,2015-09-09,63.5,63.63,61.61,61.69,1059880
DLTR,2015-09-09,68.99,69.8,67.7,67.94,5054460
DOV,2015-09-09,62.12,62.57,60.45,60.49,1632585
DPS,2015-09-09,78.06,78.235,75.81,76.02,1297904
DRE,2015-09-09,18.31,18.34,17.78,17.8,1668009
DRI,2015-09-09,71.02,71.02,68.82,68.96,1232765
DTE,2015-09-09,76.38,76.82,75.04,75.15,1006781
DUK,2015-09-09,69.63,69.76,68.1,68.21,3278569
DVA,2015-09-09,75.96,76.2,74.6,74.74,1023878
DVN,2015-09-09,40.9,41.5,39.39,39.69,7706443
D,2015-09-09,69.03,69.31,67.955,68.08,2770922
EA,2015-09-09,69.54,70.17,67.57,67.78,2357492
EBAY,2015-09-09,26.91,26.91,26.15,26.2,10328409
ECL,2015-09-09,110.32,112,110,110.52,2552169
ED,2015-09-09,62.51,62.75,61.2,61.3,1987175
EFX,2015-09-09,100,100.5,98.27,98.5,470557
EIX,2015-09-09,58.16,58.32,57.13,57.29,2020715
EL,2015-09-09,78.37,78.54,76.31,76.46,2002875
EMN,2015-09-09,72.65,73.32,70.33,70.43,1172553
EMR,2015-09-09,47.37,47.46,46.425,46.52,6041316
EOG,2015-09-09,78.74,79.35,76.67,76.93,6445384
EQIX,2015-09-09,282.36,283.72,280.51,281,884540
EQR,2015-09-09,71.21,71.6,69.21,69.34,1503051
EQT,2015-09-09,75.15,76.47,72.77,72.9,993018
ESRX,2015-09-09,85.28,85.58,83.28,83.61,3101186
ESS,2015-09-09,212.34,213.01,207.21,207.65,348007
ES,2015-09-09,46.51,46.62,45.78,45.87,1724661
ETFC,2015-09-09,27.96,28.1838,26.91,26.97,4476921
ETN,2015-09-09,57.34,57.63,55.87,55.99,2676011
ETR,2015-09-09,62.78,62.87,61.75,61.89,1292765
EW,2015-09-09,70.49,70.51,68.615,68.76,2317050
EXC,2015-09-09,30.34,30.51,29.73,29.79,4512090
EXPD,2015-09-09,49.16,49.32,48.25,48.34,1422389
EXPE,2015-09-09,115.1,116.4,113.09,113.35,1495527
EXR,2015-09-09,73.53,73.69,71.79,71.9,619739
FAST,2015-09-09,39.09,39.24,38.29,38.36,1988785
FBHS,2015-09-09,50.91,51.31,50.59,50.68,1413526
FB,2015-09-09,90.78,91.98,90.17,90.44,32551123
FCX,2015-09-09,10.77,11.18,10.41,10.73,44865090
FDX,2015-09-09,154.68,155,151.27,151.56,1891865
FE,2015-09-09,31.39,31.43,30.72,30.78,3137935
FFIV,2015-09-09,122.77,123.22,119.61,119.89,502913
FISV,2015-09-09,87.44,87.72,84.92,85.11,1003977
FIS,2015-09-09,69.67,70,67.83,67.93,823202
FITB,2015-09-09,20.1,20.16,19.63,19.67,6713488
FLIR,2015-09-09,29.21,29.23,28.59,28.66,751165
FLR,2015-09-09,45.43,45.8,44.385,44.47,1226492
FLS,2015-09-09,43.81,44.11,42.8297,42.89,742036
FL,2015-09-09,72.49,72.91,71.035,71.13,1509437
FMC,2015-09-09,42.67,42.98,41.23,41.33,794731
FOXA,2015-09-09,27.27,27.4831,26.4125,26.48,14983034
FOX,2015-09-09,27.86,27.97,26.915,26.99,5615002
FRT,2015-09-09,129.3,129.79,126.02,126.27,249152
FTI,2015-09-09,34.16,34.49,32.6,32.87,3260965
F,2015-09-09,13.81,13.84,13.47,13.53,30846301
GD,2015-09-09,145.58,145.85,142.18,142.47,1207931
GE,2015-09-09,25.2,25.22,24.48,24.55,34611248
GGP,2015-09-09,24.98,25.02,24.35,24.4,4500920
GILD,2015-09-09,106.2,106.45,103.54,103.82,7896456
GIS,2015-09-09,57.48,57.54,55.62,55.79,4923656
GLW,2015-09-09,18,18.16,17.52,17.56,10537584
GM,2015-09-09,30.2,30.4,29.52,29.62,16053641
GOOGL,2015-09-09,651.88,657.36,640.9,643.41,2048908
GOOG,2015-09-09,621.22,626.52,609.6,612.72,1702094
GPC,2015-09-09,84.23,84.5,82.79,82.99,845099
GPN,2015-09-09,57.235,57.41,55.96,56.07,831896
GPS,2015-09-09,33.08,33.18,32.5,32.54,3625702
GRMN,2015-09-09,37.82,37.95,36.57,36.68,1268885
GS,2015-09-09,189.55,191.75,185.26,185.68,4756838
GT,2015-09-09,30.37,30.63,29.82,29.89,3306430
GWW,2015-09-09,227.17,227.2,222.49,222.87,799425
HAL,2015-09-09,38.33,39.015,37.05,37.15,11131176
HAS,2015-09-09,76.91,77.13,75.13,75.28,991342
HBAN,2015-09-09,10.99,10.99,10.67,10.71,8412894
HBI,2015-09-09,30.48,30.57,29.69,29.77,3968272
HCA,2015-09-09,88.44,88.46,85.76,85.97,1918971
HCN,2015-09-09,62.98,63.18,61.8,61.91,2321128
HCP,2015-09-09,36.72,36.91,35.94,36.03,2620658
HD,2015-09-09,117.11,117.47,113.7,113.97,5316362
HES,2015-09-09,56.99,58.24,54.8,54.92,2710367
HIG,2015-09-09,46.38,46.51,45.17,45.3,2443323
HII,2015-09-09,116.95,117.26,114.55,114.79,238552
HOG,2015-09-09,56.27,56.68,55.31,55.43,1919698
HOLX,2015-09-09,40,40,38.86,38.94,2321176
HON,2015-09-09,100.44,101.02,98.64,98.86,3293490
HP,2015-09-09,52.84,53.79,50.32,50.66,2889798
HRB,2015-09-09,36.22,36.29,35.445,35.52,3159032
HRL,2015-09-09,31.23,31.27,30.45,30.53,2228128
HRS,2015-09-09,77.42,77.64,75.36,75.53,1213358
HSIC,2015-09-09,68.765,69.035,67.005,67.18,474944
HST,2015-09-09,17.76,17.81,17.28,17.33,5658238
HSY,2015-09-09,93.03,93.09,90.16,90.38,1339920
HUM,2015-09-09,185.92,188.24,184.84,185.15,817126
IBM,2015-09-09,148.74,149.04,144.85,145.05,3407761
ICE,2015-09-09,47.214,47.244,46.146,46.238,2751805
IDXX,2015-09-09,75.21,75.48,74.21,74.35,478667
IFF,2015-09-09,110.36,110.81,108.62,108.73,283518
ILMN,2015-09-09,199.32,199.48,195.95,196.74,944841
INCY,2015-09-09,122.55,124.61,117.86,118.2,1364180
INFO,2015-09-09,28.85,29.08,28.57,28.61,494619
INTC,2015-09-09,29.72,30.12,29.17,29.24,30774099
INTU,2015-09-09,87.78,88.33,86.31,86.64,3002862
IPG,2015-09-09,19.6,19.65,19.11,19.15,3284652
IP,2015-09-09,43.33,43.5,41.89,41.99,2386831
IQV,2015-09-09,74.57,75,73.55,73.99,586637
IRM,2015-09-09,28.2,28.37,27.73,28.01,1766164
IR,2015-09-09,54.51,63.67,54.16,54.26,4458790
ISRG,2015-09-09,174.3832,174.5632,169.5165,169.9898,860925
ITW,2015-09-09,84.95,85.15,83.46,83.55,1689461
IT,2015-09-09,87.25,88.01,85.22,85.29,225572
IVZ,2015-09-09,33.35,33.69,32.44,32.53,4323993
JBHT,2015-09-09,76.67,77.1199,75.23,75.575,1078290
JCI,2015-09-09,38.4084,38.4921,37.4974,37.5497,1652395
JEC,2015-09-09,40.47,40.77,39.7,39.79,1051391
JNJ,2015-09-09,94.99,95.16,92.03,92.22,7384549
JNPR,2015-09-09,25.89,26,25.2,25.25,4724269
JPM,2015-09-09,63.94,64.34,62,62.18,13889457
JWN,2015-09-09,74.96,75.35,73.09,73.19,1359581
KEY,2015-09-09,13.84,13.91,13.5,13.53,7883742
KHC,2015-09-09,74.45,74.5,71.98,72.17,2936421
KIM,2015-09-09,22.82,22.87,22.22,22.26,2743597
KLAC,2015-09-09,50.12,50.705,49.19,49.35,1683769
KMB,2015-09-09,107.08,107.2,103.62,103.87,1251181
KMI,2015-09-09,31.34,31.53,30.6,30.64,11298645
KMX,2015-09-09,60.72,61.19,59.43,59.58,1600996
KORS,2015-09-09,44.94,45.43,43.827,43.92,2325970
KO,2015-09-09,39.12,39.21,38.2,38.3,13764593
KR,2015-09-09,35.35,35.37,34.4,34.4,7978361
KSS,2015-09-09,51.84,52.33,50.76,50.86,2227417
KSU,2015-09-09,93.65,94.02,91.97,92.13,788039
K,2015-09-09,67.81,67.98,66.03,66.16,1963336
LB,2015-09-09,92.97,93.41,90.515,90.64,2425486
LEG,2015-09-09,44.65,44.79,43.85,43.94,1258811
LEN,2015-09-09,51.7745,51.9216,50.549,50.6372,2654486
LH,2015-09-09,119.35,123.17,117.24,117.5,955179
LKQ,2015-09-09,30.62,30.82,30.13,30.25,1399284
LLL,2015-09-09,108.04,108.28,105.71,105.94,588739
LLY,2015-09-09,83.45,83.5,80.89,81.09,2839556
LMT,2015-09-09,209,209.24,204.52,204.66,1110283
LNC,2015-09-09,50.36,50.88,49.07,49.18,2112776
LNT,2015-09-09,27.87,27.96,27.4662,27.505,1209808
LOW,2015-09-09,69.85,69.9,67.945,68.11,4096823
LRCX,2015-09-09,73.04,73.7199,70.44,70.59,1914174
LUK,2015-09-09,21.14,21.26,20.69,20.73,1983918
LUV,2015-09-09,38.44,38.93,37.74,38.3,7344767
LYB,2015-09-09,85.01,86.08,82.66,83.12,5653884
L,2015-09-09,36.96,36.985,36.04,36.09,1169249
MAA,2015-09-09,76.84,77.4799,75.32,75.43,616684
MAC,2015-09-09,74.77,74.77,72.37,72.53,795826
MAR,2015-09-09,72.7,73.16,71.03,71.19,1775325
MAS,2015-09-09,27,27.17,26.56,26.6,3643290
MAT,2015-09-09,23.23,23.35,22.75,22.81,2916682
MA,2015-09-09,91.2,93.55,89.7711,89.97,8118214
MCD,2015-09-09,97.29,97.39,95.22,95.43,5129373
MCHP,2015-09-09,45.03,45.75,44.28,44.37,5766247
MCK,2015-09-09,197.33,198.9,192.585,192.85,2069991
MCO,2015-09-09,102.53,102.97,99.93,100.17,679901
MDLZ,2015-09-09,43.46,43.46,41.81,41.99,8492537
MDT,2015-09-09,71.16,71.4,69.445,69.59,7820861
MET,2015-09-09,49.63,50.06,48.22,48.42,6611766
MGM,2015-09-09,21.8,22.05,21.07,21.12,7427082
MHK,2015-09-09,206.58,206.8,201.13,201.49,679925
MKC,2015-09-09,81.37,81.75,79.67,79.88,943441
MLM,2015-09-09,171.78,172.94,168.13,168.6,950152
MMC,2015-09-09,54.65,54.99,53.585,53.7,3926916
MMM,2015-09-09,144.86,145.35,140.57,140.86,2642784
MNST,2015-09-09,46.0666,46.1833,42.17,44.1333,3632595
MON,2015-09-09,94.48,95.68,92.5501,93.24,6054403
MOS,2015-09-09,40.39,40.81,39.52,39.58,3099569
MO,2015-09-09,53.98,54.15,52.86,53.02,6453990
MPC,2015-09-09,48.05,48.96,47.36,47.45,5960290
MRK,2015-09-09,53.21,53.33,51.81,51.93,11116693
MRO,2015-09-09,16.42,16.875,14.86,14.91,33904145
MSFT,2015-09-09,44.21,44.4,42.91,43.07,33469485
MSI,2015-09-09,70,70.26,68.3,68.3,4486078
MS,2015-09-09,34.85,35.05,33.65,33.75,10657174
MTB,2015-09-09,121.97,122.69,120.2,120.41,979459
MTD,2015-09-09,302.04,304.63,296.995,298.09,249218
MU,2015-09-09,17.9,17.97,16.84,16.96,32951118
MYL,2015-09-09,48.98,49.34,47.41,47.56,5545816
M,2015-09-09,59.68,59.91,58.73,58.85,6192386
NAVI,2015-09-09,12.44,12.54,12.21,12.29,4643493
NBL,2015-09-09,30.94,31.72,29.89,30.19,10660348
NCLH,2015-09-09,59.27,60.96,59.23,59.75,1529315
NDAQ,2015-09-09,52.41,52.48,50.805,50.95,1006426
NEE,2015-09-09,97.83,97.93,95.14,95.3,2389522
NEM,2015-09-09,15.69,16.085,15.55,15.62,6041061
NFLX,2015-09-09,96.51,102.79,95.52,99.18,35524441
NFX,2015-09-09,34.57,35.76,33.79,33.95,4072181
NI,2015-09-09,16.64,16.75,16.41,16.47,2804452
NKE,2015-09-09,56.355,56.495,54.805,54.93,6349722
NLSN,2015-09-09,46.91,46.94,46.15,46.23,1710290
NOC,2015-09-09,169.9,170.1699,165.91,166.26,761780
NOV,2015-09-09,40.52,40.7,38.52,38.8,6130957
NRG,2015-09-09,18.55,18.76,17.97,18,4310562
NSC,2015-09-09,79.32,80,78.58,78.94,3485552
NTAP,2015-09-09,31.73,31.945,31.07,31.12,2495287
NTRS,2015-09-09,71.14,71.75,69.52,69.67,976253
NUE,2015-09-09,43.31,43.36,41.5,41.55,4897220
NVDA,2015-09-09,22.75,22.94,22.18,22.23,7234849
NWL,2015-09-09,44.15,44.3,42.37,42.44,2507849
NWSA,2015-09-09,13.51,13.66,13.14,13.22,3928683
NWS,2015-09-09,13.56,13.66,13.295,13.33,1315108
OKE,2015-09-09,36.32,36.94,35.71,35.84,2607590
OMC,2015-09-09,68.55,68.58,66.94,67.06,835434
ORCL,2015-09-09,37.9,38.18,37.01,37.09,14710188
ORLY,2015-09-09,240.58,244.08,238.78,239.23,842074
OXY,2015-09-09,69.71,70.56,67.5,67.64,4225807
O,2015-09-09,44.69,44.74,43.885,43.97,2588678
PAYX,2015-09-09,45.94,45.98,45.23,45.34,2292934
PBCT,2015-09-09,15.62,15.65,15.39,15.41,2810415
PCAR,2015-09-09,58.11,58.395,57.25,57.38,2065721
PCG,2015-09-09,49,49.08,47.82,47.91,3499348
PCLN,2015-09-09,1293,1304.02,1274.5,1276.72,497781
PDCO,2015-09-09,46.31,46.49,45.135,45.21,818997
PEG,2015-09-09,39.42,39.42,38.5549,38.64,2847876
PEP,2015-09-09,93.04,93.08,90.5,90.83,4474420
PFE,2015-09-09,33,33.035,31.87,31.96,21397708
PFG,2015-09-09,49.2,50,47.67,47.78,1817243
PGR,2015-09-09,30.32,30.42,29.635,29.68,3171444
PG,2015-09-09,70.44,70.54,68.37,68.48,11070555
PHM,2015-09-09,21.05,21.1099,20.485,20.6,4558225
PH,2015-09-09,108.05,108.14,105.25,105.47,1082630
PKG,2015-09-09,66.68,66.89,65.24,65.42,579889
PKI,2015-09-09,48.52,48.6535,47.22,47.35,448130
PLD,2015-09-09,37.92,37.96,36.42,36.5,3771601
PM,2015-09-09,80.06,80.24,78.09,78.27,4062096
PNC,2015-09-09,92.27,92.43,89.76,89.96,2032203
PNR,2015-09-09,55.18,55.48,53.94,54.08,879934
PNW,2015-09-09,59.88,59.95,59,59.23,1246355
PPG,2015-09-09,97.36,97.88,95.97,96.1,2925368
PPL,2015-09-09,30,30.05,29.35,29.41,5553647
PRGO,2015-09-09,181.26,182.51,176.66,177.07,710612
PRU,2015-09-09,81.14,81.57,78.28,78.49,2761449
PSA,2015-09-09,205.99,206.36,199.87,200.24,795221
PSX,2015-09-09,80.06,82.75,79.96,80.65,6346146
PVH,2015-09-09,119,119.69,114.44,114.68,943119
PWR,2015-09-09,25.09,25.2654,24.295,24.36,3431670
PXD,2015-09-09,121.92,123.48,118.67,118.95,1964018
PX,2015-09-09,105.03,105.4,103.75,104.3,2470213
PYPL,2015-09-09,34.92,34.95,33.88,34.37,10946887
QCOM,2015-09-09,55.85,55.89,54.16,54.32,12577249
QRVO,2015-09-09,58.54,59.45,56.05,56.55,2079930
RCL,2015-09-09,92.09,93.49,91.61,91.85,2259295
REGN,2015-09-09,549.28,549.99,520.29,527.35,567709
REG,2015-09-09,59.37,59.42,57.85,58.07,579506
RE,2015-09-09,177.15,178.01,174.73,174.94,309684
RF,2015-09-09,9.62,9.66,9.31,9.34,10729200
RHI,2015-09-09,51.88,52.0399,51.1,51.2,925076
RHT,2015-09-09,71.53,71.93,69.51,69.66,787011
RJF,2015-09-09,53.16,53.45,51.62,51.74,590774
RL,2015-09-09,112.26,113.5,108.6,108.84,662906
RMD,2015-09-09,51.87,51.89,50.29,50.41,745426
ROK,2015-09-09,109.78,110.48,106.01,106.19,945410
ROP,2015-09-09,162.15,162.15,158.05,158.35,249757
ROST,2015-09-09,50.14,50.35,49.236,49.38,3580293
RRC,2015-09-09,36.38,37.9,35.75,35.94,4035539
RSG,2015-09-09,41.3,41.4,40.19,40.27,1979793
RTN,2015-09-09,107.48,107.68,105.88,106.08,2475865
SBAC,2015-09-09,119.19,119.82,114.93,115.09,831635
SBUX,2015-09-09,55.9,56,54.57,54.69,8406656
SCG,2015-09-09,51.48,51.63,50.68,50.78,759840
SCHW,2015-09-09,31.47,31.86,30.5,30.58,8807864
SEE,2015-09-09,52.03,52.08,51.08,51.2,1307398
SHW,2015-09-09,264.59,265,256.98,257.28,595774
SIG,2015-09-09,141.14,142.08,137.32,137.68,442240
SJM,2015-09-09,117.42,117.42,114.32,114.6,949395
SLB,2015-09-09,75.66,77.24,74.24,74.4,10927152
SLG,2015-09-09,103.99,104.525,101.62,101.83,566761
SNA,2015-09-09,160.89,161.9433,157.42,157.66,210279
SNI,2015-09-09,54.52,54.6,53.43,53.59,1429408
SNPS,2015-09-09,48.07,48.2,46.02,47.22,958178
SO,2015-09-09,42.83,42.95,42.39,42.46,6482195
SPGI,2015-09-09,96.91,97.3,92.83,93.11,1638933
SPG,2015-09-09,178.87,179.03,174.24,174.6,960391
SRCL,2015-09-09,145.63,146.16,136.0801,136.25,3099862
SRE,2015-09-09,93.15,93.32,91.28,91.48,1272451
STI,2015-09-09,40.46,40.68,39.35,39.42,4263845
STT,2015-09-09,72.7,73.55,71.1,71.26,2209253
STX,2015-09-09,50.22,50.91,49.57,50.1,4068257
STZ,2015-09-09,129.96,129.99,125.55,125.91,1507783
SWKS,2015-09-09,88.8,89.77,86.1686,86.42,3767207
SWK,2015-09-09,101.13,101.7,98.93,99.09,770795
SYF,2015-09-09,32.59,32.83,32.03,32.13,4099915
SYK,2015-09-09,99.44,99.52,97.08,97.29,1611863
SYMC,2015-09-09,20.22,20.25,19.565,19.64,5777823
SYY,2015-09-09,40.27,40.31,39.53,39.6,3918167
TAP,2015-09-09,69.8,69.91,68.27,68.44,1461926
TDG,2015-09-09,233.32,234.52,227.96,228.11,339767
TEL,2015-09-09,60.88,61.04,59.51,59.61,1702224
TGT,2015-09-09,79.05,79.09,77,77.16,3349062
TIF,2015-09-09,82.46,83.45,80.77,80.96,738555
TJX,2015-09-09,72.57,72.89,70.88,71.06,2303011
TMK,2015-09-09,58.46,58.67,57.01,57.13,641153
TMO,2015-09-09,124.82,124.95,121.405,121.62,2199752
TPR,2015-09-09,30.28,30.41,28.96,29.06,5111776
TRIP,2015-09-09,68.32,68.53,66.75,66.92,1516492
TROW,2015-09-09,72,72.88,70.32,70.45,1689642
TRV,2015-09-09,100.25,100.47,98.3,98.48,1590770
TSCO,2015-09-09,86.62,87.61,85.61,85.8,1036296
TSN,2015-09-09,43.21,43.29,42.4,42.5,2662037
TSS,2015-09-09,46.81,46.91,45.68,45.8,1167276
TWX,2015-09-09,72.39,72.91,69.97,70.11,3393624
TXN,2015-09-09,49.02,49.63,47.47,47.61,8250074
TXT,2015-09-09,40.66,41.19,40.2,40.27,3712415
T,2015-09-09,33.4,33.5,32.72,32.78,22559067
UAA,2015-09-09,48.95,48.99,47.4282,47.555,4187764
UAL,2015-09-09,57,58.93,56.87,57.67,9040968
UDR,2015-09-09,31.96,32.99,31.15,31.19,1137340
UHS,2015-09-09,138.84,139.32,134.82,135.04,590733
ULTA,2015-09-09,169,169.14,163.32,163.4,1416643
UNH,2015-09-09,117.29,117.72,114.83,115.08,3753474
UNM,2015-09-09,33.61,33.73,32.62,32.68,1368873
UNP,2015-09-09,88.35,89.07,86.77,86.95,5162201
UPS,2015-09-09,98.65,98.8596,96.89,97.05,2773241
URI,2015-09-09,68.94,71.98,67.955,69.22,3724599
USB,2015-09-09,41.91,42.02,40.79,40.88,7780268
UTX,2015-09-09,93.65,93.84,91.74,91.85,4783514
VAR,2015-09-09,81.3,81.5,79.27,79.43,646537
VFC,2015-09-09,72.72,73,70.6099,70.77,1198010
VIAB,2015-09-09,44.85,45.15,44.1,44.32,9248181
VLO,2015-09-09,61.2,62.9,61.06,61.64,8970700
VMC,2015-09-09,99.41,101,98.47,98.64,1376465
VNO,2015-09-09,87.55,87.6,85.81,86.04,844996
VRSK,2015-09-09,75.19,75.48,73.3,73.47,672629
VRSN,2015-09-09,68.76,69.17,67.96,68.1,825100
VRTX,2015-09-09,134.49,134.61,129.31,129.95,1104588
VTR,2015-09-09,53.91,54.0749,52.7398,52.85,2460771
VZ,2015-09-09,46.25,46.27,45.305,45.39,14423647
V,2015-09-09,70.75,71.375,69.43,69.6,9022190
WAT,2015-09-09,124.37,124.76,121.42,121.68,327759
WBA,2015-09-09,92.07,92.07,88.69,88.94,3722740
WDC,2015-09-09,83.86,84.782,82.21,82.39,1932393
WEC,2015-09-09,47.31,47.81,46.805,46.87,2062715
WFC,2015-09-09,53.61,53.7,52.02,52.19,16221491
WHR,2015-09-09,167.59,168.49,164.68,165.07,903277
WMB,2015-09-09,47.48,47.79,45.91,46.01,6767299
WMT,2015-09-09,66.86,67.01,65.01,65.12,9464206
WM,2015-09-09,51.02,51.18,50.03,50.13,3217011
WRK,2015-09-09,59,60.06,58.13,58.25,1079371
WU,2015-09-09,18.7,18.86,18.18,18.23,5100563
WYNN,2015-09-09,75.97,76.75,73,73.04,3621552
WYN,2015-09-09,78.81,78.9,77.33,77.46,759756
WY,2015-09-09,27.66,27.75,26.88,26.91,3759991
XEC,2015-09-09,110.8,112.84,107.54,107.9,1375719
XEL,2015-09-09,33.23,33.23,32.51,32.56,4514078
XLNX,2015-09-09,43.32,43.42,41.55,41.59,3531750
XL,2015-09-09,37.61,37.61,36.76,36.82,1596058
XOM,2015-09-09,74.37,74.68,71.85,72,17246222
XRAY,2015-09-09,52.84,52.93,51.61,51.7,604260
XRX,2015-09-09,42.2,42.36,40.88,40.92,3366057
XYL,2015-09-09,32.82,32.89,32.045,32.11,1337384
YUM,2015-09-09,82.8,83.49,80.851,81.02,3260295
ZBH,2015-09-09,103.35,104,100.89,101.23,1501084
ZION,2015-09-09,29.01,29.09,28.25,28.31,1901365
ZTS,2015-09-09,45.18,45.26,43.85,43.95,2964688
AAL,2015-09-10,41.39,41.88,40.71,41.21,9181582
AAPL,2015-09-10,110.27,113.2825,109.9,112.57,62892831
AAP,2015-09-10,174.39,176.7,173.1,174.88,885607
ABBV,2015-09-10,59.36,60.13,58.89,59.58,9306601
ABC,2015-09-10,100.65,102.88,100.36,102.03,1782336
ABT,2015-09-10,43.02,43.48,42.68,43.12,6952416
ACN,2015-09-10,95.39,97.36,95.36,96.81,3342070
ADBE,2015-09-10,78.63,78.97,78.01,78.7,3541000
ADI,2015-09-10,55.99,56.55,55.31,56.01,3366024
ADM,2015-09-10,42.82,43.48,42.71,43.06,2900956
ADP,2015-09-10,77.1,78.78,77.082,77.92,2214576
ADSK,2015-09-10,45.97,46.7199,45.82,46.23,6143521
ADS,2015-09-10,250.07,253.98,249.715,251.74,382988
AEE,2015-09-10,38.29,38.91,38.15,38.43,1239373
AEP,2015-09-10,53.41,53.87,53.18,53.39,2172487
AES,2015-09-10,11.23,11.47,11.21,11.24,6733995
AET,2015-09-10,116.73,118.98,115.88,116.19,2794760
AFL,2015-09-10,57.66,57.96,57.06,57.7,2464389
AGN,2015-09-10,293.75,299.47,292.88,293.6,1698141
AIG,2015-09-10,58.02,58.54,57.88,58.22,6942989
AIV,2015-09-10,34.81,35.73,34.81,35.24,1349411
AIZ,2015-09-10,75.07,76.26,74.15,75.46,743757
AJG,2015-09-10,42.01,42.43,41.99,42.1,953506
AKAM,2015-09-10,73.28,75.03,73.19,74.55,1410940
ALB,2015-09-10,42.98,43.25,42.4884,42.8,1659929
ALGN,2015-09-10,54.69,55.84,54.344,55.19,369748
ALK,2015-09-10,82.09,82.78,80.99,81.29,1147234
ALLE,2015-09-10,60.08,60.77,59.594,60.3,426233
ALL,2015-09-10,57.24,58.04,57.01,57.67,2597466
ALXN,2015-09-10,169.15,173.75,169.15,171.65,2180314
AMAT,2015-09-10,15.41,15.8,15.26,15.56,15423965
AMD,2015-09-10,1.84,1.88,1.83,1.84,4290423
AME,2015-09-10,53.01,53.26,52.56,52.93,678839
AMGN,2015-09-10,150.84,154.32,150.56,153.14,3477927
AMG,2015-09-10,176.57,178.95,175.85,176.94,335124
AMP,2015-09-10,108.59,110.62,108.282,109.56,1279835
AMT,2015-09-10,88.57,88.93,87.945,88.32,3131011
AMZN,2015-09-10,515.15,526.13,514.78,522.24,2575982
ANDV,2015-09-10,97.12,98.5967,96.48,96.8,2453084
ANSS,2015-09-10,90.86,92.24,90.35,91.65,351612
ANTM,2015-09-10,145.11,146.28,143.76,143.94,2030540
AON,2015-09-10,91.2,91.92,91.08,91.68,1986165
AOS,2015-09-10,33.675,34.31,33.475,34.165,1895878
APA,2015-09-10,41.5,41.5599,40.15,40.84,7537032
APC,2015-09-10,67.33,67.75,66.06,67.21,4137509
APD,2015-09-10,135.36,138.14,135.36,136.51,2101916
APH,2015-09-10,50.31,51.725,50.12,51.4,1697913
ARE,2015-09-10,84.05,85.29,83.83,84.38,356738
ARNC,2015-09-10,28.68,29.16,28.53,28.89,9848874
ATVI,2015-09-10,28.51,29.26,28.35,29.06,5553796
AVB,2015-09-10,160.97,163.66,160.96,161.86,906348
AVGO,2015-09-10,128.54,129.1588,124.8,128.72,3622400
AVY,2015-09-10,58.36,59.54,58.36,58.89,710791
AWK,2015-09-10,51.32,51.67,50.95,51.11,994761
AXP,2015-09-10,75.15,75.86,74.98,75.31,4764590
AYI,2015-09-10,198.59,198.84,188.39,190.15,856894
AZO,2015-09-10,720.5,727.04,719.22,720.93,243743
A,2015-09-10,35.61,36.04,35.44,35.86,1628726
BAC,2015-09-10,15.87,16.11,15.81,16.04,71110193
BAX,2015-09-10,36.25,36.32,35.75,36.07,5880799
BA,2015-09-10,132.34,134.57,132.27,133.55,2932190
BBT,2015-09-10,36.09,37.02,36.06,36.68,6171938
BBY,2015-09-10,37.12,37.71,36.9,37.32,4951637
BDX,2015-09-10,136.09,136.535,134.8,135.2,1116812
BEN,2015-09-10,39.45,39.7,38.99,39.3,4758484
BF.B,2015-09-10,47.93,49.05,47.82,48.74,2053514
BIIB,2015-09-10,302.91,315.775,302.1076,312.62,2189641
BK,2015-09-10,38.77,39.595,38.65,39.33,5702356
BLK,2015-09-10,297.8,303.84,296.78,301.31,953091
BLL,2015-09-10,33.435,33.885,33.29,33.425,2137280
BMY,2015-09-10,58.22,59.15,58.04,58.75,7520504
BRK.B,2015-09-10,130.23,131.79,130.2,130.66,4482363
BSX,2015-09-10,16.6,16.905,16.58,16.78,7546483
BWA,2015-09-10,43.79,43.91,43.31,43.74,2052839
BXP,2015-09-10,110.61,113.3,110.43,111.89,743867
CAG,2015-09-10,41.18,41.575,40.99,41.15,2422544
CAH,2015-09-10,81.17,83.33,80.83,83.01,2617712
CAT,2015-09-10,72.89,73.31,72.03,72.42,6109060
CA,2015-09-10,27.37,27.83,27.28,27.52,3217511
CBG,2015-09-10,32.19,32.84,32.07,32.52,2482560
CBOE,2015-09-10,64.58,65.65,64.408,65.4,533595
CBS,2015-09-10,44.27,44.28,42.7,43.94,8040054
CB,2015-09-10,100.73,101.4899,100.33,100.74,1683281
CCI,2015-09-10,80.5,80.85,79.04,79.29,3224993
CCL,2015-09-10,50.63,50.99,50.24,50.72,3080975
CDNS,2015-09-10,20.6,21,20.55,20.77,2603015
CELG,2015-09-10,120.67,123.99,120.341,122.97,3809716
CERN,2015-09-10,61.52,62.86,61.21,61.81,2637290
CFG,2015-09-10,24.3,24.6358,24.22,24.44,2010768
CF,2015-09-10,56.85,57.08,56,56.4,873162
CHD,2015-09-10,42.5,42.885,42.34,42.495,934436
CHK,2015-09-10,7.73,7.8367,7.51,7.59,9685156
CHRW,2015-09-10,68.33,69.48,68.16,69,1479345
CHTR,2015-09-10,184.56,186.41,182.69,184.29,1910633
CINF,2015-09-10,52.65,53.46,52.65,53.02,596480
CI,2015-09-10,139.21,140,137.35,137.46,2665254
CLX,2015-09-10,109.37,110.4,108.77,109.42,575706
CL,2015-09-10,62.28,62.48,61.31,61.93,5223877
CMA,2015-09-10,42,42.91,41.87,42.43,3708072
CMCSA,2015-09-10,28.25,28.47,28,28.27,23933574
CME,2015-09-10,92.2,93.87,91.9,93.47,2582479
CMG,2015-09-10,718.25,725.8699,718,723.19,220703
CMI,2015-09-10,118.7,120.07,118.3501,119.02,1106681
CMS,2015-09-10,32.2,32.66,32.15,32.25,2107716
CNC,2015-09-10,61.36,62.99,61.15,61.92,1864337
CNP,2015-09-10,17.73,18.01,17.685,17.73,3279254
COF,2015-09-10,75.46,76.43,75.39,75.87,2530875
COG,2015-09-10,22.56,23.205,22.37,23.05,4828996
COL,2015-09-10,82.15,84.21,82.1,84,1116216
COO,2015-09-10,149.03,149.99,148.25,148.57,306880
COP,2015-09-10,48,48.75,47.33,48.43,8874711
COST,2015-09-10,139.04,140.96,138.9878,140.01,1350689
COTY,2015-09-10,28.84,28.962,28.32,28.43,1917822
CPB,2015-09-10,48.77,49.51,48.51,49.15,1522321
CRM,2015-09-10,69,70,68.92,69.74,2861189
CSCO,2015-09-10,25.9,26.49,25.845,26.26,26424581
CSX,2015-09-10,27.85,28.12,27.8,28.02,7848903
CTAS,2015-09-10,84.92,85.68,84.92,85.21,623182
CTL,2015-09-10,27,27.12,26.685,26.78,7831290
CTSH,2015-09-10,61.8,63.22,61.69,62.63,2834847
CTXS,2015-09-10,68.7,70.67,68.7,69.9,1304065
CVS,2015-09-10,99.98,101.7,99.58,100.8,4151027
CVX,2015-09-10,75.73,75.8,74.31,75.66,11475168
CXO,2015-09-10,102.14,103.22,100.11,102.01,1561583
C,2015-09-10,50.56,51.5,50.29,51.07,17467020
DAL,2015-09-10,46.29,47,46.12,46.49,8754662
DE,2015-09-10,79.55,80.59,79.03,80.07,2912913
DFS,2015-09-10,52.33,52.91,52.2,52.5,2754359
DGX,2015-09-10,65.44,66.01,65.26,65.46,830278
DG,2015-09-10,71.34,71.51,69.77,69.9,5295950
DHI,2015-09-10,30.64,30.8325,29.82,30.78,5859692
DHR,2015-09-10,86.34,86.7399,85.67,86.05,3467711
DISCA,2015-09-10,26.79,27.13,26.56,26.9,2936635
DISCK,2015-09-10,25.3,25.71,25.12,25.46,1792229
DISH,2015-09-10,58.8,59.0199,57.97,58.15,1175351
DIS,2015-09-10,101.85,103.22,101.331,102.6,9026074
DLR,2015-09-10,61.67,62.4,61.51,61.75,903239
DLTR,2015-09-10,66.66,66.92,65.71,66.06,5870568
DOV,2015-09-10,60.52,60.91,59.94,60.33,1077896
DPS,2015-09-10,75.76,76.37,75.35,75.95,1001251
DRE,2015-09-10,17.76,18.235,17.76,18.01,1976208
DRI,2015-09-10,69.08,70.03,68.8028,69.67,1124469
DTE,2015-09-10,74.74,75.85,74.74,75.07,838187
DUK,2015-09-10,68.2,68.5,67.49,67.74,3225648
DVA,2015-09-10,74.56,74.98,74.02,74.64,1019123
DVN,2015-09-10,39.88,40.6,39.29,39.99,5857514
D,2015-09-10,67.99,68.27,67.11,67.27,2461693
EA,2015-09-10,67.54,69.44,67.54,68.74,2087350
EBAY,2015-09-10,25.77,26.24,25.77,26.15,12912109
ECL,2015-09-10,110.14,111.42,109.69,110.44,1620775
ED,2015-09-10,61.37,62.08,61.28,61.57,1641428
EFX,2015-09-10,98.45,98.68,97.45,97.86,920011
EIX,2015-09-10,57.3,57.93,57.03,57.24,2153884
EL,2015-09-10,76.24,76.8,75.7,76.01,2080809
EMN,2015-09-10,69.94,70.96,69.632,70.16,881461
EMR,2015-09-10,46.45,46.74,45.97,46.37,3933723
EOG,2015-09-10,77.57,78.24,76.13,78.06,4814677
EQIX,2015-09-10,279.72,287.91,279.12,285.14,1220461
EQR,2015-09-10,68.99,70.26,68.99,69.52,1263337
EQT,2015-09-10,72.73,73.8,71.7,73,1632091
ESRX,2015-09-10,83.46,84.71,82.91,83.9,7736590
ESS,2015-09-10,206.54,211.65,205.72,208.58,289973
ES,2015-09-10,45.3,45.91,45.3,45.5,1707487
ETFC,2015-09-10,27.01,27.5,26.74,27.21,2285051
ETN,2015-09-10,56.13,56.515,55.46,55.86,2396002
ETR,2015-09-10,61.83,62.77,61.76,62.03,1781759
EW,2015-09-10,68.675,69.67,68.59,69.105,1474638
EXC,2015-09-10,30.05,30.11,29.64,29.75,6509179
EXPD,2015-09-10,48.01,48.69,48.01,48.39,1219318
EXPE,2015-09-10,112.99,117.07,112.77,115.94,1249368
EXR,2015-09-10,71.9,72.94,71.58,71.97,746360
FAST,2015-09-10,38.23,38.98,38.13,38.62,1973696
FBHS,2015-09-10,50.89,51.63,50.31,50.89,1867724
FB,2015-09-10,90.07,92.06,89.63,91.98,26437398
FCX,2015-09-10,10.82,11.34,10.78,11.27,54185278
FDX,2015-09-10,151.16,151.8149,149.24,149.57,2362865
FE,2015-09-10,30.74,31.1,30.51,30.57,3680032
FFIV,2015-09-10,119.74,120.97,118.81,119.74,727105
FISV,2015-09-10,84.87,86.75,84.586,85.92,934118
FIS,2015-09-10,67.88,69.115,67.8651,68.72,1614904
FITB,2015-09-10,19.56,19.96,19.28,19.78,5298176
FLIR,2015-09-10,28.62,28.7999,28.29,28.58,689549
FLR,2015-09-10,44.6,45.02,44.01,44.89,1294807
FLS,2015-09-10,42.76,43.16,42.31,42.76,1009424
FL,2015-09-10,71.03,72.27,70.8,71.64,1177074
FMC,2015-09-10,41.2,41.55,40.6,41.33,1144158
FOXA,2015-09-10,25.29,26.81,25.29,26.51,12087543
FOX,2015-09-10,26.67,27.27,26.67,27.02,4693594
FRT,2015-09-10,125.43,128.19,125.43,126.73,365605
FTI,2015-09-10,32.86,33.62,32.53,33.32,3227510
F,2015-09-10,13.52,13.83,13.35,13.73,38696346
GD,2015-09-10,142.47,142.48,140.06,140.71,1590223
GE,2015-09-10,24.56,24.86,24.5,24.68,35043109
GGP,2015-09-10,24.33,24.69,24.23,24.37,4020417
GILD,2015-09-10,104,108.5,103.87,107.25,10368528
GIS,2015-09-10,55.71,56.25,55.53,55.89,4112841
GLW,2015-09-10,17.56,17.78,17.47,17.61,9943105
GM,2015-09-10,29.19,30.465,29.19,30,18671984
GOOGL,2015-09-10,643.9,654.9,641.7,651.08,1392481
GOOG,2015-09-10,613.1,624.16,611.43,621.35,1905276
GPC,2015-09-10,82.85,83.64,82.4,83.17,579882
GPN,2015-09-10,55.9,57.09,55.541,56.465,761186
GPS,2015-09-10,32.5,32.875,32.385,32.49,3245615
GRMN,2015-09-10,36.64,37.02,36.2,36.36,1982946
GS,2015-09-10,185.45,187.82,184.77,185.91,3042592
GT,2015-09-10,29.73,30.18,29.6,29.92,3132349
GWW,2015-09-10,222.97,224.76,220.55,222.61,538679
HAL,2015-09-10,37.14,37.89,36.24,37.58,12533530
HAS,2015-09-10,75.2,76.67,75.01,76.03,742388
HBAN,2015-09-10,10.7,10.89,10.64,10.82,7077908
HBI,2015-09-10,29.61,29.96,29.57,29.76,1936461
HCA,2015-09-10,85.8,86.45,84.85,85.28,2983287
HCN,2015-09-10,61.85,62.7,61.64,61.85,1754208
HCP,2015-09-10,35.96,36.28,35.68,35.85,2298385
HD,2015-09-10,114,115.41,113.69,114.49,5259120
HES,2015-09-10,55.14,55.6,53.64,54.1,3943417
HIG,2015-09-10,45.08,46.11,45.07,45.81,2794698
HII,2015-09-10,114.85,116.91,114.06,115.23,238494
HOG,2015-09-10,55.26,55.26,54,54.8,3387620
HOLX,2015-09-10,38.9,39.66,38.75,39.39,1721151
HON,2015-09-10,98.72,100.145,98.26,99.55,3523961
HP,2015-09-10,50.7,51.48,49.54,51.29,3221719
HRB,2015-09-10,35.36,35.85,35.2,35.72,2063044
HRL,2015-09-10,30.465,30.685,30.29,30.505,1793042
HRS,2015-09-10,75.43,75.87,74.83,75.07,727620
HSIC,2015-09-10,66.95,67.98,66.766,67.425,478880
HST,2015-09-10,17.24,17.57,17.21,17.34,7076467
HSY,2015-09-10,90.11,91.41,89.93,90.71,857597
HUM,2015-09-10,185.39,185.96,184.25,185.21,854297
IBM,2015-09-10,145.85,147.16,144.51,146.2,3461658
ICE,2015-09-10,46.3,47.4,46.198,47.028,3117325
IDXX,2015-09-10,74.48,75.93,74.19,75.33,536192
IFF,2015-09-10,108.32,109.18,106.85,107.19,591830
ILMN,2015-09-10,197,200.48,196.12,199.95,1154962
INCY,2015-09-10,118.16,126.94,118.16,124.5,1789630
INFO,2015-09-10,28.48,28.75,28.38,28.43,870070
INTC,2015-09-10,29.18,29.66,28.895,29.27,25195775
INTU,2015-09-10,87,88.87,86.48,88.3,4118077
IPG,2015-09-10,19.09,19.41,19.015,19.22,1931438
IP,2015-09-10,41.86,42.17,41.66,41.82,1859569
IQV,2015-09-10,73.85,74.45,73.44,74.42,618282
IRM,2015-09-10,28.05,28.265,27.82,28.04,1483201
IR,2015-09-10,54.09,55.1,53.98,54.29,2988124
ISRG,2015-09-10,169.7598,172.3332,167.0032,170.5132,554118
ITW,2015-09-10,83.37,83.99,82.85,83.41,1518392
IT,2015-09-10,85.3,86.28,85.02,85.51,203449
IVZ,2015-09-10,32.35,33.015,32.28,32.74,3514361
JBHT,2015-09-10,75.71,76.27,75.52,75.7,1006892
JCI,2015-09-10,37.5602,37.7173,37.2461,37.4136,1789132
JEC,2015-09-10,39.81,40.05,39.12,39.84,1010424
JNJ,2015-09-10,92.11,93.48,91.615,92.72,8359464
JNPR,2015-09-10,25.33,25.77,25.225,25.62,4337006
JPM,2015-09-10,61.86,62.995,61.45,62.66,15751110
JWN,2015-09-10,73.02,74.25,72.942,73.76,1247116
KEY,2015-09-10,13.46,13.735,13.42,13.57,8108284
KHC,2015-09-10,72.13,73.05,71.78,72.16,3619666
KIM,2015-09-10,22.22,22.64,22.12,22.46,4643613
KLAC,2015-09-10,49.17,51.85,49.02,51.48,2766583
KMB,2015-09-10,103.41,104.57,103.04,103.66,1335999
KMI,2015-09-10,30.74,30.93,30.335,30.5,11384753
KMX,2015-09-10,59.53,60.5199,59.1,59.82,1388020
KORS,2015-09-10,43.64,44.13,43.35,43.69,1770989
KO,2015-09-10,38.31,38.65,38.25,38.42,14952537
KR,2015-09-10,34.43,35.61,34.31,35.4,13536216
KSS,2015-09-10,50.49,51.26,50.3563,50.84,1698668
KSU,2015-09-10,91.86,93.41,91.72,93.13,961620
K,2015-09-10,66.02,66.76,65.96,66.35,1464678
LB,2015-09-10,90.76,92.22,90.71,91.59,2657080
LEG,2015-09-10,43.94,44.38,43.54,44.22,1153124
LEN,2015-09-10,50.1078,50.4621,49.0686,50.2157,2820131
LH,2015-09-10,117.18,118.01,116.85,117.52,830452
LKQ,2015-09-10,30.26,30.58,30.14,30.35,1032968
LLL,2015-09-10,105.63,106.59,104.262,105.84,382522
LLY,2015-09-10,81.12,81.67,80.5,80.84,3667668
LMT,2015-09-10,203.71,207.29,203.71,206.15,1370160
LNC,2015-09-10,49.42,50.25,49.01,49.74,2160889
LNT,2015-09-10,27.39,27.74,27.35,27.42,984280
LOW,2015-09-10,67.87,68.6306,67.6001,67.93,4538149
LRCX,2015-09-10,70.55,72.93,70.425,71.9,1790298
LUK,2015-09-10,20.68,21.11,20.47,20.92,1718660
LUV,2015-09-10,38.4,38.99,38.18,38.36,5762650
LYB,2015-09-10,82.88,85.03,82.78,84.11,3701164
L,2015-09-10,36.05,36.54,35.89,36.24,1488856
MAA,2015-09-10,75,76.84,75,76.04,553393
MAC,2015-09-10,72.15,73.36,72.01,72.63,839182
MAR,2015-09-10,71.1,72.46,70.87,72.27,1605925
MAS,2015-09-10,26.61,26.96,26.49,26.85,3611071
MAT,2015-09-10,22.72,23.14,22.67,22.76,5437744
MA,2015-09-10,89.8,90.69,89.55,89.68,7370031
MCD,2015-09-10,94.96,95.85,94.75,95.25,6210823
MCHP,2015-09-10,44.23,44.63,43.37,44.2,3348189
MCK,2015-09-10,192.6,196.255,190.97,195.11,2903665
MCO,2015-09-10,99.86,101.49,99.86,100.82,1076842
MDLZ,2015-09-10,41.78,42.73,41.76,42.38,12386942
MDT,2015-09-10,69.67,70.71,69.21,70.01,6230684
MET,2015-09-10,48.3,49.05,47.91,48.7,4978931
MGM,2015-09-10,21.18,21.25,20.37,20.72,8765649
MHK,2015-09-10,200.68,203.58,200.65,202.21,514679
MKC,2015-09-10,79.92,80.78,79.72,80.06,550501
MLM,2015-09-10,168.68,171.6,167.58,170.77,1063087
MMC,2015-09-10,53.4,53.99,53.33,53.6,3440125
MMM,2015-09-10,141,141.91,140.15,140.78,2031210
MNST,2015-09-10,43.9733,44.6266,43.7266,44.08,2376303
MON,2015-09-10,93.07,94.3,93,93.76,3255706
MOS,2015-09-10,39.41,39.87,39.17,39.45,3095987
MO,2015-09-10,52.98,53.48,52.82,53.27,7974652
MPC,2015-09-10,47.58,48.61,47.22,48.16,5334607
MRK,2015-09-10,52.02,53.2,51.86,52.72,14065438
MRO,2015-09-10,15.03,15.42,14.74,14.98,18710395
MSFT,2015-09-10,43.12,43.79,42.745,43.29,31366630
MSI,2015-09-10,68.27,69.63,68.01,69.09,3367310
MS,2015-09-10,33.63,34.14,33.47,33.87,9692524
MTB,2015-09-10,120.03,121.39,119.8,120.4,591742
MTD,2015-09-10,295,296.84,289.18,290.96,373325
MU,2015-09-10,16.81,17.42,16.71,17.2,20814271
MYL,2015-09-10,47.49,48.26,47.01,47.8,5993677
M,2015-09-10,58.89,59.39,58.17,58.39,4256820
NAVI,2015-09-10,12.31,12.68,12.26,12.64,5694657
NBL,2015-09-10,30.18,31.08,29.955,30.75,6811638
NCLH,2015-09-10,59.46,60.13,59.05,59.77,766362
NDAQ,2015-09-10,50.89,51.55,50.54,51.33,719670
NEE,2015-09-10,95.19,96.16,95,95.35,2495093
NEM,2015-09-10,15.73,15.91,15.5,15.56,6763368
NFLX,2015-09-10,99.42,100.85,96.78,99.48,21031866
NFX,2015-09-10,34.22,34.87,33.85,34.47,4979769
NI,2015-09-10,16.46,16.78,16.35,16.58,3303909
NKE,2015-09-10,54.83,55.52,54.47,55.19,7362902
NLSN,2015-09-10,46.28,46.605,45.93,46.13,1423429
NOC,2015-09-10,165.32,166.84,164.961,165.7,1046213
NOV,2015-09-10,38.92,39.98,38.24,39.25,6560100
NRG,2015-09-10,17.95,18.375,17.69,18.35,6888125
NSC,2015-09-10,78.99,79.3,78.01,79.04,3590060
NTAP,2015-09-10,31.07,31.64,30.95,31.36,2416820
NTRS,2015-09-10,69.36,70.25,68.79,69.9,1483337
NUE,2015-09-10,41.51,42.33,41.46,41.83,3109298
NVDA,2015-09-10,22.1,22.86,21.995,22.58,8926896
NWL,2015-09-10,42.57,42.57,41.9,42.14,2194065
NWSA,2015-09-10,13.14,13.305,12.98,13.01,4029217
NWS,2015-09-10,13.29,13.38,13.11,13.15,1327278
OKE,2015-09-10,36.08,36.28,35.29,36.16,2127043
OMC,2015-09-10,66.94,67.93,66.6,67.4,922303
ORCL,2015-09-10,37.03,37.94,37.03,37.61,16930643
ORLY,2015-09-10,238.89,242.53,238.89,241.24,656298
OXY,2015-09-10,67.75,68.33,66.67,67.74,4474067
O,2015-09-10,44,44.62,43.92,44.2,1464293
PAYX,2015-09-10,45.21,45.79,45.13,45.3,2434946
PBCT,2015-09-10,15.38,15.67,15.36,15.54,3138915
PCAR,2015-09-10,57.21,57.83,57.01,57.34,2242537
PCG,2015-09-10,47.78,48.32,47.54,47.7,3056867
PCLN,2015-09-10,1277.41,1293.87,1275,1287.74,406418
PDCO,2015-09-10,44.97,45.78,44.88,45.53,712951
PEG,2015-09-10,38.64,39.28,38.58,38.88,2914123
PEP,2015-09-10,90.5,91.7,90.43,91.06,3928132
PFE,2015-09-10,31.99,32.79,31.94,32.62,31311517
PFG,2015-09-10,46.99,47.78,46.62,47.41,1774648
PGR,2015-09-10,29.66,30.12,29.605,29.98,3144552
PG,2015-09-10,68.12,68.9465,67.75,68.32,12591110
PHM,2015-09-10,20.29,20.54,20.04,20.5,4355647
PH,2015-09-10,105.28,106.02,104.49,105.15,898589
PKG,2015-09-10,65.5,66.255,65.25,65.82,939814
PKI,2015-09-10,47.09,47.73,47.04,47.45,667948
PLD,2015-09-10,36.32,37.16,36.32,36.75,2743098
PM,2015-09-10,78,79.4,78,78.87,3871615
PNC,2015-09-10,89.6,91.18,89.35,90.53,1859689
PNR,2015-09-10,54.05,54.97,53.26,54.21,993289
PNW,2015-09-10,59.15,59.69,58.88,59.06,963034
PPG,2015-09-10,96.09,97.39,95.57,96.64,2114865
PPL,2015-09-10,29.43,29.82,29.4,29.52,4947303
PRGO,2015-09-10,176.77,179.61,175.78,178.17,948489
PRU,2015-09-10,78.03,79.59,77.75,78.95,2036261
PSA,2015-09-10,200,202.34,199.13,200.21,654960
PSX,2015-09-10,81.21,82.07,80.11,81.02,4424868
PVH,2015-09-10,114.96,115.93,113.83,114.49,863156
PWR,2015-09-10,24.34,24.82,24.1,24.54,2974221
PXD,2015-09-10,118.77,122.9,117.77,121.26,1738011
PX,2015-09-10,103.78,105.8,103.42,105.19,3322606
PYPL,2015-09-10,34.23,34.29,32.95,33.46,12134501
QCOM,2015-09-10,54.5,55.81,54.28,55.33,13997124
QRVO,2015-09-10,56.98,57.16,53.61,53.98,2971263
RCL,2015-09-10,92,93.06,90.96,92.31,1752769
REGN,2015-09-10,525.66,536.43,524.36,531.22,522519
REG,2015-09-10,57.71,59.04,57.71,58.24,449500
RE,2015-09-10,175.94,177.3,174.494,176.22,262791
RF,2015-09-10,9.29,9.58,9.29,9.52,16330932
RHI,2015-09-10,50.91,51.615,50.88,51.27,1164227
RHT,2015-09-10,69.47,70.97,69.23,70.37,942029
RJF,2015-09-10,51.47,52.76,51.47,52.33,667502
RL,2015-09-10,108.66,110.26,108.59,109.12,631604
RMD,2015-09-10,50.07,51.04,49.91,50.72,812512
ROK,2015-09-10,106,106.46,104.5,105.15,1074887
ROP,2015-09-10,157.77,160.14,157.77,159.04,372708
ROST,2015-09-10,49.25,50.25,49.25,49.84,2849689
RRC,2015-09-10,36.05,36.43,35.54,36.05,3970091
RSG,2015-09-10,40.04,40.54,40.01,40.31,1553022
RTN,2015-09-10,105.65,106.71,105.28,106.07,1547476
SBAC,2015-09-10,114.86,115.77,110.74,111.72,2247969
SBUX,2015-09-10,54.34,55.69,54.33,55.37,8924778
SCG,2015-09-10,50.56,51.14,50.37,50.51,664856
SCHW,2015-09-10,30.58,30.93,30.37,30.6,10878977
SEE,2015-09-10,50.87,51.6,50.68,51.14,2653138
SHW,2015-09-10,256.3,258.92,254.91,255.66,650187
SIG,2015-09-10,137.71,139.21,137.08,137.92,725338
SJM,2015-09-10,114.62,115.61,113.61,114.57,686258
SLB,2015-09-10,74.55,74.84,72.89,74.07,8261016
SLG,2015-09-10,101.87,104.559,101.87,103.04,651717
SNA,2015-09-10,157.42,159.11,156.97,157.64,267182
SNI,2015-09-10,53.66,53.865,53.05,53.35,1091617
SNPS,2015-09-10,47.03,48.06,47.015,47.6,824153
SO,2015-09-10,42.55,42.73,42.15,42.3,4986404
SPGI,2015-09-10,92.69,94.09,92.57,93.54,1377281
SPG,2015-09-10,174.45,176.63,174.12,175.06,1011720
SRCL,2015-09-10,135.41,139.85,135.21,138.51,3312330
SRE,2015-09-10,91.39,91.65,89.74,90.09,1944284
STI,2015-09-10,39.23,39.9,39.11,39.65,3631202
STT,2015-09-10,71,72.24,70.7,71.62,2372754
STX,2015-09-10,49.09,50.07,48.206,49.22,4473874
STZ,2015-09-10,125.88,127.84,125.73,127.41,884196
SWKS,2015-09-10,86.99,89.43,86.51,88.07,3930851
SWK,2015-09-10,98.85,99.6,98.19,98.73,717555
SYF,2015-09-10,31.68,32.24,31.37,32.09,2324248
SYK,2015-09-10,97.27,98.89,96.95,98.3,1735708
SYMC,2015-09-10,19.7,20.08,19.61,20.01,6923659
SYY,2015-09-10,39.52,39.73,39.22,39.37,7886714
TAP,2015-09-10,68.49,69.75,68.05,69.26,1545665
TDG,2015-09-10,227.73,230.25,226.272,227,298815
TEL,2015-09-10,59.36,60.66,59.28,60.23,2010711
TGT,2015-09-10,76.71,77.75,76.6,77.07,4479025
TIF,2015-09-10,80.28,81.11,79.98,80.2,773532
TJX,2015-09-10,70.83,71.93,70.81,71.49,2336075
TMK,2015-09-10,56.89,57.63,56.76,57.2,660876
TMO,2015-09-10,121.23,122.63,121.06,122.03,1883638
TPR,2015-09-10,29.17,29.71,29,29.51,3556039
TRIP,2015-09-10,66.63,68.4,66.34,67.49,1908136
TROW,2015-09-10,70.46,71.5,70.42,70.92,1372397
TRV,2015-09-10,98.16,99.75,98.066,99.09,1628132
TSCO,2015-09-10,85.36,87.38,85.05,86.69,911883
TSN,2015-09-10,42.51,43.155,41.95,42.85,3090776
TSS,2015-09-10,45.73,46.55,45.526,46.25,680068
TWX,2015-09-10,70.23,71.22,69.57,70.71,5955389
TXN,2015-09-10,47.36,47.96,46.8975,47.41,8543062
TXT,2015-09-10,40.33,40.57,39.94,40.38,1797663
T,2015-09-10,32.77,32.84,32.55,32.75,25602293
UAA,2015-09-10,47.5,48.43,47.09,48.085,4383924
UAL,2015-09-10,57.96,58.36,56.6,56.9,6500875
UDR,2015-09-10,31.14,31.75,31.05,31.37,1089382
UHS,2015-09-10,135.12,136.11,134.27,134.7,549846
ULTA,2015-09-10,162,165.29,161.4,164.83,1369683
UNH,2015-09-10,114.85,117.94,114.73,116.77,5525658
UNM,2015-09-10,32.55,33.08,32.45,32.78,1390959
UNP,2015-09-10,86.9,87.58,86.5,87.1,4141887
UPS,2015-09-10,97.05,97.54,96.48,96.82,2928235
URI,2015-09-10,69.12,70.47,68.57,68.98,1783702
USB,2015-09-10,40.69,41.43,40.65,41.1,9574978
UTX,2015-09-10,92.04,92.09,90.89,91.4,6120703
VAR,2015-09-10,79.33,80.14,79.18,79.58,692187
VFC,2015-09-10,70.85,71.335,70.17,70.55,1102883
VIAB,2015-09-10,44.23,45.36,44.19,44.7,6165114
VLO,2015-09-10,61.64,63.59,61.6,62.95,7188128
VMC,2015-09-10,98.67,99.72,97.89,98.25,1276192
VNO,2015-09-10,85.7,87.82,85.7,86.87,770879
VRSK,2015-09-10,73.38,74.39,73.07,73.76,469772
VRSN,2015-09-10,67.76,69.17,67.76,68.79,583952
VRTX,2015-09-10,129.21,133.71,129.21,132,981704
VTR,2015-09-10,52.82,53.37,52.53,52.78,2500924
VZ,2015-09-10,45.37,45.61,45.025,45.46,16412888
V,2015-09-10,69.5,70.65,69.46,70.23,7244174
WAT,2015-09-10,122.51,124,121.87,122.9,384764
WBA,2015-09-10,88.52,90.13,88.52,89.38,3991582
WDC,2015-09-10,81.16,82.04,79.57,81.24,2262131
WEC,2015-09-10,46.8,47.71,46.78,47.24,3366868
WFC,2015-09-10,52.07,52.86,51.8,52.56,17996234
WHR,2015-09-10,164.81,164.97,160.29,162.13,968018
WMB,2015-09-10,45.41,45.87,43.19,44.27,14694212
WMT,2015-09-10,64.07,64.65,63.83,64.12,14524756
WM,2015-09-10,49.78,50.14,49.51,49.8,2729447
WRK,2015-09-10,58.13,59.41,58.03,58.74,1662988
WU,2015-09-10,18.2,18.53,18.12,18.41,3882988
WYNN,2015-09-10,71.95,72.05,68.11,69.67,7798472
WYN,2015-09-10,77.32,78.33,76.71,77.98,890586
WY,2015-09-10,26.96,27.49,26.91,27.29,4777534
XEC,2015-09-10,107.99,109,105.48,108.71,890567
XEL,2015-09-10,32.52,32.88,32.431,32.71,4989136
XLNX,2015-09-10,41.56,42.27,41.35,41.77,2223535
XL,2015-09-10,36.75,37.22,36.52,36.81,2468583
XOM,2015-09-10,72.81,72.98,71.8,72.52,12353853
XRAY,2015-09-10,51.7,52.51,51.368,52.29,711623
XRX,2015-09-10,40.96,41.52,40.76,41.24,2612220
XYL,2015-09-10,31.99,32.42,31.83,32.13,1398856
YUM,2015-09-10,80.79,81.215,79.48,79.9,3161480
ZBH,2015-09-10,98.89,100.99,98.4,100.1,1615695
ZION,2015-09-10,28.21,28.77,28,28.57,2047499
ZTS,2015-09-10,43.93,44.93,43.8,44.34,2871193
AAL,2015-09-11,41.22,42.15,41.05,42.15,8635243
AAPL,2015-09-11,111.79,114.21,111.76,114.21,49915473
AAP,2015-09-11,173.71,175.45,172.8,174.84,1123618
ABBV,2015-09-11,59.62,59.76,58.97,59.35,9365374
ABC,2015-09-11,101.88,104.4,101.82,104.34,1994741
ABT,2015-09-11,43.13,43.44,42.74,43.41,5699509
ACN,2015-09-11,96.59,97.448,96,97.35,1983394
ADBE,2015-09-11,78.44,79.23,77.94,79.19,2913733
ADI,2015-09-11,55.6,56.46,55.33,56.35,1762837
ADM,2015-09-11,42.98,43.05,42.545,42.82,3410880
ADP,2015-09-11,77.28,78.37,77.21,78.31,1508926
ADSK,2015-09-11,46.01,46.38,45.76,46.3,1933916
ADS,2015-09-11,251.16,253.648,249.02,253.63,365867
AEE,2015-09-11,38.34,38.82,38.26,38.82,1473082
AEP,2015-09-11,53.29,53.81,53.04,53.78,1805288
AES,2015-09-11,11.2,11.24,11.05,11.13,3949784
AET,2015-09-11,115.41,117.93,115.27,117.89,1846435
AFL,2015-09-11,57.46,58.17,57.36,58.14,2093158
AGN,2015-09-11,293.6,295.41,289.82,295.24,1931956
AIG,2015-09-11,57.69,58.34,57.65,58.33,7287322
AIV,2015-09-11,35.09,36.14,34.99,36.14,1285026
AIZ,2015-09-11,75.85,77,75.85,76.82,1008767
AJG,2015-09-11,42.01,42.12,41.76,42,1087714
AKAM,2015-09-11,74.32,75.32,73.94,74.67,1372319
ALB,2015-09-11,42.48,42.83,41.6,42,873877
ALGN,2015-09-11,55.53,56.9,55.09,55.55,631262
ALK,2015-09-11,80.85,81.998,80.75,81.87,878934
ALLE,2015-09-11,59.92,60.67,59.58,60.63,271585
ALL,2015-09-11,57.41,58.21,57.31,58.14,2727660
ALXN,2015-09-11,171.22,172.42,169.32,171.93,1106313
AMAT,2015-09-11,15.54,15.63,15.35,15.5,10501804
AMD,2015-09-11,1.88,2.14,1.81,2.01,31010289
AME,2015-09-11,52.78,53.22,52.4,53.22,695928
AMGN,2015-09-11,152.05,153.445,150.93,153.21,2422668
AMG,2015-09-11,175.78,178.19,173.69,176.01,417347
AMP,2015-09-11,108.98,109.8,108.33,109.72,1112878
AMT,2015-09-11,88.53,89.29,88.09,89.26,2080217
AMZN,2015-09-11,521.07,529.44,520.605,529.44,3227862
ANDV,2015-09-11,96,96.612,93.8,95.58,4177678
ANSS,2015-09-11,90.8,92.24,90.8,92.23,208934
ANTM,2015-09-11,147.75,147.75,143.01,147.09,1582659
AON,2015-09-11,91.34,91.88,90.415,91.32,2154039
AOS,2015-09-11,34.185,34.68,33.945,34.45,1265216
APA,2015-09-11,40.28,40.31,39.28,40.2,6136656
APC,2015-09-11,66.2,66.39,64.76,65.65,4574475
APD,2015-09-11,135.69,136.745,135.05,136.42,1408660
APH,2015-09-11,51,51.56,50.94,51.55,1719279
ARE,2015-09-11,84.33,86.26,84,86.23,351344
ARNC,2015-09-11,28.8,29.25,28.62,28.95,6531837
ATVI,2015-09-11,28.83,29.16,28.51,29.15,4479854
AVB,2015-09-11,161.84,165.77,161.84,165.77,1249808
AVGO,2015-09-11,128.16,131.22,126.9347,131.08,3960598
AVY,2015-09-11,58.55,58.83,58,58.71,380290
AWK,2015-09-11,50.89,51.98,50.74,51.96,662868
AXP,2015-09-11,75.08,75.53,74.785,75.5,3844194
AYI,2015-09-11,189.03,190.47,186,190.22,478069
AZO,2015-09-11,716,728.125,715.02,727.44,208156
A,2015-09-11,35.66,35.96,35.44,35.96,1443721
BAC,2015-09-11,15.99,16.06,15.9,16.04,54287677
BAX,2015-09-11,35.9,36.2,35.88,36.02,3885216
BA,2015-09-11,133.16,134.86,132.885,134.67,2628223
BBT,2015-09-11,36.51,36.56,36.2,36.44,3594597
BBY,2015-09-11,37.07,38.18,37.01,38.01,6799067
BDX,2015-09-11,134.97,136.78,134.32,135.98,968793
BEN,2015-09-11,39.14,39.43,38.99,39.42,2843663
BF.B,2015-09-11,48.55,48.55,47.39,48.07,3199958
BIIB,2015-09-11,310.67,315.5,307.21,315.37,1928844
BK,2015-09-11,39.04,39.57,38.755,39.56,4587227
BLK,2015-09-11,301,303.59,298.8,303.31,804830
BLL,2015-09-11,33.185,33.42,32.985,33.305,1543052
BMY,2015-09-11,58.5,59.28,58.49,59.22,9623979
BRK.B,2015-09-11,130.88,131.55,130.25,131.37,4181763
BSX,2015-09-11,16.73,17.03,16.63,16.89,5115664
BWA,2015-09-11,43.12,43.26,42.45,43.17,1950134
BXP,2015-09-11,111.82,113.99,111.12,113.94,620269
CAG,2015-09-11,41.05,41.685,40.91,41.67,2080308
CAH,2015-09-11,82.79,85.04,82.52,85.01,3073926
CAT,2015-09-11,72.23,72.92,71.879,72.63,4413804
CA,2015-09-11,27.36,27.84,27.21,27.72,2680883
CBG,2015-09-11,32.35,32.89,32.21,32.77,1817735
CBOE,2015-09-11,65.19,66.07,65.0645,65.99,342517
CBS,2015-09-11,44.16,44.53,43.43,43.93,5837387
CB,2015-09-11,100.35,101.07,100.25,100.86,1591783
CCI,2015-09-11,79.11,79.19,77.84,78.63,3486718
CCL,2015-09-11,50.4,51.4,50.33,51.38,2501693
CDNS,2015-09-11,20.73,20.81,20.52,20.65,2510592
CELG,2015-09-11,122.59,123.97,121.36,123.97,3163379
CERN,2015-09-11,61.74,62.64,61.5,62.52,1567780
CFG,2015-09-11,24.3,24.54,24.06,24.32,3544773
CF,2015-09-11,55.87,56.41,55,55.88,1358337
CHD,2015-09-11,41.635,42.205,41.505,42.045,2117982
CHK,2015-09-11,7.49,7.61,7.365,7.57,8242727
CHRW,2015-09-11,68.79,69.07,68.21,68.68,1364054
CHTR,2015-09-11,183.17,185.5099,182,184.45,1419964
CINF,2015-09-11,52.8,53.44,52.61,53.43,748168
CI,2015-09-11,136.76,139.64,136.521,139.62,1428244
CLX,2015-09-11,108.96,109.9,108.5,109.84,741283
CL,2015-09-11,61.38,62.11,61.38,61.92,3464113
CMA,2015-09-11,41.91,42.2,41.42,42.05,2844679
CMCSA,2015-09-11,28.125,28.315,27.97,28.205,22658666
CME,2015-09-11,92.91,94.5,92.79,94.48,1544992
CMG,2015-09-11,721.22,729.945,714.02,729.06,644230
CMI,2015-09-11,118.98,120.5,118.47,120.49,1399953
CMS,2015-09-11,32.11,32.69,32.085,32.67,1957195
CNC,2015-09-11,61.31,63.45,61.27,63.43,1191523
CNP,2015-09-11,17.62,17.76,17.57,17.69,3233966
COF,2015-09-11,75.59,75.89,74.91,75.65,2324399
COG,2015-09-11,22.58,23.33,22.5001,23.15,4824777
COL,2015-09-11,83.6,84.82,83.09,84.6,862804
COO,2015-09-11,148.28,151.02,147.15,149.66,517177
COP,2015-09-11,47.74,47.76,46.95,47.36,9270679
COST,2015-09-11,139.85,141.2,139.28,141.05,1452938
COTY,2015-09-11,28.41,29.48,28.07,29.37,1341913
CPB,2015-09-11,49.04,49.4,48.84,49.4,1501948
CRM,2015-09-11,69.54,70.09,68.9,70.05,3442038
CSCO,2015-09-11,26,26.18,25.81,26.02,21529112
CSX,2015-09-11,28.06,28.66,28.04,28.5,12344728
CTAS,2015-09-11,84.87,85.85,84.86,85.76,304899
CTL,2015-09-11,26.72,26.73,26.11,26.28,6059335
CTSH,2015-09-11,62.26,62.97,61.95,62.79,2367454
CTXS,2015-09-11,69.72,70.67,69.32,70.46,1915326
CVS,2015-09-11,100.57,101.54,100.21,101.52,3380984
CVX,2015-09-11,75.94,76.25,75.09,75.79,11032075
CXO,2015-09-11,99.97,100.23,96.96,98.62,2590707
C,2015-09-11,51.01,51.15,50.63,51.1,12001784
DAL,2015-09-11,46.5,47.05,46.27,46.92,7030143
DE,2015-09-11,80.01,80.25,78.9,79.25,3856027
DFS,2015-09-11,52.16,52.63,51.69,52.61,3072970
DGX,2015-09-11,65.16,65.64,64.71,65.62,1334192
DG,2015-09-11,69.93,70.78,69.85,70.36,3820940
DHI,2015-09-11,30.82,31.36,30.7,31.34,6074773
DHR,2015-09-11,86.03,86.85,85.81,86.84,3067480
DISCA,2015-09-11,26.8,27.06,26.42,26.94,2367684
DISCK,2015-09-11,25.36,25.47,24.93,25.38,778314
DISH,2015-09-11,57.94,58.3,57.17,58.11,1391139
DIS,2015-09-11,102.35,104.5,102.2,104.48,9529778
DLR,2015-09-11,60.9,61.97,60.66,61.71,824827
DLTR,2015-09-11,65.9,66.49,65.59,66.46,3683414
DOV,2015-09-11,60.54,60.92,59.95,60.56,1305906
DPS,2015-09-11,75.65,76.47,75.58,76.45,998041
DRE,2015-09-11,17.95,18.3168,17.93,18.31,2027557
DRI,2015-09-11,69.56,70.27,69.02,70.24,1294001
DTE,2015-09-11,74.84,75.95,74.56,75.94,747563
DUK,2015-09-11,67.64,68.36,67.27,68.34,3047237
DVA,2015-09-11,74.38,75,73.94,75,1323305
DVN,2015-09-11,39,39.21,38.12,38.84,4692250
D,2015-09-11,67.14,67.77,66.96,67.76,2185720
EA,2015-09-11,68.23,68.97,67.83,68.91,1681554
EBAY,2015-09-11,26.12,26.33,25.91,26.32,6241164
ECL,2015-09-11,109.38,110.21,108.78,109.99,1096067
ED,2015-09-11,61.36,62.41,61.31,62.39,1427131
EFX,2015-09-11,97.49,98.33,97.08,98,616554
EIX,2015-09-11,56.84,57.93,56.69,57.92,1650786
EL,2015-09-11,75.82,76.44,75.4,76.42,1857857
EMN,2015-09-11,69.65,70.04,69.1,69.88,1133448
EMR,2015-09-11,46.27,46.4,45.8,46.04,3368710
EOG,2015-09-11,76.75,77.41,75.84,77.15,4571796
EQIX,2015-09-11,284.57,289.62,283.16,289.62,1095955
EQR,2015-09-11,69.51,70.91,69.1,70.9,2066751
EQT,2015-09-11,71.96,72.87,71.5,72.59,1543735
ESRX,2015-09-11,83.89,84.64,83.535,84.49,3492153
ESS,2015-09-11,208.45,214.68,205.91,214.53,315736
ES,2015-09-11,45.35,46.09,45.14,46.09,2064403
ETFC,2015-09-11,26.96,27.185,26.75,27.11,1949183
ETN,2015-09-11,55.91,56.16,55.34,55.72,1762794
ETR,2015-09-11,61.75,62.7,61.565,62.68,1185099
EW,2015-09-11,68.695,69.575,68.295,69.565,1428858
EXC,2015-09-11,29.68,29.83,29.55,29.7,4009060
EXPD,2015-09-11,48.22,49.04,48.07,49.03,1858099
EXPE,2015-09-11,115.74,117.175,115.414,116.61,990894
EXR,2015-09-11,71.68,73,71.31,72.97,644272
FAST,2015-09-11,38.36,38.68,38.195,38.67,1429478
FBHS,2015-09-11,50.52,51.83,50.51,51.78,1483717
FB,2015-09-11,91.68,92.08,91.13,92.05,21185049
FCX,2015-09-11,11.31,11.64,11.1,11.4,41622600
FDX,2015-09-11,149,151.33,147.58,151.08,2380606
FE,2015-09-11,30.61,30.76,30.46,30.59,4114779
FFIV,2015-09-11,119.24,119.45,117.035,118.17,1367465
FISV,2015-09-11,85.21,86.24,85.13,86.07,1196930
FIS,2015-09-11,68.67,69.71,68.15,69.62,1232866
FITB,2015-09-11,19.61,19.78,19.58,19.77,4384078
FLIR,2015-09-11,28.47,28.675,28.3101,28.41,688731
FLR,2015-09-11,44.52,45.39,44.31,45.24,1637919
FLS,2015-09-11,42.66,42.91,42.37,42.7,735483
FL,2015-09-11,71.37,72.21,70.81,72.2,1195066
FMC,2015-09-11,41.18,41.82,41.065,41.6,1108466
FOXA,2015-09-11,26.46,26.49,25.99,26.45,9959923
FOX,2015-09-11,26.97,27,26.47,26.9,3111088
FRT,2015-09-11,126.59,129.53,126.56,129.36,294765
FTI,2015-09-11,32.01,32.71,32.01,32.54,2511419
F,2015-09-11,13.75,13.81,13.53,13.71,22804522
GD,2015-09-11,140.25,141.9,140.02,141.88,1258952
GE,2015-09-11,24.74,24.96,24.5,24.95,31903035
GGP,2015-09-11,24.37,24.96,24.24,24.95,5210545
GILD,2015-09-11,106.86,109.69,106.25,109.63,9387648
GIS,2015-09-11,55.76,56.4901,55.585,56.47,2623164
GLW,2015-09-11,17.47,17.67,17.42,17.67,5698165
GM,2015-09-11,30.01,30.2,29.575,30.15,15344690
GOOGL,2015-09-11,650.21,655.31,647.41,655.3,1744615
GOOG,2015-09-11,619.75,625.78,617.42,625.77,1373545
GPC,2015-09-11,82.96,83.46,82.41,83.43,459965
GPN,2015-09-11,56.155,57.055,55.825,57.04,664488
GPS,2015-09-11,32.34,32.4,31.63,32.34,3889850
GRMN,2015-09-11,35.61,36.11,35.55,35.89,1515812
GS,2015-09-11,185.43,185.82,183.32,185.27,2536786
GT,2015-09-11,29.77,29.85,29.03,29.58,2794384
GWW,2015-09-11,221.8,222.99,220.6,221.93,537262
HAL,2015-09-11,36.96,37.56,36.53,37.2,12276664
HAS,2015-09-11,75.66,76.81,75.24,76.75,759496
HBAN,2015-09-11,10.74,10.81,10.6701,10.81,6583642
HBI,2015-09-11,29.68,29.98,29.445,29.97,2155595
HCA,2015-09-11,85.01,85.95,84.4,84.69,3278772
HCN,2015-09-11,61.74,62.83,61.6,62.81,1331599
HCP,2015-09-11,35.85,36.33,35.7,36.09,3102738
HD,2015-09-11,113.97,115.46,113.7,115.44,4472836
HES,2015-09-11,53.08,53.17,51.405,52.5,3932658
HIG,2015-09-11,45.48,45.95,45.23,45.95,2424483
HII,2015-09-11,114.1,115.65,113.8,115.54,130990
HOG,2015-09-11,54.41,54.92,54.35,54.78,2236897
HOLX,2015-09-11,39.45,40.22,39.37,40.11,1899855
HON,2015-09-11,99.47,99.64,98.43,99.62,2556996
HP,2015-09-11,49.92,50.52,48.35,49.35,3687416
HRB,2015-09-11,35.58,36.16,35.37,36.15,3281809
HRL,2015-09-11,30.5,30.875,30.29,30.86,1437030
HRS,2015-09-11,74.34,74.81,73.5,74.09,794600
HSIC,2015-09-11,67.05,67.79,66.905,67.62,570464
HST,2015-09-11,17.34,17.74,17.22,17.74,6257316
HSY,2015-09-11,90.62,91.287,90.08,91.21,718679
HUM,2015-09-11,184.63,187.38,184.28,187.32,574742
IBM,2015-09-11,145.91,147.5,145.67,147.37,3115053
ICE,2015-09-11,46.978,47.276,46.534,47.246,3659125
IDXX,2015-09-11,75.13,76.58,74.56,76.35,308779
IFF,2015-09-11,106.53,107.255,105.97,107.13,436018
ILMN,2015-09-11,198.73,207.23,198.39,206.41,1846059
INCY,2015-09-11,123.43,131.97,123.43,131.01,2078689
INFO,2015-09-11,28.46,28.88,28.46,28.75,378312
INTC,2015-09-11,29.08,29.52,29.04,29.47,21786879
INTU,2015-09-11,87.46,89.4099,87.15,89.31,2615850
IPG,2015-09-11,19.35,19.67,19.12,19.66,4537939
IP,2015-09-11,41.65,41.77,41.27,41.64,2427407
IQV,2015-09-11,74.15,76.33,73.99,75.89,826195
IRM,2015-09-11,27.93,28.4,27.86,28.38,854993
IR,2015-09-11,54.15,55.08,53.93,55,3018727
ISRG,2015-09-11,170.1365,172.6365,168.9798,171.7665,609687
ITW,2015-09-11,83.27,83.58,82.6,83.58,1243040
IT,2015-09-11,85.21,86.74,84.86,86.54,135929
IVZ,2015-09-11,32.53,32.89,32.43,32.88,2605595
JBHT,2015-09-11,76.46,77,75.84,76.56,1390069
JCI,2015-09-11,37.4241,37.6544,37.1644,37.6544,1204490
JEC,2015-09-11,39.63,40.19,39.515,40.19,990379
JNJ,2015-09-11,92.44,93,91.8,92.93,7381327
JNPR,2015-09-11,25.29,25.45,25.07,25.26,3083798
JPM,2015-09-11,62.38,62.66,61.986,62.56,12766683
JWN,2015-09-11,73.42,73.64,72.57,73.6,1329734
KEY,2015-09-11,13.48,13.53,13.4,13.51,7545081
KHC,2015-09-11,72.25,73.93,71.6,73.76,2146733
KIM,2015-09-11,22.39,23,22.37,23,3175318
KLAC,2015-09-11,51.19,51.46,50.59,51.21,1616924
KMB,2015-09-11,103.6,104.08,103.16,104.05,932915
KMI,2015-09-11,30.26,30.3,29.81,30.1,13886571
KMX,2015-09-11,59.86,60.52,59.57,60.21,1380396
KORS,2015-09-11,43.49,44.15,43.2,44.15,2022886
KO,2015-09-11,38.01,38.19,37.84,38.13,11802271
KR,2015-09-11,37.41,37.75,36.09,37.29,18439330
KSS,2015-09-11,50.34,50.76,50.03,50.74,2120271
KSU,2015-09-11,92.6,93.385,91.77,92.56,1037001
K,2015-09-11,66.17,67.01,65.97,66.99,1378576
LB,2015-09-11,90.97,92.43,90.4,92.32,1557619
LEG,2015-09-11,43.97,44.39,43.73,44.06,1067348
LEN,2015-09-11,50.1961,51.2157,49.902,51.2157,2498605
LH,2015-09-11,116.94,118.52,116.01,118.52,1011387
LKQ,2015-09-11,30.22,30.36,29.86,30.31,1158158
LLL,2015-09-11,105.55,106.17,105.13,105.61,454639
LLY,2015-09-11,80.65,81.85,78.74,81.8,3645932
LMT,2015-09-11,205.81,206.96,205.33,206.81,1085923
LNC,2015-09-11,49.36,49.95,48.99,49.93,1432225
LNT,2015-09-11,27.325,27.63,27.25,27.625,985840
LOW,2015-09-11,67.78,68.67,67.58,68.63,3415165
LRCX,2015-09-11,70.92,71.9,70.3,71.83,1523742
LUK,2015-09-11,20.81,20.9,20.62,20.82,1784764
LUV,2015-09-11,38.18,38.77,38.1,38.54,7218505
LYB,2015-09-11,83.49,83.97,82.615,83.77,3845223
L,2015-09-11,36.1,36.32,35.89,36.31,1098191
MAA,2015-09-11,76.07,77.67,75.61,77.67,699849
MAC,2015-09-11,72.44,74.25,71.98,74.2,757711
MAR,2015-09-11,71.72,73.03,71.61,73.01,1560296
MAS,2015-09-11,26.73,27.11,26.65,27.11,2801946
MAT,2015-09-11,22.63,22.935,22.29,22.6,3732828
MA,2015-09-11,89.51,91.42,89.46,91.35,4572374
MCD,2015-09-11,95.47,97.42,95.26,97.41,6656255
MCHP,2015-09-11,43.85,44.65,43.63,43.89,2968047
MCK,2015-09-11,194.22,197.75,194.15,197.64,1479362
MCO,2015-09-11,100.33,101.83,100,101.56,693312
MDLZ,2015-09-11,42.58,42.71,42.18,42.68,8590781
MDT,2015-09-11,69.79,70.155,69.26,69.9,5707930
MET,2015-09-11,48.27,48.56,47.85,48.53,5539057
MGM,2015-09-11,20.59,20.99,20.55,20.96,2961946
MHK,2015-09-11,201.92,207.68,201.92,206.71,649345
MKC,2015-09-11,79.94,80.89,79.525,80.85,598827
MLM,2015-09-11,170.02,171.79,168.29,171.48,955379
MMC,2015-09-11,53.47,54.09,53.22,54.09,2458352
MMM,2015-09-11,140.61,141.33,139.77,141.26,2506009
MNST,2015-09-11,44.0833,44.486,43.8666,44.2566,2266035
MON,2015-09-11,92.83,93.205,92.08,92.49,3889637
MOS,2015-09-11,39,39.27,38.75,39.14,3216228
MO,2015-09-11,52.69,53.12,52.2,52.59,5373438
MPC,2015-09-11,47.67,47.92,46.81,47.87,3643795
MRK,2015-09-11,52.21,52.45,51.71,52.09,12090801
MRO,2015-09-11,14.75,15.14,14.59,15.09,15640604
MSFT,2015-09-11,43.14,43.59,42.9399,43.48,27132527
MSI,2015-09-11,67.76,67.93,66.89,67.08,4585947
MS,2015-09-11,33.77,34.01,33.475,33.99,7800867
MTB,2015-09-11,119.89,121.08,118.89,121.03,629773
MTD,2015-09-11,290.51,302.41,287.78,299.77,396383
MU,2015-09-11,17.02,17.17,16.7072,16.8,22107586
MYL,2015-09-11,47.43,48.77,47.28,48.65,4579469
M,2015-09-11,57.9,58.28,57.12,58.19,3275012
NAVI,2015-09-11,12.52,12.57,12.225,12.45,7487718
NBL,2015-09-11,30.38,31.2,30.03,31.19,7003756
NCLH,2015-09-11,59.9,61.12,59.46,60.93,871537
NDAQ,2015-09-11,51.18,51.76,50.91,51.75,551586
NEE,2015-09-11,93.79,95.93,93.74,95.85,4623920
NEM,2015-09-11,15.43,16.29,15.43,16.24,8945531
NFLX,2015-09-11,98.57,100.85,97.23,97.51,17373920
NFX,2015-09-11,33.76,34.25,33.24,34.13,3908106
NI,2015-09-11,16.5,16.675,16.41,16.61,3574002
NKE,2015-09-11,55.115,55.92,54.995,55.91,5589552
NLSN,2015-09-11,45.97,46.06,45.38,45.88,1450628
NOC,2015-09-11,165.27,168.58,164.84,168.52,927650
NOV,2015-09-11,38.5,38.79,38.1,38.64,5342766
NRG,2015-09-11,18.23,18.455,18.14,18.45,3488154
NSC,2015-09-11,79.48,80.31,78.86,79.17,2557271
NTAP,2015-09-11,31.18,31.59,31.05,31.58,1930060
NTRS,2015-09-11,69.47,70.06,69,70.03,630984
NUE,2015-09-11,41.8,42.12,41.57,42.12,1505966
NVDA,2015-09-11,22.33,22.8,22.235,22.65,7539608
NWL,2015-09-11,42,42.54,41.74,42.54,1320330
NWSA,2015-09-11,12.93,13.055,12.85,13.05,3706183
NWS,2015-09-11,13.08,13.165,13.005,13.15,966498
OKE,2015-09-11,35.38,35.76,34.6874,35.19,1935435
OMC,2015-09-11,67.18,67.69,66.89,67.66,743384
ORCL,2015-09-11,37.45,37.96,37.4,37.92,12948612
ORLY,2015-09-11,239.58,246.06,239.26,245.85,842938
OXY,2015-09-11,66.81,67.2,65.82,66.9,5637426
O,2015-09-11,44.16,45.09,44.09,45.08,1381005
PAYX,2015-09-11,45.16,45.73,45.03,45.71,1567052
PBCT,2015-09-11,15.47,15.52,15.39,15.49,2868852
PCAR,2015-09-11,57.2,57.51,56.79,57.47,1714865
PCG,2015-09-11,47.53,48.48,47.47,48.44,3037032
PCLN,2015-09-11,1280.1,1290.64,1278.72,1290.41,401632
PDCO,2015-09-11,45.25,45.85,45.16,45.73,789567
PEG,2015-09-11,38.7,39.33,38.57,39.32,3015002
PEP,2015-09-11,90.92,91.64,90.69,91.62,4062578
PFE,2015-09-11,32.57,32.99,32.355,32.97,22379477
PFG,2015-09-11,46.97,48.21,46.78,48.18,1560437
PGR,2015-09-11,29.85,30.24,29.82,30.23,2697125
PG,2015-09-11,68.06,68.51,67.73,68.42,11291401
PHM,2015-09-11,20.59,20.95,20.43,20.95,4581680
PH,2015-09-11,104.87,106.35,104.56,106.25,1146648
PKG,2015-09-11,65,65.915,65,65.53,867394
PKI,2015-09-11,47.29,47.99,47.08,47.94,330138
PLD,2015-09-11,36.72,37.23,36.49,37.23,2636440
PM,2015-09-11,78.93,79.52,78.4,79.47,5234302
PNC,2015-09-11,89.94,90.4,89.571,90.35,1440778
PNR,2015-09-11,54.41,54.98,53.6603,54.41,1089775
PNW,2015-09-11,58.74,59.795,58.61,59.79,861234
PPG,2015-09-11,96.3,96.78,95.42,96.72,1472635
PPL,2015-09-11,29.39,29.67,29.1762,29.67,3739075
PRGO,2015-09-11,177.12,179.81,176.5,179.67,655916
PRU,2015-09-11,78.19,79.03,77.52,78.99,1769268
PSA,2015-09-11,198.56,202.24,198.56,202.19,594255
PSX,2015-09-11,80.83,80.98,79.72,80.6,3950677
PVH,2015-09-11,113.89,114.83,113.03,114.03,788661
PWR,2015-09-11,24.29,24.46,23.96,24.4,3302208
PXD,2015-09-11,119.31,120.13,115.6001,118.36,2524558
PX,2015-09-11,104.93,105.054,104.08,104.77,2412850
PYPL,2015-09-11,33.27,33.59,32.61,33.55,9184211
QCOM,2015-09-11,55.05,55.155,54.35,54.66,10793296
QRVO,2015-09-11,53.77,54.38,52.61,53.52,1532035
RCL,2015-09-11,91.66,93.06,91.32,92.86,1899692
REGN,2015-09-11,528.41,533.3,524.73,533.3,519335
REG,2015-09-11,58.14,59.4,57.99,59.4,373957
RE,2015-09-11,174.83,177.7298,174.52,177.25,200205
RF,2015-09-11,9.43,9.53,9.4,9.51,12928834
RHI,2015-09-11,51.12,51.72,50.96,51.53,761994
RHT,2015-09-11,70.64,70.64,68.88,70.53,1859740
RJF,2015-09-11,51.99,52.33,51.46,51.85,789544
RL,2015-09-11,108.88,110.33,108.04,109.71,651619
RMD,2015-09-11,50.36,51.86,50.24,51.48,841175
ROK,2015-09-11,105.04,106.75,104.48,105.9,1114512
ROP,2015-09-11,156.82,158.54,156.28,158.32,425892
ROST,2015-09-11,49.62,50.08,49.18,50.06,1722430
RRC,2015-09-11,35.55,36.49,35.27,36.48,3441889
RSG,2015-09-11,40.24,40.46,40.08,40.46,1383883
RTN,2015-09-11,105.84,106.62,105.4,106.54,826283
SBAC,2015-09-11,111.12,111.99,109.84,111.05,1696154
SBUX,2015-09-11,55.19,56.54,55.03,56.53,8363110
SCG,2015-09-11,50.31,51.56,50.17,51.55,973905
SCHW,2015-09-11,30.57,30.57,30.03,30.49,6892010
SEE,2015-09-11,51,51.48,50.79,51.14,1882140
SHW,2015-09-11,255,256.37,253.715,255.66,537774
SIG,2015-09-11,137.18,139.32,136.38,139.24,417045
SJM,2015-09-11,114.33,116.16,113.786,116.11,812820
SLB,2015-09-11,73.47,73.72,72.27,73.7,8359761
SLG,2015-09-11,102.69,105.07,102.555,105.05,523982
SNA,2015-09-11,156.99,158.3,156.69,157.86,353435
SNI,2015-09-11,53.23,53.474,52.31,53.16,635492
SNPS,2015-09-11,47.32,48.03,47.32,47.88,756573
SO,2015-09-11,42.15,42.71,42.078,42.71,4310979
SPGI,2015-09-11,93.12,94.64,92.55,94.57,1152868
SPG,2015-09-11,174.9,179.19,174.14,179.14,1213290
SRCL,2015-09-11,138.95,140.2,138.22,140.02,689561
SRE,2015-09-11,89.9,90.44,89.44,90.32,1488182
STI,2015-09-11,39.4,39.57,39.12,39.51,3307492
STT,2015-09-11,71.1,71.56,70.44,71.52,1981594
STX,2015-09-11,48.75,49.34,48.52,48.94,4339404
STZ,2015-09-11,125.81,127.46,125.53,127.41,1264002
SWKS,2015-09-11,87.4,88.64,86.55,88.16,2176599
SWK,2015-09-11,98.43,99.91,98.0814,99.88,858115
SYF,2015-09-11,31.98,32.16,30.9,31.33,2728279
SYK,2015-09-11,97.83,99.76,97.58,99.65,2049109
SYMC,2015-09-11,19.86,20,19.8,19.99,3425171
SYY,2015-09-11,39.47,39.97,39.17,39.95,5034883
TAP,2015-09-11,68.97,69.38,68.2751,69.35,1507633
TDG,2015-09-11,226.34,228.85,225.03,228.85,205711
TEL,2015-09-11,59.74,60.81,59.55,60.76,1937657
TGT,2015-09-11,76.84,78.01,76.84,77.88,3346055
TIF,2015-09-11,79.96,80.5,79.08,80.1,1103329
TJX,2015-09-11,71.18,71.84,70.83,71.8,2294461
TMK,2015-09-11,56.95,57.64,56.71,57.62,443477
TMO,2015-09-11,121.43,122.96,120.93,122.9,1411133
TPR,2015-09-11,29.45,29.49,28.95,29.44,2489123
TRIP,2015-09-11,67.36,67.86,65.62,66.92,1881639
TROW,2015-09-11,70.22,71.03,70,71,1181322
TRV,2015-09-11,98.43,99.52,98.18,99.49,1375340
TSCO,2015-09-11,86.41,88.065,85.91,87.96,837415
TSN,2015-09-11,42.61,43.41,42.39,43.37,3507422
TSS,2015-09-11,46.01,46.7,45.87,46.66,648269
TWX,2015-09-11,70.54,70.6,68.97,70.01,5353587
TXN,2015-09-11,47.2,47.63,46.815,47.57,6567297
TXT,2015-09-11,40.24,40.53,40,40.51,1208020
T,2015-09-11,32.73,32.78,32.56,32.72,17626947
UAA,2015-09-11,47.83,48.455,47.65,48.295,2772480
UAL,2015-09-11,56.77,57.47,56.34,56.83,4028302
UDR,2015-09-11,31.35,32.29,31.24,32.28,1356890
UHS,2015-09-11,134.04,134.62,131.6,133.21,1210325
ULTA,2015-09-11,164.81,165.55,162.68,165.06,632071
UNH,2015-09-11,116.17,118.87,115.86,118.7,3752461
UNM,2015-09-11,32.48,32.805,32.41,32.79,946590
UNP,2015-09-11,87.08,87.08,85.74,86.12,5094196
UPS,2015-09-11,96.47,97.19,96.19,97.18,2129031
URI,2015-09-11,68.3,69.54,67.61,69.45,1250435
USB,2015-09-11,40.94,41.09,40.54,41.06,8327082
UTX,2015-09-11,91.2,92.34,91,92.33,4490240
VAR,2015-09-11,79.28,80.03,79.061,79.25,847048
VFC,2015-09-11,70.39,71.03,70.05,71.02,1285930
VIAB,2015-09-11,43.97,44.41,43.415,44.28,4569116
VLO,2015-09-11,62.5,63.23,61.891,62.91,5347196
VMC,2015-09-11,97.88,99.18,97.57,99.13,700874
VNO,2015-09-11,86.6,88.89,86.26,88.87,851497
VRSK,2015-09-11,73.31,74.11,73.01,73.87,470156
VRSN,2015-09-11,68.5,69.16,68.3,69.16,476553
VRTX,2015-09-11,131,134.13,130.1,134.06,1056164
VTR,2015-09-11,52.11,52.72,52.03,52.66,3654162
VZ,2015-09-11,45.44,45.75,45.26,45.73,11227446
V,2015-09-11,69.86,70.81,69.4575,70.76,6452146
WAT,2015-09-11,122.39,124.75,121.88,124.59,371687
WBA,2015-09-11,89.01,90.46,88.75,90.4,3286156
WDC,2015-09-11,80.49,81.85,79.72,80.53,2128731
WEC,2015-09-11,47.03,47.88,46.86,47.88,1739570
WFC,2015-09-11,52.34,52.66,52.034,52.62,12549350
WHR,2015-09-11,161.65,163.61,161.28,163.04,683817
WMB,2015-09-11,43.66,43.77,41.61,42.97,13821987
WMT,2015-09-11,64.18,64.68,63.99,64.65,8062420
WM,2015-09-11,49.68,50.05,49.55,50,1889806
WRK,2015-09-11,58.5,59.78,58.02,58.75,1032846
WU,2015-09-11,18.4,18.4,18.16,18.31,4692143
WYNN,2015-09-11,69.6,70.72,67.24,67.72,4630609
WYN,2015-09-11,77.99,78.94,77.7,78.92,738596
WY,2015-09-11,27.2,27.37,26.882,27.32,4272877
XEC,2015-09-11,105.91,107.09,102.91,105.99,1350165
XEL,2015-09-11,32.54,33.17,32.48,33.16,2792518
XLNX,2015-09-11,41.57,41.945,41.33,41.93,2042412
XL,2015-09-11,36.55,37.12,36.34,36.99,2298488
XOM,2015-09-11,72.4,72.72,72.01,72.69,12172259
XRAY,2015-09-11,52.09,52.8,51.91,52.59,556660
XRX,2015-09-11,40.96,41.76,40.88,41.72,2264816
XYL,2015-09-11,32.04,32.49,31.89,32.49,1464114
YUM,2015-09-11,80,81.47,79.62,81.43,2716647
ZBH,2015-09-11,100.44,100.52,99.68,100.2,1343736
ZION,2015-09-11,27.93,28.45,27.93,28.34,1918063
ZTS,2015-09-11,44.6,45.13,44.124,45,2476212
AAL,2015-09-14,42.17,42.5,41.84,42.29,7362535
AAPL,2015-09-14,116.58,116.89,114.86,115.31,58363431
AAP,2015-09-14,175.1,176.04,173.48,175,556411
ABBV,2015-09-14,59.43,59.62,57.54,58.94,9095647
ABC,2015-09-14,104.82,105.48,103.79,104.62,1762397
ABT,2015-09-14,43.6,43.61,42.9,43.17,4461253
ACN,2015-09-14,97.41,97.5,96.4,96.51,2002466
ADBE,2015-09-14,79.35,79.41,78.275,78.46,2545884
ADI,2015-09-14,57.28,57.6,56.83,57.56,3124899
ADM,2015-09-14,42.9,43.06,42.745,42.93,3205799
ADP,2015-09-14,78.48,78.74,77.57,77.76,1411292
ADSK,2015-09-14,45.39,46.35,45.38,46.15,2163874
ADS,2015-09-14,253.72,255.48,250.83,251.91,313931
AEE,2015-09-14,38.84,39.22,38.79,38.98,1449132
AEP,2015-09-14,53.87,54.24,53.6,53.68,2063775
AES,2015-09-14,11.12,11.25,10.99,11.07,5485854
AET,2015-09-14,118.81,118.86,115.99,116.39,1813475
AFL,2015-09-14,58.11,58.22,57.64,57.8,1455522
AGN,2015-09-14,295.99,296.03,292.52,295.96,1370030
AIG,2015-09-14,58.26,58.27,57.6,58,7156066
AIV,2015-09-14,36.23,36.23,35.77,36,774240
AIZ,2015-09-14,76.86,76.93,76.26,76.64,528942
AJG,2015-09-14,41.98,42.155,41.87,42.01,1093950
AKAM,2015-09-14,74.45,74.76,73.85,74.58,1010789
ALB,2015-09-14,41.74,42.23,41.37,41.88,1203607
ALGN,2015-09-14,55.66,55.875,55.38,55.61,563111
ALK,2015-09-14,81.81,82.43,80.55,80.74,1400415
ALLE,2015-09-14,60.44,60.76,60.16,60.72,385083
ALL,2015-09-14,58.29,58.31,58,58.24,2100276
ALXN,2015-09-14,170.56,172.57,165.03,168.8,1956938
AMAT,2015-09-14,15.5,15.705,15.49,15.6,10151542
AMD,2015-09-14,2,2,1.81,1.82,16458540
AME,2015-09-14,53.08,53.45,52.36,52.68,763630
AMGN,2015-09-14,153.89,153.89,150.05,151,2896193
AMG,2015-09-14,176.09,176.09,173.48,174.64,315506
AMP,2015-09-14,109.91,109.94,108.55,108.92,640618
AMT,2015-09-14,89.29,89.44,88.515,88.83,1681809
AMZN,2015-09-14,529.44,532.45,518.58,521.38,3130241
ANDV,2015-09-14,95.21,96.17,93.11,93.21,2861382
ANSS,2015-09-14,92.36,92.36,91.18,91.39,150922
ANTM,2015-09-14,147.44,147.8,145.3884,145.87,1600885
AON,2015-09-14,91.32,91.445,90.51,90.8,1185441
AOS,2015-09-14,34.475,34.73,34.22,34.385,902576
APA,2015-09-14,40.1,40.52,39.13,40.24,5373156
APC,2015-09-14,65.6,65.64,64.48,65,3587806
APD,2015-09-14,136.56,136.56,135.21,135.48,791228
APH,2015-09-14,51.59,51.79,51.16,51.51,1355520
ARE,2015-09-14,86.53,86.67,85.72,86.58,225249
ARNC,2015-09-14,28.74,28.83,27.96,28.14,10422039
ATVI,2015-09-14,29.15,29.28,28.98,29.21,4787739
AVB,2015-09-14,166.5,167.03,164.31,164.85,848126
AVGO,2015-09-14,132.5,133.73,130.6,131.19,3464308
AVY,2015-09-14,58.71,59.014,58.13,58.68,530321
AWK,2015-09-14,52,52.43,51.88,52.24,967393
AXP,2015-09-14,75.16,75.5,74.78,75.14,4452098
AYI,2015-09-14,190.3,191.5,188.32,189.86,264079
AZO,2015-09-14,728,729.49,718.08,719.93,182974
A,2015-09-14,35.92,36.09,35.32,35.55,2223319
BAC,2015-09-14,15.97,16.07,15.9,15.96,50640946
BAX,2015-09-14,35.96,36.14,35.72,35.97,3269878
BA,2015-09-14,134.72,135.13,133.725,134.43,2389564
BBT,2015-09-14,36.47,36.755,36.3999,36.56,3837935
BBY,2015-09-14,38.05,38.81,37.99,38.48,6146855
BDX,2015-09-14,136.18,136.39,135.24,136.26,1148260
BEN,2015-09-14,39.45,39.54,39.08,39.17,3315881
BF.B,2015-09-14,48.07,48.22,47.36,47.79,2537636
BIIB,2015-09-14,316.89,318.2,311.94,316.23,1812764
BK,2015-09-14,39.5,39.665,39.22,39.56,4325506
BLK,2015-09-14,303.25,303.75,300.27,301.06,567383
BLL,2015-09-14,33.26,33.26,32.865,32.93,1464188
BMY,2015-09-14,59.4,59.82,58.82,59.17,4960634
BRK.B,2015-09-14,131.15,131.69,130.54,130.9,4269957
BSX,2015-09-14,16.87,16.94,16.66,16.73,4588434
BWA,2015-09-14,43.17,43.32,42.77,43.1,1273104
BXP,2015-09-14,114.01,114.12,112.61,113.28,762260
CAG,2015-09-14,41.62,41.66,41.24,41.34,2141718
CAH,2015-09-14,85.09,85.22,84.01,84.31,1953786
CAT,2015-09-14,72.35,72.89,72.01,72.77,4232153
CA,2015-09-14,27.76,27.85,27.53,27.74,1862734
CBG,2015-09-14,32.84,32.84,32.2,32.29,1903585
CBOE,2015-09-14,66.01,66.25,65.66,65.93,262723
CBS,2015-09-14,43.92,44,42.99,43.28,4260080
CB,2015-09-14,101.06,101.06,99.98,100.21,1650850
CCI,2015-09-14,78.76,79.18,78.37,78.71,1775105
CCL,2015-09-14,50.81,51.83,50.77,51.38,3826994
CDNS,2015-09-14,20.5,20.83,20.5,20.67,2207901
CELG,2015-09-14,123.98,124,121.03,122.21,3202257
CERN,2015-09-14,62.5,62.5,61.64,61.75,1460277
CFG,2015-09-14,24.28,24.67,24.25,24.41,2459336
CF,2015-09-14,55.92,55.995,53.66,53.85,2837516
CHD,2015-09-14,42.065,42.0949,41.575,41.715,1134856
CHK,2015-09-14,7.57,8.02,7.45,7.92,28107293
CHRW,2015-09-14,69.09,69.43,68.39,68.6,751190
CHTR,2015-09-14,184.1,185.2,183.636,184.57,934027
CINF,2015-09-14,52.97,53.015,52.62,52.91,780959
CI,2015-09-14,139.71,140,138.93,139.34,993017
CLX,2015-09-14,109.8,110.06,109.14,109.91,988804
CL,2015-09-14,61.83,62.135,61.55,62.11,3704085
CMA,2015-09-14,41.99,42.51,41.83,41.99,2892492
CMCSA,2015-09-14,28.345,28.345,27.895,28.125,21249158
CME,2015-09-14,94.37,94.8,94.02,94.44,1174150
CMG,2015-09-14,728.48,730.5,723.07,726.8,267746
CMI,2015-09-14,119.95,120.02,118.69,119.02,880752
CMS,2015-09-14,32.76,33.01,32.62,32.68,1845966
CNC,2015-09-14,63.42,63.87,62.86,63.2,1028604
CNP,2015-09-14,17.72,17.86,17.67,17.81,2862602
COF,2015-09-14,75.81,76.34,75.29,75.76,2658248
COG,2015-09-14,22.99,23.02,22.04,22.26,4553308
COL,2015-09-14,84.45,84.712,83.35,83.74,487830
COO,2015-09-14,149.61,150.38,147.51,147.8,459310
COP,2015-09-14,47.12,47.1499,46.34,46.77,8768849
COST,2015-09-14,141.18,141.405,140.24,141.15,1123759
COTY,2015-09-14,28.52,28.66,27.54,28.16,1870008
CPB,2015-09-14,49.48,49.54,49.07,49.51,1343694
CRM,2015-09-14,70.2,70.4,69.54,69.89,3436040
CSCO,2015-09-14,26.15,26.17,25.66,25.7,18636396
CSX,2015-09-14,28.46,28.57,28.235,28.39,7280693
CTAS,2015-09-14,85.88,85.88,85.24,85.32,431012
CTL,2015-09-14,26.27,26.29,25.81,26.07,3701220
CTSH,2015-09-14,62.87,63.12,61.95,62.08,2394714
CTXS,2015-09-14,70.93,71.4,70.17,70.7,2016588
CVS,2015-09-14,101.54,101.69,100.015,100.16,3614116
CVX,2015-09-14,75.52,76,74.96,75.77,10235464
CXO,2015-09-14,98.27,98.36,95.06,96.27,2235929
C,2015-09-14,51.08,51.18,50.68,50.98,11426957
DAL,2015-09-14,46.97,47.29,46.6,46.89,5252976
DE,2015-09-14,79.25,79.755,78.79,79.68,3128348
DFS,2015-09-14,52.61,52.75,52.24,52.39,2257877
DGX,2015-09-14,65.8,66.19,65.54,66.08,810941
DG,2015-09-14,70,70.15,68.76,69.1,3636639
DHI,2015-09-14,31.31,31.5,30.93,31.43,5079882
DHR,2015-09-14,87.02,87.29,86.35,86.77,3961327
DISCA,2015-09-14,26.79,26.89,26.185,26.57,3042916
DISCK,2015-09-14,25.33,25.33,24.73,24.82,1396272
DISH,2015-09-14,57.99,58.42,57.52,57.83,1314552
DIS,2015-09-14,104.65,104.9,102.99,103.82,6959805
DLR,2015-09-14,62,62.65,61.71,62.4,821381
DLTR,2015-09-14,66.12,66.53,65.22,65.34,2800479
DOV,2015-09-14,60.35,60.6,59.69,59.98,1137902
DPS,2015-09-14,76.43,76.515,75.92,76.2,913946
DRE,2015-09-14,18.36,18.39,18.2,18.33,1682617
DRI,2015-09-14,70.46,70.91,69.97,70.2,1513641
DTE,2015-09-14,76.06,76.53,75.68,75.88,661987
DUK,2015-09-14,68.4,68.86,68.11,68.31,2126530
DVA,2015-09-14,75.23,75.47,74.61,74.77,1200807
DVN,2015-09-14,38.72,39,38.18,38.91,4433471
D,2015-09-14,67.89,68.37,67.66,68.11,2242030
EA,2015-09-14,68.86,69.05,68.13,68.35,1682905
EBAY,2015-09-14,26.22,26.22,25.66,25.75,9207844
ECL,2015-09-14,110.01,110.3,108.47,108.92,1232056
ED,2015-09-14,62.41,62.88,62.26,62.64,1293893
EFX,2015-09-14,98.4,98.66,97.59,97.83,480536
EIX,2015-09-14,58.02,58.46,57.79,58.22,1600211
EL,2015-09-14,76.83,76.86,75.61,76.38,1256988
EMN,2015-09-14,69.8,69.83,68.51,69.09,726995
EMR,2015-09-14,45.92,46.03,45.41,45.52,3404579
EOG,2015-09-14,77.15,77.15,76.04,76.43,3704992
EQIX,2015-09-14,289.87,291.62,287.15,289.7,1071365
EQR,2015-09-14,71.12,71.12,70.29,70.58,887305
EQT,2015-09-14,72.36,72.585,71.44,71.98,1176622
ESRX,2015-09-14,84.77,84.97,83.46,84.14,7483192
ESS,2015-09-14,215.2,215.2,211.37,212.51,276921
ES,2015-09-14,46.08,46.47,45.97,46.25,1129258
ETFC,2015-09-14,27.02,27.1,26.575,26.72,2159974
ETN,2015-09-14,55.64,55.735,54.55,54.68,4092788
ETR,2015-09-14,62.68,63.28,62.55,62.83,1173073
EW,2015-09-14,69.565,69.885,69.045,69.5,1463544
EXC,2015-09-14,29.89,30.43,29.89,30.16,5358790
EXPD,2015-09-14,48.94,49.2,48.44,48.74,1371526
EXPE,2015-09-14,116.96,117.4199,115.28,115.75,967684
EXR,2015-09-14,73.08,73.33,72.73,73.05,460962
FAST,2015-09-14,38.59,38.705,37.94,38.21,1266969
FBHS,2015-09-14,52,52.068,51.38,51.96,993585
FB,2015-09-14,92.31,92.62,91.6,92.31,20127871
FCX,2015-09-14,11.17,11.54,10.88,11.16,28249276
FDX,2015-09-14,150.74,150.93,149.21,150.23,2595170
FE,2015-09-14,30.68,31.12,30.65,30.88,3766185
FFIV,2015-09-14,118.07,118.65,116.685,117.09,800245
FISV,2015-09-14,85.98,86.07,85.12,85.21,1086121
FIS,2015-09-14,69.36,69.48,68.52,68.74,1147147
FITB,2015-09-14,19.74,19.995,19.69,19.84,4637400
FLIR,2015-09-14,28.46,28.46,28.145,28.205,435985
FLR,2015-09-14,44.96,45.36,44.63,45.12,1379468
FLS,2015-09-14,42.54,42.58,42.075,42.21,785067
FL,2015-09-14,72.5,72.61,72.15,72.31,1425252
FMC,2015-09-14,41.5,41.6,40.11,40.3,1061601
FOXA,2015-09-14,26.54,26.54,26.09,26.32,12806954
FOX,2015-09-14,26.9,26.97,26.51,26.67,3791242
FRT,2015-09-14,129.73,129.93,128.89,129.57,316609
FTI,2015-09-14,32.45,33.15,32.27,33.02,2884326
F,2015-09-14,13.72,13.79,13.63,13.78,26093548
GD,2015-09-14,142,142.4599,140.28,140.65,1053804
GE,2015-09-14,24.97,24.98,24.6,24.77,26237639
GGP,2015-09-14,25.03,25.09,24.81,24.95,3751986
GILD,2015-09-14,109.47,109.63,108.4,109.35,7505798
GIS,2015-09-14,56.37,56.47,55.91,56.09,3336782
GLW,2015-09-14,17.68,17.7497,17.47,17.62,5972135
GM,2015-09-14,30.11,30.77,30.06,30.72,20148928
GOOGL,2015-09-14,655.63,655.92,649.501,652.47,1497627
GOOG,2015-09-14,625.7,625.86,619.43,623.24,1702271
GPC,2015-09-14,83.43,83.46,82.61,83.04,384534
GPN,2015-09-14,57.025,57.22,56.265,56.3,1011152
GPS,2015-09-14,32.41,32.655,32.14,32.18,3253206
GRMN,2015-09-14,35.7,36.1,35.65,35.81,862278
GS,2015-09-14,185.6,185.86,183.3,183.94,2746271
GT,2015-09-14,29.6,29.6799,29.105,29.31,2512491
GWW,2015-09-14,221.93,222.022,213.84,218.14,801451
HAL,2015-09-14,37.12,37.36,36.61,36.88,8652972
HAS,2015-09-14,76.75,78.26,76.4901,77.58,966197
HBAN,2015-09-14,10.79,10.9,10.74,10.86,6779803
HBI,2015-09-14,29.91,30.05,29.58,29.75,1711656
HCA,2015-09-14,85.06,86.09,84.64,84.98,2720031
HCN,2015-09-14,63.07,63.385,62.61,63.35,2074415
HCP,2015-09-14,36.2,36.44,36.15,36.43,2774706
HD,2015-09-14,115.5,115.68,114.415,114.73,4248741
HES,2015-09-14,52.36,52.4,51.09,51.98,3608950
HIG,2015-09-14,45.93,45.93,45.44,45.56,1762046
HII,2015-09-14,115.38,115.39,114.03,115.04,146667
HOG,2015-09-14,54.82,55.355,54.34,54.48,2423470
HOLX,2015-09-14,40.19,40.46,39.88,40.46,1980363
HON,2015-09-14,100.01,100.01,98.93,99.22,2504483
HP,2015-09-14,49.31,49.35,47.59,49.01,3326678
HRB,2015-09-14,35.79,36.075,35.68,35.85,2860630
HRL,2015-09-14,30.835,30.835,30.58,30.695,1158370
HRS,2015-09-14,74.03,74.48,73.53,73.9,652272
HSIC,2015-09-14,67.84,67.855,67.325,67.745,579166
HST,2015-09-14,17.75,17.75,17.57,17.68,5438357
HSY,2015-09-14,91.16,91.16,89.98,90.22,822373
HUM,2015-09-14,186.5,187.43,185.67,187,423819
IBM,2015-09-14,147.37,147.37,145.41,145.65,3226747
ICE,2015-09-14,47.158,47.632,46.571,46.71,3252030
IDXX,2015-09-14,76.4,76.4,74.66,75.7,509650
IFF,2015-09-14,107.1,107.36,105.92,106.12,241017
ILMN,2015-09-14,205.17,206.69,202.64,206.02,1303918
INCY,2015-09-14,131.17,131.7,125.35,128.21,1255960
INFO,2015-09-14,28.69,28.97,28.46,28.85,248579
INTC,2015-09-14,29.47,29.53,29.09,29.39,24065075
INTU,2015-09-14,89.05,89.525,88.27,88.82,1517939
IPG,2015-09-14,19.62,19.81,19.53,19.8,5495844
IP,2015-09-14,41.77,41.79,41.27,41.5,2103383
IQV,2015-09-14,75.78,75.86,74.82,75.61,488001
IRM,2015-09-14,28.47,28.62,28.05,28.54,1045685
IR,2015-09-14,54.98,55.17,54.77,54.96,3084467
ISRG,2015-09-14,171.8998,171.8998,169.1298,170.1932,537162
ITW,2015-09-14,83.5,83.6,82.48,82.63,1129496
IT,2015-09-14,86.27,86.6,85.92,86.08,114984
IVZ,2015-09-14,32.87,32.9343,32.58,32.66,2674385
JBHT,2015-09-14,76.56,76.61,75.56,75.86,723555
JCI,2015-09-14,37.6544,37.7487,37.3089,37.7382,2590297
JEC,2015-09-14,39.99,40.03,39.18,39.25,1595472
JNJ,2015-09-14,92.9,93.91,92.51,93.32,7948727
JNPR,2015-09-14,25.37,25.4,25.1532,25.33,3569275
JPM,2015-09-14,62.64,62.685,62.12,62.38,10202787
JWN,2015-09-14,73.38,73.72,72.95,73.18,870401
KEY,2015-09-14,13.51,13.74,13.46,13.6,7094582
KHC,2015-09-14,73.5,74.71,72.555,74.55,2927415
KIM,2015-09-14,23.09,23.1,22.84,22.96,2134509
KLAC,2015-09-14,51.33,52.59,51.3,52.18,2061093
KMB,2015-09-14,104.05,104.13,103.36,103.78,1011401
KMI,2015-09-14,29.99,30.17,29.7,29.86,9674122
KMX,2015-09-14,59.91,59.93,58.705,58.99,2526264
KORS,2015-09-14,44.05,44.12,42.91,43.15,2020271
KO,2015-09-14,38.22,38.22,37.85,38.1,8950014
KR,2015-09-14,37.27,37.72,31.31,37.42,8572052
KSS,2015-09-14,50.67,51.12,50.55,50.74,2057150
KSU,2015-09-14,92.41,93,92.06,92.57,942175
K,2015-09-14,66.99,67,66.57,66.73,985140
LB,2015-09-14,92.55,93.29,91.82,92.15,1501299
LEG,2015-09-14,44.06,44.2,43.605,43.8,858083
LEN,2015-09-14,51.2745,51.4902,50.5882,51.3235,2949053
LH,2015-09-14,118.83,118.97,117.72,118.29,707706
LKQ,2015-09-14,30.35,30.51,30.125,30.36,978794
LLL,2015-09-14,105.58,106.01,105.08,105.84,455637
LLY,2015-09-14,81.92,82.28,81.28,81.89,3197225
LMT,2015-09-14,207.03,207.03,205.56,206,1034319
LNC,2015-09-14,49.72,49.98,49.33,49.55,1287031
LNT,2015-09-14,27.7,27.84,27.505,27.7,1018666
LOW,2015-09-14,68.6,69,67.98,68.15,2645120
LRCX,2015-09-14,72.17,72.685,71.865,72.5,1814452
LUK,2015-09-14,20.84,20.84,20.24,20.33,1836431
LUV,2015-09-14,38.53,39.05,38.46,38.87,5460149
LYB,2015-09-14,83.68,83.73,81.65,82.39,3496119
L,2015-09-14,36.29,36.39,36.01,36.1,1151254
MAA,2015-09-14,78.04,78.04,77.41,77.83,335016
MAC,2015-09-14,74.44,74.66,73.93,74.52,909525
MAR,2015-09-14,72.94,73.22,72.36,72.99,1706849
MAS,2015-09-14,27.11,27.26,26.935,27.1,3829707
MAT,2015-09-14,22.65,22.8,22.49,22.72,2608230
MA,2015-09-14,91.28,91.45,90.55,90.94,3740391
MCD,2015-09-14,97.36,97.657,96.63,96.97,4557201
MCHP,2015-09-14,44.05,44.32,43.77,43.92,2685119
MCK,2015-09-14,198.03,198.3099,195.41,196.61,1310062
MCO,2015-09-14,101.57,101.98,100.7,100.92,828631
MDLZ,2015-09-14,42.72,42.75,42.08,42.28,6910698
MDT,2015-09-14,69.77,69.89,68.505,68.73,6219568
MET,2015-09-14,48.43,48.46,47.97,48.19,3841047
MGM,2015-09-14,20.88,21,20.6,21,3875025
MHK,2015-09-14,206.97,207.12,204.53,205.37,551894
MKC,2015-09-14,80.9,81.45,80.34,81.1,817727
MLM,2015-09-14,171.52,175.01,169.89,172.88,1044920
MMC,2015-09-14,54.07,54.15,53.66,53.96,2915859
MMM,2015-09-14,141.52,141.58,140.03,140.81,2277158
MNST,2015-09-14,44.4666,44.5,43.5766,44.0533,3244344
MON,2015-09-14,92.67,92.7,90.04,90.14,5180648
MOS,2015-09-14,39.19,39.27,38.61,38.68,2131779
MO,2015-09-14,52.72,52.7999,52.15,52.45,5568742
MPC,2015-09-14,47.71,47.74,46.37,46.52,4080951
MRK,2015-09-14,52.12,52.73,51.99,52.34,8791357
MRO,2015-09-14,14.99,15.475,14.81,15.41,15451813
MSFT,2015-09-14,43.43,43.44,42.86,43.04,23656048
MSI,2015-09-14,67.1,67.38,66.59,66.84,2565268
MS,2015-09-14,33.92,34.11,33.625,33.81,9102211
MTB,2015-09-14,120.97,122.3,120.26,121.77,634699
MTD,2015-09-14,299.34,300.0199,293.89,294.5,195818
MU,2015-09-14,16.9,16.92,16.36,16.7,15178741
MYL,2015-09-14,48.47,49.07,48.27,49.06,4711883
M,2015-09-14,58.16,58.21,57.405,57.86,2988928
NAVI,2015-09-14,12.44,12.52,12.28,12.44,4123232
NBL,2015-09-14,31.08,31.15,30.45,30.9,7121601
NCLH,2015-09-14,60.89,61.88,60.78,61.4,1115065
NDAQ,2015-09-14,51.76,51.8168,51.25,51.37,886791
NEE,2015-09-14,95.86,96.74,95.58,96.13,3066126
NEM,2015-09-14,16.02,16.19,15.71,15.89,7727934
NFLX,2015-09-14,96.84,97.91,94.33,95.69,15545991
NFX,2015-09-14,33.97,33.99,33.22,33.51,2732461
NI,2015-09-14,16.62,16.76,16.56,16.74,2247172
NKE,2015-09-14,55.755,56.03,55.57,55.945,6833274
NLSN,2015-09-14,45.8,46.05,45.33,45.69,994367
NOC,2015-09-14,168.42,168.83,167.12,167.83,871729
NOV,2015-09-14,38.46,38.79,38.16,38.57,4163997
NRG,2015-09-14,18.47,18.51,18.2,18.42,4808536
NSC,2015-09-14,79.17,79.185,78.54,78.69,2656023
NTAP,2015-09-14,31.62,31.62,31.045,31.14,2103699
NTRS,2015-09-14,69.99,70.33,69.71,70.02,1076963
NUE,2015-09-14,41.95,42,40.5,40.73,2430533
NVDA,2015-09-14,22.76,22.83,22.5701,22.69,4811636
NWL,2015-09-14,42.54,42.58,42.1,42.25,1030964
NWSA,2015-09-14,12.99,12.99,12.735,12.81,2884122
NWS,2015-09-14,13.06,13.07,12.83,12.9,1234230
OKE,2015-09-14,35.03,35.11,34.37,34.5,2104973
OMC,2015-09-14,67.7,67.74,66.83,67.15,808029
ORCL,2015-09-14,37.81,37.94,37.37,37.56,15021459
ORLY,2015-09-14,246.56,246.84,242.6933,244.27,632515
OXY,2015-09-14,66.59,67.21,66.05,66.19,3878540
O,2015-09-14,45.18,45.45,45.02,45.35,1411948
PAYX,2015-09-14,45.7,45.715,45.225,45.31,1567736
PBCT,2015-09-14,15.42,15.54,15.35,15.5,3024363
PCAR,2015-09-14,57.41,57.57,56.965,57.06,1337307
PCG,2015-09-14,48.52,48.84,48.02,48.49,3257654
PCLN,2015-09-14,1291.99,1292.42,1276.13,1286.83,411648
PDCO,2015-09-14,45.66,45.79,45.37,45.66,536923
PEG,2015-09-14,39.32,39.71,39.16,39.3,1871474
PEP,2015-09-14,91.62,91.64,90.99,91.2,4383612
PFE,2015-09-14,32.94,33.04,32.575,32.71,15585448
PFG,2015-09-14,48.17,48.17,47.6449,47.8,934910
PGR,2015-09-14,30.27,30.4,30.105,30.18,3610996
PG,2015-09-14,68.23,68.3,67.33,68.06,9712806
PHM,2015-09-14,20.94,21,20.66,20.79,2975347
PH,2015-09-14,105.98,105.98,104.39,104.94,1116928
PKG,2015-09-14,65.45,66.02,65.19,65.83,803917
PKI,2015-09-14,47.94,48.02,47.38,47.76,392320
PLD,2015-09-14,37.2,37.4,37.05,37.2,1884929
PM,2015-09-14,79.68,79.79,78.88,79.35,3628851
PNC,2015-09-14,90.4,91.38,90.03,90.66,1743330
PNR,2015-09-14,54.3,55.23,53.37,53.49,852767
PNW,2015-09-14,59.87,60.29,59.68,59.88,816164
PPG,2015-09-14,96.31,96.77,93.74,94.16,2397318
PPL,2015-09-14,29.71,30.085,29.69,29.85,4727275
PRGO,2015-09-14,179.84,181.94,176.5,181.26,568058
PRU,2015-09-14,78.78,78.98,78.11,78.51,1543007
PSA,2015-09-14,202.21,202.54,201.01,201.68,375217
PSX,2015-09-14,80.53,80.53,78.05,78.21,4261239
PVH,2015-09-14,113.76,113.92,112.24,112.79,874433
PWR,2015-09-14,24.24,24.303,24.02,24.22,2343954
PXD,2015-09-14,118.09,118.09,114.83,117,1401048
PX,2015-09-14,104.84,105,103.93,104.41,1783888
PYPL,2015-09-14,33.7,33.95,33.2,33.77,7897681
QCOM,2015-09-14,54.75,54.98,54.07,54.31,9720675
QRVO,2015-09-14,54.1,54.497,52.91,53.49,1540124
RCL,2015-09-14,92.56,94.1,92.49,93.64,1845155
REGN,2015-09-14,533.47,535.045,524.8581,531.4,345268
REG,2015-09-14,59.64,59.64,59.18,59.34,359146
RE,2015-09-14,177.62,178.38,176.428,177.16,212694
RF,2015-09-14,9.47,9.7,9.44,9.59,17577004
RHI,2015-09-14,51.53,51.665,51.08,51.24,528786
RHT,2015-09-14,70.53,70.58,69.2,69.79,1098361
RJF,2015-09-14,51.89,52.13,51.49,51.84,452195
RL,2015-09-14,109.37,109.38,107.41,107.91,630508
RMD,2015-09-14,51.35,51.35,50.78,50.95,941161
ROK,2015-09-14,105.74,106.28,104.69,104.94,668764
ROP,2015-09-14,158.33,159.12,156.95,158.68,337725
ROST,2015-09-14,50.15,50.2,49.38,49.46,2702789
RRC,2015-09-14,36.22,36.52,35.78,36.05,4177311
RSG,2015-09-14,40.48,40.63,40.2,40.38,1243785
RTN,2015-09-14,106.71,106.815,105.31,105.46,896236
SBAC,2015-09-14,110.96,112.36,110.77,111.99,966883
SBUX,2015-09-14,56.54,56.91,56.05,56.29,5464463
SCG,2015-09-14,51.64,52.16,51.48,51.7,808798
SCHW,2015-09-14,30.44,30.54,29.97,30.23,7141574
SEE,2015-09-14,51.14,51.14,50.52,51.04,1954168
SHW,2015-09-14,256.49,257.06,251.12,251.95,822048
SIG,2015-09-14,138.97,139.52,137.27,138.32,392705
SJM,2015-09-14,116.12,116.72,115.19,115.63,870668
SLB,2015-09-14,73.4,73.4,72.345,72.84,5997558
SLG,2015-09-14,105.38,105.5599,104.34,104.72,347096
SNA,2015-09-14,157.88,158.3,156.91,157.92,383583
SNI,2015-09-14,53.16,53.16,52.34,52.62,793726
SNPS,2015-09-14,48.11,48.11,47.625,47.68,698108
SO,2015-09-14,42.72,42.92,42.57,42.63,3514480
SPGI,2015-09-14,94.49,94.76,92.21,92.79,1516810
SPG,2015-09-14,179.53,180.41,177.87,178.94,979189
SRCL,2015-09-14,140.19,140.19,136.74,137.06,706967
SRE,2015-09-14,90.43,91.02,90,90.31,1013218
STI,2015-09-14,39.45,39.84,39.22,39.6,3823007
STT,2015-09-14,71.52,71.77,71.1,71.3,1522680
STX,2015-09-14,48.92,48.99,48.1137,48.33,3049669
STZ,2015-09-14,127.75,128.15,126.9,127.9,778422
SWKS,2015-09-14,90.06,90.67,89.09,89.5,3049501
SWK,2015-09-14,99.78,99.88,98.665,99.01,734435
SYF,2015-09-14,31.25,31.63,30.82,31.17,3086653
SYK,2015-09-14,99.65,99.95,98.36,98.76,1159026
SYMC,2015-09-14,20,20,19.74,19.81,2730707
SYY,2015-09-14,39.83,39.93,39.5,39.88,4038076
TAP,2015-09-14,69.35,69.55,68.85,69.09,1347141
TDG,2015-09-14,229.35,229.51,227.15,228.53,273683
TEL,2015-09-14,60.76,60.83,60.36,60.73,2142564
TGT,2015-09-14,77.65,77.8575,76.58,77.15,2715331
TIF,2015-09-14,80.07,80.5,79.32,79.6,1071502
TJX,2015-09-14,71.75,71.96,71.02,71.21,2024119
TMK,2015-09-14,57.65,57.65,57.21,57.35,407432
TMO,2015-09-14,123.33,123.33,121.58,122.16,1268679
TPR,2015-09-14,29.32,29.39,28.93,28.99,2231253
TRIP,2015-09-14,67.16,68.34,66.4,67.79,1270048
TROW,2015-09-14,70.96,70.976,70.28,70.58,1309356
TRV,2015-09-14,99.57,99.84,98.76,99.28,1601785
TSCO,2015-09-14,87.59,87.59,85.8,86.11,976152
TSN,2015-09-14,43.3,43.55,43.02,43.3,3347977
TSS,2015-09-14,46.7,46.93,46.5,46.7,865020
TWX,2015-09-14,70.01,70.1597,69.17,69.63,3479589
TXN,2015-09-14,47.87,47.995,47.55,47.83,4750848
TXT,2015-09-14,40.45,40.54,40.17,40.32,1623993
T,2015-09-14,32.74,32.78,32.51,32.55,18504744
UAA,2015-09-14,48.26,48.47,47.5462,48.075,2926614
UAL,2015-09-14,56.89,57.46,56.42,57.45,4652076
UDR,2015-09-14,32.37,32.4,32.02,32.17,1032519
UHS,2015-09-14,133.9,135.49,133.33,135.26,750337
ULTA,2015-09-14,164.77,165.72,162.03,163,658895
UNH,2015-09-14,119.03,119.5,117.15,117.8,2686455
UNM,2015-09-14,32.71,32.83,32.39,32.46,811990
UNP,2015-09-14,86.52,86.52,85.53,85.73,4478180
UPS,2015-09-14,97.26,97.39,96.5201,97.01,1788059
URI,2015-09-14,69.17,69.4299,67.4,67.63,1776153
USB,2015-09-14,40.91,41.16,40.745,40.92,8854048
UTX,2015-09-14,92.3,92.44,91.39,91.83,3279192
VAR,2015-09-14,79.5,79.7499,78.62,78.92,588281
VFC,2015-09-14,70.91,71.02,70.105,70.46,934080
VIAB,2015-09-14,44.23,44.5399,43.27,43.81,5365554
VLO,2015-09-14,62.69,62.69,60.62,60.73,5835087
VMC,2015-09-14,99.14,99.94,98.37,99.84,1124224
VNO,2015-09-14,89.09,89.09,88.11,88.5,712478
VRSK,2015-09-14,74,74.12,73.05,73.17,474424
VRSN,2015-09-14,69.33,69.44,68.66,69.22,939867
VRTX,2015-09-14,136.31,136.67,132.714,134.85,1390154
VTR,2015-09-14,52.7,52.96,52.52,52.93,3158186
VZ,2015-09-14,45.78,45.89,45.6,45.65,9677786
V,2015-09-14,70.72,70.8,69.615,70.01,7059339
WAT,2015-09-14,124.35,124.75,123.52,124.16,264402
WBA,2015-09-14,90.66,90.76,89.9,90.17,3022994
WDC,2015-09-14,81.1,81.12,79.982,80.64,1796982
WEC,2015-09-14,48.07,48.5,47.95,48.23,2132339
WFC,2015-09-14,52.63,52.88,52.41,52.77,16225618
WHR,2015-09-14,162.69,163.57,160.78,161.55,459076
WMB,2015-09-14,42.92,42.97,41.62,42.27,8120638
WMT,2015-09-14,64.65,64.67,63.82,64.28,6956674
WM,2015-09-14,50.01,50.03,49.445,49.89,2187027
WRK,2015-09-14,58.75,59.62,57.55,59.58,1485322
WU,2015-09-14,18.31,18.34,18.02,18.12,4854957
WYNN,2015-09-14,67.5,68.65,66.72,68.47,3026191
WYN,2015-09-14,78.62,79.27,78.43,78.62,584508
WY,2015-09-14,27.37,27.39,27.06,27.18,3021718
XEC,2015-09-14,105.59,105.81,102.02,104.01,1092045
XEL,2015-09-14,33.16,33.38,32.995,33.16,2842028
XLNX,2015-09-14,42.9,43.38,42.535,42.83,3438365
XL,2015-09-14,36.9,37.24,36.8,37.02,1836143
XOM,2015-09-14,72.31,72.58,71.76,72.49,10738538
XRAY,2015-09-14,53.11,53.85,53.11,53.62,1293247
XRX,2015-09-14,41.76,41.8,41.08,41.28,2099271
XYL,2015-09-14,32.45,32.48,32.02,32.22,1258416
YUM,2015-09-14,81.18,81.4,80.56,80.95,1830697
ZBH,2015-09-14,99.49,100.34,98.59,99.04,1473341
ZION,2015-09-14,28.32,28.56,28.09,28.23,2914232
ZTS,2015-09-14,44.87,45,44.19,44.47,2182175
AAL,2015-09-15,42.36,42.85,41.89,42.64,7009325
AAPL,2015-09-15,115.93,116.53,114.42,116.28,43341155
AAP,2015-09-15,175.03,177.84,173.35,176.85,822497
ABBV,2015-09-15,58.98,59.44,58.37,59.2,10474719
ABC,2015-09-15,104.72,105.81,104.21,105.56,1481576
ABT,2015-09-15,43.28,43.92,43.11,43.81,5105609
ACN,2015-09-15,97,98.62,96.14,98.24,2090803
ADBE,2015-09-15,78.61,80.115,78.3,79.53,3436283
ADI,2015-09-15,57.56,58.6,57.56,58.3,2950276
ADM,2015-09-15,43.21,43.64,42.86,43.47,3811293
ADP,2015-09-15,77.92,79.29,77.7,78.89,1706312
ADSK,2015-09-15,46.16,47.02,46.13,46.62,2525492
ADS,2015-09-15,253.06,258.29,251.14,256.43,353076
AEE,2015-09-15,38.98,39.335,38.7,39.2,1380004
AEP,2015-09-15,53.78,54.02,53.3899,53.85,2423821
AES,2015-09-15,11.11,11.17,10.99,11.12,5604712
AET,2015-09-15,116.9,117.93,115.85,117.57,1386675
AFL,2015-09-15,58.14,58.76,57.9,58.57,1413622
AGN,2015-09-15,298.43,304.3,294.94,303.74,1670319
AIG,2015-09-15,58.23,58.86,57.98,58.65,5617506
AIV,2015-09-15,35.38,36.01,34.82,35.85,3240214
AIZ,2015-09-15,76.93,78.19,76.04,77.8,676297
AJG,2015-09-15,42.08,42.36,41.98,42.26,882832
AKAM,2015-09-15,74.6,75.37,74.21,75.2,1077527
ALB,2015-09-15,42.24,44.53,42.24,44.27,4851977
ALGN,2015-09-15,55.84,56.66,55.0301,56.52,485443
ALK,2015-09-15,81.05,81.2,79.27,79.74,1589742
ALLE,2015-09-15,60.93,61.81,60.54,61.64,397985
ALL,2015-09-15,58.39,59.2583,58.23,58.98,3461735
ALXN,2015-09-15,169.84,170.12,166.38,169.03,1139380
AMAT,2015-09-15,15.77,15.95,15.68,15.92,13098678
AMD,2015-09-15,1.84,1.87,1.81,1.86,6524360
AME,2015-09-15,52.89,53.51,52.67,53.39,688512
AMGN,2015-09-15,152.02,152.79,150.24,152.14,2560175
AMG,2015-09-15,174.51,178.2,173.74,177.76,477116
AMP,2015-09-15,108.98,110.36,108.46,109.84,1017180
AMT,2015-09-15,89.04,89.81,88.54,89.55,2037080
AMZN,2015-09-15,523.25,527.92,517.2,522.37,2865933
ANDV,2015-09-15,93.45,94.67,92.01,94.11,2398658
ANSS,2015-09-15,92.2,92.71,91.36,92.37,202046
ANTM,2015-09-15,147.66,148.615,145.57,148.24,1465779
AON,2015-09-15,91.19,92.38,90.41,92.09,1771617
AOS,2015-09-15,34.57,34.93,34.33,34.87,1434790
APA,2015-09-15,40.29,41.14,40.19,40.43,5188327
APC,2015-09-15,65.35,66.494,65.21,65.72,2571376
APD,2015-09-15,136.13,136.13,134.7,135.62,936471
APH,2015-09-15,51.89,52.48,51.61,52.28,1201852
ARE,2015-09-15,86.67,87.74,86.02,87.66,247823
ARNC,2015-09-15,28.17,29.13,28.11,28.89,5982593
ATVI,2015-09-15,29.33,30.08,29.27,29.8,8044607
AVB,2015-09-15,165.16,167.7099,164.26,167.04,487455
AVGO,2015-09-15,132.13,134.95,131,134.38,3080387
AVY,2015-09-15,58.51,59.4599,58.23,59.23,684853
AWK,2015-09-15,52.36,52.61,52.09,52.48,467424
AXP,2015-09-15,75.46,76.75,75.23,76.5,5473687
AYI,2015-09-15,190.96,194.2093,189.69,193.1,332774
AZO,2015-09-15,722.48,729.94,718.49,729.44,226641
A,2015-09-15,35.75,36.295,35.51,36.15,1752721
BAC,2015-09-15,16.04,16.39,16.0101,16.31,62327105
BAX,2015-09-15,35.92,36.39,35.89,36.25,3137807
BA,2015-09-15,134.52,137,134.52,136.3,3761791
BBT,2015-09-15,36.64,37.2,36.48,37.08,3271269
BBY,2015-09-15,38.39,38.92,38.31,38.47,5327526
BDX,2015-09-15,136.4,137.82,135.98,137.18,564406
BEN,2015-09-15,39.23,39.62,39.11,39.45,3385063
BF.B,2015-09-15,47.895,48.484,47.51,48.325,1664686
BIIB,2015-09-15,316.41,321.65,313.29,319.86,2060441
BK,2015-09-15,39.68,40.22,39.45,40.06,5256656
BLK,2015-09-15,303.6,308.54,301.51,307.9,951198
BLL,2015-09-15,33.02,33.7,32.81,33.655,1398326
BMY,2015-09-15,59.28,60.2,58.84,60.09,7190002
BRK.B,2015-09-15,131,132.65,130.76,132.26,3189598
BSX,2015-09-15,16.83,17.18,16.72,17.08,10292996
BWA,2015-09-15,43.22,43.64,43.01,43.5,1064155
BXP,2015-09-15,112.93,114.97,112.69,114.47,598784
CAG,2015-09-15,41.5,41.91,41.29,41.86,2753823
CAH,2015-09-15,84.48,85.38,84.17,85.08,1895582
CAT,2015-09-15,73.02,74.74,72.645,74.58,5109378
CA,2015-09-15,27.69,28.255,27.62,28.11,1984475
CBG,2015-09-15,32.36,33.05,32.16,32.97,3677457
CBOE,2015-09-15,66.28,66.28,65.71,65.94,318866
CBS,2015-09-15,43.5,43.84,43.14,43.76,5084511
CB,2015-09-15,100.42,101.63,99.95,101.3,1936553
CCI,2015-09-15,78.93,78.966,77.75,78.37,4208467
CCL,2015-09-15,51.4,52.16,51.1,51.94,3758108
CDNS,2015-09-15,20.73,21.19,20.68,21.14,1523729
CELG,2015-09-15,122.65,125.1,121.65,124.35,3677016
CERN,2015-09-15,61.92,63.01,61.71,62.64,1731044
CFG,2015-09-15,24.45,25.14,24.422,25.03,2882159
CF,2015-09-15,53.89,55,53.32,54.78,2067381
CHD,2015-09-15,41.8,42.2499,41.71,42.12,984506
CHK,2015-09-15,7.95,8.23,7.82,7.89,17093544
CHRW,2015-09-15,68.7,69.64,68.47,69.49,1074796
CHTR,2015-09-15,184.11,188.52,183.01,188.51,1263729
CINF,2015-09-15,53.03,53.65,52.8,53.5,613650
CI,2015-09-15,139.67,141.05,139.14,140.69,869206
CLX,2015-09-15,110.14,111.99,109.93,111.6,853440
CL,2015-09-15,62.07,62.635,61.37,62.43,3467421
CMA,2015-09-15,42.04,42.95,41.87,42.66,3856420
CMCSA,2015-09-15,28.1,28.64,27.94,28.5675,17237926
CME,2015-09-15,94.97,95.51,94.12,95.24,1348867
CMG,2015-09-15,725.81,733.5,720.7,732.08,296128
CMI,2015-09-15,119.5,121.96,118.79,121.73,1115836
CMS,2015-09-15,32.78,32.975,32.39,32.9,1436903
CNC,2015-09-15,63.48,63.55,62.58,63.32,1051130
CNP,2015-09-15,17.85,17.91,17.71,17.87,3002044
COF,2015-09-15,76,76.8,75.92,76.36,3328336
COG,2015-09-15,22.34,22.86,22.28,22.77,2963679
COL,2015-09-15,84,85.22,83.62,85.08,477445
COO,2015-09-15,148.41,148.97,147.38,148.59,279943
COP,2015-09-15,47.15,47.79,47.11,47.28,6678240
COST,2015-09-15,141.32,142.96,140.24,142.43,1349715
COTY,2015-09-15,27.78,28.92,27.75,28.75,1727751
CPB,2015-09-15,49.7,50.47,49.31,50.27,2250514
CRM,2015-09-15,70.63,71.7,70.15,71.27,4276380
CSCO,2015-09-15,25.56,26.08,25.56,25.98,20479406
CSX,2015-09-15,28.49,28.95,28.41,28.89,6611185
CTAS,2015-09-15,85.57,86.72,84.9,86.53,489487
CTL,2015-09-15,26.29,26.54,25.81,26.47,5446677
CTSH,2015-09-15,62.45,62.84,62.04,62.77,4728144
CTXS,2015-09-15,70.9,72.41,70.48,72.25,2739370
CVS,2015-09-15,100.8,102.09,100.105,101.6,3545904
CVX,2015-09-15,76.43,77.69,76.21,77.17,11678095
CXO,2015-09-15,96.86,98.11,96.24,98.1,2042227
C,2015-09-15,51.18,52.29,51.06,52,17858941
DAL,2015-09-15,47,47.12,46.31,46.89,8804570
DE,2015-09-15,79.19,81.77,79.19,81.41,3469818
DFS,2015-09-15,52.44,53.02,52.01,52.9,3616895
DGX,2015-09-15,66.3,67.01,65.845,66.7,918261
DG,2015-09-15,69.02,70.42,68.45,70.06,4065608
DHI,2015-09-15,31.48,31.64,31.27,31.32,6029026
DHR,2015-09-15,87.26,88.55,86.9,88.4,3401524
DISCA,2015-09-15,26.71,27.08,26.49,26.99,2071947
DISCK,2015-09-15,24.92,25.43,24.81,25.34,969520
DISH,2015-09-15,57.86,58.84,57.62,58.76,1102676
DIS,2015-09-15,103.25,103.8,101.83,103.43,9171441
DLR,2015-09-15,62.39,63.39,62.14,63,834654
DLTR,2015-09-15,65.36,66.92,64.95,66.24,3262403
DOV,2015-09-15,60.16,61.44,60,61.32,1197624
DPS,2015-09-15,76.4,77.04,76.04,76.8,1049812
DRE,2015-09-15,18.34,18.555,18.175,18.53,2232481
DRI,2015-09-15,70.36,70.655,69.37,70.04,2089672
DTE,2015-09-15,76.06,76.59,75.28,76.5,894747
DUK,2015-09-15,68.36,68.9,67.6875,68.59,2996344
DVA,2015-09-15,74.91,75.44,74.6,75.15,1104508
DVN,2015-09-15,39.11,39.6199,38.79,39.17,3161354
D,2015-09-15,68.19,68.33,67.64,68.08,1866493
EA,2015-09-15,68.39,69.66,68.31,69.38,1728998
EBAY,2015-09-15,25.8,26.07,25.41,25.98,12316822
ECL,2015-09-15,109.51,110.82,109.02,110.21,1489574
ED,2015-09-15,62.96,62.96,61.96,62.66,1238805
EFX,2015-09-15,98.16,99.61,97.715,99.43,492090
EIX,2015-09-15,58.26,59.305,57.9,59.16,2859958
EL,2015-09-15,76.32,77.73,76.07,77.4,1459599
EMN,2015-09-15,69.33,70.25,69.07,70.17,937996
EMR,2015-09-15,45.66,46.41,45.595,46.32,2357788
EOG,2015-09-15,77.04,77.8,76.5645,77.25,3650540
EQIX,2015-09-15,290.75,291.71,288.32,290.05,784945
EQR,2015-09-15,70.95,71.88,70.19,71.82,1258179
EQT,2015-09-15,72.38,73.25,72.07,73.11,1102872
ESRX,2015-09-15,84.63,85.27,84.135,85.03,3336458
ESS,2015-09-15,213.11,216.17,211.01,215.36,301414
ES,2015-09-15,46.35,46.82,46.07,46.7,1764629
ETFC,2015-09-15,26.8,27.78,26.73,27.67,3347175
ETN,2015-09-15,54.71,55.82,54.55,55.74,3461474
ETR,2015-09-15,62.92,63.41,62.55,63.23,1258421
EW,2015-09-15,69.45,70.32,69.04,70.25,1977494
EXC,2015-09-15,30.31,30.585,30.1,30.49,5180808
EXPD,2015-09-15,48.84,49.49,48.57,49.3,1260858
EXPE,2015-09-15,116.12,119.24,115.01,118.83,1463858
EXR,2015-09-15,72.94,75.31,72.54,74.82,3229634
FAST,2015-09-15,38.35,38.84,38.15,38.68,1798590
FBHS,2015-09-15,52.09,52.31,51.87,52.03,1576423
FB,2015-09-15,92.37,93.25,91.79,92.9,18859351
FCX,2015-09-15,11.13,11.48,11.11,11.29,28015822
FDX,2015-09-15,150.95,155.63,150.63,154,3237267
FE,2015-09-15,30.93,31.34,30.65,31.19,3405850
FFIV,2015-09-15,117.59,119.07,117.19,118.17,686010
FISV,2015-09-15,85.66,86.97,85.08,86.7,1310374
FIS,2015-09-15,68.99,70.15,68.65,69.87,803166
FITB,2015-09-15,19.87,20.085,19.81,20.04,6206269
FLIR,2015-09-15,28.37,28.59,28.24,28.57,659407
FLR,2015-09-15,45.2,45.48,44.35,44.94,1945373
FLS,2015-09-15,42.34,43.36,42.27,43.26,838623
FL,2015-09-15,72.35,73,71.77,72.64,1346469
FMC,2015-09-15,40.51,40.73,40.03,40.26,1905746
FOXA,2015-09-15,26.61,26.65,26.2,26.57,13318431
FOX,2015-09-15,26.7,26.91,26.535,26.88,4228776
FRT,2015-09-15,130,131.88,128.94,131.8,520062
FTI,2015-09-15,33.16,33.94,33.08,33.8,1997885
F,2015-09-15,13.8,14.37,13.79,14.31,46666698
GD,2015-09-15,141.01,142.09,140.13,141.79,1124746
GE,2015-09-15,24.9,25.45,24.7,25.3,46334688
GGP,2015-09-15,24.92,25.345,24.76,25.22,3151619
GILD,2015-09-15,109.46,111.81,108.85,111.05,7944057
GIS,2015-09-15,56.25,56.84,55.71,56.74,2508063
GLW,2015-09-15,17.95,18.06,17.71,18.03,7823621
GM,2015-09-15,30.77,31.55,30.765,30.99,22400699
GOOGL,2015-09-15,656.71,668.85,653.34,665.07,1777320
GOOG,2015-09-15,626.7,638.7,623.78,635.14,2084397
GPC,2015-09-15,83.2,85.08,82.84,84.9,753159
GPN,2015-09-15,56.745,57.465,56.14,57.21,746588
GPS,2015-09-15,32.2,32.36,31.68,31.77,5788478
GRMN,2015-09-15,35.99,36.3202,35.9,36.14,1082885
GS,2015-09-15,184.78,188.02,184.19,187.45,3092831
GT,2015-09-15,29.47,29.79,29,29.64,3364761
GWW,2015-09-15,218.55,222.89,217.93,222.03,613850
HAL,2015-09-15,37.12,37.3,36.61,37.01,11837731
HAS,2015-09-15,77.47,79.41,77.47,79.08,1181163
HBAN,2015-09-15,10.83,10.96,10.81,10.94,5694643
HBI,2015-09-15,29.81,30,29.52,29.91,2647385
HCA,2015-09-15,85.11,86.2,84.455,85.84,1854265
HCN,2015-09-15,63.36,64.16,62.85,63.8,1541742
HCP,2015-09-15,36.49,37.055,36.28,37.01,2219480
HD,2015-09-15,114.78,116.63,113.9,116.18,4994007
HES,2015-09-15,52.3,53.58,52.17,52.79,2975402
HIG,2015-09-15,45.83,46.35,45.53,46.22,2666616
HII,2015-09-15,115.64,116.45,114.99,116.3,138915
HOG,2015-09-15,54.35,55.16,54.26,54.99,1802610
HOLX,2015-09-15,40.69,41.33,40.32,41.14,2288923
HON,2015-09-15,99.64,100.74,99.28,100.32,2997930
HP,2015-09-15,49.38,50.3865,49.08,49.89,2151783
HRB,2015-09-15,36.06,36.06,35.75,35.83,2565256
HRL,2015-09-15,30.865,31.015,30.475,30.99,1440310
HRS,2015-09-15,70.25,74.42,70.25,73.93,697431
HSIC,2015-09-15,67.855,68.195,67.535,67.705,902492
HST,2015-09-15,17.63,17.63,16.85,17.27,15597139
HSY,2015-09-15,90.32,90.94,89.64,90.75,935989
HUM,2015-09-15,187.2,189.12,186.3,187.69,591260
IBM,2015-09-15,146.6,147.93,145.76,147.53,2717060
ICE,2015-09-15,46.916,46.916,46.328,46.7,4278390
IDXX,2015-09-15,75.76,77.12,74.96,76.94,370553
IFF,2015-09-15,106.16,106.56,105.22,106.33,357234
ILMN,2015-09-15,206.29,207.06,204.5,205.71,857936
INCY,2015-09-15,129.17,132.618,127.29,131.47,1230170
INFO,2015-09-15,28.99,29.43,28.661,29.41,650297
INTC,2015-09-15,29.56,29.935,29.48,29.73,29819023
INTU,2015-09-15,89.13,89.77,88.36,88.99,1791244
IPG,2015-09-15,19.83,19.93,19.64,19.86,3044526
IP,2015-09-15,40.97,41.33,40.85,41.1,3192925
IQV,2015-09-15,75.99,77.16,75.4,76.94,448036
IRM,2015-09-15,28.56,28.96,28.525,28.89,970543
IR,2015-09-15,55.42,56.555,54.99,56.48,3180763
ISRG,2015-09-15,169.5798,172.3732,169.0032,171.2565,573912
ITW,2015-09-15,82.91,84.63,82.68,84.46,1591741
IT,2015-09-15,86.36,87.4,85.89,87.36,120221
IVZ,2015-09-15,32.67,33.45,32.57,33.26,3240711
JBHT,2015-09-15,76.09,78.2,75.81,78.03,1289230
JCI,2015-09-15,37.822,38.3979,37.6754,38.3455,2313976
JEC,2015-09-15,39.65,39.65,39.15,39.2,2682881
JNJ,2015-09-15,93.79,94.745,93.19,94.4,7030679
JNPR,2015-09-15,25.34,25.855,25.32,25.8,3766676
JPM,2015-09-15,62.76,63.89,62.51,63.58,14023503
JWN,2015-09-15,74.05,74.99,73.78,73.83,1849684
KEY,2015-09-15,13.58,13.83,13.58,13.82,6807172
KHC,2015-09-15,74.94,75.52,73.755,75.39,3393323
KIM,2015-09-15,23.03,23.4,22.89,23.27,2805924
KLAC,2015-09-15,52.42,52.825,51.97,52.58,1821772
KMB,2015-09-15,105.23,106.08,104.25,105.64,1381480
KMI,2015-09-15,29.86,30.22,29.86,30.19,10595434
KMX,2015-09-15,59.26,61.22,58.55,60.82,2241360
KORS,2015-09-15,43.04,44.07,43.01,43.86,2025187
KO,2015-09-15,38.07,38.63,37.92,38.5,13019802
KR,2015-09-15,37.43,37.49,36.74,37.16,8286228
KSS,2015-09-15,51,51,50.39,50.47,2610484
KSU,2015-09-15,92.69,94.5,91.99,94.35,1020692
K,2015-09-15,66.64,67.59,66.41,67.46,1412896
LB,2015-09-15,92.02,92.3055,91.18,91.77,1555687
LEG,2015-09-15,43.93,44.27,43.55,44.04,1437924
LEN,2015-09-15,51.4216,51.4804,50.9608,51.3333,2879545
LH,2015-09-15,118.7,120.38,117.94,119.94,762313
LKQ,2015-09-15,30.6,30.6,30.25,30.5,1134008
LLL,2015-09-15,106.02,107.97,105.75,107.51,353938
LLY,2015-09-15,82.43,83.36,82.11,82.96,3532562
LMT,2015-09-15,206.38,208.54,205.51,207.84,1253748
LNC,2015-09-15,49.93,50.71,49.81,50.49,1834038
LNT,2015-09-15,27.695,27.8525,27.465,27.8,712056
LOW,2015-09-15,68.58,69.86,68.005,69.44,5798850
LRCX,2015-09-15,72.94,74.31,72.17,74.02,1464177
LUK,2015-09-15,20.39,20.58,20.26,20.55,1773437
LUV,2015-09-15,38.98,39.12,38.51,38.9,5932457
LYB,2015-09-15,82.8,84.405,82.65,83.78,3989736
L,2015-09-15,36.21,36.41,35.975,36.37,1736407
MAA,2015-09-15,77.63,78.73,77.02,78.65,495277
MAC,2015-09-15,74.66,75.45,74.09,75.23,503605
MAR,2015-09-15,73.07,73.07,70.87,72.24,3177509
MAS,2015-09-15,27.21,27.6,26.97,27.5,3265112
MAT,2015-09-15,22.8,23.2,22.73,23.12,3106149
MA,2015-09-15,91.28,92.6,90.18,92.11,4670215
MCD,2015-09-15,97.29,98.59,96.74,98.19,5142633
MCHP,2015-09-15,44.17,44.35,43.78,44.01,3024437
MCK,2015-09-15,197.36,200.74,195.67,200.41,1538383
MCO,2015-09-15,101.23,102.73,100.99,102.43,796642
MDLZ,2015-09-15,42.49,43.05,42.16,42.99,19709213
MDT,2015-09-15,68.89,70.02,68.55,69.93,6391952
MET,2015-09-15,48.55,49.54,48.3,49.31,5696656
MGM,2015-09-15,21.03,21.09,20.59,20.6,7476359
MHK,2015-09-15,206.84,208.02,205.16,206.61,509910
MKC,2015-09-15,81.19,81.98,80.43,81.82,598112
MLM,2015-09-15,173.57,176.23,172.57,175.09,733605
MMC,2015-09-15,54.2,54.91,53.83,54.61,2717326
MMM,2015-09-15,141.56,143.84,141.04,143.6,2690814
MNST,2015-09-15,43.7933,44.51,43.5,44.16,2390787
MON,2015-09-15,90.55,91.1094,90.04,90.88,3526580
MOS,2015-09-15,38.81,39.37,38.56,39.29,2818040
MO,2015-09-15,52.69,54.2,52.27,54.11,10665649
MPC,2015-09-15,46.59,47.39,46.2,47.25,3755408
MRK,2015-09-15,52.78,53.885,52.67,53.55,11792183
MRO,2015-09-15,15.47,15.85,15.35,15.45,15514006
MSFT,2015-09-15,43.19,44.29,43.08,43.98,28882206
MSI,2015-09-15,66.78,67.7,66.76,67.15,3519768
MS,2015-09-15,33.94,34.76,33.79,34.58,8776696
MTB,2015-09-15,121.89,123.18,121.46,122.8,815496
MTD,2015-09-15,295.5,298.46,293.44,296.4,130236
MU,2015-09-15,16.86,16.86,16.46,16.52,21319391
MYL,2015-09-15,49.21,50.07,48.95,49.56,5833516
M,2015-09-15,57.96,57.99,57.13,57.17,4131983
NAVI,2015-09-15,12.74,12.74,12.275,12.37,4440029
NBL,2015-09-15,31.11,31.8,30.9,31.55,5139807
NCLH,2015-09-15,61.5,61.93,60.92,61.81,1352319
NDAQ,2015-09-15,51.72,52,51.44,51.73,933086
NEE,2015-09-15,96.21,96.375,95.25,96.23,3267097
NEM,2015-09-15,15.84,16.345,15.79,15.97,6661226
NFLX,2015-09-15,95.22,99.65,93.61,99.16,22591084
NFX,2015-09-15,33.7,34.36,33.43,34.01,2440724
NI,2015-09-15,16.83,16.97,16.655,16.86,2084784
NKE,2015-09-15,55.95,57.04,55.4,56.92,7699312
NLSN,2015-09-15,45.92,46.74,45.87,46.55,1058851
NOC,2015-09-15,168.23,170.97,167.365,170.33,1024477
NOV,2015-09-15,38.72,39.21,38.38,38.68,3911214
NRG,2015-09-15,18.65,19.235,18.61,19.05,6023344
NSC,2015-09-15,79.1,80.76,78.71,80.52,1527108
NTAP,2015-09-15,31.38,32.215,31.22,32.19,3790802
NTRS,2015-09-15,70.14,70.97,69.87,70.79,715728
NUE,2015-09-15,40.81,41.03,40.45,40.9,2518276
NVDA,2015-09-15,22.7,23.06,22.63,22.94,8199412
NWL,2015-09-15,42.35,42.78,42.0156,42.5,1352043
NWSA,2015-09-15,12.88,12.97,12.82,12.935,2731167
NWS,2015-09-15,12.93,13.05,12.81,12.98,936650
OKE,2015-09-15,34.96,35.21,34.57,34.85,2459663
OMC,2015-09-15,67.5,68.42,67.05,68.21,1138546
ORCL,2015-09-15,37.77,38.18,37.4,37.99,14877921
ORLY,2015-09-15,245.75,250.59,243.55,249.39,695791
OXY,2015-09-15,66.62,67.27,66.31,66.75,4761080
O,2015-09-15,45.49,45.91,45.08,45.8,1436994
PAYX,2015-09-15,45.48,46.155,45.275,45.97,1972115
PBCT,2015-09-15,15.55,15.77,15.44,15.7,2050337
PCAR,2015-09-15,57.36,58.33,56.87,58.27,2100678
PCG,2015-09-15,48.58,49.01,48.195,48.8,4465244
PCLN,2015-09-15,1292.84,1321.32,1280.89,1318.8,721765
PDCO,2015-09-15,45.63,46.23,45.58,46.03,678864
PEG,2015-09-15,39.36,39.63,39.06,39.59,2438534
PEP,2015-09-15,91.67,92.34,91.15,92.06,3725081
PFE,2015-09-15,32.95,33.345,32.81,33.17,20923890
PFG,2015-09-15,48.08,49.326,47.66,49.27,1620211
PGR,2015-09-15,30.31,30.625,30.18,30.58,2683486
PG,2015-09-15,68.02,69.74,67.9,69.45,11043655
PHM,2015-09-15,20.89,20.89,20.59,20.72,4302209
PH,2015-09-15,105.32,108.43,105.09,108.17,1452897
PKG,2015-09-15,65.11,66.65,65.11,66.23,1022355
PKI,2015-09-15,47.92,48.58,47.63,48.41,440783
PLD,2015-09-15,37.26,37.74,36.875,37.74,3582709
PM,2015-09-15,79.52,80.8812,79.01,80.81,4025657
PNC,2015-09-15,91.09,92.34,90.89,91.97,2272580
PNR,2015-09-15,53.63,54.43,53.302,54.04,1279310
PNW,2015-09-15,59.88,60.29,59.55,60.18,772719
PPG,2015-09-15,94.16,95.33,93.67,94.28,2385582
PPL,2015-09-15,29.91,30.12,29.68,30.08,3395384
PRGO,2015-09-15,182,184.77,180.37,183.46,725471
PRU,2015-09-15,78.95,80.74,78.16,80.46,2393613
PSA,2015-09-15,202.13,204.48,200.74,203.92,411370
PSX,2015-09-15,78.4,79.64,77.73,79.21,4053905
PVH,2015-09-15,112.98,113.6,111.6,113.44,834107
PWR,2015-09-15,24.29,24.74,24.24,24.61,2173115
PXD,2015-09-15,117.21,118.71,116.119,117.3,1802042
PX,2015-09-15,104.89,105.91,104.16,105.7,1934489
PYPL,2015-09-15,33.72,33.95,32.67,33.8,11874863
QCOM,2015-09-15,54.82,55.165,54.355,54.87,9264973
QRVO,2015-09-15,53.86,54.08,51.73,52.73,1825687
RCL,2015-09-15,94.58,96.31,93.53,95.69,2319502
REGN,2015-09-15,531.4,542.99,527.01,541.45,465257
REG,2015-09-15,59.44,60.22,59.14,60.12,314470
RE,2015-09-15,177.27,177.455,176.04,176.65,319651
RF,2015-09-15,9.66,9.765,9.64,9.73,16306506
RHI,2015-09-15,51.47,52.37,51.32,52.24,774059
RHT,2015-09-15,70.06,72,69.63,71.76,1376937
RJF,2015-09-15,52.02,52.64,51.57,52.53,461929
RL,2015-09-15,108.34,109.9,107.8,109.71,720024
RMD,2015-09-15,50.89,51.04,50.46,50.9,771116
ROK,2015-09-15,105.76,106.6,104.76,106.55,1037188
ROP,2015-09-15,159.37,160.93,158.52,160.58,324557
ROST,2015-09-15,49.58,49.86,49.05,49.42,2113569
RRC,2015-09-15,36.2,37.32,35.78,36.61,3151038
RSG,2015-09-15,40.45,40.77,40.28,40.72,1229660
RTN,2015-09-15,105.67,106.37,104.77,106.02,1053736
SBAC,2015-09-15,112.17,113.84,111.895,112.87,980881
SBUX,2015-09-15,56.43,57.21,56.115,56.91,6741341
SCG,2015-09-15,51.82,52.34,51.44,52.14,679875
SCHW,2015-09-15,30.41,31,30.22,30.82,9955278
SEE,2015-09-15,50.68,51.62,50.48,51.45,3384214
SHW,2015-09-15,253.7,254.52,250.21,250.67,963947
SIG,2015-09-15,138.68,138.82,136.5,137.42,702583
SJM,2015-09-15,116.09,116.47,114.78,116.22,654493
SLB,2015-09-15,73.28,73.82,72.7,73.59,8408816
SLG,2015-09-15,104.89,106.53,104.11,106.28,660641
SNA,2015-09-15,158.55,159.52,157.8,158.54,443115
SNI,2015-09-15,52.77,53.17,52.62,53.08,890517
SNPS,2015-09-15,47.68,48.15,47.68,48.05,766152
SO,2015-09-15,42.66,42.81,42.355,42.63,3446026
SPGI,2015-09-15,93.4,95.308,92.97,94.9,1086921
SPG,2015-09-15,179.21,181.77,177.44,181.08,974689
SRCL,2015-09-15,137.52,138.5799,137,138.34,695103
SRE,2015-09-15,90.41,91,89.87,90.85,1309503
STI,2015-09-15,39.81,40.21,39.68,40.12,4297676
STT,2015-09-15,71.48,72.21,71.11,71.93,3418293
STX,2015-09-15,48.47,48.73,48.01,48.61,3272578
STZ,2015-09-15,128.31,128.93,127.64,128.54,1223613
SWKS,2015-09-15,89.82,91.857,89.695,91.66,3282921
SWK,2015-09-15,99.43,101.55,99,101.25,1100169
SYF,2015-09-15,31.09,31.28,30.79,31.12,2380418
SYK,2015-09-15,98.98,100.12,98.76,99.85,945832
SYMC,2015-09-15,19.92,20.04,19.82,19.91,4645271
SYY,2015-09-15,39.97,40.03,39.03,39.46,8725964
TAP,2015-09-15,69.42,72.71,68.83,72.64,3844146
TDG,2015-09-15,229.16,230.99,226.42,229.43,178383
TEL,2015-09-15,60.93,61.82,60.76,61.66,1645830
TGT,2015-09-15,77.39,78.25,77.16,77.82,3423638
TIF,2015-09-15,79.96,80.57,79.29,80.32,1208711
TJX,2015-09-15,71.26,71.37,70.53,70.97,3167280
TMK,2015-09-15,57.41,58.315,57.41,58.25,564234
TMO,2015-09-15,122.87,125.48,122.15,125.09,2124986
TPR,2015-09-15,29.08,29.52,28.94,29.38,2642941
TRIP,2015-09-15,67.41,70.34,66.27,70.06,2392609
TROW,2015-09-15,70.58,71.51,70.17,70.95,1900198
TRV,2015-09-15,99.52,101.15,99.18,100.86,1694340
TSCO,2015-09-15,86.37,87.19,85.31,86.5,699576
TSN,2015-09-15,43.34,43.79,43.19,43.73,4637846
TSS,2015-09-15,46.81,47.585,46.73,47.49,930622
TWX,2015-09-15,70.13,70.19,69.19,69.99,3718221
TXN,2015-09-15,48,48.74,47.66,48.3,7104322
TXT,2015-09-15,40.52,41.17,40.246,40.93,1918169
T,2015-09-15,32.68,32.93,32.54,32.86,22371691
UAA,2015-09-15,48.295,49.44,47.86,49.34,4463846
UAL,2015-09-15,57.49,57.7,56.85,57.28,5310010
UDR,2015-09-15,32.27,32.95,32.02,32.84,1887216
UHS,2015-09-15,135.53,135.82,134.17,135.31,491217
ULTA,2015-09-15,163.09,165.13,160.77,164.06,767450
UNH,2015-09-15,118.61,120.61,117.43,120.03,3072109
UNM,2015-09-15,32.66,33.07,32.5,32.99,978933
UNP,2015-09-15,86.18,88.1901,85.94,87.98,5070338
UPS,2015-09-15,97.9,100.8,97.66,100.52,5206745
URI,2015-09-15,67.79,69.95,67.79,69.83,1392341
USB,2015-09-15,41.14,42.19,41.1,42,11631250
UTX,2015-09-15,92.62,93.11,92.08,92.68,4107739
VAR,2015-09-15,79,79.35,78.51,78.85,1458639
VFC,2015-09-15,70.79,71.15,70.19,70.96,1196293
VIAB,2015-09-15,44.18,44.8,43.67,44.42,6593813
VLO,2015-09-15,60.8,61.72,60.04,61.44,5840522
VMC,2015-09-15,100.36,100.49,99.66,100.09,1096873
VNO,2015-09-15,88.51,89.99,88,89.8,816886
VRSK,2015-09-15,73.33,74.03,72.83,73.82,801882
VRSN,2015-09-15,69.32,70.31,69.08,70.16,771098
VRTX,2015-09-15,135.59,136.49,133.4,135.45,1116017
VTR,2015-09-15,53.03,53.87,52.61,53.82,2823089
VZ,2015-09-15,45.92,46.55,45.725,46.37,12023005
V,2015-09-15,70.48,70.7467,69.51,70.51,6962608
WAT,2015-09-15,124.71,124.99,123.55,124.68,403376
WBA,2015-09-15,90.45,91.24,89.415,90.92,2711456
WDC,2015-09-15,80.96,81.04,80.06,80.74,2275102
WEC,2015-09-15,48.25,48.46,47.64,48.27,1719478
WFC,2015-09-15,53.04,53.7853,52.82,53.47,14305498
WHR,2015-09-15,164.1,168.76,163.55,167.46,969324
WMB,2015-09-15,42.5,43.76,42.44,43.57,6790325
WMT,2015-09-15,64.48,64.7,64.05,64.32,6860845
WM,2015-09-15,50.05,50.325,49.88,50.15,2945881
WRK,2015-09-15,62.99,62.99,58.67,59.68,1422948
WU,2015-09-15,18.17,18.73,18.15,18.66,6091377
WYNN,2015-09-15,67.94,70.45,67.87,70.35,2475909
WYN,2015-09-15,78.83,78.83,77.31,78.44,1120797
WY,2015-09-15,27.44,27.63,27.01,27.37,3355031
XEC,2015-09-15,104.52,105.44,103.35,105.03,879837
XEL,2015-09-15,32.89,33.29,32.73,33.11,4569218
XLNX,2015-09-15,42.97,43.4,42.96,43.15,2211373
XL,2015-09-15,37.1,37.63,37,37.57,1678430
XOM,2015-09-15,72.44,73.3132,72.41,72.86,11979773
XRAY,2015-09-15,53.8,54.72,53.38,54.35,887815
XRX,2015-09-15,41.48,42.52,41.32,42.32,2445577
XYL,2015-09-15,32.39,33.13,32.23,33.03,1871119
YUM,2015-09-15,81.31,82.7,80.45,82.42,2298032
ZBH,2015-09-15,100.05,102.95,99.11,99.97,1016142
ZION,2015-09-15,28.38,28.89,28.08,28.75,2460514
ZTS,2015-09-15,44.7,45.13,44.48,45.06,1999886
AAL,2015-09-16,42.4,43.2467,42.24,43.06,7703119
AAPL,2015-09-16,116.25,116.54,115.44,116.41,37173489
AAP,2015-09-16,175.92,178.99,175.41,178.59,601210
ABBV,2015-09-16,59.5,59.64,58.625,59.51,8044172
ABC,2015-09-16,105.51,106.45,104.82,106.29,1538946
ABT,2015-09-16,43.78,44.085,43.555,43.86,4982269
ACN,2015-09-16,98.22,99.35,98.06,98.96,1742087
ADBE,2015-09-16,79.51,80.67,79.32,80.53,2509817
ADI,2015-09-16,58.54,58.55,57.75,58.45,2085813
ADM,2015-09-16,43.66,44.22,43.41,44.19,2991145
ADP,2015-09-16,78.93,79.8,78.76,79.59,1739625
ADSK,2015-09-16,46.57,46.99,46.5,46.9,2517404
ADS,2015-09-16,256.61,257.554,253.59,254.4,318186
AEE,2015-09-16,39.22,39.74,39.11,39.69,1345942
AEP,2015-09-16,53.98,54.72,53.84,54.63,4547183
AES,2015-09-16,11.15,11.2,11.1,11.18,7226153
AET,2015-09-16,117.79,118.36,116.14,117.58,1796383
AFL,2015-09-16,58.56,58.97,58.36,58.84,1405011
AGN,2015-09-16,302.59,304.96,300,303.74,1937336
AIG,2015-09-16,58.66,59.11,58.52,58.9,6100674
AIV,2015-09-16,35.86,36.28,35.75,36.08,1921122
AIZ,2015-09-16,77.5,77.89,76.47,76.92,881167
AJG,2015-09-16,42.32,42.61,42.11,42.48,910603
AKAM,2015-09-16,74.17,75.02,74.12,74.82,1381120
ALB,2015-09-16,44.53,45.135,44.15,44.74,1408842
ALGN,2015-09-16,56.33,56.79,56.115,56.6,447211
ALK,2015-09-16,79.6,80.64,78.39,79.13,1433389
ALLE,2015-09-16,61.49,62.08,61.08,61.81,422674
ALL,2015-09-16,59.04,59.34,58.81,59.2,3590130
ALXN,2015-09-16,169.07,170.37,165.12,167.79,1206719
AMAT,2015-09-16,15.98,16.2,15.825,16.17,12053369
AMD,2015-09-16,1.87,1.9,1.85,1.89,4928291
AME,2015-09-16,53.35,53.87,53.24,53.77,899451
AMGN,2015-09-16,151.97,152.875,148.47,151.18,4004166
AMG,2015-09-16,178.07,181.14,175.96,180.85,625105
AMP,2015-09-16,109.71,110.81,109,110.63,960279
AMT,2015-09-16,89.25,90.81,89.25,90.6,1788532
AMZN,2015-09-16,521.98,528.3,518.52,527.39,2252790
ANDV,2015-09-16,94.34,94.6199,91.47,92.83,3122821
ANSS,2015-09-16,92.22,92.88,91.995,92.79,212881
ANTM,2015-09-16,148.62,151.91,148.6,151.15,1762392
AON,2015-09-16,91.97,92.28,91.23,91.98,1310489
AOS,2015-09-16,34.8,35.125,34.69,35.05,1100106
APA,2015-09-16,40.79,43.17,40.75,43.04,9020366
APC,2015-09-16,66.43,69.26,66.4001,69.14,4678656
APD,2015-09-16,135.6,138.8,135.41,138.68,1095848
APH,2015-09-16,52.14,52.76,51.99,52.71,1287579
ARE,2015-09-16,87.53,89.17,87.53,88.79,263604
ARNC,2015-09-16,29.1,29.64,29.1,29.58,6631777
ATVI,2015-09-16,29.8,30.59,29.79,30.52,8173607
AVB,2015-09-16,166.89,169.37,166.89,168.58,527140
AVGO,2015-09-16,133.89,133.89,130.26,131.49,2731717
AVY,2015-09-16,58.85,60.35,58.85,60.21,783037
AWK,2015-09-16,52.49,52.95,52.47,52.84,568849
AXP,2015-09-16,76.46,77.5098,76.39,77.32,4193087
AYI,2015-09-16,193.85,194.75,192.92,194.41,756677
AZO,2015-09-16,728.37,734.04,726.372,732.72,183896
A,2015-09-16,36.15,36.865,36.06,36.52,2130117
BAC,2015-09-16,16.35,16.39,16.09,16.33,83776419
BAX,2015-09-16,36.28,36.37,35.98,36.21,3037820
BA,2015-09-16,136.26,137.43,136.0104,137.2,2505018
BBT,2015-09-16,36.98,37.19,36.66,37.08,3505844
BBY,2015-09-16,38.5,39,38.22,38.96,3243055
BDX,2015-09-16,137.5,139.16,137.14,138.87,943816
BEN,2015-09-16,39.53,39.68,39.295,39.59,3855587
BF.B,2015-09-16,48.51,48.97,48.37,48.635,1453526
BIIB,2015-09-16,319.05,322.41,315.08,319.56,1984884
BK,2015-09-16,40,40.32,39.64,40.23,4170899
BLK,2015-09-16,309.8,314.23,307.81,313.51,959356
BLL,2015-09-16,33.56,34.0175,33.35,33.915,1440082
BMY,2015-09-16,60.24,61.77,60.1,61.61,9551045
BRK.B,2015-09-16,132.26,132.85,132.02,132.58,3041460
BSX,2015-09-16,17.06,17.19,16.93,17.11,5215704
BWA,2015-09-16,43.57,44.725,43.48,44.63,1599161
BXP,2015-09-16,114.2,118.17,113.64,117.72,1078100
CAG,2015-09-16,41.95,42.59,41.76,42.48,2292688
CAH,2015-09-16,85.12,85.56,84.63,85.36,2220915
CAT,2015-09-16,74.85,75.87,74.58,75.64,5225786
CA,2015-09-16,28.13,28.36,27.55,28.22,2051782
CBG,2015-09-16,32.93,33.505,32.82,33.3,2036909
CBOE,2015-09-16,66.01,66.44,65.46,66.34,501484
CBS,2015-09-16,43.64,44.11,43.43,43.58,4813283
CB,2015-09-16,101.33,101.95,101.13,101.81,1405673
CCI,2015-09-16,77.55,78.54,77.4,78.35,2188151
CCL,2015-09-16,52.57,52.96,52.19,52.87,3634734
CDNS,2015-09-16,21.19,21.329,21.0001,21.2,1612934
CELG,2015-09-16,124.13,125.35,122.41,123.78,3026501
CERN,2015-09-16,62.5,63.95,62.42,63.39,1785316
CFG,2015-09-16,24.93,25.06,24.635,24.88,3541780
CF,2015-09-16,54.76,55.25,54.5,54.78,1620054
CHD,2015-09-16,42.12,42.315,42.015,42.235,1542280
CHK,2015-09-16,8.04,9,8.03,9,20371917
CHRW,2015-09-16,69.46,69.92,69.1,69.79,988436
CHTR,2015-09-16,189.23,189.38,185.45,187.86,1518367
CINF,2015-09-16,53.48,53.855,53.24,53.8,689652
CI,2015-09-16,141.02,142.86,140.67,142.59,894459
CLX,2015-09-16,111.7,114.03,111.65,113.58,1028021
CL,2015-09-16,62.6,63.23,62.5,63.07,2889551
CMA,2015-09-16,42.62,43.36,42.215,43.22,3024600
CMCSA,2015-09-16,28.615,29.04,28.485,28.87,24385330
CME,2015-09-16,95.14,95.63,94.57,95.37,1310707
CMG,2015-09-16,734.75,734.75,725.19,730.01,308734
CMI,2015-09-16,121.72,123.06,121.04,122.84,1401154
CMS,2015-09-16,32.95,33.31,32.83,33.23,1354189
CNC,2015-09-16,63.47,64.16,62.51,63.85,1156288
CNP,2015-09-16,17.92,18.17,17.83,18.14,1810245
COF,2015-09-16,76.58,77.41,76.185,77.28,2869636
COG,2015-09-16,22.89,23.75,22.74,23.72,3954886
COL,2015-09-16,84.88,85.22,84.47,85.15,724603
COO,2015-09-16,148.67,150.05,147.2801,149.93,300324
COP,2015-09-16,47.71,49.54,47.64,49.47,11354040
COST,2015-09-16,142.21,143.86,141.752,143.61,1374511
COTY,2015-09-16,28.82,28.99,28.29,28.8,1308587
CPB,2015-09-16,50.52,51.625,50.47,51.56,2412637
CRM,2015-09-16,71.5,72,70.98,71.88,3330301
CSCO,2015-09-16,26.07,26.1,25.85,26.07,21245275
CSX,2015-09-16,28.87,29.32,28.84,29.25,7976489
CTAS,2015-09-16,86.42,86.66,85.97,86.33,718726
CTL,2015-09-16,26.51,26.625,26.09,26.13,4934663
CTSH,2015-09-16,62.92,64,62.73,63.62,2791164
CTXS,2015-09-16,72.13,73.06,71.98,72.97,1677617
CVS,2015-09-16,101.57,101.99,100.75,101.54,3471633
CVX,2015-09-16,77.82,79.21,77.77,79.02,12593547
CXO,2015-09-16,99.72,105.14,99.62,104.93,2426826
C,2015-09-16,52.26,52.71,51.79,52.59,17369472
DAL,2015-09-16,46.83,47.41,46.53,47.09,7903459
DE,2015-09-16,81.44,81.89,81.13,81.35,2980358
DFS,2015-09-16,53.05,53.48,52.715,53.39,2356981
DGX,2015-09-16,67,68.06,66.75,67.92,1113371
DG,2015-09-16,69.97,71.17,69.82,71.01,3392606
DHI,2015-09-16,31.34,31.69,30.91,31.58,6495790
DHR,2015-09-16,88.17,89.39,88.02,89.27,3165305
DISCA,2015-09-16,27.13,28.1301,27.13,27.89,2899390
DISCK,2015-09-16,25.3,26.22,25.3,25.93,1295720
DISH,2015-09-16,58.95,59.03,57.64,58.76,1223071
DIS,2015-09-16,103.32,104.07,102.75,103.96,6509738
DLR,2015-09-16,62.91,64.14,62.84,63.93,622156
DLTR,2015-09-16,66.25,67.92,66.02,67.71,2740867
DOV,2015-09-16,61.37,62.22,61.33,62.06,1311002
DPS,2015-09-16,76.81,77.45,76.81,77.26,971196
DRE,2015-09-16,18.57,18.84,18.52,18.79,2289643
DRI,2015-09-16,70.13,70.27,68.17,69.33,2377319
DTE,2015-09-16,76.26,77.75,76.23,77.63,1320251
DUK,2015-09-16,68.92,69.42,68.63,69.18,3410560
DVA,2015-09-16,75.19,76.1,75,75.82,1910510
DVN,2015-09-16,39.49,41.12,39.49,41.05,4303404
D,2015-09-16,68.25,68.9793,68.06,68.75,2114887
EA,2015-09-16,69.71,70.42,69.09,70.28,2184207
EBAY,2015-09-16,26,26.75,25.91,26.74,13030701
ECL,2015-09-16,110.13,113.75,110.13,113.6,1601101
ED,2015-09-16,62.68,63.8129,62.55,63.55,1725641
EFX,2015-09-16,99.55,99.68,98.94,99.22,793230
EIX,2015-09-16,59.23,59.89,59.16,59.71,2561230
EL,2015-09-16,77.4,78.415,77.26,78.11,1289991
EMN,2015-09-16,70.01,71.54,70.01,71.34,868822
EMR,2015-09-16,46.49,47.15,46.34,47.06,3014311
EOG,2015-09-16,77.68,80.17,77.46,79.94,3996039
EQIX,2015-09-16,289.51,291.16,286.4047,290.57,675088
EQR,2015-09-16,71.83,72.59,71.56,72.36,1450048
EQT,2015-09-16,73.23,74.65,73.11,74.54,1084928
ESRX,2015-09-16,84.92,85.18,83.87,84.44,4170596
ESS,2015-09-16,214.97,218.02,214.97,217.74,172788
ES,2015-09-16,46.65,46.9301,46.46,46.71,1929515
ETFC,2015-09-16,27.74,27.88,27.34,27.75,2471803
ETN,2015-09-16,55.79,56.65,55.53,56.54,2364096
ETR,2015-09-16,63.36,64.49,63.23,63.95,1516582
EW,2015-09-16,70.07,70.675,69.515,70.29,1271668
EXC,2015-09-16,30.53,31.12,30.45,31.06,7830703
EXPD,2015-09-16,49.17,49.22,48.66,48.87,1403750
EXPE,2015-09-16,118.95,129.1,117.45,124.68,5111355
EXR,2015-09-16,74.82,74.88,73.96,74.03,2489980
FAST,2015-09-16,38.54,38.93,38.44,38.9,2268339
FBHS,2015-09-16,51.84,52.25,51.79,51.89,1165336
FB,2015-09-16,92.9,93.6,92.63,93.45,16321193
FCX,2015-09-16,11.45,11.87,11.39,11.84,29949949
FDX,2015-09-16,151.41,152.18,146.66,149.63,6205399
FE,2015-09-16,31.2,31.96,31.1,31.58,3499590
FFIV,2015-09-16,118.03,119.44,117.87,119.12,479841
FISV,2015-09-16,86.61,87.49,86.33,87.3,997662
FIS,2015-09-16,69.83,70.27,69.71,69.93,918661
FITB,2015-09-16,20.1,20.15,19.83,20.11,5747381
FLIR,2015-09-16,28.49,28.8235,28.49,28.76,903839
FLR,2015-09-16,44.98,45.5999,44.9,45.47,1532283
FLS,2015-09-16,43.47,44.52,43.4,44.37,965845
FL,2015-09-16,72.41,73.5,72.01,73.36,1678158
FMC,2015-09-16,40.33,40.7649,40.07,40.12,2415114
FOXA,2015-09-16,26.46,26.85,26.43,26.74,13604599
FOX,2015-09-16,26.8,27.13,26.77,27.07,4083023
FRT,2015-09-16,131.63,134.18,131.5,133.87,479758
FTI,2015-09-16,34.19,35.66,33.91,35.13,2484905
F,2015-09-16,14.32,14.76,14.25,14.64,41674972
GD,2015-09-16,141.83,142,140.93,141.84,1147294
GE,2015-09-16,25.53,26.03,25.42,25.93,61540084
GGP,2015-09-16,25.21,25.6,25.195,25.49,3294928
GILD,2015-09-16,110.72,111.75,109.48,111.03,8116046
GIS,2015-09-16,56.94,57.25,56.635,57.12,3031240
GLW,2015-09-16,18,18.43,17.96,18.31,11141410
GM,2015-09-16,31.08,31.57,30.92,31.2,17076644
GOOGL,2015-09-16,665.55,668.0699,662.2,665.52,1312598
GOOG,2015-09-16,635.47,637.95,632.32,635.98,1286454
GPC,2015-09-16,84.77,86.25,84.47,86.06,643056
GPN,2015-09-16,57.185,57.42,56.72,57.255,837952
GPS,2015-09-16,31.78,32.07,31.74,32,6264318
GRMN,2015-09-16,36.15,36.755,36.07,36.71,1063544
GS,2015-09-16,187.96,189.3,186.59,188.64,2717753
GT,2015-09-16,29.64,30.95,29.46,30.9,3745852
GWW,2015-09-16,221.63,223.87,221.63,222.43,639987
HAL,2015-09-16,37.42,39.1,37.15,38.65,12643260
HAS,2015-09-16,79.01,80.38,78.41,80.25,1133957
HBAN,2015-09-16,10.9,11.04,10.82,11.04,9061914
HBI,2015-09-16,29.93,30.35,29.71,30.26,3331774
HCA,2015-09-16,85.59,85.72,84.09,85.2,3077265
HCN,2015-09-16,63.66,64.71,63.66,64.48,1214418
HCP,2015-09-16,36.97,37.74,36.91,37.68,2584119
HD,2015-09-16,116.08,118.025,115.97,117.82,5285136
HES,2015-09-16,53.49,54.84,53.32,54.69,2531668
HIG,2015-09-16,46.16,46.65,46.01,46.51,3038233
HII,2015-09-16,116.43,116.8,115.02,116.4,245457
HOG,2015-09-16,54.92,56.16,54.89,55.96,2080653
HOLX,2015-09-16,41.58,41.605,40.71,41.52,2424754
HON,2015-09-16,100.69,101.13,100.38,100.96,3244243
HP,2015-09-16,50.56,53.07,50.36,52.85,3361945
HRB,2015-09-16,35.94,35.99,35.69,35.79,1981496
HRL,2015-09-16,31.2,31.4625,30.994,31.41,1591392
HRS,2015-09-16,73.87,74.66,73.65,74.54,675663
HSIC,2015-09-16,67.63,68.4125,67.17,68.29,846026
HST,2015-09-16,17.17,17.45,17.055,17.41,9248980
HSY,2015-09-16,91.82,93.96,91.75,93.74,1636842
HUM,2015-09-16,188.15,188.36,187.07,187.62,631912
IBM,2015-09-16,147.84,148.89,147.54,148.41,2799233
ICE,2015-09-16,46.654,46.84,45.94,46.688,4412120
IDXX,2015-09-16,76.55,77.24,76.04,76.96,349513
IFF,2015-09-16,106.21,107.86,106.17,107.69,338422
ILMN,2015-09-16,205.47,206.8036,203.55,205.29,869880
INCY,2015-09-16,130.69,133.62,128.26,130.8,852635
INFO,2015-09-16,29.4,29.6,29.22,29.26,475996
INTC,2015-09-16,29.62,29.79,29.4,29.77,25957758
INTU,2015-09-16,89.15,89.61,88,89.47,1609363
IPG,2015-09-16,19.9,20.32,19.9,20.28,3744167
IP,2015-09-16,41.13,41.489,40.88,41.21,2767511
IQV,2015-09-16,76.93,77.63,76.54,77.44,643228
IRM,2015-09-16,28.83,29.285,28.78,29.19,720645
IR,2015-09-16,56.4,57.31,56.23,57.1,3243409
ISRG,2015-09-16,171.2398,171.8132,170.2198,171.4998,382734
ITW,2015-09-16,84.46,86.02,84.26,85.76,1834512
IT,2015-09-16,87.36,88.28,86.78,88.19,136810
IVZ,2015-09-16,33.26,33.78,33,33.71,3086686
JBHT,2015-09-16,77.81,78.71,77.535,78.49,988495
JCI,2015-09-16,38.3455,38.7016,38.2513,38.6283,1933232
JEC,2015-09-16,39.31,39.67,39.18,39.27,2768686
JNJ,2015-09-16,94.49,94.82,93.82,94.61,5630442
JNPR,2015-09-16,25.79,26.02,25.75,25.96,4660496
JPM,2015-09-16,63.89,64.29,63.21,64.14,12235935
JWN,2015-09-16,73.57,74.4,73.29,74.3,1190332
KEY,2015-09-16,13.77,13.83,13.56,13.8,8280887
KHC,2015-09-16,75.2,76.71,74.3,76.37,2302883
KIM,2015-09-16,23.25,23.67,23.25,23.59,2492170
KLAC,2015-09-16,52.57,53.2801,52.45,53.19,1061879
KMB,2015-09-16,105.9,107.5901,105.81,107.26,1408079
KMI,2015-09-16,30.38,30.785,30.31,30.69,14039866
KMX,2015-09-16,60.68,62.07,60.52,62.06,1807738
KORS,2015-09-16,43.46,45.3399,43.46,45.12,2790024
KO,2015-09-16,38.67,39.19,38.47,39.15,22233383
KR,2015-09-16,37.4,37.4,36.95,37.18,5448877
KSS,2015-09-16,50.39,51.95,50.37,51.85,3417535
KSU,2015-09-16,94.29,96.36,94.18,95.25,1527070
K,2015-09-16,67.45,68.58,67.45,68.39,1776910
LB,2015-09-16,91.76,92.81,91.07,92.7,1389950
LEG,2015-09-16,44.02,44.135,43.65,44.08,939591
LEN,2015-09-16,51.2549,51.4314,50.7353,51.2745,2303955
LH,2015-09-16,120.25,120.68,119.35,119.89,670746
LKQ,2015-09-16,30.55,30.76,30.15,30.67,1304461
LLL,2015-09-16,107.65,107.87,106.42,107.65,498591
LLY,2015-09-16,84.1,84.53,82.61,84.45,3844983
LMT,2015-09-16,207.64,208.19,206.33,207.56,927827
LNC,2015-09-16,50.49,50.89,50.18,50.74,1454341
LNT,2015-09-16,27.795,28.17,27.705,28.105,1002716
LOW,2015-09-16,69.43,70.26,69.185,70.07,3765480
LRCX,2015-09-16,73.99,74.92,73.595,74.76,1137127
LUK,2015-09-16,20.55,20.76,20.52,20.63,1572340
LUV,2015-09-16,38.76,39.458,38.5,39.14,6383338
LYB,2015-09-16,84.3,87.42,83.67,87.3,3935668
L,2015-09-16,36.41,36.62,36.33,36.56,1007640
MAA,2015-09-16,78.6,80.07,78.21,79.84,606277
MAC,2015-09-16,75.4,76.36,75,76.26,590554
MAR,2015-09-16,72.52,72.91,72.03,72.79,1895123
MAS,2015-09-16,27.47,27.63,27.3,27.55,3400069
MAT,2015-09-16,23.13,24.1,23.03,24.025,6291577
MA,2015-09-16,92.32,92.77,91.87,92.73,4128608
MCD,2015-09-16,98.65,98.74,97.53,98.69,5198679
MCHP,2015-09-16,43.97,44.03,43.71,43.91,2986666
MCK,2015-09-16,202.68,205,201.1301,204.24,2467484
MCO,2015-09-16,102.43,103.24,102.16,102.9,801675
MDLZ,2015-09-16,43.1,43.38,42.955,43.04,10158404
MDT,2015-09-16,69.69,70.42,69.56,70.12,5160105
MET,2015-09-16,49.33,49.72,49.155,49.59,4091047
MGM,2015-09-16,20.68,21.26,20.52,21.19,8068625
MHK,2015-09-16,206.33,206.73,204.75,205.75,502732
MKC,2015-09-16,82.04,83.31,81.52,83.2,1002313
MLM,2015-09-16,175.19,177.6,173.935,176.51,536312
MMC,2015-09-16,54.59,54.82,54.34,54.64,2600424
MMM,2015-09-16,143.51,144.46,143.21,144.2,2060707
MNST,2015-09-16,43.4833,44.8133,43.4166,44.6433,3493935
MON,2015-09-16,90.49,90.775,89.42,90.39,4945352
MOS,2015-09-16,39.25,39.665,39.16,39.41,2504620
MO,2015-09-16,55.5,55.66,54.82,55.36,10713496
MPC,2015-09-16,47.34,47.46,45.71,46.67,7669242
MRK,2015-09-16,53.51,53.965,53.3201,53.87,8681394
MRO,2015-09-16,15.62,16.24,15.62,16.21,16637133
MSFT,2015-09-16,43.97,44.38,43.84,44.3,23372162
MSI,2015-09-16,67.09,67.73,67.05,67.47,1798461
MS,2015-09-16,34.61,34.78,34.3,34.62,10540442
MTB,2015-09-16,122.53,122.78,120.805,122.08,922121
MTD,2015-09-16,297.16,302.23,294.67,299.86,148394
MU,2015-09-16,16.46,16.705,16.31,16.68,22363222
MYL,2015-09-16,49.81,49.8492,48.48,49.01,3911511
M,2015-09-16,56.9,57.47,56.69,57.28,7727329
NAVI,2015-09-16,12.37,12.71,12.37,12.65,7558031
NBL,2015-09-16,31.84,33.305,31.83,33.25,7470574
NCLH,2015-09-16,62,62.4,61.49,62.3,902429
NDAQ,2015-09-16,51.49,51.905,51.25,51.84,1034866
NEE,2015-09-16,96.31,97.83,96.3,97.51,2783367
NEM,2015-09-16,16.2,17.07,16.16,16.94,7901338
NFLX,2015-09-16,99.7,104.48,99.33,104.08,28058216
NFX,2015-09-16,34.45,36.025,34.33,35.93,5023810
NI,2015-09-16,16.87,17.23,16.86,17.19,2235980
NKE,2015-09-16,57.165,57.955,56.92,57.79,8104442
NLSN,2015-09-16,46.77,47.41,46.71,47.24,1969352
NOC,2015-09-16,171.77,171.9,169.72,170.96,929462
NOV,2015-09-16,39.16,40.52,38.95,40,4968452
NRG,2015-09-16,19.04,19.14,18.83,18.97,6446192
NSC,2015-09-16,80.44,81.91,80.33,81.69,2657241
NTAP,2015-09-16,32.02,32.48,31.91,32.36,2060406
NTRS,2015-09-16,70.63,70.9,69.65,70.79,852353
NUE,2015-09-16,41.4,42.185,41.27,41.64,2401217
NVDA,2015-09-16,22.9,23.23,22.725,23.1,4337684
NWL,2015-09-16,42.5,42.985,42.26,42.92,2013831
NWSA,2015-09-16,12.79,13.06,12.785,13.04,3953270
NWS,2015-09-16,12.99,13.06,12.85,13,1358630
OKE,2015-09-16,35.16,36.22,35.16,36.07,3049288
OMC,2015-09-16,68.55,69.99,68.38,69.68,1890874
ORCL,2015-09-16,38.26,38.52,37.93,38.27,19573970
ORLY,2015-09-16,249.72,252.89,248.27,252.5,720682
OXY,2015-09-16,67.33,68.53,67.0298,68.39,5134914
O,2015-09-16,45.69,46.4,45.6,46.28,1233794
PAYX,2015-09-16,45.88,46.52,45.72,46.28,1627482
PBCT,2015-09-16,15.75,15.845,15.62,15.79,2516186
PCAR,2015-09-16,58.4,58.77,58.21,58.65,1165996
PCG,2015-09-16,48.8,49.38,48.73,49.28,2387078
PCLN,2015-09-16,1321.9,1327.96,1312.76,1320.48,478417
PDCO,2015-09-16,44.33,45.23,43.47,44.99,1904455
PEG,2015-09-16,39.57,40.3,39.45,40.15,2211789
PEP,2015-09-16,92.35,93.32,92.15,93.07,4152003
PFE,2015-09-16,32.98,33.28,32.705,33.18,21409982
PFG,2015-09-16,49.03,49.52,48.87,49.39,1365414
PGR,2015-09-16,30.69,31.085,30.56,30.98,4110288
PG,2015-09-16,70.12,70.36,69.7,70.1,8704237
PHM,2015-09-16,20.72,20.84,20.46,20.81,5425344
PH,2015-09-16,108.01,109.09,107.585,108.85,1303559
PKG,2015-09-16,66.24,66.69,65.93,66.17,698989
PKI,2015-09-16,48.45,48.92,48.2,48.63,482427
PLD,2015-09-16,37.41,37.89,37.3,37.71,2333762
PM,2015-09-16,80.95,82.49,80.86,82.1,5925198
PNC,2015-09-16,91.93,92,90.66,91.77,1749409
PNR,2015-09-16,54.24,55.08,54.005,54.88,655210
PNW,2015-09-16,60.21,61.23,59.92,61.09,759801
PPG,2015-09-16,94.42,95.36,94.32,95.07,1827604
PPL,2015-09-16,30.13,30.46,30.1,30.33,3729585
PRGO,2015-09-16,182.92,183.64,178.765,182.39,947082
PRU,2015-09-16,80.35,81.095,80.04,80.88,1701104
PSA,2015-09-16,203.87,206.08,203.04,205.47,378271
PSX,2015-09-16,79.4,79.59,78.245,79.19,4018391
PVH,2015-09-16,113.68,115.84,113.41,115.74,471936
PWR,2015-09-16,24.61,25,24.57,24.93,2196972
PXD,2015-09-16,118.84,123.76,118.69,123.34,2369803
PX,2015-09-16,105.14,107.5,105.14,107.45,1922171
PYPL,2015-09-16,33.46,34.06,33.36,33.77,7183907
QCOM,2015-09-16,54.81,55.5253,54.68,55.2,8091925
QRVO,2015-09-16,52.64,53.28,51.3,51.74,1621702
RCL,2015-09-16,95.41,96.83,94.83,96.71,2321745
REGN,2015-09-16,541,545,533.62,540.99,448371
REG,2015-09-16,60.11,61.01,60.06,60.92,332793
RE,2015-09-16,176.67,177.5999,176.17,176.81,240478
RF,2015-09-16,9.72,9.72,9.43,9.57,17332135
RHI,2015-09-16,52.2,52.7096,52.06,52.47,733250
RHT,2015-09-16,71.66,71.838,70.7,70.99,1054629
RJF,2015-09-16,52.68,53.04,52.26,52.9,684123
RL,2015-09-16,109.71,114.91,109.495,114.6,1249234
RMD,2015-09-16,50.84,51,50.52,50.9,632790
ROK,2015-09-16,106.47,107.84,106.27,107.58,1299643
ROP,2015-09-16,160.41,162.78,160.01,162.34,349372
ROST,2015-09-16,48.2,49.825,48.02,49.75,2094919
RRC,2015-09-16,36.88,38.93,36.62,38.87,3766032
RSG,2015-09-16,40.69,41,40.58,40.96,1762474
RTN,2015-09-16,106.15,106.34,105.33,106.06,908405
SBAC,2015-09-16,113.15,113.285,111.97,113.02,929947
SBUX,2015-09-16,56.83,57.35,56.21,57.26,6593362
SCG,2015-09-16,52.1,52.68,51.79,52.33,1038245
SCHW,2015-09-16,30.84,31.22,30.5,31.11,9796785
SEE,2015-09-16,51.22,51.79,50.9,51.57,1808946
SHW,2015-09-16,250.67,254.99,248.75,250.63,1084012
SIG,2015-09-16,137.22,138.95,136.34,138.72,516553
SJM,2015-09-16,116.7,118.05,116.7,117.53,860077
SLB,2015-09-16,74.22,76.5,73.99,76.16,7685164
SLG,2015-09-16,106.18,108.43,105.4601,108.26,504568
SNA,2015-09-16,158.72,159.815,158.18,159.09,467088
SNI,2015-09-16,53.09,53.94,53.0026,53.23,991216
SNPS,2015-09-16,48.2,48.395,47.88,48.13,724069
SO,2015-09-16,42.74,43.16,42.54,42.91,3280887
SPGI,2015-09-16,94.82,95.31,94.26,94.66,963098
SPG,2015-09-16,180.9,184.01,180.77,183.42,952287
SRCL,2015-09-16,137.72,138.38,136.52,137.15,1151415
SRE,2015-09-16,90.87,91.78,90.5,91.46,982378
STI,2015-09-16,40.18,40.5,39.495,40.06,3507059
STT,2015-09-16,71.93,72.21,71.46,72.09,2475464
STX,2015-09-16,48.76,49.52,48.49,49.15,2668045
STZ,2015-09-16,129.56,131.38,128.87,131.16,2018234
SWKS,2015-09-16,91.64,91.88,90.13,91.52,2552813
SWK,2015-09-16,100.93,102.21,100.84,101.7,920813
SYF,2015-09-16,30.77,31.085,30.33,30.88,2265384
SYK,2015-09-16,99.67,100.85,99.56,100.6,1218320
SYMC,2015-09-16,19.93,20.1,19.88,19.95,3389396
SYY,2015-09-16,39.51,39.59,39.095,39.53,7832140
TAP,2015-09-16,80.7,83.3,80.3,82.98,20381687
TDG,2015-09-16,229.6,231.11,228.27,230.17,182121
TEL,2015-09-16,61.57,62.82,61.34,62.76,2226432
TGT,2015-09-16,77.78,78.615,77.64,78.5,3468937
TIF,2015-09-16,80.62,81.53,79.91,81.44,1442992
TJX,2015-09-16,70.92,71.66,70.32,71.57,2863515
TMK,2015-09-16,58.24,58.67,58.12,58.56,586370
TMO,2015-09-16,124.99,126.64,124.4,126.28,2137213
TPR,2015-09-16,29.48,29.995,29.24,29.92,2580316
TRIP,2015-09-16,70.36,70.74,69.23,69.9,2070519
TROW,2015-09-16,71.04,71.79,70.48,71.68,1380859
TRV,2015-09-16,100.76,102.08,100.5,101.91,2034212
TSCO,2015-09-16,86.48,88.33,86.24,87.96,1074809
TSN,2015-09-16,43.69,43.83,43.275,43.62,2859303
TSS,2015-09-16,47.44,47.67,47.16,47.61,1465355
TWX,2015-09-16,70,70.99,70,70.57,3350112
TXN,2015-09-16,48.33,48.765,47.8,48.7,4624450
TXT,2015-09-16,40.92,41.28,40.35,41.22,1996119
T,2015-09-16,32.86,33.1,32.76,32.94,23514162
UAA,2015-09-16,49.315,51.78,48.665,51.68,13613538
UAL,2015-09-16,57.03,57.99,56.76,57.95,5151770
UDR,2015-09-16,32.79,33.34,32.03,33.25,1254408
UHS,2015-09-16,135.82,137,135.28,136.32,585574
ULTA,2015-09-16,164.53,164.92,162.94,164.72,501663
UNH,2015-09-16,120.27,121.36,119.55,121.15,3475674
UNM,2015-09-16,32.97,33.095,32.75,32.97,1702522
UNP,2015-09-16,87.92,90.16,87.9,89.79,5988480
UPS,2015-09-16,99.95,100.305,98.95,100.08,3237245
URI,2015-09-16,69.98,72.46,69.82,72.28,2317270
USB,2015-09-16,41.96,42.41,41.75,42.36,7683428
UTX,2015-09-16,92.72,94.11,92.68,93.94,3504332
VAR,2015-09-16,79,79,78.46,78.73,1097579
VFC,2015-09-16,71.01,72.06,70.83,71.96,1456191
VIAB,2015-09-16,44.51,45.7,44.38,45.45,3988586
VLO,2015-09-16,61.45,61.48,59.21,60.3,10914510
VMC,2015-09-16,100.02,101.72,99.86,101.28,900923
VNO,2015-09-16,89.6,91.22,89.26,90.99,642969
VRSK,2015-09-16,73.7,74.16,73.33,73.78,464367
VRSN,2015-09-16,70.24,70.74,69.99,70.61,578379
VRTX,2015-09-16,135.99,136.97,131.42,133.66,1186612
VTR,2015-09-16,53.83,55.06,53.76,54.58,2343549
VZ,2015-09-16,46.44,46.47,46.1,46.19,11932467
V,2015-09-16,70.45,71.11,70.05,70.99,8207593
WAT,2015-09-16,124.57,124.89,122.42,124.5,414509
WBA,2015-09-16,90.9,91.03,90.28,90.91,2540303
WDC,2015-09-16,80.98,81.55,80.42,81.16,2089751
WEC,2015-09-16,48.18,48.65,48.08,48.42,2018369
WFC,2015-09-16,53.52,53.89,52.9,53.72,15218544
WHR,2015-09-16,168.23,168.34,164.932,168.08,696500
WMB,2015-09-16,44.03,46.44,43.33,45.86,15726078
WMT,2015-09-16,64.6,64.765,64.05,64.69,5625384
WM,2015-09-16,50.29,50.29,49.99,50.16,2215169
WRK,2015-09-16,59.23,59.23,57.01,58.79,1964997
WU,2015-09-16,18.66,19.03,18.59,18.94,5134329
WYNN,2015-09-16,70.77,75.1,70.55,73.78,3875075
WYN,2015-09-16,78.36,78.82,78.23,78.71,1187711
WY,2015-09-16,27.37,28.57,27.37,28.45,7176918
XEC,2015-09-16,106.23,109.69,105.57,109.26,1188978
XEL,2015-09-16,33.1,33.48,33.04,33.36,2625087
XLNX,2015-09-16,43.09,43.48,42.8,43.37,1705471
XL,2015-09-16,37.52,37.92,37.46,37.77,1979500
XOM,2015-09-16,73.51,74.7,73.37,74.3,15214174
XRAY,2015-09-16,52.65,53.62,52.2,53.07,5111299
XRX,2015-09-16,42.32,42.92,42.2,42.48,2572024
XYL,2015-09-16,33,33.44,32.96,33.37,1089407
YUM,2015-09-16,82.3,83.2,81.61,83.07,2660567
ZBH,2015-09-16,100.22,101.02,99.02,100.74,1146379
ZION,2015-09-16,29.26,29.27,28.735,29.16,3133482
ZTS,2015-09-16,44.79,44.85,43.7,44.51,4242562
AAL,2015-09-17,43.11,44.59,42.9899,43.99,12835651
AAPL,2015-09-17,115.66,116.49,113.715,113.92,64112641
AAP,2015-09-17,178.39,181.03,177.53,178.28,768226
ABBV,2015-09-17,59.56,60.92,59.39,59.86,10281713
ABC,2015-09-17,106.44,108.18,105.63,106.78,1631793
ABT,2015-09-17,43.85,45.15,43.79,44.24,7323669
ACN,2015-09-17,98.96,99.94,98.35,98.53,2397524
ADBE,2015-09-17,80.45,81.88,79.7,80.31,4892893
ADI,2015-09-17,58.38,58.96,57.86,57.93,2521052
ADM,2015-09-17,44.18,44.9,44.02,44.25,3718277
ADP,2015-09-17,79.68,80.67,79.21,79.43,2013052
ADSK,2015-09-17,46.79,47.385,46.44,46.78,2839424
ADS,2015-09-17,254.35,258.29,251.45,255.35,377334
AEE,2015-09-17,39.7,41.07,39.62,40.54,2627154
AEP,2015-09-17,54.67,56.44,54.54,55.87,5244380
AES,2015-09-17,11.18,11.38,11.0611,11.17,6194497
AET,2015-09-17,117.65,119.54,116.7301,117.76,1723901
AFL,2015-09-17,58.9,59.08,57.94,58.11,2205667
AGN,2015-09-17,304.76,306.6499,295.02,301.05,3991460
AIG,2015-09-17,59.04,59.48,58.33,58.43,6416182
AIV,2015-09-17,36.11,37.04,35.885,36.41,1733470
AIZ,2015-09-17,76.97,77.84,76.48,76.65,535090
AJG,2015-09-17,42.51,42.91,42.25,42.47,1199852
AKAM,2015-09-17,74.88,75.4,74.07,74.64,1704993
ALB,2015-09-17,44.59,45.74,44.56,45.05,1665400
ALGN,2015-09-17,56.73,59.47,56.446,58.45,755721
ALK,2015-09-17,79.61,80.6,78.57,79.69,1294245
ALLE,2015-09-17,61.71,62.82,61.4686,62.04,550691
ALL,2015-09-17,59.25,59.81,58.825,58.99,4738366
ALXN,2015-09-17,168.6,170,165.17,167.99,2178304
AMAT,2015-09-17,16.04,16.31,15.915,16.02,15661683
AMD,2015-09-17,1.9,1.94,1.87,1.89,5831567
AME,2015-09-17,53.84,54.51,53.42,53.5,925005
AMGN,2015-09-17,151.7,156.34,151,153.91,3519484
AMG,2015-09-17,180.5,182.96,179,179.52,466797
AMP,2015-09-17,110.28,112.34,109.23,109.52,1462280
AMT,2015-09-17,90.65,93.02,90.28,91.52,2441943
AMZN,2015-09-17,526.98,546.97,526.57,538.87,4169484
ANDV,2015-09-17,92.94,95.29,92.47,93.88,2644929
ANSS,2015-09-17,92.63,93.76,92.14,92.36,297170
ANTM,2015-09-17,151.98,152.44,148.32,150.27,2275367
AON,2015-09-17,92.24,93.67,91.97,92.16,1248056
AOS,2015-09-17,35.065,35.605,34.94,35.025,1294882
APA,2015-09-17,43.07,43.78,41.89,41.99,7923717
APC,2015-09-17,69.07,70.04,68.2,68.57,6232864
APD,2015-09-17,139.26,141.5,137.57,139.03,2203170
APH,2015-09-17,52.79,53.74,52.69,52.85,1572435
ARE,2015-09-17,88.88,90.83,87.91,89.55,265120
ARNC,2015-09-17,29.43,30.48,29.25,29.85,8172742
ATVI,2015-09-17,30.37,31.47,30.37,30.97,10016800
AVB,2015-09-17,168.42,173.11,167.29,169.85,894282
AVGO,2015-09-17,131.51,133.06,130.2,130.61,1991761
AVY,2015-09-17,60.24,61.06,59.99,60.29,701561
AWK,2015-09-17,52.77,53.77,52.75,53.32,911474
AXP,2015-09-17,77.46,78.4,76.77,77.06,4181793
AYI,2015-09-17,194.9,197.53,193.19,195.01,235955
AZO,2015-09-17,734.67,747,732.25,734.62,209785
A,2015-09-17,36.63,36.99,36.29,36.4,1819067
BAC,2015-09-17,16.29,16.48,15.78,15.86,119088186
BAX,2015-09-17,36.25,36.88,36.1238,36.35,3351158
BA,2015-09-17,137.36,139.91,136.94,137.45,3405575
BBT,2015-09-17,37.07,37.33,35.98,36.16,5814288
BBY,2015-09-17,38.96,39.095,38.11,38.23,3568667
BDX,2015-09-17,138.81,141.33,138.65,139.8,1080537
BEN,2015-09-17,39.64,40.105,39.29,39.53,5302587
BF.B,2015-09-17,48.645,49.015,48.33,48.445,2452796
BIIB,2015-09-17,321.19,330.54,318.38,325.3,2589181
BK,2015-09-17,40.83,41.12,39.68,39.81,7720416
BLK,2015-09-17,312.23,316.74,310.66,311.63,964250
BLL,2015-09-17,33.875,34.115,33.545,33.6,1207914
BMY,2015-09-17,61.41,63.12,61.28,62.19,7396427
BRK.B,2015-09-17,132.29,133.6,131.27,131.47,4414528
BSX,2015-09-17,17.22,17.431,17.08,17.2,8475398
BWA,2015-09-17,44.46,45.28,44.23,44.4,1715981
BXP,2015-09-17,117.45,121.75,116.895,119.46,1309099
CAG,2015-09-17,42.55,43.26,42.35,42.75,1986390
CAH,2015-09-17,85.51,85.78,84.51,84.77,2101801
CAT,2015-09-17,75.4,75.6802,73.91,74.06,7744980
CA,2015-09-17,28.08,28.34,27.852,27.95,1896273
CBG,2015-09-17,33.16,34.04,33.03,33.37,2257635
CBOE,2015-09-17,66.4,67,64.8,65.13,956690
CBS,2015-09-17,43.86,44.1,43.28,43.42,4437849
CB,2015-09-17,101.91,102.87,101.38,101.55,2626517
CCI,2015-09-17,78.37,79.05,77.37,77.99,2306242
CCL,2015-09-17,52.76,53.54,52.46,52.74,3581083
CDNS,2015-09-17,21.09,21.37,21.01,21.13,1742350
CELG,2015-09-17,124,126.98,122.7,125.73,4249140
CERN,2015-09-17,63.64,65.56,63.4,64.52,2520279
CFG,2015-09-17,24.84,24.96,23.68,24.04,5433093
CF,2015-09-17,54.7,55.74,53.715,53.85,2014823
CHD,2015-09-17,42.3,42.81,42.19,42.42,1213824
CHK,2015-09-17,8.83,8.98,8.54,8.61,21446359
CHRW,2015-09-17,69.84,69.99,68.89,69.03,1032810
CHTR,2015-09-17,188.68,193.94,188.08,192.22,2337586
CINF,2015-09-17,53.93,54.48,53.62,53.72,881868
CI,2015-09-17,143,144.66,141.92,142.75,1011703
CLX,2015-09-17,113.71,115.495,113.55,114.08,744081
CL,2015-09-17,63.01,64.09,62.98,63.27,4595496
CMA,2015-09-17,43.16,43.48,41.19,41.62,4839692
CMCSA,2015-09-17,29.07,29.635,28.875,29.23,34636706
CME,2015-09-17,95.64,96.23,92.16,92.32,2527424
CMG,2015-09-17,728.47,738.99,726.01,730.2,285118
CMI,2015-09-17,121.95,122.25,119.76,120.17,2048053
CMS,2015-09-17,33.24,34.28,33.17,33.79,3231333
CNC,2015-09-17,63.96,64.89,63.29,63.87,973847
CNP,2015-09-17,18.14,18.57,18.07,18.28,2496421
COF,2015-09-17,77.29,77.7,75.56,75.89,2744518
COG,2015-09-17,23.67,24.27,23.57,23.7,6100942
COL,2015-09-17,85.32,86.73,84.79,85.28,614813
COO,2015-09-17,150,151.98,149.28,150.54,401464
COP,2015-09-17,49.41,50.91,49.06,50.13,14823614
COST,2015-09-17,143.9,145.04,143.16,143.35,1535284
COTY,2015-09-17,28.86,29.64,28.81,29.22,1306832
CPB,2015-09-17,51.51,52.26,51.29,51.57,2117950
CRM,2015-09-17,71.5,73.2,71.5,72.32,4205946
CSCO,2015-09-17,25.96,26.28,25.81,25.88,25409636
CSX,2015-09-17,29.19,29.63,29.06,29.18,7465999
CTAS,2015-09-17,86.49,87.64,86.19,86.64,745236
CTL,2015-09-17,26.03,26.39,25.61,26.04,5639564
CTSH,2015-09-17,63.47,63.78,62.75,62.89,2819137
CTXS,2015-09-17,72.92,74.138,72.73,73.09,2445093
CVS,2015-09-17,101.58,102.63,100.37,101.34,4437482
CVX,2015-09-17,79.12,80.47,78.6,79.41,12324310
CXO,2015-09-17,105.04,107.84,104.05,105.27,2081119
C,2015-09-17,52.61,53,51.38,51.65,24075192
DAL,2015-09-17,47.31,48.18,46.88,47.49,11128009
DE,2015-09-17,80.94,81.41,80.09,80.43,3837038
DFS,2015-09-17,53.4,54.24,52.99,53.19,3823346
DGX,2015-09-17,67.99,68.98,67.85,68.16,578798
DG,2015-09-17,71.23,72.48,70.92,71.39,4521496
DHI,2015-09-17,31.68,33.06,31.52,32.15,8391232
DHR,2015-09-17,89.21,89.39,88.79,88.79,1489446
DISCA,2015-09-17,27.9,28.68,27.83,28.29,3011287
DISCK,2015-09-17,26.04,26.67,25.95,26.26,1596898
DISH,2015-09-17,58.61,62.72,57.99,61.48,3962701
DIS,2015-09-17,104.2,105.95,103.75,104.2,7792632
DLR,2015-09-17,63.75,65.31,63.22,64.46,790531
DLTR,2015-09-17,67.82,68.73,67.435,67.83,2686924
DOV,2015-09-17,61.8,62.51,61.35,61.5,1692181
DPS,2015-09-17,77.28,78.72,77.11,77.81,789255
DRE,2015-09-17,18.8,19.38,18.68,19,2713343
DRI,2015-09-17,69.3,71.38,69.09,70.28,2774540
DTE,2015-09-17,77,79.28,76.73,78.15,1502811
DUK,2015-09-17,69.23,70.98,69.02,69.91,4229245
DVA,2015-09-17,75.76,76.41,75.55,75.77,1342651
DVN,2015-09-17,41.09,41.97,40.6,40.81,5200373
D,2015-09-17,68.68,70.28,68.59,69.46,1914290
EA,2015-09-17,70.22,71.99,69.87,71.06,2263859
EBAY,2015-09-17,26.7,26.765,26.2,26.27,14936531
ECL,2015-09-17,113.45,115.35,113.039,113.54,1597568
ED,2015-09-17,63.61,65.31,63.39,64.51,1969059
EFX,2015-09-17,99.39,99.7,98.14,98.36,826438
EIX,2015-09-17,59.78,61.84,59.55,61.1,4289703
EL,2015-09-17,78.1,79.86,77.86,78.86,2034962
EMN,2015-09-17,71.13,72.205,70.54,70.73,868083
EMR,2015-09-17,46.98,47.81,46.73,46.85,5107041
EOG,2015-09-17,80.02,81.18,79.12,79.66,5499094
EQIX,2015-09-17,290.64,294.49,288.475,290.07,899212
EQR,2015-09-17,71.9,73.98,71.375,72.61,1439162
EQT,2015-09-17,74.62,76.13,74.03,74.64,1335010
ESRX,2015-09-17,84.7,85.91,84.23,84.68,4547814
ESS,2015-09-17,217.31,223.04,215.46,219.56,303281
ES,2015-09-17,46.81,47.44,46.57,47.33,1102846
ETFC,2015-09-17,27.76,28.265,26.905,26.98,5397588
ETN,2015-09-17,56.23,56.42,54.91,55.05,4300842
ETR,2015-09-17,63.93,65.46,63.8,64.42,1051754
EW,2015-09-17,70.24,71.68,70.0375,70.805,1319094
EXC,2015-09-17,31.05,31.94,30.92,31.57,6882283
EXPD,2015-09-17,48.89,49.23,48.44,48.69,1125316
EXPE,2015-09-17,125.46,130.75,125.312,128.83,3965610
EXR,2015-09-17,73.69,75.83,73.67,75.26,1339090
FAST,2015-09-17,38.97,38.97,38.25,38.37,2272579
FBHS,2015-09-17,51.95,53.01,51.77,52,1765807
FB,2015-09-17,93.37,95.51,92.9,94.34,27841803
FCX,2015-09-17,11.66,12.59,11.56,12.05,48932866
FDX,2015-09-17,149.29,151.87,148.35,149.49,2879020
FE,2015-09-17,31.58,32.17,31.45,31.72,3280863
FFIV,2015-09-17,119.12,120.21,117.82,118.22,538861
FISV,2015-09-17,87.45,88.88,87.355,87.6,1009273
FIS,2015-09-17,69.96,70.48,69.13,69.3,1433070
FITB,2015-09-17,20.14,20.1701,19.305,19.4,10643818
FLIR,2015-09-17,28.78,28.96,28.53,28.66,1327352
FLR,2015-09-17,45.38,45.53,44.57,44.67,1515242
FLS,2015-09-17,44.36,44.36,43.06,43.15,1056857
FL,2015-09-17,73.53,74.48,73.32,73.5,1484767
FMC,2015-09-17,40.19,40.36,38.7,38.79,2690268
FOXA,2015-09-17,26.82,27.19,26.62,26.78,18252258
FOX,2015-09-17,27.17,27.45,26.93,27.05,7719194
FRT,2015-09-17,133.59,136.92,132.8,134.62,362247
FTI,2015-09-17,35.02,35.33,34.29,34.6,3012405
F,2015-09-17,14.61,14.88,14.46,14.6,37709048
GD,2015-09-17,142.01,143.76,141.27,141.56,1215559
GE,2015-09-17,25.5,25.93,25.27,25.35,48844120
GGP,2015-09-17,25.52,26.25,25.29,25.74,4844045
GILD,2015-09-17,110.88,113.31,109.75,111.61,9858410
GIS,2015-09-17,57.18,58.14,57,57.48,2826337
GLW,2015-09-17,18.29,18.48,18.1,18.17,8404466
GM,2015-09-17,31.25,31.81,31.13,31.31,16644558
GOOGL,2015-09-17,667.49,681.99,665,671.67,2387605
GOOG,2015-09-17,637.79,650.9,635.02,642.9,2274690
GPC,2015-09-17,85.87,86.22,84.76,85.06,744473
GPN,2015-09-17,57.375,57.925,57.16,57.315,840046
GPS,2015-09-17,32.21,32.7999,32.11,32.23,4784704
GRMN,2015-09-17,36.8,37.16,36.46,36.57,1019115
GS,2015-09-17,188.45,190.57,186,186.45,3712648
GT,2015-09-17,30.8,31.62,30.66,31.1,3008602
GWW,2015-09-17,221.64,223,218.16,218.67,672188
HAL,2015-09-17,38.58,39.52,38.13,38.7,12144652
HAS,2015-09-17,79.09,79.86,77.3,77.51,1631169
HBAN,2015-09-17,11.02,11.05,10.65,10.69,15629199
HBI,2015-09-17,31,31.225,30.67,30.89,6368435
HCA,2015-09-17,85.52,87.05,84.39,86.02,3211243
HCN,2015-09-17,64.47,67.4999,64.09,66.18,2921364
HCP,2015-09-17,37.61,39.07,37.48,38.38,3568785
HD,2015-09-17,118.33,119.82,117.271,117.91,6607052
HES,2015-09-17,54.49,56.04,53.81,54.6,2818629
HIG,2015-09-17,46.56,46.7,45.7,45.81,2601889
HII,2015-09-17,116.29,117.185,115.04,115.28,167097
HOG,2015-09-17,55.97,56.56,55.56,55.7,1885290
HOLX,2015-09-17,41.64,42.58,41.53,41.99,2415464
HON,2015-09-17,100.93,102.29,100.31,100.53,2701359
HP,2015-09-17,52.47,54.05,51.46,52.59,3663447
HRB,2015-09-17,35.91,36.3,35.68,35.74,2901558
HRL,2015-09-17,31.15,31.41,30.82,31.085,2351490
HRS,2015-09-17,74.58,75.545,74.2,74.65,1131924
HSIC,2015-09-17,68.42,69.745,68.4,69.03,924220
HST,2015-09-17,17.4,17.82,17.19,17.42,8224220
HSY,2015-09-17,93.69,94.42,92.84,93.3,1021825
HUM,2015-09-17,188.1,190.1,187.25,188.59,906716
IBM,2015-09-17,148.1,149.68,147.3,148.14,4002952
ICE,2015-09-17,46.8,47.128,45.902,46.04,5357710
IDXX,2015-09-17,77.17,79.11,76.8217,77.92,535158
IFF,2015-09-17,107.41,109.17,107.3,107.58,267645
ILMN,2015-09-17,205.82,213.27,205.55,210.06,1220574
INCY,2015-09-17,130.9,133,128.51,130.11,1383884
INFO,2015-09-17,29.27,29.75,29.2,29.37,496094
INTC,2015-09-17,29.62,30.2,29.55,29.71,29805245
INTU,2015-09-17,86.9,87.37,85.283,85.77,6863328
IPG,2015-09-17,20.3,20.715,20.25,20.48,4464969
IP,2015-09-17,41.34,41.62,40.79,40.91,2504777
IQV,2015-09-17,77.43,78.84,77.08,78.44,639901
IRM,2015-09-17,29.21,30.01,29.15,29.48,929441
IR,2015-09-17,56.87,57.19,56,56.12,2710233
ISRG,2015-09-17,171.8332,175.4965,171.8332,173.0798,633990
ITW,2015-09-17,85.56,86.91,85.28,85.56,3093909
IT,2015-09-17,88.36,88.94,87.82,87.91,142366
IVZ,2015-09-17,33.63,34.19,33.38,33.47,3866409
JBHT,2015-09-17,78.37,78.93,77.87,78,711610
JCI,2015-09-17,38.5654,38.7644,38.068,38.1466,1745128
JEC,2015-09-17,39.24,39.92,39.11,39.2,2740400
JNJ,2015-09-17,94.53,96.19,94.32,94.84,8258048
JNPR,2015-09-17,25.83,26.15,25.7,25.81,4404949
JPM,2015-09-17,64.14,64.64,62.39,62.65,21249199
JWN,2015-09-17,74.49,75.425,74.05,74.32,1041532
KEY,2015-09-17,13.81,13.86,13.32,13.37,10734048
KHC,2015-09-17,76.58,77.7599,76,76.43,3142630
KIM,2015-09-17,23.55,24.3,23.485,23.84,3344902
KLAC,2015-09-17,52.8,52.8,51.09,51.31,2308181
KMB,2015-09-17,107.33,109.0711,106.97,107.84,1494178
KMI,2015-09-17,30.75,31.28,30.56,30.83,15865728
KMX,2015-09-17,62.1,62.96,61.68,61.96,2181180
KORS,2015-09-17,43.95,45.15,43.74,44.35,2033907
KO,2015-09-17,39.15,39.61,39.04,39.38,21232475
KR,2015-09-17,37.25,37.95,37.055,37.5,5021797
KSS,2015-09-17,51.79,52.22,50.56,50.67,3213279
KSU,2015-09-17,95.34,98.67,95.03,96.66,1818378
K,2015-09-17,68.37,69.59,68.105,68.87,1709284
LB,2015-09-17,93.15,93.35,91.73,92.09,1798078
LEG,2015-09-17,44.1,44.93,43.88,44.26,814094
LEN,2015-09-17,51.2353,53.1667,51.0392,51.9412,3042551
LH,2015-09-17,120.1,121.83,119.48,120.45,655633
LKQ,2015-09-17,30.6,31.04,30.56,30.66,1107569
LLL,2015-09-17,107.76,109.85,107.57,108.08,851653
LLY,2015-09-17,84.47,92.85,84.28,89.98,16918092
LMT,2015-09-17,207.85,210.53,207.13,207.6,958851
LNC,2015-09-17,50.71,50.92,49.1,49.33,2247831
LNT,2015-09-17,28.055,28.91,28.0475,28.54,1100986
LOW,2015-09-17,70.25,71.59,69.87,70.48,4367354
LRCX,2015-09-17,74.14,74.14,72.44,72.64,1740284
LUK,2015-09-17,20.54,20.76,20.35,20.42,2404304
LUV,2015-09-17,39.3,40,39.2,39.49,5507143
LYB,2015-09-17,86.27,87.62,85.86,86.2,4302219
L,2015-09-17,36.58,36.86,36.21,36.27,1302743
MAA,2015-09-17,79.83,82.44,79.57,81.01,707570
MAC,2015-09-17,76.31,77.89,75.67,76.42,759551
MAR,2015-09-17,72.87,73.34,72.01,72.16,2208071
MAS,2015-09-17,27.53,28.07,27.3,27.55,5111982
MAT,2015-09-17,24.07,24.2,23.7,23.83,4711482
MA,2015-09-17,92.65,94.84,92.63,93.21,4627013
MCD,2015-09-17,98.57,98.97,97.39,97.84,7954984
MCHP,2015-09-17,43.89,44,43.09,43.33,3183271
MCK,2015-09-17,204.02,207.49,202.66,204.7,1445456
MCO,2015-09-17,103.07,103.91,102,102.31,873133
MDLZ,2015-09-17,43.25,44.29,43.18,43.72,13481351
MDT,2015-09-17,70.23,71.85,70.13,70.81,6031122
MET,2015-09-17,49.5,49.64,47.52,47.78,9233331
MGM,2015-09-17,21.21,21.4,20.8501,20.96,5313316
MHK,2015-09-17,205.78,209.98,205.085,206.97,674781
MKC,2015-09-17,83.05,84.17,82.83,83.21,874809
MLM,2015-09-17,176.34,178.67,174.88,175.93,643157
MMC,2015-09-17,54.72,55.1,54.135,54.24,3440002
MMM,2015-09-17,143.81,145.55,142.52,142.95,2855145
MNST,2015-09-17,44.7933,45.5896,44.6333,44.9,2772342
MON,2015-09-17,90.43,91.25,89.9,90.1,5276379
MOS,2015-09-17,39.27,39.5,38.73,38.83,3170130
MO,2015-09-17,55.22,55.36,54.4,54.69,9801575
MPC,2015-09-17,46.51,47.84,45.98,46.83,5194173
MRK,2015-09-17,53.85,54.5,53.02,53.96,22799862
MRO,2015-09-17,16.23,16.975,16.13,16.43,19681502
MSFT,2015-09-17,44.29,45,44.08,44.25,32768161
MSI,2015-09-17,67.47,67.76,66.8,67.03,2245371
MS,2015-09-17,34.59,34.9,33.89,34.05,13617157
MTB,2015-09-17,122.14,123.89,119.59,120.38,978155
MTD,2015-09-17,300.41,306.4,297.88,303.14,188176
MU,2015-09-17,16.68,16.81,16.31,16.41,22827633
MYL,2015-09-17,49.55,50.16,48.775,49.37,5163217
M,2015-09-17,57.34,57.6,55.911,56,7020942
NAVI,2015-09-17,12.66,12.91,12.48,12.55,5278393
NBL,2015-09-17,33.2,33.99,32.82,33.11,7894102
NCLH,2015-09-17,62.22,62.9349,61.98,62.1,797768
NDAQ,2015-09-17,51.84,52.18,50.84,50.95,1285110
NEE,2015-09-17,97.35,100.22,97.2,98.7,2993480
NEM,2015-09-17,16.76,17.47,16.57,17.24,10181897
NFLX,2015-09-17,103.67,107.5,101.83,104.21,25817651
NFX,2015-09-17,35.92,36.57,35.05,35.38,4034383
NI,2015-09-17,17.2,17.76,17.05,17.48,2828744
NKE,2015-09-17,57.62,58.395,57.28,57.635,8062642
NLSN,2015-09-17,47.18,47.86,46.9,47.18,1543544
NOC,2015-09-17,171.74,173.49,170.33,170.72,1196255
NOV,2015-09-17,39.89,40.27,39.2902,39.57,4652528
NRG,2015-09-17,18.98,19.53,18.68,19.17,7428097
NSC,2015-09-17,81.4,82.3,80.92,81.11,2180048
NTAP,2015-09-17,32.34,32.73,32.16,32.21,2754916
NTRS,2015-09-17,70.94,71.8,69.21,69.42,1786173
NUE,2015-09-17,41.59,42.2,41.13,41.35,2127113
NVDA,2015-09-17,23.5,23.71,23.26,23.31,6717769
NWL,2015-09-17,42.97,43.535,42.78,42.9,1418038
NWSA,2015-09-17,12.8,13.48,12.76,13.21,6286994
NWS,2015-09-17,12.96,13.47,12.86,13.15,3200836
OKE,2015-09-17,36.29,37.06,35.94,36.28,2219888
OMC,2015-09-17,69.69,69.97,68.8,69.06,1828677
ORCL,2015-09-17,36.74,37.67,36.5,36.74,37298982
ORLY,2015-09-17,253.31,255.57,250.07,250.68,852175
OXY,2015-09-17,68.4,69.78,67.88,68.34,5801751
O,2015-09-17,46.3,46.7,46.01,46.59,827728
PAYX,2015-09-17,46.19,47.05,46.07,46.69,3175024
PBCT,2015-09-17,15.75,15.91,15.41,15.475,3735977
PCAR,2015-09-17,58.47,58.82,57.595,57.75,2211992
PCG,2015-09-17,49.21,51.03,48.94,50.09,5314449
PCLN,2015-09-17,1321.95,1338.51,1313.83,1318,482023
PDCO,2015-09-17,45,45.54,44.77,45.02,1013001
PEG,2015-09-17,40.12,41.16,39.81,40.6,2867240
PEP,2015-09-17,93.31,94.37,92.61,93.37,5300824
PFE,2015-09-17,33.17,33.96,33.13,33.48,25334971
PFG,2015-09-17,49.41,49.855,48.92,49.07,1954448
PGR,2015-09-17,31.08,31.7,31.02,31.34,5661678
PG,2015-09-17,70,71.27,69.86,70.24,11029573
PHM,2015-09-17,20.86,21.495,20.745,21.03,6299718
PH,2015-09-17,108.67,109.01,106.32,106.68,1442866
PKG,2015-09-17,66.14,66.6199,65.33,65.5,807708
PKI,2015-09-17,48.63,49.67,48.6,49.03,482570
PLD,2015-09-17,37.77,38.88,37.62,38.19,3304020
PM,2015-09-17,82.34,83.05,81.5,82.08,4633473
PNC,2015-09-17,91.7,92.65,89.47,89.82,2585697
PNR,2015-09-17,54.69,54.84,53.08,53.21,1579056
PNW,2015-09-17,61,62.47,60.94,61.77,549560
PPG,2015-09-17,95.07,96.04,94.11,94.46,2171415
PPL,2015-09-17,30.36,31.135,30.27,30.8,4979750
PRGO,2015-09-17,180.5,183.57,180.38,181.08,1180044
PRU,2015-09-17,80.78,81.21,77.91,78.19,3472156
PSA,2015-09-17,205.4,210.68,204.13,207.41,679621
PSX,2015-09-17,79.48,80.76,78.38,79.31,4060333
PVH,2015-09-17,115.5,116.99,114.56,114.96,773742
PWR,2015-09-17,24.89,25.19,24.65,24.74,3186256
PXD,2015-09-17,123.33,127.11,122.43,123.84,2064634
PX,2015-09-17,107.28,108.22,106.62,107.05,2397299
PYPL,2015-09-17,33.72,33.99,33.08,33.32,7846799
QCOM,2015-09-17,55.19,55.91,54.85,54.98,9698113
QRVO,2015-09-17,51.49,52.66,51.2144,51.39,1528336
RCL,2015-09-17,96.46,97.595,95.62,96.47,2199582
REGN,2015-09-17,538.02,556.31,537.9486,550.97,818636
REG,2015-09-17,60.82,62.37,60.42,61.36,408641
RE,2015-09-17,176.98,178.2,175.89,176.06,299621
RF,2015-09-17,9.55,9.625,9.23,9.29,35232532
RHI,2015-09-17,52.52,52.96,51.98,52.11,664263
RHT,2015-09-17,70.96,72.31,70.49,71.38,1459735
RJF,2015-09-17,52.91,53.15,51.4,51.55,990738
RL,2015-09-17,114.41,116.05,113.49,113.95,1235137
RMD,2015-09-17,50.76,51.9,50.714,51.25,595307
ROK,2015-09-17,107.35,107.61,105.51,105.84,1509658
ROP,2015-09-17,162.06,163.98,161.03,161.47,456769
ROST,2015-09-17,50.25,51.27,50.19,50.49,2770996
RRC,2015-09-17,38.83,40.06,37.85,38.98,3693672
RSG,2015-09-17,40.95,41.24,40.55,40.76,1471780
RTN,2015-09-17,107.32,108.41,106.23,106.49,1412753
SBAC,2015-09-17,112.71,113.62,110.41,112.49,1484854
SBUX,2015-09-17,57.32,58.1,57.04,57.28,7525349
SCG,2015-09-17,52.21,53.5,52.05,52.84,698895
SCHW,2015-09-17,31.11,31.715,29.63,29.78,19452554
SEE,2015-09-17,51.22,51.84,51.06,51.25,2078869
SHW,2015-09-17,250.63,257.68,248.8,253.17,1006421
SIG,2015-09-17,138.8,140.47,137.49,137.86,484991
SJM,2015-09-17,117.22,118.09,116.13,116.78,1005141
SLB,2015-09-17,76.16,76.82,75.08,75.3,8500054
SLG,2015-09-17,108.33,112.53,107.825,110.58,887834
SNA,2015-09-17,159.07,161.44,158.56,159.15,358368
SNI,2015-09-17,53.4,53.82,52.82,52.93,1208185
SNPS,2015-09-17,48.03,48.41,47.71,47.89,675612
SO,2015-09-17,42.93,44.03,42.86,43.48,5311067
SPGI,2015-09-17,94.82,95.485,93.79,94.06,1483649
SPG,2015-09-17,183.32,188.3,181.97,184.88,1289941
SRCL,2015-09-17,137.71,140,136.88,138.18,1019877
SRE,2015-09-17,91.46,94.31,91.05,92.93,1359483
STI,2015-09-17,39.97,40.34,38.86,39.05,4967233
STT,2015-09-17,72.2,73.41,71.22,71.49,3090279
STX,2015-09-17,48.67,48.79,47.66,47.76,3745179
STZ,2015-09-17,131.19,132.2,130.13,130.41,1411423
SWKS,2015-09-17,91.17,92.63,90.23,90.74,2380581
SWK,2015-09-17,106.78,106.78,100.71,100.95,1101030
SYF,2015-09-17,30.81,31.33,30.67,30.77,1058886
SYK,2015-09-17,100.59,102.22,100.18,100.56,1683876
SYMC,2015-09-17,19.93,20.35,19.84,20.075,4633642
SYY,2015-09-17,39.6,39.86,39.24,39.51,6159996
TAP,2015-09-17,82.8,83.75,81.7,82.6,7079671
TDG,2015-09-17,229.81,234.97,229.595,232.49,360644
TEL,2015-09-17,62.47,63.25,62.17,62.36,2603186
TGT,2015-09-17,78.78,79.12,77.88,78.01,5668899
TIF,2015-09-17,81.15,82.18,80.4,80.61,1161526
TJX,2015-09-17,72.4,73.49,72.06,72.54,4750494
TMK,2015-09-17,58.58,58.78,57.65,57.75,749092
TMO,2015-09-17,126.42,130.76,126.01,128.23,3074883
TPR,2015-09-17,29.99,30.48,29.675,29.85,2499094
TRIP,2015-09-17,69.85,70.49,69.1,69.89,2393022
TROW,2015-09-17,71.46,72.44,70.93,71.06,1858026
TRV,2015-09-17,101.94,103.13,101.25,101.66,1776473
TSCO,2015-09-17,88.14,88.34,86.1,86.99,1410794
TSN,2015-09-17,43.55,44.14,43.44,43.68,3058148
TSS,2015-09-17,47.62,48.08,47.35,47.48,853329
TWX,2015-09-17,70.57,71.14,69.8,70.25,4296612
TXN,2015-09-17,48.63,49.03,48.09,48.15,5693520
TXT,2015-09-17,41.2,41.48,40.55,40.67,1732729
T,2015-09-17,32.73,33.14,32.41,32.78,37922104
UAA,2015-09-17,51.68,52.945,51.53,52.05,10519880
UAL,2015-09-17,58.19,62.21,58.08,61.56,16405897
UDR,2015-09-17,33.25,34.11,33,33.53,1948891
UHS,2015-09-17,136.6,141.19,136.19,139.01,702900
ULTA,2015-09-17,164.49,169.25,163.92,168.14,1040525
UNH,2015-09-17,121.5,125.12,120.9,123.26,5466515
UNM,2015-09-17,32.98,33.14,32.1,32.19,1937534
UNP,2015-09-17,89.325,91.16,89.31,89.72,4501931
UPS,2015-09-17,100.37,101.79,99.86,100.62,3879744
URI,2015-09-17,71.79,72.19,69.33,69.6,3133072
USB,2015-09-17,42.41,42.69,41.46,41.66,15542660
UTX,2015-09-17,93.89,94.92,93.14,93.31,5205771
VAR,2015-09-17,78.89,79.5,78.26,78.64,1201635
VFC,2015-09-17,72,73.05,71.63,71.93,1591960
VIAB,2015-09-17,45.39,45.91,44.9,45.26,5256431
VLO,2015-09-17,59.98,61.61,59.32,60.59,6079422
VMC,2015-09-17,101.28,102.65,100.5,101.2,822484
VNO,2015-09-17,90.88,93.61,90.62,92.02,835729
VRSK,2015-09-17,73.88,74.3,73.32,73.57,557842
VRSN,2015-09-17,70.59,71.29,70.26,70.49,546836
VRTX,2015-09-17,134.03,136.62,133.11,135.19,1175894
VTR,2015-09-17,54.55,56.44,54.335,55.45,3014204
VZ,2015-09-17,45.4,45.746,44.53,45.23,31674962
V,2015-09-17,71.3,72.32,70.5,70.96,7663296
WAT,2015-09-17,124.68,125.96,123.7201,124.07,405953
WBA,2015-09-17,91.1,91.1,89.24,89.68,3663552
WDC,2015-09-17,80.77,82.41,80.22,80.73,1869020
WEC,2015-09-17,48.33,49.77,48.26,49.19,2158865
WFC,2015-09-17,53.7,53.91,52.03,52.21,25025803
WHR,2015-09-17,168.1,171.285,167.12,168.46,740406
WMB,2015-09-17,46.42,47.05,45.32,45.71,9227625
WMT,2015-09-17,64.7,65.29,64.16,64.47,7133132
WM,2015-09-17,50.24,50.51,49.94,50.07,2119522
WRK,2015-09-17,58.68,59.18,57.38,57.73,1228568
WU,2015-09-17,18.93,19.19,18.77,18.88,3864230
WYNN,2015-09-17,73.33,73.49,70,70.27,3840504
WYN,2015-09-17,78.45,79.56,78.09,78.37,952338
WY,2015-09-17,28.43,29.15,28.38,28.62,5041331
XEC,2015-09-17,109.33,111.59,108.26,109,1225068
XEL,2015-09-17,33.32,34.24,33.27,33.84,3335278
XLNX,2015-09-17,43.3,43.81,43.02,43.09,1831501
XL,2015-09-17,37.89,38.36,37.65,37.73,2677899
XOM,2015-09-17,74.41,75.47,73.85,74.46,15603018
XRAY,2015-09-17,53.16,54.355,52.76,53.55,1945898
XRX,2015-09-17,42.36,43.12,42.2,42.32,2253136
XYL,2015-09-17,33.32,33.56,32.98,33.08,1461456
YUM,2015-09-17,82.93,83.9,82.41,82.97,3748042
ZBH,2015-09-17,101.32,102.2,100.37,100.89,780764
ZION,2015-09-17,29.16,29.42,28.09,28.17,4307538
ZTS,2015-09-17,44.75,46.629,44.75,46.01,5470489
AAL,2015-09-18,43.43,44.03,43.275,43.49,12446861
AAPL,2015-09-18,112.21,114.3,111.87,113.45,74285291
AAP,2015-09-18,176.4,177.59,173.3,173.7,922408
ABBV,2015-09-18,59.42,61.83,58.97,61.22,28957042
ABC,2015-09-18,105.91,106.915,105.296,106.1,2222304
ABT,2015-09-18,43.64,44.11,43.235,43.33,9063890
ACN,2015-09-18,94.79,98.51,94.79,97.53,3629550
ADBE,2015-09-18,78.54,84.95,78.16,81.25,16424002
ADI,2015-09-18,57.12,57.33,56.21,56.67,3925936
ADM,2015-09-18,43.46,43.99,43.15,43.23,6194903
ADP,2015-09-18,78.56,79.99,78.54,79.01,3876446
ADSK,2015-09-18,46.17,47.3,46.06,46.48,3875408
ADS,2015-09-18,254.99,254.99,250.886,251.66,572858
AEE,2015-09-18,40.23,40.73,40.1598,40.37,2931922
AEP,2015-09-18,55.5,56.33,55.34,55.48,3832682
AES,2015-09-18,11.05,11.12,10.88,10.94,9536668
AET,2015-09-18,117.02,118.1799,115.9,116.15,2765486
AFL,2015-09-18,57.13,57.705,56.92,57.15,3581917
AGN,2015-09-18,296.48,299.3199,292.551,295.29,4265056
AIG,2015-09-18,57.5,58.07,57.11,57.78,18147163
AIV,2015-09-18,36.02,36.85,35.9,36.26,2023792
AIZ,2015-09-18,75.79,75.85,75.13,75.5,900476
AJG,2015-09-18,42.02,42.32,41.615,41.85,3015025
AKAM,2015-09-18,73.75,74.27,71.79,71.95,3906019
ALB,2015-09-18,44.42,45.75,44.36,45.71,2980218
ALGN,2015-09-18,57.74,58.54,57.24,57.42,686182
ALK,2015-09-18,78.82,79.82,78.49,78.74,3717785
ALLE,2015-09-18,61.4,61.98,61,61.12,761801
ALL,2015-09-18,58.04,58.53,57.44,57.57,5226672
ALXN,2015-09-18,166.11,169.12,165.5,166.58,3989863
AMAT,2015-09-18,15.83,16.095,15.73,15.93,24123421
AMD,2015-09-18,1.87,1.92,1.85,1.87,11814043
AME,2015-09-18,52.69,52.87,52.03,52.16,1476147
AMGN,2015-09-18,151.12,153.37,149.03,150.59,6487261
AMG,2015-09-18,177.69,179.01,174.53,175.21,639110
AMP,2015-09-18,108.07,109.19,106.95,107.41,1956784
AMT,2015-09-18,90.16,91.4,90.16,90.49,2946039
AMZN,2015-09-18,534.62,546.237,531.35,540.26,6160075
ANDV,2015-09-18,92.34,95.14,92.34,93.05,3008476
ANSS,2015-09-18,90.86,92.33,90.6201,90.95,501646
ANTM,2015-09-18,148.79,149.49,146.23,146.86,2662382
AON,2015-09-18,90.49,91.555,89,89.31,2550424
AOS,2015-09-18,34.53,35.14,34.34,34.42,2045862
APA,2015-09-18,41.1,41.38,39.37,39.65,9085435
APC,2015-09-18,67.37,67.7,65,65.47,6832618
APD,2015-09-18,136.83,137.55,134.4,134.6,1719285
APH,2015-09-18,52.1,52.6,51.82,51.94,2115772
ARE,2015-09-18,88.68,90.23,88.477,88.92,504462
ARNC,2015-09-18,29.55,30.09,29.28,29.91,9699040
ATVI,2015-09-18,30.61,31.24,30.47,31.1,11173055
AVB,2015-09-18,168.86,173.42,168.15,170.83,1118960
AVGO,2015-09-18,128.54,129.4887,126.6,127.59,4402110
AVY,2015-09-18,59.53,60.03,59.01,59.16,844698
AWK,2015-09-18,52.95,53.945,52.8,53.5,1000560
AXP,2015-09-18,76.05,76.8,75.72,75.95,12402877
AYI,2015-09-18,192.48,193.98,190.97,191.35,1041786
AZO,2015-09-18,727.25,734.43,722.165,724.99,492524
A,2015-09-18,35.86,36.22,35.585,35.74,3352296
BAC,2015-09-18,15.68,15.71,15.5,15.56,136531198
BAX,2015-09-18,35.89,36.28,35.87,36.25,6928061
BA,2015-09-18,135.75,137.69,134.4,136.09,7302713
BBT,2015-09-18,35.67,35.8,35.16,35.3,6554544
BBY,2015-09-18,37.88,38.015,37.47,37.53,6652810
BDX,2015-09-18,138.59,139.39,138.12,138.33,2085408
BEN,2015-09-18,38.75,39.16,38.4,38.51,6373107
BF.B,2015-09-18,47.96,49.375,47.84,49.375,16152050
BIIB,2015-09-18,321.06,324.1,313,314.67,4618814
BK,2015-09-18,39.21,39.28,38.68,38.86,10558136
BLK,2015-09-18,307.74,313.58,307.74,308.87,1570779
BLL,2015-09-18,33.285,33.69,33.055,33.48,3144476
BMY,2015-09-18,62.18,64.68,62.04,64.34,18650256
BRK.B,2015-09-18,130.07,130.96,128.94,129.1,14622750
BSX,2015-09-18,16.94,17.14,16.73,16.75,11096926
BWA,2015-09-18,43.79,43.8399,42.82,42.95,2653969
BXP,2015-09-18,117.58,120.49,117.58,118.65,1203850
CAG,2015-09-18,42.42,42.885,42.13,42.22,4659035
CAH,2015-09-18,83.95,84.43,83.34,83.63,2708263
CAT,2015-09-18,73.33,73.5,71.61,71.86,9260117
CA,2015-09-18,27.55,27.89,27.0501,27.57,3162493
CBG,2015-09-18,32.28,33.37,31.54,33.23,4827872
CBOE,2015-09-18,64.38,65.54,64.04,64.64,936282
CBS,2015-09-18,42.67,43.44,42.63,42.71,9288490
CB,2015-09-18,99.79,101.225,99.59,99.92,3566823
CCI,2015-09-18,76.65,78.26,76.65,77.41,2977477
CCL,2015-09-18,52.73,52.74,51.95,52.07,8391264
CDNS,2015-09-18,20.85,21.105,20.76,20.81,2787105
CELG,2015-09-18,124.29,124.7,122.16,122.62,7711389
CERN,2015-09-18,63.99,64.465,63.06,63.24,2898303
CFG,2015-09-18,23.69,23.99,23.22,23.75,11030892
CF,2015-09-18,53.36,53.36,51.55,52.03,4422720
CHD,2015-09-18,42.115,42.335,41.86,41.945,2013832
CHK,2015-09-18,8.46,8.96,8.2266,8.96,20452533
CHRW,2015-09-18,68.17,68.34,67.45,67.57,2349950
CHTR,2015-09-18,191.06,193.86,190.02,191.39,2395932
CINF,2015-09-18,53,53.54,52.7,52.81,1487698
CI,2015-09-18,141.44,142.63,141.08,141.62,1481374
CLX,2015-09-18,113.29,114.26,113.06,113.46,1424223
CL,2015-09-18,62.68,63.655,62.645,62.69,13468619
CMA,2015-09-18,40.95,40.95,40.31,40.45,4953143
CMCSA,2015-09-18,29,29.255,28.565,28.71,154533198
CME,2015-09-18,91.4,91.99,90.16,90.4,6420311
CMG,2015-09-18,728.98,731.59,724.118,729.48,521953
CMI,2015-09-18,118.58,118.59,115.16,115.24,3203860
CMS,2015-09-18,33.53,34.17,33.49,33.68,3124570
CNC,2015-09-18,62.98,64,62.23,62.35,2151353
CNP,2015-09-18,18.08,18.35,18.01,18.05,4632285
COF,2015-09-18,74.84,74.88,73.34,73.56,4956147
COG,2015-09-18,23.3,24.06,23.3,23.49,8619944
COL,2015-09-18,83.47,84.99,83.13,83.68,1441042
COO,2015-09-18,149.45,153.55,149.136,152.98,1339510
COP,2015-09-18,49.15,49.52,47.93,48.36,12763284
COST,2015-09-18,142.14,144.34,141.7,141.81,2833921
COTY,2015-09-18,28.91,28.91,28.175,28.31,1616365
CPB,2015-09-18,50.84,51.715,50.84,51.16,2354509
CRM,2015-09-18,71.3,72.42,70.62,71.4,6039474
CSCO,2015-09-18,25.57,25.74,25.25,25.54,40020051
CSX,2015-09-18,28.9,28.91,27.89,28.16,15215090
CTAS,2015-09-18,85.42,86.68,85.26,86.42,2424163
CTL,2015-09-18,25.76,25.8461,25.41,25.63,8333746
CTSH,2015-09-18,62.1,62.62,61.51,61.83,4411588
CTXS,2015-09-18,72.13,74.01,72.08,72.3,5262886
CVS,2015-09-18,99.71,100.92,98.82,99.03,8916778
CVX,2015-09-18,77.91,78.7,76.97,77.74,18635914
CXO,2015-09-18,102.36,104.23,101.89,102.67,1704913
C,2015-09-18,50.7,50.84,50.11,50.29,33404568
DAL,2015-09-18,47.08,47.19,46.55,46.67,11862945
DE,2015-09-18,79.49,80.27,79.22,79.54,7779025
DFS,2015-09-18,52.23,52.84,52.08,52.26,5358048
DGX,2015-09-18,67.44,67.83,66.73,66.9,912834
DG,2015-09-18,70.45,71.095,70.09,70.22,4348886
DHI,2015-09-18,31.79,32.31,31.4,31.61,8857877
DHR,2015-09-18,85.58,87.14,85.47,86.21,9359374
DISCA,2015-09-18,27.95,28.52,27.62,28.28,3690315
DISCK,2015-09-18,25.99,26.43,25.66,26.24,2532826
DISH,2015-09-18,60.77,62.07,60.515,60.94,2620789
DIS,2015-09-18,103.2,104.21,102.39,102.84,13559400
DLR,2015-09-18,63.77,65.45,63.77,64.72,1477493
DLTR,2015-09-18,67.14,67.73,66.57,66.65,6395736
DOV,2015-09-18,60.65,61.38,60.46,60.86,4756996
DPS,2015-09-18,77.21,78.13,77,77.23,1453181
DRE,2015-09-18,18.64,19.22,18.64,18.95,3603593
DRI,2015-09-18,69.63,70.48,69.07,69.46,4059310
DTE,2015-09-18,77.54,78.67,77.405,77.8,1446687
DUK,2015-09-18,69.25,70.06,69.18,69.45,5328184
DVA,2015-09-18,75.18,75.79,74.81,74.99,1480916
DVN,2015-09-18,39.96,40.423,39.36,39.78,5718954
D,2015-09-18,69.06,70.16,68.85,69,3603747
EA,2015-09-18,70.35,71.225,69.75,70.07,3503068
EBAY,2015-09-18,25.97,26.2,25.33,26.02,23469850
ECL,2015-09-18,112.3,113.094,111.68,112.55,1898379
ED,2015-09-18,64.12,65.995,64.11,65.05,4469429
EFX,2015-09-18,98.92,99.07,96.84,97.04,1205958
EIX,2015-09-18,59.94,62.16,59.88,61.29,3917547
EL,2015-09-18,78.23,78.99,77.53,77.64,2502709
EMN,2015-09-18,69.25,70.15,68.7,69.25,1528593
EMR,2015-09-18,45.91,46.06,44.89,45.11,10416603
EOG,2015-09-18,78.86,79.19,75.93,76.26,6047594
EQIX,2015-09-18,285.89,294.46,283.29,285.51,1469814
EQR,2015-09-18,71.48,73.44,71.41,72.11,2933345
EQT,2015-09-18,73.34,74.05,72.94,73.74,1858298
ESRX,2015-09-18,83.66,84.46,82.56,83.92,7913645
ESS,2015-09-18,219.36,225.35,218.01,219.48,529851
ES,2015-09-18,47.13,48.08,47.09,47.22,3593788
ETFC,2015-09-18,26.5,26.51,25.99,26.06,6343456
ETN,2015-09-18,54.3,54.44,52.51,52.93,6767394
ETR,2015-09-18,63.91,64.86,63.76,64.25,1976481
EW,2015-09-18,70.385,71.69,70.31,71.375,3535896
EXC,2015-09-18,31,31.55,30.87,30.91,9166321
EXPD,2015-09-18,48.04,48.04,46.58,46.71,3727306
EXPE,2015-09-18,127,130.99,126.32,126.49,2482060
EXR,2015-09-18,74.47,76.29,74.24,75.48,3577568
FAST,2015-09-18,37.78,38.03,37.13,37.18,6502667
FBHS,2015-09-18,51.26,51.97,51.051,51.36,2100052
FB,2015-09-18,93.2,95.19,93.05,94.4,62299984
FCX,2015-09-18,11.34,11.43,10.54,10.88,79177921
FDX,2015-09-18,147.8,148.225,144.88,145.3,3603746
FE,2015-09-18,31.39,31.88,31.06,31.13,5285589
FFIV,2015-09-18,116.87,118.15,114.81,115.18,1367216
FISV,2015-09-18,86.42,88.19,86.09,86.53,1931741
FIS,2015-09-18,68.51,69.45,68.04,68.18,2347753
FITB,2015-09-18,19.16,19.3,18.78,18.91,13332260
FLIR,2015-09-18,28.37,28.53,28.24,28.36,1467738
FLR,2015-09-18,43.99,44.12,43.14,43.29,2184751
FLS,2015-09-18,42.32,42.59,41.6,41.81,1969087
FL,2015-09-18,72.68,74.14,72.68,73.34,2232357
FMC,2015-09-18,38.76,38.91,37.575,37.76,4183084
FOXA,2015-09-18,26.47,26.75,26.22,26.31,94630755
FOX,2015-09-18,26.84,27.13,26.43,26.43,67238570
FRT,2015-09-18,132.43,136.22,132.43,134.75,615589
FTI,2015-09-18,31.31,33.99,31.31,33.28,4223347
F,2015-09-18,14.44,14.48,14.21,14.28,40712230
GD,2015-09-18,139.97,140.49,138.715,139.24,3093370
GE,2015-09-18,25.15,25.205,24.71,24.8,77869308
GGP,2015-09-18,25.33,26.1,25.31,25.72,14160074
GILD,2015-09-18,109.62,110.87,108.21,108.44,13156935
GIS,2015-09-18,56.62,57.43,56.44,56.57,5248051
GLW,2015-09-18,18.02,18.03,17.55,17.62,16717927
GM,2015-09-18,30.98,31.12,30.465,30.51,31085678
GOOGL,2015-09-18,665.06,669.84,660.03,660.92,3627210
GOOG,2015-09-18,636.79,640,627.02,629.25,5133386
GPC,2015-09-18,84.21,84.23,83.09,83.25,909583
GPN,2015-09-18,56.685,57.365,56.65,56.87,1702254
GPS,2015-09-18,31.79,32.25,31.41,31.57,8250172
GRMN,2015-09-18,36.15,36.762,35.93,36.23,1829924
GS,2015-09-18,183.2,183.38,180.55,180.94,6529889
GT,2015-09-18,30.71,30.79,30.25,30.46,3773780
GWW,2015-09-18,216.24,216.47,213.94,214.25,896661
HAL,2015-09-18,37.91,38.04,37.15,37.38,14347637
HAS,2015-09-18,76.74,77.675,76.66,77.06,1390774
HBAN,2015-09-18,10.55,10.59,10.34,10.36,14841138
HBI,2015-09-18,30.51,30.74,29.95,30.01,4854368
HCA,2015-09-18,84.96,86.04,82.47,82.48,9059018
HCN,2015-09-18,65.21,68.38,65.15,67.36,5513568
HCP,2015-09-18,37.85,39.54,37.8,38.6,5464246
HD,2015-09-18,116.51,117.2,114.98,115.12,11366739
HES,2015-09-18,53.6,53.98,52.07,52.43,3553632
HIG,2015-09-18,44.86,45.07,44.23,44.32,7420706
HII,2015-09-18,114.12,114.4,111.2,111.6,481639
HOG,2015-09-18,55.01,55.075,54.16,54.42,4488708
HOLX,2015-09-18,41.63,42.37,41.14,41.61,5657084
HON,2015-09-18,99.29,99.36,97.75,98.04,4900699
HP,2015-09-18,50.5,51.22,48.85,49.27,4189186
HRB,2015-09-18,35.38,35.88,35.38,35.5,4754904
HRL,2015-09-18,30.82,30.955,30.48,30.54,3393550
HRS,2015-09-18,73.64,74.37,72.96,73.17,1174142
HSIC,2015-09-18,68.5,69.225,68.01,68.675,1410444
HST,2015-09-18,17.02,17.15,16.49,16.53,19847705
HSY,2015-09-18,92.18,93.2,92.18,92.46,1916869
HUM,2015-09-18,187.71,188.69,187.2,187.89,1042293
IBM,2015-09-18,146.05,146.385,143.98,144.51,7975845
ICE,2015-09-18,45.65,46.016,45.304,45.652,5143575
IDXX,2015-09-18,76.8,77.54,76.47,76.64,1075416
IFF,2015-09-18,106.1,106.48,104.84,105.17,489875
ILMN,2015-09-18,209.67,210.39,206.64,208.88,1337617
INCY,2015-09-18,129.14,129.39,125.51,125.93,1399068
INFO,2015-09-18,29.18,29.54,29.17,29.42,603576
INTC,2015-09-18,29.22,29.42,28.805,29.02,60693435
INTU,2015-09-18,84.69,86.2,84.36,85.49,5609279
IPG,2015-09-18,20.19,20.5,20.07,20.13,5480418
IP,2015-09-18,40.5,41.11,40.24,40.42,6225128
IQV,2015-09-18,77.74,78.74,77.37,77.57,1132472
IRM,2015-09-18,29.03,30.04,29.03,30,4035685
IR,2015-09-18,53.5,55.63,53.5,54.95,2963870
ISRG,2015-09-18,171.9632,172.7442,170.2898,170.4865,1267050
ITW,2015-09-18,84.53,85.54,84.33,84.78,4858381
IT,2015-09-18,87.1,88.245,87.01,87.39,437883
IVZ,2015-09-18,32.31,33.05,32.02,32.49,4127862
JBHT,2015-09-18,77.19,78.37,76.76,77.32,872967
JCI,2015-09-18,37.7068,37.7068,37.089,37.1937,2924243
JEC,2015-09-18,38.74,38.75,37.74,37.89,1827332
JNJ,2015-09-18,94.08,94.7185,93.25,93.39,14211147
JNPR,2015-09-18,25.5,25.97,25.45,25.54,7529401
JPM,2015-09-18,61.83,61.83,60.78,60.94,31008001
JWN,2015-09-18,73.54,75.01,73.43,73.84,1856528
KEY,2015-09-18,13.24,13.24,12.88,12.92,15783335
KHC,2015-09-18,75.55,76.5,75.01,75.44,7231726
KIM,2015-09-18,23.47,24.33,23.45,24.13,7537426
KLAC,2015-09-18,50.64,51.2,50.12,50.42,3027043
KMB,2015-09-18,107.71,108.8,107.085,107.85,2907105
KMI,2015-09-18,30.41,30.88,30.3,30.38,30589803
KMX,2015-09-18,61.05,61.53,60.12,60.27,3182741
KORS,2015-09-18,43.46,43.99,42.87,43.11,4549911
KO,2015-09-18,38.86,39.3,38.71,38.98,27527257
KR,2015-09-18,37.26,37.61,36.6,36.73,10157267
KSS,2015-09-18,50.13,50.57,49.01,49.21,6375690
KSU,2015-09-18,95.32,96.42,94.15,94.53,1622598
K,2015-09-18,67.73,68.72,67.31,67.45,3295042
LB,2015-09-18,90.84,92.4,90.37,91.93,4382331
LEG,2015-09-18,43.74,44.23,43.32,43.53,1915702
LEN,2015-09-18,51.3235,51.6961,50.4755,50.7353,5660835
LH,2015-09-18,119.13,120.33,119,119.4,1364072
LKQ,2015-09-18,30.17,30.35,29.89,29.94,1857954
LLL,2015-09-18,106.77,107.93,106.11,106.89,843336
LLY,2015-09-18,90.7,91.45,88.38,88.49,11578013
LMT,2015-09-18,206,206.0325,202.65,203.31,3010557
LNC,2015-09-18,48.26,48.465,47.3,47.6,4394467
LNT,2015-09-18,28.245,28.71,28.19,28.375,1775642
LOW,2015-09-18,69.93,70,68,68.19,8800871
LRCX,2015-09-18,71.59,72.46,70.93,71.22,1975458
LUK,2015-09-18,20.2,20.82,20.16,20.29,7405196
LUV,2015-09-18,39.35,39.78,38.83,39.47,9841373
LYB,2015-09-18,84.53,85.77,84.01,85.69,6854757
L,2015-09-18,35.7,36.105,35.62,35.81,3498254
MAA,2015-09-18,80.19,82.57,80.19,81.22,990163
MAC,2015-09-18,75.72,78.01,75.57,77.5,2971292
MAR,2015-09-18,70.86,70.86,69.06,69.68,7984753
MAS,2015-09-18,27.18,27.49,26.99,27.26,6393796
MAT,2015-09-18,23.54,23.82,22.94,23.04,5568394
MA,2015-09-18,92.05,93.32,91.84,92.15,8342890
MCD,2015-09-18,96.82,97.7,96.25,97.05,10492672
MCHP,2015-09-18,42.81,43.32,42.5,42.8,2524170
MCK,2015-09-18,203.79,208.03,202.05,203.73,2487101
MCO,2015-09-18,99.84,102.23,99.84,100.75,1829068
MDLZ,2015-09-18,43.25,43.731,42.77,42.85,14947997
MDT,2015-09-18,70.02,70.76,69.96,70.33,11475721
MET,2015-09-18,46.77,47.06,45.97,46.52,11832855
MGM,2015-09-18,20.62,20.8799,20.5,20.66,6760043
MHK,2015-09-18,204.55,205.51,201.53,202.19,756683
MKC,2015-09-18,82.45,83.33,82.11,82.64,3035808
MLM,2015-09-18,173.45,174.8,169.87,169.89,2066337
MMC,2015-09-18,52.56,53.67,52.56,53.09,4592069
MMM,2015-09-18,141.17,141.3,139.21,139.62,6526037
MNST,2015-09-18,44.34,45.5433,44.34,44.8666,12383337
MON,2015-09-18,89.09,89.215,87.68,88.1,5253455
MOS,2015-09-18,38.38,38.38,36.92,36.98,10296551
MO,2015-09-18,54,55.24,53.88,54.05,12866929
MPC,2015-09-18,45.88,47.44,45.74,46.09,6192324
MRK,2015-09-18,53.68,53.87,51.91,52.13,28997947
MRO,2015-09-18,16.23,16.33,15.57,15.84,26980002
MSFT,2015-09-18,43.5,43.99,43.33,43.48,63143684
MSI,2015-09-18,66.39,67.7,66.18,67.09,2992254
MS,2015-09-18,33.56,33.6,32.84,33.03,19591325
MTB,2015-09-18,118.74,118.795,116.87,118.33,1860944
MTD,2015-09-18,300.69,301.03,292.92,293.45,432051
MU,2015-09-18,16.08,16.19,15.36,15.5,36698238
MYL,2015-09-18,49.23,49.71,48.56,49.59,10785366
M,2015-09-18,55.42,55.56,53.99,54.06,8889147
NAVI,2015-09-18,12.39,12.76,12.2732,12.66,9403097
NBL,2015-09-18,32.44,32.74,31.95,32.33,7277758
NCLH,2015-09-18,62.25,62.25,61.22,61.36,1301239
NDAQ,2015-09-18,50.15,50.65,49.89,50.47,1888535
NEE,2015-09-18,98.74,99.93,97.26,97.29,6386520
NEM,2015-09-18,17.62,17.65,16.74,16.98,20343886
NFLX,2015-09-18,102,104.36,100.71,102.62,21715034
NFX,2015-09-18,34.44,34.85,33.34,33.68,4335266
NI,2015-09-18,17.35,17.72,17.33,17.42,6331956
NKE,2015-09-18,57.075,57.815,56.88,57.525,18614998
NLSN,2015-09-18,46.65,47.61,46.45,46.74,3305314
NOC,2015-09-18,168.45,170.8,167.96,168.98,2347558
NOV,2015-09-18,38.79,39.05,37.79,38.05,6102528
NRG,2015-09-18,19.14,19.26,17.745,17.98,15523123
NSC,2015-09-18,80.05,80.26,78.73,78.95,3592586
NTAP,2015-09-18,31.81,32.12,31.175,31.36,7859083
NTRS,2015-09-18,68.45,68.45,66.91,67.13,2719343
NUE,2015-09-18,40.76,40.86,40.02,40.25,2948118
NVDA,2015-09-18,22.99,23.49,22.85,23.29,8160255
NWL,2015-09-18,42.29,42.74,41.96,42.04,1862560
NWSA,2015-09-18,13.03,13.18,12.785,12.92,21641058
NWS,2015-09-18,13.26,13.26,12.79,12.83,18792603
OKE,2015-09-18,35.57,35.89,35.14,35.74,4600672
OMC,2015-09-18,67.8,68.51,67.18,67.36,2360160
ORCL,2015-09-18,36.29,36.98,36.26,36.38,34919765
ORLY,2015-09-18,247.98,251.4,245.98,246.31,2558157
OXY,2015-09-18,67.14,67.82,66.34,66.84,6138511
O,2015-09-18,47.46,48.303,46.37,47.49,3630951
PAYX,2015-09-18,46.14,47.06,46.03,46.53,4849696
PBCT,2015-09-18,15.3,15.45,15.13,15.22,6816541
PCAR,2015-09-18,57.02,57.15,55.81,56.31,2895546
PCG,2015-09-18,49.9,51.1,49.32,50.53,9342759
PCLN,2015-09-18,1301.73,1312.49,1292.7,1294.47,1213350
PDCO,2015-09-18,44.64,45.28,44.43,44.92,1509084
PEG,2015-09-18,40.6,40.88,40.26,40.34,4978703
PEP,2015-09-18,92.19,93.63,91.79,93.05,9622350
PFE,2015-09-18,33.08,33.43,32.84,32.85,36750754
PFG,2015-09-18,48.31,48.88,47.91,48.05,2828018
PGR,2015-09-18,30.81,31.18,30.27,30.62,12851352
PG,2015-09-18,69.44,70.78,69.37,69.94,18210249
PHM,2015-09-18,20.65,20.975,20.44,20.52,7676485
PH,2015-09-18,105.14,105.14,101.7,101.94,2646202
PKG,2015-09-18,64.7,65.26,64.1,64.24,1122307
PKI,2015-09-18,48.52,48.64,47.28,47.37,1193385
PLD,2015-09-18,37.74,38.59,37.7,38.15,4761801
PM,2015-09-18,81.29,82.155,80.77,81.22,8268331
PNC,2015-09-18,88.16,88.67,87.09,87.43,4116656
PNR,2015-09-18,52.63,52.63,50.89,51,2187528
PNW,2015-09-18,61.27,62.3315,61.2,61.77,1301234
PPG,2015-09-18,93.11,93.99,92.73,93.19,2220822
PPL,2015-09-18,30.66,31.23,30.66,30.96,7143998
PRGO,2015-09-18,179.77,180.92,178.24,178.57,1365639
PRU,2015-09-18,76.99,77.1,75.55,75.83,4462039
PSA,2015-09-18,205.42,210.75,205.04,206.97,1148350
PSX,2015-09-18,78.09,79.5599,77.8,78.59,12950806
PVH,2015-09-18,113.47,114.17,111.32,111.61,818930
PWR,2015-09-18,24.37,24.76,24.3,24.58,5712020
PXD,2015-09-18,121.3,123.77,120.01,121.87,2545237
PX,2015-09-18,105.36,106.16,104.54,105.13,3108252
PYPL,2015-09-18,32.9,33.78,32.55,32.92,16488139
QCOM,2015-09-18,54.25,54.96,54.02,54.45,26572507
QRVO,2015-09-18,50.7,51.73,49.77,50.73,3070117
RCL,2015-09-18,95.38,96.245,94.55,95.49,2885874
REGN,2015-09-18,547.99,554,542.99,550.36,1191633
REG,2015-09-18,60.63,62.4,60.62,61.8,1058896
RE,2015-09-18,174.42,175.51,172.62,172.85,500351
RF,2015-09-18,9.16,9.18,8.92,8.94,28374197
RHI,2015-09-18,51.53,51.92,50.73,50.9,1780424
RHT,2015-09-18,71.41,71.782,70.02,71.06,2378126
RJF,2015-09-18,50.84,50.89,49.76,49.92,1338558
RL,2015-09-18,112.5,112.83,109.07,109.38,1021509
RMD,2015-09-18,50.74,51.3,50.572,51,1180526
ROK,2015-09-18,104.58,104.77,103.3,103.79,1685011
ROP,2015-09-18,160,160.56,157.15,157.49,799479
ROST,2015-09-18,49.94,50.09,49.04,49.12,4088799
RRC,2015-09-18,38.1,38.21,35.8,36.05,6265925
RSG,2015-09-18,40.43,41.08,40.32,40.69,3171077
RTN,2015-09-18,105.57,106.24,104.3,104.55,1814285
SBAC,2015-09-18,111.33,112.65,110.33,111.32,1560528
SBUX,2015-09-18,56.49,57.63,56.28,56.84,16268035
SCG,2015-09-18,52.4,53.06,52.31,52.41,1254444
SCHW,2015-09-18,29.05,29.11,28.45,28.45,24464228
SEE,2015-09-18,50.67,50.8925,49.765,49.98,5769616
SHW,2015-09-18,248.4,250.74,245.96,246.65,944063
SIG,2015-09-18,136.18,138.8396,135.98,136.87,940474
SJM,2015-09-18,115.99,117.01,115.87,116.57,1546031
SLB,2015-09-18,73.98,74.1,72.2,72.54,12646492
SLG,2015-09-18,109.35,110.9,109.23,110.2,1268607
SNA,2015-09-18,157.31,158.308,155.4,155.58,1644900
SNI,2015-09-18,52.33,53.59,52.18,52.92,2351162
SNPS,2015-09-18,47.2,47.88,47.2,47.33,1309154
SO,2015-09-18,43.27,44.07,43.15,43.43,7028107
SPGI,2015-09-18,92.87,93.54,91.99,92.22,1720250
SPG,2015-09-18,182.69,187.22,182.23,184,2761025
SRCL,2015-09-18,136.5,138.5599,136.3101,137.05,723994
SRE,2015-09-18,92.5,93.41,92.25,92.43,2514094
STI,2015-09-18,38.42,38.58,37.7,37.79,6034850
STT,2015-09-18,70.14,70.7,68.79,69,4757863
STX,2015-09-18,47.26,47.49,45.22,45.65,10100390
STZ,2015-09-18,129.01,130.5,127.35,127.35,3865088
SWKS,2015-09-18,89,90.84,88.64,89.37,3298719
SWK,2015-09-18,100.08,101.31,99.87,100.31,2055846
SYF,2015-09-18,30.51,30.7,30.12,30.56,2047455
SYK,2015-09-18,99.53,100.1605,99.05,99.22,4145992
SYMC,2015-09-18,19.87,20.46,19.76,20.17,8683839
SYY,2015-09-18,38.98,39.73,38.98,39.48,12607438
TAP,2015-09-18,81.52,84.52,81.52,84.38,7130496
TDG,2015-09-18,229.44,232.69,229.04,230.88,507379
TEL,2015-09-18,61.41,61.83,61.02,61.35,3812951
TGT,2015-09-18,77.34,77.9,76.49,76.62,6651621
TIF,2015-09-18,79.41,80.29,78.9,79.35,1892533
TJX,2015-09-18,71.86,72.26,71.111,71.36,4872981
TMK,2015-09-18,57.01,57.26,56.42,56.66,2820994
TMO,2015-09-18,127.36,127.5,125.46,125.78,2701245
TPR,2015-09-18,29.38,29.665,28.99,29.1,3260871
TRIP,2015-09-18,69.21,70.0999,68.4,68.64,1917877
TROW,2015-09-18,70.09,70.76,69.28,69.57,2956126
TRV,2015-09-18,99.83,100.91,99.44,99.66,5001765
TSCO,2015-09-18,86.07,87.86,85.92,86.27,1565134
TSN,2015-09-18,43.28,43.745,42.86,42.89,5823891
TSS,2015-09-18,46.87,47.1,46.31,46.31,5353541
TWX,2015-09-18,70.13,70.42,69.12,69.64,8607696
TXN,2015-09-18,47.75,48.635,47.1,47.8,17206523
TXT,2015-09-18,40.19,40.19,39.43,39.58,3998541
T,2015-09-18,32.68,32.79,32.41,32.55,44627155
UAA,2015-09-18,51.31,52.295,50.885,50.9,9855182
UAL,2015-09-18,60.84,61.35,60.03,60.31,7125600
UDR,2015-09-18,33.08,34.35,33.06,33.7,2649713
UHS,2015-09-18,138.43,139.83,136.79,137.23,1261700
ULTA,2015-09-18,167.98,170,166.91,167.23,1583922
UNH,2015-09-18,122.21,123.77,121.815,122.47,7458385
UNM,2015-09-18,31.66,32,31.44,31.63,3110020
UNP,2015-09-18,88.6,89.055,87.58,87.78,7384610
UPS,2015-09-18,99.91,99.945,98.08,98.32,5127485
URI,2015-09-18,68.19,68.67,66.6,67.13,2777895
USB,2015-09-18,41.1,41.28,40.74,41.17,33377528
UTX,2015-09-18,92.41,92.595,90.53,91.07,10468818
VAR,2015-09-18,77.67,78.4,77.45,77.61,2101219
VFC,2015-09-18,71.17,71.69,70.5,70.62,2820233
VIAB,2015-09-18,44.72,46.76,44.22,45.68,9146903
VLO,2015-09-18,59.71,60.94,59.59,59.91,8796437
VMC,2015-09-18,100.18,101.17,98.37,98.95,1910400
VNO,2015-09-18,90.54,92.9,90.54,91.76,1499948
VRSK,2015-09-18,72.73,73.49,72.69,73,1059814
VRSN,2015-09-18,69.64,70.34,69.48,69.95,2215936
VRTX,2015-09-18,132.26,132.26,123.98,124.16,4404873
VTR,2015-09-18,54.66,57.05,54.66,56.15,4883415
VZ,2015-09-18,45.16,45.26,44.42,44.57,26889303
V,2015-09-18,69.82,70.81,69.71,69.79,14508062
WAT,2015-09-18,122.93,124.15,121.93,122.16,675383
WBA,2015-09-18,88.73,88.77,86.2,86.49,10781974
WDC,2015-09-18,79.87,79.95,75.73,75.87,6578615
WEC,2015-09-18,48.69,49.63,48.68,49.33,4115146
WFC,2015-09-18,51.27,51.4811,50.7,51.04,39561581
WHR,2015-09-18,166.16,168.02,163.36,164.1,1050089
WMB,2015-09-18,45.96,46.94,44.98,46.14,16578000
WMT,2015-09-18,63.75,64.23,63.26,63.34,12885204
WM,2015-09-18,49.46,50.05,49.44,49.89,3756391
WRK,2015-09-18,56.97,57.33,55.6,55.7,2215412
WU,2015-09-18,18.63,18.74,18.47,18.58,8443926
WYNN,2015-09-18,69.6,70.05,68.11,68.44,3778750
WYN,2015-09-18,76.98,77.2,75.7,75.91,2188579
WY,2015-09-18,28.3,28.66,28.14,28.26,5816342
XEC,2015-09-18,106.71,107.5,103.67,103.97,1564773
XEL,2015-09-18,33.54,34.04,33.51,33.63,3772636
XLNX,2015-09-18,42.57,43.165,42.15,42.63,3523053
XL,2015-09-18,36.84,37.51,36.7,37.13,3629811
XOM,2015-09-18,73.26,73.56,72.12,72.68,23180160
XRAY,2015-09-18,53.08,53.95,52.79,52.86,2258490
XRX,2015-09-18,41.56,42.08,41,41.4,5925829
XYL,2015-09-18,32.56,32.68,32.17,32.25,1512735
YUM,2015-09-18,81.23,82.16,79.85,80.15,5465659
ZBH,2015-09-18,99.98,100.07,98.95,99.2,1621964
ZION,2015-09-18,27.73,27.8,27.15,27.47,5172553
ZTS,2015-09-18,45.31,45.7,44.9,45.12,8078649
AAL,2015-09-21,43.72,44.005,42.88,43.23,6687215
AAPL,2015-09-21,113.67,115.37,113.66,115.21,50221965
AAP,2015-09-21,174.32,175.65,173.04,174.75,454146
ABBV,2015-09-21,61.24,61.74,59.285,59.39,11038088
ABC,2015-09-21,106.58,107.36,104.76,105.28,1460542
ABT,2015-09-21,43.65,43.82,43,43.3,5052116
ACN,2015-09-21,98.05,99.13,97.66,98.43,2346721
ADBE,2015-09-21,81.42,83.69,81.42,83.32,4919715
ADI,2015-09-21,56.88,57.38,56.16,56.63,2856562
ADM,2015-09-21,43.5,43.76,43.23,43.38,3159947
ADP,2015-09-21,79.38,80.38,79.06,79.9,1671406
ADSK,2015-09-21,46.58,47.6,46.5,47.41,3194802
ADS,2015-09-21,253.47,256.98,252.09,255.99,283878
AEE,2015-09-21,40.52,41.06,40.3875,40.82,1704218
AEP,2015-09-21,55.73,55.94,55.35,55.6,2823745
AES,2015-09-21,11,11.09,10.745,10.78,5737381
AET,2015-09-21,117.21,119.75,116.35,118.82,2430514
AFL,2015-09-21,57.45,58.05,57.3,57.7,1561527
AGN,2015-09-21,297.5,300.98,282.761,285.62,4218736
AIG,2015-09-21,58.14,58.54,57.84,58.03,5228011
AIV,2015-09-21,36.24,36.72,35.71,36.57,1535745
AIZ,2015-09-21,75.94,76.75,75.68,76.32,437853
AJG,2015-09-21,42.29,42.4395,42.07,42.33,1411244
AKAM,2015-09-21,72.32,72.6,71.72,72.09,1729419
ALB,2015-09-21,46.09,47.19,45.6,46.4,2045509
ALGN,2015-09-21,57.5,58.07,56.6801,57.01,421454
ALK,2015-09-21,79.21,82.17,79.1001,82.09,1951242
ALLE,2015-09-21,61.45,61.93,61.13,61.72,396968
ALL,2015-09-21,58.15,58.875,57.95,58.56,2514377
ALXN,2015-09-21,167.59,168.25,158.54,160.51,2215323
AMAT,2015-09-21,16,16.05,15.56,15.64,14699285
AMD,2015-09-21,1.87,1.8969,1.81,1.81,5377758
AME,2015-09-21,52.31,52.56,51.92,52.17,886212
AMGN,2015-09-21,151.97,152.8,146.32,147.09,4702605
AMG,2015-09-21,176.53,178.34,175.12,176.02,354561
AMP,2015-09-21,108.42,109.62,108.13,108.79,814926
AMT,2015-09-21,90.59,90.78,90.035,90.39,1360578
AMZN,2015-09-21,544.33,549.78,539.59,548.39,3283313
ANDV,2015-09-21,93.24,96,92.66,93.68,2487961
ANSS,2015-09-21,91.8,93.15,91.52,92.23,218970
ANTM,2015-09-21,148.67,149.78,147.02,149.57,2085484
AON,2015-09-21,90.17,90.89,89.51,90.4,1521952
AOS,2015-09-21,34.695,35.135,34.34,34.505,1053816
APA,2015-09-21,40.02,40.23,39.21,39.34,4781050
APC,2015-09-21,66.27,66.73,65.06,65.86,2564573
APD,2015-09-21,135.33,136.12,133.86,134.87,1059194
APH,2015-09-21,52.08,52.51,51.568,52.01,900074
ARE,2015-09-21,88.86,90.24,88.86,89.35,357141
ARNC,2015-09-21,29.94,30.3,29.7,29.7,5903140
ATVI,2015-09-21,31.11,31.65,31.11,31.52,8411014
AVB,2015-09-21,170.81,173.38,170.8,172.32,427012
AVGO,2015-09-21,128.37,129.38,126.22,127.26,1651455
AVY,2015-09-21,59.47,59.83,58.48,58.73,581300
AWK,2015-09-21,53.6,54.07,53.54,53.68,699351
AXP,2015-09-21,76.42,77.32,76.315,76.74,3266298
AYI,2015-09-21,191.92,194.4,191.52,193.52,206488
AZO,2015-09-21,726.9,735.385,725.5701,728.4,304399
A,2015-09-21,35.96,36.07,35.41,35.69,2640363
BAC,2015-09-21,15.67,15.75,15.57,15.7,79096205
BAX,2015-09-21,36.44,36.7,35.91,35.95,4208014
BA,2015-09-21,136.42,137.45,134.94,136.02,2460863
BBT,2015-09-21,35.6,35.85,35.45,35.74,3248841
BBY,2015-09-21,37.77,38.06,37.305,37.56,4539277
BDX,2015-09-21,139.07,140.28,138.5,139.11,1045308
BEN,2015-09-21,38.82,38.86,38.31,38.65,3237658
BF.B,2015-09-21,49.35,50.395,49.125,49.94,3674064
BIIB,2015-09-21,315.29,315.43,294.62,297.16,4161886
BK,2015-09-21,39.2,39.54,39,39.43,3907144
BLK,2015-09-21,310.2,313.9,309.57,312.39,728523
BLL,2015-09-21,33.67,34.105,33.345,33.525,1958282
BMY,2015-09-21,64.42,64.68,62.2,62.72,10273273
BRK.B,2015-09-21,130,131.31,129.72,130.98,4804892
BSX,2015-09-21,16.88,16.96,16.55,16.72,8365017
BWA,2015-09-21,41.73,42.81,40.9,42.61,5129029
BXP,2015-09-21,118.59,119.89,118,118.69,785738
CAG,2015-09-21,42.56,42.69,41.975,42.4,3925348
CAH,2015-09-21,84.25,84.89,82.81,83,2066188
CAT,2015-09-21,72.3,72.839,71.91,72.16,7594884
CA,2015-09-21,27.73,27.96,27.57,27.75,2741777
CBG,2015-09-21,33.31,33.86,33.25,33.55,2083902
CBOE,2015-09-21,64.9,65.82,64.642,65.39,379043
CBS,2015-09-21,42.93,43.18,42.47,42.88,3576768
CB,2015-09-21,100.63,101.96,100.27,101.68,2328035
CCI,2015-09-21,77.77,78.2,77.3772,77.65,1442884
CCL,2015-09-21,52.65,53.01,52.11,52.68,6855514
CDNS,2015-09-21,21,21.215,20.8,21.08,2395296
CELG,2015-09-21,123.28,123.97,117.22,119.14,7115860
CERN,2015-09-21,63.64,64.45,62.85,63.48,1672581
CFG,2015-09-21,23.95,24.14,23.72,23.9,3422641
CF,2015-09-21,52.52,53,51.43,51.72,1375155
CHD,2015-09-21,42.215,42.495,42.05,42.4,673684
CHK,2015-09-21,8.73,8.84,8.49,8.58,13475069
CHRW,2015-09-21,67.81,68.86,67.569,68.52,695795
CHTR,2015-09-21,191.95,195,191.7,194.5,1271443
CINF,2015-09-21,53.1,53.67,52.885,53.42,653918
CI,2015-09-21,142.37,142.95,140.56,142.09,832802
CLX,2015-09-21,114.01,114.87,113.94,114.47,657868
CL,2015-09-21,63.16,63.43,62.93,63.1,3991174
CMA,2015-09-21,40.85,41.51,40.8,41.31,2184265
CMCSA,2015-09-21,28.805,29.125,28.67,28.945,26232426
CME,2015-09-21,91.04,92.22,90.78,91.95,1299997
CMG,2015-09-21,729.3,737.86,725.45,731.19,325385
CMI,2015-09-21,116,116.05,114.32,114.82,2505580
CMS,2015-09-21,33.79,33.96,33.64,33.86,1910433
CNC,2015-09-21,63.07,63.44,61.69,62.79,1451809
CNP,2015-09-21,18.13,18.34,18.06,18.19,2875324
COF,2015-09-21,74.21,75.02,74.08,74.58,2220875
COG,2015-09-21,23.73,24.195,23.55,23.91,4406101
COL,2015-09-21,83.73,84.11,82.99,83.28,729938
COO,2015-09-21,153.96,158.17,153.275,154.86,731807
COP,2015-09-21,48.85,49,48.14,48.75,7728208
COST,2015-09-21,142.36,143.78,142.09,143.21,1004810
COTY,2015-09-21,28.51,28.83,27.88,27.91,1223098
CPB,2015-09-21,51.37,51.63,51.04,51.47,1441100
CRM,2015-09-21,71.76,72.64,71.06,72.14,2913980
CSCO,2015-09-21,25.45,25.82,25.35,25.54,21945645
CSX,2015-09-21,28.3,28.515,28.04,28.1,7838918
CTAS,2015-09-21,86.98,87.6,86.45,87.32,716211
CTL,2015-09-21,25.72,26.07,25.7,25.88,4148755
CTSH,2015-09-21,62.15,63.095,62,62.82,2993133
CTXS,2015-09-21,72.57,73.24,72.06,72.91,1106998
CVS,2015-09-21,99.77,101.09,99.5,100.91,3889061
CVX,2015-09-21,78.3,78.73,77.84,78.09,8523538
CXO,2015-09-21,104.13,105.28,102.68,104.38,938608
C,2015-09-21,50.82,51.1,50.3601,50.71,14936595
DAL,2015-09-21,46.77,47.67,46.69,47.25,7670472
DE,2015-09-21,79.61,79.7,78.73,79.16,3292208
DFS,2015-09-21,52.73,53.13,52.61,52.93,1949201
DGX,2015-09-21,67.55,67.97,66.85,67.3,614917
DG,2015-09-21,70.5,71.5,70.44,70.85,2006698
DHI,2015-09-21,31.51,31.96,30.34,30.69,9532596
DHR,2015-09-21,86.48,87.05,85.81,86.42,3957452
DISCA,2015-09-21,28.32,28.85,28.14,28.81,4520794
DISCK,2015-09-21,26.29,26.69,26.08,26.63,1448240
DISH,2015-09-21,61.35,62.71,60.91,62.42,1698440
DIS,2015-09-21,103.68,103.83,102.46,103.41,7152324
DLR,2015-09-21,64.78,65.34,64.74,64.97,745757
DLTR,2015-09-21,65.79,68.36,65.79,67.85,3893272
DOV,2015-09-21,61,61.31,59.9,60.01,1272843
DPS,2015-09-21,77.5,78.215,77.5,78.06,880668
DRE,2015-09-21,18.97,19.32,18.97,19.15,1657389
DRI,2015-09-21,69.83,70.6,69.7,70.27,2023276
DTE,2015-09-21,77.95,78.36,77.655,77.98,771375
DUK,2015-09-21,69.3,70.18,69.25,70.05,2511950
DVA,2015-09-21,75.22,76.25,75.07,76.02,1589234
DVN,2015-09-21,40.2,40.79,39.46,40.33,3387105
D,2015-09-21,69.17,69.6,68.87,69.32,2209870
EA,2015-09-21,70.41,71.6099,70.06,70.58,2078223
EBAY,2015-09-21,26.26,26.5,25.685,25.92,9344103
ECL,2015-09-21,113.09,113.87,112.49,112.73,881847
ED,2015-09-21,65.2,65.66,64.72,65.03,2175175
EFX,2015-09-21,97.73,99.17,97.56,98.12,416790
EIX,2015-09-21,61.47,62.055,61.17,61.61,2764529
EL,2015-09-21,78.2,78.9,77.95,78.51,1841789
EMN,2015-09-21,69.69,71.14,69.45,70.92,1137662
EMR,2015-09-21,45.29,45.51,45.02,45.12,3516014
EOG,2015-09-21,77.05,77.33,75.87,76.52,3258693
EQIX,2015-09-21,287.52,292.46,286.21,292.02,596630
EQR,2015-09-21,72.22,73.37,72.1,73.14,1366666
EQT,2015-09-21,74.15,74.7899,73.34,73.79,867821
ESRX,2015-09-21,84.18,85.17,82.64,83.61,4912735
ESS,2015-09-21,219.9,223.12,218.68,221.63,258410
ES,2015-09-21,47.37,47.655,47.15,47.51,1442009
ETFC,2015-09-21,26.31,26.86,26.21,26.62,3115984
ETN,2015-09-21,53.03,53.49,52.69,53.26,3546522
ETR,2015-09-21,64.37,64.79,63.81,63.93,1251501
EW,2015-09-21,71.89,72.413,70,70.79,1781308
EXC,2015-09-21,30.93,31.2,30.5,30.52,7578590
EXPD,2015-09-21,46.82,47.51,46.68,47.33,1379840
EXPE,2015-09-21,127.4,128.39,125.37,126.33,1077324
EXR,2015-09-21,75.51,76.71,75.51,76.6,1121548
FAST,2015-09-21,37.34,37.62,37.03,37.18,2012203
FBHS,2015-09-21,51.48,51.84,50.6,51.06,1157869
FB,2015-09-21,94.62,96.49,94.52,95.55,28789973
FCX,2015-09-21,10.77,10.9,10.51,10.53,43161268
FDX,2015-09-21,145.79,146.81,144.6,146.01,2444712
FE,2015-09-21,31.25,31.57,31.17,31.35,3487911
FFIV,2015-09-21,115.61,117.369,114.7,115.81,739417
FISV,2015-09-21,87.17,88.27,87.03,87.81,907469
FIS,2015-09-21,68.5,69.93,68.45,69.58,1138308
FITB,2015-09-21,18.94,19.25,18.94,19.18,5577029
FLIR,2015-09-21,28.5,28.72,28.18,28.31,757057
FLR,2015-09-21,43.62,43.88,43.33,43.6,1457635
FLS,2015-09-21,41.85,41.99,41.15,41.37,1583503
FL,2015-09-21,74.07,74.2,73.07,73.29,1840821
FMC,2015-09-21,37.92,38.17,37.32,37.5,2172781
FOXA,2015-09-21,26.43,26.65,26.173,26.45,23446237
FOX,2015-09-21,26.63,26.845,26.475,26.6,16905862
FRT,2015-09-21,134.75,137.03,134.5,136.08,347852
FTI,2015-09-21,33.76,33.94,33.11,33.18,1914457
F,2015-09-21,14.2,14.43,14.15,14.32,20764084
GD,2015-09-21,139.54,140.58,138.89,139.72,897833
GE,2015-09-21,24.89,25.2,24.8399,25.09,29618905
GGP,2015-09-21,25.75,26.2,25.67,26.02,3943624
GILD,2015-09-21,109.12,109.37,104.59,105.74,15141646
GIS,2015-09-21,56.95,57.12,56.66,56.79,4194415
GLW,2015-09-21,17.69,17.76,17.43,17.52,10460889
GM,2015-09-21,30.67,30.955,30.38,30.62,14325611
GOOGL,2015-09-21,665.51,669,658,666.98,1954667
GOOG,2015-09-21,634.4,636.49,625.94,635.44,1788506
GPC,2015-09-21,83.5,84.32,83.27,83.7,437342
GPN,2015-09-21,57.395,58.364,57.3,58.12,1016706
GPS,2015-09-21,31.7,32.35,31.68,32.12,5625603
GRMN,2015-09-21,36.42,36.89,36.18,36.54,877407
GS,2015-09-21,183.3,184.41,181.7,183.35,2947153
GT,2015-09-21,30.46,30.98,30.21,30.68,1949741
GWW,2015-09-21,214.29,216,213.26,214.25,601776
HAL,2015-09-21,37.75,38.01,37.19,37.45,11498480
HAS,2015-09-21,77.49,78.28,76.7,77.19,769946
HBAN,2015-09-21,10.42,10.555,10.4,10.52,9817383
HBI,2015-09-21,30.16,30.425,29.78,30.13,3990744
HCA,2015-09-21,83.35,84.04,81.21,82.24,3445043
HCN,2015-09-21,67.43,68.1,67.15,67.73,2252590
HCP,2015-09-21,38.15,38.87,38.11,38.65,3348430
HD,2015-09-21,115.96,117.11,115.27,116.58,5201825
HES,2015-09-21,52.96,53.15,52.07,52.3,4019939
HIG,2015-09-21,44.69,45.15,44.29,44.67,4301751
HII,2015-09-21,112.6,112.6,110.34,110.83,280567
HOG,2015-09-21,54.53,55.5,54.5,54.82,2001514
HOLX,2015-09-21,41.83,42.25,41.18,41.76,1704983
HON,2015-09-21,98.18,98.59,97.2,97.74,2683371
HP,2015-09-21,49.54,50,47.958,48.07,3486200
HRB,2015-09-21,35.85,36.02,35.55,35.78,2121103
HRL,2015-09-21,30.685,30.745,30.515,30.61,1956718
HRS,2015-09-21,73.44,74.24,73.21,73.49,808645
HSIC,2015-09-21,68.825,69.45,68.055,68.475,634210
HST,2015-09-21,16.59,16.73,16.51,16.62,13870732
HSY,2015-09-21,92.91,93.31,92.4,92.78,818811
HUM,2015-09-21,188.62,190.2,186.89,188.84,546203
IBM,2015-09-21,145.39,146.98,144.92,146.48,3825036
ICE,2015-09-21,45.948,46.598,45.808,46.33,4653220
IDXX,2015-09-21,77.03,78.32,76.12,76.45,517999
IFF,2015-09-21,105.88,106.7307,104.91,106.06,283534
ILMN,2015-09-21,209.73,209.9899,199.02,200.19,1267127
INCY,2015-09-21,127,127.375,114.72,118.66,1874391
INFO,2015-09-21,29.41,29.65,29.19,29.25,366835
INTC,2015-09-21,29.09,29.335,28.94,29.16,24417127
INTU,2015-09-21,85.55,87.3,85.17,86.81,3352012
IPG,2015-09-21,20.25,20.33,20.05,20.12,3145994
IP,2015-09-21,40.56,40.9297,40.255,40.34,2189837
IQV,2015-09-21,78.35,78.51,76.238,76.65,650772
IRM,2015-09-21,30.11,30.31,29.71,29.87,2762726
IR,2015-09-21,55.06,55.51,54.6,54.81,1514945
ISRG,2015-09-21,170.6832,171.5065,167.1665,168.3132,1097913
ITW,2015-09-21,84.83,85.25,84.1,84.27,1792079
IT,2015-09-21,87.78,89.14,87.57,88.29,217926
IVZ,2015-09-21,32.93,33.17,32.64,32.85,2568628
JBHT,2015-09-21,77.48,78.48,77.15,77.66,616846
JCI,2015-09-21,37.3089,37.4345,37.0052,37.1832,1483015
JEC,2015-09-21,38.15,38.2,37.69,37.98,2275963
JNJ,2015-09-21,93.87,94.6,92.37,93.13,7053655
JNPR,2015-09-21,25.6,26,25.55,25.76,4944026
JPM,2015-09-21,61.52,61.91,61.08,61.45,13136377
JWN,2015-09-21,74.3,75.03,73.79,74.38,888154
KEY,2015-09-21,13.05,13.19,12.99,13.12,7264212
KHC,2015-09-21,75.69,76.19,74.96,75.2,3256338
KIM,2015-09-21,24.16,24.49,24.09,24.29,3756327
KLAC,2015-09-21,50.58,50.67,49.05,49.2,1960638
KMB,2015-09-21,108.45,109.075,108.01,108.77,1259707
KMI,2015-09-21,30.51,30.87,30.3431,30.67,9636814
KMX,2015-09-21,60.75,62.68,60.725,62.66,3119259
KORS,2015-09-21,43.45,44.22,43.11,43.57,1745308
KO,2015-09-21,39.05,39.31,38.94,39.19,12935770
KR,2015-09-21,37.06,37.13,36.37,36.66,6190150
KSS,2015-09-21,49.67,50.11,49.08,49.19,3369870
KSU,2015-09-21,95,96.515,94.445,94.8,670232
K,2015-09-21,67.84,68.1,67.52,67.66,1617084
LB,2015-09-21,92.72,93.18,91.665,92.21,1343335
LEG,2015-09-21,43.86,44.17,43.47,43.63,510838
LEN,2015-09-21,52,52.3431,49.7451,50.5784,5706345
LH,2015-09-21,120,120.89,118.03,118.84,1478838
LKQ,2015-09-21,30.23,30.72,30.14,30.59,1957524
LLL,2015-09-21,107.41,108.7,107.16,107.94,581753
LLY,2015-09-21,89.1,89.81,87.11,87.59,6644099
LMT,2015-09-21,204.35,205.79,203.185,204.35,964886
LNC,2015-09-21,47.8,48.71,47.69,48.28,1883257
LNT,2015-09-21,28.475,28.75,28.395,28.575,942258
LOW,2015-09-21,68.39,70.03,68.32,69.6,5276066
LRCX,2015-09-21,71.53,71.53,67.43,68.07,3602060
LUK,2015-09-21,20.44,20.65,20.1,20.11,3768157
LUV,2015-09-21,39.49,39.87,39.0701,39.38,6247815
LYB,2015-09-21,86.22,87.51,85.74,86.76,3102480
L,2015-09-21,35.97,36.29,35.89,36.23,1695477
MAA,2015-09-21,81.6,82.5,81.47,81.67,634906
MAC,2015-09-21,77.64,78.84,77.6,78.61,1116484
MAR,2015-09-21,70.2,70.8,69.79,70.22,1980438
MAS,2015-09-21,27.44,27.67,27.1,27.29,3747260
MAT,2015-09-21,23.14,23.37,23.02,23.19,2828003
MA,2015-09-21,92.87,94.07,92.585,93.05,3998837
MCD,2015-09-21,97.48,98.17,97.01,97.9,4543492
MCHP,2015-09-21,43.2,43.37,42.5599,42.73,1241052
MCK,2015-09-21,203.88,206.63,200.7,201.3,1737935
MCO,2015-09-21,101.52,102.64,100.98,101.78,600220
MDLZ,2015-09-21,42.98,43.1,42.73,42.85,6328706
MDT,2015-09-21,70.81,71.42,69.99,70.24,5614071
MET,2015-09-21,47.03,47.4,46.51,46.9,5968195
MGM,2015-09-21,20.66,20.87,20.3,20.4,3546078
MHK,2015-09-21,203.15,205.28,200.51,201.1,689347
MKC,2015-09-21,82.74,83.5,82.31,83.18,870830
MLM,2015-09-21,171.17,173.48,170.69,171.59,644448
MMC,2015-09-21,53.49,53.83,53.37,53.66,2226244
MMM,2015-09-21,140.5,141.08,139.35,140.04,2492937
MNST,2015-09-21,44.96,45.27,44.7416,45.08,2839311
MON,2015-09-21,88.46,88.7099,87.4455,87.67,2975131
MOS,2015-09-21,37.28,37.28,36.13,36.44,5172683
MO,2015-09-21,54.49,54.96,54.28,54.79,4085131
MPC,2015-09-21,46.49,47.45,46.05,46.17,3244650
MRK,2015-09-21,52.44,52.44,50.69,50.98,17243343
MRO,2015-09-21,16.02,16.53,15.67,16.11,13935333
MSFT,2015-09-21,43.62,44.47,43.6,44.11,26177224
MSI,2015-09-21,67.27,67.94,66.89,67.05,1399337
MS,2015-09-21,33.35,33.6,33.0349,33.34,8950862
MTB,2015-09-21,119.16,120.44,118.77,120.06,988679
MTD,2015-09-21,294.19,298.28,291.41,292.33,166913
MU,2015-09-21,15.62,15.98,15.46,15.75,19024495
MYL,2015-09-21,49.4,49.59,47.53,48.16,6081087
M,2015-09-21,54.29,54.8,53.72,53.91,4597146
NAVI,2015-09-21,12.72,12.8,12.595,12.65,4151190
NBL,2015-09-21,32.66,33.1,32.3,32.75,4928640
NCLH,2015-09-21,61.82,62.58,61.37,62.32,959847
NDAQ,2015-09-21,50.86,51.21,50.65,51.17,1057955
NEE,2015-09-21,97.51,98.58,97.41,98.05,1970698
NEM,2015-09-21,16.78,16.98,16.605,16.63,7641390
NFLX,2015-09-21,103.3,103.77,99.5568,100.3,17900624
NFX,2015-09-21,34.21,34.25,33.28,33.67,2519546
NI,2015-09-21,17.48,17.57,17.38,17.49,2093867
NKE,2015-09-21,57.835,58.545,57.3805,58.28,8746568
NLSN,2015-09-21,46.84,47.67,46.46,47.55,1635298
NOC,2015-09-21,169.29,171.53,169.17,170.21,986042
NOV,2015-09-21,38.54,38.58,37.27,37.33,4717996
NRG,2015-09-21,18.25,18.37,16.33,16.4,14325562
NSC,2015-09-21,79.33,80.16,78.67,79.57,1929684
NTAP,2015-09-21,31.43,31.72,31.145,31.22,2690994
NTRS,2015-09-21,67.77,68.46,67.32,68.39,1431269
NUE,2015-09-21,40.4,40.59,39.86,40.29,2433521
NVDA,2015-09-21,23.32,23.58,23.2,23.53,7046616
NWL,2015-09-21,42.15,42.42,41.89,42.17,1461525
NWSA,2015-09-21,12.96,13.225,12.88,12.93,3538684
NWS,2015-09-21,12.88,13.22,12.86,12.9,2148312
OKE,2015-09-21,35.95,36.68,35.57,36.49,1682693
OMC,2015-09-21,67.72,68.114,67.35,67.65,1317984
ORCL,2015-09-21,36.6,37.059,36.425,36.83,14964384
ORLY,2015-09-21,246.79,249.02,244.42,246.81,681394
OXY,2015-09-21,67.26,67.35,66.42,66.8,3424926
O,2015-09-21,47.64,48.09,47.53,47.67,1714673
PAYX,2015-09-21,46.7,47.08,46.43,46.65,1969688
PBCT,2015-09-21,15.33,15.56,15.33,15.48,2916000
PCAR,2015-09-21,56.46,57.12,56.09,56.55,1434876
PCG,2015-09-21,50.69,51.35,50.52,51.18,3630106
PCLN,2015-09-21,1300.48,1311.69,1295.01,1307.48,581740
PDCO,2015-09-21,45.09,45.54,44.79,45.21,1026075
PEG,2015-09-21,40.59,40.85,40.33,40.61,4032282
PEP,2015-09-21,93.32,94.27,93.23,93.71,3653985
PFE,2015-09-21,33.1,33.325,32.24,32.42,23705054
PFG,2015-09-21,48.48,49.1,48.18,48.69,1087216
PGR,2015-09-21,30.98,31.25,30.78,30.92,3668110
PG,2015-09-21,70.15,70.88,70.01,70.65,7742846
PHM,2015-09-21,20.73,20.94,20.14,20.24,4011155
PH,2015-09-21,102.44,103.39,101.84,102.48,1331433
PKG,2015-09-21,64.56,65.59,63.99,64.16,629041
PKI,2015-09-21,47.65,47.8,46.67,46.84,640127
PLD,2015-09-21,38.18,38.74,38.17,38.66,2505982
PM,2015-09-21,81.69,82.46,81.58,82.12,3631558
PNC,2015-09-21,88.16,89.34,87.95,88.87,1748774
PNR,2015-09-21,51.14,51.43,50.355,50.46,2553031
PNW,2015-09-21,61.97,62.77,61.645,62.29,1218746
PPG,2015-09-21,93.55,94.33,93.02,93.45,1186599
PPL,2015-09-21,31.06,31.34,31.01,31.33,4778136
PRGO,2015-09-21,177.79,178.57,172.41,174.83,1036994
PRU,2015-09-21,76.73,77.6396,76.46,77.15,2617494
PSA,2015-09-21,207.34,210.1,206.38,209.52,485555
PSX,2015-09-21,78.81,80.5,78.48,79.26,3399079
PVH,2015-09-21,112.63,114.28,111.73,113.5,788990
PWR,2015-09-21,24.76,25.195,24.64,24.91,2531096
PXD,2015-09-21,123.05,124.63,121.2,123.82,1409489
PX,2015-09-21,105.19,106.13,104.74,105.25,1655560
PYPL,2015-09-21,33.66,34.62,33.43,34.25,12736464
QCOM,2015-09-21,54.63,54.73,54,54.39,9289601
QRVO,2015-09-21,50.97,51.35,49.8,49.9,1527102
RCL,2015-09-21,96.3,97.36,95.89,97.2,2086655
REGN,2015-09-21,551.55,557.87,522.12,529.38,888632
REG,2015-09-21,62.04,62.91,61.82,62.43,476567
RE,2015-09-21,174.29,175.91,173.905,174.62,294580
RF,2015-09-21,9.03,9.19,9.01,9.09,15483964
RHI,2015-09-21,51.28,52.02,50.96,51.27,674830
RHT,2015-09-21,71.66,73.16,71.13,72.72,2952546
RJF,2015-09-21,50.42,50.77,49.94,50.31,1307159
RL,2015-09-21,110.78,111.89,110.11,111.51,1116128
RMD,2015-09-21,51.24,51.85,50.25,50.27,628314
ROK,2015-09-21,104.03,104.975,103.68,104.01,854633
ROP,2015-09-21,157.97,159.58,157.61,158.22,359500
ROST,2015-09-21,49.38,49.995,49.12,49.44,2465662
RRC,2015-09-21,36.08,36.64,35.61,35.91,3040678
RSG,2015-09-21,40.83,41.09,40.78,41.05,1186279
RTN,2015-09-21,105.2,105.66,104.26,104.89,1157460
SBAC,2015-09-21,111.83,113.03,110.64,111.81,879676
SBUX,2015-09-21,57.2,57.84,56.96,57.54,6220131
SCG,2015-09-21,52.61,52.99,52.4,52.94,629626
SCHW,2015-09-21,28.87,29.29,28.7,29.05,9777568
SEE,2015-09-21,49.98,50.93,49.915,50.04,2184906
SHW,2015-09-21,248.64,249.52,243.53,244.27,1144635
SIG,2015-09-21,137.8,138.88,136.33,138.58,410190
SJM,2015-09-21,117.32,117.93,116.82,117.05,689056
SLB,2015-09-21,73.26,73.48,72.28,72.87,5935912
SLG,2015-09-21,110.69,111.95,109.85,111.11,956917
SNA,2015-09-21,156.84,158.28,156.045,156.99,327133
SNI,2015-09-21,53.14,53.27,52.1,52.5,1174926
SNPS,2015-09-21,47.39,48.05,47.32,47.72,549459
SO,2015-09-21,43.48,43.83,43.4,43.77,3809840
SPGI,2015-09-21,93.17,94.32,92.45,92.7,1276261
SPG,2015-09-21,184.29,186.1399,184.09,185.79,1000409
SRCL,2015-09-21,137.56,139.14,137.11,139.07,580977
SRE,2015-09-21,92.65,93.27,92.2,93.06,1295324
STI,2015-09-21,38.15,38.53,38.04,38.32,4732503
STT,2015-09-21,69.72,70.665,69.25,69.84,2551139
STX,2015-09-21,45.75,46.57,45.52,46.2,3183260
STZ,2015-09-21,127.97,129.34,127.58,128.22,1276186
SWKS,2015-09-21,90.22,91.09,88.58,89.22,2072954
SWK,2015-09-21,100.74,101.53,100.14,100.71,581867
SYF,2015-09-21,30.56,31,30.25,30.87,1573264
SYK,2015-09-21,100.02,100.7,98.81,99.61,1229319
SYMC,2015-09-21,20.23,20.37,20.12,20.26,5842009
SYY,2015-09-21,39.51,39.94,39.41,39.85,4925853
TAP,2015-09-21,85.76,85.79,83.392,83.67,3932186
TDG,2015-09-21,231.7,234.3,229.62,230.69,231903
TEL,2015-09-21,61.54,62.18,61.11,61.35,2087724
TGT,2015-09-21,77.16,78.62,76.95,78.26,4180394
TIF,2015-09-21,79.75,80.19,78.99,79.37,1150427
TJX,2015-09-21,71.7,72.3,71.46,71.97,2016924
TMK,2015-09-21,56.9,57.7,56.83,57.51,743917
TMO,2015-09-21,126.12,127.23,125.27,126.33,1866349
TPR,2015-09-21,29.26,29.71,29.14,29.29,1967960
TRIP,2015-09-21,68.87,69.3,67.99,68.38,883628
TROW,2015-09-21,69.9,70.44,69.55,70.22,1033322
TRV,2015-09-21,100.44,101.43,100.12,100.52,2095698
TSCO,2015-09-21,86.41,87.683,84.27,84.89,1720405
TSN,2015-09-21,43.23,43.27,42.465,42.66,3286339
TSS,2015-09-21,46.74,47.39,46.46,47.15,1406914
TWX,2015-09-21,69.91,70.14,69.08,69.57,3534455
TXN,2015-09-21,47.87,48.08,47.05,47.45,6105198
TXT,2015-09-21,39.68,40.1,39.38,39.56,1950729
T,2015-09-21,32.55,32.69,32.45,32.56,19870297
UAA,2015-09-21,51.12,52.185,50.8,51.535,4229300
UAL,2015-09-21,60.36,61.24,59.59,60.45,5417670
UDR,2015-09-21,33.79,34.22,33.74,34.04,1762771
UHS,2015-09-21,138.03,139.1,137.055,138.99,894146
ULTA,2015-09-21,168.46,170.02,167.53,168.69,789681
UNH,2015-09-21,123.49,124.27,121.39,123.94,3476697
UNM,2015-09-21,31.74,32.19,31.68,31.86,1476672
UNP,2015-09-21,87.97,89.34,87.655,88.25,4682420
UPS,2015-09-21,98.49,99.72,98.2401,99.65,3044691
URI,2015-09-21,67.91,68.62,67.07,67.61,1925698
USB,2015-09-21,41.47,41.665,41.105,41.52,8472061
UTX,2015-09-21,91.33,92.17,91,91.55,2981185
VAR,2015-09-21,77.86,79.02,77.7,78.53,1116573
VFC,2015-09-21,71.09,71.97,70.81,71.61,1266097
VIAB,2015-09-21,45.76,45.98,44.32,44.88,4228393
VLO,2015-09-21,60.42,61.08,59.5,59.69,5210371
VMC,2015-09-21,99.72,100.46,99.11,99.83,819384
VNO,2015-09-21,92.05,93.01,91.65,92.33,656899
VRSK,2015-09-21,73.3,74.49,73.27,74.31,486193
VRSN,2015-09-21,70.11,71.19,69.44,71.1,662400
VRTX,2015-09-21,124.87,126.78,117.58,118.19,2583104
VTR,2015-09-21,56.37,56.97,56.204,56.77,2110789
VZ,2015-09-21,44.62,44.8867,44.53,44.8,10584329
V,2015-09-21,70.62,71.32,70.22,70.78,12756516
WAT,2015-09-21,122.56,123.61,120.64,121.19,595165
WBA,2015-09-21,87.08,88.44,87.02,88.25,3945706
WDC,2015-09-21,76.2,77.44,75.54,76.26,2234286
WEC,2015-09-21,49.36,49.73,49.24,49.51,1547631
WFC,2015-09-21,51.52,51.7465,51.18,51.55,16673315
WHR,2015-09-21,164.95,165.274,161.28,162.66,668472
WMB,2015-09-21,46.14,46.85,45.78,46.37,8946706
WMT,2015-09-21,63.75,64,63.37,63.72,7119571
WM,2015-09-21,50.26,50.35,49.97,50.11,2083750
WRK,2015-09-21,57.68,57.68,55.49,55.86,1649264
WU,2015-09-21,18.72,18.82,18.61,18.77,4168223
WYNN,2015-09-21,68.77,68.96,66.32,66.56,2917805
WYN,2015-09-21,76.47,77.01,75.92,76.43,704967
WY,2015-09-21,28.31,28.42,28,28.25,3907170
XEC,2015-09-21,104.9,105,102.79,103.59,880773
XEL,2015-09-21,33.72,34.22,33.61,34.11,4013791
XLNX,2015-09-21,42.78,43.305,42.19,42.36,3171780
XL,2015-09-21,37.25,37.66,37.2,37.41,2517437
XOM,2015-09-21,73.1,73.61,72.73,73.39,10852972
XRAY,2015-09-21,53.29,53.8,52.6,53.11,1184562
XRX,2015-09-21,41.6,42.04,41.16,42.04,3151766
XYL,2015-09-21,32.45,33,32.13,32.63,1905821
YUM,2015-09-21,80.5,80.72,79.29,80.43,3671336
ZBH,2015-09-21,99.32,100.62,98.08,98.19,1711887
ZION,2015-09-21,27.56,28.125,27.47,27.84,2424128
ZTS,2015-09-21,45.28,45.57,44.11,44.5,2502669
AAL,2015-09-22,42.77,43.08,40.92,41.19,12483661
AAPL,2015-09-22,113.38,114.18,112.5201,113.4,50346159
AAP,2015-09-22,173.68,175,172.54,174.44,662527
ABBV,2015-09-22,58.17,58.26,56.91,57.74,14192008
ABC,2015-09-22,104.34,104.5,102.66,103.27,2487104
ABT,2015-09-22,42.83,42.85,41.95,42.48,7283366
ACN,2015-09-22,97.13,97.83,96.15,97.67,2920518
ADBE,2015-09-22,81.98,84.83,81.77,84.66,6336486
ADI,2015-09-22,55.9,56.38,55.03,55.18,2912189
ADM,2015-09-22,42.8,42.84,42.16,42.45,2775200
ADP,2015-09-22,78.44,79.31,78.19,79.19,1753064
ADSK,2015-09-22,46.89,47.45,46.34,46.93,3505787
ADS,2015-09-22,253.16,254.62,248.83,252.38,437586
AEE,2015-09-22,40.52,40.79,40.41,40.5,1595561
AEP,2015-09-22,55.38,55.65,54.6,54.72,3559842
AES,2015-09-22,10.73,10.78,10.43,10.48,9721436
AET,2015-09-22,117.14,119.37,116.03,118.12,2372801
AFL,2015-09-22,56.88,57.27,56.61,57.04,2000503
AGN,2015-09-22,282.83,292.5,281.5,287.76,4928887
AIG,2015-09-22,57.25,57.52,56.9,57.28,7859181
AIV,2015-09-22,36.42,36.62,36.14,36.31,1100538
AIZ,2015-09-22,75.48,75.95,75.17,75.6,523430
AJG,2015-09-22,41.81,42.33,41.67,42.28,1943852
AKAM,2015-09-22,71.44,71.55,70.1101,70.61,1794181
ALB,2015-09-22,45.88,46,45.11,45.71,1778723
ALGN,2015-09-22,56.45,56.98,56.12,56.87,562006
ALK,2015-09-22,80.84,81.756,78.05,78.65,1439388
ALLE,2015-09-22,61.07,61.26,60.135,60.37,394255
ALL,2015-09-22,58.16,58.21,57.69,58.1,2413483
ALXN,2015-09-22,158.04,159.79,156,159.24,2251064
AMAT,2015-09-22,15.46,15.56,14.97,15.1,19368445
AMD,2015-09-22,1.8,1.8351,1.715,1.73,9975166
AME,2015-09-22,51.37,51.695,50.91,51.53,1503605
AMGN,2015-09-22,145,146.78,142.82,145.93,4517997
AMG,2015-09-22,173.39,174.42,170.37,171.85,312229
AMP,2015-09-22,106.94,107.77,105.84,107.5,1155232
AMT,2015-09-22,89.73,89.91,88.64,89.05,1470014
AMZN,2015-09-22,539.71,543.55,532.66,538.4,3841748
ANDV,2015-09-22,92.61,95.05,92.08,94.36,2064661
ANSS,2015-09-22,91,91.24,90.26,90.87,373952
ANTM,2015-09-22,148.01,149.85,147.06,148.66,1832013
AON,2015-09-22,89.03,90,89,89.53,1902730
AOS,2015-09-22,33.995,34.305,33.51,33.775,757430
APA,2015-09-22,38.57,39.67,38.37,38.63,5787657
APC,2015-09-22,64.51,66.38,64.33,64.81,2781073
APD,2015-09-22,133.72,133.8,131.43,132.62,1637984
APH,2015-09-22,51.14,51.41,50.48,50.69,1027983
ARE,2015-09-22,88.71,89.3,87.26,87.31,401043
ARNC,2015-09-22,28.8,28.89,28.14,28.5,8430571
ATVI,2015-09-22,31.26,31.46,31.1,31.41,8119758
AVB,2015-09-22,171.72,172.16,169.84,170.52,591198
AVGO,2015-09-22,124.99,125.84,123.7,124.7,2248268
AVY,2015-09-22,57.86,58.3,57.12,57.29,926825
AWK,2015-09-22,53.3,53.71,53.2,53.58,786365
AXP,2015-09-22,75.61,75.77,75,75.71,5047199
AYI,2015-09-22,191.36,192.23,187.6,188.04,281987
AZO,2015-09-22,730.15,749.99,726.3,728,834615
A,2015-09-22,35.19,35.33,34.94,35.05,2283337
BAC,2015-09-22,15.49,15.58,15.45,15.57,92235195
BAX,2015-09-22,35.59,35.62,34.84,35.48,6022884
BA,2015-09-22,134.49,134.49,132.52,133.99,3465047
BBT,2015-09-22,35.17,35.45,34.89,35.25,3624738
BBY,2015-09-22,37.25,37.39,36.53,36.97,4064710
BDX,2015-09-22,137.64,138.5,137.05,138.26,778257
BEN,2015-09-22,38.02,38.105,37.64,38.01,3966791
BF.B,2015-09-22,49.59,50.065,49.325,49.59,2594168
BIIB,2015-09-22,292.52,300,289,299.06,4391710
BK,2015-09-22,38.74,39.115,38.4,38.85,5799613
BLK,2015-09-22,307.75,307.75,301.75,304.33,814567
BLL,2015-09-22,33.08,33.25,32.4,32.44,2998684
BMY,2015-09-22,61.96,62.9,61.35,62.09,7557939
BRK.B,2015-09-22,129.56,129.69,128.36,129.3,4230773
BSX,2015-09-22,16.56,16.69,16.4,16.55,5103611
BWA,2015-09-22,41.15,41.38,38.95,39.37,8470554
BXP,2015-09-22,117.94,118.75,116.34,116.69,853350
CAG,2015-09-22,41.76,41.76,39.04,39.4,13023321
CAH,2015-09-22,82.18,82.18,80.44,81.5,2445006
CAT,2015-09-22,71.12,71.8,70.64,71.68,5717310
CA,2015-09-22,27.35,27.43,27.05,27.34,2229456
CBG,2015-09-22,33.17,33.35,32.695,32.91,2119537
CBOE,2015-09-22,64.6,65.33,64.242,65.14,463740
CBS,2015-09-22,42.36,43.05,42.22,42.58,4843566
CB,2015-09-22,100.7,101.27,100.31,100.98,2647152
CCI,2015-09-22,77.02,77.47,76.41,76.58,1594169
CCL,2015-09-22,52.02,52.05,49.55,49.79,9986111
CDNS,2015-09-22,20.88,21.25,20.734,21.21,3041061
CELG,2015-09-22,117.1,118,114.68,117.61,8070473
CERN,2015-09-22,62.48,64,62.09,62.92,2275884
CFG,2015-09-22,23.5,23.67,23.42,23.6,2220046
CF,2015-09-22,50.93,51.374,49.9,51.1,4703813
CHD,2015-09-22,42,42.27,41.765,41.995,985300
CHK,2015-09-22,8.41,8.48,7.96,8,16240801
CHRW,2015-09-22,67.56,67.84,66.45,66.86,1105284
CHTR,2015-09-22,192.65,194.28,191.56,193.42,1572843
CINF,2015-09-22,52.82,53.32,52.6,52.89,636313
CI,2015-09-22,141.81,141.81,140.15,141.15,793643
CLX,2015-09-22,113.65,113.98,112.75,113.79,659578
CL,2015-09-22,62.5,62.73,61.74,62.16,3910997
CMA,2015-09-22,40.6,41.06,40.4,40.83,2287699
CMCSA,2015-09-22,28.63,28.925,28.38,28.855,20346662
CME,2015-09-22,90.33,91.79,90.18,90.71,1217474
CMG,2015-09-22,724.99,729.53,722,726.97,354243
CMI,2015-09-22,112.33,113.38,110.86,113.27,2971144
CMS,2015-09-22,33.69,33.93,33.39,33.57,2756326
CNC,2015-09-22,61.99,62.82,61.31,61.85,987968
CNP,2015-09-22,18.04,18.16,17.75,17.82,3422034
COF,2015-09-22,73.52,73.78,72.95,73.68,2188041
COG,2015-09-22,23.5,24.26,23.33,23.92,6325456
COL,2015-09-22,82.08,84.16,81.57,82.08,519973
COO,2015-09-22,153.05,154.85,151.45,154.44,668154
COP,2015-09-22,47.73,49,47.61,48.62,10223365
COST,2015-09-22,141.82,142.95,140.81,142.65,1787227
COTY,2015-09-22,27.65,27.772,27.02,27.19,1765343
CPB,2015-09-22,51.19,51.21,50.55,51.12,1617325
CRM,2015-09-22,71.39,71.94,70.91,71.65,3460141
CSCO,2015-09-22,25.06,25.21,24.97,25.14,21305238
CSX,2015-09-22,27.75,27.75,27.07,27.27,10078981
CTAS,2015-09-22,86.24,86.604,85.47,86.01,790828
CTL,2015-09-22,25.67,25.79,25.33,25.38,5241863
CTSH,2015-09-22,62.1,62.43,61.32,61.86,2218411
CTXS,2015-09-22,72.19,73.04,71.19,72.15,1268675
CVS,2015-09-22,99.69,100.2499,99.17,100.03,3546711
CVX,2015-09-22,76.84,77.69,76.49,77.25,9692322
CXO,2015-09-22,102.16,105.43,101.26,103,1632797
C,2015-09-22,49.95,50.45,49.86,50.38,19610639
DAL,2015-09-22,46.9,47.17,45.961,46.46,8329503
DE,2015-09-22,78.2,79.27,78.1,78.84,3322844
DFS,2015-09-22,52.12,52.25,51.43,51.95,3142554
DGX,2015-09-22,66.52,66.62,65.68,66.11,727507
DG,2015-09-22,70.23,71.27,70.12,71.19,2951840
DHI,2015-09-22,30.25,30.41,29.4,29.95,7401387
DHR,2015-09-22,85.5,85.96,84.955,85.57,5025105
DISCA,2015-09-22,28.42,28.44,27.445,27.81,4081300
DISCK,2015-09-22,26.13,26.44,25.45,25.97,1955781
DISH,2015-09-22,61.76,62.41,60.93,61.93,1747800
DIS,2015-09-22,102.18,102.75,101.48,102.49,8330068
DLR,2015-09-22,64.4,64.72,63.59,63.94,949424
DLTR,2015-09-22,67.4,69.36,67.01,69.18,5131081
DOV,2015-09-22,59.14,59.65,58.35,59.07,1435930
DPS,2015-09-22,77.27,77.495,76.56,77.26,1059005
DRE,2015-09-22,18.86,19.14,18.705,18.78,1838635
DRI,2015-09-22,69.21,69.75,67.29,69.69,3037149
DTE,2015-09-22,77.59,78.09,77.07,77.27,1048131
DUK,2015-09-22,69.58,70.04,68.939,69.15,3384943
DVA,2015-09-22,75.34,75.85,75.11,75.36,1445132
DVN,2015-09-22,39.65,40.61,39.12,39.5,5051130
D,2015-09-22,69,69.46,68.75,69.08,2504741
EA,2015-09-22,69.55,70.27,68.22,68.69,2412534
EBAY,2015-09-22,25.7,25.8,25.4,25.61,10875336
ECL,2015-09-22,111.5,111.69,110.02,110.86,985074
ED,2015-09-22,64.68,65.2,64.56,64.99,1958662
EFX,2015-09-22,97.05,98.55,96.74,97.73,575738
EIX,2015-09-22,61.15,61.52,60.59,60.85,2148667
EL,2015-09-22,77.45,77.86,77.02,77.35,1199218
EMN,2015-09-22,69.52,69.89,68.705,69.46,1161048
EMR,2015-09-22,44.5,45.02,44.24,44.65,4113441
EOG,2015-09-22,75.43,76.66,74.69,75.22,3433933
EQIX,2015-09-22,285.8,289.87,285.8,288.45,622431
EQR,2015-09-22,72.65,72.96,72.21,72.52,1536014
EQT,2015-09-22,72.77,74.19,72.4,72.86,1048822
ESRX,2015-09-22,82.6,82.97,82.01,82.81,3265654
ESS,2015-09-22,220.28,221.62,218.76,219.52,265419
ES,2015-09-22,47.4,47.68,47.09,47.47,1634054
ETFC,2015-09-22,26.04,26.46,25.75,26.11,3594844
ETN,2015-09-22,52.45,53.01,52.15,53,3802452
ETR,2015-09-22,64.41,64.63,63.69,64.04,1953690
EW,2015-09-22,70.22,71.385,69.64,71.065,2081650
EXC,2015-09-22,30.48,30.58,28.41,28.46,22482429
EXPD,2015-09-22,47,47.34,46.03,46.23,1641573
EXPE,2015-09-22,125.34,125.77,123.72,124.88,1272532
EXR,2015-09-22,75.9,76.31,72.76,75.62,1151440
FAST,2015-09-22,36.9,37.17,36.465,36.61,1854904
FBHS,2015-09-22,50.14,50.54,49.93,50.37,1041511
FB,2015-09-22,93.77,94.68,91.92,92.96,36888893
FCX,2015-09-22,9.97,10.78,9.72,10.59,91540344
FDX,2015-09-22,144.18,144.52,142.45,143.97,2425574
FE,2015-09-22,31.55,31.6,30.71,30.9,3982122
FFIV,2015-09-22,113.05,113.6,111.4301,113.3,1107599
FISV,2015-09-22,86.31,87.14,85.975,86.28,1734453
FIS,2015-09-22,68.86,68.89,67.8,68.21,1439816
FITB,2015-09-22,18.79,19.01,18.705,18.85,7102191
FLIR,2015-09-22,27.83,27.99,27.75,27.81,912989
FLR,2015-09-22,42.9,43.15,42.46,42.84,1183387
FLS,2015-09-22,40.8,41.5025,40.48,41.41,1964673
FL,2015-09-22,72.73,73.13,72.27,73.07,1126311
FMC,2015-09-22,36.95,37.2,36.72,37.05,3650600
FOXA,2015-09-22,26.52,26.52,25.92,26.35,13700557
FOX,2015-09-22,26.33,26.61,26.11,26.58,5712453
FRT,2015-09-22,134.85,135.92,133.54,133.77,410231
FTI,2015-09-22,32.54,33.93,32.51,33.01,3218655
F,2015-09-22,14.01,14.05,13.73,13.92,44080998
GD,2015-09-22,138.02,138.79,137.42,137.95,1390365
GE,2015-09-22,24.76,25.16,24.6,25.11,44204955
GGP,2015-09-22,25.79,25.91,25.45,25.57,3138833
GILD,2015-09-22,103.99,107.04,102.86,106.51,14843485
GIS,2015-09-22,56.78,57.42,56.21,57.13,5960295
GLW,2015-09-22,17.22,17.28,16.85,16.98,14266212
GM,2015-09-22,29.42,30.06,29.41,30.03,17190217
GOOGL,2015-09-22,657.47,658.82,645.03,653.2,2718081
GOOG,2015-09-22,627,627.55,615.43,622.69,2562869
GPC,2015-09-22,82.79,82.87,82.28,82.66,523240
GPN,2015-09-22,57.485,58.105,57.255,58.03,1162252
GPS,2015-09-22,31.81,32,31.48,31.7,3773640
GRMN,2015-09-22,36.05,36.24,35.6701,35.9,1068618
GS,2015-09-22,180.89,181,178.01,179.72,4166934
GT,2015-09-22,30.12,30.34,29.24,29.56,3745019
GWW,2015-09-22,211.86,214.01,210.71,212.66,551845
HAL,2015-09-22,36.72,38.02,36.59,37.46,11490927
HAS,2015-09-22,75.96,76.56,75.04,75.55,1028626
HBAN,2015-09-22,10.34,10.42,10.25,10.33,6864617
HBI,2015-09-22,29.79,30,29.52,29.92,2786995
HCA,2015-09-22,81.58,83,81.02,82.7,3075920
HCN,2015-09-22,67.29,67.97,67.22,67.54,2145734
HCP,2015-09-22,38.21,38.65,38.19,38.3,2994219
HD,2015-09-22,115.4,116.39,114.89,115.8,4631619
HES,2015-09-22,51.36,52.65,50.71,51.15,2705274
HIG,2015-09-22,44.13,44.32,43.81,44.12,2473237
HII,2015-09-22,109.24,110.13,108.08,109.01,199509
HOG,2015-09-22,53.81,53.94,53.23,53.6,2769716
HOLX,2015-09-22,41.1,41.53,40.96,41.39,1897787
HON,2015-09-22,96.28,96.4,95.217,96.04,4581484
HP,2015-09-22,47.06,48.86,47.02,47.44,2586023
HRB,2015-09-22,35.53,35.795,35.36,35.74,3389188
HRL,2015-09-22,30.425,30.425,29.935,30.165,1911060
HRS,2015-09-22,72.56,72.9,72.08,72.28,838330
HSIC,2015-09-22,67.73,67.985,67.135,67.715,406928
HST,2015-09-22,16.47,16.47,16.04,16.04,10549323
HSY,2015-09-22,91.73,91.83,91.1173,91.71,837418
HUM,2015-09-22,187.67,189.19,185.14,188.65,478895
IBM,2015-09-22,144.62,145.06,143.7699,144.43,3564065
ICE,2015-09-22,45.716,46,45.028,45.292,2921905
IDXX,2015-09-22,75.63,76.36,75.4,76.16,521155
IFF,2015-09-22,105.27,105.47,104.52,105.07,357150
ILMN,2015-09-22,197,198.105,190.61,193.09,1877483
INCY,2015-09-22,116.8,118.87,113.74,117.78,1635266
INFO,2015-09-22,29.12,29.325,29.03,29.24,326442
INTC,2015-09-22,28.67,28.9,28.48,28.67,28576221
INTU,2015-09-22,85.41,87.24,85.4,86.85,3121489
IPG,2015-09-22,19.75,19.91,19.62,19.7,5858448
IP,2015-09-22,40,40.07,39.4,39.57,2721814
IQV,2015-09-22,75.64,76.13,75.21,75.57,446673
IRM,2015-09-22,29.42,29.67,29.33,29.49,1292093
IR,2015-09-22,54,54.05,53.29,53.93,2393467
ISRG,2015-09-22,167.1132,168.0132,162.9332,164.7365,1510371
ITW,2015-09-22,83.16,84.06,82.93,83.55,2531054
IT,2015-09-22,87.31,87.88,87.09,87.68,195397
IVZ,2015-09-22,32.28,32.45,31.81,32.08,2707160
JBHT,2015-09-22,76.89,76.99,75.42,75.66,865823
JCI,2015-09-22,36.7434,36.7958,36.2932,36.555,1445082
JEC,2015-09-22,37.39,37.5,37.05,37.41,1871799
JNJ,2015-09-22,92.26,93.44,91.8799,93.24,10618668
JNPR,2015-09-22,25.37,25.49,25.03,25.25,4036092
JPM,2015-09-22,60.6,61.085,60.42,60.91,14811862
JWN,2015-09-22,73.79,74.25,73.41,73.7,706671
KEY,2015-09-22,12.92,13.025,12.7101,12.82,14183940
KHC,2015-09-22,74.15,74.87,73.66,74.31,2628741
KIM,2015-09-22,23.93,24.26,23.84,24.06,3832036
KLAC,2015-09-22,49.11,49.64,48.47,49.4,2419771
KMB,2015-09-22,107.67,108.09,107,107.84,1473129
KMI,2015-09-22,30.31,30.635,29.95,30.11,9837594
KMX,2015-09-22,60.02,60.54,56.68,59.72,6101593
KORS,2015-09-22,42.87,43.34,42.58,43.07,1734779
KO,2015-09-22,38.68,38.99,38.58,38.79,15021341
KR,2015-09-22,36.37,36.46,35.85,36.41,6105240
KSS,2015-09-22,48.91,49.05,48.32,48.9,1805429
KSU,2015-09-22,93.6,93.66,91.26,91.8,1253166
K,2015-09-22,66.93,67.38,66.55,67.03,1737393
LB,2015-09-22,91.36,92.05,90.69,91.78,1331149
LEG,2015-09-22,43.15,43.27,42.5,42.72,831248
LEN,2015-09-22,50,50.1372,47.8333,48.4804,5444571
LH,2015-09-22,117.95,117.98,116.77,117.52,1050012
LKQ,2015-09-22,30.18,30.35,29.46,29.84,1577161
LLL,2015-09-22,106.56,106.822,105.47,105.99,388357
LLY,2015-09-22,86.82,87.98,86.62,87.8,5059529
LMT,2015-09-22,202.46,203.97,201.5,203.66,1119469
LNC,2015-09-22,47.38,47.839,47.12,47.5,1253397
LNT,2015-09-22,28.375,28.6,28.28,28.35,774224
LOW,2015-09-22,68.93,69.24,68.03,68.67,3926192
LRCX,2015-09-22,66.81,67.03,65.17,65.64,4047095
LUK,2015-09-22,20,20.35,19.93,20.26,3441252
LUV,2015-09-22,39.01,39.241,38.07,38.24,6978127
LYB,2015-09-22,85.02,85.69,84.02,84.93,3770943
L,2015-09-22,35.78,36.08,35.69,35.88,1288994
MAA,2015-09-22,81.25,81.6475,80.27,80.38,811546
MAC,2015-09-22,77.96,78.29,76.91,77.42,644698
MAR,2015-09-22,68.84,69.33,67.58,68.05,3303150
MAS,2015-09-22,26.99,26.99,26.39,26.69,5797410
MAT,2015-09-22,22.93,23.12,22.73,22.87,3792786
MA,2015-09-22,91.73,92.31,91.41,92.07,3457138
MCD,2015-09-22,97.12,98.08,96.71,97.2,6254535
MCHP,2015-09-22,42.04,42.88,41.76,41.99,1339848
MCK,2015-09-22,198.86,199.399,195.821,198.98,1702351
MCO,2015-09-22,100.41,101.05,99.89,100.63,632584
MDLZ,2015-09-22,42.35,42.43,41.7,41.99,8463898
MDT,2015-09-22,69.52,70.25,69.31,70.14,7010254
MET,2015-09-22,46.07,46.275,45.57,46.2,9586293
MGM,2015-09-22,19.94,20.06,19.43,19.63,6591058
MHK,2015-09-22,199.55,199.83,196.39,198.39,538466
MKC,2015-09-22,82.3,82.98,81.74,82.47,841919
MLM,2015-09-22,169.39,169.39,163.82,166.02,961935
MMC,2015-09-22,52.5,52.99,52.25,52.9,2840509
MMM,2015-09-22,138.27,138.51,137.25,138.02,2775299
MNST,2015-09-22,44.5633,45.2633,44.27,44.8466,3971109
MON,2015-09-22,87.13,87.13,85.56,86.5,3154486
MOS,2015-09-22,35.24,35.39,33.35,33.88,9122418
MO,2015-09-22,54.19,54.55,53.89,54.2,4949899
MPC,2015-09-22,45.48,46.64,45.34,45.94,4515755
MRK,2015-09-22,50.55,51,50.26,50.74,12795575
MRO,2015-09-22,15.75,16.3,15.54,15.66,12251616
MSFT,2015-09-22,43.38,44.05,43.31,43.9,28085903
MSI,2015-09-22,66.28,66.66,66,66.58,1301386
MS,2015-09-22,32.77,32.87,32.1,32.44,13385546
MTB,2015-09-22,118.23,119.0799,117.07,117.99,544851
MTD,2015-09-22,288.46,291.255,284.62,285.57,358496
MU,2015-09-22,15.35,15.815,15.17,15.41,22763938
MYL,2015-09-22,47.47,47.7,45.44,46.65,8650655
M,2015-09-22,53.75,53.99,52.96,53.44,3871297
NAVI,2015-09-22,12.5,12.64,12.11,12.4,3926577
NBL,2015-09-22,32.17,33.39,32,32.31,4683851
NCLH,2015-09-22,61.23,61.49,59.63,60.21,1421716
NDAQ,2015-09-22,50.49,51.05,50.44,51.04,1046432
NEE,2015-09-22,97.28,97.92,96.58,97.05,2502947
NEM,2015-09-22,16.22,16.36,15.4,15.59,11094992
NFLX,2015-09-22,98.29,99.9,97,98.47,16717919
NFX,2015-09-22,32.88,34.18,32.86,33.75,3536009
NI,2015-09-22,17.41,17.485,17.265,17.32,2607927
NKE,2015-09-22,57.625,58.08,57.19,57.985,7555490
NLSN,2015-09-22,47,47.44,46.83,47.11,2038074
NOC,2015-09-22,167.36,168.43,166.54,167.63,887484
NOV,2015-09-22,36.75,37.664,36.71,37.48,7774027
NRG,2015-09-22,16.45,16.45,14.94,15.36,19685931
NSC,2015-09-22,78.51,78.54,77.04,77.43,1771060
NTAP,2015-09-22,30.29,30.39,29.74,30.07,5679292
NTRS,2015-09-22,67.24,67.89,66.79,67.34,1106501
NUE,2015-09-22,39.49,39.78,38.7278,39.13,2467199
NVDA,2015-09-22,23.02,23.18,22.765,22.89,5708923
NWL,2015-09-22,41.57,41.78,41.23,41.38,1538551
NWSA,2015-09-22,12.75,12.95,12.7,12.79,3437320
NWS,2015-09-22,12.73,13.005,12.692,12.91,3045345
OKE,2015-09-22,35.67,37.22,35.63,36.71,2499941
OMC,2015-09-22,66.71,67.09,66.4,66.78,1241678
ORCL,2015-09-22,36.34,36.49,35.97,36.19,19979673
ORLY,2015-09-22,244.42,246.12,243.25,244.89,543014
OXY,2015-09-22,65.91,66.645,65.11,65.76,6193955
O,2015-09-22,47.39,47.75,46.95,47.14,1922318
PAYX,2015-09-22,46.03,46.39,45.71,46.03,2027301
PBCT,2015-09-22,15.25,15.52,15.24,15.36,3223823
PCAR,2015-09-22,55.54,56.26,54.46,55.04,2436620
PCG,2015-09-22,50.92,51.69,50.52,51.45,7625807
PCLN,2015-09-22,1289.02,1298,1278.33,1288.95,516037
PDCO,2015-09-22,44.75,45.1,44.6,45.01,819083
PEG,2015-09-22,40.45,40.74,39.54,39.67,5109883
PEP,2015-09-22,92.99,93.08,91.945,92.37,4547903
PFE,2015-09-22,31.98,32.33,31.84,32.26,24288653
PFG,2015-09-22,48.27,48.4,47.58,47.9,1421722
PGR,2015-09-22,30.41,30.79,30.41,30.66,2866163
PG,2015-09-22,70.06,70.6528,69.98,70.19,10207785
PHM,2015-09-22,20,20.04,19.33,19.65,7997671
PH,2015-09-22,101.09,102.22,100.43,101.72,1716479
PKG,2015-09-22,63.3,63.97,62.51,62.81,730365
PKI,2015-09-22,46.27,46.53,45.97,46.48,813858
PLD,2015-09-22,38.25,38.59,38,38.14,3380352
PM,2015-09-22,81.11,81.53,80.425,80.77,3605915
PNC,2015-09-22,87.46,88.32,87.07,87.79,1823725
PNR,2015-09-22,50.56,51.32,49.75,51.27,2016733
PNW,2015-09-22,61.54,62.405,61.54,62.2,801505
PPG,2015-09-22,92.23,92.57,90.54,91.62,1904974
PPL,2015-09-22,31.19,31.33,30.79,31.04,6594439
PRGO,2015-09-22,171.57,173.53,169.56,171.97,832341
PRU,2015-09-22,75.9,76.21,75.07,75.84,2486627
PSA,2015-09-22,209.27,209.77,206.56,207.24,448755
PSX,2015-09-22,78.12,78.75,77.76,78.17,2957193
PVH,2015-09-22,111.8,112.76,110.71,112.29,669643
PWR,2015-09-22,24.53,24.83,24.34,24.46,2549716
PXD,2015-09-22,121.82,123.96,120.711,122.89,1875945
PX,2015-09-22,103.93,104.44,102.73,103.43,1726017
PYPL,2015-09-22,33.94,34.1,33.1899,33.35,8538006
QCOM,2015-09-22,53.78,54.23,53.58,53.94,9946773
QRVO,2015-09-22,49.27,49.82,47.19,47.37,2027102
RCL,2015-09-22,95.77,95.95,91.28,92.4,4101579
REGN,2015-09-22,521.3,531.44,519.57,530.18,925836
REG,2015-09-22,61.9,62.31,61.38,61.53,368096
RE,2015-09-22,173.38,173.66,171.77,172.63,231225
RF,2015-09-22,8.93,9.0599,8.86,8.92,14478599
RHI,2015-09-22,50.59,50.88,50.31,50.8,951428
RHT,2015-09-22,71.45,73.2,70.45,72.72,3923915
RJF,2015-09-22,49.71,49.96,49.34,49.78,735169
RL,2015-09-22,110,110.68,109.05,110.35,785413
RMD,2015-09-22,50,50.1,49.22,49.79,483007
ROK,2015-09-22,102.45,103.54,102.07,103.1,1694935
ROP,2015-09-22,156.31,156.71,154.12,155.03,428979
ROST,2015-09-22,48.72,49.01,48.44,48.92,2790959
RRC,2015-09-22,35.31,36.22,34.982,35.09,3425790
RSG,2015-09-22,40.57,40.81,40.25,40.67,1246692
RTN,2015-09-22,103.34,103.95,102.78,103.65,1029811
SBAC,2015-09-22,110.52,112.22,107.75,108.99,1429416
SBUX,2015-09-22,56.85,57.25,56.7,57.12,8585093
SCG,2015-09-22,52.61,52.94,52.33,52.45,549343
SCHW,2015-09-22,28.54,28.68,27.99,28.33,11576614
SEE,2015-09-22,49.44,49.71,48.48,48.55,2892223
SHW,2015-09-22,241.83,241.92,235.75,237.25,1918978
SIG,2015-09-22,136.84,138.96,136.34,138.6,522634
SJM,2015-09-22,113.37,114.09,112.12,113.22,4857674
SLB,2015-09-22,71.52,73.1232,71.5,72.57,5894869
SLG,2015-09-22,110,110.77,108.93,109.25,637792
SNA,2015-09-22,155.06,155.56,154.01,155.29,359004
SNI,2015-09-22,51.95,51.97,50.98,51.03,1243577
SNPS,2015-09-22,47.12,47.57,47.02,47.51,1511781
SO,2015-09-22,43.33,43.61,43,43.01,6091809
SPGI,2015-09-22,92,92.08,90.43,91.24,1457964
SPG,2015-09-22,184.42,185.41,182.69,183.24,1128331
SRCL,2015-09-22,137.51,138.6,136.915,138.29,645427
SRE,2015-09-22,93.59,94.15,92.69,93,3013631
STI,2015-09-22,37.69,37.99,37.53,37.88,4424852
STT,2015-09-22,68.55,69.15,67.87,68.61,3236041
STX,2015-09-22,45.43,45.67,43.5,43.79,4132026
STZ,2015-09-22,127.09,128.14,126.3152,127.24,905402
SWKS,2015-09-22,87.58,88.48,86.3,86.7,3518398
SWK,2015-09-22,99.19,99.7,98.54,99.12,1148864
SYF,2015-09-22,30.72,30.82,30.2,30.58,1376884
SYK,2015-09-22,98.41,98.9,97.72,98.56,1295840
SYMC,2015-09-22,20.01,20.33,19.68,19.85,6616482
SYY,2015-09-22,39.52,39.63,39.24,39.35,5134900
TAP,2015-09-22,82.81,83.41,81.3,82.89,3324472
TDG,2015-09-22,228.72,229.37,226.26,227.87,203626
TEL,2015-09-22,60.3,60.52,58.72,59.14,2973259
TGT,2015-09-22,77.6,78.12,77.28,78.05,3146400
TIF,2015-09-22,78.35,78.88,77.31,78.71,1328201
TJX,2015-09-22,71.3,71.45,70.55,71.22,3138304
TMK,2015-09-22,56.77,56.99,56.41,56.74,478977
TMO,2015-09-22,125,125.42,124.211,125.25,2078953
TPR,2015-09-22,28.94,29.03,28.55,28.92,1947321
TRIP,2015-09-22,67.73,68.38,66.53,67.2,1277211
TROW,2015-09-22,69.16,69.85,68.56,69.06,1969048
TRV,2015-09-22,99.26,99.65,98.68,98.98,2326593
TSCO,2015-09-22,83.91,83.99,81.37,82.81,2306765
TSN,2015-09-22,42.27,42.39,41.55,41.9,3626160
TSS,2015-09-22,46.57,46.72,46.26,46.65,1142047
TWX,2015-09-22,68.5,69.51,68.5,69.39,3998862
TXN,2015-09-22,46.68,46.9899,46.28,46.61,6161648
TXT,2015-09-22,38.49,38.97,35.92,38.53,2819132
T,2015-09-22,32.32,32.45,32.13,32.27,25518683
UAA,2015-09-22,50.76,51.3,50.315,50.945,3534660
UAL,2015-09-22,59.95,60.22,58.01,58.24,5477364
UDR,2015-09-22,33.86,34.03,33.62,33.71,1593340
UHS,2015-09-22,137.26,139.54,136.21,139.32,852624
ULTA,2015-09-22,166.42,167.66,164.421,165.78,593616
UNH,2015-09-22,121.44,123.79,121.44,122.93,4566806
UNM,2015-09-22,31.39,31.6,31.155,31.41,1423475
UNP,2015-09-22,86.97,87.06,85.64,86.67,4766758
UPS,2015-09-22,98.49,99.28,98.05,98.51,3606812
URI,2015-09-22,66.52,67.2,65.6675,66.7,1712542
USB,2015-09-22,40.78,41.21,40.695,41.1,8851556
UTX,2015-09-22,88.98,89.7,87.66,88.2,7911721
VAR,2015-09-22,77.77,77.93,76.58,77.25,790095
VFC,2015-09-22,70.54,71.14,70.24,71.03,968604
VIAB,2015-09-22,44.41,44.76,43.79,44.14,8331140
VLO,2015-09-22,58.97,59.94,58.67,59.22,5451858
VMC,2015-09-22,98.19,98.75,96.3,97.26,1157672
VNO,2015-09-22,91.67,92.13,90.76,91.03,873267
VRSK,2015-09-22,73.51,74.25,73.36,73.79,999333
VRSN,2015-09-22,70.23,70.73,69.61,69.89,508330
VRTX,2015-09-22,116.42,116.99,110.41,114.41,4493650
VTR,2015-09-22,56.46,56.85,55.74,56.62,2965920
VZ,2015-09-22,44.43,44.533,44.11,44.43,12368637
V,2015-09-22,70,70.39,69.31,70.25,11394027
WAT,2015-09-22,119.78,120.54,118.64,119.82,556400
WBA,2015-09-22,86.68,87.71,85.98,86.71,3878744
WDC,2015-09-22,75.44,75.49,71.43,72.05,4133100
WEC,2015-09-22,49.15,49.59,48.99,49.25,1382215
WFC,2015-09-22,50.87,51.15,50.334,50.69,21761275
WHR,2015-09-22,161.02,161.6,156.28,157.93,1108402
WMB,2015-09-22,45.01,45.83,44.32,44.52,7616156
WMT,2015-09-22,63.23,63.82,62.915,63.59,8800800
WM,2015-09-22,49.65,49.925,49.32,49.87,1972798
WRK,2015-09-22,56.99,56.99,53.45,53.94,1991919
WU,2015-09-22,18.51,18.6,18.35,18.5,3372570
WYNN,2015-09-22,65,65.128,63.86,63.93,3761732
WYN,2015-09-22,75.5,75.54,74.34,74.62,815284
WY,2015-09-22,28.04,28.0901,27.605,27.7,2683709
XEC,2015-09-22,102.02,105.36,101.68,103.65,776548
XEL,2015-09-22,33.85,34.18,33.73,33.92,4282341
XLNX,2015-09-22,41.73,41.95,41.47,41.77,2257288
XL,2015-09-22,37.01,37.25,36.655,36.81,3662204
XOM,2015-09-22,72.35,73.52,72.02,72.74,14245205
XRAY,2015-09-22,52.35,53.16,51.83,52.51,1267173
XRX,2015-09-22,41.44,41.6,41.1,41.32,2272654
XYL,2015-09-22,32.16,32.4986,32.01,32.4,1333771
YUM,2015-09-22,79.5,80.03,78.93,79.3,3661390
ZBH,2015-09-22,97.77,97.9,96.85,97.58,2274481
ZION,2015-09-22,27.11,27.625,27.11,27.56,2089364
ZTS,2015-09-22,44.01,44.52,43.74,44.23,2368410
AAL,2015-09-23,41.32,41.5,40.5001,41.24,8248801
AAPL,2015-09-23,113.63,114.72,113.3,114.32,35756716
AAP,2015-09-23,174.36,176.08,173.955,175.87,315748
ABBV,2015-09-23,57.9,58.4,57.15,57.43,9827049
ABC,2015-09-23,103.2,103.67,102.28,102.82,2217843
ABT,2015-09-23,42.5,42.68,42.1,42.2,6280322
ACN,2015-09-23,97.82,98.36,97.32,97.86,2816461
ADBE,2015-09-23,84.92,85.985,84.05,85.5,4007659
ADI,2015-09-23,55.58,56,55.03,55.2,1800072
ADM,2015-09-23,42.41,42.55,41.93,42.06,2725386
ADP,2015-09-23,79.36,79.78,78.87,79.37,1157639
ADSK,2015-09-23,46.85,47.57,46.665,46.92,2715101
ADS,2015-09-23,252.77,255.67,250.42,254.84,297123
AEE,2015-09-23,40.5,40.88,40.36,40.8,1122025
AEP,2015-09-23,54.81,55.11,54.51,55.02,1878489
AES,2015-09-23,10.5,10.51,10.14,10.14,8353348
AET,2015-09-23,118.1,119.49,117.21,118.82,1999692
AFL,2015-09-23,57.1,57.5,56.81,57.42,1963404
AGN,2015-09-23,287.76,294,285.55,286.61,2511614
AIG,2015-09-23,57.17,57.54,56.84,57.1,5068183
AIV,2015-09-23,36.49,36.65,36.13,36.59,1239380
AIZ,2015-09-23,75.5,76.6,75.5,76.4,510995
AJG,2015-09-23,42.3,42.42,41.92,42.11,855175
AKAM,2015-09-23,70.29,70.79,70.06,70.54,1762370
ALB,2015-09-23,45.55,46.19,45.18,45.31,1408952
ALGN,2015-09-23,56.85,57.54,56.71,57.21,323800
ALK,2015-09-23,78.65,80.28,78.65,80.07,1103999
ALLE,2015-09-23,60.6,60.67,60.06,60.59,474623
ALL,2015-09-23,58.04,58.67,58.03,58.51,2412624
ALXN,2015-09-23,159.65,160.26,155.17,159.63,1794702
AMAT,2015-09-23,15.05,15.1,14.58,14.605,16846463
AMD,2015-09-23,1.76,1.775,1.69,1.7,9649200
AME,2015-09-23,51.64,51.81,51.32,51.56,1238734
AMGN,2015-09-23,146.08,147.039,144.03,145.72,2785437
AMG,2015-09-23,172.3,173.02,168.86,169.88,528189
AMP,2015-09-23,107.6,108.0099,106.29,106.92,931251
AMT,2015-09-23,88.85,89.2,88.22,88.71,1224510
AMZN,2015-09-23,538.3,541.21,534,536.07,2237571
ANDV,2015-09-23,94.79,99.26,94.75,98.98,4381242
ANSS,2015-09-23,90.83,91.5,90.3,90.86,177490
ANTM,2015-09-23,148.24,150.41,147.8,149.28,1533168
AON,2015-09-23,89.62,89.705,88.495,89.09,936412
AOS,2015-09-23,34.06,34.575,33.53,34.08,1260514
APA,2015-09-23,38.74,38.91,37.1,37.27,4393088
APC,2015-09-23,65.07,65.48,63.175,63.18,4733317
APD,2015-09-23,132.65,132.95,130.24,130.48,1074562
APH,2015-09-23,50.62,50.94,50.175,50.48,722503
ARE,2015-09-23,87.76,90.21,87.705,89.55,854797
ARNC,2015-09-23,28.74,28.77,27.57,27.6,6979689
ATVI,2015-09-23,31.33,31.69,31,31.62,7787995
AVB,2015-09-23,170.46,171.96,169.8,171.41,533282
AVGO,2015-09-23,124.82,127.7999,123.81,125.54,2187850
AVY,2015-09-23,57.51,57.78,56.76,57.26,776397
AWK,2015-09-23,53.52,54.14,53.435,53.9,909012
AXP,2015-09-23,75.51,75.96,75.13,75.63,3183322
AYI,2015-09-23,188,188.57,180.0035,180.93,1097978
AZO,2015-09-23,730.4,747.33,720.18,746.23,446085
A,2015-09-23,35.1,35.24,34.81,34.95,1962552
BAC,2015-09-23,15.6,15.85,15.58,15.72,78117507
BAX,2015-09-23,35.58,35.98,35.325,35.76,4406516
BA,2015-09-23,134.66,135,131.61,131.67,4907463
BBT,2015-09-23,35.24,35.43,34.86,35.23,3827156
BBY,2015-09-23,37.13,37.19,36.6636,36.85,2166567
BDX,2015-09-23,138.06,139.45,137.465,139.28,1035743
BEN,2015-09-23,38.1,38.2,37.46,37.54,3037682
BF.B,2015-09-23,49.46,49.71,49.13,49.29,925516
BIIB,2015-09-23,299.27,303.79,296.3,298.34,1642943
BK,2015-09-23,38.8,38.96,38.46,38.82,3731307
BLK,2015-09-23,304.09,305.5432,301.45,303.26,454786
BLL,2015-09-23,32.52,32.52,31.55,31.685,1938740
BMY,2015-09-23,62.35,62.71,61.47,61.74,4766706
BRK.B,2015-09-23,129.31,129.49,128.31,129.16,2947768
BSX,2015-09-23,16.58,16.89,16.5,16.75,6698582
BWA,2015-09-23,39.37,39.72,38.61,38.98,3855677
BXP,2015-09-23,116.94,118.04,116,117.05,924084
CAG,2015-09-23,39.56,39.82,39.221,39.5,7850487
CAH,2015-09-23,81.93,82.62,81.5,82.04,1754530
CAT,2015-09-23,71.67,71.81,70.16,70.2,4754274
CA,2015-09-23,27.41,27.51,27.2,27.33,1567646
CBG,2015-09-23,33.01,33.43,32.845,33.3,1894926
CBOE,2015-09-23,65.08,66.095,64.8,66.03,295412
CBS,2015-09-23,42.64,42.73,41.5249,41.67,3909238
CB,2015-09-23,100.87,102.1498,100.55,101.34,2540540
CCI,2015-09-23,76.43,76.98,76.375,76.83,1866121
CCL,2015-09-23,50.81,51.57,49.79,51.5,6754119
CDNS,2015-09-23,21.26,21.29,20.96,21.18,1778344
CELG,2015-09-23,117.86,119.29,113.5,117.04,3524808
CERN,2015-09-23,63.28,64.05,62.68,63.02,929476
CFG,2015-09-23,23.75,23.79,23.275,23.34,3662143
CF,2015-09-23,51.31,51.6,47.36,47.74,3225642
CHD,2015-09-23,42.09,42.23,41.865,42.05,709318
CHK,2015-09-23,8.01,8.08,7.56,7.58,15289650
CHRW,2015-09-23,66.82,67.569,66.525,67.4,1376227
CHTR,2015-09-23,193.22,193.93,190.92,191.38,1010892
CINF,2015-09-23,52.9,53.3,52.805,53.07,445691
CI,2015-09-23,140.97,143.12,140.26,142.71,1352253
CLX,2015-09-23,113.72,114.48,113.53,114.35,433697
CL,2015-09-23,62.04,62.32,61.75,62.1,4005553
CMA,2015-09-23,40.73,41.2,40.4,40.74,1595728
CMCSA,2015-09-23,29.075,29.115,28.5425,28.685,13653828
CME,2015-09-23,90.72,91.452,90.56,91.24,670457
CMG,2015-09-23,727.5,733.22,725.445,731.57,213014
CMI,2015-09-23,113.3,113.76,111.78,112.22,1789747
CMS,2015-09-23,33.64,33.86,33.45,33.76,2020905
CNC,2015-09-23,61.81,63.23,61.69,62.79,1591936
CNP,2015-09-23,17.82,17.95,17.72,17.75,3123974
COF,2015-09-23,74.08,74.08,73.19,73.5,2097349
COG,2015-09-23,24,24.08,23.55,23.58,5033540
COL,2015-09-23,81.9,82.6,80.93,81.35,467812
COO,2015-09-23,154.14,157.15,153.52,155.02,490341
COP,2015-09-23,48.72,48.98,47.81,47.86,6322985
COST,2015-09-23,143.46,145.63,142.65,145.43,2310212
COTY,2015-09-23,27.27,27.63,27.09,27.14,1435398
CPB,2015-09-23,51.05,51.43,50.81,51.36,1552121
CRM,2015-09-23,71.5,72.36,70.97,71.99,2688807
CSCO,2015-09-23,25.22,25.31,25.01,25.28,18804158
CSX,2015-09-23,27.32,27.4,26.46,26.58,13957943
CTAS,2015-09-23,86.3,86.81,85.6601,86.58,518512
CTL,2015-09-23,25.43,25.84,25.15,25.15,4049395
CTSH,2015-09-23,61.88,62.52,61.61,62.25,2300477
CTXS,2015-09-23,73.5,74.6699,71.57,72.4,2538293
CVS,2015-09-23,100.13,100.88,99.46,100.63,4033606
CVX,2015-09-23,77.4,77.53,75.76,76.12,9043003
CXO,2015-09-23,103.28,104.06,100.61,100.98,1172388
C,2015-09-23,50.4,50.65,49.95,50.12,13680224
DAL,2015-09-23,46.5,46.88,45.93,46.59,4872451
DE,2015-09-23,78.81,78.96,77.43,77.69,3195431
DFS,2015-09-23,51.93,52.11,51.64,51.84,2030520
DGX,2015-09-23,66.29,66.66,65.83,66.06,493557
DG,2015-09-23,71.16,72.07,70.92,71.75,2751385
DHI,2015-09-23,30.05,30.57,29.87,30.15,4314087
DHR,2015-09-23,85.73,86.13,85.39,85.67,3017264
DISCA,2015-09-23,27.8,27.95,27.5,27.67,2515266
DISCK,2015-09-23,25.95,26.02,25.72,25.93,1523302
DISH,2015-09-23,61.88,62.07,60.73,60.76,1578643
DIS,2015-09-23,102.44,102.63,101.38,101.57,5817994
DLR,2015-09-23,64.16,64.48,63.69,64.15,945037
DLTR,2015-09-23,69.11,70.01,68.85,69.89,4460049
DOV,2015-09-23,59.07,59.29,57.44,57.85,1504715
DPS,2015-09-23,77.18,77.73,76.78,77.63,656569
DRE,2015-09-23,18.82,19.07,18.74,18.99,1169575
DRI,2015-09-23,69.92,71.45,69.69,71.11,2611839
DTE,2015-09-23,77.37,78.45,76.9201,78.33,1114608
DUK,2015-09-23,69.18,69.36,68.46,69.09,1923828
DVA,2015-09-23,75.24,76.195,75.09,75.52,845187
DVN,2015-09-23,39.56,39.79,38.07,38.15,4003288
D,2015-09-23,69.04,69.37,68.87,69.22,1739476
EA,2015-09-23,68.85,69.78,68.59,69.46,2862123
EBAY,2015-09-23,25.62,25.76,25.46,25.59,6766312
ECL,2015-09-23,111.01,111.04,109.65,110.04,1073943
ED,2015-09-23,64.96,65.79,64.69,65.53,1819339
EFX,2015-09-23,97.61,98.43,97.42,98.15,476525
EIX,2015-09-23,60.83,61.21,60.37,61.08,2171614
EL,2015-09-23,77.49,78.42,77.23,78.35,1921359
EMN,2015-09-23,69.62,69.96,67.7,67.81,1037449
EMR,2015-09-23,44.77,44.85,43.425,43.67,4987161
EOG,2015-09-23,75.24,75.925,72.87,73.04,3891372
EQIX,2015-09-23,287.45,289.81,284.58,288.89,527511
EQR,2015-09-23,72.54,73.2321,72.11,72.86,1430534
EQT,2015-09-23,73.22,73.49,71.71,72.1,1014584
ESRX,2015-09-23,83.04,83.92,82.85,83.3,2054472
ESS,2015-09-23,219.5,222.52,218.535,220.95,252500
ES,2015-09-23,47.48,47.8788,47.28,47.72,1617498
ETFC,2015-09-23,26.05,26.4,25.83,26.23,1946904
ETN,2015-09-23,53.06,53.1761,52.2101,52.36,3649920
ETR,2015-09-23,64.04,64.04,63.12,63.54,1444476
EW,2015-09-23,70.945,71.445,70.625,70.8,1675952
EXC,2015-09-23,28.74,29.49,28.46,29.02,14892396
EXPD,2015-09-23,46.07,46.37,45.785,46.015,1282777
EXPE,2015-09-23,124.31,125.63,121.8,122.14,1658989
EXR,2015-09-23,75.73,76.57,75.49,76.35,463794
FAST,2015-09-23,36.65,36.83,36.27,36.47,1424118
FBHS,2015-09-23,50.26,50.58,49.76,50.09,825004
FB,2015-09-23,93.4,94.32,92.8,93.97,21701427
FCX,2015-09-23,10.62,10.67,9.96,10,34038842
FDX,2015-09-23,144.17,144.82,143.02,143.65,1651790
FE,2015-09-23,30.95,31.03,30.45,30.47,3492300
FFIV,2015-09-23,112.81,114.43,112.15,113.9,686369
FISV,2015-09-23,86.28,87.62,86.05,87.38,1091663
FIS,2015-09-23,68.25,69.375,67.9,69.25,1333325
FITB,2015-09-23,18.8,19.016,18.68,18.8,6338961
FLIR,2015-09-23,27.94,28.09,27.52,27.755,1850451
FLR,2015-09-23,43.02,43.1,41.65,41.7,1404782
FLS,2015-09-23,41.23,41.58,40.7,40.82,2112525
FL,2015-09-23,73.39,74.16,73.08,73.85,1120290
FMC,2015-09-23,37.41,37.7599,36.205,36.35,2445153
FOXA,2015-09-23,26.41,26.48,26.16,26.28,11189668
FOX,2015-09-23,26.53,26.69,26.42,26.52,3967691
FRT,2015-09-23,133.84,135.25,133.164,134.33,339247
FTI,2015-09-23,33.08,33.44,32.73,32.77,1645025
F,2015-09-23,13.93,13.95,13.51,13.68,31598381
GD,2015-09-23,137.96,138.32,136.02,136.57,951377
GE,2015-09-23,25.01,25.33,24.98,25.14,41189957
GGP,2015-09-23,25.57,25.8,25.41,25.63,2840195
GILD,2015-09-23,106.47,106.85,104.7,105.49,7973131
GIS,2015-09-23,57.18,57.47,56.7,57.41,4745623
GLW,2015-09-23,16.95,16.97,16.7,16.77,8381418
GM,2015-09-23,30.01,30.14,29.585,29.72,11277103
GOOGL,2015-09-23,652.9,660.28,650.7301,653.29,1457995
GOOG,2015-09-23,622.05,628.93,620,622.36,1470949
GPC,2015-09-23,82.73,82.82,82.06,82.69,527632
GPN,2015-09-23,58.265,59.015,57.955,58.64,773248
GPS,2015-09-23,31.7,31.92,31.16,31.27,2804503
GRMN,2015-09-23,35.99,36.07,35.56,35.62,1009993
GS,2015-09-23,179.81,180.19,177.75,179.41,2732623
GT,2015-09-23,29.56,29.66,29.02,29.57,3046302
GWW,2015-09-23,212.79,213.744,209.8475,210.88,595172
HAL,2015-09-23,37.69,37.8,37.1,37.3,7906976
HAS,2015-09-23,75.84,75.98,75.03,75.38,880341
HBAN,2015-09-23,10.32,10.46,10.28,10.36,8464056
HBI,2015-09-23,29.92,30,29.31,29.46,1945908
HCA,2015-09-23,82.71,84.64,82.14,84.16,3223692
HCN,2015-09-23,67.5,68.43,67.2401,68.16,1817931
HCP,2015-09-23,38.32,38.74,38.25,38.56,2260306
HD,2015-09-23,115.85,116.55,115.66,116.17,4084866
HES,2015-09-23,51.46,51.73,49.91,50.07,1853083
HIG,2015-09-23,44.23,44.63,44.1,44.45,2209835
HII,2015-09-23,109.85,109.89,107.05,107.24,116225
HOG,2015-09-23,53.6,53.86,52.945,53.09,2026042
HOLX,2015-09-23,41.34,41.6,40.87,41.19,1746093
HON,2015-09-23,96.22,96.45,94.13,94.59,5715895
HP,2015-09-23,47.88,48.93,46.56,47.13,2490795
HRB,2015-09-23,35.75,36.23,35.58,36.1,3661186
HRL,2015-09-23,30.165,30.375,30.07,30.35,1384432
HRS,2015-09-23,72.48,72.62,71.905,72.45,701288
HSIC,2015-09-23,67.645,67.855,67.255,67.535,424982
HST,2015-09-23,16.02,16.25,15.96,16.17,7474423
HSY,2015-09-23,91.64,91.945,91.07,91.85,602370
HUM,2015-09-23,188.47,189.6,187.1098,188.68,569089
IBM,2015-09-23,144.21,144.57,142.75,143.66,2674225
ICE,2015-09-23,45.214,45.942,45.104,45.854,2454555
IDXX,2015-09-23,76.13,77.52,75.98,76.65,414023
IFF,2015-09-23,104.69,105.7,104.23,104.71,562815
ILMN,2015-09-23,193.09,194.5549,189.71,189.93,1183425
INCY,2015-09-23,118.47,119.28,114.94,116.49,799268
INFO,2015-09-23,29.35,29.51,29.16,29.39,179171
INTC,2015-09-23,29.02,29.09,28.59,28.74,25983954
INTU,2015-09-23,86.46,88.37,86.31,87.59,2251080
IPG,2015-09-23,19.68,19.77,19.56,19.62,2752813
IP,2015-09-23,39.55,39.86,39.155,39.26,2482956
IQV,2015-09-23,75.89,76.49,75.44,76.01,388403
IRM,2015-09-23,29.59,29.85,29.42,29.81,978950
IR,2015-09-23,53.94,54.03,52.8301,53.14,2376475
ISRG,2015-09-23,164.5965,165.2732,162.9332,163.2932,1154832
ITW,2015-09-23,83.52,83.62,82.77,83.21,1754182
IT,2015-09-23,87.71,88.13,87.27,87.65,112993
IVZ,2015-09-23,32.2,32.26,31.59,31.89,2561158
JBHT,2015-09-23,75.53,75.73,74.88,75.37,566136
JCI,2015-09-23,36.555,36.6806,36.1571,36.2513,1962368
JEC,2015-09-23,37.56,37.64,36.9,37,1095656
JNJ,2015-09-23,93.21,93.7,92.56,92.99,5609270
JNPR,2015-09-23,25.33,25.45,25.13,25.36,3768802
JPM,2015-09-23,60.8,61.15,60.32,60.64,11712247
JWN,2015-09-23,73.74,74.12,73.08,73.64,812547
KEY,2015-09-23,12.79,13.005,12.77,12.9,10153609
KHC,2015-09-23,74.17,74.598,73.2551,73.31,3713174
KIM,2015-09-23,24.05,24.37,23.97,24.23,2195465
KLAC,2015-09-23,49.22,49.4,47.86,47.88,1955225
KMB,2015-09-23,107.68,108.15,107.14,107.86,1499575
KMI,2015-09-23,30.18,30.25,29.05,29.06,13009847
KMX,2015-09-23,58.55,59.89,57.88,59.32,3877291
KORS,2015-09-23,43.08,43.24,42.02,42.18,2038372
KO,2015-09-23,38.79,38.88,38.55,38.76,8910787
KR,2015-09-23,36.47,36.515,35.95,36.38,5020496
KSS,2015-09-23,49.08,49.23,48.11,48.52,2180716
KSU,2015-09-23,91.84,92.14,90.63,91.51,862503
K,2015-09-23,67.06,67.4,66.61,67.29,1050631
LB,2015-09-23,92.04,92.68,91.53,91.96,914782
LEG,2015-09-23,42.88,42.9,42.36,42.48,722316
LEN,2015-09-23,48.6372,49.451,48.2941,48.8235,2719204
LH,2015-09-23,117.39,117.93,116.42,116.8,840543
LKQ,2015-09-23,29.74,29.86,29.42,29.49,1132084
LLL,2015-09-23,106.3,106.95,103.84,104.44,472459
LLY,2015-09-23,88,88.42,86.575,86.69,4863319
LMT,2015-09-23,204.13,204.99,201.71,202.77,601166
LNC,2015-09-23,47.62,48.02,47.25,47.43,1664691
LNT,2015-09-23,28.36,28.51,28.275,28.39,1096790
LOW,2015-09-23,68.57,68.92,68.33,68.73,2391121
LRCX,2015-09-23,65.54,65.82,63.62,63.69,3315346
LUK,2015-09-23,20.27,20.54,20.05,20.16,2526679
LUV,2015-09-23,38.42,38.75,38.1,38.58,4772671
LYB,2015-09-23,84.93,85.86,83.09,83.2,3067189
L,2015-09-23,35.84,36.87,35.53,35.69,1479128
MAA,2015-09-23,80.79,82.1749,80.57,82.02,570636
MAC,2015-09-23,77.38,78.59,77.16,77.89,772335
MAR,2015-09-23,68.38,68.448,67.57,67.72,1374411
MAS,2015-09-23,26.75,26.78,26.34,26.55,3931388
MAT,2015-09-23,22.94,23.11,22.58,22.72,3121199
MA,2015-09-23,91.91,92.74,91.8073,92.14,2557025
MCD,2015-09-23,97.24,97.85,97.01,97.38,3035339
MCHP,2015-09-23,41.92,42.29,41.25,41.35,1951390
MCK,2015-09-23,198.77,199.93,197.09,198.22,771876
MCO,2015-09-23,100.5,101.56,99.55,101.12,492572
MDLZ,2015-09-23,42.06,42.38,41.87,42.28,7650441
MDT,2015-09-23,69.77,70.116,69.13,69.29,4513288
MET,2015-09-23,46.47,47.13,46.2,46.52,7017047
MGM,2015-09-23,19.46,19.63,19.05,19.36,6658973
MHK,2015-09-23,198.84,199.81,195.65,196.98,408417
MKC,2015-09-23,82.5,82.71,82.13,82.55,665744
MLM,2015-09-23,166.58,167.02,158.57,161.45,1068403
MMC,2015-09-23,52.84,53.07,52.645,52.86,1242994
MMM,2015-09-23,138.53,138.9,136.86,137.66,2684501
MNST,2015-09-23,44.7833,45.08,44.35,44.7866,2092092
MON,2015-09-23,86.42,86.79,84.3,84.38,3247069
MOS,2015-09-23,34,34,31.85,31.98,6815148
MO,2015-09-23,54.07,54.49,54,54.4,3677137
MPC,2015-09-23,46.1,47.2,45.94,46.26,3288635
MRK,2015-09-23,50.74,51.44,50.39,51.03,10055545
MRO,2015-09-23,15.75,15.95,15.25,15.3,12544982
MSFT,2015-09-23,43.93,44.17,43.51,43.87,17145238
MSI,2015-09-23,66.83,68.06,66.81,67.8,1546006
MS,2015-09-23,32.39,32.78,32.1099,32.32,12264653
MTB,2015-09-23,117.67,118.74,117.09,117.99,381464
MTD,2015-09-23,285.79,287.5,280.95,281.73,285825
MU,2015-09-23,15.43,15.4345,14.8,14.81,22567864
MYL,2015-09-23,46.78,47.08,45.33,45.41,6073608
M,2015-09-23,53.49,53.7,52.785,52.85,3251540
NAVI,2015-09-23,12.38,12.54,12.28,12.47,3997011
NBL,2015-09-23,32.48,32.925,31.68,31.87,5384559
NCLH,2015-09-23,60.56,62.48,60.07,62.2,1611101
NDAQ,2015-09-23,51,52.1,50.98,51.98,991192
NEE,2015-09-23,97.11,97.43,96.66,96.98,1619910
NEM,2015-09-23,15.87,15.87,15.45,15.55,6135529
NFLX,2015-09-23,98.6,99.74,97.66,98.07,10264540
NFX,2015-09-23,33.92,34.26,33.11,33.18,1886917
NI,2015-09-23,17.36,17.58,17.28,17.44,2567354
NKE,2015-09-23,57.985,58.3,57.6,57.715,9055706
NLSN,2015-09-23,47.08,47.41,46.92,47.25,1426482
NOC,2015-09-23,167.92,168.34,166.04,167.42,844837
NOV,2015-09-23,37.52,37.78,36.79,37.08,5630616
NRG,2015-09-23,15.12,15.99,15.1,15.43,11341868
NSC,2015-09-23,77.42,77.63,76,76.34,1524878
NTAP,2015-09-23,30.14,30.18,29.54,29.7,2587971
NTRS,2015-09-23,67.35,68.054,66.46,67.49,1172685
NUE,2015-09-23,39.32,39.4,38.36,38.46,1918150
NVDA,2015-09-23,22.91,23.14,22.8201,23,4040849
NWL,2015-09-23,41.32,41.49,40.94,41.03,1864371
NWSA,2015-09-23,12.83,12.88,12.65,12.75,2352273
NWS,2015-09-23,12.9,12.94,12.73,12.83,1317009
OKE,2015-09-23,36.77,37.19,35.255,35.33,1950207
OMC,2015-09-23,66.72,66.9699,66.25,66.82,1102270
ORCL,2015-09-23,36.19,36.215,35.83,35.99,16991591
ORLY,2015-09-23,244.71,248.54,244.121,247.85,620970
OXY,2015-09-23,66,66.29,64.67,64.82,3909010
O,2015-09-23,47.2,47.62,47.03,47.33,1234687
PAYX,2015-09-23,46.04,46.61,45.99,46.39,1501905
PBCT,2015-09-23,15.43,15.59,15.355,15.46,2375473
PCAR,2015-09-23,54.99,55.4,54.45,54.98,2226231
PCG,2015-09-23,51.49,52.05,51.18,52,6285058
PCLN,2015-09-23,1288.26,1297,1270.01,1275.99,395043
PDCO,2015-09-23,45.15,45.31,44.86,45.1,742912
PEG,2015-09-23,39.73,40.15,39.51,39.94,3038735
PEP,2015-09-23,92.27,92.7,91.86,92.4,3402041
PFE,2015-09-23,32.22,32.81,32.19,32.62,26123994
PFG,2015-09-23,47.9,48.15,47.4,47.57,1355991
PGR,2015-09-23,30.63,30.8,30.52,30.68,2341903
PG,2015-09-23,70.18,70.49,69.96,70.26,6294153
PHM,2015-09-23,19.6,19.87,19.49,19.54,3966957
PH,2015-09-23,101.98,102.31,100.49,100.59,1806032
PKG,2015-09-23,62.99,63.1,62.16,62.47,484194
PKI,2015-09-23,46.46,46.78,46.29,46.52,475278
PLD,2015-09-23,38.15,38.76,38.09,38.44,2050507
PM,2015-09-23,80.85,80.96,79.94,80.43,2437396
PNC,2015-09-23,87.6,88.66,87.44,87.95,1332537
PNR,2015-09-23,51.41,51.605,50.48,50.58,1443840
PNW,2015-09-23,62.24,62.54,61.86,62.23,587720
PPG,2015-09-23,91.75,92.169,89.8,89.94,1699186
PPL,2015-09-23,31.11,31.19,30.86,31.08,3180459
PRGO,2015-09-23,171.76,173.481,170.03,170.87,520372
PRU,2015-09-23,76.16,76.84,75.76,76.23,2390830
PSA,2015-09-23,207.18,209.22,206.37,208.4,643993
PSX,2015-09-23,78.55,79.525,77.82,77.85,2485190
PVH,2015-09-23,112.12,112.54,108.6301,108.81,566303
PWR,2015-09-23,24.5,24.64,23.53,23.73,3208123
PXD,2015-09-23,122.89,125.95,120.75,120.96,1981020
PX,2015-09-23,103.23,103.61,100.42,100.64,2877629
PYPL,2015-09-23,33.49,34.34,33.26,34.16,5405501
QCOM,2015-09-23,54.15,54.15,53.37,53.56,7243933
QRVO,2015-09-23,47.95,49.81,47.8,48.06,1479155
RCL,2015-09-23,92.85,94.22,92.49,93.72,1798493
REGN,2015-09-23,531.49,541.3,522.58,536.5,990302
REG,2015-09-23,61.65,62.39,61.48,62.08,322739
RE,2015-09-23,172.63,174.29,172.545,172.96,237354
RF,2015-09-23,8.88,9.06,8.88,8.95,10734526
RHI,2015-09-23,50.73,51.25,50.47,51.15,712235
RHT,2015-09-23,72.89,73.72,72.35,73.25,1642385
RJF,2015-09-23,49.76,50.1,49.39,49.55,446271
RL,2015-09-23,110.44,112.0699,106.92,108.07,563376
RMD,2015-09-23,49.76,50.52,49.63,49.74,364263
ROK,2015-09-23,103.6,103.64,100.76,101.4,1367537
ROP,2015-09-23,155.14,155.18,152.86,153.34,415201
ROST,2015-09-23,49.04,49.41,48.78,49.1,1427862
RRC,2015-09-23,35.27,35.36,34.31,34.65,3343224
RSG,2015-09-23,40.66,40.94,40.51,40.89,1692117
RTN,2015-09-23,104.84,105.39,103.885,104.77,1698970
SBAC,2015-09-23,108.28,109.75,108.24,108.99,731965
SBUX,2015-09-23,57.16,57.93,57.05,57.79,6829205
SCG,2015-09-23,52.38,52.895,52.27,52.76,443378
SCHW,2015-09-23,28.33,28.745,28.23,28.48,6852774
SEE,2015-09-23,48.69,48.83,47.8,47.94,2120367
SHW,2015-09-23,234.96,237.98,232.34,232.62,1662252
SIG,2015-09-23,138.36,142.74,138.36,141.67,987873
SJM,2015-09-23,113.49,114.09,112.75,113.55,993305
SLB,2015-09-23,73.21,73.38,71.9,71.94,5726670
SLG,2015-09-23,109.31,110.79,108.85,110.35,349119
SNA,2015-09-23,155.58,155.58,153.43,153.77,359753
SNI,2015-09-23,51.04,51.21,49.36,49.39,1609221
SNPS,2015-09-23,47.52,47.7599,47.23,47.57,658197
SO,2015-09-23,43.02,43.23,42.801,42.95,6377481
SPGI,2015-09-23,90.98,91.87,90.56,91.13,903937
SPG,2015-09-23,183,184.8899,182.3,183.5,945925
SRCL,2015-09-23,137.83,138.98,137.575,138.5,456118
SRE,2015-09-23,92.4,93.08,91.53,92.11,1159245
STI,2015-09-23,37.87,38.12,37.615,38,4102975
STT,2015-09-23,68.66,68.93,68.13,68.56,2372971
STX,2015-09-23,44.07,44.4,42.96,43.55,3589305
STZ,2015-09-23,127.87,128.57,127.44,128.05,606626
SWKS,2015-09-23,86.73,89.04,86.17,88.12,2852033
SWK,2015-09-23,99.47,99.61,97.93,98.65,898085
SYF,2015-09-23,30.66,31.08,30.49,31.06,996285
SYK,2015-09-23,98.25,98.88,97.86,98.59,1332135
SYMC,2015-09-23,19.79,19.99,19.69,19.95,3057411
SYY,2015-09-23,39.44,39.49,39.19,39.45,4591473
TAP,2015-09-23,82.95,83.46,82.61,82.79,3151026
TDG,2015-09-23,228.72,229.22,225.58,226.3,170859
TEL,2015-09-23,59.05,59.41,58.49,58.81,1838292
TGT,2015-09-23,78,78.88,77.83,78.76,3940214
TIF,2015-09-23,78.98,79.21,78.025,78.64,756720
TJX,2015-09-23,71.15,71.58,70.87,71.16,1746389
TMK,2015-09-23,56.77,57.15,56.62,56.89,529844
TMO,2015-09-23,124.81,125.62,124.35,124.62,1339403
TPR,2015-09-23,29.02,29.12,28.35,28.4,1720134
TRIP,2015-09-23,67.08,67.72,65.66,65.69,1114474
TROW,2015-09-23,69.31,69.372,68.51,68.87,1370019
TRV,2015-09-23,99,99.65,98.48,99.08,1919154
TSCO,2015-09-23,83.1,83.59,82.23,83.04,1795528
TSN,2015-09-23,42,42.23,41.6,42.15,4253604
TSS,2015-09-23,46.76,46.99,46.43,46.75,931869
TWX,2015-09-23,69.39,69.56,68.68,69.02,3136468
TXN,2015-09-23,46.61,46.8,46.265,46.58,4335349
TXT,2015-09-23,38.7,38.75,37.94,38.08,1633308
T,2015-09-23,32.29,32.34,32.04,32.2,15739211
UAA,2015-09-23,51.005,51.27,50.425,50.715,3128644
UAL,2015-09-23,58.52,58.89,57.29,58.17,4215477
UDR,2015-09-23,33.81,34.09,33.62,33.91,1298042
UHS,2015-09-23,139.51,141.02,137.63,139.29,624447
ULTA,2015-09-23,165.56,168.26,165.55,168.1,557618
UNH,2015-09-23,123,124.21,122.04,123.28,3131294
UNM,2015-09-23,31.48,31.68,31.3,31.43,1000383
UNP,2015-09-23,86.4,87.04,85.49,85.68,3441991
UPS,2015-09-23,98.35,98.49,97.57,97.57,3395625
URI,2015-09-23,66.76,66.93,62.57,63.3,2627538
USB,2015-09-23,41.06,41.24,40.84,41.06,3917674
UTX,2015-09-23,88.15,88.38,85.9,86.96,7324239
VAR,2015-09-23,77.12,77.97,76.73,76.79,861233
VFC,2015-09-23,71.18,71.39,70.0901,70.43,1094224
VIAB,2015-09-23,44.25,44.3,43.58,43.61,7026074
VLO,2015-09-23,59.54,61.04,59.22,59.82,6299642
VMC,2015-09-23,97.49,97.49,92,93.71,2306830
VNO,2015-09-23,91.09,91.84,90.54,91.38,567562
VRSK,2015-09-23,73.66,74.4449,73.53,74.26,643202
VRSN,2015-09-23,70.05,70.715,69.725,70.25,563510
VRTX,2015-09-23,114.26,115.88,108.45,111.86,3310171
VTR,2015-09-23,56.69,57.2151,56.23,56.87,1846150
VZ,2015-09-23,44.36,44.48,43.9,43.98,11670257
V,2015-09-23,70.16,71.145,69.9,70.95,10655796
WAT,2015-09-23,119.69,120.95,119.34,119.93,298684
WBA,2015-09-23,89.34,89.34,86.52,87.44,2398797
WDC,2015-09-23,72,72.47,70.41,71.44,2790661
WEC,2015-09-23,49.28,49.54,48.94,49.48,1920853
WFC,2015-09-23,50.88,50.94,50.5,50.78,12521218
WHR,2015-09-23,158.07,159.7,156.65,157.93,707496
WMB,2015-09-23,44.78,45.15,42.28,42.47,9137073
WMT,2015-09-23,63.72,63.9299,63.115,63.72,5876630
WM,2015-09-23,49.88,50.06,49.435,49.95,2004215
WRK,2015-09-23,53.83,55.02,52.58,52.79,1841632
WU,2015-09-23,18.5,18.58,18.35,18.46,2413618
WYNN,2015-09-23,63.29,63.3,60.06,60.24,5464319
WYN,2015-09-23,74.65,74.8,73.92,73.94,834195
WY,2015-09-23,27.7,27.74,27.305,27.59,2631396
XEC,2015-09-23,103.96,104.63,101.6,101.9,572040
XEL,2015-09-23,33.91,34.14,33.78,34.11,3759633
XLNX,2015-09-23,41.92,42.06,41.371,41.51,1821766
XL,2015-09-23,36.79,37.11,36.635,36.85,1895339
XOM,2015-09-23,72.87,73.2,72.29,72.3,13784836
XRAY,2015-09-23,52.39,53.15,52.18,52.97,1048195
XRX,2015-09-23,41.32,41.36,40.64,40.72,2052630
XYL,2015-09-23,32.47,32.66,31.76,31.78,1047609
YUM,2015-09-23,79.32,79.625,78.43,78.92,2681320
ZBH,2015-09-23,97.37,99.82,96.99,97.35,862940
ZION,2015-09-23,27.54,27.835,27.35,27.54,1423079
ZTS,2015-09-23,44.2,44.66,43.99,44.32,1802527
AAL,2015-09-24,41.15,41.15,39.915,40.25,10507272
AAPL,2015-09-24,113.25,115.5,112.37,115,50219475
AAP,2015-09-24,175.19,175.19,173.617,174.8,427191
ABBV,2015-09-24,56.93,57.48,55.92,56.57,8625466
ABC,2015-09-24,102.43,102.57,100.59,101.97,1616047
ABT,2015-09-24,42,42.15,41.44,41.94,7322119
ACN,2015-09-24,95.77,98,95.67,97.77,4054561
ADBE,2015-09-24,85.07,85.37,83.36,83.91,4463720
ADI,2015-09-24,54.53,54.7,52.48,54,3543961
ADM,2015-09-24,41.86,42.26,41.31,42.02,4725202
ADP,2015-09-24,78.61,79.87,78.12,79.58,1793852
ADSK,2015-09-24,46.59,47.29,46.22,47.05,2323713
ADS,2015-09-24,252.35,254.55,250.22,254.02,582562
AEE,2015-09-24,40.7,41.19,40.43,41.05,1688811
AEP,2015-09-24,54.85,55.6,54.74,55.46,3829202
AES,2015-09-24,10.05,10.08,9.85,10,10031727
AET,2015-09-24,118.08,118.25,114.46,116.44,2415343
AFL,2015-09-24,56.83,57.63,56.83,57.49,2220126
AGN,2015-09-24,286.45,291.38,279.6,290.56,3602034
AIG,2015-09-24,56.45,57.08,56.3,56.9,5835923
AIV,2015-09-24,36.52,36.64,35.87,36.18,1003877
AIZ,2015-09-24,75.81,77.14,75.75,76.98,493990
AJG,2015-09-24,41.85,41.96,41.57,41.88,1269860
AKAM,2015-09-24,70.28,70.4,69.0155,69.39,1705277
ALB,2015-09-24,44.57,45.53,43.455,45.22,1622038
ALGN,2015-09-24,56.81,57.1,56.09,56.96,361553
ALK,2015-09-24,79.48,79.92,78.36,78.98,1193331
ALLE,2015-09-24,60.1,60.3,59.45,60.18,304782
ALL,2015-09-24,58.12,58.81,57.77,58.59,2582471
ALXN,2015-09-24,157.87,159.47,152.72,157.05,2090206
AMAT,2015-09-24,14.55,14.88,14.29,14.69,19878568
AMD,2015-09-24,1.68,1.73,1.66,1.72,11247701
AME,2015-09-24,51.05,51.6,50.64,51.52,2203811
AMGN,2015-09-24,144.72,145.63,141.36,143.51,3519203
AMG,2015-09-24,168.15,170.41,167.04,170.01,401145
AMP,2015-09-24,105.7,107.19,105.37,106.89,1196911
AMT,2015-09-24,88.28,88.4799,87.365,88.03,2001477
AMZN,2015-09-24,530.55,534.56,522.87,533.75,3500964
ANDV,2015-09-24,98.66,100.927,97.34,100.4,3067432
ANSS,2015-09-24,90.29,91.19,89.81,90.68,331809
ANTM,2015-09-24,147.52,149.98,144.792,147.06,1875523
AON,2015-09-24,88.32,89.13,87.75,88.95,1378661
AOS,2015-09-24,33.775,33.8125,33.21,33.645,924046
APA,2015-09-24,37.03,38.405,36.54,37.88,5795249
APC,2015-09-24,63.1,64.24,62.51,63.7,3459562
APD,2015-09-24,129.19,130.02,127.23,129.46,1293329
APH,2015-09-24,49.98,50.22,49.3,50.06,1356799
ARE,2015-09-24,89.44,89.9,88.14,88.74,379586
ARNC,2015-09-24,27.21,27.78,26.58,27.54,8589761
ATVI,2015-09-24,31.36,31.7,30.97,31.49,9845086
AVB,2015-09-24,170.84,171.73,167.96,169.34,788350
AVGO,2015-09-24,124.1,125.35,119.45,124.1,4499496
AVY,2015-09-24,56.73,56.99,55.94,56.82,869189
AWK,2015-09-24,53.64,54.68,53.58,54.37,793467
AXP,2015-09-24,74.99,75.03,73.85,74.69,6108920
AYI,2015-09-24,179.8,179.98,172.24,173.56,1058280
AZO,2015-09-24,741.24,748.557,740,746.53,342299
A,2015-09-24,34.56,34.64,34.15,34.55,2028940
BAC,2015-09-24,15.535,15.62,15.4,15.55,99520125
BAX,2015-09-24,35.55,35.58,34.77,35.29,6047330
BA,2015-09-24,130.72,130.77,127.18,129.75,5297754
BBT,2015-09-24,34.79,35.12,34.732,35.05,2923558
BBY,2015-09-24,36.66,36.78,36.32,36.61,3657814
BDX,2015-09-24,138.23,139.11,137.6901,138.84,1237054
BEN,2015-09-24,37.09,37.39,36.81,37.27,3161642
BF.B,2015-09-24,48.855,49.74,48.7853,49.295,1704528
BIIB,2015-09-24,295.58,298.1466,287.12,293.01,2663070
BK,2015-09-24,38.36,38.6599,38.14,38.52,4719174
BLK,2015-09-24,301,301.91,299.05,300.51,726497
BLL,2015-09-24,31.505,31.665,31.095,31.39,2687322
BMY,2015-09-24,61.27,62.02,60.45,61.8,6380638
BRK.B,2015-09-24,128.25,129.22,127.75,128.83,3705638
BSX,2015-09-24,16.63,16.9,16.605,16.79,8841033
BWA,2015-09-24,38.15,39.07,37.33,38.89,4483412
BXP,2015-09-24,116.73,117.77,115.265,115.95,894316
CAG,2015-09-24,39.21,41.22,39.21,41.07,10792472
CAH,2015-09-24,81.53,81.67,80.27,81.43,2125630
CAT,2015-09-24,66.2,66.7,64.65,65.8,22589648
CA,2015-09-24,27.12,27.7,27.01,27.51,2561801
CBG,2015-09-24,32.98,33.28,32.37,32.74,2341123
CBOE,2015-09-24,65.78,66.35,65.44,66.16,464601
CBS,2015-09-24,41.37,41.37,40.16,40.89,6926242
CB,2015-09-24,100.53,101.77,100.15,101.55,1989578
CCI,2015-09-24,76.59,76.84,75.78,76.78,2730415
CCL,2015-09-24,50.83,51.13,50.54,50.88,4989381
CDNS,2015-09-24,21.06,21.13,20.77,21.05,1785199
CELG,2015-09-24,116.83,116.92,112.37,113.88,7335889
CERN,2015-09-24,63.15,63.15,61.54,62.33,3040844
CFG,2015-09-24,23.06,23.32,23,23.24,3495066
CF,2015-09-24,47.27,47.73,45.5,46.42,5144785
CHD,2015-09-24,41.9,42.43,41.755,42.385,1787458
CHK,2015-09-24,7.44,7.8,7.2,7.76,16003280
CHRW,2015-09-24,67.24,67.94,66.46,67.53,2097418
CHTR,2015-09-24,190.33,192.7,184,184.93,2184464
CINF,2015-09-24,52.64,53.33,52.64,53.23,569641
CI,2015-09-24,140.07,142.41,139.3,141.02,1211383
CLX,2015-09-24,113.68,114.53,113.38,113.91,1212759
CL,2015-09-24,61.8,62.42,61.455,62.25,3791615
CMA,2015-09-24,40.15,40.87,40.01,40.81,1930597
CMCSA,2015-09-24,28.495,28.635,28,28.41,21558922
CME,2015-09-24,90.27,91.138,89.302,90.16,1232520
CMG,2015-09-24,729.77,731.95,721.61,731.17,405629
CMI,2015-09-24,109.89,111.935,108.27,111.17,2609751
CMS,2015-09-24,33.63,34.24,33.33,34.22,2187335
CNC,2015-09-24,62.13,62.51,60.296,61.5,1311367
CNP,2015-09-24,17.7,17.915,17.69,17.82,5344798
COF,2015-09-24,72.6,73.24,72.18,73.12,3693157
COG,2015-09-24,23.41,24.43,23.26,24.12,5076159
COL,2015-09-24,80.42,81.42,79.82,81,561293
COO,2015-09-24,154.49,154.52,153.07,153.9,626129
COP,2015-09-24,47.51,48.23,47.33,47.76,8185808
COST,2015-09-24,144.37,145.42,143.65,144.87,1974868
COTY,2015-09-24,27.05,27.25,26.49,26.91,2081857
CPB,2015-09-24,51.2,51.39,50.82,51.14,2731765
CRM,2015-09-24,71.55,72,70.45,71.71,3056012
CSCO,2015-09-24,25.09,25.5,24.92,25.41,35598016
CSX,2015-09-24,26.26,26.5589,26.02,26.39,8748636
CTAS,2015-09-24,85.88,86.92,85.03,86.15,751738
CTL,2015-09-24,25,25.29,24.81,25.02,6792079
CTSH,2015-09-24,61.62,61.85,60.56,61.12,5025699
CTXS,2015-09-24,71.76,73.22,71.66,72.97,1642660
CVS,2015-09-24,99.5,100.49,98.6,99.17,4894797
CVX,2015-09-24,75.45,77.31,75.1,76.89,10302612
CXO,2015-09-24,100.1,102.57,99.07,101.73,1083336
C,2015-09-24,49.66,49.75,48.75,49.13,32241013
DAL,2015-09-24,46.33,46.38,45.06,45.91,8871561
DE,2015-09-24,75.37,76.02,74.3,75.76,7835004
DFS,2015-09-24,51.24,51.69,50.86,51.45,2547854
DGX,2015-09-24,65.43,65.79,64.62,65.52,778266
DG,2015-09-24,71.16,72.46,71.05,72.34,4618812
DHI,2015-09-24,29.81,30.54,29.43,30.48,5507687
DHR,2015-09-24,85.09,85.21,84.11,85.02,3696288
DISCA,2015-09-24,27.5,27.96,27.013,27.65,2614531
DISCK,2015-09-24,25.69,26.14,25.45,26,2621817
DISH,2015-09-24,60.3,60.35,59.09,59.94,1509835
DIS,2015-09-24,101,101.33,99.24,100.62,10706825
DLR,2015-09-24,64.09,64.4,63.34,63.91,926096
DLTR,2015-09-24,69.49,69.68,68.39,69.25,2868502
DOV,2015-09-24,57.03,58.25,56.25,57.94,1613202
DPS,2015-09-24,77.3,77.97,77.08,77.82,781228
DRE,2015-09-24,18.94,19.06,18.44,18.97,2522964
DRI,2015-09-24,70.78,71.67,69.94,71.46,1673959
DTE,2015-09-24,77.99,78.855,77.81,78.76,1054193
DUK,2015-09-24,68.87,70.47,68.65,70.32,3774239
DVA,2015-09-24,74.96,75.16,73.945,74.35,995657
DVN,2015-09-24,37.71,38.95,37.4107,38.6,4799257
D,2015-09-24,68.85,69.56,68.76,69.42,2148112
EA,2015-09-24,68.86,69.28,67.67,68.81,2113391
EBAY,2015-09-24,25.28,25.68,25.085,25.61,9734027
ECL,2015-09-24,109.05,110.998,108.69,110.54,1417809
ED,2015-09-24,65.38,66.18,65.38,65.95,2465711
EFX,2015-09-24,97.19,97.75,96.52,97.39,555776
EIX,2015-09-24,60.81,61.94,60.76,61.81,2034787
EL,2015-09-24,77.77,78.71,77.06,78.54,1722135
EMN,2015-09-24,66.95,67.66,65.1,67.35,1867513
EMR,2015-09-24,43.22,43.83,42.8,43.66,5727121
EOG,2015-09-24,72.29,73.72,71.48,73.26,4443613
EQIX,2015-09-24,287.71,289.83,279.06,279.67,841463
EQR,2015-09-24,72.59,73.16,71.72,72.27,1864885
EQT,2015-09-24,71.6,72.2829,70.77,70.91,2327844
ESRX,2015-09-24,82.85,83.15,82.11,82.43,5795177
ESS,2015-09-24,220.27,221.72,216.62,217.89,300021
ES,2015-09-24,47.59,48.24,47.46,48.17,2281657
ETFC,2015-09-24,25.83,25.99,25.415,25.78,3611758
ETN,2015-09-24,51.73,52.325,50.86,52.19,6620242
ETR,2015-09-24,62.39,63.74,62.3,63.59,1633699
EW,2015-09-24,70.39,70.76,69.75,70.165,1400182
EXC,2015-09-24,28.87,29.235,28.45,29.07,14645156
EXPD,2015-09-24,45.41,46.28,45.36,46,1820897
EXPE,2015-09-24,121.53,122,119,120.5,2194096
EXR,2015-09-24,76.04,76.78,75.21,75.61,611605
FAST,2015-09-24,36.25,36.77,35.98,36.68,1930223
FBHS,2015-09-24,49.89,50,48.86,49.35,2010837
FB,2015-09-24,93.06,94.765,92.24,94.41,29105964
FCX,2015-09-24,9.7,10.14,9.57,9.99,46986586
FDX,2015-09-24,142.23,142.87,141.1,142.44,2097422
FE,2015-09-24,30.39,30.77,30.31,30.72,3214130
FFIV,2015-09-24,113.24,116.35,111.99,115.87,1162478
FISV,2015-09-24,86.47,87.87,86.25,87.64,1255198
FIS,2015-09-24,68.58,68.85,67.85,68.3,1146165
FITB,2015-09-24,18.54,18.93,18.54,18.84,5933084
FLIR,2015-09-24,27.46,27.59,26.97,27.46,1266692
FLR,2015-09-24,41.34,42.25,40.71,42.09,1594053
FLS,2015-09-24,40.09,40.57,39.465,40.35,1470423
FL,2015-09-24,73.38,74.62,73.35,74.38,1465132
FMC,2015-09-24,35.75,35.82,34.41,34.97,2895048
FOXA,2015-09-24,26.13,26.29,25.755,25.95,18582737
FOX,2015-09-24,26.25,26.43,26.03,26.22,4796667
FRT,2015-09-24,134.29,135.86,132.39,133.61,574919
FTI,2015-09-24,32.46,32.85,31.78,32.55,3194239
F,2015-09-24,13.57,13.7,13.27,13.65,32461984
GD,2015-09-24,135.67,138.985,134.64,138.51,1982677
GE,2015-09-24,24.87,25.45,24.65,24.91,53239508
GGP,2015-09-24,25.53,25.7,24.99,25.06,4522270
GILD,2015-09-24,104.39,105.15,101.51,102.51,13464072
GIS,2015-09-24,57.19,57.38,56.545,56.95,5120874
GLW,2015-09-24,16.59,16.755,16.24,16.68,14593292
GM,2015-09-24,29.41,29.51,28.765,29.44,19687564
GOOGL,2015-09-24,648.97,656.7699,642.165,654.91,1934639
GOOG,2015-09-24,616.64,627.32,612.4,625.8,2240098
GPC,2015-09-24,82.06,83.56,81.81,83.4,846221
GPN,2015-09-24,58.03,58.345,57.25,57.755,1033178
GPS,2015-09-24,31.07,31.34,30.86,31.01,4604758
GRMN,2015-09-24,35.47,35.77,35.01,35.63,1057127
GS,2015-09-24,177.66,177.975,174.8201,176.91,3910036
GT,2015-09-24,29.28,29.39,28.34,29.19,2869108
GWW,2015-09-24,208.55,214.135,208.1,213.37,686473
HAL,2015-09-24,36.93,37.44,36.4,37,12938203
HAS,2015-09-24,75.03,75.52,73.29,74.65,934713
HBAN,2015-09-24,10.27,10.34,10.16,10.32,7808296
HBI,2015-09-24,29.23,29.685,28.83,29.54,3339104
HCA,2015-09-24,83.42,83.68,81.6682,81.9,2766644
HCN,2015-09-24,68.06,68.48,67.51,67.91,2306834
HCP,2015-09-24,38.3,38.85,38.3,38.41,2748498
HD,2015-09-24,115.34,116.65,114.8401,116.34,5172266
HES,2015-09-24,49.86,50.4,49.31,50.05,3662434
HIG,2015-09-24,43.91,45.18,43.86,45.1,4516429
HII,2015-09-24,105.79,107.53,104.99,107.08,244677
HOG,2015-09-24,52.31,53.68,52.23,53.44,2312565
HOLX,2015-09-24,40.86,41.02,40.4,40.71,2452119
HON,2015-09-24,93.65,93.95,91.74,93.62,5575359
HP,2015-09-24,46.82,48,46.61,47.38,3361553
HRB,2015-09-24,35.8,36.065,35.72,35.77,3376079
HRL,2015-09-24,30.155,30.64,30.055,30.6,1545054
HRS,2015-09-24,71.84,72.28,71.2,71.55,953411
HSIC,2015-09-24,67.15,67.685,66.46,66.92,600888
HST,2015-09-24,16.06,16.24,15.83,16.05,10789068
HSY,2015-09-24,91.26,92.22,91.26,92.09,710960
HUM,2015-09-24,187.62,188.33,184.65,185.97,607772
IBM,2015-09-24,142.6,145.07,141.95,144.41,3280268
ICE,2015-09-24,45.538,45.538,44.964,45.338,3574500
IDXX,2015-09-24,76.05,76.53,75.14,76.08,384156
IFF,2015-09-24,104.15,105.08,103.39,104.8,437360
ILMN,2015-09-24,189.7,190.63,184.265,188.28,1220759
INCY,2015-09-24,115.21,116.5349,109.13,111.95,1542838
INFO,2015-09-24,29.27,29.27,28.94,28.99,243886
INTC,2015-09-24,28.38,28.67,27.87,28.48,32754744
INTU,2015-09-24,86.83,88.43,86.65,87.86,2898446
IPG,2015-09-24,19.53,19.53,19.23,19.47,5527055
IP,2015-09-24,39.05,39.11,38.15,38.93,4761575
IQV,2015-09-24,75.21,75.39,73.96,75.2,547921
IRM,2015-09-24,29.71,30.445,29.66,30.31,1902303
IR,2015-09-24,52.29,52.74,51.39,52.66,3511460
ISRG,2015-09-24,162.5298,164.2698,161.9998,163.7198,628218
ITW,2015-09-24,82.31,83.21,81.28,82.88,2311282
IT,2015-09-24,86.49,87.69,85.73,86.04,387346
IVZ,2015-09-24,31.59,32.08,31.32,31.95,3839374
JBHT,2015-09-24,74.74,74.95,73.35,73.54,821659
JCI,2015-09-24,35.7382,35.9372,35.3403,35.8324,3172967
JEC,2015-09-24,36.69,37.595,36.27,37.35,2343505
JNJ,2015-09-24,92.52,92.94,91.775,92.48,7407588
JNPR,2015-09-24,25.13,25.365,24.84,25.31,3936840
JPM,2015-09-24,60.01,60.38,59.46,60.22,17293389
JWN,2015-09-24,73.19,73.49,72.71,73.09,980095
KEY,2015-09-24,12.74,12.85,12.65,12.79,14493954
KHC,2015-09-24,73,73.14,71.7,72.92,4416111
KIM,2015-09-24,24.12,24.32,23.75,23.93,3420770
KLAC,2015-09-24,47.34,48.61,46.76,48.2,2247056
KMB,2015-09-24,107.28,108.48,107.014,108.17,2118803
KMI,2015-09-24,29.01,29.39,28.36,29.34,24926570
KMX,2015-09-24,58.68,59.44,58.22,59.07,2017333
KORS,2015-09-24,42,42.87,41.62,42.72,2130995
KO,2015-09-24,38.52,39.1975,38.51,39.15,19385676
KR,2015-09-24,36.04,36.31,35.6901,35.96,6556830
KSS,2015-09-24,48.17,48.32,47.6232,47.84,2608481
KSU,2015-09-24,90.5,91.04,89.65,90.3,1312963
K,2015-09-24,66.97,67.35,66.42,67.21,2610443
LB,2015-09-24,91.23,92.06,91.08,91.84,953631
LEG,2015-09-24,42.1,42.2,40.74,41.18,2068047
LEN,2015-09-24,48.2451,49.2157,47.7353,49.1372,2816303
LH,2015-09-24,116.05,116.26,114.58,115.31,1385597
LKQ,2015-09-24,29.21,29.29,28.74,29.17,1704066
LLL,2015-09-24,103.4,104.67,102.56,104.34,602562
LLY,2015-09-24,86.45,86.54,85.08,85.35,5693539
LMT,2015-09-24,201.5,205.89,199.56,204.76,1667578
LNC,2015-09-24,46.77,47.3,46.41,47.17,2596095
LNT,2015-09-24,28.325,28.735,28.2565,28.68,1085786
LOW,2015-09-24,68.3,68.67,67.48,68.48,4179990
LRCX,2015-09-24,63.09,63.9,61.2,63.39,4356974
LUK,2015-09-24,19.97,20.35,19.95,20.22,3350919
LUV,2015-09-24,38.16,38.49,37.75,38.17,5262977
LYB,2015-09-24,82.16,84.3,80.82,83.85,4057713
L,2015-09-24,35.35,35.91,35.29,35.72,1545097
MAA,2015-09-24,81.84,82,80.55,80.76,489018
MAC,2015-09-24,77.64,77.97,76.2201,76.98,767991
MAR,2015-09-24,68.98,68.98,67.78,68.2,2969721
MAS,2015-09-24,26.32,26.41,25.93,26.3,4759479
MAT,2015-09-24,22.49,22.72,22.06,22.6,3203114
MA,2015-09-24,91.41,91.57,90.11,91.12,3513914
MCD,2015-09-24,96.83,97.43,96.2975,97.29,4138791
MCHP,2015-09-24,40.98,41.51,40.09,41.28,1530871
MCK,2015-09-24,196.78,198.11,193.49,197.24,1401511
MCO,2015-09-24,100.1,100.38,98.71,99.94,1112744
MDLZ,2015-09-24,42.06,42.3,41.52,42.13,12052329
MDT,2015-09-24,68.58,68.88,67.86,68.38,6840710
MET,2015-09-24,45.84,46.57,45.56,46.43,6686406
MGM,2015-09-24,19.21,19.78,19.15,19.55,5735038
MHK,2015-09-24,195.09,196.01,191.58,192.82,1090486
MKC,2015-09-24,82.26,83.25,81.76,83.15,656839
MLM,2015-09-24,159.6,160,155.25,159.69,1185958
MMC,2015-09-24,52.26,52.53,52.07,52.19,2992124
MMM,2015-09-24,136.63,138.03,135.39,137.58,2690259
MNST,2015-09-24,45.3666,46.0633,44.75,45.7133,4423104
MON,2015-09-24,83.83,84.27,81.22,83.95,5608459
MOS,2015-09-24,31.76,32.575,31.12,32.45,8785947
MO,2015-09-24,54.14,54.785,54.04,54.61,5602269
MPC,2015-09-24,46.08,46.98,45.55,46.67,3582127
MRK,2015-09-24,50.53,50.86,50.22,50.59,10508288
MRO,2015-09-24,15.09,15.675,15.0429,15.45,12053656
MSFT,2015-09-24,43.45,44.13,43.27,43.91,27905607
MSI,2015-09-24,67.32,68.01,66.939,67.91,2083221
MS,2015-09-24,31.95,32.06,31.38,31.97,16766459
MTB,2015-09-24,116.62,119.88,115.57,119.05,1514441
MTD,2015-09-24,278.91,281.225,276.363,279.18,271874
MU,2015-09-24,14.8,15.52,14.6,15.34,32800793
MYL,2015-09-24,45.1,45.76,44.22,45.56,7667791
M,2015-09-24,52.38,52.8,51.685,52.08,9602697
NAVI,2015-09-24,12.34,12.53,12.27,12.5,4376088
NBL,2015-09-24,31.57,32.54,31.31,32.18,4764576
NCLH,2015-09-24,61.99,62,60.64,61.46,1485889
NDAQ,2015-09-24,51.61,52.22,51.42,51.94,1512042
NEE,2015-09-24,96.61,97.66,96.47,97.52,2927074
NEM,2015-09-24,15.85,16.81,15.62,16.78,11653489
NFLX,2015-09-24,97.11,104,96.78,103.76,21274471
NFX,2015-09-24,32.85,33.63,32.51,33.35,3112776
NI,2015-09-24,17.38,17.59,17.295,17.59,3230342
NKE,2015-09-24,57.15,57.575,56.75,57.395,14352696
NLSN,2015-09-24,46.79,47.22,46.74,47.17,2664447
NOC,2015-09-24,165.92,167.54,163.7,166.78,1102584
NOV,2015-09-24,36.76,37.34,36.32,36.92,6054533
NRG,2015-09-24,15.24,15.66,14.98,15.48,10102861
NSC,2015-09-24,75.51,76.09,74.729,75.69,2179014
NTAP,2015-09-24,29.5,29.89,29.11,29.49,3338707
NTRS,2015-09-24,66.98,67.27,66.05,67.12,1225771
NUE,2015-09-24,38.17,38.85,37.975,38.63,4602937
NVDA,2015-09-24,22.86,23.68,22.5,23.44,9561031
NWL,2015-09-24,40.59,40.78,40,40.47,2403537
NWSA,2015-09-24,12.68,12.89,12.63,12.83,3164094
NWS,2015-09-24,12.71,12.955,12.71,12.88,1146325
OKE,2015-09-24,35.17,35.24,33.86,34.83,2217917
OMC,2015-09-24,66.42,66.7,65.84,66.38,1023199
ORCL,2015-09-24,35.85,36.23,35.39,36.06,18059542
ORLY,2015-09-24,246.11,249.32,245.78,247.98,578678
OXY,2015-09-24,64.19,65.57,64.14,65.08,4369334
O,2015-09-24,47.28,47.4249,46.69,46.97,1421145
PAYX,2015-09-24,46.09,46.54,45.78,46.34,1994525
PBCT,2015-09-24,15.33,15.55,15.27,15.55,3983215
PCAR,2015-09-24,54.47,54.86,53.63,54.49,2903541
PCG,2015-09-24,51.71,52.6,51.35,52.44,4600553
PCLN,2015-09-24,1266.75,1284.12,1256.16,1281.13,596501
PDCO,2015-09-24,44.93,45.08,44.5161,45.01,631589
PEG,2015-09-24,39.77,40.28,39.68,40.15,4995458
PEP,2015-09-24,91.89,92.86,91.45,92.47,4064034
PFE,2015-09-24,32.36,32.88,32.07,32.7,30464060
PFG,2015-09-24,46.95,47.51,46.75,47.4,1136196
PGR,2015-09-24,30.47,30.66,30.32,30.61,3069844
PG,2015-09-24,69.82,71.58,69.74,71.36,13423500
PHM,2015-09-24,19.26,19.87,19.06,19.82,5450086
PH,2015-09-24,98.69,98.71,94.93,97.91,2514342
PKG,2015-09-24,61.91,62.01,60.06,61,795515
PKI,2015-09-24,46.1,46.13,45.56,45.93,691017
PLD,2015-09-24,38.33,38.5,37.77,38.01,2524406
PM,2015-09-24,80,80.6,79.78,80.41,3068237
PNC,2015-09-24,86.92,88.18,86.61,87.8,3348669
PNR,2015-09-24,49.92,51.31,49.44,51.07,1714681
PNW,2015-09-24,62.06,62.82,61.6,62.63,976650
PPG,2015-09-24,89.05,89.46,87.19,88.11,3718159
PPL,2015-09-24,30.96,31.695,30.92,31.58,5739810
PRGO,2015-09-24,170.14,170.14,166.56,169.26,1036811
PRU,2015-09-24,75.39,76.235,74.645,76.03,2864141
PSA,2015-09-24,208.5,208.97,204.63,205.66,645987
PSX,2015-09-24,77.61,78.42,76.51,77.65,3727522
PVH,2015-09-24,108.3,108.46,105.52,107.1,1475510
PWR,2015-09-24,23.5,24.21,23.36,24.1,3258607
PXD,2015-09-24,119.85,124.405,119.17,123.18,1619934
PX,2015-09-24,100,101.425,98.55,101,2723883
PYPL,2015-09-24,34,34.07,33.38,33.91,6544533
QCOM,2015-09-24,53.18,53.53,52.39,53.27,13502002
QRVO,2015-09-24,47.66,47.96,45.8801,46.77,1784350
RCL,2015-09-24,92.44,92.86,90.67,91.56,2543444
REGN,2015-09-24,532.01,534.92,515.655,522,1050434
REG,2015-09-24,61.95,62.327,60.71,61.14,457682
RE,2015-09-24,171.84,173.74,171.795,173.32,216216
RF,2015-09-24,8.82,8.94,8.78,8.92,10548012
RHI,2015-09-24,50.62,50.82,50.07,50.33,1088081
RHT,2015-09-24,72.91,73.3,71.75,73.16,1584487
RJF,2015-09-24,49,49.3,48.781,49.15,873886
RL,2015-09-24,109.53,110.63,106.92,109.2,932589
RMD,2015-09-24,49.64,51.8,49.64,51.72,1181141
ROK,2015-09-24,100.09,101.64,99,101.05,1212175
ROP,2015-09-24,151.8,154.97,150.91,153.91,651231
ROST,2015-09-24,48.64,49.06,48.34,48.88,2044323
RRC,2015-09-24,34.45,35.41,33.93,34.86,3683847
RSG,2015-09-24,40.75,41.15,40.58,41.1,2036478
RTN,2015-09-24,103.93,106.53,103.64,106.37,2083416
SBAC,2015-09-24,108.44,108.44,105.95,106.24,1195056
SBUX,2015-09-24,57.38,58.54,57.17,58.37,10027330
SCG,2015-09-24,52.54,53.45,52.43,53.27,793971
SCHW,2015-09-24,28.08,28.2,27.51,27.88,13876898
SEE,2015-09-24,47.52,47.55,46.64,47.22,2919305
SHW,2015-09-24,230.97,230.97,224.83,227.8,2251782
SIG,2015-09-24,140.54,142.03,139.38,141.6,730229
SJM,2015-09-24,113.1,113.84,112.53,113.43,1452095
SLB,2015-09-24,71.39,73.42,71.11,72.69,7655265
SLG,2015-09-24,110.01,110.66,108.64,109.41,987250
SNA,2015-09-24,152.33,154.22,150.57,152.37,538088
SNI,2015-09-24,49.07,50.08,48.795,49.84,2122431
SNPS,2015-09-24,47.31,47.44,46.74,47.03,1046668
SO,2015-09-24,42.83,43.56,42.83,43.48,5336106
SPGI,2015-09-24,90.18,90.94,88.68,89.2,1501046
SPG,2015-09-24,183.22,184.67,179.74,181.23,1574520
SRCL,2015-09-24,138.05,139.21,137.65,138.89,510073
SRE,2015-09-24,91.8,92.845,91.51,92.74,1112659
STI,2015-09-24,37.5,37.78,37.35,37.72,7858862
STT,2015-09-24,67.78,68.15,67.09,67.73,3485352
STX,2015-09-24,43.08,44.45,42.54,44.1,3904342
STZ,2015-09-24,127.34,127.83,126.3,127.12,589748
SWKS,2015-09-24,87.31,87.79,84.43,86.35,4603898
SWK,2015-09-24,97.54,98.42,96.845,98.26,1149259
SYF,2015-09-24,30.7,31.11,30.54,30.83,1002746
SYK,2015-09-24,97.96,98.4,97.4,98.22,1714243
SYMC,2015-09-24,19.81,19.97,19.67,19.85,3617997
SYY,2015-09-24,39.32,39.805,39.21,39.71,7543475
TAP,2015-09-24,82.24,82.65,80.8,81.11,3224593
TDG,2015-09-24,224.1,225.73,221,224.71,370216
TEL,2015-09-24,58.19,58.62,57.11,58.4,2558785
TGT,2015-09-24,78.46,79.18,77.93,79.06,3934200
TIF,2015-09-24,77.96,78.05,76.97,77.91,867153
TJX,2015-09-24,70.4,71.54,70.37,71.23,2079856
TMK,2015-09-24,56.66,57,56.27,56.85,517662
TMO,2015-09-24,123.81,124.24,122.69,124,1491543
TPR,2015-09-24,28.32,28.94,28.15,28.73,3676677
TRIP,2015-09-24,65.1,65.7,64.37,65.46,1480102
TROW,2015-09-24,68.42,68.77,67.93,68.36,2242278
TRV,2015-09-24,98.64,99.23,98.32,98.86,2386959
TSCO,2015-09-24,82.46,83.22,81.01,82.35,1409062
TSN,2015-09-24,41.95,43.11,41.64,42.98,4219657
TSS,2015-09-24,46.26,46.82,45.95,46.75,1253213
TWX,2015-09-24,67.83,68.47,66.86,67.62,5890284
TXN,2015-09-24,46.17,46.92,45.33,46.75,8534957
TXT,2015-09-24,37.57,38.505,37.27,38.28,3002611
T,2015-09-24,32.02,32.23,31.95,32.11,24741378
UAA,2015-09-24,50.435,51.225,49.61,51.095,3777838
UAL,2015-09-24,57.58,57.66,55.77,56.33,5748911
UDR,2015-09-24,33.86,34.09,33.28,33.62,1693366
UHS,2015-09-24,138.52,138.75,133.14,133.58,1174582
ULTA,2015-09-24,167.08,168.69,165.79,168.01,541858
UNH,2015-09-24,122.35,122.63,119.27,121.09,4735825
UNM,2015-09-24,31.06,31.5,30.91,31.42,1073781
UNP,2015-09-24,84.77,85.212,83.87,84.83,5545948
UPS,2015-09-24,97.19,97.94,96.56,97.5,3825981
URI,2015-09-24,62.05,62.72,59.07,61.81,3364761
USB,2015-09-24,40.59,40.85,40.2,40.76,8418536
UTX,2015-09-24,85.75,86.99,85.5,86.82,7126823
VAR,2015-09-24,76.14,76.44,75.03,75.75,1160680
VFC,2015-09-24,70.01,70.37,69.36,70.05,1360149
VIAB,2015-09-24,43.23,43.61,42.92,43.6,6377865
VLO,2015-09-24,59.35,60.64,58.62,59.8,5785026
VMC,2015-09-24,92.5,92.96,89.32,92.33,2265440
VNO,2015-09-24,90.97,91.53,90.02,90.59,799383
VRSK,2015-09-24,73.71,74.06,73,73.53,591409
VRSN,2015-09-24,69.84,69.86,68.72,69.6,567015
VRTX,2015-09-24,110.3,112.94,109.02,111.11,2671675
VTR,2015-09-24,56.85,57.22,56.29,56.57,2764934
VZ,2015-09-24,43.79,44.2,43.76,44.09,14438285
V,2015-09-24,70.35,70.63,69.64,70.24,8406708
WAT,2015-09-24,118.63,119.47,117.87,118.72,451110
WBA,2015-09-24,86.52,86.829,85.03,85.75,4286472
WDC,2015-09-24,70.84,71.81,69.4,71.4,3099325
WEC,2015-09-24,49.32,50.34,49.18,50.19,2195738
WFC,2015-09-24,50.09,50.68,49.8,50.55,17064312
WHR,2015-09-24,156.9,157.43,153.41,156.48,1057216
WMB,2015-09-24,42.68,42.88,39.62,41.82,13031422
WMT,2015-09-24,63.36,63.975,63.3,63.83,6956226
WM,2015-09-24,49.66,49.92,49.42,49.8,3534496
WRK,2015-09-24,51.01,52.45,50.5,52.31,2477608
WU,2015-09-24,18.32,18.36,18.015,18.25,3415477
WYNN,2015-09-24,59.9,61.8,59.75,59.83,5295688
WYN,2015-09-24,73.42,73.96,72.94,73.58,980694
WY,2015-09-24,27.42,27.45,27.04,27.25,2832286
XEC,2015-09-24,100.96,103,99.85,102.46,862989
XEL,2015-09-24,33.95,34.49,33.88,34.4,3556774
XLNX,2015-09-24,41.24,42.19,40.89,42,2693186
XL,2015-09-24,36.51,36.76,36.47,36.54,2916890
XOM,2015-09-24,72,73.15,71.72,72.73,14584249
XRAY,2015-09-24,52.67,53.13,52.11,52.6,1397061
XRX,2015-09-24,40.36,40.72,39.84,40.4,2070983
XYL,2015-09-24,31.6,32.73,31.27,32.52,2303598
YUM,2015-09-24,78.55,78.55,77.29,78.32,3047634
ZBH,2015-09-24,96.51,97.59,95.19,95.62,1327797
ZION,2015-09-24,27.14,27.665,27.13,27.62,1735489
ZTS,2015-09-24,44.13,44.199,43.01,43.59,3202025
AAL,2015-09-25,40.93,41.03,39.92,40.24,7524947
AAPL,2015-09-25,116.44,116.69,114.02,114.71,56151926
AAP,2015-09-25,175.84,178.76,175.6,176.84,481936
ABBV,2015-09-25,57.84,57.88,55.08,55.74,8673485
ABC,2015-09-25,102.39,102.465,99.39,99.84,1768355
ABT,2015-09-25,42.23,42.49,40.4185,40.86,10025077
ACN,2015-09-25,98.36,98.41,96.37,96.94,3413410
ADBE,2015-09-25,84.71,84.72,82.58,83.13,3736860
ADI,2015-09-25,54.53,55.29,53.88,54.44,2143115
ADM,2015-09-25,42.5,43.0437,42.27,42.5,3433824
ADP,2015-09-25,80.44,81.47,79.37,80.3,2231761
ADSK,2015-09-25,47.09,47.93,46.74,46.97,2169122
ADS,2015-09-25,256.94,261.36,255.29,259.3,606152
AEE,2015-09-25,41.17,41.825,40.805,41.37,1716712
AEP,2015-09-25,55.59,56.545,55.185,55.99,2718034
AES,2015-09-25,10.08,10.16,9.91,9.96,8741416
AET,2015-09-25,117.46,117.46,111.13,112.02,3574946
AFL,2015-09-25,57.97,58.38,57.58,57.83,1878032
AGN,2015-09-25,292.07,293.56,273.65,279.03,4929801
AIG,2015-09-25,57.87,57.99,57.19,57.54,5296147
AIV,2015-09-25,36.28,36.79,36.03,36.51,896206
AIZ,2015-09-25,77.8,78.34,77.435,78.09,578557
AJG,2015-09-25,42.23,42.41,41.88,41.99,1261038
AKAM,2015-09-25,69.72,71.65,69.47,70.55,2835650
ALB,2015-09-25,45.48,46.04,44.8003,45.13,1427057
ALGN,2015-09-25,57.37,57.79,55.91,56.65,702553
ALK,2015-09-25,79.84,81.28,79.26,80.7,1117057
ALLE,2015-09-25,60.53,60.6,59.52,59.64,570331
ALL,2015-09-25,59.12,59.92,58.87,58.99,3897129
ALXN,2015-09-25,159.92,160.68,147.344,149.25,2526097
AMAT,2015-09-25,14.96,15,14.395,14.6,17564349
AMD,2015-09-25,1.75,1.75,1.68,1.71,5644642
AME,2015-09-25,52.07,52.26,51.7,52.02,1279580
AMGN,2015-09-25,146.06,146.75,136.76,138.53,5243651
AMG,2015-09-25,172.11,172.722,169.88,170.59,281117
AMP,2015-09-25,108.1,108.7,107.33,108.06,850643
AMT,2015-09-25,88.47,89.61,88.23,88.84,1843165
AMZN,2015-09-25,542.57,542.8,521.4,524.25,4030998
ANDV,2015-09-25,100.88,103.05,99.7404,101.53,2668597
ANSS,2015-09-25,91.45,91.75,89.46,89.94,430781
ANTM,2015-09-25,148.02,148.43,140.87,141.91,2209842
AON,2015-09-25,89.79,90.81,89.56,90.02,1086565
AOS,2015-09-25,33.905,34.475,33.715,33.96,937638
APA,2015-09-25,38.28,38.615,37.63,38.2,4233342
APC,2015-09-25,64.44,64.74,62.03,62.67,4251918
APD,2015-09-25,130.54,130.68,126.995,127.63,1715700
APH,2015-09-25,50.55,51.06,50.34,50.62,960865
ARE,2015-09-25,88.48,89.78,87.81,87.91,414508
ARNC,2015-09-25,27.75,27.87,26.88,27.21,6335038
ATVI,2015-09-25,31.71,32.5,31.59,32.06,12107866
AVB,2015-09-25,171.33,172.34,167.66,170.65,557503
AVGO,2015-09-25,125.96,128.93,125.2,126.74,3508675
AVY,2015-09-25,57.66,57.684,55.9,56.73,680885
AWK,2015-09-25,54.5,55.63,54.38,54.89,1542873
AXP,2015-09-25,75.39,75.67,74.72,75.1,4478020
AYI,2015-09-25,175.43,178.97,174.02,176.16,727171
AZO,2015-09-25,748.73,758.1365,746.77,753.48,507786
A,2015-09-25,34.7,35.02,34.1,34.45,2730672
BAC,2015-09-25,15.88,16.02,15.81,15.89,88654983
BAX,2015-09-25,35.53,35.54,34.25,34.45,3936237
BA,2015-09-25,131.57,131.73,129.28,131.01,4149869
BBT,2015-09-25,35.65,35.93,35.46,35.68,3426590
BBY,2015-09-25,36.72,37.1,36.33,36.53,4980364
BDX,2015-09-25,139.23,140.46,135.41,136.15,1111535
BEN,2015-09-25,37.62,38.44,37.19,37.36,2743497
BF.B,2015-09-25,49.55,50.14,49.37,49.79,1787920
BIIB,2015-09-25,298.78,298.78,280.32,284.79,3366113
BK,2015-09-25,39.18,39.74,38.7,39.6,7025293
BLK,2015-09-25,304.14,306.49,300.91,302.98,645726
BLL,2015-09-25,31.655,31.675,31.085,31.48,3075844
BMY,2015-09-25,62.33,62.48,59.63,60.24,9427788
BRK.B,2015-09-25,130.03,130.58,129,129.64,3487152
BSX,2015-09-25,16.95,17.03,16.255,16.31,8928164
BWA,2015-09-25,39.37,40.06,39.14,40,3871277
BXP,2015-09-25,116.36,117.55,115.57,116.48,630090
CAG,2015-09-25,41.37,42.36,40.91,41.53,5278994
CAH,2015-09-25,82.15,82.15,79,79.51,1893525
CAT,2015-09-25,65,65.77,64.74,64.98,12365079
CA,2015-09-25,27.68,27.92,27.15,27.36,2747792
CBG,2015-09-25,33.15,33.2,32.35,32.56,2360381
CBOE,2015-09-25,66.62,67.03,65.9404,66.4,546646
CBS,2015-09-25,41.18,41.3,40.44,40.77,6323628
CB,2015-09-25,102.89,104.24,102.42,103.42,2657563
CCI,2015-09-25,77.46,78.79,76.94,78.75,3188963
CCL,2015-09-25,51.41,51.62,50.41,50.7,3987950
CDNS,2015-09-25,21.25,21.34,20.84,20.955,1702092
CELG,2015-09-25,115.68,115.68,106.93,108.39,10055442
CERN,2015-09-25,62.62,62.85,60.44,60.71,2274366
CFG,2015-09-25,23.63,23.82,23.48,23.61,4083193
CF,2015-09-25,47.07,47.17,46.12,46.37,3829450
CHD,2015-09-25,42.755,43.22,42.53,42.815,1278246
CHK,2015-09-25,7.83,7.87,7.155,7.39,17107956
CHRW,2015-09-25,67.65,68.8,67.195,68.53,1410631
CHTR,2015-09-25,186.75,187.394,181.75,183.53,1453249
CINF,2015-09-25,53.65,53.95,53.17,53.46,555227
CI,2015-09-25,141.65,141.85,136.39,137.48,1850185
CLX,2015-09-25,114.9,116.92,114.5,116.24,1090086
CL,2015-09-25,62.77,63.69,62.64,63.14,4545645
CMA,2015-09-25,41.55,41.93,41.39,41.72,2604848
CMCSA,2015-09-25,28.77,28.77,28.075,28.27,26290314
CME,2015-09-25,91.32,93.04,90.27,92.38,1307746
CMG,2015-09-25,733.83,741.89,728.44,730.28,420108
CMI,2015-09-25,111.1,111.6466,109.88,110.52,2485474
CMS,2015-09-25,34.31,34.975,34.06,34.58,1920212
CNC,2015-09-25,61.99,62.08,58.4597,58.61,1823383
CNP,2015-09-25,17.86,18.05,17.68,17.89,6715425
COF,2015-09-25,74.22,74.73,73.84,74.05,2522242
COG,2015-09-25,24.33,24.47,23.75,23.82,5241699
COL,2015-09-25,81.79,81.8,80.19,80.55,667386
COO,2015-09-25,154.14,154.99,148.8,149.86,702352
COP,2015-09-25,48.54,48.54,46.9151,47.19,8631437
COST,2015-09-25,145.95,146.9,145.01,145.55,1845691
COTY,2015-09-25,26.97,27.31,26.815,26.87,1628756
CPB,2015-09-25,51.44,52.37,51.19,51.67,1541666
CRM,2015-09-25,72.6,73.62,71.95,72.44,4829926
CSCO,2015-09-25,25.81,26.295,25.8,26.025,37618273
CSX,2015-09-25,26.71,26.96,26.45,26.52,8083002
CTAS,2015-09-25,86.93,89.73,86.3825,88.4,1088353
CTL,2015-09-25,25.27,25.6,25.08,25.36,5740636
CTSH,2015-09-25,61.93,62.08,60.84,61.29,2559579
CTXS,2015-09-25,73.47,74.15,71.46,71.92,2697223
CVS,2015-09-25,99.79,99.86,98.23,98.61,4938401
CVX,2015-09-25,77.87,78.16,76.92,77.7,10862600
CXO,2015-09-25,102.82,103.655,100.44,100.96,1007790
C,2015-09-25,50.17,50.72,49.87,50.55,22341773
DAL,2015-09-25,46.52,46.84,45.59,46.04,6882889
DE,2015-09-25,76.1,76.27,74.74,75.81,3728671
DFS,2015-09-25,52.03,52.55,51.8,52.1,2309006
DGX,2015-09-25,65.89,66.08,63.98,64.41,1055023
DG,2015-09-25,73.04,73.3,71.48,71.8,3086055
DHI,2015-09-25,30.86,31.09,30.44,30.64,4013387
DHR,2015-09-25,85.98,86.5,85.12,85.29,5289904
DISCA,2015-09-25,27.66,27.92,27.3899,27.84,2580497
DISCK,2015-09-25,26.18,26.18,25.81,25.95,1145163
DISH,2015-09-25,60.38,60.46,58.92,59.17,1239988
DIS,2015-09-25,101.51,101.8,99.58,100.3,7179845
DLR,2015-09-25,63.98,64.29,63.545,63.98,780314
DLTR,2015-09-25,69.75,70.46,69.6,70.11,3275189
DOV,2015-09-25,58.34,58.67,57.85,58.07,1355312
DPS,2015-09-25,78.48,79.27,78.06,78.21,870262
DRE,2015-09-25,19.07,19.41,18.91,19.14,3244824
DRI,2015-09-25,71.67,72.11,70.385,70.76,2641795
DTE,2015-09-25,78.98,80.39,78.39,79.27,1614897
DUK,2015-09-25,70.31,71.42,69.91,70.71,3302502
DVA,2015-09-25,74.58,74.872,71.8,72.26,1239118
DVN,2015-09-25,38.86,39,38.145,38.47,4253946
D,2015-09-25,69.48,70.69,69.26,70.06,2409796
EA,2015-09-25,69.97,70.83,68.97,69.49,2800390
EBAY,2015-09-25,25.76,25.81,25.1801,25.33,8717904
ECL,2015-09-25,111.49,111.68,109.81,110.46,1417637
ED,2015-09-25,66.07,66.82,65.76,66.26,2349405
EFX,2015-09-25,98.21,98.54,96.77,97.45,633853
EIX,2015-09-25,61.87,63.05,61.57,62.33,2448768
EL,2015-09-25,79.7,80.88,79.16,79.77,2032555
EMN,2015-09-25,67.88,68.32,66.15,66.6,1638584
EMR,2015-09-25,43.99,44,43.57,43.78,3899188
EOG,2015-09-25,74.06,74.21,72.19,72.79,3894307
EQIX,2015-09-25,284.17,285.44,277.6,279.3,1019780
EQR,2015-09-25,72.49,73.3,71.88,72.87,1644866
EQT,2015-09-25,71.45,71.76,69.53,70.01,1536696
ESRX,2015-09-25,83.18,83.18,79.95,80.55,4550064
ESS,2015-09-25,218.77,220.124,217.13,218.48,393634
ES,2015-09-25,48.33,49.37,47.94,48.89,1732972
ETFC,2015-09-25,26.21,26.74,26.08,26.47,4179613
ETN,2015-09-25,52.4,52.56,51.62,51.92,6819522
ETR,2015-09-25,63.58,65.25,63.3,64.59,1641716
EW,2015-09-25,70.53,71,68.11,68.68,1862144
EXC,2015-09-25,29.38,29.72,29.06,29.5,10390384
EXPD,2015-09-25,46.24,47.225,46.15,46.82,1847945
EXPE,2015-09-25,121.98,123.3,119.045,120.05,1790999
EXR,2015-09-25,76.57,77.03,75.69,76.27,563334
FAST,2015-09-25,36.78,37.01,36.43,36.71,1588492
FBHS,2015-09-25,49.78,49.9,49.04,49.31,900430
FB,2015-09-25,95.79,95.85,92.06,92.77,28961622
FCX,2015-09-25,10.06,10.08,9.6,9.8,46429898
FDX,2015-09-25,143.52,145.7745,142.86,144.45,1731380
FE,2015-09-25,30.79,31.29,30.47,31.04,3095491
FFIV,2015-09-25,115.06,115.9599,113.872,114.77,1219858
FISV,2015-09-25,88.47,89.225,87.3,87.78,1186529
FIS,2015-09-25,68.82,69.04,67.83,68.22,1116734
FITB,2015-09-25,19.07,19.32,18.93,19.26,8898698
FLIR,2015-09-25,27.63,27.77,27.4,27.58,563871
FLR,2015-09-25,42.4,42.4,41.78,42.14,1349179
FLS,2015-09-25,40.6,40.79,40.135,40.78,1224392
FL,2015-09-25,75.85,77.25,75.22,75.76,3423463
FMC,2015-09-25,35.3,35.52,34.27,34.46,1573843
FOXA,2015-09-25,26.06,26.07,25.55,25.73,14562510
FOX,2015-09-25,26.46,26.46,25.82,25.98,5925602
FRT,2015-09-25,134.12,135.59,133.23,134.76,419234
FTI,2015-09-25,32.93,33.11,32.5,32.83,2222767
F,2015-09-25,13.87,13.87,13.51,13.53,35967426
GD,2015-09-25,139.23,139.82,137.405,138.02,1174217
GE,2015-09-25,25,25.04,24.86,24.92,38950068
GGP,2015-09-25,25.43,26.02,25.14,25.42,3803096
GILD,2015-09-25,104.03,104.19,99.19,100.14,15998874
GIS,2015-09-25,57.14,58.44,57.14,57.43,4835987
GLW,2015-09-25,16.63,16.84,16.42,16.57,14809197
GM,2015-09-25,29.79,29.84,29.23,29.41,13369419
GOOGL,2015-09-25,658.58,658.58,639.655,640.15,2423992
GOOG,2015-09-25,629.77,629.77,611,611.97,2174009
GPC,2015-09-25,84,84.24,83.45,83.96,801303
GPN,2015-09-25,58.28,58.86,57.55,57.87,743508
GPS,2015-09-25,31.24,31.45,30.99,31.15,2821253
GRMN,2015-09-25,35.67,36.1,35.34,35.45,1023758
GS,2015-09-25,179.2,181.11,178.16,179.83,3026501
GT,2015-09-25,29.46,29.98,29.26,29.73,3449972
GWW,2015-09-25,214.26,215.1,212.1,213.77,686200
HAL,2015-09-25,37.32,37.38,36.36,36.7,10576535
HAS,2015-09-25,75.07,75.46,74.37,74.95,594084
HBAN,2015-09-25,10.45,10.55,10.41,10.49,7981583
HBI,2015-09-25,29.88,30.05,29.18,29.35,2232524
HCA,2015-09-25,82.58,82.99,79.26,79.45,3997843
HCN,2015-09-25,67.98,68.4,67.51,67.65,2243192
HCP,2015-09-25,38.63,38.68,38.2,38.4,2858591
HD,2015-09-25,117.23,118.165,116.04,116.74,5478907
HES,2015-09-25,50.53,50.81,49.71,50.27,2769758
HIG,2015-09-25,45.64,45.805,45.06,45.38,2842978
HII,2015-09-25,108.15,108.3,105.14,105.72,161455
HOG,2015-09-25,53.89,54.135,53.58,53.88,1910816
HOLX,2015-09-25,41.23,41.34,39.71,40,2382601
HON,2015-09-25,94.76,94.79,93.04,93.52,3898547
HP,2015-09-25,47.71,48.15,46.74,47.09,2444408
HRB,2015-09-25,35.98,36.31,35.74,36.05,2959120
HRL,2015-09-25,30.885,31.41,30.715,31.095,2304042
HRS,2015-09-25,72.24,73.15,72.06,72.22,1634098
HSIC,2015-09-25,67.295,67.695,65.11,65.555,864566
HST,2015-09-25,16.2,16.32,15.99,16.25,11484091
HSY,2015-09-25,92.63,93.65,92.18,92.56,621090
HUM,2015-09-25,186.89,187.58,180.68,181.15,1305041
IBM,2015-09-25,145.55,146.27,144.53,145.42,3474429
ICE,2015-09-25,45.73,47.298,45.624,47,5291340
IDXX,2015-09-25,76.9,76.91,73.93,74.54,358196
IFF,2015-09-25,105.17,106.53,105.07,105.76,444755
ILMN,2015-09-25,190.22,191.2089,170.29,175.54,2896342
INCY,2015-09-25,113.52,114.81,103.12,106.62,1978760
INFO,2015-09-25,29.06,29.26,28.84,28.9,448029
INTC,2015-09-25,28.94,29.115,28.63,28.81,29192322
INTU,2015-09-25,88.68,89.59,87.44,87.88,2328174
IPG,2015-09-25,19.57,19.6,19.19,19.3,3527757
IP,2015-09-25,39.19,39.3,38.57,38.7,2866041
IQV,2015-09-25,75.76,75.842,72.52,73.36,893528
IRM,2015-09-25,30.46,30.82,30.21,30.55,1416248
IR,2015-09-25,53.14,53.38,52.3051,52.52,2225077
ISRG,2015-09-25,164.3298,164.9332,157.9098,158.6365,998949
ITW,2015-09-25,83.43,83.55,82.09,82.43,1808952
IT,2015-09-25,86.53,86.85,85.96,86.31,346502
IVZ,2015-09-25,32.37,32.55,31.895,32.02,3157384
JBHT,2015-09-25,74.07,74.44,73.4,73.77,766215
JCI,2015-09-25,36.1571,36.3246,35.8743,36.0942,1655742
JEC,2015-09-25,37.7,37.72,37.205,37.36,1551770
JNJ,2015-09-25,92.93,93.125,90.76,91,10794367
JNPR,2015-09-25,25.53,25.68,25.14,25.28,4795462
JPM,2015-09-25,61.27,61.86,60.87,61.47,18384297
JWN,2015-09-25,73.54,73.93,72.79,72.99,857410
KEY,2015-09-25,13,13.24,13,13.2,14803083
KHC,2015-09-25,73.8,73.85,72.78,73.35,3517027
KIM,2015-09-25,23.98,24.24,23.76,24.12,3616192
KLAC,2015-09-25,48.95,49.27,47.96,48.61,2073963
KMB,2015-09-25,108.99,109.95,108.39,108.71,2106543
KMI,2015-09-25,29.61,29.68,29.115,29.42,13195262
KMX,2015-09-25,59.67,60.32,59.31,59.73,1279551
KORS,2015-09-25,43.18,43.28,42.15,42.4,1729959
KO,2015-09-25,39.43,40.08,39.33,39.62,22511328
KR,2015-09-25,36.22,36.74,35.87,36.11,4302067
KSS,2015-09-25,48.33,48.3399,47.56,47.7,2947008
KSU,2015-09-25,91.07,91.8,90.2,91.03,2393344
K,2015-09-25,67.69,69.13,67.43,68.22,1494702
LB,2015-09-25,92.23,93.11,91.17,91.8,992637
LEG,2015-09-25,41.53,42.21,41.325,41.7,1070648
LEN,2015-09-25,49.7353,50.1814,49.2059,49.4706,1980739
LH,2015-09-25,115.82,115.98,112.17,112.99,1404896
LKQ,2015-09-25,29.38,29.44,29.07,29.13,1329681
LLL,2015-09-25,104.89,105.165,103.47,104.27,705487
LLY,2015-09-25,86.24,86.43,83.229,84.06,5794880
LMT,2015-09-25,206.74,206.78,203,203.89,1413962
LNC,2015-09-25,48.58,48.58,47.63,47.99,1677308
LNT,2015-09-25,28.73,29.32,28.555,28.99,881670
LOW,2015-09-25,69.14,69.53,68.35,68.69,3628609
LRCX,2015-09-25,64.69,65.18,62.56,63.08,3346900
LUK,2015-09-25,20.44,20.505,20.1,20.25,3332340
LUV,2015-09-25,38.5,38.63,37.83,38.09,5326498
LYB,2015-09-25,85.05,85.23,83.67,84.51,2758856
L,2015-09-25,36.05,36.25,35.82,35.97,1148879
MAA,2015-09-25,80.8,81.48,80.03,80.64,560710
MAC,2015-09-25,77.14,77.91,76.79,77.02,650908
MAR,2015-09-25,68.59,69.52,68.04,68.5,2276368
MAS,2015-09-25,26.61,26.69,26.035,26.19,3162121
MAT,2015-09-25,22.89,22.9,22.435,22.63,4210421
MA,2015-09-25,92.09,92.1,90.7,91.3,3880798
MCD,2015-09-25,97.89,98.7,97.46,97.59,4825781
MCHP,2015-09-25,41.6,41.95,41.02,41.38,947540
MCK,2015-09-25,198.26,198.85,191.3401,192.23,2171309
MCO,2015-09-25,101,101.28,99.68,100.42,661507
MDLZ,2015-09-25,42.51,43.22,42.445,42.8,9682835
MDT,2015-09-25,69.2,69.27,66.0775,66.53,8229175
MET,2015-09-25,47.32,47.63,46.966,47.23,7396575
MGM,2015-09-25,19.76,19.885,19.47,19.76,7843650
MHK,2015-09-25,194.89,195.67,190.74,191.49,1091767
MKC,2015-09-25,83.47,84.44,83.06,83.43,699544
MLM,2015-09-25,161.2,162.185,157.9,159.39,807650
MMC,2015-09-25,52.74,53.13,52.38,52.65,1703880
MMM,2015-09-25,139.62,140.12,138.57,139.56,3767195
MNST,2015-09-25,46.1833,46.3266,45.15,45.41,2544720
MON,2015-09-25,84.63,84.74,83.76,84.51,3449788
MOS,2015-09-25,32.65,32.8,31.94,32.14,4812200
MO,2015-09-25,54.77,55.36,54.59,54.79,5656809
MPC,2015-09-25,46.94,47.75,46.6,47.33,4736057
MRK,2015-09-25,50.92,51.32,49.13,49.6,15322722
MRO,2015-09-25,15.67,16.05,15.39,15.75,13876852
MSFT,2015-09-25,44.48,44.73,43.76,43.94,29384601
MSI,2015-09-25,68.38,69.39,68.02,69.2,2246167
MS,2015-09-25,32.55,32.79,32.055,32.19,13797827
MTB,2015-09-25,120.88,121.97,120.52,121.21,779844
MTD,2015-09-25,281.42,285,277.54,281.09,237197
MU,2015-09-25,15.34,15.59,14.65,14.91,28917267
MYL,2015-09-25,45.8,46.0899,42.14,43.61,10032172
M,2015-09-25,52.64,53.105,52.33,52.51,4942843
NAVI,2015-09-25,12.58,12.6499,12.34,12.44,4674003
NBL,2015-09-25,32.52,32.65,31.42,31.61,4580013
NCLH,2015-09-25,62,62.08,60.37,60.68,1218765
NDAQ,2015-09-25,52.45,53.9999,51.96,53.48,1070500
NEE,2015-09-25,97.73,99.58,97.17,98.61,1898972
NEM,2015-09-25,16.35,16.67,16.34,16.59,8021716
NFLX,2015-09-25,105.3,105.4487,101.57,102.24,19066632
NFX,2015-09-25,33.77,34.14,33,33.3,2824450
NI,2015-09-25,17.67,18.13,17.67,17.95,4170846
NKE,2015-09-25,61.5625,62.975,61.35,62.5,36968186
NLSN,2015-09-25,47.37,47.46,46.295,46.75,3232360
NOC,2015-09-25,167.81,168.6,164.84,165.57,952887
NOV,2015-09-25,37.31,37.53,36.8,37.45,4849786
NRG,2015-09-25,15.65,15.73,14.99,15.07,10803668
NSC,2015-09-25,76.32,76.76,75.325,75.62,2004530
NTAP,2015-09-25,29.58,29.7,29.37,29.57,4860401
NTRS,2015-09-25,67.93,69.45,67.89,69.05,1982798
NUE,2015-09-25,39.06,39.25,38.28,38.51,2732598
NVDA,2015-09-25,23.73,24.07,23.38,23.61,9242268
NWL,2015-09-25,40.82,41.1,40.5,40.68,1540289
NWSA,2015-09-25,12.92,12.92,12.68,12.75,2807959
NWS,2015-09-25,13,13,12.79,12.86,1250767
OKE,2015-09-25,35.09,35.28,34.6,35.19,1736377
OMC,2015-09-25,66.73,67.28,65.44,65.74,1170693
ORCL,2015-09-25,36.2,36.32,35.91,36.05,19386998
ORLY,2015-09-25,250.19,255.49,249.17,252.22,636501
OXY,2015-09-25,65.6,66.2,64.8,66.12,5653486
O,2015-09-25,47.09,47.39,46.84,47.06,1581455
PAYX,2015-09-25,46.81,47.09,46.4,46.69,2796918
PBCT,2015-09-25,15.72,15.8,15.61,15.68,3012504
PCAR,2015-09-25,54.38,54.71,52.97,53.16,3462764
PCG,2015-09-25,52.56,53.59,52.37,52.92,3907170
PCLN,2015-09-25,1298.49,1298.49,1252,1252.76,744911
PDCO,2015-09-25,45.26,45.35,44.07,44.3,1035844
PEG,2015-09-25,40.39,41.38,40.08,40.89,4223442
PEP,2015-09-25,92.94,94.18,92.67,93.47,4897162
PFE,2015-09-25,32.96,33.1,31.65,31.89,34523959
PFG,2015-09-25,48.18,48.47,47.72,48.05,1058887
PGR,2015-09-25,31.02,31.13,30.5,30.67,4121720
PG,2015-09-25,72.39,73.38,71.95,72.67,15080707
PHM,2015-09-25,19.98,20.33,19.84,19.96,3690953
PH,2015-09-25,98.75,98.77,96.41,96.72,1696066
PKG,2015-09-25,61.59,61.94,61.0101,61.3,617908
PKI,2015-09-25,46.29,46.48,45.45,45.75,993040
PLD,2015-09-25,38.24,38.89,38.05,38.66,3885100
PM,2015-09-25,80.76,81.3107,80.35,80.6,3396142
PNC,2015-09-25,89.1,90.03,88.85,89.29,2423754
PNR,2015-09-25,51.55,52.3,51.47,51.98,1692152
PNW,2015-09-25,62.69,64.09,62.52,63.52,621035
PPG,2015-09-25,88.66,89.23,87.63,88.34,1507090
PPL,2015-09-25,31.61,32.18,31.42,31.97,4284134
PRGO,2015-09-25,170.5,170.73,158.35,160.9,1452175
PRU,2015-09-25,77.21,78.03,76.77,77.25,2653950
PSA,2015-09-25,206.25,210.26,205.67,209.26,606269
PSX,2015-09-25,78.18,78.8,77.26,77.94,3193094
PVH,2015-09-25,108.23,108.65,103.7303,104.85,1522358
PWR,2015-09-25,24.32,24.575,24.05,24.38,2507334
PXD,2015-09-25,124.61,124.61,121.2,122.34,1518727
PX,2015-09-25,101.72,102.1,100.6,100.92,2011368
PYPL,2015-09-25,34.6,34.69,33.5,33.77,6566750
QCOM,2015-09-25,53.95,54,52.96,53.22,11661948
QRVO,2015-09-25,47.5,49.15,47.01,47.68,1714148
RCL,2015-09-25,92.21,93.25,90.72,91.07,1880663
REGN,2015-09-25,529.24,529.5,480.083,490.67,1522790
REG,2015-09-25,61.38,62,60.95,61.22,564055
RE,2015-09-25,175,175.61,173.57,173.83,266396
RF,2015-09-25,9.08,9.14,9.02,9.08,12336891
RHI,2015-09-25,50.64,51.045,50.21,50.61,890585
RHT,2015-09-25,73.96,74.5,72.5,72.92,1281705
RJF,2015-09-25,49.86,50.31,49.47,49.67,629553
RL,2015-09-25,110.47,110.705,107.75,108.32,746651
RMD,2015-09-25,51.72,51.84,50.02,50.52,917427
ROK,2015-09-25,101.55,101.99,99.61,100.28,1046873
ROP,2015-09-25,155.6,155.62,153.36,154.21,430390
ROST,2015-09-25,49.23,49.75,48.68,49.08,2311373
RRC,2015-09-25,35.25,35.36,34.71,34.99,3140643
RSG,2015-09-25,41.47,41.86,41.24,41.59,2527087
RTN,2015-09-25,107.16,107.6,105.54,106.03,1836545
SBAC,2015-09-25,106.72,107.84,105.64,105.69,1440668
SBUX,2015-09-25,58.92,58.96,57.74,57.99,10627026
SCG,2015-09-25,53.44,54.59,53.16,54.09,731974
SCHW,2015-09-25,28.52,29.45,28.22,28.42,18246354
SEE,2015-09-25,47.43,47.499,46.57,46.9,2763591
SHW,2015-09-25,229.82,232.71,226.79,227.49,1379202
SIG,2015-09-25,142.7,142.87,138.905,140.01,500611
SJM,2015-09-25,113.52,115.08,113.52,114.36,1577848
SLB,2015-09-25,73.25,73.31,72.23,72.9,5655646
SLG,2015-09-25,109.71,110.56,108.87,109.73,426235
SNA,2015-09-25,153.48,154.52,152.81,153.73,385550
SNI,2015-09-25,50.15,50.2925,49.2,49.58,1702367
SNPS,2015-09-25,47.51,47.59,46.55,46.8,664086
SO,2015-09-25,43.48,44.57,43.36,44.13,5687594
SPGI,2015-09-25,90.28,90.46,88.88,89.14,1242735
SPG,2015-09-25,182.83,184.68,181.2,182.79,1057421
SRCL,2015-09-25,139.43,141.56,139.07,140.05,694005
SRE,2015-09-25,92.87,95.11,92.87,93.94,1649907
STI,2015-09-25,38.4,38.72,38.24,38.55,5922307
STT,2015-09-25,68.66,69.21,68.12,68.74,2718616
STX,2015-09-25,44.23,44.4,42.43,42.89,3802735
STZ,2015-09-25,128.78,130,127.71,129.82,1663659
SWKS,2015-09-25,88.6,89.72,86.5,87.77,3723654
SWK,2015-09-25,98.89,99.02,97.92,98.35,739493
SYF,2015-09-25,31.06,31.2,30.86,31.03,552805
SYK,2015-09-25,98.97,99.45,96.3,96.9,1564503
SYMC,2015-09-25,19.96,20.08,19.79,19.94,3673001
SYY,2015-09-25,39.89,40.2,39.41,39.73,7571361
TAP,2015-09-25,81.7,82.83,81.63,82.3,2112556
TDG,2015-09-25,227.38,227.38,222.34,223.91,244046
TEL,2015-09-25,59.11,59.69,58.01,58.42,2460340
TGT,2015-09-25,79.61,79.98,78.75,79.05,3055623
TIF,2015-09-25,78.73,78.79,77.06,77.38,771863
TJX,2015-09-25,71.8,71.9,70.45,70.96,2605089
TMK,2015-09-25,57.49,57.79,57.11,57.39,603491
TMO,2015-09-25,124.66,125.36,122.22,122.65,1996824
TPR,2015-09-25,29.08,29.16,28.29,28.48,2292825
TRIP,2015-09-25,65.74,66.485,64.34,64.89,1299831
TROW,2015-09-25,68.94,69.47,68.63,69.12,2098234
TRV,2015-09-25,99.6,100.61,98.48,99.91,1942905
TSCO,2015-09-25,83,84.95,82.52,83.97,2728382
TSN,2015-09-25,43.27,43.64,43.1344,43.34,3710588
TSS,2015-09-25,47.21,47.29,46.2,46.52,1936035
TWX,2015-09-25,67.99,68.4,67.27,67.87,5659057
TXN,2015-09-25,47.02,47.55,46.8,47.17,8924202
TXT,2015-09-25,38.75,38.99,38.01,38.27,1829721
T,2015-09-25,32.27,32.7,32.1601,32.33,27104244
UAA,2015-09-25,52.295,52.926,51.52,51.855,6189976
UAL,2015-09-25,56.99,56.99,54.95,55.42,6322938
UDR,2015-09-25,33.68,34.15,33.51,33.79,1687691
UHS,2015-09-25,134.72,135.37,129.17,130.02,723591
ULTA,2015-09-25,169.39,170.2149,168,169.15,769334
UNH,2015-09-25,122.18,122.41,115.23,116.37,8060159
UNM,2015-09-25,32.06,32.3,31.79,32.01,1859630
UNP,2015-09-25,86.25,87.32,85.58,86.59,5357074
UPS,2015-09-25,98.08,99.525,97.68,98.76,3294196
URI,2015-09-25,64.48,64.87,62.23,62.8,2561230
USB,2015-09-25,41.47,42.005,41.2976,41.67,8788437
UTX,2015-09-25,87.63,88.17,86.7275,87.3,7447583
VAR,2015-09-25,76.24,76.71,74.74,75.27,867373
VFC,2015-09-25,70.77,71,69.6,70.08,1384361
VIAB,2015-09-25,43.78,43.8,43.3,43.52,6198536
VLO,2015-09-25,60.17,61.27,59.47,60.81,6660034
VMC,2015-09-25,93.2,93.81,91.01,92.02,1359909
VNO,2015-09-25,91.39,91.7699,90.25,91.11,510197
VRSK,2015-09-25,74.03,74.92,73.57,73.78,606826
VRSN,2015-09-25,70.15,70.2,68.93,69.31,404004
VRTX,2015-09-25,112.31,113.38,101,103.28,3395512
VTR,2015-09-25,56.81,57.38,56.47,56.92,2452829
VZ,2015-09-25,44.32,44.53,44.07,44.22,17514812
V,2015-09-25,71.19,71.46,70.21,70.69,7756572
WAT,2015-09-25,119.24,120.36,116.32,117.16,523519
WBA,2015-09-25,87.13,87.82,84.81,85.32,5285927
WDC,2015-09-25,72,72.038,70.21,70.47,2474159
WEC,2015-09-25,50.3,51.31,50.03,51.01,2223419
WFC,2015-09-25,51.36,51.87,51.07,51.48,18394809
WHR,2015-09-25,158.3,158.77,153.73,154.95,735755
WMB,2015-09-25,42.27,42.88,41.03,41.6,6449376
WMT,2015-09-25,64.07,64.46,63.62,63.78,7163040
WM,2015-09-25,50.22,50.66,49.94,50.37,3294353
WRK,2015-09-25,52.57,52.78,51.67,51.95,1469232
WU,2015-09-25,18.45,18.48,18.095,18.21,4287533
WYNN,2015-09-25,60.72,60.76,58.13,58.23,4928450
WYN,2015-09-25,74.16,74.64,73.35,73.52,1228996
WY,2015-09-25,27.39,27.5,27.06,27.2,3157378
XEC,2015-09-25,103.6,103.83,100.87,101.86,593341
XEL,2015-09-25,34.46,35.2,34.29,34.91,2837111
XLNX,2015-09-25,42.32,42.54,41.615,41.93,1721680
XL,2015-09-25,36.54,37.11,35.94,36.73,2942059
XOM,2015-09-25,73.29,73.53,72.76,73.23,15175317
XRAY,2015-09-25,53.03,53.09,51.54,51.92,1607615
XRX,2015-09-25,40.88,41,39.86,40.32,2503106
XYL,2015-09-25,32.65,32.78,32.32,32.47,2088329
YUM,2015-09-25,79.25,79.7,78.22,78.6,3375484
ZBH,2015-09-25,96.09,96.94,93.61,94.44,1577495
ZION,2015-09-25,28.02,28.405,27.99,28.19,3167710
ZTS,2015-09-25,44.11,44.14,41.88,42.51,3498042
AAL,2015-09-28,39.87,40.18,38.64,39.08,9635911
AAPL,2015-09-28,113.85,114.57,112.44,112.44,52109011
AAP,2015-09-28,176.53,177.77,171.28,171.4,1023291
ABBV,2015-09-28,55.39,55.43,52.3401,52.5,15122978
ABC,2015-09-28,99.34,99.65,96.11,96.19,3379058
ABT,2015-09-28,40.74,40.74,39,39.06,17219312
ACN,2015-09-28,96.53,97.32,95.8,95.95,3025491
ADBE,2015-09-28,82.88,83,80.03,80.52,3435652
ADI,2015-09-28,54.27,54.94,53.46,53.47,2287581
ADM,2015-09-28,42.14,42.31,41,41.09,4273411
ADP,2015-09-28,79.98,80.43,78.53,78.62,1835774
ADSK,2015-09-28,47.05,47.2699,45.96,46.14,2297855
ADS,2015-09-28,256.55,256.97,249.27,249.47,636827
AEE,2015-09-28,41.39,41.81,41.24,41.54,1741187
AEP,2015-09-28,55.94,56.52,55.46,55.86,2413753
AES,2015-09-28,9.92,10.05,9.79,9.81,6557912
AET,2015-09-28,111.89,111.92,104.3,105.3,5730143
AFL,2015-09-28,57.37,57.55,56.815,57.01,1790747
AGN,2015-09-28,274.14,276.45,247.74,254.87,10341103
AIG,2015-09-28,57.22,57.28,55.45,55.66,9804492
AIV,2015-09-28,36.35,36.57,35.6,35.88,1070186
AIZ,2015-09-28,77.59,77.94,76.39,76.62,686708
AJG,2015-09-28,41.8,41.9,41.04,41.14,1251048
AKAM,2015-09-28,70.07,70.91,67.75,67.96,1897936
ALB,2015-09-28,44.82,44.89,41.65,41.78,1738719
ALGN,2015-09-28,56.17,56.47,54.64,55.33,882301
ALK,2015-09-28,80.41,80.58,77.45,78.11,1580402
ALLE,2015-09-28,59.38,59.38,56.75,57.26,695809
ALL,2015-09-28,58.53,58.77,57.46,57.74,3577395
ALXN,2015-09-28,148.82,149.98,142.02,145.6,2786459
AMAT,2015-09-28,14.59,14.65,14.36,14.37,29601058
AMD,2015-09-28,1.69,1.7,1.66,1.66,5693063
AME,2015-09-28,51.54,51.66,50.68,50.83,1781817
AMGN,2015-09-28,137.99,138.19,130.09,132.24,7514735
AMG,2015-09-28,168.89,169.05,165.52,165.65,484995
AMP,2015-09-28,107.01,108.5,103.44,103.79,2013416
AMT,2015-09-28,88.52,88.68,87.1099,87.21,2178901
AMZN,2015-09-28,520.02,520.28,494.3337,504.06,5434532
ANDV,2015-09-28,100.57,103.04,96.31,98.38,3220844
ANSS,2015-09-28,89.65,90.195,88.16,88.29,512494
ANTM,2015-09-28,141.21,142.03,134.62,136.31,2941174
AON,2015-09-28,89.3,90.06,88.04,88.41,1404367
AOS,2015-09-28,33.8,34.1475,33.16,33.275,1361456
APA,2015-09-28,37.63,37.73,36.16,36.2,5752906
APC,2015-09-28,61.87,61.97,59.31,59.43,6347243
APD,2015-09-28,126.64,126.805,124.51,125.25,1476375
APH,2015-09-28,50.2,50.38,49.26,49.47,1283258
ARE,2015-09-28,87.06,87.97,84.69,85.45,421210
ARNC,2015-09-28,28.38,28.92,27.6,28.77,31901172
ATVI,2015-09-28,32.22,32.45,31.2,31.31,12049306
AVB,2015-09-28,169.23,170.67,166.18,167.24,927629
AVGO,2015-09-28,125.96,128.17,120.81,120.85,3988650
AVY,2015-09-28,56.44,56.68,55.51,55.67,797431
AWK,2015-09-28,54.86,54.9899,53.99,54.09,963341
AXP,2015-09-28,74.46,74.7,73.255,73.34,5894741
AYI,2015-09-28,174.9,176.35,168.33,170.08,502685
AZO,2015-09-28,752.27,752.41,730.68,730.8,413811
A,2015-09-28,34.13,34.27,33.32,33.37,2615440
BAC,2015-09-28,15.79,15.82,15.38,15.47,91324283
BAX,2015-09-28,34.25,34.34,32.52,32.59,7741673
BA,2015-09-28,130.44,130.48,128.03,128.13,4159998
BBT,2015-09-28,35.41,35.504,34.8,34.85,5569502
BBY,2015-09-28,36.52,36.98,35.41,35.52,3292128
BDX,2015-09-28,135.28,135.44,128.87,130.4,2084256
BEN,2015-09-28,36.9,37.11,36.43,36.7,4436311
BF.B,2015-09-28,48.81,49.27,48.07,48.105,2354568
BIIB,2015-09-28,282.54,284,267,272.28,4908171
BK,2015-09-28,39.17,39.35,38.14,38.2,6946898
BLK,2015-09-28,300.12,303,293.76,294.06,732539
BLL,2015-09-28,31.33,31.33,30.28,30.375,2240736
BMY,2015-09-28,59.8,59.93,57.03,57.46,11017436
BRK.B,2015-09-28,128.59,129.255,128.4,128.62,4412445
BSX,2015-09-28,16.37,16.45,15.83,15.88,12272464
BWA,2015-09-28,39.64,39.98,39.28,39.82,3969964
BXP,2015-09-28,115.34,115.87,113.7,114.5,895412
CAG,2015-09-28,41.25,41.41,40.3,40.42,3903955
CAH,2015-09-28,79.36,79.67,76.28,77.12,2622673
CAT,2015-09-28,64.24,64.32,62.99,63.79,12572047
CA,2015-09-28,27.28,27.35,26.71,26.73,3105765
CBG,2015-09-28,32.42,32.47,30.89,30.93,2621384
CBOE,2015-09-28,66.02,66.56,65.63,65.65,492057
CBS,2015-09-28,40.54,40.79,38.58,38.67,8789942
CB,2015-09-28,102.21,103.04,100.33,100.9,2657441
CCI,2015-09-28,78.26,78.75,77.07,77.57,3599188
CCL,2015-09-28,50.54,50.65,48.09,48.64,5503090
CDNS,2015-09-28,20.89,21.11,20.48,20.48,1981456
CELG,2015-09-28,107.39,108.63,103.36,104.79,11711600
CERN,2015-09-28,60.63,60.75,58.01,58.15,3230900
CFG,2015-09-28,23.4,23.56,22.6,22.63,5404797
CF,2015-09-28,45.89,46.095,44.05,44.06,2524239
CHD,2015-09-28,42.635,42.91,42.12,42.22,1050782
CHK,2015-09-28,7.2,7.35,6.57,6.71,22274259
CHRW,2015-09-28,68.73,69.44,67.82,67.86,1758928
CHTR,2015-09-28,182.89,184.824,171.41,172.1,2849967
CINF,2015-09-28,53.3,53.365,52.71,52.89,576927
CI,2015-09-28,136.74,137.12,132.52,133,2790462
CLX,2015-09-28,115.77,116.24,114.15,114.21,851657
CL,2015-09-28,62.97,63.28,62.155,62.16,4581757
CMA,2015-09-28,41.43,41.55,40.45,40.57,2202456
CMCSA,2015-09-28,28.265,28.27,27.325,27.405,34506202
CME,2015-09-28,91.71,92.14,90.48,90.52,1293165
CMG,2015-09-28,730.52,734.5,707.5,708.03,566339
CMI,2015-09-28,108.97,109.36,106.71,106.84,2337965
CMS,2015-09-28,34.4,34.78,34.38,34.49,1821588
CNC,2015-09-28,58.59,58.6,50.93,52.66,3674280
CNP,2015-09-28,17.82,17.92,17.53,17.54,6013690
COF,2015-09-28,73.58,73.95,72.1,72.17,1993214
COG,2015-09-28,23.55,23.66,22.63,22.7,6153233
COL,2015-09-28,79.77,80.54,79.46,79.63,658415
COO,2015-09-28,148.5,149.55,142.224,144.76,689493
COP,2015-09-28,46.44,47.05,45.84,45.85,8003416
COST,2015-09-28,145.39,145.8,143.29,143.55,2553489
COTY,2015-09-28,26.76,26.97,25.765,25.78,1794187
CPB,2015-09-28,51.41,51.76,50.73,50.8,1539856
CRM,2015-09-28,71.95,72.694,68.97,69.04,5638494
CSCO,2015-09-28,25.83,26.02,25.59,25.66,27211183
CSX,2015-09-28,26.48,26.6,25.96,25.99,10146201
CTAS,2015-09-28,88.04,88.35,85.73,85.75,626516
CTL,2015-09-28,25.2,25.22,24.56,24.61,6898404
CTSH,2015-09-28,61.15,61.49,59.91,60.04,2990794
CTXS,2015-09-28,71.76,72.17,69.25,69.26,1911148
CVS,2015-09-28,98.3,98.45,96.02,96.35,5896995
CVX,2015-09-28,76.66,76.93,75.75,75.77,10567039
CXO,2015-09-28,99.88,100.542,94.78,95.14,1581967
C,2015-09-28,50.63,50.7,48.95,49.03,21919777
DAL,2015-09-28,45.87,45.94,44.36,44.66,7367332
DE,2015-09-28,74.49,75.01,73.7,73.76,5479631
DFS,2015-09-28,51.58,51.74,50.36,50.6,4408410
DGX,2015-09-28,63.78,64.15,60.07,60.51,1601931
DG,2015-09-28,71.82,72.05,69.81,70.46,3097731
DHI,2015-09-28,30.51,30.57,28.9699,29.32,6353425
DHR,2015-09-28,84.82,85.16,82.3,82.4,5874307
DISCA,2015-09-28,27.85,28.31,27.65,27.78,3996253
DISCK,2015-09-28,25.91,26.4,25.82,25.88,1221881
DISH,2015-09-28,58.83,58.83,56.27,56.5,2576692
DIS,2015-09-28,99.9,100.39,98.295,98.49,8238329
DLR,2015-09-28,63.64,63.81,62.42,62.85,847857
DLTR,2015-09-28,69.58,69.964,68.385,68.7,3646604
DOV,2015-09-28,57.48,57.49,56.3,56.5,1232638
DPS,2015-09-28,77.98,78.25,76.8,77.19,1267601
DRE,2015-09-28,19.02,19.16,18.69,18.86,2009693
DRI,2015-09-28,70.64,70.7,67.93,68.11,2094371
DTE,2015-09-28,79.27,79.75,78.68,78.77,1365006
DUK,2015-09-28,70.59,71.26,70.34,70.45,3013937
DVA,2015-09-28,71.98,72,70.12,70.93,1965027
DVN,2015-09-28,38.01,38.1997,36.75,36.75,5788731
D,2015-09-28,69.94,70.39,69.35,69.43,2864134
EA,2015-09-28,68.95,69.22,65.95,66.46,2622297
EBAY,2015-09-28,25.15,25.22,24.1,24.14,15787789
ECL,2015-09-28,109.54,110.182,107.28,107.32,1454566
ED,2015-09-28,66.25,66.7,65.71,65.82,2101353
EFX,2015-09-28,97.27,97.37,95.12,95.33,703205
EIX,2015-09-28,61.79,62.39,61.52,61.63,2008196
EL,2015-09-28,78.81,79.57,77.12,77.19,2658904
EMN,2015-09-28,65.96,66.18,63.24,63.3,1944287
EMR,2015-09-28,43.34,43.42,42.865,43.04,4703055
EOG,2015-09-28,71.74,72.1887,69.1,69.43,4581857
EQIX,2015-09-28,279,284.61,269.67,270.49,959844
EQR,2015-09-28,72.54,72.665,70.88,71.33,1800802
EQT,2015-09-28,69.41,69.84,66.89,67.16,1881599
ESRX,2015-09-28,80.33,80.56,79.23,80,6277753
ESS,2015-09-28,216.54,217.17,212.92,214.85,261400
ES,2015-09-28,48.83,49.2,48.67,49.09,2001451
ETFC,2015-09-28,26.24,26.33,25.11,25.27,2848080
ETN,2015-09-28,51.48,51.68,49.93,50.05,6838024
ETR,2015-09-28,64.32,65.07,64,64.06,1066053
EW,2015-09-28,68.635,68.73,66.57,66.95,4205516
EXC,2015-09-28,29.3,29.84,29.08,29.2,9685478
EXPD,2015-09-28,46.66,47.31,46.03,46.08,1978632
EXPE,2015-09-28,119.97,120.26,115.96,116.72,2561918
EXR,2015-09-28,75.86,76.37,74.77,75.47,701629
FAST,2015-09-28,36.64,36.73,35.87,36.13,3524281
FBHS,2015-09-28,49,49.32,47.65,48.08,1678739
FB,2015-09-28,92.08,92.29,88.18,89.21,41199870
FCX,2015-09-28,9.36,9.37,8.62,8.91,49501557
FDX,2015-09-28,143,143.64,140.58,140.74,1765211
FE,2015-09-28,31.02,31.28,30.885,30.91,2465582
FFIV,2015-09-28,113.86,115.44,113.24,114.08,1043038
FISV,2015-09-28,87.45,87.79,84.52,84.53,1916871
FIS,2015-09-28,68,68.22,65.82,65.85,1491339
FITB,2015-09-28,19.05,19.15,18.58,18.6,9156488
FLIR,2015-09-28,27.38,27.47,27.095,27.1,551973
FLR,2015-09-28,41.65,41.66,40.7,40.94,2206243
FLS,2015-09-28,40.3,40.3,39.49,39.85,2845532
FL,2015-09-28,75.37,76,73.71,73.88,2236475
FMC,2015-09-28,33.85,34.88,32.58,32.99,2641599
FOXA,2015-09-28,25.7,25.75,25.15,25.19,14512196
FOX,2015-09-28,25.99,26.04,25.37,25.41,4739075
FRT,2015-09-28,134.29,134.69,132.9,133.51,635924
FTI,2015-09-28,32.38,32.49,31.355,31.47,2754696
F,2015-09-28,13.46,13.505,13.06,13.12,41124699
GD,2015-09-28,136.81,137.64,135.04,135.11,1762664
GE,2015-09-28,24.69,24.74,24.31,24.31,42641262
GGP,2015-09-28,25.34,25.39,24.79,24.97,4613763
GILD,2015-09-28,99.06,99.26,94.57,94.8,23907363
GIS,2015-09-28,57.2,57.44,55.14,55.41,8991072
GLW,2015-09-28,16.48,16.499,16.28,16.35,13183877
GM,2015-09-28,29.29,29.32,28.44,28.56,15648949
GOOGL,2015-09-28,639.05,642.85,617.84,624.25,2382300
GOOG,2015-09-28,610.34,614.605,589.38,594.89,3127667
GPC,2015-09-28,83.54,83.8,82.435,82.66,579254
GPN,2015-09-28,57.675,57.82,55.75,56,1184018
GPS,2015-09-28,30.98,31.21,30.04,30.13,4552353
GRMN,2015-09-28,35.19,35.46,35.04,35.21,1306711
GS,2015-09-28,178.46,178.46,172.75,173.02,3898527
GT,2015-09-28,29.48,29.75,28.29,28.37,3180013
GWW,2015-09-28,212.11,214.78,210.895,211.77,719923
HAL,2015-09-28,36.2,36.23,34.72,34.93,13185705
HAS,2015-09-28,74.7,74.95,72.1,72.13,844970
HBAN,2015-09-28,10.47,10.49,10.26,10.29,7364643
HBI,2015-09-28,29.22,29.4699,28.46,28.48,3082864
HCA,2015-09-28,78.96,78.96,72.79,74.03,8229330
HCN,2015-09-28,67.47,67.5,65.725,66.11,2327624
HCP,2015-09-28,38.11,38.27,36.45,36.82,5349884
HD,2015-09-28,116.53,117.38,113.85,114.1,5994609
HES,2015-09-28,49.41,49.89,48.225,48.26,2614683
HIG,2015-09-28,45.12,45.17,44.24,44.47,2788811
HII,2015-09-28,104.89,105.55,103.43,103.98,304336
HOG,2015-09-28,53.52,53.74,52.45,52.75,2376185
HOLX,2015-09-28,39.72,39.79,37,37.76,4012153
HON,2015-09-28,92.83,93.39,91.57,91.59,4362902
HP,2015-09-28,46.27,46.86,46.16,46.5,3208365
HRB,2015-09-28,35.97,36,35.14,35.16,4258578
HRL,2015-09-28,30.93,31.082,30.64,30.725,1890210
HRS,2015-09-28,71.66,72.1,70.2,70.28,667330
HSIC,2015-09-28,65.195,65.255,63.58,64.25,1114352
HST,2015-09-28,15.75,15.96,15.52,15.65,13065870
HSY,2015-09-28,92.29,92.65,91.213,91.28,737053
HUM,2015-09-28,180.29,180.93,172.71,174.16,1755832
IBM,2015-09-28,144.42,145.38,142.47,142.52,4317302
ICE,2015-09-28,46.632,46.95,45.55,45.596,4465515
IDXX,2015-09-28,74.26,74.57,71.81,72.45,639144
IFF,2015-09-28,104.25,104.35,100.5,100.59,794399
ILMN,2015-09-28,173.2,174.5,161.21,167.51,3653346
INCY,2015-09-28,105.55,105.55,89.2101,95.16,3518417
INFO,2015-09-28,28.94,28.97,28.17,28.5,470635
INTC,2015-09-28,28.68,29.36,28.64,28.76,42290970
INTU,2015-09-28,87.19,87.93,86.2,86.22,2301379
IPG,2015-09-28,19.21,19.28,18.75,18.84,2636286
IP,2015-09-28,38.37,38.55,37.45,37.48,3361718
IQV,2015-09-28,73.18,73.23,68.67,69.06,1061002
IRM,2015-09-28,30.26,30.47,29.93,30.17,1424559
IR,2015-09-28,52.05,52.25,50.93,50.97,2162851
ISRG,2015-09-28,158.4232,158.5532,153.7632,154.5032,1515579
ITW,2015-09-28,81.42,81.95,80.36,80.54,1798268
IT,2015-09-28,85.91,86.14,84,84.22,182082
IVZ,2015-09-28,31.68,31.86,30.81,30.92,3475893
JBHT,2015-09-28,73.54,73.8,71.74,71.82,1053233
JCI,2015-09-28,35.8639,35.9372,35.0785,35.1309,1755449
JEC,2015-09-28,37.02,37.3,36.47,36.65,1739622
JNJ,2015-09-28,90.7,92.07,89.9,91.37,14332752
JNPR,2015-09-28,25.22,25.44,24.875,24.91,4140275
JPM,2015-09-28,60.92,61.01,59.69,59.98,17452209
JWN,2015-09-28,72.86,72.9999,70.82,70.89,1247074
KEY,2015-09-28,13.14,13.15,12.75,12.76,10144451
KHC,2015-09-28,72.81,73.27,69.99,69.99,5006583
KIM,2015-09-28,24.01,24.08,23.44,23.68,3238305
KLAC,2015-09-28,48.17,48.81,48.17,48.49,2027293
KMB,2015-09-28,108.43,108.79,106.75,106.81,1388402
KMI,2015-09-28,29.17,29.26,27.54,27.55,21313198
KMX,2015-09-28,59.28,59.45,57.8201,57.9,1682719
KORS,2015-09-28,42.24,42.37,40.422,40.55,2445224
KO,2015-09-28,39.52,39.82,39.33,39.53,19323124
KR,2015-09-28,35.88,35.99,35.56,35.75,6347794
KSS,2015-09-28,47.58,47.93,46.09,46.11,2849528
KSU,2015-09-28,90.57,91.35,88.45,88.84,2053404
K,2015-09-28,67.7,68.06,66.44,66.51,1987396
LB,2015-09-28,91.29,91.97,88.93,89.42,1247591
LEG,2015-09-28,41.41,41.46,40.53,40.72,1186167
LEN,2015-09-28,49.3431,49.3431,46.1863,46.6667,3892344
LH,2015-09-28,111.73,111.73,106.79,108.27,2186051
LKQ,2015-09-28,28.9,28.94,28.175,28.26,1262488
LLL,2015-09-28,103.46,103.82,101.84,101.9,589082
LLY,2015-09-28,83.68,83.86,78.5,79.74,8295079
LMT,2015-09-28,202.55,204.44,200,200.22,1315374
LNC,2015-09-28,47.37,47.5,45.92,46.07,1988523
LNT,2015-09-28,28.895,29.0975,28.8,29.02,1265014
LOW,2015-09-28,68.44,68.99,67.05,67.15,5607487
LRCX,2015-09-28,62.73,63.175,61.77,61.77,2413081
LUK,2015-09-28,20.1,20.15,19.64,19.92,3952956
LUV,2015-09-28,37.81,38.14,36.95,37.45,8383434
LYB,2015-09-28,83.49,83.66,80.22,80.6,3504730
L,2015-09-28,35.73,35.81,35.38,35.4,1724705
MAA,2015-09-28,80.51,80.55,78.72,79.32,494766
MAC,2015-09-28,76.72,77.125,74.95,75.56,869296
MAR,2015-09-28,67.73,67.97,66.04,66.17,2552164
MAS,2015-09-28,26.12,26.19,25.49,25.62,6658109
MAT,2015-09-28,22.37,22.49,21.58,21.61,5005142
MA,2015-09-28,90.97,91.095,88.15,88.35,4966846
MCD,2015-09-28,97,97.74,95.78,95.96,6609789
MCHP,2015-09-28,41.48,41.74,40.83,40.86,2716838
MCK,2015-09-28,191.61,192.3,182.7,184.26,3131464
MCO,2015-09-28,99.61,100.04,96.86,96.89,2040861
MDLZ,2015-09-28,42.4,42.98,41.44,41.47,14602869
MDT,2015-09-28,66.08,66.3,63.98,64.52,9965838
MET,2015-09-28,46.74,46.85,45.994,46.07,7237682
MGM,2015-09-28,19.56,19.61,18.55,18.59,9090985
MHK,2015-09-28,190.35,190.44,178.89,179.52,1613720
MKC,2015-09-28,83.22,83.61,81.46,81.5,764683
MLM,2015-09-28,157.99,158.268,151.82,152.74,1098914
MMC,2015-09-28,52.3,52.49,51.405,51.54,2398458
MMM,2015-09-28,138.3,139.7,138.3,138.38,3468936
MNST,2015-09-28,45.3933,45.7133,44.3333,44.6933,3430680
MON,2015-09-28,82.81,83.5632,82.81,83.11,5255640
MOS,2015-09-28,31.95,31.96,30.9,30.96,4183707
MO,2015-09-28,54.34,55.5,54.3,54.63,7882677
MPC,2015-09-28,46.74,47.69,44.57,45.03,4127879
MRK,2015-09-28,49.3,49.37,48.09,48.42,20150498
MRO,2015-09-28,15.48,15.55,14.75,14.76,9936732
MSFT,2015-09-28,43.83,44.085,43.205,43.29,27613785
MSI,2015-09-28,68.67,68.99,67.855,67.93,2728704
MS,2015-09-28,31.88,31.92,30.811,31.09,15445355
MTB,2015-09-28,120.4,121.15,119.76,119.92,943510
MTD,2015-09-28,278.71,282.2,275.3,277.62,208641
MU,2015-09-28,14.67,14.73,13.92,14.06,30448563
MYL,2015-09-28,43.13,43.55,39.51,40.86,17425531
M,2015-09-28,52.15,52.28,50.22,50.29,5271245
NAVI,2015-09-28,12.4,12.485,11.995,12.16,5161008
NBL,2015-09-28,31.32,31.33,29.555,29.58,5472155
NCLH,2015-09-28,60.17,60.25,56.735,57.49,1519243
NDAQ,2015-09-28,53.3,53.42,52,52.02,1028656
NEE,2015-09-28,98.44,99.05,97.3,97.55,2215284
NEM,2015-09-28,16.21,16.28,15.95,16.02,8049000
NFLX,2015-09-28,101.57,103.3275,97.8414,99.47,17026639
NFX,2015-09-28,32.82,33.01,31.36,31.4,3139777
NI,2015-09-28,17.89,18,17.67,17.83,3034649
NKE,2015-09-28,62.25,62.38,60.425,61.07,16450704
NLSN,2015-09-28,46.34,46.74,45.255,45.53,3002263
NOC,2015-09-28,164.37,165.53,162.5,162.65,1064814
NOV,2015-09-28,37.09,37.1088,36.39,36.72,8174960
NRG,2015-09-28,15.07,15.17,14.81,14.89,9496591
NSC,2015-09-28,75.04,75.37,74.58,74.66,1920563
NTAP,2015-09-28,29.36,29.66,29.09,29.1,3042791
NTRS,2015-09-28,68.48,68.862,67,67.15,1848066
NUE,2015-09-28,37.73,37.77,36.76,37,3336446
NVDA,2015-09-28,23.61,23.755,23.15,23.3,9889576
NWL,2015-09-28,40.49,40.8,39.205,39.24,2721027
NWSA,2015-09-28,12.67,12.94,12.26,12.29,4174461
NWS,2015-09-28,13,13,12.425,12.44,1776754
OKE,2015-09-28,34.69,34.93,32.87,33,2773950
OMC,2015-09-28,65.51,65.72,64.42,64.79,1479136
ORCL,2015-09-28,35.72,36.14,35.4,35.44,21742693
ORLY,2015-09-28,252.35,253.13,245.135,245.88,626771
OXY,2015-09-28,65.14,65.6,63.6,63.64,4811202
O,2015-09-28,46.94,47.2,46.18,46.64,1920159
PAYX,2015-09-28,46.68,46.79,45.69,45.76,2615526
PBCT,2015-09-28,15.61,15.77,15.42,15.46,3289728
PCAR,2015-09-28,52.65,53.16,51.56,51.77,3515644
PCG,2015-09-28,52.26,52.73,51.79,52.01,3278655
PCLN,2015-09-28,1242.34,1244.93,1192.22,1199.14,1147809
PDCO,2015-09-28,44.2,44.23,42.65,42.91,1409227
PEG,2015-09-28,40.81,41.05,40.31,40.59,4409779
PEP,2015-09-28,92.97,93.65,92.2,92.47,4659235
PFE,2015-09-28,31.7,31.8,30.64,30.82,42582903
PFG,2015-09-28,47.49,47.69,46.285,46.39,1612495
PGR,2015-09-28,30.46,30.69,30.18,30.28,3945043
PG,2015-09-28,72.31,72.67,71.75,71.77,9207321
PHM,2015-09-28,19.88,19.94,18.71,19.03,5596694
PH,2015-09-28,95.87,96.4,94.78,94.87,1363340
PKG,2015-09-28,60.99,61.09,59.19,59.34,681811
PKI,2015-09-28,45.51,45.58,44.13,44.45,1115367
PLD,2015-09-28,38.38,38.55,37.82,38.02,2770735
PM,2015-09-28,78.99,80.33,78.73,78.91,4332492
PNC,2015-09-28,88.43,88.93,87.15,87.35,2748051
PNR,2015-09-28,51.47,51.83,51,51.27,1764609
PNW,2015-09-28,63.51,63.86,62.99,63.17,666437
PPG,2015-09-28,87.5,87.83,84.4,84.51,2322877
PPL,2015-09-28,32.06,32.23,31.81,31.9,7474368
PRGO,2015-09-28,159.29,159.47,150.64,152.57,2745230
PRU,2015-09-28,76.66,76.66,74.435,74.54,2800517
PSA,2015-09-28,209.05,209.33,205.82,207.17,642235
PSX,2015-09-28,77.46,78.07,73.93,74.11,4161945
PVH,2015-09-28,104.21,104.53,98.92,100.05,1118591
PWR,2015-09-28,24.14,24.19,23.58,23.6,3047536
PXD,2015-09-28,120.89,121.4102,116.97,117.05,1440781
PX,2015-09-28,99.99,100.82,99.08,99.17,2025888
PYPL,2015-09-28,33.68,33.68,32.155,32.25,7407253
QCOM,2015-09-28,53.05,53.27,52.52,52.54,11773069
QRVO,2015-09-28,46.52,46.97,43.14,43.25,3174706
RCL,2015-09-28,90.16,90.47,86.32,87.34,2257131
REGN,2015-09-28,491.01,492.42,435.515,453.98,3128575
REG,2015-09-28,61.37,61.37,60.11,60.7,498059
RE,2015-09-28,173.57,175.412,170.83,170.96,272040
RF,2015-09-28,9.04,9.05,8.8,8.8,13023554
RHI,2015-09-28,50.5,50.66,49.74,49.8,885649
RHT,2015-09-28,72.33,72.84,70.68,70.75,1240687
RJF,2015-09-28,49.16,49.31,48.28,48.56,1378823
RL,2015-09-28,107.79,109.23,104.61,104.88,764157
RMD,2015-09-28,50.22,50.378,49.11,49.43,979638
ROK,2015-09-28,99.33,102,99.193,99.9,1554068
ROP,2015-09-28,152.86,153.89,152,152.93,790678
ROST,2015-09-28,48.77,49.57,47.33,47.49,2582783
RRC,2015-09-28,34.64,34.88,31.81,31.85,4303075
RSG,2015-09-28,41.37,41.47,41.01,41.16,2315510
RTN,2015-09-28,105.49,106.73,105.2,105.69,1998306
SBAC,2015-09-28,105.05,105.69,104.44,105.25,1358387
SBUX,2015-09-28,58.01,58.43,55.6201,55.77,11548114
SCG,2015-09-28,54.06,54.51,53.83,54.04,795687
SCHW,2015-09-28,28.05,28.16,27.1,27.28,9989597
SEE,2015-09-28,46.86,46.86,45.64,45.78,3117773
SHW,2015-09-28,230.15,230.15,219.67,220.56,1411558
SIG,2015-09-28,139.54,140.9,136.08,137.94,587627
SJM,2015-09-28,114.23,115.73,112.27,113.01,1908342
SLB,2015-09-28,71.65,71.72,69.32,69.37,9189146
SLG,2015-09-28,108.54,108.958,106.98,107.64,626667
SNA,2015-09-28,152.51,152.99,150.04,150.64,324887
SNI,2015-09-28,49.47,49.7,48.2,48.27,909920
SNPS,2015-09-28,46.59,46.98,46.072,46.25,965835
SO,2015-09-28,44.04,44.56,44.0342,44.09,4533793
SPGI,2015-09-28,88.34,88.83,85.41,85.53,1527788
SPG,2015-09-28,182.17,182.35,178.74,180.16,1000562
SRCL,2015-09-28,139.69,139.99,137.82,138.26,711290
SRE,2015-09-28,93.63,94.54,93.4,94.03,1903422
STI,2015-09-28,38.31,38.43,37.205,37.27,5542847
STT,2015-09-28,68.08,68.57,66.27,66.39,3047097
STX,2015-09-28,42.75,42.75,41.69,42.07,4796038
STZ,2015-09-28,129.47,129.62,125.21,125.93,1312103
SWKS,2015-09-28,87.43,88.105,82.671,82.71,3423041
SWK,2015-09-28,97.66,97.89,96.51,96.66,679283
SYF,2015-09-28,31,31.34,30.42,31.16,1128817
SYK,2015-09-28,95.46,96.01,91.73,92.4,2584759
SYMC,2015-09-28,19.82,20.065,19.82,20,7426604
SYY,2015-09-28,39.64,39.84,38.71,38.72,6512938
TAP,2015-09-28,82.5,84.57,82.01,82.39,4958808
TDG,2015-09-28,222.14,224.07,218.72,218.84,480069
TEL,2015-09-28,58.2,58.335,56.77,56.85,2988884
TGT,2015-09-28,78.99,79.17,77.39,77.67,4332796
TIF,2015-09-28,76.66,76.86,74.28,74.88,1368208
TJX,2015-09-28,70.58,70.93,69,69.09,2370759
TMK,2015-09-28,57.01,57.08,56.14,56.24,527515
TMO,2015-09-28,121.16,121.92,117.1,118.13,3655684
TPR,2015-09-28,28.22,28.59,27.42,27.44,2431251
TRIP,2015-09-28,64.7,65.3,62.79,62.88,1541721
TROW,2015-09-28,68.94,69.38,68.44,69.1,4012521
TRV,2015-09-28,99.4,100.26,98.77,99.08,2892777
TSCO,2015-09-28,83.14,84,81.62,81.68,1546501
TSN,2015-09-28,43.07,43.19,41.6,41.83,3789313
TSS,2015-09-28,46.19,46.38,44.75,44.77,1487120
TWX,2015-09-28,67.55,67.82,66.37,66.46,5706839
TXN,2015-09-28,47.05,47.4401,46.88,46.95,10728185
TXT,2015-09-28,37.57,38.83,37.4,37.49,1707794
T,2015-09-28,32.26,32.34,31.88,31.9,35924918
UAA,2015-09-28,51.785,52.01,50.105,50.395,7753220
UAL,2015-09-28,55.21,55.24,53.04,53.72,5560945
UDR,2015-09-28,33.71,33.78,33.075,33.47,1637369
UHS,2015-09-28,129.54,129.91,121.64,124.89,1333074
ULTA,2015-09-28,168.02,168.35,163.42,164.36,948761
UNH,2015-09-28,115.55,115.82,111.005,112.7,5727045
UNM,2015-09-28,31.66,31.83,31.185,31.28,1453248
UNP,2015-09-28,85.68,86.66,84.85,84.97,5439688
UPS,2015-09-28,97.92,98.48,97.19,97.27,2499032
URI,2015-09-28,62.3,62.46,59.33,59.48,2168532
USB,2015-09-28,41.15,41.34,40.3,40.42,9427462
UTX,2015-09-28,86.6,87.47,86.29,86.83,5343737
VAR,2015-09-28,73.96,74,71.07,71.44,1433368
VFC,2015-09-28,69.87,69.87,67.77,68.03,1729582
VIAB,2015-09-28,43.18,43.4,43.01,43.22,6001081
VLO,2015-09-28,60.34,61.29,57.64,57.88,6749896
VMC,2015-09-28,91.58,91.6,85.86,86.66,2178023
VNO,2015-09-28,90.4,90.74,89.24,89.66,725877
VRSK,2015-09-28,73.36,73.8,71.7,71.72,574932
VRSN,2015-09-28,69.16,69.99,67.34,67.64,818623
VRTX,2015-09-28,103.72,104.5,97.79,98.5,3948355
VTR,2015-09-28,56.7,57.2,55.06,55.38,2909250
VZ,2015-09-28,44.01,44.175,43.69,43.74,15265186
V,2015-09-28,70.19,70.28,67.03,67.2,15261204
WAT,2015-09-28,116.39,116.94,113.98,115.23,691898
WBA,2015-09-28,85.03,85.45,81.96,82.63,4845512
WDC,2015-09-28,69.74,70.05,67.87,68.25,2723257
WEC,2015-09-28,50.85,51.495,50.82,50.98,2121371
WFC,2015-09-28,51.07,51.3,50.2,50.37,17647883
WHR,2015-09-28,153.08,153.64,146.98,147.19,1159622
WMB,2015-09-28,39.57,40,36.28,36.56,31172854
WMT,2015-09-28,63.6,63.95,63.48,63.66,9394361
WM,2015-09-28,50.18,50.28,49.68,49.78,2076217
WRK,2015-09-28,51.36,51.92,49.9,49.97,1765843
WU,2015-09-28,18.16,18.2,17.62,17.85,5550303
WYNN,2015-09-28,57.93,57.95,54.37,54.42,4719463
WYN,2015-09-28,73.03,73.36,70.805,70.88,1616322
WY,2015-09-28,27.11,27.19,26.76,26.87,3079555
XEC,2015-09-28,100.62,101.02,97.47,97.67,1006801
XEL,2015-09-28,34.85,35.135,34.61,34.64,3112391
XLNX,2015-09-28,41.77,42.266,40.6,40.66,2766395
XL,2015-09-28,36.59,36.66,35.93,36.01,2492614
XOM,2015-09-28,72.62,73.46,72.4,72.6,14571908
XRAY,2015-09-28,51.8,51.9,50.16,50.46,1300330
XRX,2015-09-28,39.88,40.12,38.4,38.56,2784915
XYL,2015-09-28,32.06,32.27,31.95,32.07,2123918
YUM,2015-09-28,78,78.21,75.92,76,4070274
ZBH,2015-09-28,93.99,94.06,90.92,92.41,2274983
ZION,2015-09-28,27.95,28.16,27.13,27.335,3326794
ZTS,2015-09-28,42.27,42.3,39.38,39.96,8954944
AAL,2015-09-29,39.05,39.7693,38.79,39.18,7478790
AAPL,2015-09-29,112.83,113.51,107.86,109.06,73365384
AAP,2015-09-29,171.27,172.31,169.4,170.53,904260
ABBV,2015-09-29,53.1,54.19,51.88,52.79,12842820
ABC,2015-09-29,96.19,96.81,94.41,95.05,2988453
ABT,2015-09-29,39.26,40.15,39.025,39.5,12287507
ACN,2015-09-29,96.09,96.775,95.53,96.6,3371595
ADBE,2015-09-29,80.52,80.58,79.09,79.83,3126333
ADI,2015-09-29,53.48,54.31,53.13,54.05,2369405
ADM,2015-09-29,41.2,41.26,40.655,41.02,4655485
ADP,2015-09-29,78.56,79.28,78.3,79.09,2046194
ADSK,2015-09-29,46.13,46.37,45.01,45.24,3901959
ADS,2015-09-29,249.31,252.11,247.5219,251.2,552079
AEE,2015-09-29,41.55,41.79,41.254,41.69,1360138
AEP,2015-09-29,55.99,56.39,55.74,56.13,2659832
AES,2015-09-29,9.81,9.86,9.42,9.46,7961175
AET,2015-09-29,105.36,107.93,103.79,106.31,3945681
AFL,2015-09-29,57.11,57.81,56.88,57.72,1583302
AGN,2015-09-29,254.5,263.8,245.324,252.1,8758166
AIG,2015-09-29,55.81,56.1,55.3,55.72,5711732
AIV,2015-09-29,35.94,36.7901,35.8101,36.65,1439294
AIZ,2015-09-29,76.86,77.57,76.31,77.45,521077
AJG,2015-09-29,40.91,41.1,40.5,40.78,1419220
AKAM,2015-09-29,68,68.4,67.1,67.5,1344707
ALB,2015-09-29,41.52,42.7,41.5,42.53,1479714
ALGN,2015-09-29,55.51,56.8,55.15,55.91,742653
ALK,2015-09-29,78.08,78.97,76.76,78.38,1082148
ALLE,2015-09-29,57.23,57.41,55.62,56.07,639436
ALL,2015-09-29,57.73,58.44,57.47,58.36,3909619
ALXN,2015-09-29,145.63,152.26,142.16,147.75,2981272
AMAT,2015-09-29,14.42,14.73,14.33,14.55,17131137
AMD,2015-09-29,1.67,1.69,1.65,1.67,7005323
AME,2015-09-29,51.05,51.49,50.71,51.13,936985
AMGN,2015-09-29,132,138,131.43,133.82,6251518
AMG,2015-09-29,166.07,167.09,164.54,166.61,461969
AMP,2015-09-29,104.38,106.73,103.43,106.45,1648989
AMT,2015-09-29,87.35,87.75,86.83,87.01,2015895
AMZN,2015-09-29,506,511.48,490.5,496.07,4457532
ANDV,2015-09-29,98.88,100.878,97.39,98.33,2069283
ANSS,2015-09-29,88.58,88.64,86.69,86.92,528674
ANTM,2015-09-29,136.5,139.83,135.14,137.72,2699886
AON,2015-09-29,88.33,88.8,87.575,88.4,1241202
AOS,2015-09-29,33.245,33.49,31.69,31.945,2442852
APA,2015-09-29,36.62,37.16,35.79,37.12,5517482
APC,2015-09-29,59.04,59.84,58.2909,59.04,4435947
APD,2015-09-29,124.42,126.12,123.66,125.82,1493928
APH,2015-09-29,49.5,49.96,49.34,49.72,973690
ARE,2015-09-29,85.46,86.04,84.77,85.62,653436
ARNC,2015-09-29,28.86,29.31,28.08,28.35,13100160
ATVI,2015-09-29,31.25,31.27,30.31,30.66,11385233
AVB,2015-09-29,167.66,173.21,167.08,172.81,1233838
AVGO,2015-09-29,121.91,122.48,118.0571,119.67,4799082
AVY,2015-09-29,55.78,55.998,55.29,55.59,540503
AWK,2015-09-29,53.87,54.27,53.67,54.19,874913
AXP,2015-09-29,73.3,73.51,72.66,73.1,5282964
AYI,2015-09-29,169.87,173.38,168.46,169.87,377824
AZO,2015-09-29,731.3,739.99,717.9,724.72,276416
A,2015-09-29,33.36,34.06,33.245,33.74,2252364
BAC,2015-09-29,15.5,15.53,15.25,15.35,79829410
BAX,2015-09-29,32.54,33.25,32.215,32.69,9033843
BA,2015-09-29,128.11,129.145,127.47,128.75,2935066
BBT,2015-09-29,34.93,35.22,34.74,35.17,3821883
BBY,2015-09-29,35.47,36.07,35.32,35.97,3986109
BDX,2015-09-29,129.9,131.8,128.95,130.89,1451291
BEN,2015-09-29,36.71,37.03,36.15,36.36,4176289
BF.B,2015-09-29,48.18,48.485,47.42,47.76,2089490
BIIB,2015-09-29,270.6,288.569,270.6,278.23,3819690
BK,2015-09-29,38.24,38.51,37.87,38.44,4891044
BLK,2015-09-29,295.27,296.49,291,293.52,794096
BLL,2015-09-29,30.35,30.57,30.15,30.25,1998234
BMY,2015-09-29,57.93,59.92,57.42,58.95,10515114
BRK.B,2015-09-29,128.44,128.96,127.67,128.81,4071510
BSX,2015-09-29,15.88,16.19,15.73,16,9296629
BWA,2015-09-29,40,40.47,39.41,40.42,3832345
BXP,2015-09-29,114.64,117.75,114.35,117.47,954259
CAG,2015-09-29,40.52,40.53,39.63,40.06,4653942
CAH,2015-09-29,76.95,78.36,76.25,76.72,2796227
CAT,2015-09-29,63.65,65.385,63.6,64.31,8784416
CA,2015-09-29,26.7,26.96,26.64,26.83,2478658
CBG,2015-09-29,30.98,31.62,30.93,31.31,2376276
CBOE,2015-09-29,65.77,66.15,65.16,65.78,604645
CBS,2015-09-29,38.66,39.61,38.51,38.97,8279710
CB,2015-09-29,100.83,101.79,100.11,101.59,2097811
CCI,2015-09-29,77.78,78.33,77.25,77.53,1965609
CCL,2015-09-29,48.81,48.84,47.79,48.23,4452355
CDNS,2015-09-29,20.53,20.66,20.37,20.44,2570188
CELG,2015-09-29,104.41,108.31,103.27,105.34,9365284
CERN,2015-09-29,58.75,60.68,58.51,59.48,2945862
CFG,2015-09-29,22.76,23.44,22.565,23.22,5979255
CF,2015-09-29,44.25,45.16,43.88,44.19,2486557
CHD,2015-09-29,42.195,42.395,42.025,42.265,1254880
CHK,2015-09-29,6.82,7,6.69,6.79,15135444
CHRW,2015-09-29,67.71,68.24,67.62,68.15,2089001
CHTR,2015-09-29,171.66,174.926,166.33,167.36,2535713
CINF,2015-09-29,52.98,53.34,52.6351,53.27,516389
CI,2015-09-29,132.83,135.01,131.45,132.5,2099027
CLX,2015-09-29,113.95,114.81,113.37,114.56,1221454
CL,2015-09-29,62.16,63.19,62.1,63.07,3884498
CMA,2015-09-29,40.58,40.87,40.225,40.71,1401308
CMCSA,2015-09-29,27.58,27.865,27.39,27.57,29783894
CME,2015-09-29,90.51,90.98,89.45,90.39,981727
CMG,2015-09-29,707.59,721.16,701.73,708.54,483098
CMI,2015-09-29,106.95,109.84,106.84,108.1,2253951
CMS,2015-09-29,34.53,34.67,34.28,34.5,1666393
CNC,2015-09-29,52.67,53.94,51.93,52.87,2829744
CNP,2015-09-29,17.58,17.66,17.48,17.53,5777869
COF,2015-09-29,72.12,72.49,71.042,71.55,2837874
COG,2015-09-29,22.78,22.85,21.31,21.54,13009247
COL,2015-09-29,79.64,80.38,79.18,80.03,640925
COO,2015-09-29,144.58,146.87,143.18,145.29,663789
COP,2015-09-29,46.28,46.6929,45.72,46.57,7977997
COST,2015-09-29,143.04,144.135,142.25,143.72,2513094
COTY,2015-09-29,24.97,25.75,24.9,25.56,1763608
CPB,2015-09-29,50.8,51.26,50.03,50.59,1847913
CRM,2015-09-29,69.09,69.67,67.71,68.38,4660178
CSCO,2015-09-29,25.64,25.93,25.56,25.64,27095642
CSX,2015-09-29,26.05,26.09,25.69,25.94,12032051
CTAS,2015-09-29,85.99,85.99,84.18,84.8,935244
CTL,2015-09-29,24.7,24.825,24.285,24.69,5279938
CTSH,2015-09-29,60.22,60.73,59.94,60.58,2837959
CTXS,2015-09-29,68.8,69.035,67.47,67.62,2183729
CVS,2015-09-29,96.35,97.32,94.54,95.12,6944195
CVX,2015-09-29,76.04,76.66,75.275,76.25,8797768
CXO,2015-09-29,96.02,98.08,95.06,96.6,1115257
C,2015-09-29,49.05,49.45,48.47,49,16485029
DAL,2015-09-29,44.51,44.93,43.57,44.04,7508781
DE,2015-09-29,73.71,74.44,73.42,73.62,2953850
DFS,2015-09-29,50.85,51.3,50.52,51.1,4060250
DGX,2015-09-29,60.49,62.04,60.23,60.7,1231774
DG,2015-09-29,70.39,70.67,69.78,70.33,3586392
DHI,2015-09-29,29.41,29.59,28.58,28.82,6678078
DHR,2015-09-29,82.89,83.62,82.6,83.21,4789520
DISCA,2015-09-29,28.1,28.23,25.57,26.4,14228187
DISCK,2015-09-29,26.04,26.21,24.19,24.7,4034603
DISH,2015-09-29,56.44,57.81,55.5,56.36,2797656
DIS,2015-09-29,98.51,100.06,97.77,99.42,9466944
DLR,2015-09-29,63.47,64.065,62.7,63.53,2157835
DLTR,2015-09-29,68.51,68.7,66.05,66.24,3661096
DOV,2015-09-29,56.69,56.98,56.06,56.5,1742675
DPS,2015-09-29,77.12,78.43,77,78.24,1727586
DRE,2015-09-29,18.91,19.29,18.81,19.12,2500162
DRI,2015-09-29,68.29,68.66,67.22,67.89,2011702
DTE,2015-09-29,78.92,79.17,77.74,78.23,1926483
DUK,2015-09-29,70.44,70.9,70.035,70.73,2782513
DVA,2015-09-29,70.89,71.53,70.27,71.18,1458604
DVN,2015-09-29,37.06,37.2,36.02,36.43,5113712
D,2015-09-29,69.46,69.73,68.97,69.29,2524923
EA,2015-09-29,67,67.36,65.55,66,2251903
EBAY,2015-09-29,24.2,24.38,23.76,24.08,19652244
ECL,2015-09-29,107.75,108.73,107.03,108.36,1674337
ED,2015-09-29,65.95,66.1,65.26,65.9,2212845
EFX,2015-09-29,95.33,96.4,94.59,95.8,659461
EIX,2015-09-29,61.58,62.13,61.3,61.79,1657519
EL,2015-09-29,77.33,78.87,77.05,78.73,2341142
EMN,2015-09-29,63.58,64.29,62.84,63.43,1477316
EMR,2015-09-29,43.22,43.67,43,43.46,5049779
EOG,2015-09-29,69.86,70.67,69.14,70.13,3773586
EQIX,2015-09-29,271.5,271.5,268.12,268.98,1202817
EQR,2015-09-29,71.46,73.76,71.35,73.55,2044968
EQT,2015-09-29,67.29,68.16,64.87,65.06,2478676
ESRX,2015-09-29,80.44,81.77,80.08,80.8,4759124
ESS,2015-09-29,214.91,220,214.14,219.42,285479
ES,2015-09-29,49.21,49.77,49.11,49.3,2501767
ETFC,2015-09-29,25.28,25.68,24.945,25.54,2890198
ETN,2015-09-29,50.22,50.85,49.93,50.66,3104170
ETR,2015-09-29,64.14,64.96,63.93,64.33,824905
EW,2015-09-29,67.18,69.17,66.665,68.895,3083924
EXC,2015-09-29,29.39,29.56,28.935,29.15,7098249
EXPD,2015-09-29,46.05,46.61,45.66,46.53,1072038
EXPE,2015-09-29,116.67,117.21,113.22,114.01,1877838
EXR,2015-09-29,75.7,76.71,75.21,76.61,630379
FAST,2015-09-29,36.22,36.56,35.99,36.49,3205196
FBHS,2015-09-29,47.98,48.31,46.4,46.75,1895402
FB,2015-09-29,89.1,90.06,85.72,86.67,42281838
FCX,2015-09-29,8.97,9.26,8.96,9.11,27293097
FDX,2015-09-29,140.74,142.21,140.01,141.93,1444218
FE,2015-09-29,30.94,31.12,30.64,30.83,1821836
FFIV,2015-09-29,114.5,115.28,113.62,115,928612
FISV,2015-09-29,84.87,85.2,84.48,84.76,1832839
FIS,2015-09-29,65.95,66.6,65.75,66.5,1514794
FITB,2015-09-29,18.6,18.77,18.47,18.65,7035307
FLIR,2015-09-29,27.23,27.8,27.1,27.45,967618
FLR,2015-09-29,40.97,41.61,40.845,41.35,1476243
FLS,2015-09-29,39.88,40.28,39.75,40.19,1237189
FL,2015-09-29,73.48,73.9399,71.38,71.91,1972438
FMC,2015-09-29,32.99,33.82,32.675,32.93,2195886
FOXA,2015-09-29,25.47,25.83,25.17,25.8,28462316
FOX,2015-09-29,25.51,26.02,25.41,25.88,7181644
FRT,2015-09-29,133.75,135.29,132.7,135.19,662423
FTI,2015-09-29,31.74,32.11,31.23,31.55,3461041
F,2015-09-29,13.14,13.21,13.01,13.15,44417375
GD,2015-09-29,134.83,135.85,134.1,135.59,1869612
GE,2015-09-29,24.33,24.6,24.26,24.57,41587754
GGP,2015-09-29,24.98,25.74,24.97,25.57,5252673
GILD,2015-09-29,95.08,97.74,93.19,96,18416466
GIS,2015-09-29,55.56,55.74,55.18,55.56,4037005
GLW,2015-09-29,16.32,16.73,16.23,16.7,11540998
GM,2015-09-29,28.66,29.29,28.38,29.15,17043675
GOOGL,2015-09-29,625.5,634.68,618.03,622.61,2106466
GOOG,2015-09-29,597.28,605,590.22,594.97,2310284
GPC,2015-09-29,82.91,83.03,82.17,82.54,539468
GPN,2015-09-29,56.12,57.045,55.885,56.975,1399372
GPS,2015-09-29,30.2,30.355,29.63,30.22,4740482
GRMN,2015-09-29,35.18,35.43,35.01,35.19,858652
GS,2015-09-29,173.01,173.3,167.49,171.86,4419120
GT,2015-09-29,28.1,28.67,27.99,28.32,2881543
GWW,2015-09-29,211.83,213.15,209.72,211.93,717644
HAL,2015-09-29,35.05,35.69,34.36,34.68,12185136
HAS,2015-09-29,72.31,72.97,71.6,72.69,972402
HBAN,2015-09-29,10.28,10.45,10.205,10.44,14830847
HBI,2015-09-29,28.48,28.75,27.83,28.03,3160784
HCA,2015-09-29,74.05,74.75,71.34,74.08,7131918
HCN,2015-09-29,66.06,67.4901,65.78,67.33,2814661
HCP,2015-09-29,36.83,37.41,36.7,37.31,2673202
HD,2015-09-29,114.21,114.93,111.8,112.91,7908808
HES,2015-09-29,48.47,48.89,47.84,48.28,2216831
HIG,2015-09-29,44.69,45.1,44.21,45.05,3438222
HII,2015-09-29,104.48,105.66,103.51,105.35,240248
HOG,2015-09-29,52.79,53.5825,52.42,53.22,2663384
HOLX,2015-09-29,37.88,38.36,37.3,37.86,4765834
HON,2015-09-29,91.97,93.1,91.7101,92.52,3452647
HP,2015-09-29,47.36,48.73,46.65,47.84,3445229
HRB,2015-09-29,35.24,35.67,35,35.25,5611170
HRL,2015-09-29,30.79,30.945,30.495,30.89,2197048
HRS,2015-09-29,70.25,71.22,70.1,71.07,1193907
HSIC,2015-09-29,64.185,65.145,63.9,64.975,1086384
HST,2015-09-29,15.65,15.88,15.36,15.39,16052146
HSY,2015-09-29,91.22,92.55,91.14,92.39,1211397
HUM,2015-09-29,174.35,177.3,173.29,175.76,1305651
IBM,2015-09-29,141.99,142.66,141.1501,142.47,4763509
ICE,2015-09-29,45.64,45.826,44.698,45.558,3482510
IDXX,2015-09-29,72.58,72.94,71.29,72.03,667303
IFF,2015-09-29,100.59,101.33,100.0201,101.09,336053
ILMN,2015-09-29,165.65,174.52,164.64,169.82,3248037
INCY,2015-09-29,94.22,102.87,91.97,99.59,3509963
INFO,2015-09-29,28.43,28.62,28.05,28.44,333315
INTC,2015-09-29,28.83,29.35,28.76,29.24,34169562
INTU,2015-09-29,86.18,87.18,85.8701,86.83,1724810
IPG,2015-09-29,18.91,18.91,18.54,18.74,3165459
IP,2015-09-29,37.46,37.72,37.11,37.39,3289174
IQV,2015-09-29,68.77,69.97,67.83,68.86,1023962
IRM,2015-09-29,30.2,30.395,29.94,30.36,1515303
IR,2015-09-29,51.3,51.59,50.28,50.61,3951966
ISRG,2015-09-29,155.3565,156.4232,150.1948,151.8232,1429566
ITW,2015-09-29,80.75,81.85,80.42,81.34,2204021
IT,2015-09-29,84.15,84.35,83.34,83.67,364528
IVZ,2015-09-29,31.34,31.34,30.65,30.82,4239295
JBHT,2015-09-29,72.18,72.512,71.33,71.77,1025869
JCI,2015-09-29,35.1309,35.2356,34.6178,34.9633,4551389
JEC,2015-09-29,36.67,37.37,36.55,37.31,1901143
JNJ,2015-09-29,92.24,93.84,91.83,93.04,11519966
JNPR,2015-09-29,24.91,25.209,24.84,25.04,5227191
JPM,2015-09-29,59.98,60.13,58.73,59.84,19334947
JWN,2015-09-29,70.79,71,69.91,70.44,1638955
KEY,2015-09-29,12.79,12.886,12.68,12.77,11798438
KHC,2015-09-29,70.16,70.98,68.65,69.2,3870926
KIM,2015-09-29,23.67,24.12,23.67,24.08,2872949
KLAC,2015-09-29,48.16,48.57,47.7301,48.18,2850906
KMB,2015-09-29,106.8,107.97,106.66,107.74,1966978
KMI,2015-09-29,27.63,27.81,25.81,26.16,31528603
KMX,2015-09-29,57.88,58.31,57.29,57.96,1440628
KORS,2015-09-29,40.52,41.28,40.12,40.7,2400981
KO,2015-09-29,39.52,39.71,39.33,39.66,14166903
KR,2015-09-29,35.75,36.17,35.29,35.61,6487802
KSS,2015-09-29,46.3,47.53,45.62,46.27,5366950
KSU,2015-09-29,89,89.35,87.6,88.15,1181511
K,2015-09-29,66.5,66.66,65.99,66.45,2561433
LB,2015-09-29,89.75,89.85,88.48,89.39,1048253
LEG,2015-09-29,40.7,41.1,40.33,40.68,975867
LEN,2015-09-29,46.7059,47.0245,45.3235,46.0784,4618421
LH,2015-09-29,108.27,109.95,105.77,106.86,1894081
LKQ,2015-09-29,28.35,28.38,27.81,27.94,1856562
LLL,2015-09-29,101.79,103.15,101.13,102.08,526184
LLY,2015-09-29,80.37,82.2,79.19,80.28,7315239
LMT,2015-09-29,200,202.9199,199.01,202.47,1226718
LNC,2015-09-29,46.64,46.9935,45.89,46.92,2881868
LNT,2015-09-29,29.005,29.16,28.68,28.87,1315952
LOW,2015-09-29,67.15,67.99,66.22,66.77,4355277
LRCX,2015-09-29,62.05,63.51,61.65,62.86,3134107
LUK,2015-09-29,19.96,20.36,19.86,20.08,3512406
LUV,2015-09-29,37.45,37.97,37.13,37.68,5620775
LYB,2015-09-29,80.84,81.9,80.14,80.96,3732981
L,2015-09-29,35.41,35.7,35.34,35.65,1262247
MAA,2015-09-29,79.63,81.07,79.07,80.97,538371
MAC,2015-09-29,75.53,76.77,75.4,76.67,732054
MAR,2015-09-29,66.19,66.63,65.31,65.44,3576136
MAS,2015-09-29,25.67,25.81,24.275,24.58,7977687
MAT,2015-09-29,21.6,21.76,20.97,21.03,6497808
MA,2015-09-29,88.67,89.55,88.015,88.76,4501415
MCD,2015-09-29,97.46,97.79,96.805,97.48,6944797
MCHP,2015-09-29,41,41.77,40.7409,41.67,1944621
MCK,2015-09-29,185.16,187.1599,183.23,184.77,2465134
MCO,2015-09-29,97.28,97.7499,96.85,97.53,993346
MDLZ,2015-09-29,41.52,41.52,40.29,40.81,16543391
MDT,2015-09-29,65.02,68.01,64.95,66.37,11377738
MET,2015-09-29,47.07,47.07,45.7,46.34,6950159
MGM,2015-09-29,18.34,18.59,17.62,17.76,11464225
MHK,2015-09-29,179.9,181.39,174.49,176.19,1877331
MKC,2015-09-29,81.74,81.94,80.41,81.19,1075478
MLM,2015-09-29,153.57,156.47,146.67,148.37,1508731
MMC,2015-09-29,51.56,51.835,51.1,51.79,2576018
MMM,2015-09-29,138.62,142.16,138.43,141.55,4946046
MNST,2015-09-29,44.7766,45.0733,44.4283,44.85,3358176
MON,2015-09-29,83.48,84.29,82.97,83.6,3908593
MOS,2015-09-29,31.13,31.51,30.8,31.04,3769431
MO,2015-09-29,54.64,54.82,53.87,54.23,7335889
MPC,2015-09-29,45.38,46.6,45.09,45.54,5439447
MRK,2015-09-29,48.58,49.3,48.195,48.65,12802852
MRO,2015-09-29,14.86,15.18,14.71,14.97,10994768
MSFT,2015-09-29,43.37,43.57,43.05,43.44,32763557
MSI,2015-09-29,67.85,68.05,67.08,67.45,2165077
MS,2015-09-29,31.09,31.27,30.47,31.01,13715874
MTB,2015-09-29,120.13,120.635,118.88,120.1,725461
MTD,2015-09-29,277.72,283.43,277.2005,282.43,268029
MU,2015-09-29,14.26,14.69,14.15,14.38,25529152
MYL,2015-09-29,40.79,41.66,39.16,39.8,12549141
M,2015-09-29,50.55,50.82,49.72,50.39,5636167
NAVI,2015-09-29,12.16,12.23,11.59,11.63,8504178
NBL,2015-09-29,29.97,30.03,29.13,29.7,4042963
NCLH,2015-09-29,57.23,57.69,55.77,56.08,1361072
NDAQ,2015-09-29,52.03,52.23,51.42,51.81,1318365
NEE,2015-09-29,97.53,98.18,96.43,96.79,3330469
NEM,2015-09-29,16.02,16.25,15.73,15.82,5447013
NFLX,2015-09-29,99.63,100.63,96.85,98.35,17405941
NFX,2015-09-29,31.68,32.68,31.52,32.21,3132511
NI,2015-09-29,17.85,18.06,17.715,17.9,2790745
NKE,2015-09-29,61,61.045,59.525,59.835,14414414
NLSN,2015-09-29,45.46,45.72,44.72,45.24,2734039
NOC,2015-09-29,162.65,163.9,161.81,163.55,784085
NOV,2015-09-29,37.26,37.72,36.64,37.08,5499343
NRG,2015-09-29,14.94,14.96,14.43,14.47,9956452
NSC,2015-09-29,74.82,75.055,74.36,74.91,1600611
NTAP,2015-09-29,29.25,29.725,28.81,28.95,3255942
NTRS,2015-09-29,67.27,67.41,66.55,67.25,937578
NUE,2015-09-29,37.16,37.57,36.77,37.16,3106491
NVDA,2015-09-29,23.55,23.75,23.22,23.71,9518373
NWL,2015-09-29,39.07,39.33,38.175,38.56,5161091
NWSA,2015-09-29,12.28,12.455,12.16,12.26,5347200
NWS,2015-09-29,12.47,12.605,12.33,12.42,1078540
OKE,2015-09-29,33.29,33.57,30.67,30.86,4358873
OMC,2015-09-29,64.92,65.09,64.1216,64.85,1408488
ORCL,2015-09-29,35.31,35.66,35.24,35.51,19785933
ORLY,2015-09-29,246.7,247.19,241.21,242.98,721713
OXY,2015-09-29,64.08,64.73,63.69,64.47,4058534
O,2015-09-29,46.41,47.15,46.37,47.11,1491519
PAYX,2015-09-29,45.67,46.07,45.55,46.01,2907171
PBCT,2015-09-29,15.53,15.58,15.425,15.53,4520826
PCAR,2015-09-29,51.86,52.82,51.76,52.21,3276230
PCG,2015-09-29,52.11,52.18,51.46,52.01,3281517
PCLN,2015-09-29,1198.01,1214.22,1185.01,1200.32,586798
PDCO,2015-09-29,42.78,43.42,42.66,42.97,1170321
PEG,2015-09-29,40.58,41.14,40.56,40.91,3642789
PEP,2015-09-29,92.55,93.36,92.31,93.04,5632221
PFE,2015-09-29,30.71,31.44,30.66,31.02,31037197
PFG,2015-09-29,46.48,46.95,46.17,46.79,1351504
PGR,2015-09-29,30.29,30.47,29.9,30.44,5105609
PG,2015-09-29,71.77,72.41,71.35,72.28,9033283
PHM,2015-09-29,19.04,19.29,18.53,18.72,6051902
PH,2015-09-29,95.33,97.24,94.64,96.5,1499233
PKG,2015-09-29,59.25,59.8,58.29,59.49,793606
PKI,2015-09-29,44.45,45.48,44.37,45.29,1227432
PLD,2015-09-29,38.03,38.84,37.99,38.74,3059828
PM,2015-09-29,78.82,79.25,78.031,78.64,4194672
PNC,2015-09-29,87.33,88.24,86.975,87.85,2039047
PNR,2015-09-29,51.63,52.17,50.51,50.79,1206507
PNW,2015-09-29,63.26,63.62,62.75,63.22,760006
PPG,2015-09-29,84.69,86.32,84.5,85.95,2483655
PPL,2015-09-29,31.95,32.305,31.91,32.21,6507501
PRGO,2015-09-29,154.44,162.69,150.82,154.9,2341638
PRU,2015-09-29,74.8,75.3,73.95,74.99,2333726
PSA,2015-09-29,206.97,209.82,206.64,209.26,881736
PSX,2015-09-29,74.81,75.99,74.25,74.51,4335367
PVH,2015-09-29,100.09,100.69,96.26,96.76,1680413
PWR,2015-09-29,23.65,23.94,23.21,23.85,3702861
PXD,2015-09-29,118.11,120.97,117,118.45,1675479
PX,2015-09-29,99.27,100.73,99.12,100.55,1497679
PYPL,2015-09-29,32.27,32.67,30.3,30.63,12008145
QCOM,2015-09-29,52.5,52.91,52.17,52.43,9789895
QRVO,2015-09-29,43.01,44.67,42.73,43.57,1548697
RCL,2015-09-29,87.16,87.47,85.11,85.85,2884854
REGN,2015-09-29,444.59,477.37,441.3801,451.82,1621578
REG,2015-09-29,60.73,61.9,60.6,61.79,584843
RE,2015-09-29,170.98,172.25,170.05,172.04,249539
RF,2015-09-29,8.81,8.9,8.74,8.83,12505021
RHI,2015-09-29,49.94,50.02,49.18,49.77,1097563
RHT,2015-09-29,70.75,71.35,69.86,70.49,1574432
RJF,2015-09-29,48.7,49.41,48.24,48.95,1108907
RL,2015-09-29,104.79,105.785,103.29,104.05,717677
RMD,2015-09-29,49.37,50.74,49.25,50.62,969320
ROK,2015-09-29,100.23,101.2296,99.925,100.36,1279074
ROP,2015-09-29,153.35,155.11,152.49,153.12,512469
ROST,2015-09-29,47.5,47.93,46.97,47.56,2335344
RRC,2015-09-29,31.85,32.185,30.33,31.07,5402384
RSG,2015-09-29,40.78,41.14,40.05,40.32,2397309
RTN,2015-09-29,106.99,107.24,105.87,106.68,1629704
SBAC,2015-09-29,105.56,106.205,102.645,103.61,1419790
SBUX,2015-09-29,55.85,56.3,54.81,55.72,9392065
SCG,2015-09-29,54.19,55.13,54.11,54.78,1845883
SCHW,2015-09-29,27.35,27.8,27.13,27.58,13568269
SEE,2015-09-29,45.75,46.42,45.39,45.97,3226942
SHW,2015-09-29,220.26,223.28,218.27,218.94,1609172
SIG,2015-09-29,137.72,138.89,132.78,133.8,1145614
SJM,2015-09-29,112.78,113.35,112.01,112.54,1538056
SLB,2015-09-29,69.61,69.89,68.03,69.1,11466965
SLG,2015-09-29,107.85,109.5,107.33,108.95,573390
SNA,2015-09-29,151.54,151.695,147.98,148.9,576102
SNI,2015-09-29,48.44,48.66,47.62,48.14,1308289
SNPS,2015-09-29,46.41,46.75,45.58,45.96,1061276
SO,2015-09-29,44.08,44.53,44,44.29,3984250
SPGI,2015-09-29,85.83,86.24,84.6435,85.4,1626134
SPG,2015-09-29,180.54,183.725,180.1701,182.43,1595924
SRCL,2015-09-29,138.19,138.62,137.17,138.21,703955
SRE,2015-09-29,94.01,94.81,93.86,94.46,1602740
STI,2015-09-29,37.37,37.615,37.085,37.58,4323844
STT,2015-09-29,66.29,66.97,65.76,66.62,2432892
STX,2015-09-29,42.09,43.2,41.585,41.78,5109329
STZ,2015-09-29,125.79,126.48,122.351,123.5,1479739
SWKS,2015-09-29,82.5,84.99,82,82.85,3479905
SWK,2015-09-29,96.74,97.08,94.56,94.9,1373207
SYF,2015-09-29,31.07,31.2999,30.79,31.04,891061
SYK,2015-09-29,92.89,94.16,92.44,93.23,1653408
SYMC,2015-09-29,19.95,20.03,19.24,19.35,7219294
SYY,2015-09-29,38.88,39.14,38.72,38.93,5080155
TAP,2015-09-29,82.58,83.35,80.16,82,5460099
TDG,2015-09-29,218.31,219.05,208.35,212.22,958788
TEL,2015-09-29,56.91,57.7,56.75,57.6,3072937
TGT,2015-09-29,77.66,78.56,77.16,77.98,4816649
TIF,2015-09-29,75.17,76.19,74.76,75.2,955597
TJX,2015-09-29,69,69.61,68.53,69.48,3621444
TMK,2015-09-29,56.42,56.79,56.14,56.67,615078
TMO,2015-09-29,118.29,121.31,118.13,119.84,2181782
TPR,2015-09-29,27.47,27.82,27.2199,27.74,3145284
TRIP,2015-09-29,62.97,63.96,62.24,63.42,1181481
TROW,2015-09-29,69.45,71.19,67.98,68.27,2689922
TRV,2015-09-29,99.21,99.61,98.21,99.47,2128574
TSCO,2015-09-29,81.89,82.5,80.06,82.31,2333503
TSN,2015-09-29,41.79,41.94,41.38,41.82,3530840
TSS,2015-09-29,44.95,45.23,44.56,44.9,1825048
TWX,2015-09-29,65.88,66.96,65.25,66.6,5154450
TXN,2015-09-29,47.16,47.61,46.79,47.53,7413614
TXT,2015-09-29,37.43,38.24,37.14,37.43,2214865
T,2015-09-29,31.99,32.18,31.85,32.07,33785189
UAA,2015-09-29,50.415,50.48,46.66,46.98,10559106
UAL,2015-09-29,53.83,54.025,52.11,52.46,6290685
UDR,2015-09-29,33.54,34.39,33.36,34.2,2264400
UHS,2015-09-29,124.84,125.39,119.81,121.16,2377637
ULTA,2015-09-29,163.9,164.455,160.59,161.71,820117
UNH,2015-09-29,112.89,114.86,111.612,114.22,5142683
UNM,2015-09-29,31.33,31.58,31.1217,31.53,879348
UNP,2015-09-29,85.24,86.65,84.94,86.55,4937744
UPS,2015-09-29,97.24,98.31,96.93,98.14,2616022
URI,2015-09-29,59.68,60.49,58.62,59.94,1527726
USB,2015-09-29,40.52,40.72,40.18,40.65,6411346
UTX,2015-09-29,86.58,88.08,86.46,87.98,4117576
VAR,2015-09-29,71.45,73.83,71.38,73.25,1318984
VFC,2015-09-29,68.04,68.5,66.9,67.23,1691306
VIAB,2015-09-29,43.19,43.45,42.58,42.83,7146829
VLO,2015-09-29,58.32,60.09,58.21,58.74,6885636
VMC,2015-09-29,87.04,88.81,84.37,85.15,2072230
VNO,2015-09-29,89.69,90.81,89.55,90.63,613388
VRSK,2015-09-29,71.94,72.48,71.51,72.25,1045905
VRSN,2015-09-29,67.56,68.26,67.04,68.19,723626
VRTX,2015-09-29,97.84,105.4599,97.45,99.83,3784080
VTR,2015-09-29,55.33,55.94,54.75,55.88,2475591
VZ,2015-09-29,43.78,44,43.34,43.53,15652546
V,2015-09-29,67.52,68.7,67.2,68.53,11326665
WAT,2015-09-29,115.11,118.69,115.11,117.2,586416
WBA,2015-09-29,82.75,83.85,81.45,82.06,4483004
WDC,2015-09-29,68.98,69.96,67.92,69.37,3507671
WEC,2015-09-29,50.97,51.39,50.79,51.12,2572354
WFC,2015-09-29,50.47,50.96,50.0031,50.89,20816372
WHR,2015-09-29,146.51,148.14,143.75,145.46,1081535
WMB,2015-09-29,36.82,37.17,34.64,34.93,19871811
WMT,2015-09-29,63.75,64.04,63.234,63.78,7640099
WM,2015-09-29,49.72,49.77,48.9769,49.22,5423714
WRK,2015-09-29,49.38,51.27,48.8,50.57,1774599
WU,2015-09-29,17.88,18.22,17.78,18.1,7781507
WYNN,2015-09-29,53.46,55.09,52.26,53.22,6223373
WYN,2015-09-29,70.9,71.34,69.77,70.18,1268495
WY,2015-09-29,26.85,27.22,26.82,27.06,3053727
XEC,2015-09-29,98.16,100.17,97.23,99.53,1212472
XEL,2015-09-29,34.66,34.87,34.49,34.7,3361696
XLNX,2015-09-29,40.66,41.07,40.45,40.96,2589434
XL,2015-09-29,36.1,36.29,35.8,36.24,2648172
XOM,2015-09-29,72.65,73.19,72.14,72.97,13754439
XRAY,2015-09-29,50.47,51.21,50.09,50.52,1073452
XRX,2015-09-29,38.6,38.88,37.84,37.96,3085764
XYL,2015-09-29,32.21,32.44,31.895,31.99,1344081
YUM,2015-09-29,76.18,76.41,75.24,76.15,4327006
ZBH,2015-09-29,92.23,94.24,92.11,93.79,2290210
ZION,2015-09-29,27.43,27.75,27.18,27.38,2958194
ZTS,2015-09-29,40.3,40.77,38.98,39.65,7328436
AAL,2015-09-30,39.18,39.68,37.72,38.83,15823720
AAPL,2015-09-30,110.17,111.54,108.73,110.3,66473033
AAP,2015-09-30,183.49,192.5,183.48,189.53,4119661
ABBV,2015-09-30,53.54,54.5,53.36,54.41,11895458
ABC,2015-09-30,96.08,96.68,94.07,94.99,2381231
ABT,2015-09-30,39.84,40.43,39.55,40.22,10750272
ACN,2015-09-30,97.64,98.38,97.352,98.26,3704116
ADBE,2015-09-30,80.88,82.37,80.38,82.22,3653750
ADI,2015-09-30,55.02,56.54,54.83,56.41,3340654
ADM,2015-09-30,41.49,41.77,41.22,41.45,4722543
ADP,2015-09-30,80.14,80.43,79.29,80.36,2674438
ADSK,2015-09-30,45.39,45.98,43.9,44.14,6357993
ADS,2015-09-30,254.44,259.8399,254.44,258.98,603803
AEE,2015-09-30,41.9,42.29,41.63,42.27,1522223
AEP,2015-09-30,56.35,56.97,56.01,56.86,2785199
AES,2015-09-30,9.53,9.82,9.47,9.79,11244749
AET,2015-09-30,107.98,110.48,107.5,109.41,3948853
AFL,2015-09-30,58.3,58.7,57.81,58.13,1968428
AGN,2015-09-30,258.47,273.06,256.71,271.81,6873195
AIG,2015-09-30,56.54,56.83,56.05,56.82,7412371
AIV,2015-09-30,36.95,37.09,36.73,37.02,1700752
AIZ,2015-09-30,78.33,79.18,77.66,79.01,793485
AJG,2015-09-30,40.91,41.335,40.695,41.28,1237859
AKAM,2015-09-30,68.68,69.16,68.35,69.06,2200720
ALB,2015-09-30,43.03,44.39,42.97,44.1,1366843
ALGN,2015-09-30,56.24,56.94,55.51,56.76,847284
ALK,2015-09-30,79.07,80.145,78.32,79.45,1537770
ALLE,2015-09-30,56.52,57.74,56.31,57.66,575280
ALL,2015-09-30,58.87,58.97,57.79,58.24,3897984
ALXN,2015-09-30,150.72,156.59,150.02,156.39,3029558
AMAT,2015-09-30,14.69,14.87,14.59,14.69,22366263
AMD,2015-09-30,1.7,1.72,1.68,1.72,5739499
AME,2015-09-30,51.72,52.39,51.63,52.32,2361581
AMGN,2015-09-30,136.66,139.25,135.86,138.32,6209501
AMG,2015-09-30,168.74,171.95,168.43,170.99,564354
AMP,2015-09-30,107.65,109.3,107.1,109.13,1602501
AMT,2015-09-30,87.96,88.04,87.08,87.98,2234909
AMZN,2015-09-30,505.44,512.8,501.6724,511.89,4004681
ANDV,2015-09-30,99.43,100.56,96.2,97.24,4291899
ANSS,2015-09-30,87.99,88.53,86.828,88.14,696043
ANTM,2015-09-30,138.9,141.43,138.39,140,1812560
AON,2015-09-30,89.41,89.78,87.83,88.61,1960174
AOS,2015-09-30,32.07,32.69,31.785,32.595,2910620
APA,2015-09-30,37.47,39.29,37.34,39.16,6992863
APC,2015-09-30,59.74,60.48,59.07,60.39,3989049
APD,2015-09-30,127.28,128.22,125.99,127.58,1717175
APH,2015-09-30,50.55,51.06,50.1,50.96,1564588
ARE,2015-09-30,86.06,86.2799,84.23,84.67,716456
ARNC,2015-09-30,28.83,29.13,28.29,28.98,13985170
ATVI,2015-09-30,31.01,31.24,30.43,30.89,9411537
AVB,2015-09-30,174.31,174.85,172.81,174.82,1099436
AVGO,2015-09-30,121.79,125.23,121,125.01,4395488
AVY,2015-09-30,56.29,56.62,55.57,56.57,997355
AWK,2015-09-30,54.55,55.1,54.38,55.08,1109502
AXP,2015-09-30,73.89,74.19,73.3,74.13,4912230
AYI,2015-09-30,171.89,175.79,171.78,175.58,649107
AZO,2015-09-30,730.92,732.67,721.34,723.83,404529
A,2015-09-30,34.08,34.43,33.67,34.33,2545749
BAC,2015-09-30,15.55,15.6,15.32,15.58,71347084
BAX,2015-09-30,33.11,33.25,32.57,32.85,6117568
BA,2015-09-30,130.27,131.41,129.621,130.95,3062539
BBT,2015-09-30,35.57,35.64,35.14,35.6,4026556
BBY,2015-09-30,36.45,37.23,36.38,37.12,6084678
BDX,2015-09-30,132.28,133.67,131.4,132.66,1004396
BEN,2015-09-30,36.91,37.315,36.62,37.26,3748228
BF.B,2015-09-30,48.35,48.5,47.735,48.45,1553930
BIIB,2015-09-30,283.98,292,283.06,291.81,2935561
BK,2015-09-30,39.04,39.19,38.68,39.15,6191535
BLK,2015-09-30,301,301.67,294.5801,297.47,756235
BLL,2015-09-30,30.6,31.16,30.6,31.1,2075308
BMY,2015-09-30,59.44,59.61,58.61,59.2,11274740
BRK.B,2015-09-30,129.86,130.4,128.67,130.4,4726931
BSX,2015-09-30,16.19,16.46,16.11,16.41,14058382
BWA,2015-09-30,41.2,42.16,41,41.59,3039801
BXP,2015-09-30,118.66,119.6,117.245,118.4,1008779
CAG,2015-09-30,40.49,40.7525,40.2,40.51,3418124
CAH,2015-09-30,77.63,78.16,76.11,76.82,2106838
CAT,2015-09-30,64.95,65.64,64.15,65.36,7850349
CA,2015-09-30,27.09,27.33,26.775,27.3,2612497
CBG,2015-09-30,31.74,32.03,31.5,32,2458302
CBOE,2015-09-30,66.3,67.22,65.95,67.08,717933
CBS,2015-09-30,39.36,40.05,39.2,39.9,8439004
CB,2015-09-30,102.39,103.55,102.14,103.4,2993313
CCI,2015-09-30,78.11,78.93,77.79,78.87,2400338
CCL,2015-09-30,49.81,49.94,48.91,49.7,5182209
CDNS,2015-09-30,20.67,20.795,20.49,20.68,3343473
CELG,2015-09-30,107.73,109.51,105.8,108.17,8758965
CERN,2015-09-30,59.99,61.28,59.52,59.96,3379029
CFG,2015-09-30,23.66,25.23,23.39,23.86,5608536
CF,2015-09-30,44.87,45.53,43.98,44.9,3822422
CHD,2015-09-30,42.585,43,41.895,41.95,3490166
CHK,2015-09-30,6.88,7.33,6.84,7.33,18241501
CHRW,2015-09-30,67.58,68.36,67.41,67.78,2064235
CHTR,2015-09-30,169,176.25,169,175.85,2219381
CINF,2015-09-30,53.65,53.89,53.31,53.8,776345
CI,2015-09-30,133.19,135.91,133.19,135.02,1964461
CLX,2015-09-30,115.51,116.19,115.25,115.53,1274693
CL,2015-09-30,63.66,63.99,63.09,63.46,3529378
CMA,2015-09-30,41.26,41.43,40.55,41.1,2496353
CMCSA,2015-09-30,27.83,28.485,27.77,28.44,24205444
CME,2015-09-30,91.36,92.81,90.44,92.74,1421591
CMG,2015-09-30,714.89,720.71,710,720.25,355409
CMI,2015-09-30,109.02,109.3799,106.7001,108.58,2377751
CMS,2015-09-30,34.68,35.35,34.51,35.32,2783975
CNC,2015-09-30,53.91,55.69,53.69,54.23,1974853
CNP,2015-09-30,17.64,18.05,17.57,18.04,3367439
COF,2015-09-30,72.72,72.86,71.76,72.52,2689567
COG,2015-09-30,21.75,22.03,21.32,21.86,5750851
COL,2015-09-30,80.64,82,80.5,81.84,1197118
COO,2015-09-30,147.12,149.8,145.23,148.86,866734
COP,2015-09-30,46.92,48,46.9,47.96,8814440
COST,2015-09-30,143.54,144.95,142.89,144.57,2549213
COTY,2015-09-30,26.06,27.105,26.01,27.06,1642870
CPB,2015-09-30,51,51.215,50.43,50.68,1882266
CRM,2015-09-30,69.08,69.62,67.82,69.43,4080103
CSCO,2015-09-30,26,26.38,25.88,26.25,32093661
CSX,2015-09-30,26.35,27,26.26,26.9,12728309
CTAS,2015-09-30,85.45,86.34,84.76,85.75,849541
CTL,2015-09-30,24.91,25.225,24.83,25.12,5522854
CTSH,2015-09-30,61.51,62.7,61.1,62.61,4033621
CTXS,2015-09-30,68.2,69.4,67.64,69.28,1886348
CVS,2015-09-30,96.33,96.89,95.58,96.48,5904354
CVX,2015-09-30,77.15,79.02,77,78.88,14108838
CXO,2015-09-30,97.57,100.17,95.78,98.3,1359570
C,2015-09-30,49.81,49.84,48.9,49.61,17628957
DAL,2015-09-30,44.72,45.04,43.86,44.87,9525738
DE,2015-09-30,74.21,74.55,73.37,74,3246967
DFS,2015-09-30,51.57,52,51.39,51.99,3424355
DGX,2015-09-30,61.27,61.73,60.7,61.47,1285805
DG,2015-09-30,71.17,72.59,71.04,72.44,4210541
DHI,2015-09-30,29.29,29.54,28.66,29.36,5843461
DHR,2015-09-30,84.11,85.29,83.83,85.21,5390010
DISCA,2015-09-30,26.45,26.77,25.27,26.03,6528868
DISCK,2015-09-30,24.76,25.03,23.76,24.29,5910626
DISH,2015-09-30,56.89,59.04,56.89,58.34,2432543
DIS,2015-09-30,100.78,102.43,100.5,102.2,9189977
DLR,2015-09-30,64.05,65.5,63.71,65.32,1210526
DLTR,2015-09-30,67.13,67.24,66.05,66.66,4204273
DOV,2015-09-30,57.14,57.59,56.08,57.18,2182278
DPS,2015-09-30,79.07,79.18,78.52,79.05,1379423
DRE,2015-09-30,19.26,19.29,18.93,19.05,2555474
DRI,2015-09-30,68.56,69.25,67.68,68.54,1813756
DTE,2015-09-30,78.79,80.47,78.52,80.37,1574561
DUK,2015-09-30,70.95,72.015,70.65,71.94,3209815
DVA,2015-09-30,71.63,72.79,70.4,72.33,1185355
DVN,2015-09-30,36.97,37.47,36.01,37.09,6573617
D,2015-09-30,69.51,70.475,69.38,70.38,2740960
EA,2015-09-30,66.81,67.87,66.49,67.75,2393978
EBAY,2015-09-30,24.32,24.5,24.03,24.44,12862211
ECL,2015-09-30,109.32,110.035,108.58,109.72,1696134
ED,2015-09-30,66.14,66.97,65.8,66.85,2051331
EFX,2015-09-30,97.06,97.67,96,97.18,880873
EIX,2015-09-30,62.1,63.15,61.91,63.07,2564329
EL,2015-09-30,79.74,80.76,79.37,80.68,2865932
EMN,2015-09-30,64.12,65.62,63.91,64.72,1558782
EMR,2015-09-30,43.9,44.24,43.48,44.17,4332616
EOG,2015-09-30,70.85,72.94,70.67,72.8,4809186
EQIX,2015-09-30,270.45,273.89,269.13,273.4,802066
EQR,2015-09-30,74.01,75.34,73.77,75.12,2850082
EQT,2015-09-30,65.73,65.78,63.09,64.77,3859573
ESRX,2015-09-30,81.4,82.09,80.34,80.96,5351940
ESS,2015-09-30,221.05,223.85,220.6,223.42,476205
ES,2015-09-30,49.26,50.66,49.11,50.62,2556332
ETFC,2015-09-30,25.99,26.42,25.8423,26.33,3168531
ETN,2015-09-30,51.29,51.57,50.75,51.3,3120541
ETR,2015-09-30,64.52,65.14,64.25,65.1,1382520
EW,2015-09-30,69.78,71.2,69.22,71.085,3093922
EXC,2015-09-30,29.35,29.76,29.13,29.7,6715874
EXPD,2015-09-30,47.07,47.17,46.62,47.05,1493080
EXPE,2015-09-30,115.59,117.9,114.055,117.68,1503326
EXR,2015-09-30,77.42,77.7,76.6,77.16,826945
FAST,2015-09-30,36.88,37.25,36.19,36.61,4084153
FBHS,2015-09-30,47.11,47.795,46.64,47.47,1830802
FB,2015-09-30,88.44,90.02,88.01,89.9,36169146
FCX,2015-09-30,9.27,9.78,9.25,9.69,42200470
FDX,2015-09-30,143.53,144.6,142.92,143.98,1711142
FE,2015-09-30,30.96,31.34,30.86,31.31,3293842
FFIV,2015-09-30,115.89,117.49,114.49,115.8,832814
FISV,2015-09-30,85.85,86.69,85.44,86.61,1277164
FIS,2015-09-30,67.3,67.74,66.35,67.08,1499456
FITB,2015-09-30,18.77,18.99,18.69,18.91,6223544
FLIR,2015-09-30,27.62,28.05,27.62,27.99,998082
FLR,2015-09-30,41.73,42.39,41.3175,42.35,1888375
FLS,2015-09-30,40.5,41.2,40.23,41.14,1502715
FL,2015-09-30,72.31,72.31,70.1856,71.97,2625118
FMC,2015-09-30,33.25,34.2,33.245,33.91,1980809
FOXA,2015-09-30,25.98,27.02,25.92,26.98,27154705
FOX,2015-09-30,26.01,27.175,25.98,27.07,7173898
FRT,2015-09-30,136,136.77,135.15,136.45,652083
FTI,2015-09-30,31.74,31.92,30.49,31,4160841
F,2015-09-30,13.37,13.58,13.2701,13.57,40205269
GD,2015-09-30,137.38,138.51,136.29,137.95,1557728
GE,2015-09-30,24.73,25.24,24.69,25.22,43758290
GGP,2015-09-30,25.78,26.02,25.575,25.97,5789397
GILD,2015-09-30,98.44,99.7148,96.92,98.19,15811797
GIS,2015-09-30,56.14,56.3,55.48,56.13,4474079
GLW,2015-09-30,16.97,17.18,16.93,17.12,10471294
GM,2015-09-30,29.62,30.1,29.375,30.02,18931872
GOOGL,2015-09-30,631.83,639.31,629.15,638.37,2647655
GOOG,2015-09-30,603.28,608.76,600.73,608.42,2413441
GPC,2015-09-30,82.64,83.3,81.94,82.89,1065019
GPN,2015-09-30,57.34,57.95,56.46,57.365,1111382
GPS,2015-09-30,27.95,28.8,27.63,28.5,24727888
GRMN,2015-09-30,35.48,35.96,35.31,35.88,1313724
GS,2015-09-30,174.58,175.08,172.16,173.76,2931453
GT,2015-09-30,28.7,29.45,28.59,29.33,3945614
GWW,2015-09-30,214.17,217.71,209.37,215.01,968211
HAL,2015-09-30,35.01,35.96,34.61,35.35,13868882
HAS,2015-09-30,72.24,72.59,70.5,72.14,2280380
HBAN,2015-09-30,10.5,10.61,10.4,10.6,10269666
HBI,2015-09-30,28.46,28.98,28.37,28.94,3481992
HCA,2015-09-30,75,77.98,74.5,77.36,5820987
HCN,2015-09-30,67.69,68.46,67.23,67.72,2077369
HCP,2015-09-30,37.57,37.77,37.07,37.25,2810776
HD,2015-09-30,114.37,115.63,114,115.49,5395592
HES,2015-09-30,48.64,50.15,48.45,50.06,3316642
HIG,2015-09-30,45.62,45.83,45.06,45.78,4380407
HII,2015-09-30,106.75,107.66,105.65,107.15,245479
HOG,2015-09-30,54.31,55.47,54.18,54.9,3069888
HOLX,2015-09-30,38.39,39.24,38.18,39.13,2876975
HON,2015-09-30,93.65,94.835,93.48,94.69,4398166
HP,2015-09-30,48.19,49.05,46.72,47.26,4180062
HRB,2015-09-30,35.61,36.255,35.61,36.2,8292284
HRL,2015-09-30,31.095,31.7,30.995,31.655,3456746
HRS,2015-09-30,71.99,73.26,71.66,73.15,1030197
HSIC,2015-09-30,65.615,66.655,65.055,66.36,1567552
HST,2015-09-30,15.54,15.875,15.45,15.81,20161222
HSY,2015-09-30,93.25,93.48,91.18,91.88,1193855
HUM,2015-09-30,177.09,179.45,175.72,179,1856570
IBM,2015-09-30,143.69,145.71,143.66,144.97,3946168
ICE,2015-09-30,45.832,47.064,45.7,46.998,3125425
IDXX,2015-09-30,72.77,74.42,71.9,74.25,883828
IFF,2015-09-30,101.95,103.325,101.45,103.26,486919
ILMN,2015-09-30,173.6,177.29,171.9,175.82,2631219
INCY,2015-09-30,103,110.75,102.79,110.33,3167993
INFO,2015-09-30,28.65,29,28.5,29,296208
INTC,2015-09-30,29.56,30.32,29.54,30.14,41051713
INTU,2015-09-30,87.76,88.83,87.11,88.75,2469777
IPG,2015-09-30,18.95,19.15,18.89,19.13,3946306
IP,2015-09-30,37.79,38.0601,37.44,37.79,3179068
IQV,2015-09-30,69.79,70.43,68.75,69.57,867001
IRM,2015-09-30,30.69,31.07,30.49,31.02,1286056
IR,2015-09-30,51.03,51.32,49.8,50.77,6712210
ISRG,2015-09-30,153.1698,155.3331,152.2848,153.1932,1069968
ITW,2015-09-30,82.17,82.87,81.3244,82.31,1792905
IT,2015-09-30,84.52,84.76,83.34,83.93,626860
IVZ,2015-09-30,31.11,31.38,30.785,31.23,6657112
JBHT,2015-09-30,72.15,72.48,70.9156,71.4,944855
JCI,2015-09-30,35.2565,35.4974,34.712,35.0366,4137527
JEC,2015-09-30,37.65,37.95,36.87,37.43,2873943
JNJ,2015-09-30,94.13,94.47,92.59,93.35,10970101
JNPR,2015-09-30,25.31,25.81,25.31,25.71,7296840
JPM,2015-09-30,60.7,61,60.11,60.97,18743807
JWN,2015-09-30,70.99,71.78,70.87,71.71,1301489
KEY,2015-09-30,12.92,13.01,12.785,13.01,9591733
KHC,2015-09-30,69.67,70.8,69.46,70.58,3132780
KIM,2015-09-30,24.41,24.48,24.14,24.43,4253424
KLAC,2015-09-30,48.91,50.04,48.68,50,2202070
KMB,2015-09-30,108.81,109.2,108.3651,109.04,1649578
KMI,2015-09-30,26.97,27.73,26.4533,27.68,28022275
KMX,2015-09-30,59.1,59.82,58.76,59.32,2284259
KORS,2015-09-30,41.16,42.29,40.9299,42.24,2534043
KO,2015-09-30,39.88,40.23,39.8,40.12,19752636
KR,2015-09-30,35.98,36.25,35.64,36.07,7100919
KSS,2015-09-30,46.52,46.81,46.09,46.31,3076443
KSU,2015-09-30,89.27,90.95,89.27,90.88,1509612
K,2015-09-30,67,67.25,66.19,66.55,2533024
LB,2015-09-30,90.44,91.16,89.82,90.13,1770541
LEG,2015-09-30,41.13,41.3,40.69,41.25,963359
LEN,2015-09-30,46.7549,47.3039,46.0392,47.1863,3315524
LH,2015-09-30,108.21,108.93,107.4,108.47,1130084
LKQ,2015-09-30,28.24,28.41,27.89,28.36,2766510
LLL,2015-09-30,103.25,104.58,103.07,104.52,498083
LLY,2015-09-30,81.53,83.77,81.5,83.69,6780650
LMT,2015-09-30,204.34,207.71,204.23,207.31,1721813
LNC,2015-09-30,47.66,47.83,46.98,47.46,1800291
LNT,2015-09-30,29.03,29.305,28.93,29.245,1696290
LOW,2015-09-30,67.71,69.01,67.71,68.92,4936020
LRCX,2015-09-30,63.63,65.51,63.62,65.33,2578294
LUK,2015-09-30,20.25,20.34,20.075,20.26,2511990
LUV,2015-09-30,38.11,38.45,37.45,38.04,7232549
LYB,2015-09-30,82.33,84.06,81.96,83.36,3580494
L,2015-09-30,35.98,36.28,35.91,36.14,1401653
MAA,2015-09-30,81.46,82.13,80.9301,81.87,667725
MAC,2015-09-30,77.24,77.45,75.88,76.82,769932
MAR,2015-09-30,66.11,68.37,65.76,68.2,3578177
MAS,2015-09-30,24.8,25.29,24.56,25.18,7329115
MAT,2015-09-30,21.15,21.15,20.35,21.06,6573905
MA,2015-09-30,90.2,90.29,88.95,90.12,4550828
MCD,2015-09-30,98.21,98.7,97.76,98.53,5517625
MCHP,2015-09-30,42.19,43.16,41.68,43.09,1997093
MCK,2015-09-30,185.88,187.22,182.66,185.03,1786396
MCO,2015-09-30,98.5,99.01,96.95,98.2,1375175
MDLZ,2015-09-30,41.24,42,41.16,41.87,14090719
MDT,2015-09-30,67.49,67.615,66.24,66.94,7986736
MET,2015-09-30,47.06,47.25,46.51,47.15,6998353
MGM,2015-09-30,18.18,18.5499,18,18.45,7616920
MHK,2015-09-30,178.04,182.32,177.98,181.79,1370484
MKC,2015-09-30,81.83,82.35,79.63,82.18,1295067
MLM,2015-09-30,149.93,152.35,147.21,151.95,1342310
MMC,2015-09-30,52.27,52.37,51.58,52.22,2271575
MMM,2015-09-30,142.52,143.225,140.5,141.77,3619263
MNST,2015-09-30,45.3333,45.96,44.7333,45.0466,3179094
MON,2015-09-30,84.55,85.6,84.35,85.34,3863936
MOS,2015-09-30,31.37,31.6,30.53,31.11,4274917
MO,2015-09-30,54.82,54.94,54.02,54.4,7766576
MPC,2015-09-30,46.14,47.05,45.57,46.33,5986940
MRK,2015-09-30,49.4,49.54,48.845,49.39,12679139
MRO,2015-09-30,15.14,15.59,15,15.4,13709299
MSFT,2015-09-30,43.88,44.3,43.66,44.26,34958880
MSI,2015-09-30,68.2,68.97,68.03,68.38,4517897
MS,2015-09-30,31.54,31.785,31.284,31.5,15024780
MTB,2015-09-30,121.04,123.3,119.33,121.95,4744249
MTD,2015-09-30,285.81,288.24,282.89,284.74,319036
MU,2015-09-30,14.73,15.33,14.7,14.98,28066304
MYL,2015-09-30,40.91,41.26,39.3,40.26,10626098
M,2015-09-30,50.99,51.435,50.75,51.32,4771589
NAVI,2015-09-30,11.75,11.87,10.945,11.24,10417236
NBL,2015-09-30,30,30.54,29.6,30.18,4035276
NCLH,2015-09-30,56.6,57.71,56.24,57.3,1663366
NDAQ,2015-09-30,52.43,53.44,52.13,53.33,1311013
NEE,2015-09-30,96.62,97.65,96.62,97.55,3797853
NEM,2015-09-30,15.58,16.17,15.56,16.07,7613342
NFLX,2015-09-30,99.91,103.46,99.05,103.26,17027579
NFX,2015-09-30,32.5,33.36,32.06,32.9,2373121
NI,2015-09-30,17.99,18.57,17.93,18.55,3570875
NKE,2015-09-30,60.37,61.56,60.37,61.485,9437808
NLSN,2015-09-30,44.17,45.58,43.845,44.47,6014414
NOC,2015-09-30,165.15,167.26,164.48,165.95,1248518
NOV,2015-09-30,37.35,37.74,37.04,37.65,6551430
NRG,2015-09-30,14.59,14.95,14.59,14.85,10736862
NSC,2015-09-30,75.79,76.5,75.2,76.4,1559569
NTAP,2015-09-30,29.2,29.73,28.75,29.6,4669206
NTRS,2015-09-30,68.04,68.25,67.33,68.16,1098833
NUE,2015-09-30,37.71,37.8815,37.02,37.55,2384380
NVDA,2015-09-30,23.93,24.68,23.79,24.65,13909541
NWL,2015-09-30,39.1,39.75,39.075,39.71,3045492
NWSA,2015-09-30,12.32,12.645,12.16,12.62,3129840
NWS,2015-09-30,12.62,12.83,12.42,12.82,1144249
OKE,2015-09-30,31.27,32.24,30.84,32.2,3112673
OMC,2015-09-30,65.58,66.04,65.28,65.9,2323841
ORCL,2015-09-30,35.89,36.19,35.775,36.12,16214971
ORLY,2015-09-30,245.61,250.54,244.42,250,1032238
OXY,2015-09-30,65.2,66.255,64.94,66.15,5168550
O,2015-09-30,47.33,47.83,46.915,47.39,2145068
PAYX,2015-09-30,46.6,47.705,46.23,47.63,4411144
PBCT,2015-09-30,15.63,15.73,15.545,15.73,3409696
PCAR,2015-09-30,52.55,52.78,51.51,52.17,3307317
PCG,2015-09-30,52.3,52.905,52.05,52.8,4164719
PCLN,2015-09-30,1217.48,1238.6,1211.88,1236.86,795104
PDCO,2015-09-30,43.41,43.68,42.835,43.25,1411620
PEG,2015-09-30,41.12,42.18,40.98,42.16,4321957
PEP,2015-09-30,94.06,94.4,93.53,94.3,5873622
PFE,2015-09-30,31.45,31.57,31.055,31.41,32109276
PFG,2015-09-30,47.7,47.8,46.78,47.34,1580707
PGR,2015-09-30,30.73,30.77,30.51,30.64,4341113
PG,2015-09-30,72.86,73.06,71.55,71.94,11041913
PHM,2015-09-30,18.94,19.07,18.56,18.87,4972970
PH,2015-09-30,97.85,98.21,95.1,97.3,1525679
PKG,2015-09-30,60.17,60.74,59.41,60.16,865302
PKI,2015-09-30,45.79,46.22,45.22,45.96,681650
PLD,2015-09-30,39.16,39.2,38.565,38.9,2860112
PM,2015-09-30,79.32,79.59,78.78,79.33,4968279
PNC,2015-09-30,88.76,89.5,88.22,89.2,2393195
PNR,2015-09-30,51.12,51.4,49.98,51.04,1946842
PNW,2015-09-30,63.52,64.21,63.23,64.14,574798
PPG,2015-09-30,87.09,88.22,86.95,87.69,2928363
PPL,2015-09-30,32.35,32.91,32.28,32.89,5785015
PRGO,2015-09-30,156.15,157.94,152.89,157.27,1514163
PRU,2015-09-30,76.33,76.59,75.12,76.21,2457795
PSA,2015-09-30,211.06,212.11,209.52,211.63,706118
PSX,2015-09-30,76.21,77.28,75.45,76.84,3900993
PVH,2015-09-30,98.21,102.06,98.04,101.94,1483677
PWR,2015-09-30,24.12,24.5601,23.88,24.21,3954946
PXD,2015-09-30,119.62,122.65,118.42,121.64,2309214
PX,2015-09-30,101.29,102.11,101.0321,101.86,2387977
PYPL,2015-09-30,31.2,31.28,30.64,31.04,13672044
QCOM,2015-09-30,52.99,53.81,52.895,53.73,12849747
QRVO,2015-09-30,44.23,45.47,44.04,45.05,1912129
RCL,2015-09-30,87.53,89.18,87.14,89.09,2543207
REGN,2015-09-30,460.58,474.84,454.97,465.14,1452182
REG,2015-09-30,62.24,62.59,61.76,62.15,612892
RE,2015-09-30,173.93,174,172.04,173.34,338276
RF,2015-09-30,9.04,9.06,8.8801,9.01,14802972
RHI,2015-09-30,50.45,51.25,50.38,51.16,998384
RHT,2015-09-30,71.29,72.21,70.68,71.88,1110924
RJF,2015-09-30,49.55,49.94,48.88,49.63,1000771
RL,2015-09-30,111.62,119.14,111.55,118.16,4770491
RMD,2015-09-30,51.07,51.42,50.47,50.96,1268731
ROK,2015-09-30,100.84,101.95,99.84,101.47,1551116
ROP,2015-09-30,154.66,156.92,154.01,156.7,563596
ROST,2015-09-30,48.14,48.83,47.77,48.47,2875873
RRC,2015-09-30,31.44,32.32,31.05,32.12,4759510
RSG,2015-09-30,40.63,41.23,40.58,41.2,1800928
RTN,2015-09-30,107.58,109.31,107.33,109.26,2246502
SBAC,2015-09-30,104.88,105.81,103.414,104.74,1705172
SBUX,2015-09-30,56.4,56.9,55.61,56.84,9799610
SCG,2015-09-30,54.94,56.335,54.82,56.26,1473869
SCHW,2015-09-30,28.05,28.59,27.98,28.56,11409529
SEE,2015-09-30,46.38,46.96,46.16,46.88,2157162
SHW,2015-09-30,221.95,225.17,221.294,222.78,2530760
SIG,2015-09-30,135.19,137.01,133.28,136.13,821200
SJM,2015-09-30,113.73,114.94,113.01,114.09,1398361
SLB,2015-09-30,69.28,69.8,67.75,68.97,11785844
SLG,2015-09-30,110.18,110.18,107.655,108.16,818092
SNA,2015-09-30,150.32,151.75,148.73,150.94,542111
SNI,2015-09-30,48.67,49.53,48.64,49.19,1665534
SNPS,2015-09-30,46.39,46.74,45.8475,46.18,1295708
SO,2015-09-30,44.32,44.775,44.09,44.7,5246107
SPGI,2015-09-30,86.57,86.67,85.04,86.5,2085041
SPG,2015-09-30,183.63,184.25,181.75,183.72,1431863
SRCL,2015-09-30,138.63,139.48,137.05,139.31,901452
SRE,2015-09-30,94.96,96.81,94.7,96.72,1888181
STI,2015-09-30,38.11,38.27,37.62,38.24,4661107
STT,2015-09-30,67.55,67.72,66.29,67.21,2848832
STX,2015-09-30,44.51,45.98,43.4,44.8,9312437
STZ,2015-09-30,125.2,125.5,123.51,125.21,1437968
SWKS,2015-09-30,84.11,85.25,82.73,84.21,3926216
SWK,2015-09-30,96.04,97.16,95.19,96.98,1403214
SYF,2015-09-30,31.37,31.73,30.93,31.3,2180219
SYK,2015-09-30,94.29,94.85,92.87,94.1,1693166
SYMC,2015-09-30,19.52,19.65,19.29,19.47,6672259
SYY,2015-09-30,39.03,39.23,38.73,38.97,4911008
TAP,2015-09-30,83.04,83.87,81.79,83.02,2535180
TDG,2015-09-30,213.16,215.67,210.19,212.41,774080
TEL,2015-09-30,58.44,59.96,58.285,59.89,2985309
TGT,2015-09-30,78.82,78.94,78.18,78.66,4579561
TIF,2015-09-30,76.03,77.49,75.4,77.22,1242934
TJX,2015-09-30,70.1,71.54,69.62,71.42,4657729
TMK,2015-09-30,57.15,57.33,56.19,56.4,1140356
TMO,2015-09-30,120.47,122.42,120.47,122.28,1944249
TPR,2015-09-30,28.06,28.97,27.99,28.93,4848062
TRIP,2015-09-30,64.01,64.3184,62.62,63.02,1568310
TROW,2015-09-30,69.21,69.53,68.505,69.5,1920877
TRV,2015-09-30,100.35,100.36,99.28,99.53,2556092
TSCO,2015-09-30,83.54,84.92,82.95,84.32,1693141
TSN,2015-09-30,42.35,43.2,42.28,43.1,4320966
TSS,2015-09-30,45.43,45.76,44.89,45.43,1855145
TWX,2015-09-30,67.25,68.84,66.97,68.75,6422678
TXN,2015-09-30,48.09,49.55,47.92,49.52,9120366
TXT,2015-09-30,37.95,38.24,37.18,37.64,2270268
T,2015-09-30,32.36,32.71,32.24,32.58,34815542
UAA,2015-09-30,48.105,49.27,47.34,48.39,8720004
UAL,2015-09-30,52.88,53.4776,52.24,53.05,6347009
UDR,2015-09-30,34.58,34.64,34.15,34.48,2706663
UHS,2015-09-30,122.9,125.13,122.83,124.81,1261026
ULTA,2015-09-30,163.95,165.93,162.354,163.35,752038
UNH,2015-09-30,115.39,116.9214,114.88,116.01,4638603
UNM,2015-09-30,31.94,32.09,31.69,32.08,1469935
UNP,2015-09-30,87.9,88.53,86.99,88.41,5211989
UPS,2015-09-30,98.95,99.3,97.9783,98.69,2985020
URI,2015-09-30,60.6,61.73,59.3,60.05,2327909
USB,2015-09-30,41.14,41.26,40.76,41.01,8825209
UTX,2015-09-30,88.64,89.57,88.0775,88.99,5065879
VAR,2015-09-30,73.91,75.13,73.15,73.78,1008981
VFC,2015-09-30,68.28,68.57,67.68,68.21,2477677
VIAB,2015-09-30,43.26,43.75,42.84,43.15,5555363
VLO,2015-09-30,59.55,60.68,59.15,60.1,6383427
VMC,2015-09-30,86.31,89.33,86.31,89.2,1730378
VNO,2015-09-30,91.33,91.56,89.84,90.42,1010165
VRSK,2015-09-30,73.22,73.93,72.46,73.91,959804
VRSN,2015-09-30,69.12,70.68,68.9201,70.56,1024519
VRTX,2015-09-30,102.08,105.844,101.58,104.14,2864003
VTR,2015-09-30,56.23,56.48,55.73,56.06,3019367
VZ,2015-09-30,43.83,44,43.2845,43.51,20380634
V,2015-09-30,69.32,69.66,68.26,69.66,9309180
WAT,2015-09-30,118.5,119.61,116.285,118.21,583593
WBA,2015-09-30,82.82,83.28,81.99,83.1,3888314
WDC,2015-09-30,78.79,80.74,76.33,79.44,11691978
WEC,2015-09-30,51.3,52.29,51.15,52.22,1870734
WFC,2015-09-30,51.63,51.72,50.703,51.35,20514761
WHR,2015-09-30,146.49,147.75,143.78,147.26,926041
WMB,2015-09-30,35.74,37.18,35.01,36.85,17620612
WMT,2015-09-30,64.43,64.94,63.93,64.84,7979203
WM,2015-09-30,49.58,49.86,49.07,49.81,3399576
WRK,2015-09-30,54.76,54.76,50.62,51.44,1591805
WU,2015-09-30,18.31,18.51,18.0099,18.36,4902694
WYNN,2015-09-30,54.44,54.4799,52.5,53.12,4265317
WYN,2015-09-30,70.95,72.17,70.79,71.9,1262354
WY,2015-09-30,27.29,27.41,27.1139,27.34,2837534
XEC,2015-09-30,100.71,103.61,99.62,102.48,1298168
XEL,2015-09-30,34.88,35.445,34.71,35.41,2721974
XLNX,2015-09-30,41.39,42.435,41.055,42.4,2655327
XL,2015-09-30,36.74,36.74,36.07,36.32,2293222
XOM,2015-09-30,73.4,74.35,73.33,74.35,18176502
XRAY,2015-09-30,51.21,51.35,50.32,50.57,1558216
XRX,2015-09-30,38.48,39,38.08,38.92,2771930
XYL,2015-09-30,32.22,32.95,32.03,32.85,1708506
YUM,2015-09-30,77.52,80.25,76.69,79.95,5304249
ZBH,2015-09-30,94.55,94.91,93.13,93.93,1954062
ZION,2015-09-30,27.63,27.8,27.15,27.54,3514227
ZTS,2015-09-30,40.63,41.22,40.35,41.18,4954107
AAL,2015-10-01,38.5,39.27,37.84,39.2,9175087
AAPL,2015-10-01,109.07,109.62,107.31,109.58,63929100
AAP,2015-10-01,190.28,192.64,188.1,192.04,1586978
ABBV,2015-10-01,54.68,55.23,53.93,55.13,9255780
ABC,2015-10-01,94.99,95.11,93.2,94.51,3193091
ABT,2015-10-01,40.35,40.8,40.18,40.76,7896959
ACN,2015-10-01,98.47,99,97.05,98.44,3222708
ADBE,2015-10-01,82.42,83.77,81.57,83.75,3407757
ADI,2015-10-01,56.35,56.54,53.71,54.94,4106810
ADM,2015-10-01,41.69,41.95,41.055,41.46,3802323
ADP,2015-10-01,80.91,81.18,80,80.89,2209067
ADSK,2015-10-01,43.68,44.35,42.78,43.14,7593804
ADS,2015-10-01,260.45,263.69,258.4,262.35,635301
AEE,2015-10-01,42.31,42.44,41.46,41.78,1971931
AEP,2015-10-01,56.92,57,55.79,56.14,4215622
AES,2015-10-01,9.86,10,9.72,9.89,8680293
AET,2015-10-01,109.21,110.42,107,109.94,2700233
AFL,2015-10-01,58.14,58.47,57.524,57.96,1962799
AGN,2015-10-01,270.6,282.98,266.09,282.35,4740346
AIG,2015-10-01,57.19,57.22,56.06,56.92,6889701
AIV,2015-10-01,37.21,37.6,36.96,37.54,1216172
AIZ,2015-10-01,79.04,79.53,77.83,78.49,581289
AJG,2015-10-01,41.19,41.35,40.67,41.24,891426
AKAM,2015-10-01,69.06,69.44,68.14,68.96,1453517
ALB,2015-10-01,44.29,45.23,44.1,45.17,1622189
ALGN,2015-10-01,56.58,56.79,55,55.44,882435
ALK,2015-10-01,78.88,80.49,78,80.23,1230201
ALLE,2015-10-01,57.95,58.585,57.07,58.56,704807
ALL,2015-10-01,58.25,58.44,57.33,57.97,3856241
ALXN,2015-10-01,155.92,158.799,154.03,157.82,1848253
AMAT,2015-10-01,14.72,14.78,14.45,14.67,17555446
AMD,2015-10-01,1.77,1.77,1.72,1.74,5531739
AME,2015-10-01,52.43,52.67,51.11,51.86,1704340
AMGN,2015-10-01,138.55,140.64,136.6,140.23,4675914
AMG,2015-10-01,171.07,172.23,168.55,170.36,323289
AMP,2015-10-01,109.06,109.72,107.58,109.61,1270248
AMT,2015-10-01,87.95,88.985,87.47,88.38,1704342
AMZN,2015-10-01,511,520.8,506,520.72,3768483
ANDV,2015-10-01,97.04,100.54,95.37,100.29,3110287
ANSS,2015-10-01,88.31,88.81,86.41,87.34,574628
ANTM,2015-10-01,140.31,140.68,137,138.94,2142642
AON,2015-10-01,88.74,89.3,87.79,88.56,1455449
AOS,2015-10-01,32.695,33.225,32.305,32.715,1545168
APA,2015-10-01,39.92,41.02,39.31,39.72,7268995
APC,2015-10-01,61.34,62.33,59.75,60.95,4083759
APD,2015-10-01,127.63,129.45,126.65,129.27,2256031
APH,2015-10-01,50.86,51.015,49.48,50.03,1735936
ARE,2015-10-01,84.99,85.195,83.95,84.49,652772
ARNC,2015-10-01,29.13,29.55,27.57,27.78,12288326
ATVI,2015-10-01,31.39,31.46,30.62,30.9,8515698
AVB,2015-10-01,175.6,176.1,172.73,175.25,1064942
AVGO,2015-10-01,123.11,124.9,119.5,122.14,4567436
AVY,2015-10-01,56.49,58.21,56.435,58.15,1317873
AWK,2015-10-01,55.02,55.31,54.62,55.27,925812
AXP,2015-10-01,74.16,74.6,73.21,73.89,4741120
AYI,2015-10-01,175.56,177.57,173.46,175.31,452541
AZO,2015-10-01,732.81,738.06,715.92,736.35,334367
A,2015-10-01,34.32,34.48,33.48,33.74,3011460
BAC,2015-10-01,15.52,15.64,15.36,15.55,71516846
BAX,2015-10-01,32.69,32.86,32.305,32.73,5616118
BA,2015-10-01,131.32,131.789,128.9801,130.61,2878388
BBT,2015-10-01,35.69,35.72,35.17,35.63,3946522
BBY,2015-10-01,37.25,37.28,36.58,37.16,3612392
BDX,2015-10-01,132.49,132.8275,130.22,132.19,1314800
BEN,2015-10-01,37.09,37.46,36.69,37.08,4310692
BF.B,2015-10-01,48.5,49.14,48.33,49.095,2314134
BIIB,2015-10-01,291.99,292.8899,282.45,287.3,2871881
BK,2015-10-01,39.1,39.41,38.75,39.36,5590984
BLK,2015-10-01,297.07,298.76,291.5,295.92,814510
BLL,2015-10-01,31.205,31.7,31.02,31.57,2245252
BMY,2015-10-01,59.26,60.52,58.97,60.05,11280898
BRK.B,2015-10-01,130.55,131.4,129.28,129.88,3962799
BSX,2015-10-01,16.5,16.71,16.33,16.69,9983483
BWA,2015-10-01,41.78,42.31,40.75,41.73,2648085
BXP,2015-10-01,118.97,118.97,117.03,118.62,865468
CAG,2015-10-01,40.48,41.12,40.26,40.91,4217337
CAH,2015-10-01,77.03,77.23,75.82,77.12,2212681
CAT,2015-10-01,65.63,66.1,63.61,64.39,7932950
CA,2015-10-01,27.27,27.54,27.13,27.38,3060394
CBG,2015-10-01,31.96,32.09,31.22,31.83,2749915
CBOE,2015-10-01,67.33,68.15,66.87,67.25,974921
CBS,2015-10-01,39.92,40.18,39.34,39.47,7932723
CB,2015-10-01,103.23,103.33,100.94,102.29,3354318
CCI,2015-10-01,78.9,79.67,78.28,79.59,2303877
CCL,2015-10-01,50.01,50.44,48.98,49.51,4636912
CDNS,2015-10-01,20.74,20.8,20.23,20.52,3485979
CELG,2015-10-01,110.43,113.08,107.51,112.86,9413718
CERN,2015-10-01,60.17,60.3,58.71,60.15,2755913
CFG,2015-10-01,23.75,24.02,23.37,23.5,3214144
CF,2015-10-01,44.97,45.44,44.03,44.8,2518220
CHD,2015-10-01,42,42.1,41.595,41.9,2268274
CHK,2015-10-01,7.27,7.5902,6.95,7.21,21176832
CHRW,2015-10-01,68.16,68.23,66.89,67.71,1675053
CHTR,2015-10-01,176.74,182.5299,175.3,181.77,3062149
CINF,2015-10-01,53.9,53.9499,52.78,53.55,750249
CI,2015-10-01,134.64,135.98,133.89,135.43,1470268
CLX,2015-10-01,115.53,115.94,114.621,115.38,1233175
CL,2015-10-01,63.58,63.95,63.21,63.72,4254063
CMA,2015-10-01,41.05,41.78,40.85,41.72,2828535
CMCSA,2015-10-01,28.76,28.865,28.2625,28.705,23793830
CME,2015-10-01,92.83,93.82,92.28,93.78,1560021
CMG,2015-10-01,717.6,724.57,714.21,724.43,315051
CMI,2015-10-01,108.5,109.14,104.76,105.4,2456829
CMS,2015-10-01,35.39,35.45,34.5307,34.93,3029630
CNC,2015-10-01,54.07,54.45,53.09,53.77,1792647
CNP,2015-10-01,18.1,18.14,17.6,17.77,3464742
COF,2015-10-01,72.63,73.02,71.76,72.94,4220967
COG,2015-10-01,22.14,22.4,21.2,21.22,6498558
COL,2015-10-01,81.67,81.89,80.4,81.27,538218
COO,2015-10-01,148.57,149.71,143.47,146.68,594863
COP,2015-10-01,48.69,49.4,47.54,48.16,10430271
COST,2015-10-01,144.85,144.85,142.5,144.56,2657336
COTY,2015-10-01,27.19,27.525,26.86,27.46,1603683
CPB,2015-10-01,50.6,50.89,49.52,50.02,1952554
CRM,2015-10-01,69.16,73.07,68.68,72.91,8106913
CSCO,2015-10-01,26.05,26.155,25.55,25.73,26933244
CSX,2015-10-01,27.13,27.27,26.71,27.03,9032887
CTAS,2015-10-01,86.16,86.28,84.77,85.49,719684
CTL,2015-10-01,25.12,25.2,24.48,24.6,4458221
CTSH,2015-10-01,62.95,63.56,62.23,63.27,3412662
CTXS,2015-10-01,69.39,70.22,68.85,70.1,1723474
CVS,2015-10-01,96.49,97.1,95.03,96.91,6385242
CVX,2015-10-01,79.72,80.89,77.81,78.34,11111852
CXO,2015-10-01,95.48,98.85,94.83,98.21,7044531
C,2015-10-01,49.42,50,49.22,49.89,16291039
DAL,2015-10-01,44.71,45.5,44.14,45.41,8096471
DE,2015-10-01,73.37,73.63,72.19,72.89,4883774
DFS,2015-10-01,51.73,52.09,51.43,51.75,3534391
DGX,2015-10-01,61.5,62.05,60.69,61.58,1446841
DG,2015-10-01,72.44,72.5,70.585,71.44,2850097
DHI,2015-10-01,29.43,29.71,28.96,29.58,4562269
DHR,2015-10-01,85.27,85.75,84.13,85.33,3359617
DISCA,2015-10-01,26.15,26.17,25.27,25.36,4624661
DISCK,2015-10-01,24.35,24.405,23.76,23.83,2578631
DISH,2015-10-01,58.51,59.22,58.1,58.8,1571194
DIS,2015-10-01,102.97,103.47,101.08,102.67,7503711
DLR,2015-10-01,65.43,65.5199,64.4,64.75,1090545
DLTR,2015-10-01,66.76,67.48,66.15,67.44,2400025
DOV,2015-10-01,57.31,57.79,55.97,56.51,1349425
DPS,2015-10-01,78.95,79.32,78.39,79.22,1149905
DRE,2015-10-01,19.07,19.3,18.97,19.2,1643840
DRI,2015-10-01,68.54,69,67.7,68.42,1514380
DTE,2015-10-01,80.49,80.63,78.39,79.37,1227613
DUK,2015-10-01,71.99,72.13,70,70.67,3411017
DVA,2015-10-01,72.33,72.74,71.48,72.05,1584551
DVN,2015-10-01,37.86,38.92,37.37,37.75,5624703
D,2015-10-01,70.45,70.58,68.9,69.16,3175070
EA,2015-10-01,68.04,68.04,66.44,67.2,2915933
EBAY,2015-10-01,24.5,25.01,24.44,24.91,16269125
ECL,2015-10-01,110.21,112.4,109.64,112.33,1800931
ED,2015-10-01,66.93,66.99,65.36,65.63,2596775
EFX,2015-10-01,97.24,98.44,96.87,98.38,567958
EIX,2015-10-01,63.08,63.26,61.37,62.18,2588862
EL,2015-10-01,80.46,81.17,80.185,80.95,2790669
EMN,2015-10-01,65.13,65.74,64.35,65.5,1263373
EMR,2015-10-01,43.94,44.25,42.64,42.78,5478802
EOG,2015-10-01,73.8,75.68,73,73.59,5684140
EQIX,2015-10-01,274.86,276.74,271.7,276.46,828069
EQR,2015-10-01,75.52,75.59,74.38,75.27,1378376
EQT,2015-10-01,66.2,67.1,64.22,64.73,1672293
ESRX,2015-10-01,81.34,81.47,79.66,80.97,4069071
ESS,2015-10-01,224.24,226.05,222.86,225.68,402932
ES,2015-10-01,50.71,50.71,49.26,49.92,1935787
ETFC,2015-10-01,26.31,26.47,25.715,26.21,3140092
ETN,2015-10-01,51.44,51.67,50.2675,50.58,2934781
ETR,2015-10-01,65.16,65.255,63.9,64.41,1236080
EW,2015-10-01,70.76,74.65,70.315,74.5,4801484
EXC,2015-10-01,29.67,29.75,29.06,29.2,7442199
EXPD,2015-10-01,47.2,47.85,46.9,47.76,2351789
EXPE,2015-10-01,118.5,119.99,116.55,119.92,1305159
EXR,2015-10-01,77.43,77.48,76.03,76.41,1291543
FAST,2015-10-01,36.78,36.98,35.175,35.5,4190333
FBHS,2015-10-01,47.51,48.13,47.12,48.02,1726300
FB,2015-10-01,90.05,90.95,88.36,90.95,29283652
FCX,2015-10-01,9.91,10.14,9.51,9.82,31312840
FDX,2015-10-01,143.88,145.42,143.63,144.71,1639229
FE,2015-10-01,31.36,31.49,30.28,30.59,2883069
FFIV,2015-10-01,115.97,117.45,115.23,116.97,926867
FISV,2015-10-01,86.91,87.51,86.12,87.51,1370800
FIS,2015-10-01,67.75,67.75,66.74,67.58,1424579
FITB,2015-10-01,18.85,19.035,18.73,18.97,5287728
FLIR,2015-10-01,28.01,28.14,27.48,27.56,755908
FLR,2015-10-01,42.61,42.75,41.15,41.46,1778868
FLS,2015-10-01,41.17,41.67,40.2,40.42,1681946
FL,2015-10-01,71.88,72.42,70.5,71.15,2014207
FMC,2015-10-01,34,34.3,33.57,33.87,2160903
FOXA,2015-10-01,27.08,27.29,26.825,27.2,21849192
FOX,2015-10-01,27.18,27.4975,27.02,27.485,5562831
FRT,2015-10-01,136.79,137.21,133.98,135.6,684801
FTI,2015-10-01,31.54,31.59,29.72,29.83,6358237
F,2015-10-01,13.76,13.78,13.47,13.67,33326894
GD,2015-10-01,138,138.79,136.42,138.18,1226814
GE,2015-10-01,25.15,25.31,24.79,25.19,39723554
GGP,2015-10-01,26.11,26.47,25.98,26.43,4962952
GILD,2015-10-01,98.54,98.79,96.35,98.27,13403617
GIS,2015-10-01,55.89,56.22,55.29,55.99,3493603
GLW,2015-10-01,17.15,17.235,16.67,16.83,9414201
GM,2015-10-01,30.29,30.75,29.98,30.67,18261874
GOOGL,2015-10-01,637.94,643.84,631.115,642,2125315
GOOG,2015-10-01,608.37,612.09,599.85,611.29,1867601
GPC,2015-10-01,82.56,82.87,80.25,81.48,1389602
GPN,2015-10-01,57.98,58.34,56.98,58.27,1499022
GPS,2015-10-01,28.45,29.0229,27.59,27.96,9683258
GRMN,2015-10-01,35.95,35.97,35.13,35.38,979171
GS,2015-10-01,174.4,176.17,173.04,176.02,3612953
GT,2015-10-01,29.58,29.89,28.87,29.42,3672340
GWW,2015-10-01,214.01,215.73,207.62,209.46,1288350
HAL,2015-10-01,35.87,36.19,34.45,34.91,14620257
HAS,2015-10-01,72.49,72.8,70.74,71.68,1632295
HBAN,2015-10-01,10.62,10.7,10.53,10.69,10751773
HBI,2015-10-01,28.94,29.01,28.34,28.73,2767114
HCA,2015-10-01,77.32,78.33,75.55,77.09,3605490
HCN,2015-10-01,68,68.15,66.96,67.7,1832241
HCP,2015-10-01,37.41,37.58,36.95,37.29,2470863
HD,2015-10-01,116.23,117.13,114.74,117.03,5215227
HES,2015-10-01,50.81,51.56,50.02,50.75,3374576
HIG,2015-10-01,45.75,46.08,45.384,45.99,2630302
HII,2015-10-01,106.85,107.615,104.52,105.75,317107
HOG,2015-10-01,54.85,54.95,53.13,54.09,2672532
HOLX,2015-10-01,39.02,39.25,38.25,39.03,1956484
HON,2015-10-01,94.74,96.08,93.6,94.71,3315389
HP,2015-10-01,48.21,49,46.5,46.86,3042622
HRB,2015-10-01,36.25,36.43,35.91,36.37,7031323
HRL,2015-10-01,31.76,31.81,31.1991,31.605,2377098
HRS,2015-10-01,72.99,73.62,72.68,73.24,1300214
HSIC,2015-10-01,66.85,67.075,66.125,67.045,1347282
HST,2015-10-01,15.85,16.25,15.62,16.07,14053821
HSY,2015-10-01,92.28,92.28,90.86,92.05,1266414
HUM,2015-10-01,178.77,180.55,175.97,180.07,1131759
IBM,2015-10-01,145.31,145.67,141.59,143.59,3880887
ICE,2015-10-01,46.802,47.189,46.016,46.708,4503610
IDXX,2015-10-01,74.08,74.47,72.19,73.68,901611
IFF,2015-10-01,104.07,104.38,102.46,103.88,657279
ILMN,2015-10-01,168.1,168.6,156.57,157.21,4702160
INCY,2015-10-01,110.37,118.03,107.65,117.93,2930901
INFO,2015-10-01,29.08,29.31,28.75,29.14,506476
INTC,2015-10-01,30.21,30.28,29.46,30,29832842
INTU,2015-10-01,88.66,89.72,87.83,88.86,2583877
IPG,2015-10-01,19.11,19.23,18.81,19.19,4556634
IP,2015-10-01,37.71,38.63,37.68,38.35,3247195
IQV,2015-10-01,69.17,69.98,68.4,69.61,847561
IRM,2015-10-01,31.07,31.165,30.72,31.16,1571538
IR,2015-10-01,50.8,51.02,49.94,50.69,2850205
ISRG,2015-10-01,153.3298,153.8348,149.6065,151.8565,1514184
ITW,2015-10-01,82.18,82.72,81,81.55,1600646
IT,2015-10-01,83.77,84.1,81.86,83.1,731622
IVZ,2015-10-01,31.27,31.58,30.87,31.48,3716996
JBHT,2015-10-01,71.25,71.8,71.09,71.78,844251
JCI,2015-10-01,35.1099,35.5078,34.8586,35.466,3214414
JEC,2015-10-01,37.61,37.705,36.595,36.76,2079993
JNJ,2015-10-01,93.43,93.85,91.76,93.17,9675937
JNPR,2015-10-01,25.71,26.06,25.48,26.04,6796943
JPM,2015-10-01,61.12,61.87,60.54,61.42,16863215
JWN,2015-10-01,71.61,71.9,70.61,71.43,1513724
KEY,2015-10-01,13,13.12,12.93,13.09,8431774
KHC,2015-10-01,71.27,71.97,69.7701,70.83,2519675
KIM,2015-10-01,24.34,24.535,23.98,24.49,4779375
KLAC,2015-10-01,49.98,50.06,48.725,49.6,1784563
KMB,2015-10-01,108.33,108.86,107.98,108.74,2569519
KMI,2015-10-01,28.22,28.42,27.69,28.13,17190727
KMX,2015-10-01,59.55,59.7499,57.71,58.65,2215138
KORS,2015-10-01,42.21,42.61,41,41.66,2146103
KO,2015-10-01,40.22,40.47,39.6,39.8,19606626
KR,2015-10-01,36.12,36.795,35.691,36.68,7629246
KSS,2015-10-01,47.18,47.52,44.76,45.06,4682978
KSU,2015-10-01,91.55,93.22,91.29,93.19,1997714
K,2015-10-01,66.26,66.62,65.03,66.24,2915997
LB,2015-10-01,90.1,91.39,89.635,91.31,1915796
LEG,2015-10-01,41.21,41.71,40.83,41.65,1321488
LEN,2015-10-01,47.1471,47.9559,46.6471,47.8725,2489745
LH,2015-10-01,108.29,110.68,107.3,110.18,1476690
LKQ,2015-10-01,28.37,28.7,28.13,28.44,1499738
LLL,2015-10-01,104.34,105,102.7404,103.99,379966
LLY,2015-10-01,83.6,85.32,83.4,85.18,5350444
LMT,2015-10-01,206.31,207.34,202.815,204.75,1889689
LNC,2015-10-01,47.41,47.9,46.94,47.53,1609416
LNT,2015-10-01,29.28,29.305,28.59,28.795,1453518
LOW,2015-10-01,69.04,69.85,68.33,69.79,5185167
LRCX,2015-10-01,65.28,66.625,63.22,64.44,3178886
LUK,2015-10-01,20.29,20.43,19.35,19.6,4045737
LUV,2015-10-01,37.82,38.46,37.56,38.41,6147609
LYB,2015-10-01,84.72,87.04,84.13,85.98,5318491
L,2015-10-01,36.16,36.28,35.08,35.37,2974923
MAA,2015-10-01,82.09,82.9,81.81,82.77,531859
MAC,2015-10-01,77.45,78.45,76.58,77.02,1624673
MAR,2015-10-01,68.39,70.16,68.25,70.11,3394247
MAS,2015-10-01,25.35,25.72,25.09,25.67,6767171
MAT,2015-10-01,20.8,20.9599,19.66,19.83,9286289
MA,2015-10-01,90.57,90.88,89.4,90.73,4496019
MCD,2015-10-01,98.5,99,97.67,98.78,4456559
MCHP,2015-10-01,43.09,43.26,41.58,42.19,2546156
MCK,2015-10-01,184.76,186.24,183.02,186.07,2008656
MCO,2015-10-01,98.04,98.76,96.23,97.49,1457963
MDLZ,2015-10-01,42.27,42.53,41.69,42.21,10225174
MDT,2015-10-01,66.86,68.48,66.35,68.4,10973170
MET,2015-10-01,47.56,47.62,46.64,47.44,6344254
MGM,2015-10-01,18.5,18.74,18.19,18.67,6177265
MHK,2015-10-01,182.96,186.72,180.88,186.13,1585009
MKC,2015-10-01,79.98,80.93,77.65,78.68,2436028
MLM,2015-10-01,153.23,157.36,152.71,156.72,1565346
MMC,2015-10-01,52.3,52.39,51.65,52.08,1909102
MMM,2015-10-01,142.21,142.5,139.58,140.8,2486292
MNST,2015-10-01,44.8133,45.1,44.02,44.7333,2885892
MON,2015-10-01,85.36,85.84,84.682,85.78,3588574
MOS,2015-10-01,31.08,31.25,29.9199,30.14,5355029
MO,2015-10-01,54.46,54.54,53.75,54.22,7114625
MPC,2015-10-01,46.49,48,46.03,47.93,5413260
MRK,2015-10-01,49.35,49.57,48.54,49.37,14408556
MRO,2015-10-01,15.79,16.19,15.14,15.31,14181283
MSFT,2015-10-01,44.75,44.75,43.75,44.61,28657859
MSI,2015-10-01,68.35,68.6,67.29,67.76,2099534
MS,2015-10-01,31.42,31.81,31.015,31.5,13358732
MTB,2015-10-01,121.62,122.2,116.27,117.15,3195105
MTD,2015-10-01,285.12,288.04,281.55,284.19,231823
MU,2015-10-01,14.99,15.04,14.5,14.77,37460484
MYL,2015-10-01,40.6,41.62,39.63,41.41,9863161
M,2015-10-01,51.18,51.5,50.75,51.05,4130219
NAVI,2015-10-01,11.24,11.29,10.68,10.96,11040348
NBL,2015-10-01,30.69,31.34,29.7,30.11,5501492
NCLH,2015-10-01,57,58.48,56.5,57.34,1286821
NDAQ,2015-10-01,53.46,53.57,51.98,52.62,1266619
NEE,2015-10-01,97.79,97.86,95.84,96.55,3207434
NEM,2015-10-01,16.23,16.44,15.75,15.84,6982583
NFLX,2015-10-01,102.91,106.11,101.12,105.98,17426948
NFX,2015-10-01,33.67,34.22,33.31,33.81,3743897
NI,2015-10-01,18.7,18.8,18.33,18.47,3535949
NKE,2015-10-01,61.58,61.97,60.64,61.915,8994220
NLSN,2015-10-01,44.41,45.39,44.27,44.9,3906494
NOC,2015-10-01,166,166.4,162.68,165.72,1414602
NOV,2015-10-01,38.3,38.72,35.98,36.05,8553761
NRG,2015-10-01,14.87,15.04,14.67,14.74,11130256
NSC,2015-10-01,77.23,77.97,76.67,77.33,1897611
NTAP,2015-10-01,29.65,29.75,28.87,29.24,3108458
NTRS,2015-10-01,68.14,68.78,67.44,68.21,1180747
NUE,2015-10-01,37.81,38.08,37.24,37.61,2791425
NVDA,2015-10-01,24.65,24.72,23.47,24.17,12232427
NWL,2015-10-01,40.08,40.55,39.39,40.29,4484830
NWSA,2015-10-01,12.77,12.945,12.53,12.73,3588984
NWS,2015-10-01,12.85,13.07,12.65,12.87,1288047
OKE,2015-10-01,32.5,33,32.19,32.78,3053907
OMC,2015-10-01,65.6,66.14,64.44,65.91,3471977
ORCL,2015-10-01,36.23,36.42,35.85,36.24,18331302
ORLY,2015-10-01,251,253.46,246.964,251.9,843991
OXY,2015-10-01,67.03,67.97,65.37,65.97,5161529
O,2015-10-01,47.62,47.62,46.97,47.35,1426138
PAYX,2015-10-01,47.44,48.19,47.3903,48.14,4031452
PBCT,2015-10-01,15.66,15.75,15.405,15.58,4187436
PCAR,2015-10-01,52.27,52.71,51.02,51.66,2844830
PCG,2015-10-01,52.92,53,52.26,52.58,3085561
PCLN,2015-10-01,1235.53,1251.28,1220,1247.08,818506
PDCO,2015-10-01,43.25,43.33,42.62,43.19,950358
PEG,2015-10-01,42.16,42.29,41.125,41.34,3751682
PEP,2015-10-01,94.2,94.5,93.13,93.85,5061773
PFE,2015-10-01,31.3,31.87,31.1,31.84,29950597
PFG,2015-10-01,47.5,47.54,46.81,47.37,1071658
PGR,2015-10-01,30.72,30.95,30.34,30.67,3609215
PG,2015-10-01,71.76,72.18,71.395,71.95,8547591
PHM,2015-10-01,18.87,19.14,18.6,19.12,5201264
PH,2015-10-01,96.95,98.56,95.23,96.05,1508270
PKG,2015-10-01,60.42,62.71,59.54,61.24,925838
PKI,2015-10-01,45.91,46.09,45.06,45.43,764947
PLD,2015-10-01,39.11,39.3025,38.6935,39.28,2432679
PM,2015-10-01,79.68,79.74,78.86,79.46,3961829
PNC,2015-10-01,89.08,89.72,88.04,89.06,2391763
PNR,2015-10-01,51.08,51.5,49.33,49.55,2056259
PNW,2015-10-01,64.16,64.35,62.88,63.44,887283
PPG,2015-10-01,82.93,90.18,82.93,90.13,3581533
PPL,2015-10-01,33,33,32.22,32.6,8029022
PRGO,2015-10-01,159.02,159.5,152.69,156.37,1530681
PRU,2015-10-01,76.38,76.9,75.06,76.3,1984127
PSA,2015-10-01,212.72,214.07,211.04,213.95,589982
PSX,2015-10-01,77.63,78.48,76.52,77.93,3044029
PVH,2015-10-01,101.81,102.71,99.19,99.94,1098170
PWR,2015-10-01,24.29,24.8,24.2,24.69,3772095
PXD,2015-10-01,122.96,127.36,120.13,122.87,2362301
PX,2015-10-01,102.1,102.55,100.55,101.41,2627192
PYPL,2015-10-01,30.82,31.587,30.75,31.48,9656980
QCOM,2015-10-01,53.6,53.82,53,53.18,9554861
QRVO,2015-10-01,44.46,44.63,42.43,43.63,2323863
RCL,2015-10-01,89.23,90.41,87.99,89.88,2467955
REGN,2015-10-01,464.01,473.51,456.32,472.97,877361
REG,2015-10-01,62.33,62.73,61.91,62.39,530738
RE,2015-10-01,173.36,174.2,170.64,172.19,295321
RF,2015-10-01,9.01,9.07,8.905,9.03,14611930
RHI,2015-10-01,51.05,51.44,50.32,51.01,1194314
RHT,2015-10-01,71.93,73.31,71.65,73.19,1444826
RJF,2015-10-01,49.5,49.9,49.01,49.85,1171633
RL,2015-10-01,117.2,118.25,115.11,116.56,1562704
RMD,2015-10-01,50.96,51.32,50.48,51.25,1019539
ROK,2015-10-01,101.42,102,99.77,100.36,1119346
ROP,2015-10-01,157.59,157.86,156.25,157.75,586645
ROST,2015-10-01,48.48,49.2,47.3,47.86,4039330
RRC,2015-10-01,32.86,35.13,30.9703,31.55,5635946
RSG,2015-10-01,41.21,41.495,40.955,41.21,1678708
RTN,2015-10-01,108.59,109.57,106.18,108.71,2307593
SBAC,2015-10-01,104.13,104.35,102.72,103.77,1007739
SBUX,2015-10-01,56.99,57.5,55.89,57.48,8497124
SCG,2015-10-01,56.41,56.414,54.84,55.39,1317456
SCHW,2015-10-01,28.52,28.64,27.84,28.55,10716182
SEE,2015-10-01,47.02,47.5,46.29,46.97,2724383
SHW,2015-10-01,222.76,232.99,220.43,231.92,2226263
SIG,2015-10-01,136.75,136.95,133.7,134.97,637597
SJM,2015-10-01,114.11,114.66,112.4,113.61,1148201
SLB,2015-10-01,70.11,70.99,67.41,67.65,12055433
SLG,2015-10-01,108.63,108.77,106.95,108.56,447888
SNA,2015-10-01,151.11,152.33,148.825,149.61,522560
SNI,2015-10-01,49.19,49.34,47.95,48.42,1790903
SNPS,2015-10-01,46.17,46.47,45.81,46.4,1049417
SO,2015-10-01,44.83,44.9,43.9,44.19,5220743
SPGI,2015-10-01,86.44,88.46,86.22,88.39,2114140
SPG,2015-10-01,184.68,186.17,183.615,185.9,1068020
SRCL,2015-10-01,140.08,141.39,138.77,140.48,930871
SRE,2015-10-01,96.71,96.9199,95.49,96.4,1783314
STI,2015-10-01,38.26,38.68,38.02,38.59,5346046
STT,2015-10-01,66.94,67.38,65.95,67.11,2190738
STX,2015-10-01,44.81,44.85,42.365,42.86,6315633
STZ,2015-10-01,125.15,127.77,124.57,127.7,1533431
SWKS,2015-10-01,83.98,84.03,81.51,83.37,4801510
SWK,2015-10-01,96.94,97.39,95.72,96.62,1149749
SYF,2015-10-01,31.31,31.58,31.12,31.38,858774
SYK,2015-10-01,94.5,94.97,93.65,94.91,1785608
SYMC,2015-10-01,19.54,19.56,19.15,19.33,7894193
SYY,2015-10-01,38.72,38.895,38.41,38.61,5009956
TAP,2015-10-01,83.02,83.82,82.56,83.24,2271087
TDG,2015-10-01,211.62,216.75,210.26,215.62,515131
TEL,2015-10-01,59.76,60.33,58.7,59.47,2557101
TGT,2015-10-01,78.35,79.59,78.18,79.51,6393599
TIF,2015-10-01,77.34,77.45,75.975,76.58,1201106
TJX,2015-10-01,71.42,71.63,69.88,70.8,3203541
TMK,2015-10-01,56.5,56.6799,55.91,56.4,899677
TMO,2015-10-01,122.7,123.06,121,122.1,2043061
TPR,2015-10-01,28.88,29.01,28.14,28.45,4173179
TRIP,2015-10-01,63.24,64.34,63,64.13,1641629
TROW,2015-10-01,69.55,69.94,67.94,68.59,1880821
TRV,2015-10-01,99.85,99.97,97.1845,98.34,2981417
TSCO,2015-10-01,84.4,85.99,83.37,85.95,1513970
TSN,2015-10-01,43.27,43.75,42.78,43.67,3897362
TSS,2015-10-01,45.59,46,45.01,45.82,1690332
TWX,2015-10-01,68.63,69.51,68.21,69.34,6245274
TXN,2015-10-01,49.84,49.87,47.89,48.44,10007433
TXT,2015-10-01,37.59,38.18,37.32,38.09,2744960
T,2015-10-01,32.48,32.64,32.17,32.53,30815524
UAA,2015-10-01,48.53,49.475,47.8245,49.42,5531998
UAL,2015-10-01,52.95,53.17,52,53,5989950
UDR,2015-10-01,34.6,34.78,34.255,34.68,1661905
UHS,2015-10-01,125.96,127.61,124.17,126.46,1116357
ULTA,2015-10-01,164.26,165.59,162.78,165.59,828696
UNH,2015-10-01,115.94,116.71,114.91,116.61,3768295
UNM,2015-10-01,32.07,32.46,31.95,32.41,1703158
UNP,2015-10-01,89.24,90.64,89.108,90.4,6920989
UPS,2015-10-01,99,99.11,97.82,98.58,3053286
URI,2015-10-01,60.58,61.97,59.46,59.84,3333495
USB,2015-10-01,41.02,41.31,40.53,41.13,6274110
UTX,2015-10-01,88.9,89.43,87.53,88.36,3668556
VAR,2015-10-01,73.96,73.98,73.06,73.73,752048
VFC,2015-10-01,68.38,68.79,67.94,68.76,1830240
VIAB,2015-10-01,43.56,43.81,42.48,42.83,6700589
VLO,2015-10-01,60.26,62.35,59.72,62.24,6856132
VMC,2015-10-01,89.57,93.16,89.37,92.93,1977670
VNO,2015-10-01,90.85,90.96,89.32,90.57,708412
VRSK,2015-10-01,78.01,78.77,76.88,78.16,5101921
VRSN,2015-10-01,70.76,71.75,70.21,71.42,1984634
VRTX,2015-10-01,103.2,107.43,101.4875,107.23,2487218
VTR,2015-10-01,56.31,56.4,55.395,55.76,3397944
VZ,2015-10-01,43.49,43.64,42.69,42.96,22323463
V,2015-10-01,70.09,70.77,68.98,69.99,8679888
WAT,2015-10-01,118.13,118.5,115.53,117.36,572270
WBA,2015-10-01,83.57,84.77,82.6,84.63,4312673
WDC,2015-10-01,79.81,80.2,76.71,77.89,4571710
WEC,2015-10-01,52.35,52.48,51.52,52.08,2358773
WFC,2015-10-01,51.51,51.86,50.915,51.44,15556585
WHR,2015-10-01,147.21,148.68,145.27,148.09,973125
WMB,2015-10-01,37.24,39.1,36.88,38.98,13848610
WMT,2015-10-01,64.76,64.94,63.875,64.27,7837174
WM,2015-10-01,49.85,50.24,49.52,50.1,2361644
WRK,2015-10-01,55.22,56.05,51.09,52,2199753
WU,2015-10-01,18.39,18.4525,18.02,18.21,4298110
WYNN,2015-10-01,53.43,53.8355,50.96,51.71,4745609
WYN,2015-10-01,71.93,73.22,71.35,72.06,1414778
WY,2015-10-01,27.62,27.62,26.75,27,3270795
XEC,2015-10-01,104.42,106.29,102.69,103.77,1454709
XEL,2015-10-01,35.42,35.49,34.64,35.01,2875160
XLNX,2015-10-01,42.55,42.6897,41.12,41.86,2073039
XL,2015-10-01,36.38,36.38,34.4415,36,2763945
XOM,2015-10-01,75.2,75.58,73.3,74.06,14397814
XRAY,2015-10-01,50.75,50.83,49.73,50.35,1378779
XRX,2015-10-01,38.84,39.12,38,38.56,2793870
XYL,2015-10-01,32.88,33.2,32.425,32.69,1498624
YUM,2015-10-01,80.01,80.53,79,79.87,3182399
ZBH,2015-10-01,93.82,94.12,92,93.96,1557331
ZION,2015-10-01,27.62,27.705,27.19,27.53,2795471
ZTS,2015-10-01,41.07,41.34,40.37,41.29,4131846
AAL,2015-10-02,38.75,38.77,37.42,38.63,12276284
AAPL,2015-10-02,108.01,111.0136,107.55,110.38,58019758
AAP,2015-10-02,189.81,192.02,188.03,191.69,1280170
ABBV,2015-10-02,53.87,55.85,53.72,55.82,6942597
ABC,2015-10-02,92.34,94.98,90.82,94.91,3488852
ABT,2015-10-02,40.25,41.41,40.165,41.38,8457506
ACN,2015-10-02,97.08,99.42,96.31,99.39,2610200
ADBE,2015-10-02,82.21,84.01,81.29,83.99,3402556
ADI,2015-10-02,54,55.69,53.7,55.69,3297011
ADM,2015-10-02,41.06,42.44,40.92,42.42,3009323
ADP,2015-10-02,79.8,81.38,78.74,81.36,2738077
ADSK,2015-10-02,42.6,44.04,42.06,44,4404520
ADS,2015-10-02,258.76,269.75,256.241,269.35,613510
AEE,2015-10-02,42.2,42.32,41.65,42.32,1043187
AEP,2015-10-02,56.73,56.76,55.69,56.32,5169239
AES,2015-10-02,9.81,10.09,9.79,10.09,5792071
AET,2015-10-02,108.81,113.18,107.65,113.11,2716612
AFL,2015-10-02,56.9,58.48,56.78,58.47,2313542
AGN,2015-10-02,278.12,288.77,275.01,288,4793886
AIG,2015-10-02,55.34,57.2,55.2426,57.19,7886826
AIV,2015-10-02,36.35,37.9,36.35,37.89,1066472
AIZ,2015-10-02,77.22,78.25,76.81,78.25,556446
AJG,2015-10-02,40.54,41.81,40.54,41.81,854316
AKAM,2015-10-02,68.18,70.24,67.4444,70.23,1216240
ALB,2015-10-02,44.54,46.15,44.32,46.15,1231430
ALGN,2015-10-02,54.91,56.97,54.69,56.91,694131
ALK,2015-10-02,79.02,79.37,77.21,79.26,1208227
ALLE,2015-10-02,57.98,58.102,57.05,58.08,693271
ALL,2015-10-02,57.14,59.15,56.97,59.15,3170661
ALXN,2015-10-02,158.54,166.22,156.5101,166.07,2750214
AMAT,2015-10-02,14.49,14.94,14.435,14.94,14386223
AMD,2015-10-02,1.76,1.83,1.72,1.83,7146087
AME,2015-10-02,50.97,53.29,50.97,53.28,1070288
AMGN,2015-10-02,138.26,142.54,135.64,142.47,4803545
AMG,2015-10-02,167.12,170.51,163.5,170.51,748810
AMP,2015-10-02,105.82,108.73,104.59,108.59,1504664
AMT,2015-10-02,87.42,89.8,87.23,89.74,2473957
AMZN,2015-10-02,512.99,532.6,508.1,532.54,4597795
ANDV,2015-10-02,99.31,101.61,97.86,101.54,2347411
ANSS,2015-10-02,86.43,88.27,85.33,88.24,498041
ANTM,2015-10-02,138,141.87,136.707,141.85,1429211
AON,2015-10-02,87.02,89.8,86.38,89.78,1583502
AOS,2015-10-02,32.35,32.895,32.115,32.89,1756086
APA,2015-10-02,39.19,42.81,39.101,42.61,5926313
APC,2015-10-02,60.34,64.27,60.1,64.11,5264105
APD,2015-10-02,127.95,130.55,126.82,130.52,1736475
APH,2015-10-02,49.39,50.51,49.15,50.51,1981801
ARE,2015-10-02,84.2,85.66,83.92,85.66,455276
ARNC,2015-10-02,27.45,28.56,27.3,28.56,9379867
ATVI,2015-10-02,30.57,31.46,30.2499,31.46,9430193
AVB,2015-10-02,174.8,177.44,173.18,175.8,599308
AVGO,2015-10-02,119.99,123.36,118.21,123.33,3520745
AVY,2015-10-02,57.43,59.51,56.94,59.48,1035187
AWK,2015-10-02,55.33,55.67,54.68,55.63,1191999
AXP,2015-10-02,72.7,74.41,72.5,74.41,5072423
AYI,2015-10-02,173.74,178.18,171.35,178.18,335943
AZO,2015-10-02,730.35,742.05,724.14,740.78,370259
A,2015-10-02,33.18,34.68,33.115,34.67,3519448
BAC,2015-10-02,15.08,15.38,14.63,15.38,181838369
BAX,2015-10-02,32.42,33.57,32.18,33.55,7624297
BA,2015-10-02,129,132.59,128.56,132.56,3020473
BBT,2015-10-02,34.83,35.75,34.24,35.75,9633684
BBY,2015-10-02,36.69,37.78,36.54,37.78,2430732
BDX,2015-10-02,130.95,135.45,130.2,135.37,1464831
BEN,2015-10-02,36.11,37.81,36.095,37.76,4050596
BF.B,2015-10-02,48.51,49.875,48.385,49.855,2035320
BIIB,2015-10-02,283.38,290.75,280.72,290.35,2981971
BK,2015-10-02,38.19,39.18,37.48,39.17,7653887
BLK,2015-10-02,291,303.39,289.15,303.36,855707
BLL,2015-10-02,31.195,32.045,31.015,32.03,1813842
BMY,2015-10-02,59.08,63.18,58.96,62.23,13527829
BRK.B,2015-10-02,128.5,129.94,127.46,129.83,5183766
BSX,2015-10-02,16.43,16.93,16.25,16.92,12171025
BWA,2015-10-02,40.97,42.28,40.96,42.24,1929188
BXP,2015-10-02,117.97,119.5,116.64,119.47,757645
CAG,2015-10-02,40.58,41.87,40.32,41.83,3493325
CAH,2015-10-02,76.12,78.65,75.52,78.62,2742055
CAT,2015-10-02,63.79,65.73,63.1,65.7,8782659
CA,2015-10-02,27.07,27.69,26.5122,27.68,2438039
CBG,2015-10-02,31.38,31.97,31.14,31.96,2818417
CBOE,2015-10-02,66.97,67.51,65.78,67.32,913338
CBS,2015-10-02,38.91,40.47,38.76,40.3,12399378
CB,2015-10-02,100.88,102.72,100.34,102.72,2019570
CCI,2015-10-02,78.88,79.97,78.39,79.94,2488734
CCL,2015-10-02,49.21,49.77,48.41,49.76,4515750
CDNS,2015-10-02,20.31,20.81,20.08,20.81,3447540
CELG,2015-10-02,110.61,116.5,109.8,116.44,8446464
CERN,2015-10-02,59.32,61.35,58.54,61.34,2497685
CFG,2015-10-02,22.99,23.48,22.48,23.41,7919401
CF,2015-10-02,44,47.42,43.85,47.11,3561207
CHD,2015-10-02,41.625,42.565,41.61,42.565,1403716
CHK,2015-10-02,7.15,7.89,7.02,7.89,19196664
CHRW,2015-10-02,66.81,68.83,66.535,68.81,1565077
CHTR,2015-10-02,180,183.91,176.18,183.14,2464244
CINF,2015-10-02,52.8,54.08,52.633,54.06,800174
CI,2015-10-02,131.97,138.67,131.97,138.58,1595638
CLX,2015-10-02,114.06,116.98,114.06,116.93,1278394
CL,2015-10-02,63.22,64.28,63.06,64.28,3504061
CMA,2015-10-02,40.53,41.72,39.52,41.68,3369849
CMCSA,2015-10-02,28.42,29.38,28.275,29.36,23866714
CME,2015-10-02,92.22,92.35,88.77,90.57,3693052
CMG,2015-10-02,717.48,724.45,709.45,724.45,503011
CMI,2015-10-02,104.22,108.54,103.03,107.96,3302962
CMS,2015-10-02,35.14,35.61,34.85,35.61,2724126
CNC,2015-10-02,53.23,56.01,51.91,55.97,2702510
CNP,2015-10-02,17.76,18.03,17.62,18.03,4183064
COF,2015-10-02,71.21,72.87,70.17,72.87,3122548
COG,2015-10-02,21,21.95,20.86,21.92,12370338
COL,2015-10-02,80.12,82.26,79.9,82.24,402198
COO,2015-10-02,144.82,148.88,143.52,148.87,456482
COP,2015-10-02,47.58,51.19,47.56,51.19,12573491
COST,2015-10-02,143.25,145.91,142.19,145.86,2591476
COTY,2015-10-02,26.98,27.07,26.29,26.89,1639557
CPB,2015-10-02,49.52,50.62,49.42,50.6,1942157
CRM,2015-10-02,71.68,74.02,71.16,73.93,4838649
CSCO,2015-10-02,25.4,25.79,25.34,25.76,34910695
CSX,2015-10-02,26.53,27.32,26.445,27.31,5656864
CTAS,2015-10-02,84.26,86.38,83.48,86.31,1087347
CTL,2015-10-02,24.35,24.65,24.11,24.65,4971312
CTSH,2015-10-02,62.1,63.28,61.27,63.27,3032120
CTXS,2015-10-02,69.17,71.58,68.5,71.57,1464151
CVS,2015-10-02,95.58,99,95.52,98.96,5548977
CVX,2015-10-02,77.74,81.55,77.31,81.55,13051868
CXO,2015-10-02,97.22,103.5,96.03,102.62,2262118
C,2015-10-02,48.51,49.88,47.71,49.88,27320857
DAL,2015-10-02,44.94,44.94,43.35,44.87,10918881
DE,2015-10-02,72.05,73.66,71.85,73.57,3852984
DFS,2015-10-02,50.47,52.17,50.2,52.17,3937669
DGX,2015-10-02,60.48,62.84,60.15,62.81,1223304
DG,2015-10-02,70.88,71.32,69.81,71.32,2303634
DHI,2015-10-02,29.15,29.73,28.54,29.73,5898115
DHR,2015-10-02,85.87,86.66,83.85,86.66,3093722
DISCA,2015-10-02,25.1,26.11,25.02,26.09,3651522
DISCK,2015-10-02,23.57,24.4,23.42,24.39,1786075
DISH,2015-10-02,58.49,59.27,57.91,58.96,2187176
DIS,2015-10-02,101.21,103.01,99.88,103,9105646
DLR,2015-10-02,64.6,65.928,64.11,65.73,2600516
DLTR,2015-10-02,66.6,66.974,64.73,66.95,4716384
DOV,2015-10-02,56,58.03,55.68,57.98,1922126
DPS,2015-10-02,78.49,79.67,78.01,79.57,1031041
DRE,2015-10-02,19.1,19.48,18.84,19.48,1924346
DRI,2015-10-02,67.7,68.52,67.05,68.52,1291859
DTE,2015-10-02,80.22,80.6,79.02,80.6,1014853
DUK,2015-10-02,71.32,71.99,70.54,71.96,4122593
DVA,2015-10-02,71.66,73.39,70.94,72.9,858459
DVN,2015-10-02,37.38,40.795,37.2,40.72,6483089
D,2015-10-02,69.51,69.76,68.455,69.35,3864819
EA,2015-10-02,66.36,66.5,64.84,66.49,3047616
EBAY,2015-10-02,24.51,25.55,24.31,25.53,13228024
ECL,2015-10-02,110.88,114.23,110.7,114.2,1507488
ED,2015-10-02,66.28,66.86,65.69,66.64,2008840
EFX,2015-10-02,96.83,99.32,96.22,99.32,785064
EIX,2015-10-02,62.71,63.14,62.04,63.12,1619921
EL,2015-10-02,80.19,81.27,79.49,81.23,2399482
EMN,2015-10-02,64.63,66.48,63.84,66.33,1665607
EMR,2015-10-02,42.43,44.21,42.205,44.19,5258617
EOG,2015-10-02,72.67,77.45,71.59,77.06,6032611
EQIX,2015-10-02,271.98,279.67,270,279.58,536229
EQR,2015-10-02,75.06,76.09,74.62,76.08,1156134
EQT,2015-10-02,64.18,68.38,64.17,68.35,1610157
ESRX,2015-10-02,80.4,82.24,79.73,82.14,3726168
ESS,2015-10-02,224.6,227.74,221.04,227.63,291896
ES,2015-10-02,50.2,50.63,49.84,50.51,1228864
ETFC,2015-10-02,25.34,25.84,24.55,25.75,5551196
ETN,2015-10-02,49.78,51.41,49.46,51.4,5100825
ETR,2015-10-02,64.92,65.93,64.41,65.89,1414823
EW,2015-10-02,74,77.37,73.5,77.275,3981708
EXC,2015-10-02,29.49,29.82,29.12,29.82,7145541
EXPD,2015-10-02,47.2,47.94,46.86,47.94,1474357
EXPE,2015-10-02,118.08,122.73,118.01,122.62,1379758
EXR,2015-10-02,75.62,76.98,75.59,76.87,1247840
FAST,2015-10-02,34.97,35.99,34.45,35.98,4317922
FBHS,2015-10-02,47.57,48.33,47.098,48.23,1792837
FB,2015-10-02,88.9,92.2,88.37,92.07,37881652
FCX,2015-10-02,9.71,10.66,9.62,10.62,39607295
FDX,2015-10-02,142.35,145.58,141.72,145.52,1308199
FE,2015-10-02,30.71,31.05,30.44,30.95,2324279
FFIV,2015-10-02,115.38,120.01,115.2001,119.83,1134083
FISV,2015-10-02,86.28,88.24,85.41,88.22,1541196
FIS,2015-10-02,66.42,68.41,66.16,68.35,882383
FITB,2015-10-02,18.33,18.69,18.15,18.68,10032004
FLIR,2015-10-02,27.16,28.2,27.155,28.2,597508
FLR,2015-10-02,41.02,42.44,40.61,42.4,1780270
FLS,2015-10-02,39.97,41.52,39.72,41.52,1083982
FL,2015-10-02,70.2,70.88,68.7,70.88,2474972
FMC,2015-10-02,33.4,35.06,33.29,35.05,1540270
FOXA,2015-10-02,26.88,28.06,26.71,28.04,19137833
FOX,2015-10-02,27.23,28.31,26.84,28.3,6869582
FRT,2015-10-02,134.81,137.52,134.32,137.52,468610
FTI,2015-10-02,29.4,30.73,29,30.73,7839759
F,2015-10-02,13.5,14.01,13.42,13.99,30096991
GD,2015-10-02,135.99,139.15,135.77,139.13,1169826
GE,2015-10-02,24.87,25.49,24.83,25.47,42676207
GGP,2015-10-02,26.14,26.46,25.6,26.46,4135404
GILD,2015-10-02,95.54,98.31,94.37,98.28,19143498
GIS,2015-10-02,55.6,56.66,55.31,56.62,4062342
GLW,2015-10-02,16.64,17.06,16.36,17.05,10396029
GM,2015-10-02,30.2,31.76,30.16,31.73,16596611
GOOGL,2015-10-02,638.01,658.2555,633.5,656.99,2439435
GOOG,2015-10-02,607.2,627.34,603.13,626.91,2684805
GPC,2015-10-02,80.23,82.08,79.77,82.08,946189
GPN,2015-10-02,57.82,59.225,56.98,59.225,1316110
GPS,2015-10-02,27.77,27.98,27.33,27.96,9011361
GRMN,2015-10-02,34.99,35.87,34.9,35.85,797429
GS,2015-10-02,172.14,177.1,169.87,177.01,4469873
GT,2015-10-02,28.82,29.39,28.61,29.23,3157051
GWW,2015-10-02,207.69,215.16,204.13,215.15,1057955
HAL,2015-10-02,34.66,36.84,34.41,36.8,13385457
HAS,2015-10-02,70.48,71.53,70.11,71.36,1202231
HBAN,2015-10-02,10.42,10.58,10.21,10.58,11686813
HBI,2015-10-02,28.33,29.03,27.93,29.03,2615272
HCA,2015-10-02,75.78,77.91,74.76,77.89,3898427
HCN,2015-10-02,67.34,68.23,67.025,68.23,1878831
HCP,2015-10-02,36.98,37.55,36.9,37.55,2518956
HD,2015-10-02,115.56,117.9,114.71,117.81,4359794
HES,2015-10-02,49.64,53.92,49.64,53.69,3119202
HIG,2015-10-02,44.82,45.91,44.69,45.91,2770557
HII,2015-10-02,104.23,106.94,103.58,106.94,188663
HOG,2015-10-02,53.37,54.99,53.07,54.95,2134770
HOLX,2015-10-02,38.49,39.43,38.26,39.42,2196402
HON,2015-10-02,93.37,96.61,93.01,96.54,3817534
HP,2015-10-02,46.36,49.38,46.32,49.28,2733373
HRB,2015-10-02,36.01,36.7,35.95,36.57,9380723
HRL,2015-10-02,31.31,32.1,31.2,32.09,2572244
HRS,2015-10-02,72.27,74.03,71.89,73.96,929502
HSIC,2015-10-02,66.105,68.845,65.855,68.82,1262306
HST,2015-10-02,15.87,16.27,15.685,16.25,10778150
HSY,2015-10-02,90.82,94.35,90.82,94.31,1220368
HUM,2015-10-02,178.43,183.58,176.5,183.51,605406
IBM,2015-10-02,141.05,144.59,140.56,144.58,3054428
ICE,2015-10-02,46.252,46.306,44.928,46.296,4387370
IDXX,2015-10-02,73.08,75.59,72.17,75.56,614902
IFF,2015-10-02,102.47,106.89,102.442,106.81,389698
ILMN,2015-10-02,154.99,163.86,153.46,163.61,3169273
INCY,2015-10-02,115.03,131.33,114.68,126.46,4442593
INFO,2015-10-02,28.42,29.58,28.42,29.55,450306
INTC,2015-10-02,29.67,30.525,29.53,30.51,27901454
INTU,2015-10-02,87.23,89.55,85.61,89.5,1778416
IPG,2015-10-02,18.89,19.64,18.84,19.64,3932912
IP,2015-10-02,37.99,38.92,37.68,38.92,3893147
IQV,2015-10-02,68.65,71.38,68.65,71.33,695177
IRM,2015-10-02,30.82,31.16,30.65,31.16,1893542
IR,2015-10-02,50.04,51.39,49.74,51.39,2938155
ISRG,2015-10-02,150.6598,155.0798,150.0032,154.9565,2121174
ITW,2015-10-02,80.33,82.78,80.16,82.78,1101163
IT,2015-10-02,82.3,83.99,81.52,83.95,549078
IVZ,2015-10-02,30.72,31.55,30.21,31.55,3560018
JBHT,2015-10-02,71.01,72.6,70.58,72.6,944046
JCI,2015-10-02,35.0052,36.0105,34.6387,36.0105,2874229
JEC,2015-10-02,36.33,37.41,36.05,37.4,948337
JNJ,2015-10-02,92.14,93.97,91.84,93.93,8368056
JNPR,2015-10-02,25.74,27.19,25.56,27.17,9329774
JPM,2015-10-02,59.59,60.86,58.53,60.81,20435078
JWN,2015-10-02,72.25,75.205,70.59,75.12,4704868
KEY,2015-10-02,12.72,12.99,12.44,12.98,11043896
KHC,2015-10-02,70.19,71.46,69.37,71.41,2593109
KIM,2015-10-02,24.3,24.89,24.2,24.89,4831559
KLAC,2015-10-02,49.15,50.43,48.85,50.43,1309023
KMB,2015-10-02,108.19,109.62,107.79,109.14,2897104
KMI,2015-10-02,27.89,29.64,27.76,29.63,21982664
KMX,2015-10-02,57.59,59.78,57.32,59.78,1728052
KORS,2015-10-02,41.17,43.56,40.74,43.53,2550156
KO,2015-10-02,39.56,40.39,39.36,40.39,15537258
KR,2015-10-02,36.35,37.16,35.78,37.14,5472877
KSS,2015-10-02,44.69,45.4,44.04,45.4,4266071
KSU,2015-10-02,91.59,94.23,91.28,94.17,1067141
K,2015-10-02,65.88,67.41,65.6,67.41,1854090
LB,2015-10-02,90.39,93.06,89.9,93.06,1571806
LEG,2015-10-02,41.26,42.14,40.99,42.14,997921
LEN,2015-10-02,47.1961,48.1274,46.3431,48.1176,3075086
LH,2015-10-02,108.99,112.4,108.705,112.29,1041068
LKQ,2015-10-02,28.1,28.63,28.03,28.62,1692617
LLL,2015-10-02,102.76,105.29,102.4,105.26,411331
LLY,2015-10-02,84.16,87.55,83.59,87.52,5616559
LMT,2015-10-02,202.01,206.61,201.81,206.61,1154771
LNC,2015-10-02,46.02,47.19,45.56,47.19,2282458
LNT,2015-10-02,28.985,29.185,28.635,29.185,1800636
LOW,2015-10-02,68.82,70.26,68.16,70.23,4389925
LRCX,2015-10-02,63.34,65.71,63.22,65.68,2312416
LUK,2015-10-02,19.28,19.69,19.12,19.68,3014860
LUV,2015-10-02,37.94,38.39,37,38.38,7016129
LYB,2015-10-02,83.93,88.47,83.841,88.43,2967767
L,2015-10-02,34.71,35.63,34.4,35.55,2597872
MAA,2015-10-02,82.54,84.16,81.72,84.16,474804
MAC,2015-10-02,76.52,77.25,75.01,77.21,2140334
MAR,2015-10-02,69.1,71.49,68.84,71.46,2748905
MAS,2015-10-02,25.26,25.9,24.89,25.9,6016695
MAT,2015-10-02,19.64,20.065,19.445,19.93,7649314
MA,2015-10-02,89.27,92.12,88.92,92.07,3543577
MCD,2015-10-02,97.33,99.81,97.13,99.79,4400760
MCHP,2015-10-02,41.61,43.39,41.35,43.38,2696209
MCK,2015-10-02,184.2,186.55,182.18,186.54,1831364
MCO,2015-10-02,95.89,99.19,95.64,99.05,1401136
MDLZ,2015-10-02,41.86,43.57,41.55,43.56,11100770
MDT,2015-10-02,67.63,71.29,67.23,71.13,12348377
MET,2015-10-02,46.16,46.97,45.545,46.97,7314813
MGM,2015-10-02,19.02,19.91,18.77,19.79,10626205
MHK,2015-10-02,184.77,189.07,182.57,188.97,979225
MKC,2015-10-02,77.72,79.62,77.72,79.62,1252815
MLM,2015-10-02,156.62,163.17,154.98,163.08,1223325
MMC,2015-10-02,51.28,52.59,51.05,52.58,2121766
MMM,2015-10-02,139.08,143.3,138.57,143.2,3064411
MNST,2015-10-02,44.2833,44.6733,43.6666,44.6433,3170496
MON,2015-10-02,84.61,87.02,84.11,87.01,3014426
MOS,2015-10-02,29.81,30.99,29.61,30.99,8769583
MO,2015-10-02,53.82,54.87,53.68,54.86,4999987
MPC,2015-10-02,46.92,48.44,46.7004,48.39,4639177
MRK,2015-10-02,48.79,50.15,48.35,50.14,24287878
MRO,2015-10-02,15.16,16.69,15,16.66,11643516
MSFT,2015-10-02,44.27,45.57,43.92,45.57,41839035
MSI,2015-10-02,67.02,68.41,66.728,68.4,1495594
MS,2015-10-02,30.4,31.47,30.15,31.43,22822517
MTB,2015-10-02,114.44,116.66,111.5,116.66,2426076
MTD,2015-10-02,280.83,290.26,280.28,290.21,94386
MU,2015-10-02,15.22,15.95,15.15,15.91,49688212
MYL,2015-10-02,40.3,43.83,40.22,43.66,9844845
M,2015-10-02,50.25,51.85,50.03,51.84,4224470
NAVI,2015-10-02,10.74,11.11,10.62,11.04,7013749
NBL,2015-10-02,29.85,31.63,29.56,31.62,4287194
NCLH,2015-10-02,57.14,58.46,56,58.46,1132752
NDAQ,2015-10-02,51.67,52.64,50.98,52.63,827448
NEE,2015-10-02,97.1,98.62,96.6001,98.54,2823623
NEM,2015-10-02,16.44,17.1,16.29,17.07,9781791
NFLX,2015-10-02,103.01,106.87,101.45,106.11,21526717
NFX,2015-10-02,33.35,35.62,33.12,35.52,3418663
NI,2015-10-02,18.56,18.83,18.4,18.82,3600855
NKE,2015-10-02,61.045,62.605,60.78,62.605,9114408
NLSN,2015-10-02,44.21,45.7685,44.13,45.74,3257699
NOC,2015-10-02,163.97,167.6,163.2,167.53,1104066
NOV,2015-10-02,35.75,38.08,35.39,38.05,6497574
NRG,2015-10-02,14.55,14.98,14.55,14.87,14113028
NSC,2015-10-02,76.2,79.05,75.92,79.01,1805027
NTAP,2015-10-02,28.89,29.93,28.8501,29.93,2737790
NTRS,2015-10-02,67.08,67.41,64.77,67.39,1989142
NUE,2015-10-02,37.29,38.09,36.97,38,3756829
NVDA,2015-10-02,24.04,24.8006,23.79,24.8,9653639
NWL,2015-10-02,39.93,40.665,39.43,40.61,2936159
NWSA,2015-10-02,12.52,13.05,12.35,13.04,3198004
NWS,2015-10-02,12.25,13.14,12.24,13.14,1408966
OKE,2015-10-02,32.32,34.63,32.22,34.6,3265551
OMC,2015-10-02,64.87,68.04,64.87,68,1552834
ORCL,2015-10-02,35.71,36.91,35.64,36.89,18772805
ORLY,2015-10-02,249,252.39,246.12,252.32,738822
OXY,2015-10-02,65.5,68.82,65.25,68.79,4839832
O,2015-10-02,46.21,46.29,45.65,46,11939969
PAYX,2015-10-02,47.38,47.85,46.39,47.77,6231479
PBCT,2015-10-02,15.33,15.42,15,15.41,4455900
PCAR,2015-10-02,50.66,52.17,50,52.06,6356757
PCG,2015-10-02,52.74,53,52.24,53,2828426
PCLN,2015-10-02,1229.43,1266.69,1223.23,1265.68,756962
PDCO,2015-10-02,42.88,43.99,42.8,43.99,971276
PEG,2015-10-02,41.62,42.35,41.31,42.35,3113897
PEP,2015-10-02,93.17,94.22,92.53,94.16,5163745
PFE,2015-10-02,31.97,33.11,31.5,33.08,41704691
PFG,2015-10-02,46.31,47.64,45.91,47.63,1209713
PGR,2015-10-02,30.29,31.06,30.085,31.06,4147690
PG,2015-10-02,71.36,72.42,71.29,72.42,9085580
PHM,2015-10-02,18.88,19.195,18.61,19.14,5635294
PH,2015-10-02,94.65,98.15,93.47,98.14,1612042
PKG,2015-10-02,60.65,62.63,60.21,62.53,1088544
PKI,2015-10-02,44.78,46.44,44.71,46.43,516780
PLD,2015-10-02,38.96,39.87,38.66,39.87,2534579
PM,2015-10-02,78.82,79.96,78.41,79.95,3735326
PNC,2015-10-02,86.86,88.27,84.93,88.16,3379055
PNR,2015-10-02,49.12,51.35,48.44,51.35,1515063
PNW,2015-10-02,63.92,64.08,63.09,63.92,849455
PPG,2015-10-02,89.05,92.72,88.35,92.66,2321962
PPL,2015-10-02,32.77,33.12,32.53,33.04,7273580
PRGO,2015-10-02,154.8,160.85,153.34,160.73,1513706
PRU,2015-10-02,73.67,75.4,73.191,75.4,3182119
PSA,2015-10-02,213.23,216.39,210.87,216.21,627580
PSX,2015-10-02,77.11,79.48,76.45,79.48,2467099
PVH,2015-10-02,98.92,101.48,97.27,101.43,711291
PWR,2015-10-02,23.84,24.775,23.45,24.75,4043712
PXD,2015-10-02,121.72,132.66,121.64,132.23,3228416
PX,2015-10-02,100.39,103.15,99.59,103.15,1874338
PYPL,2015-10-02,30.82,32.86,30.75,32.83,7609776
QCOM,2015-10-02,53.07,55.15,53,55.07,13192246
QRVO,2015-10-02,42.88,44.98,42.24,44.96,1406788
RCL,2015-10-02,88.55,91.3,87.31,91.25,1655197
REGN,2015-10-02,458.05,479.29,452.151,479.07,1160503
REG,2015-10-02,62.37,62.72,61.71,62.72,412346
RE,2015-10-02,170.42,173.66,170,173.66,218223
RF,2015-10-02,8.76,8.91,8.54,8.91,21449274
RHI,2015-10-02,50.3,50.34,49.29,50.34,1083310
RHT,2015-10-02,72.26,73.665,71.43,73.62,1524954
RJF,2015-10-02,48.14,49.27,47.62,49.26,963510
RL,2015-10-02,115.46,117.37,113.5,117.36,1106239
RMD,2015-10-02,50.67,51.67,50.58,51.67,503690
ROK,2015-10-02,99.24,102.42,98.47,102.41,1042504
ROP,2015-10-02,154.92,159.81,154.68,159.71,600602
ROST,2015-10-02,47.52,48.75,47.12,48.73,2301985
RRC,2015-10-02,31.11,32.78,30.83,32.76,4326470
RSG,2015-10-02,40.7,41.51,40.67,41.51,1391558
RTN,2015-10-02,107.16,107.87,106.25,107.77,2515383
SBAC,2015-10-02,102.73,105.5,102.13,105.39,812706
SBUX,2015-10-02,56.99,58.09,56.5406,58.08,9036765
SCG,2015-10-02,55.76,56.12,55.28,56.09,1021449
SCHW,2015-10-02,27,27.68,26.4,27.6,30332599
SEE,2015-10-02,46.48,47.98,46.01,47.98,1961106
SHW,2015-10-02,229.57,237.19,227.3,237,1587461
SIG,2015-10-02,133.88,136.46,131.95,136.45,636266
SJM,2015-10-02,108.06,115.83,106.87,115.65,3328193
SLB,2015-10-02,66.93,70.45,66.57,70.32,12738837
SLG,2015-10-02,107.59,109.7,107.23,109.65,438866
SNA,2015-10-02,147.63,151.31,146.52,151.31,712598
SNI,2015-10-02,47.94,49.92,47.72,49.8,1715252
SNPS,2015-10-02,45.93,46.93,45.55,46.92,798617
SO,2015-10-02,44.46,44.77,43.93,44.69,5412933
SPGI,2015-10-02,86.63,89.37,86.1,89.32,1112867
SPG,2015-10-02,185.34,187.61,183.8501,187.48,1199864
SRCL,2015-10-02,139.05,141.93,138.495,141.87,793332
SRE,2015-10-02,96.99,96.99,95.82,96.68,1904186
STI,2015-10-02,37.34,38.29,36.79,38.29,5334756
STT,2015-10-02,65.3,67.12,63.97,67.12,3499422
STX,2015-10-02,42.32,43.22,42.01,43.18,4368352
STZ,2015-10-02,126.59,129.21,126,129.12,1124041
SWKS,2015-10-02,81.89,84.08,81.11,84.06,3592397
SWK,2015-10-02,94.89,97.46,94.89,97.46,1401324
SYF,2015-10-02,31.23,31.92,30.97,31.82,1125447
SYK,2015-10-02,94.12,96.46,93.53,96.46,1592979
SYMC,2015-10-02,19.14,19.675,19.07,19.65,5404713
SYY,2015-10-02,38.36,39.41,38.34,39.4,4810113
TAP,2015-10-02,82.46,83.86,81.99,83.84,2256892
TDG,2015-10-02,213.01,218.21,212.4128,217.62,352350
TEL,2015-10-02,58.75,59.99,58.57,59.99,2724346
TGT,2015-10-02,78.07,79.57,77.4,79.53,4631086
TIF,2015-10-02,75.74,77.96,75,77.9,992336
TJX,2015-10-02,69.94,71.38,69.29,71.38,2930742
TMK,2015-10-02,55.01,56.51,55.01,56.51,920228
TMO,2015-10-02,120.04,124.52,119.92,124.49,1383324
TPR,2015-10-02,28.1,29.39,27.9299,29.35,3642700
TRIP,2015-10-02,63.23,66.36,63.07,66.36,1273888
TROW,2015-10-02,66.32,68.75,65.882,68.74,2105605
TRV,2015-10-02,97.55,100.03,97.18,100.03,2410910
TSCO,2015-10-02,84.8,86.84,83.81,86.82,1344140
TSN,2015-10-02,43.49,44.44,43.15,44.39,3948097
TSS,2015-10-02,44.95,46.23,43.91,46.21,1188110
TWX,2015-10-02,68.5,70.62,68.06,70.59,4257609
TXN,2015-10-02,47.78,48.79,47.12,48.77,8229732
TXT,2015-10-02,37.15,38.53,37.15,38.43,2260029
T,2015-10-02,32.34,32.64,32.185,32.64,28505888
UAA,2015-10-02,48.8,50.125,47.915,50.125,5132654
UAL,2015-10-02,52.34,52.38,50.9505,51.76,6745544
UDR,2015-10-02,34.37,35.06,34.36,35.03,1828187
UHS,2015-10-02,123.68,127.29,123.65,127.18,768567
ULTA,2015-10-02,163.91,165.79,161.005,165.76,930511
UNH,2015-10-02,115.14,118.85,114.82,118.83,3521569
UNM,2015-10-02,31.67,32.09,31.22,31.95,2018530
UNP,2015-10-02,88.75,91.93,88.56,91.9,5341741
UPS,2015-10-02,97.06,99.38,96.96,99.38,3554624
URI,2015-10-02,59,59.68,57.41,59.65,3802952
USB,2015-10-02,39.98,40.75,39.275,40.75,15273549
UTX,2015-10-02,87.49,89.89,86.82,89.77,4624219
VAR,2015-10-02,72.98,75.24,72.74,75.19,792199
VFC,2015-10-02,67.97,70.22,67.74,70.22,1993492
VIAB,2015-10-02,42.47,44.37,42.15,44.33,6748826
VLO,2015-10-02,61.52,63.12,60.53,63.1,5016957
VMC,2015-10-02,91.48,95.61,90.97,95.61,1724102
VNO,2015-10-02,90.3,91.71,89.57,91.7,659266
VRSK,2015-10-02,77.24,79.92,76.63,79.88,2884303
VRSN,2015-10-02,71.15,73.32,70.52,73.31,1118173
VRTX,2015-10-02,107.24,115.23,106.01,115.18,3527653
VTR,2015-10-02,55.085,56.06,55.085,56.06,2585319
VZ,2015-10-02,42.55,42.9,42.2,42.84,22336744
V,2015-10-02,68.8,70.73,68.36,70.67,7460435
WAT,2015-10-02,115.56,119.39,115.46,119.31,450673
WBA,2015-10-02,83.32,87.16,82.72,87.11,4629791
WDC,2015-10-02,76.78,79.44,75.65,79.44,2406579
WEC,2015-10-02,52.39,52.85,51.67,52.62,2124977
WFC,2015-10-02,50.28,51.29,49.51,51.26,21630348
WHR,2015-10-02,146.48,148.84,144.47,148.6,901942
WMB,2015-10-02,38.2,41.12,37.77,41.02,9374252
WMT,2015-10-02,63.76,64.98,63.41,64.98,7083997
WM,2015-10-02,49.7,50.53,49.49,50.53,1761209
WRK,2015-10-02,49.99,53.05,49.99,53.01,1927921
WU,2015-10-02,17.76,18.55,17.76,18.55,4389709
WYNN,2015-10-02,55.27,63.76,54.75,63.52,15153692
WYN,2015-10-02,70.99,73.85,70.685,73.85,1306638
WY,2015-10-02,26.84,27.46,26.73,27.45,2846408
XEC,2015-10-02,102.66,109.32,101.62,109.06,1197275
XEL,2015-10-02,35.2,35.48,34.82,35.33,3299454
XLNX,2015-10-02,41.25,42.36,41.11,42.36,2040762
XL,2015-10-02,35.53,36.3,35.38,36.29,1894710
XOM,2015-10-02,73.39,75.9,73.03,75.88,18811345
XRAY,2015-10-02,49.66,51.07,49.48,50.97,1792931
XRX,2015-10-02,38,39.44,37.8,39.4,2339250
XYL,2015-10-02,32.25,33.54,32.16,33.51,1451130
YUM,2015-10-02,78.34,81.9,78.34,81.6,5549829
ZBH,2015-10-02,88.77,95.28,88.77,95.27,1314236
ZION,2015-10-02,26.8,27.32,26.22,27.32,3315693
ZTS,2015-10-02,40.63,43.04,40.49,43.02,4036770
AAL,2015-10-05,38.9,40.3,38.82,40.19,9421801
AAPL,2015-10-05,109.88,111.3698,109.07,110.78,52064743
AAP,2015-10-05,193.56,194.61,189.42,191.17,887649
ABBV,2015-10-05,56.39,56.95,55.44,56.68,9332752
ABC,2015-10-05,95.34,95.83,94.01,94.99,2541998
ABT,2015-10-05,41.62,41.78,41.02,41.39,8789275
ACN,2015-10-05,99.97,101.81,99.94,101.62,2228226
ADBE,2015-10-05,84.8,86.31,84.49,85.84,4204821
ADI,2015-10-05,56.18,57.81,55.92,57.43,2778610
ADM,2015-10-05,42.7,43.71,42.7,43.64,3634341
ADP,2015-10-05,82.2,83.03,81.89,82.7,1904594
ADSK,2015-10-05,44.3,44.57,43.99,44.29,2982057
ADS,2015-10-05,270.97,276.18,270.05,275.77,483362
AEE,2015-10-05,42.45,42.74,42.04,42.62,1146515
AEP,2015-10-05,56.67,57.59,56.44,57.46,3007276
AES,2015-10-05,10.15,10.41,10.14,10.27,6932903
AET,2015-10-05,113.96,114.73,111.7,113.04,1834704
AFL,2015-10-05,58.8,59.605,58.59,59.32,1691880
AGN,2015-10-05,288.88,289.5,272.64,278.58,4974598
AIG,2015-10-05,57.53,58.34,57.53,58.28,6616336
AIV,2015-10-05,38,38.365,37.73,38.33,1207129
AIZ,2015-10-05,78.59,79.92,78.45,79.68,662788
AJG,2015-10-05,41.91,42.21,41.8,42.11,1403523
AKAM,2015-10-05,70.82,72.48,70.41,72.12,1363557
ALB,2015-10-05,46.48,47.605,46.38,47.43,1024794
ALGN,2015-10-05,57.3,58.59,57.3,58.47,744825
ALK,2015-10-05,79.73,81.7,79.03,80.91,1408829
ALLE,2015-10-05,58.45,59.65,58.41,59.01,514921
ALL,2015-10-05,59.46,60.14,59.42,59.9,2173978
ALXN,2015-10-05,167.28,168.19,161.6,163.42,1437374
AMAT,2015-10-05,14.64,15.175,14.64,15.1,23367153
AMD,2015-10-05,1.82,1.87,1.77,1.8,7595560
AME,2015-10-05,53.91,54.78,52.99,54.73,1165832
AMGN,2015-10-05,144,144.905,142.22,143.8,4367055
AMG,2015-10-05,172.24,175.12,171.72,174.33,489327
AMP,2015-10-05,109.88,112.17,107.57,111.88,919376
AMT,2015-10-05,90.13,93.61,90.13,93.46,3042377
AMZN,2015-10-05,536.99,545.91,536,543.68,3391359
ANDV,2015-10-05,102.69,105.5399,101.93,104.85,2846471
ANSS,2015-10-05,89.03,89.98,88.45,89.74,344549
ANTM,2015-10-05,142.89,143.96,142.02,142.85,1499347
AON,2015-10-05,90.29,91.64,89.92,91.52,936663
AOS,2015-10-05,33.205,34.115,33.205,34.02,1438582
APA,2015-10-05,43.1,44.4,42.83,43.98,4899837
APC,2015-10-05,65.08,66.99,64.44,66.49,5365071
APD,2015-10-05,131.93,132.99,131.408,132.92,1951637
APH,2015-10-05,50.92,51.8601,50.71,51.78,948471
ARE,2015-10-05,86.29,87.75,84.12,87.66,292038
ARNC,2015-10-05,28.83,31.35,28.8,31.23,16148458
ATVI,2015-10-05,31.82,32.06,31.55,31.97,8559055
AVB,2015-10-05,176.14,177.57,175.47,177.04,640552
AVGO,2015-10-05,123.96,124.87,120.96,121.22,3908477
AVY,2015-10-05,59.83,60.37,59.04,59.34,1133509
AWK,2015-10-05,55.69,56.22,55.55,56.07,1180322
AXP,2015-10-05,75.05,77.54,75.04,77.3,6480632
AYI,2015-10-05,179,181.299,178.19,179.84,446930
AZO,2015-10-05,750,750,741.57,747.28,331504
A,2015-10-05,35.04,35.39,34.84,35.34,1675429
BAC,2015-10-05,15.45,15.79,15.44,15.69,75315340
BAX,2015-10-05,33.83,33.86,33.11,33.3,7007136
BA,2015-10-05,132.28,134.15,131.35,134.02,4587547
BBT,2015-10-05,36.02,36.67,35.91,36.57,3530801
BBY,2015-10-05,37.97,38.1195,37.22,37.68,4609294
BDX,2015-10-05,136.32,137.3,135.855,136.99,1359674
BEN,2015-10-05,38.09,38.975,38.01,38.67,3567282
BF.B,2015-10-05,50.105,51.67,50.105,51.51,3158980
BIIB,2015-10-05,291.43,292.48,282.76,286.55,2703044
BK,2015-10-05,39.54,40.25,39.4,40.15,5419780
BLK,2015-10-05,306.19,314.3099,305.22,313.61,936196
BLL,2015-10-05,32.28,32.49,32.0325,32.35,1668322
BMY,2015-10-05,62.66,63.22,61.33,61.97,8039898
BRK.B,2015-10-05,130.5,132.439,130.38,132.38,3885432
BSX,2015-10-05,17.38,17.48,16.955,17.07,11321830
BWA,2015-10-05,42.42,43.39,42.42,43.21,1685781
BXP,2015-10-05,119.8,120.99,119.29,120.62,753741
CAG,2015-10-05,41.99,42.53,41.89,42.36,7464581
CAH,2015-10-05,79.44,79.69,78.34,79.55,3372047
CAT,2015-10-05,66.69,69.48,66.515,69.18,10661917
CA,2015-10-05,27.97,28.5,27.83,28.34,2708026
CBG,2015-10-05,32.16,32.53,32.06,32.44,2305640
CBOE,2015-10-05,67.83,68.28,66.03,66.27,1356412
CBS,2015-10-05,40.5,41.84,40.5,41.64,7506688
CB,2015-10-05,103.47,104.65,103.42,104.33,2184603
CCI,2015-10-05,80.44,81.45,80.12,81.42,1985489
CCL,2015-10-05,50.17,50.47,49.75,50.38,5150130
CDNS,2015-10-05,20.95,21.3,20.9155,21.3,3092331
CELG,2015-10-05,117.9,118.41,114.73,116.62,6422617
CERN,2015-10-05,61.66,62.22,61.46,62.12,1473061
CFG,2015-10-05,23.64,23.83,23.32,23.72,6639618
CF,2015-10-05,47.7,49.84,47.65,49.04,3874317
CHD,2015-10-05,42.905,43.28,42.705,43.195,3177300
CHK,2015-10-05,7.98,8.53,7.96,8.42,21710551
CHRW,2015-10-05,69.18,70.38,68.95,70.04,1397629
CHTR,2015-10-05,183.86,189.16,183.15,187.52,2031195
CINF,2015-10-05,54.59,55.08,54.56,55.05,681897
CI,2015-10-05,139.5,140.28,138.47,139.69,1085091
CLX,2015-10-05,117.54,118.65,117.08,118.38,2111238
CL,2015-10-05,64.59,65.51,64.34,65.35,3690164
CMA,2015-10-05,41.86,42.5,41.74,42.35,1829130
CMCSA,2015-10-05,29.57,29.855,29.44,29.81,19336288
CME,2015-10-05,91.23,91.46,89.55,91.23,2010097
CMG,2015-10-05,726.86,729.83,723.52,728.08,426471
CMI,2015-10-05,108.76,111.99,108.16,111.76,2199183
CMS,2015-10-05,35.74,35.85,35.24,35.74,2684499
CNC,2015-10-05,56.34,56.97,55.035,55.48,2158209
CNP,2015-10-05,18.16,18.58,18.06,18.55,3812214
COF,2015-10-05,73.36,75.64,73.36,75.3,2538721
COG,2015-10-05,22.18,23.0175,22.06,22.9,8696268
COL,2015-10-05,83.06,83.91,82.71,83.84,831845
COO,2015-10-05,150.17,150.95,147.39,148.18,826589
COP,2015-10-05,51.94,53.125,51.51,52.98,12806592
COST,2015-10-05,146.24,148.215,146.01,148.07,2272955
COTY,2015-10-05,27.06,28.4101,27,28,2246799
CPB,2015-10-05,50.62,51.37,50.6,51.36,2212211
CRM,2015-10-05,74.09,75.75,73.86,75.27,4169677
CSCO,2015-10-05,26.04,26.98,25.97,26.85,30217882
CSX,2015-10-05,27.48,27.94,27.36,27.83,6412676
CTAS,2015-10-05,87.27,88.14,86.675,87.6,692763
CTL,2015-10-05,24.82,25.695,24.8,25.64,4026633
CTSH,2015-10-05,63.91,65.26,63.6,65.11,2959420
CTXS,2015-10-05,72.13,73.17,72,72.7,1372467
CVS,2015-10-05,99.86,102.25,99.76,101.97,6942401
CVX,2015-10-05,82.41,84.19,82.35,84.03,14196767
CXO,2015-10-05,104,108.28,103,107.55,2521147
C,2015-10-05,50.4,51.335,50.34,51.16,14881154
DAL,2015-10-05,45.22,47.04,45.04,46.96,8629299
DE,2015-10-05,74.47,78.41,74.2,78.21,6261504
DFS,2015-10-05,53,54.85,52.96,54.55,4898328
DGX,2015-10-05,63.29,63.91,62.87,63.66,1637333
DG,2015-10-05,71.78,71.98,70.83,71.15,2526012
DHI,2015-10-05,29.9,31.12,29.9,31.07,5918999
DHR,2015-10-05,87.21,88.2,86.9,88.03,3297574
DISCA,2015-10-05,26.35,27.1,26.23,26.88,3597130
DISCK,2015-10-05,24.5,25.57,24.5,25.33,1480970
DISH,2015-10-05,59.15,59.67,58.99,59.38,1300462
DIS,2015-10-05,103.7,104.196,102.6101,103.85,7144600
DLR,2015-10-05,65.73,66.19,65.3,65.75,2889182
DLTR,2015-10-05,67.4,68.34,67.3,68.12,2667551
DOV,2015-10-05,58.46,60.62,58.03,60.26,1805942
DPS,2015-10-05,80.44,82.69,80.44,82.57,1659680
DRE,2015-10-05,19.59,19.98,19.5,19.94,2007289
DRI,2015-10-05,68.93,68.97,67.99,68.47,1606211
DTE,2015-10-05,81,81.32,80.09,81.12,824130
DUK,2015-10-05,72.33,73.3,71.78,73.08,3157200
DVA,2015-10-05,73.35,73.89,72.67,73.36,1066863
DVN,2015-10-05,41.18,43.42,41.1,42.92,7163860
D,2015-10-05,69.59,70.34,69.24,70.32,2881902
EA,2015-10-05,67.33,68.1,66.9707,67.59,2736942
EBAY,2015-10-05,25.59,25.88,25.51,25.735,11762140
ECL,2015-10-05,114.95,115.78,114.51,115.74,1526474
ED,2015-10-05,66.83,67.2,66.16,67.08,1795192
EFX,2015-10-05,100,101.1,98.8,100.95,706411
EIX,2015-10-05,63.33,63.84,62.72,63.68,1920891
EL,2015-10-05,81.9,83.2,81.43,83.08,1552817
EMN,2015-10-05,67.02,68.724,66.81,68.41,1083050
EMR,2015-10-05,44.61,46.3,44.52,46.02,5722474
EOG,2015-10-05,78.16,81.7,78,80.65,7429268
EQIX,2015-10-05,281.25,285,279.9,283.44,636564
EQR,2015-10-05,76.27,76.55,75.42,76.42,1522414
EQT,2015-10-05,69.1,71.18,68.6,71.13,2042551
ESRX,2015-10-05,81.92,82.49,80.805,82.08,3709546
ESS,2015-10-05,228.14,229.37,226.29,228.45,322416
ES,2015-10-05,50.68,51.19,50.3,51.1,1473160
ETFC,2015-10-05,26.04,26.69,25.96,26.585,3987043
ETN,2015-10-05,51.57,53.3,51.5,52.76,3842713
ETR,2015-10-05,66.18,67.19,65.74,66.97,1117082
EW,2015-10-05,77.285,77.285,74.3,74.685,4587036
EXC,2015-10-05,29.99,30.75,29.92,30.3,9407003
EXPD,2015-10-05,48.21,49.3,48,48.75,1698077
EXPE,2015-10-05,123.75,125.83,122.79,123.95,1219493
EXR,2015-10-05,77.24,78.32,76.91,78.23,983830
FAST,2015-10-05,36.11,36.885,36.07,36.81,2211686
FBHS,2015-10-05,48.7,49.46,48.28,48.9,2636496
FB,2015-10-05,92.94,94.27,92.66,94.01,27292517
FCX,2015-10-05,10.54,11.29,10.51,11.18,38489357
FDX,2015-10-05,146.06,150.42,146.06,149.92,1727777
FE,2015-10-05,31.05,31.83,31.05,31.6,4347693
FFIV,2015-10-05,120.65,123.25,120.65,122.94,921081
FISV,2015-10-05,89.24,89.56,88.86,89.36,1113175
FIS,2015-10-05,68.52,69.525,68.52,69.33,1083041
FITB,2015-10-05,18.9,19.158,18.7,19.13,7753043
FLIR,2015-10-05,28.38,28.8199,28.31,28.62,976053
FLR,2015-10-05,42.75,44.55,42.64,44.54,1853359
FLS,2015-10-05,41.91,44.66,41.76,44.08,2310830
FL,2015-10-05,71.46,72.29,71.06,72.15,1735686
FMC,2015-10-05,35.29,36.315,35.22,35.82,1851474
FOXA,2015-10-05,28.29,28.68,28.18,28.35,13829187
FOX,2015-10-05,28.52,28.86,28.42,28.7,4196851
FRT,2015-10-05,138.52,139.71,137.92,139.61,353928
FTI,2015-10-05,31.07,32.985,30.39,32.78,6245879
F,2015-10-05,14.12,14.27,13.9,14.19,38611926
GD,2015-10-05,140.48,144.41,140.24,144.12,1774827
GE,2015-10-05,26.37,27.2,26.22,26.82,105423305
GGP,2015-10-05,26.56,27.12,26.54,27.08,3751511
GILD,2015-10-05,99.99,101.3,97.66,99.26,14535998
GIS,2015-10-05,57,57.27,56.77,57.22,4898082
GLW,2015-10-05,17.24,17.71,17.2385,17.64,8598048
GM,2015-10-05,31.9,32.16,31.52,31.76,15407473
GOOGL,2015-10-05,661.6,673.0275,655.87,671.68,1898012
GOOG,2015-10-05,632,643.01,627,641.47,1803643
GPC,2015-10-05,82.68,84.06,82.4,83.83,1041836
GPN,2015-10-05,60,60.145,58.375,58.45,2030812
GPS,2015-10-05,28.02,29.15,27.97,29.08,7853882
GRMN,2015-10-05,35.95,36.78,35.9,36.64,1167242
GS,2015-10-05,178.23,181.06,177.83,180.7,3411878
GT,2015-10-05,29.42,30.31,29.27,30.23,2985482
GWW,2015-10-05,216.35,220.04,215.92,219.82,602694
HAL,2015-10-05,37.2,38.11,36.95,37.71,13060638
HAS,2015-10-05,71.94,73.87,71.91,73.64,1200645
HBAN,2015-10-05,10.64,10.81,10.64,10.78,6747867
HBI,2015-10-05,29.28,29.71,29.13,29.62,3233781
HCA,2015-10-05,78.67,81.39,77.91,78.85,4077015
HCN,2015-10-05,68.44,69.25,68.15,69.21,2131974
HCP,2015-10-05,37.86,38.48,37.68,38.45,2237452
HD,2015-10-05,118.75,119.29,117.91,119.2,4528683
HES,2015-10-05,53.95,56.29,53.95,55.88,4755991
HIG,2015-10-05,46.24,46.81,46.12,46.67,2430327
HII,2015-10-05,108.23,108.9,107.48,108.3,295589
HOG,2015-10-05,55.23,56.4,55.2,55.85,2500041
HOLX,2015-10-05,39.67,39.67,38.61,38.78,4710504
HON,2015-10-05,97.08,98.93,96.9,98.38,3706487
HP,2015-10-05,50.15,52.21,49.73,51.81,2951390
HRB,2015-10-05,36.73,36.82,35.75,35.94,13012382
HRL,2015-10-05,32.31,32.74,32.2,32.67,4419200
HRS,2015-10-05,74.54,75.445,74.26,74.74,882730
HSIC,2015-10-05,69.47,69.67,68.69,69.105,979606
HST,2015-10-05,16.36,16.72,16.3,16.65,8745955
HSY,2015-10-05,94.78,95.94,94.36,95.49,1801008
HUM,2015-10-05,184.62,185.245,181.65,183.36,877767
IBM,2015-10-05,145.82,149.8925,145.82,149.04,5131819
ICE,2015-10-05,46.57,47.464,46.404,47.392,3182300
IDXX,2015-10-05,75.83,77.27,74.55,75.01,1577334
IFF,2015-10-05,107.18,108.28,106.91,108.21,382914
ILMN,2015-10-05,165,165.93,159.76,163.17,2994430
INCY,2015-10-05,128.12,128.6899,118.01,120.83,2562109
INFO,2015-10-05,29.75,29.97,29.75,29.9,263922
INTC,2015-10-05,30.73,31.375,30.56,31.21,34842513
INTU,2015-10-05,90,91.5,89.46,91.31,1525811
IPG,2015-10-05,19.73,20.11,19.7,20.03,5039772
IP,2015-10-05,39.13,39.78,38.99,39.75,2561133
IQV,2015-10-05,71.51,72.14,70.18,70.67,586677
IRM,2015-10-05,31.33,31.71,31.24,31.71,1411223
IR,2015-10-05,51.7,53.05,51.21,52.81,3538171
ISRG,2015-10-05,156.4165,158.8332,154.6698,156.2698,1133262
ITW,2015-10-05,83.44,85.68,83.38,85.63,1686285
IT,2015-10-05,84.42,84.87,83.97,84.25,742120
IVZ,2015-10-05,31.89,32.61,31.89,32.5,3732912
JBHT,2015-10-05,72.97,73.6,72.34,73.24,1136415
JCI,2015-10-05,36.1256,36.6492,34.7539,36.5131,3768575
JEC,2015-10-05,37.85,39.425,37.51,39.33,1529325
JNJ,2015-10-05,94.19,94.82,94.075,94.76,9419198
JNPR,2015-10-05,27.62,28.61,27.5,28.5,8587523
JPM,2015-10-05,61.24,62.24,61.22,62.02,13471119
JWN,2015-10-05,75.49,75.6725,73.28,74.34,4192061
KEY,2015-10-05,13.07,13.335,13.06,13.29,6094849
KHC,2015-10-05,72,73.25,71.3496,72.24,6323458
KIM,2015-10-05,24.94,25.29,24.795,25.26,3424603
KLAC,2015-10-05,50.61,52.09,50.53,51.73,1796244
KMB,2015-10-05,110.06,112.16,109.815,112.02,2491349
KMI,2015-10-05,30.01,31.09,29.95,30.95,20112709
KMX,2015-10-05,60.1,60.59,59.64,60.48,1581688
KORS,2015-10-05,43.74,44.29,43.14,43.89,1704990
KO,2015-10-05,40.45,41.05,40.43,41.01,15664041
KR,2015-10-05,37.22,38.1,37,38.07,6246502
KSS,2015-10-05,45.79,47.08,45.7,46.83,3281057
KSU,2015-10-05,94.5,95.86,94.39,95.62,1122828
K,2015-10-05,67.81,68.2725,67.39,68.06,3953436
LB,2015-10-05,93.27,93.98,92.961,93.87,1834936
LEG,2015-10-05,42.4,42.88,42.3,42.68,1804788
LEN,2015-10-05,48.598,49.5588,48.5039,49.4216,2137334
LH,2015-10-05,113.2,113.69,112.14,113.43,833607
LKQ,2015-10-05,28.83,29.97,28.78,29.08,1441174
LLL,2015-10-05,106.14,107.21,106.14,107.13,438883
LLY,2015-10-05,88.08,88.48,85.595,86.57,5298248
LMT,2015-10-05,208.3,211.86,207.7037,211.73,1347588
LNC,2015-10-05,47.66,48.91,47.4,48.66,2182962
LNT,2015-10-05,29.285,29.53,29.1,29.48,1363020
LOW,2015-10-05,70.85,71.85,70.65,71.77,4491974
LRCX,2015-10-05,64.33,66.03,64.21,65.42,2591392
LUK,2015-10-05,19.85,20.29,19.78,20.08,3487524
LUV,2015-10-05,38.65,39.46,38.5,39.3,5962491
LYB,2015-10-05,89.49,91.29,89.37,90.55,4333980
L,2015-10-05,35.88,36.74,35.85,36.64,3091229
MAA,2015-10-05,83.76,84.42,82.51,84.22,574527
MAC,2015-10-05,77.89,79.33,77.69,79.19,1198686
MAR,2015-10-05,71.81,72.91,70.6,72.76,2101350
MAS,2015-10-05,26.15,26.495,25.82,26.46,5221047
MAT,2015-10-05,20.02,21.7,20.02,21.62,11024848
MA,2015-10-05,92.79,94.37,92.55,94.33,3837758
MCD,2015-10-05,100.27,101.64,100.2,101.17,6501556
MCHP,2015-10-05,43.7,45.51,43.69,45.08,2957181
MCK,2015-10-05,187.24,190.39,185.97,189.71,1958514
MCO,2015-10-05,100.37,101.96,99.82,101.08,1368078
MDLZ,2015-10-05,43.87,44.46,43.63,44.29,10663510
MDT,2015-10-05,71.62,71.66,70.44,70.87,7794079
MET,2015-10-05,47.43,47.88,47.21,47.79,9412987
MGM,2015-10-05,19.82,20.49,19.38,20.3,10955708
MHK,2015-10-05,189.96,195.51,189.96,195.12,1127453
MKC,2015-10-05,79.96,81.83,79.96,81.67,1256497
MLM,2015-10-05,164.57,166.2,161.94,164.33,800799
MMC,2015-10-05,52.96,53.79,52.71,53.77,2047473
MMM,2015-10-05,144.3,146.595,143.63,146.32,2987249
MNST,2015-10-05,44.9866,45.8,44.7,45.04,3996432
MON,2015-10-05,87.5,88.67,87.43,87.71,3290768
MOS,2015-10-05,31.48,32.17,31.17,32.06,5896264
MO,2015-10-05,55.24,55.75,55.01,55.73,8563508
MPC,2015-10-05,48.95,50.67,48.72,50.58,4987222
MRK,2015-10-05,51.07,51.32,50.69,51.23,15881560
MRO,2015-10-05,17.08,18.13,17,18.05,17565654
MSFT,2015-10-05,45.745,46.89,45.7,46.63,34369286
MSI,2015-10-05,68.52,69.82,68.5,69.75,2004851
MS,2015-10-05,31.74,32.48,31.71,32.29,11635718
MTB,2015-10-05,117.32,118.59,117.06,118.28,862557
MTD,2015-10-05,292.97,295.9,286.51,289.78,222951
MU,2015-10-05,16.32,17.84,16.2,17.57,63718650
MYL,2015-10-05,43.75,44.43,42.55,43.9,7933861
M,2015-10-05,51.59,51.94,51.21,51.71,4734705
NAVI,2015-10-05,11.08,11.6599,11.08,11.48,5702521
NBL,2015-10-05,31.99,33.27,31.87,33.26,5348293
NCLH,2015-10-05,58.87,59.5,58.68,58.98,1094707
NDAQ,2015-10-05,53.11,53.7,52.86,53.65,651254
NEE,2015-10-05,98.95,100.77,98.55,100.72,2580856
NEM,2015-10-05,17.18,18.13,17.18,17.95,11190779
NFLX,2015-10-05,107.48,112.28,105.76,111.25,21157937
NFX,2015-10-05,35.9,36.8,35.74,36.36,4067686
NI,2015-10-05,18.91,19.16,18.815,19.05,3733546
NKE,2015-10-05,62.92,63.245,62.045,62.135,9647392
NLSN,2015-10-05,45.98,46.48,45.93,46.33,2199018
NOC,2015-10-05,169.2,171.2599,168.3258,170.38,1218424
NOV,2015-10-05,38.76,40.1698,38.19,39.9,6616666
NRG,2015-10-05,15,15.91,15,15.79,12920173
NSC,2015-10-05,78.49,80.54,78.09,79.98,2201536
NTAP,2015-10-05,30.18,30.9501,30.121,30.89,2336717
NTRS,2015-10-05,67.95,68.94,67.775,68.78,1379110
NUE,2015-10-05,38.72,39.89,38.68,39.82,3402422
NVDA,2015-10-05,24.96,25.73,24.83,25.42,12050571
NWL,2015-10-05,40.94,41.76,40.64,41.59,3227129
NWSA,2015-10-05,13.34,13.46,13.175,13.41,4380481
NWS,2015-10-05,13.26,13.52,13.22,13.48,1144609
OKE,2015-10-05,35.15,36.98,35.11,36.94,2782211
OMC,2015-10-05,68.3,68.97,68.3,68.75,1293193
ORCL,2015-10-05,37.26,37.73,37.02,37.59,12741707
ORLY,2015-10-05,253.85,255,251.43,254.21,807473
OXY,2015-10-05,69.48,71.3,69.42,70.65,4629036
O,2015-10-05,46.1,47.11,46.08,47.11,4673016
PAYX,2015-10-05,48.39,48.77,47.9001,48.68,3138693
PBCT,2015-10-05,15.54,15.78,15.49,15.735,2820029
PCAR,2015-10-05,52.54,54.51,52.01,54.25,2822675
PCG,2015-10-05,53.27,53.5,52.715,53.46,3164632
PCLN,2015-10-05,1274.1,1287.54,1271.54,1274.86,572775
PDCO,2015-10-05,44.36,44.795,44.2875,44.72,876358
PEG,2015-10-05,42.49,42.84,42.27,42.73,2713236
PEP,2015-10-05,94.91,95.98,94.59,95.81,5700192
PFE,2015-10-05,33.45,33.885,33,33.48,31996488
PFG,2015-10-05,48,49.24,47.66,49.09,1055075
PGR,2015-10-05,31.28,31.43,31.04,31.39,3714663
PG,2015-10-05,72.97,73.43,72.5,73.22,9187673
PHM,2015-10-05,19.22,20,19.22,19.98,3892834
PH,2015-10-05,98.2,102.46,98.2,102.13,1587141
PKG,2015-10-05,63.11,63.98,62.56,63.63,628289
PKI,2015-10-05,46.73,47.09,46.35,46.8,546408
PLD,2015-10-05,40.05,40.555,39.89,40.54,2303360
PM,2015-10-05,80.4,81.865,80,81.71,5715055
PNC,2015-10-05,89.01,90.9525,88.8803,90.59,2484752
PNR,2015-10-05,51.92,54.9,51.88,54.51,2111303
PNW,2015-10-05,64.23,64.48,63.68,64.08,1205615
PPG,2015-10-05,93.44,94.85,93.2,94.59,1973817
PPL,2015-10-05,33.18,33.54,33,33.48,5862042
PRGO,2015-10-05,161.92,162.65,160.26,161.83,1248646
PRU,2015-10-05,75.79,77.43,75.79,77.28,2204840
PSA,2015-10-05,217.51,220.36,216.22,220.11,673322
PSX,2015-10-05,79.94,82.29,79.88,81.82,3449624
PVH,2015-10-05,101.82,103.34,101.05,103.18,727559
PWR,2015-10-05,25,25.66,24.79,25.56,3537657
PXD,2015-10-05,134.16,137.37,131.33,133.51,3165662
PX,2015-10-05,104.02,106.51,103.64,106.34,1940910
PYPL,2015-10-05,32.95,33.02,32.38,32.67,6119068
QCOM,2015-10-05,55.58,56.49,55.57,56.23,9933198
QRVO,2015-10-05,45.35,45.86,44.6,44.77,1159040
RCL,2015-10-05,91.53,93.53,91.04,93.39,1527706
REGN,2015-10-05,484.1,489,464,473.14,915025
REG,2015-10-05,63.12,63.7,62.9,63.68,477383
RE,2015-10-05,175.05,176.08,173.98,175.28,167353
RF,2015-10-05,8.98,9.1,8.93,9.04,18751509
RHI,2015-10-05,50.73,51.67,50.72,51.55,784431
RHT,2015-10-05,74,74.45,73.38,74.12,1172003
RJF,2015-10-05,49.84,50.92,45.86,50.78,864737
RL,2015-10-05,118.26,119.52,116.31,119.28,915461
RMD,2015-10-05,52.13,52.9949,52.07,52.66,539822
ROK,2015-10-05,102.18,104.07,100.3,104.03,1107537
ROP,2015-10-05,160.77,164.45,160.01,164.32,677672
ROST,2015-10-05,48.83,49.24,48.345,49.15,3194534
RRC,2015-10-05,33.31,34.6,33.3,34.32,3092591
RSG,2015-10-05,41.83,42.11,41.7309,42.09,1359140
RTN,2015-10-05,108,110.18,107.778,109.79,2105827
SBAC,2015-10-05,107.07,109.88,106.01,109.51,1661394
SBUX,2015-10-05,58.49,59.18,58.07,59.04,8198998
SCG,2015-10-05,56.28,56.47,55.67,56.42,871252
SCHW,2015-10-05,27.91,28.4,27.7901,28.37,8283589
SEE,2015-10-05,48.25,48.93,48.12,48.35,2242425
SHW,2015-10-05,238.84,242.23,238.84,241.17,1148486
SIG,2015-10-05,137.56,138.71,136.61,138.29,608310
SJM,2015-10-05,116.63,117,115.92,116.73,1472461
SLB,2015-10-05,71.25,72.73,71.05,72.09,8800813
SLG,2015-10-05,109.84,111.81,109.7,111.78,342039
SNA,2015-10-05,153.45,156.124,153.45,155.18,687269
SNI,2015-10-05,49.35,51.71,49,51.3,2010158
SNPS,2015-10-05,47.18,47.63,47.15,47.55,1049654
SO,2015-10-05,44.79,45.23,44.44,45.2,4323313
SPGI,2015-10-05,90.17,90.66,89.62,90.39,831704
SPG,2015-10-05,188.4,191.95,188.4,191.81,1588010
SRCL,2015-10-05,142.4,144.25,141.97,144.13,521099
SRE,2015-10-05,97.1,98.42,96.85,98.36,1082537
STI,2015-10-05,38.67,39.35,38.45,39.23,4939306
STT,2015-10-05,67.8,68.85,67.69,68.67,3978321
STX,2015-10-05,43.68,45.57,43.46,44.84,4959227
STZ,2015-10-05,130,132.53,129.6,132.24,1857569
SWKS,2015-10-05,84.49,84.75,81.8,81.87,4257148
SWK,2015-10-05,98.24,99.99,98.24,99.79,1130657
SYF,2015-10-05,31.88,33.35,31.73,33.31,1210230
SYK,2015-10-05,95.89,97.42,95.89,96.89,1457128
SYMC,2015-10-05,19.81,20.45,19.7,20.43,6525181
SYY,2015-10-05,39.6,40.23,39.47,40.21,7938029
TAP,2015-10-05,84.4,85.05,83.85,84.26,2669168
TDG,2015-10-05,219.68,220.81,217.77,218.81,394238
TEL,2015-10-05,60.46,62.075,60.38,61.8,2036125
TGT,2015-10-05,79.97,80.17,79.29,79.51,4708681
TIF,2015-10-05,78.71,80.62,78.65,80.25,1385221
TJX,2015-10-05,71.79,71.99,70.33,71.53,3775987
TMK,2015-10-05,56.83,57.5,56.68,57.28,665155
TMO,2015-10-05,124.4,126.76,124.4,126.55,2176360
TPR,2015-10-05,29.6,30.675,29.59,30.31,5369627
TRIP,2015-10-05,67.3,67.78,66.81,67.24,1224512
TROW,2015-10-05,69.51,70.82,69.425,70.75,1509313
TRV,2015-10-05,100.73,101.91,100.48,101.86,1846764
TSCO,2015-10-05,87.69,88.69,87.33,88.41,1400025
TSN,2015-10-05,44.6,45.14,44.48,44.91,4197383
TSS,2015-10-05,46.57,46.99,46.3,46.59,1425321
TWX,2015-10-05,70.48,71.63,70.345,71.07,4834249
TXN,2015-10-05,49.13,50.41,49,50.13,6812480
TXT,2015-10-05,38.84,39.47,38.62,39.37,2476438
T,2015-10-05,32.98,33.49,32.97,33.43,27876700
UAA,2015-10-05,50.675,51,49.815,50.93,4352194
UAL,2015-10-05,52.03,53.63,51.65,53.33,5846218
UDR,2015-10-05,35.36,35.415,34.96,35.29,1455703
UHS,2015-10-05,128.12,131.71,128.12,130.32,797803
ULTA,2015-10-05,166.83,168.27,165.33,168.04,1005999
UNH,2015-10-05,119.67,120.34,118.13,119.65,3491193
UNM,2015-10-05,32.17,32.78,32.023,32.73,1257122
UNP,2015-10-05,91.73,94.09,91.62,93.71,5263724
UPS,2015-10-05,99.75,101.99,99.75,101.53,3088138
URI,2015-10-05,60.5,65.03,60.45,64.41,2624196
USB,2015-10-05,41.14,41.64,41.07,41.56,6488891
UTX,2015-10-05,90.44,92.475,90.22,92.26,4912526
VAR,2015-10-05,75.61,76.34,74.89,76.08,632192
VFC,2015-10-05,70.88,71.79,70.45,71.7,1667594
VIAB,2015-10-05,44.03,45.59,44.01,45.46,3797509
VLO,2015-10-05,63.98,64.86,63.7,64.58,6664729
VMC,2015-10-05,96.66,97.99,94.29,95.42,1608019
VNO,2015-10-05,92.15,92.97,91.73,92.9,658199
VRSK,2015-10-05,80.1,82,80.01,81.28,3072888
VRSN,2015-10-05,73.7,75,73.37,74.88,1354041
VRTX,2015-10-05,116.76,117.21,112.52,114.52,2344353
VTR,2015-10-05,56.55,57.38,56.15,57.32,2044917
VZ,2015-10-05,43.24,44.02,43.24,44,14484632
V,2015-10-05,71.06,72.34,70.92,72.23,7286755
WAT,2015-10-05,120.1,120.68,118.595,119.74,379528
WBA,2015-10-05,87.72,88.52,87.11,87.96,5143549
WDC,2015-10-05,80.25,82.7,79.74,82.14,2887731
WEC,2015-10-05,52.88,52.98,52.0707,52.75,1850714
WFC,2015-10-05,51.71,52.57,51.5,52.41,15240718
WHR,2015-10-05,149.98,156.64,149.98,156.11,1439901
WMB,2015-10-05,41.41,42.28,40.95,41.56,9150875
WMT,2015-10-05,65.21,65.92,65.14,65.87,6300307
WM,2015-10-05,50.84,51.53,50.79,51.46,1556535
WRK,2015-10-05,53.4,54.38,53.11,54.1,1544706
WU,2015-10-05,18.73,18.91,18.53,18.74,6777400
WYNN,2015-10-05,63.8,67.25,60.55,64.89,12699717
WYN,2015-10-05,74.43,75.51,74.3436,75.35,816904
WY,2015-10-05,27.53,27.98,27.5,27.97,3286578
XEC,2015-10-05,110.91,113.52,110.21,112.14,1301893
XEL,2015-10-05,35.55,35.59,35.08,35.51,5369432
XLNX,2015-10-05,42.56,43.93,42.56,43.64,2645915
XL,2015-10-05,36.51,36.63,35.9201,36.33,4371109
XOM,2015-10-05,76.65,77.15,75.79,76.81,18486731
XRAY,2015-10-05,51.45,52.44,51.28,52.32,2244973
XRX,2015-10-05,39.72,40,39.08,39.88,3134978
XYL,2015-10-05,33.58,33.84,33.36,33.56,2376842
YUM,2015-10-05,82.61,83.2999,81.4,83.05,4124911
ZBH,2015-10-05,95.85,96.31,94.89,95.5,1312697
ZION,2015-10-05,27.49,27.97,27.26,27.86,1924754
ZTS,2015-10-05,43.15,43.39,42.35,42.85,5467739
AAL,2015-10-06,39.95,40.37,38.08,38.13,13031992
AAPL,2015-10-06,110.63,111.74,109.765,111.31,48856977
AAP,2015-10-06,191.34,192.44,189.399,191.1,543355
ABBV,2015-10-06,56.26,56.67,53.96,55.08,9008251
ABC,2015-10-06,95.47,95.9,92.27,93.03,3778003
ABT,2015-10-06,41.25,41.34,39.28,39.89,11689336
ACN,2015-10-06,101.5,101.95,100.89,101.5,2460834
ADBE,2015-10-06,85.6,86,84.84,85.15,4262976
ADI,2015-10-06,57.38,57.715,56.32,56.89,2523484
ADM,2015-10-06,43.55,43.79,43.29,43.64,3224853
ADP,2015-10-06,82.46,82.91,82.23,82.44,1887814
ADSK,2015-10-06,44.21,44.84,43.7743,44.8,4756410
ADS,2015-10-06,274.9,277.25,274.098,275.61,488992
AEE,2015-10-06,42.54,42.67,42.08,42.31,917546
AEP,2015-10-06,57.23,57.44,56.43,56.62,3101543
AES,2015-10-06,10.24,10.46,10.15,10.46,9134497
AET,2015-10-06,113.36,113.47,107.835,108.83,3301933
AFL,2015-10-06,59.22,59.64,59.06,59.43,1850424
AGN,2015-10-06,276.64,282,262.79,272.88,5964789
AIG,2015-10-06,58,58.37,57.59,57.68,6542520
AIV,2015-10-06,38.39,38.74,38.04,38.08,1874423
AIZ,2015-10-06,79.62,80.72,79.46,80.15,666416
AJG,2015-10-06,41.92,42.22,41.92,42.13,1121974
AKAM,2015-10-06,72,72.4,71.5,72.3,1094221
ALB,2015-10-06,47.81,48.84,47.54,47.61,1637377
ALGN,2015-10-06,58.55,58.96,55.53,55.75,721563
ALK,2015-10-06,80.55,80.82,74.44,74.53,2874761
ALLE,2015-10-06,59.15,59.68,58.36,58.65,600683
ALL,2015-10-06,59.74,60.27,59.59,59.88,2154792
ALXN,2015-10-06,162.43,163.33,155.055,160,2052842
AMAT,2015-10-06,15.09,15.32,14.92,15.24,13667711
AMD,2015-10-06,1.8,1.86,1.8,1.83,8665487
AME,2015-10-06,54.64,55.11,54.24,54.46,943982
AMGN,2015-10-06,142.12,143.37,138.06,141.22,4818610
AMG,2015-10-06,173.77,175.58,173.08,174.07,304591
AMP,2015-10-06,111.35,111.7,110.1,111.02,939326
AMT,2015-10-06,93.4,93.7,92.775,93.37,2794624
AMZN,2015-10-06,545.5,551.5,533.33,537.48,4547519
ANDV,2015-10-06,104.55,105,101.37,103.1,3622330
ANSS,2015-10-06,89.48,89.9,88.37,88.89,257281
ANTM,2015-10-06,142.88,142.92,138.19,139.46,1621667
AON,2015-10-06,91,91.89,90.17,90.29,981174
AOS,2015-10-06,33.89,34.31,33.425,33.605,1119732
APA,2015-10-06,44.09,46.31,43.96,46.12,6342241
APC,2015-10-06,66.72,68.78,66.29,68.65,4978473
APD,2015-10-06,132.84,133.955,132.51,132.79,927703
APH,2015-10-06,51.86,52,51.09,51.24,972790
ARE,2015-10-06,87.48,88.105,87.07,87.63,298815
ARNC,2015-10-06,31.29,33.09,31.23,32.94,19089449
ATVI,2015-10-06,31.85,32.24,31.51,31.91,6647183
AVB,2015-10-06,176.6,177.6,174.53,175.57,842271
AVGO,2015-10-06,120.76,121.01,111.53,117.11,11599854
AVY,2015-10-06,59.31,59.358,58.3,58.61,665310
AWK,2015-10-06,56.08,56.14,55.56,55.62,625585
AXP,2015-10-06,77.24,77.54,76.715,76.91,3887079
AYI,2015-10-06,180.52,181.98,175.08,176.36,643164
AZO,2015-10-06,746.78,747.09,740.13,744.62,285262
A,2015-10-06,35.13,35.21,34.53,34.9,1833679
BAC,2015-10-06,15.68,15.82,15.57,15.69,67473718
BAX,2015-10-06,33.33,33.5,32.18,32.27,9273736
BA,2015-10-06,134.1,135.54,133.67,134.63,3059566
BBT,2015-10-06,36.33,36.59,36.21,36.42,3842281
BBY,2015-10-06,37.72,37.94,36.99,37.32,3404740
BDX,2015-10-06,136.79,136.9,132.93,134.59,1442520
BEN,2015-10-06,38.52,38.78,38.34,38.72,2486508
BF.B,2015-10-06,51.25,51.92,51.105,51.61,2119816
BIIB,2015-10-06,282.41,282.98,269,275.99,4313721
BK,2015-10-06,39.95,40.26,39.66,39.96,4264365
BLK,2015-10-06,312.7,314.28,310.73,312.73,725605
BLL,2015-10-06,32.475,32.495,31.65,31.705,1945588
BMY,2015-10-06,61.77,62.13,58.39,59.88,10075507
BRK.B,2015-10-06,132.29,132.41,130.94,131.19,4804757
BSX,2015-10-06,17.05,17.125,16.42,16.57,14237686
BWA,2015-10-06,43.15,43.66,42.89,43.5,1828939
BXP,2015-10-06,120.49,121.49,119.96,120.32,806215
CAG,2015-10-06,42.32,42.5,41.55,41.91,3387761
CAH,2015-10-06,79.49,79.77,77.38,78.11,2085534
CAT,2015-10-06,69.54,71.15,69.08,70.82,9664115
CA,2015-10-06,28.26,28.605,28.16,28.45,2253539
CBG,2015-10-06,32.34,32.5,32.08,32.13,1755105
CBOE,2015-10-06,66.24,66.635,64.91,65.61,1124669
CBS,2015-10-06,41.55,42.01,41.285,41.34,5090195
CB,2015-10-06,103.6,104.09,102.93,103.29,2078383
CCI,2015-10-06,81.32,81.5846,80.49,80.75,2345235
CCL,2015-10-06,50.53,50.74,48.959,49.16,5198300
CDNS,2015-10-06,21.37,21.53,21.18,21.32,3767154
CELG,2015-10-06,115.87,115.93,108.66,112.19,8434075
CERN,2015-10-06,62.28,62.45,61.24,61.48,1567584
CFG,2015-10-06,23.66,23.83,23.3,23.36,3616485
CF,2015-10-06,48.82,50.15,48.82,49.55,2780687
CHD,2015-10-06,43.175,43.195,42.715,42.78,1397280
CHK,2015-10-06,8.47,9,8.325,8.98,23835725
CHRW,2015-10-06,70.28,70.29,69.33,70.24,1225177
CHTR,2015-10-06,187.4,188.3,184.54,185.52,1382942
CINF,2015-10-06,54.86,55.0099,54.57,54.63,539851
CI,2015-10-06,139.48,139.5,135.86,136.71,1534301
CLX,2015-10-06,118.22,119.08,117.52,118.35,1220414
CL,2015-10-06,65.3,65.3,64.73,64.79,2941506
CMA,2015-10-06,41.76,42.68,41.5,42.2,2588186
CMCSA,2015-10-06,29.7,29.94,29.12,29.485,19359458
CME,2015-10-06,91.57,91.84,89.84,89.85,1725250
CMG,2015-10-06,727.16,727.6,711.66,713.25,360694
CMI,2015-10-06,110.94,113.23,110.53,112.17,1600332
CMS,2015-10-06,35.56,35.71,35.185,35.67,3305239
CNC,2015-10-06,55.37,55.48,52.03,53.07,2332664
CNP,2015-10-06,18.53,18.65,18.35,18.49,3052896
COF,2015-10-06,74.9,75.69,74.67,75.22,2336711
COG,2015-10-06,22.93,23.72,22.81,23.5,9585905
COL,2015-10-06,83.81,84.62,83.78,84.18,451212
COO,2015-10-06,147.71,148.65,144.54,144.71,343572
COP,2015-10-06,53.18,55.53,53.06,55.14,15414030
COST,2015-10-06,148.15,148.7,147.36,148.41,2127776
COTY,2015-10-06,27.49,28.055,27.17,27.24,1592089
CPB,2015-10-06,51.5,51.5,50.74,50.77,1237726
CRM,2015-10-06,75.09,75.28,73.89,74.42,2519414
CSCO,2015-10-06,27.03,27.47,26.98,27.23,34609939
CSX,2015-10-06,27.84,28.06,27.63,27.7,5280384
CTAS,2015-10-06,87.19,88,85.46,85.74,798689
CTL,2015-10-06,25.62,25.865,25.52,25.62,5358222
CTSH,2015-10-06,64.81,65.21,64.525,64.98,2310771
CTXS,2015-10-06,72.34,72.5,71.18,71.64,2192686
CVS,2015-10-06,102.1,102.15,99.642,99.82,4985501
CVX,2015-10-06,84.18,87.63,84.07,86.99,18897094
CXO,2015-10-06,107.29,109.32,104.965,107.56,2874106
C,2015-10-06,51.05,51.5,50.83,51.06,12602145
DAL,2015-10-06,46.73,47.235,45,45.09,9080989
DE,2015-10-06,78.25,78.955,77.92,78.44,3354304
DFS,2015-10-06,54.39,54.81,54.15,54.56,2183373
DGX,2015-10-06,63.46,63.525,61.405,61.58,1191126
DG,2015-10-06,70.79,71.09,68.06,68.72,5894794
DHI,2015-10-06,31.15,31.15,29.91,30,8080606
DHR,2015-10-06,87.67,87.93,86.515,87.23,3752511
DISCA,2015-10-06,27.02,27.4633,26.87,27.21,3103880
DISCK,2015-10-06,25.31,25.84,25.31,25.73,924423
DISH,2015-10-06,59.43,60.3,59.07,59.55,1107178
DIS,2015-10-06,104.19,104.51,103.21,103.77,5660629
DLR,2015-10-06,65.84,67.4,64.98,67.33,1482000
DLTR,2015-10-06,67.69,68.04,64.535,65.19,5092163
DOV,2015-10-06,60.29,61.51,59.97,61.22,1749711
DPS,2015-10-06,82.77,83.28,81.9,81.96,1219857
DRE,2015-10-06,19.94,20.17,19.82,19.89,1444743
DRI,2015-10-06,68.32,68.83,67.75,67.94,2135826
DTE,2015-10-06,80.93,81.18,80.17,80.72,1142416
DUK,2015-10-06,72.99,73.44,72.34,73.09,4497806
DVA,2015-10-06,73.33,73.48,71.68,72.15,1184755
DVN,2015-10-06,43.09,44.48,42.74,43.75,6607049
D,2015-10-06,70.17,70.32,69.45,69.78,2389938
EA,2015-10-06,67.41,68.09,66.34,66.55,1805878
EBAY,2015-10-06,25.68,25.84,25.575,25.68,9041570
ECL,2015-10-06,115.74,117.55,115.5501,117.19,1964792
ED,2015-10-06,66.86,66.98,65.45,65.65,3434479
EFX,2015-10-06,100.73,101.19,100.05,100.94,757694
EIX,2015-10-06,63.6,63.75,62.45,63.04,2467512
EL,2015-10-06,83.07,83.39,82.56,83.08,2092461
EMN,2015-10-06,68.63,70.14,68.43,69.98,1559559
EMR,2015-10-06,46.13,46.57,46.02,46.2,3857106
EOG,2015-10-06,80.72,83.73,80.55,82.84,6777047
EQIX,2015-10-06,272.96,278,270.07,271.55,744164
EQR,2015-10-06,76.38,76.79,75.51,75.67,1620518
EQT,2015-10-06,71.3,73.835,70.96,72.13,2514864
ESRX,2015-10-06,82.08,82.19,80.28,81.3,3927002
ESS,2015-10-06,228.11,229.51,225.63,226.73,273522
ES,2015-10-06,50.99,51.11,50.36,50.64,1545293
ETFC,2015-10-06,26.42,26.58,25.68,25.75,3735035
ETN,2015-10-06,52.9,53.33,52.22,52.58,5230127
ETR,2015-10-06,66.8,66.99,65.635,66.11,1240713
EW,2015-10-06,74.38,75.085,72.045,72.155,4193926
EXC,2015-10-06,30.24,30.43,29.87,30.21,7908067
EXPD,2015-10-06,48.64,48.93,48.23,48.88,1272659
EXPE,2015-10-06,123.95,124.64,120.43,122.22,1226098
EXR,2015-10-06,78.19,78.29,76.63,76.72,1101101
FAST,2015-10-06,37,37.21,36.6,37.06,2269958
FBHS,2015-10-06,49.37,49.53,48.28,48.64,1493015
FB,2015-10-06,94.08,94.17,92.34,92.8,22488275
FCX,2015-10-06,11.43,11.93,11.3,11.83,53933976
FDX,2015-10-06,151.05,151.91,149.77,151.51,2197987
FE,2015-10-06,31.49,31.65,30.965,31.15,2415572
FFIV,2015-10-06,117.03,119.67,116.02,117.96,1749556
FISV,2015-10-06,89,89.46,88.24,88.41,968587
FIS,2015-10-06,69.13,69.46,68.67,69.44,1219319
FITB,2015-10-06,19.08,19.24,18.88,18.95,6690394
FLIR,2015-10-06,28.65,28.69,27.96,28.42,639137
FLR,2015-10-06,44.49,46.03,44.31,45.55,2324527
FLS,2015-10-06,44.1,44.69,43.83,44.58,2060069
FL,2015-10-06,72.37,72.46,70.3,70.74,1775457
FMC,2015-10-06,35.81,36.774,35.67,36.24,2407634
FOXA,2015-10-06,28.03,28.48,28.03,28.16,13325136
FOX,2015-10-06,28.57,28.755,28.42,28.45,4848331
FRT,2015-10-06,139.55,140.01,138.27,138.61,418311
FTI,2015-10-06,32.77,34.04,32.27,33.49,7457101
F,2015-10-06,14.19,14.44,14.15,14.31,27045884
GD,2015-10-06,143.51,144.59,140.48,140.66,1787020
GE,2015-10-06,26.99,27.41,26.96,27.29,71909419
GGP,2015-10-06,26.91,27.1801,26.62,26.65,6155178
GILD,2015-10-06,98.82,98.9,95.05,97.54,14962016
GIS,2015-10-06,57.23,57.23,55.655,55.7,5045381
GLW,2015-10-06,17.68,17.93,17.6,17.81,7738352
GM,2015-10-06,31.81,32.38,31.81,32.22,14214878
GOOGL,2015-10-06,669.35,678.8,663.0823,671.64,2157409
GOOG,2015-10-06,638.84,649.25,636.5295,645.44,2236847
GPC,2015-10-06,83.86,83.905,82.81,82.87,762342
GPN,2015-10-06,58.41,58.55,57.26,57.685,2174856
GPS,2015-10-06,29.06,29.15,28.25,28.44,3889895
GRMN,2015-10-06,36.61,36.75,36.32,36.51,935210
GS,2015-10-06,180.2,181.28,179.47,180.32,1859061
GT,2015-10-06,30.04,30.63,29.68,30.39,3149127
GWW,2015-10-06,219.93,226.22,219.93,223.73,761718
HAL,2015-10-06,38.01,39.56,37.64,39.04,13680076
HAS,2015-10-06,73.53,73.91,72.22,72.86,764384
HBAN,2015-10-06,10.73,10.82,10.69,10.77,6130083
HBI,2015-10-06,29.66,29.66,28.915,29.03,2208038
HCA,2015-10-06,78.95,79.31,76.0601,77.2,3837471
HCN,2015-10-06,69.19,69.38,68.69,69.1,1477099
HCP,2015-10-06,38.42,38.68,38.29,38.55,1916341
HD,2015-10-06,119.1,119.2,117.97,118.68,5275370
HES,2015-10-06,55.91,59.19,55.7,58.78,4388389
HIG,2015-10-06,46.52,46.91,46.295,46.54,2462574
HII,2015-10-06,108.49,109.4,107.99,108.3,225921
HOG,2015-10-06,55.75,56.23,54.59,54.82,2811481
HOLX,2015-10-06,38.78,39.8,37.13,37.47,3297762
HON,2015-10-06,98.38,99.08,98.15,98.21,2605829
HP,2015-10-06,52.3,56.22,51.66,56.17,5430618
HRB,2015-10-06,36,36.03,34.98,35.15,3968495
HRL,2015-10-06,32.655,32.66,31.815,31.89,2923694
HRS,2015-10-06,74.5,74.92,74.01,74.44,807638
HSIC,2015-10-06,69.055,69.055,67.375,68.31,909946
HST,2015-10-06,16.6,17.155,16.56,17.07,10901563
HSY,2015-10-06,95.46,95.48,93.45,94.17,1267766
HUM,2015-10-06,183.54,183.86,178.61,178.9,1334841
IBM,2015-10-06,149.06,150.15,148.49,148.78,3018096
ICE,2015-10-06,47.422,47.508,46.886,47.256,2705905
IDXX,2015-10-06,75.07,75.07,70.93,71.7,1063458
IFF,2015-10-06,108.18,108.83,107.13,107.98,338549
ILMN,2015-10-06,133.43,148.39,130,145.81,17190732
INCY,2015-10-06,122.29,122.98,106,112.46,7249187
INFO,2015-10-06,29.79,29.895,29.4,29.67,206423
INTC,2015-10-06,31.16,31.85,31.11,31.74,35530196
INTU,2015-10-06,91.21,92.19,90.56,90.81,1742448
IPG,2015-10-06,20.02,20.42,20,20.06,3170911
IP,2015-10-06,39.77,40.01,39.52,39.85,3734440
IQV,2015-10-06,70.27,70.59,66.08,66.37,1417384
IRM,2015-10-06,31.71,31.92,31.5,31.75,1007756
IR,2015-10-06,52.89,53.57,52.66,53.32,2700693
ISRG,2015-10-06,155.5632,155.7065,151.8365,153.1998,703713
ITW,2015-10-06,85.52,86.04,85.31,85.62,1393415
IT,2015-10-06,83.99,84.3,83.64,84,425962
IVZ,2015-10-06,32.41,32.57,32.19,32.5,3536209
JBHT,2015-10-06,73.24,73.71,72.965,73.65,614345
JCI,2015-10-06,36.4817,36.9215,36.4188,36.8272,2678914
JEC,2015-10-06,39.25,40.3199,39.02,39.76,1622179
JNJ,2015-10-06,94.52,94.66,92.58,93.42,8365247
JNPR,2015-10-06,28.5,28.78,28.16,28.42,7185397
JPM,2015-10-06,62.11,62.36,61.615,62.05,12134800
JWN,2015-10-06,74.3,75.08,73.15,73.27,2395742
KEY,2015-10-06,13.26,13.35,13.17,13.24,6585864
KHC,2015-10-06,72.29,73.05,71.89,72.47,2819787
KIM,2015-10-06,25.26,25.42,24.99,25.01,2740961
KLAC,2015-10-06,51.82,52.56,51.15,52.47,2032780
KMB,2015-10-06,111.75,112.28,111.215,111.47,1117186
KMI,2015-10-06,30.99,31.845,30.93,31.78,16970339
KMX,2015-10-06,60.22,60.5,58.9,59.22,1418819
KORS,2015-10-06,43.96,44.38,43.3,43.37,2014633
KO,2015-10-06,41.04,41.34,40.93,40.96,14579392
KR,2015-10-06,38.03,38.09,37.04,37.13,5122488
KSS,2015-10-06,46.42,46.63,45.65,46.49,3664317
KSU,2015-10-06,95.45,96.32,94.94,95.67,708001
K,2015-10-06,67.98,68,67.49,67.55,1821964
LB,2015-10-06,93.81,94.3528,92.09,93.39,1103519
LEG,2015-10-06,42.69,43.03,42.35,42.57,994927
LEN,2015-10-06,49.2745,49.598,48,48.1176,2068192
LH,2015-10-06,113.38,113.57,109.36,110.29,774961
LKQ,2015-10-06,29.1,29.25,28.75,28.95,6135201
LLL,2015-10-06,106.97,108.58,106.89,107.64,608486
LLY,2015-10-06,86.39,86.5049,82.08,84.17,5521178
LMT,2015-10-06,211.7,212.65,210.27,210.4,1625662
LNC,2015-10-06,48.52,48.97,48.33,48.74,1745862
LNT,2015-10-06,29.41,29.495,29.135,29.235,1165530
LOW,2015-10-06,71.49,71.79,70.75,71.19,5256769
LRCX,2015-10-06,65.02,65.54,64.26,65.25,2169053
LUK,2015-10-06,20.07,20.45,19.93,20.31,2919513
LUV,2015-10-06,39.26,39.42,37.92,38,8334390
LYB,2015-10-06,90.88,94.57,90.53,93.63,4996432
L,2015-10-06,36.6,36.95,36.47,36.74,2705722
MAA,2015-10-06,84.22,84.43,82.75,82.88,498742
MAC,2015-10-06,79.09,79.75,78.37,78.58,796297
MAR,2015-10-06,72.35,72.96,71.76,71.91,2560682
MAS,2015-10-06,26.81,27.32,26.5,26.53,10038471
MAT,2015-10-06,21.56,21.74,21.09,21.7,6563827
MA,2015-10-06,94,94.85,93.77,93.92,3641713
MCD,2015-10-06,101.26,102.3,101.16,101.9,7252381
MCHP,2015-10-06,44.89,45.48,44.52,45.36,2226167
MCK,2015-10-06,189.56,189.67,182.6,184,2143560
MCO,2015-10-06,100.61,101.08,99.03,99.1,875722
MDLZ,2015-10-06,44.3,44.41,43.83,43.9,7226935
MDT,2015-10-06,70.62,70.84,68.85,69.92,8340501
MET,2015-10-06,47.67,47.94,47.13,47.54,6520698
MGM,2015-10-06,20.3,20.61,20.15,20.44,6535138
MHK,2015-10-06,196.61,197.88,189.36,191.02,1217164
MKC,2015-10-06,81.58,81.79,80.75,81.44,1055026
MLM,2015-10-06,163.81,164.75,157.59,159.34,1162553
MMC,2015-10-06,53.39,53.46,52.86,53,2707042
MMM,2015-10-06,145.99,146.64,145.4,145.79,2256802
MNST,2015-10-06,45.05,45.3333,44.5233,44.6333,2222136
MON,2015-10-06,87.06,88.86,85.65,88.08,4553803
MOS,2015-10-06,32.06,32.48,31.95,32.08,5879459
MO,2015-10-06,55.59,55.96,55.25,55.41,5639339
MPC,2015-10-06,50.47,51.07,49.95,50.04,5707630
MRK,2015-10-06,51.39,51.39,49.321,49.8,16493492
MRO,2015-10-06,18.12,19.28,18,19.17,25583557
MSFT,2015-10-06,46.33,47.175,46.22,46.75,27510808
MSI,2015-10-06,69.44,69.77,68.84,69.19,1006338
MS,2015-10-06,32.07,32.43,31.94,32.36,8875105
MTB,2015-10-06,118.01,118.86,116.46,117.43,1096991
MTD,2015-10-06,288.5,288.51,279.31,284.46,277612
MU,2015-10-06,17.63,18.3,17.341,18.22,52109956
MYL,2015-10-06,44.39,44.47,42.25,42.85,7819691
M,2015-10-06,51.31,51.55,50.73,51.39,4275617
NAVI,2015-10-06,11.43,11.75,11.39,11.63,5169279
NBL,2015-10-06,33.37,34.6,33.17,34.51,6563564
NCLH,2015-10-06,59.13,59.1491,56.58,56.85,1291449
NDAQ,2015-10-06,53.59,53.61,52.92,53.38,835737
NEE,2015-10-06,100.41,100.41,99.5,99.85,1971974
NEM,2015-10-06,18.12,18.65,17.88,18.35,12085524
NFLX,2015-10-06,110.33,112.25,105.64,108.33,20836303
NFX,2015-10-06,36.41,37.72,36.2,36.89,5769467
NI,2015-10-06,19.01,19.04,18.67,18.72,4287902
NKE,2015-10-06,62.135,62.4,61.295,61.595,7665362
NLSN,2015-10-06,46.19,46.54,46.15,46.3,1494204
NOC,2015-10-06,170.35,171.4,168.26,168.41,1091650
NOV,2015-10-06,40,40.85,39.6,40.69,7718838
NRG,2015-10-06,15.83,15.93,15.42,15.78,5083809
NSC,2015-10-06,79.92,80.52,79.37,79.43,1745081
NTAP,2015-10-06,30.84,31.58,30.84,31.33,2896387
NTRS,2015-10-06,68.61,68.77,68.02,68.35,681943
NUE,2015-10-06,39.9,40.04,38.97,39.92,4242291
NVDA,2015-10-06,25.15,25.86,25.05,25.75,11360526
NWL,2015-10-06,41.53,41.6594,40.58,40.94,2628743
NWSA,2015-10-06,13.42,13.61,13.29,13.5,2726980
NWS,2015-10-06,13.44,13.65,13.38,13.55,1668447
OKE,2015-10-06,36.87,38.52,36.82,37.84,2435745
OMC,2015-10-06,68.9,69.04,68.19,68.68,1528006
ORCL,2015-10-06,37.52,37.85,37.51,37.73,12427267
ORLY,2015-10-06,255,255.974,252.77,253.79,811586
OXY,2015-10-06,70.84,72.71,70.04,71.59,6591650
O,2015-10-06,47.04,47.16,46.84,46.99,2032329
PAYX,2015-10-06,48.9,49.11,48.4,48.53,3371117
PBCT,2015-10-06,15.63,15.825,15.6,15.72,2549332
PCAR,2015-10-06,53.99,54.5,53.66,54.09,2210981
PCG,2015-10-06,53.42,53.49,52.69,53.11,3423496
PCLN,2015-10-06,1271.01,1286.21,1264.52,1275.45,405781
PDCO,2015-10-06,44.56,44.71,43.985,44.13,891140
PEG,2015-10-06,42.68,42.94,42.18,42.88,3332074
PEP,2015-10-06,97.96,98,96.73,97.07,7094334
PFE,2015-10-06,33.4,33.6,32.42,32.79,36590273
PFG,2015-10-06,48.92,49.08,48.5,48.77,1025352
PGR,2015-10-06,31.3,31.7,31.21,31.33,3636707
PG,2015-10-06,73.34,73.775,72.59,73.4,8851535
PHM,2015-10-06,20.04,20.05,19.55,19.62,3193003
PH,2015-10-06,101.94,103.61,101.48,102.48,1063515
PKG,2015-10-06,63.38,63.62,62.5,62.83,538058
PKI,2015-10-06,46.55,46.88,46.27,46.74,822693
PLD,2015-10-06,40.35,40.78,40.23,40.54,1920602
PM,2015-10-06,81.62,81.88,80.96,81.49,3522592
PNC,2015-10-06,90.36,90.85,89.86,89.95,2035971
PNR,2015-10-06,54.68,55.78,54.15,54.36,2066593
PNW,2015-10-06,63.92,64.34,62.81,62.93,1959592
PPG,2015-10-06,94.61,95.195,93.25,93.4,2351686
PPL,2015-10-06,33.47,33.5,32.9,33.06,5045041
PRGO,2015-10-06,161.54,162.396,157.27,159.71,799335
PRU,2015-10-06,76.96,77.4291,76.37,76.71,1622098
PSA,2015-10-06,220.08,220.51,216.71,217.15,474886
PSX,2015-10-06,81.71,83.49,81.62,82.58,5355152
PVH,2015-10-06,102.62,103.37,100.28,101.06,724434
PWR,2015-10-06,25.61,26.05,25.48,25.63,2560301
PXD,2015-10-06,133.57,139.8,132.585,136.07,3051133
PX,2015-10-06,105.89,106.61,105.47,105.97,1739316
PYPL,2015-10-06,32.91,32.91,31.78,31.86,7443781
QCOM,2015-10-06,56,56.52,55.42,56.32,10428566
QRVO,2015-10-06,44.83,45.04,42.67,44.28,1702268
RCL,2015-10-06,93.39,93.7,89.93,90.31,2957644
REGN,2015-10-06,468,476.89,448.1,459.82,1121437
REG,2015-10-06,63.58,63.85,63.11,63.35,429243
RE,2015-10-06,175.13,176.31,174.27,175.34,260005
RF,2015-10-06,9.02,9.13,8.99,9.09,13598814
RHI,2015-10-06,51.42,51.81,50.74,50.92,640113
RHT,2015-10-06,74.01,74.06,72.66,72.79,1001916
RJF,2015-10-06,50.5,50.665,49.72,50.33,742368
RL,2015-10-06,119.11,121.3,117.89,119.99,990551
RMD,2015-10-06,52.48,53.07,52.03,52.92,740749
ROK,2015-10-06,103.89,104.91,103.73,104.33,1140710
ROP,2015-10-06,164.08,165.6,163.64,165.02,484378
ROST,2015-10-06,49.05,49.15,47.41,47.69,2811382
RRC,2015-10-06,34.24,36.27,33.91,36.21,4331168
RSG,2015-10-06,42.03,42.25,41.64,41.71,1411247
RTN,2015-10-06,109.62,109.94,109.01,109.44,1518077
SBAC,2015-10-06,108.98,109.5868,107.99,108.26,1262076
SBUX,2015-10-06,58.82,59.14,58.22,58.69,5642949
SCG,2015-10-06,56.26,56.36,55.36,55.7,1117451
SCHW,2015-10-06,28.17,28.24,27.595,27.66,13203980
SEE,2015-10-06,48.5,48.5,47.15,47.52,3592780
SHW,2015-10-06,240.75,242.13,235.6,236.68,1208419
SIG,2015-10-06,138.22,139.11,135.08,136.15,530442
SJM,2015-10-06,116.98,117.01,114.66,114.82,738256
SLB,2015-10-06,72.3,74.41,71.88,73.94,11672472
SLG,2015-10-06,111.71,112.76,111.12,112.13,315296
SNA,2015-10-06,155.17,155.96,154.1001,154.57,303661
SNI,2015-10-06,51.3,52.005,51.18,51.66,1736282
SNPS,2015-10-06,47.63,47.83,47.24,47.55,477563
SO,2015-10-06,45.12,45.15,44.65,44.79,5117710
SPGI,2015-10-06,89.88,90.21,88.23,89.16,1321387
SPG,2015-10-06,192.07,193.9,190.95,191.73,1362201
SRCL,2015-10-06,144.81,144.9,142.715,143.28,684611
SRE,2015-10-06,97.98,98.69,97.34,97.67,1841615
STI,2015-10-06,39.11,39.56,38.99,39.2,4533835
STT,2015-10-06,68.35,68.7,67.95,68.11,1684020
STX,2015-10-06,44.79,46.525,44.66,46.2,4135211
STZ,2015-10-06,132.11,132.47,130.67,131.32,1494688
SWKS,2015-10-06,81.84,82.49,74.51,80.71,15091109
SWK,2015-10-06,99.78,100.49,99.28,99.88,680829
SYF,2015-10-06,33.87,33.87,32.53,32.8,1247664
SYK,2015-10-06,96.63,96.78,94.25,94.92,1477852
SYMC,2015-10-06,20.36,21.05,20.1201,21,10171292
SYY,2015-10-06,40.14,40.26,39.8,40.08,6606992
TAP,2015-10-06,82.23,82.84,80.95,80.99,4301837
TDG,2015-10-06,219.54,219.54,211.71,213.25,803646
TEL,2015-10-06,61.84,62.05,61.31,61.88,2196560
TGT,2015-10-06,79.33,79.46,77.37,78.1,4892762
TIF,2015-10-06,80.15,80.54,79.385,79.86,847847
TJX,2015-10-06,71.83,72.05,70.45,70.77,2352116
TMK,2015-10-06,57.17,57.49,56.86,57.05,736169
TMO,2015-10-06,125.35,125.97,122.405,124.09,2445150
TPR,2015-10-06,30.28,30.8,30.08,30.41,4075772
TRIP,2015-10-06,67.2,68.16,66.76,66.84,1515108
TROW,2015-10-06,70.54,70.87,69.99,70.63,1205343
TRV,2015-10-06,101.54,101.61,100.9,101.07,1329553
TSCO,2015-10-06,88.54,88.62,86.25,86.57,837927
TSN,2015-10-06,44.9,45.03,44.32,44.58,3077163
TSS,2015-10-06,46.55,46.79,46.23,46.36,1401248
TWX,2015-10-06,71.16,72.05,70.74,71.41,4573658
TXN,2015-10-06,50.13,50.64,49.23,50.46,5796388
TXT,2015-10-06,39.28,39.85,39.26,39.56,1451158
T,2015-10-06,33.5,33.52,33.25,33.31,27867020
UAA,2015-10-06,50.745,51.0845,49.65,49.93,4278142
UAL,2015-10-06,53.24,53.55,50.52,50.78,7744873
UDR,2015-10-06,35.23,35.49,34.855,34.97,1332853
UHS,2015-10-06,129.72,130.85,126.8,127.9,693981
ULTA,2015-10-06,167.96,167.96,165.34,165.91,716201
UNH,2015-10-06,119.46,119.6,114.67,116.05,4652024
UNM,2015-10-06,32.66,32.89,32.5,32.59,1086300
UNP,2015-10-06,93.81,94.09,93.16,93.39,3810954
UPS,2015-10-06,101.895,101.94,100.81,101.43,2339027
URI,2015-10-06,64.37,66.32,64.27,65.73,2256581
USB,2015-10-06,41.45,41.6989,41.32,41.49,5352270
UTX,2015-10-06,92.15,92.85,92.01,92.55,3386596
VAR,2015-10-06,75.8,76.19,74.91,75.42,775326
VFC,2015-10-06,71.39,71.66,69.44,69.75,1607681
VIAB,2015-10-06,45.52,46.86,45.43,46.79,4772884
VLO,2015-10-06,64.52,64.8599,63.1,63.94,6316167
VMC,2015-10-06,95.25,95.7,91.49,92.96,1560397
VNO,2015-10-06,92.69,93.29,92.155,92.88,512603
VRSK,2015-10-06,80.96,81.23,80.38,80.82,2740140
VRSN,2015-10-06,75.11,75.17,72.99,73.27,1898031
VRTX,2015-10-06,113.55,114.5,104.17,109.46,3592988
VTR,2015-10-06,57.14,57.63,56.84,57.06,1678598
VZ,2015-10-06,44,44.43,43.98,44.06,15087946
V,2015-10-06,72.22,72.54,71.83,72.08,5782470
WAT,2015-10-06,118.97,118.98,115.21,117.38,718292
WBA,2015-10-06,87.08,87.87,83.6356,84.1,5770817
WDC,2015-10-06,81.78,83.58,81.51,83.02,2575976
WEC,2015-10-06,52.56,52.56,51.65,52.13,2381958
WFC,2015-10-06,52.18,52.54,51.92,52.03,14490737
WHR,2015-10-06,154.92,156.29,151.56,154.24,991025
WMB,2015-10-06,41.65,42.9,41.4,42.12,10089333
WMT,2015-10-06,65.54,65.95,65.18,65.68,7410921
WM,2015-10-06,51.41,51.64,51.14,51.43,1857826
WRK,2015-10-06,54.36,55.05,53.97,54.31,2165271
WU,2015-10-06,18.73,18.87,18.58,18.61,5089911
WYNN,2015-10-06,64.58,68.32,64.52,67.85,8455092
WYN,2015-10-06,75.32,76.46,74.77,75.05,1211894
WY,2015-10-06,27.96,28.01,27.765,27.83,2650369
XEC,2015-10-06,112.02,115.91,110.9,113.51,2242889
XEL,2015-10-06,35.49,35.5,34.88,35.04,3881629
XLNX,2015-10-06,43.38,44.075,43.3101,44.04,2497181
XL,2015-10-06,36.23,36.34,35.57,36.06,4400709
XOM,2015-10-06,76.96,78.56,76.26,77.89,18757917
XRAY,2015-10-06,52.07,52.8,51.62,52.7,1913258
XRX,2015-10-06,39.92,40.24,39.62,39.92,2673535
XYL,2015-10-06,33.51,33.84,33.36,33.39,1679236
YUM,2015-10-06,82.82,83.535,82.03,83.42,11615715
ZBH,2015-10-06,95.44,96.1,93.14,93.99,2332476
ZION,2015-10-06,27.74,28.16,27.605,28.13,2193587
ZTS,2015-10-06,42.78,43.1,41.19,41.39,4622168
AAL,2015-10-07,38.41,39.41,37.76,39.31,10513746
AAPL,2015-10-07,111.74,111.77,109.41,110.78,46765550
AAP,2015-10-07,191.4,192.18,188.91,190.35,994442
ABBV,2015-10-07,54.85,56.55,53.91,55.63,11075593
ABC,2015-10-07,93.35,93.73,92.26,92.94,2858779
ABT,2015-10-07,40.53,40.9072,40.01,40.63,9621212
ACN,2015-10-07,102,102.63,101.28,102.62,1955802
ADBE,2015-10-07,82.2,83.0992,79.02,80.65,14474830
ADI,2015-10-07,57.6,58.06,56.64,57.87,3340281
ADM,2015-10-07,43.91,44.82,43.71,44.31,3898286
ADP,2015-10-07,82.59,83.86,82.59,83.65,1717687
ADSK,2015-10-07,44.83,45.96,44.8,45.9,3918588
ADS,2015-10-07,277.47,280.99,275.78,278.27,457866
AEE,2015-10-07,42.44,42.51,42.07,42.21,1029438
AEP,2015-10-07,56.76,56.8,55.95,56.04,4484195
AES,2015-10-07,10.55,10.75,10.48,10.53,9670598
AET,2015-10-07,109.05,109.79,107.015,109.56,2918004
AFL,2015-10-07,59.84,60.39,58.82,60.29,1812101
AGN,2015-10-07,269.66,277.15,266.69,268.99,5794002
AIG,2015-10-07,58.08,58.57,57.28,57.82,7850105
AIV,2015-10-07,38.11,38.66,37.93,38.66,1838362
AIZ,2015-10-07,80.42,81.18,79.71,80.04,850759
AJG,2015-10-07,42.42,42.62,41.675,42.19,1473025
AKAM,2015-10-07,72.4,73.73,72.3,73.55,1420466
ALB,2015-10-07,47.9,49.11,47.67,48.91,1903683
ALGN,2015-10-07,56.05,56.83,55.37,56.55,671503
ALK,2015-10-07,74.69,77.305,72.89,75.97,2897126
ALLE,2015-10-07,58.87,59.69,58.78,59.64,618764
ALL,2015-10-07,60.2,60.7,59.82,60.04,2422937
ALXN,2015-10-07,161.4,166.25,158.94,164.78,2113317
AMAT,2015-10-07,15.4,15.6211,15.21,15.39,17420975
AMD,2015-10-07,1.82,1.87,1.82,1.86,7859214
AME,2015-10-07,54.82,55.65,54.49,55.15,1003999
AMGN,2015-10-07,142.65,148.31,140.24,148.05,8002411
AMG,2015-10-07,175.02,177.32,174.61,177.07,567739
AMP,2015-10-07,112.05,113.06,110.32,111.86,1157258
AMT,2015-10-07,93.75,94.24,93.28,94.24,2502861
AMZN,2015-10-07,541.79,542,529,541.94,3812087
ANDV,2015-10-07,103.67,104.31,100.171,102.97,3551997
ANSS,2015-10-07,89.11,89.82,88.46,89.66,323047
ANTM,2015-10-07,139.95,139.99,135.25,139.41,3364816
AON,2015-10-07,90.76,91.47,90.22,91.16,1038865
AOS,2015-10-07,33.925,34.17,33.55,34.15,1876818
APA,2015-10-07,46.76,47.98,44.45,45.93,6109252
APC,2015-10-07,70,70.5,67.45,69.14,5304896
APD,2015-10-07,133.17,134.4,131.95,134.17,1438609
APH,2015-10-07,51.51,52.25,51.19,51.66,1396791
ARE,2015-10-07,87.59,88.75,87.59,88.38,473272
ARNC,2015-10-07,33.45,33.54,31.98,32.82,13869316
ATVI,2015-10-07,32.08,32.29,31.375,31.94,6744292
AVB,2015-10-07,175.55,176.78,174.37,176.78,808261
AVGO,2015-10-07,118.65,119.54,115.82,118.64,3728380
AVY,2015-10-07,58.95,59.59,58.45,58.79,704983
AWK,2015-10-07,55.74,55.86,55.185,55.35,778553
AXP,2015-10-07,76.81,77.85,76.68,77.18,3439404
AYI,2015-10-07,181.87,184.79,173.19,182.88,1368169
AZO,2015-10-07,748.11,748.11,733.15,736,268464
A,2015-10-07,35.2,35.78,35.1,35.54,3089575
BAC,2015-10-07,15.78,15.93,15.57,15.75,67019915
BAX,2015-10-07,32.37,32.95,32.25,32.91,7621982
BA,2015-10-07,135.69,137.73,135.26,137.02,3284110
BBT,2015-10-07,36.66,37.1101,36.49,36.81,3773016
BBY,2015-10-07,37.5,37.6,37.1,37.29,3317076
BDX,2015-10-07,135.5,137.27,134.17,137.24,1060493
BEN,2015-10-07,38.92,39.66,38.73,39.02,5032882
BF.B,2015-10-07,51.945,52.08,51.335,51.895,943468
BIIB,2015-10-07,279.86,284.615,274.01,279.24,3469855
BK,2015-10-07,40.34,40.6,40.09,40.55,5122878
BLK,2015-10-07,315.51,321.32,315.12,320.64,1105294
BLL,2015-10-07,31.535,32.365,31.535,32.28,1973484
BMY,2015-10-07,59.97,61.38,59.06,60.55,8243817
BRK.B,2015-10-07,132.05,133.32,131.76,132.68,3435176
BSX,2015-10-07,16.66,16.85,16.53,16.82,11451677
BWA,2015-10-07,43.8,45.05,43.78,44.8,2917209
BXP,2015-10-07,120.46,121.445,119.88,121.25,744375
CAG,2015-10-07,41.92,42.05,40.65,40.94,4332696
CAH,2015-10-07,78.42,78.63,77.27,77.55,3048533
CAT,2015-10-07,71.36,72.71,69.15,70.38,8395984
CA,2015-10-07,28.64,28.74,28.24,28.63,2212709
CBG,2015-10-07,32.26,32.52,32.17,32.32,2465392
CBOE,2015-10-07,66.13,66.13,64.13,65.09,1298208
CBS,2015-10-07,41.81,42.45,41.37,42.41,8408873
CB,2015-10-07,103.91,104.98,103.48,104.98,2597959
CCI,2015-10-07,80.91,81.33,80.52,81.25,1802589
CCL,2015-10-07,48.31,49.32,48.24,49.25,5599418
CDNS,2015-10-07,21.4,21.5,20.99,21.4,3208348
CELG,2015-10-07,112.81,118.5,110.88,116.98,8142504
CERN,2015-10-07,61.72,62.98,61.32,62.87,1481619
CFG,2015-10-07,23.52,23.565,23.18,23.44,4528843
CF,2015-10-07,49.46,52.28,49.38,52.22,4237187
CHD,2015-10-07,42.945,43.355,42.71,43.25,2063042
CHK,2015-10-07,9.11,9.435,8.47,9.15,34175954
CHRW,2015-10-07,70.25,71.02,69.8,70.18,2008683
CHTR,2015-10-07,187.34,188.36,183.13,185,1481234
CINF,2015-10-07,54.98,55.34,54.6804,55.25,537526
CI,2015-10-07,136.99,137.26,135.68,136.63,2633328
CLX,2015-10-07,118.68,119.68,118.33,119,932882
CL,2015-10-07,65.05,65.48,64.8,65.35,2394897
CMA,2015-10-07,42.91,43.57,42.12,42.98,3968684
CMCSA,2015-10-07,29.665,30,29.515,29.8475,16475142
CME,2015-10-07,91.08,91.61,89.95,90.69,1412136
CMG,2015-10-07,713.5,720.69,705.174,720.16,387354
CMI,2015-10-07,112.73,114.6,111.0701,112.53,1771353
CMS,2015-10-07,35.73,35.81,35.19,35.4,2841134
CNC,2015-10-07,53.28,53.99,51.75,53.91,1750869
CNP,2015-10-07,18.57,18.82,18.505,18.57,4419026
COF,2015-10-07,75.68,76.17,74.66,74.96,2340476
COG,2015-10-07,23.96,24.15,22.77,23.25,6255944
COL,2015-10-07,84.86,85.605,84.63,85.42,493638
COO,2015-10-07,145,145.54,142.24,142.68,823392
COP,2015-10-07,55.94,56.38,53.84,55.27,13769071
COST,2015-10-07,148.72,149.32,147.43,147.96,2340843
COTY,2015-10-07,26.91,27.03,26.325,26.6,1685968
CPB,2015-10-07,50.92,51.17,50.45,50.84,1707075
CRM,2015-10-07,74.62,75.29,73.25,75,3049822
CSCO,2015-10-07,27.52,27.95,27,27.54,29749725
CSX,2015-10-07,27.96,28.56,27.91,28.37,6882628
CTAS,2015-10-07,86.39,87.47,85.96,87.34,625263
CTL,2015-10-07,25.88,26.18,25.8,26.06,3938851
CTSH,2015-10-07,65.45,65.99,64.8,65.99,3139488
CTXS,2015-10-07,71.76,72.44,70.98,72.43,1501416
CVS,2015-10-07,100.57,101.37,99.98,101.01,4366550
CVX,2015-10-07,88.25,89.51,86.28,88.12,17694437
CXO,2015-10-07,110.18,116.4,105.69,111.04,2778481
C,2015-10-07,51.48,51.85,50.8901,51.32,16606396
DAL,2015-10-07,45.2,46,44.47,45.99,11758457
DE,2015-10-07,78.94,79.93,77.8,78.89,4094302
DFS,2015-10-07,54.84,55.47,54.57,55.25,4051242
DGX,2015-10-07,61.8,62.7426,61.56,62.68,1529195
DG,2015-10-07,68.97,69,66.42,67.45,9158209
DHI,2015-10-07,30.22,30.59,29.93,30.58,6177403
DHR,2015-10-07,87.92,88.77,87.66,88.44,2831831
DISCA,2015-10-07,27.37,28.5,27.37,28.01,3978895
DISCK,2015-10-07,25.81,26.85,25.81,26.42,1720748
DISH,2015-10-07,60.08,61.21,59.44,61.04,1761769
DIS,2015-10-07,104.49,104.59,102.66,103.39,7008280
DLR,2015-10-07,67.37,68.92,67.22,68.66,5547429
DLTR,2015-10-07,65.31,65.54,61.82,62.9,9087103
DOV,2015-10-07,61.83,63.69,60.65,61.93,2271938
DPS,2015-10-07,82.04,83.11,81.84,83.11,1533055
DRE,2015-10-07,19.92,20.38,19.92,20.37,2414817
DRI,2015-10-07,67.24,67.58,65.96,66.43,2092662
DTE,2015-10-07,80.89,80.98,80.08,80.36,850161
DUK,2015-10-07,73.15,73.4301,72.59,72.67,4097533
DVA,2015-10-07,72.45,73.19,71.86,73.19,1063498
DVN,2015-10-07,44.55,45.45,42.45,43.86,6413650
D,2015-10-07,69.87,70.02,69.43,69.78,1746923
EA,2015-10-07,66.56,66.84,65.19,66.11,3694083
EBAY,2015-10-07,25.91,25.93,25.49,25.68,11440476
ECL,2015-10-07,117.5,118.36,116.13,118.27,1765001
ED,2015-10-07,65.68,65.8,64.87,65.41,2892671
EFX,2015-10-07,101.24,102.74,101.24,102.73,487021
EIX,2015-10-07,63.25,63.4,62.66,62.94,2148985
EL,2015-10-07,83.12,83.81,82.87,82.98,1957694
EMN,2015-10-07,70.28,71.4,69.621,70.46,1730598
EMR,2015-10-07,46.61,47.11,45.695,46.35,6393301
EOG,2015-10-07,84.37,85.4,82.18,83.77,6959165
EQIX,2015-10-07,273.46,273.48,263.2,265.41,1032679
EQR,2015-10-07,75.88,76.75,75.51,76.72,1656252
EQT,2015-10-07,74.38,74.54,72.03,73.17,1533061
ESRX,2015-10-07,81.51,82.99,80.971,82.57,4412891
ESS,2015-10-07,226.8,229.18,226.27,229.02,393782
ES,2015-10-07,50.76,50.84,50.29,50.42,1490100
ETFC,2015-10-07,26.08,26.5151,25.95,26.44,2861935
ETN,2015-10-07,53.25,54.725,52.88,54.11,5440058
ETR,2015-10-07,66.12,66.78,66.1,66.78,1642710
EW,2015-10-07,72.5,72.675,70.62,72.64,4252608
EXC,2015-10-07,30.31,30.519,30.05,30.13,7169169
EXPD,2015-10-07,49.09,49.53,48.87,49.27,1978442
EXPE,2015-10-07,122.93,124.05,120.6,122.93,832580
EXR,2015-10-07,76.85,77.15,75.74,76.29,1666064
FAST,2015-10-07,37.24,38.07,37.22,38.04,4285960
FBHS,2015-10-07,48.96,49.65,48.69,49.62,1324005
FB,2015-10-07,93.11,93.66,91.37,92.4,24129277
FCX,2015-10-07,12.23,13.44,12.23,13.01,93834626
FDX,2015-10-07,152.07,154.5999,151.6854,152.97,2517585
FE,2015-10-07,31.2,31.36,30.97,31.03,3310602
FFIV,2015-10-07,118.9,119.02,114.89,118.61,1349126
FISV,2015-10-07,88.92,89.85,88.56,89.55,904105
FIS,2015-10-07,69.82,70.28,69.36,70.14,1345161
FITB,2015-10-07,19.12,19.33,18.905,19.04,9532096
FLIR,2015-10-07,28.55,28.92,28.39,28.57,920752
FLR,2015-10-07,46,47.13,45.42,46.27,1773726
FLS,2015-10-07,45.01,47.29,44.75,45.76,2649934
FL,2015-10-07,70.79,70.99,68.34,69.15,3344568
FMC,2015-10-07,36.13,37.39,36.0501,37.33,2813457
FOXA,2015-10-07,28.48,28.6389,27.97,28.2,19545698
FOX,2015-10-07,28.54,28.77,28.24,28.51,5798919
FRT,2015-10-07,138.77,141.41,138.53,141.26,474554
FTI,2015-10-07,34.15,34.57,33.24,34.19,4005362
F,2015-10-07,14.49,14.75,14.46,14.75,33628594
GD,2015-10-07,140.82,142.14,139.59,140.36,1406729
GE,2015-10-07,27.5,27.77,27.32,27.77,65845304
GGP,2015-10-07,26.65,26.97,26.62,26.9,4558578
GILD,2015-10-07,97.99,100.79,97.5,100.27,12457662
GIS,2015-10-07,55.57,55.99,55.31,55.72,4368496
GLW,2015-10-07,17.96,18.13,17.74,17.84,9495045
GM,2015-10-07,32.45,33.19,32.41,33.05,15761035
GOOGL,2015-10-07,677.4,678.74,658.11,670,2217672
GOOG,2015-10-07,649.24,650.609,632.15,642.36,2092714
GPC,2015-10-07,83.46,84.54,83,84.49,1005613
GPN,2015-10-07,62.25,64.405,61.125,64.1,4551480
GPS,2015-10-07,29.18,29.19,28.12,28.39,5376807
GRMN,2015-10-07,36.59,37.07,36.54,36.9,670057
GS,2015-10-07,181.8,183.79,180.54,182.23,2594918
GT,2015-10-07,30.6,31.53,30.51,31.23,3504387
GWW,2015-10-07,225.1,228.16,223.75,227.84,628311
HAL,2015-10-07,39.72,41.28,39.24,39.86,16814338
HAS,2015-10-07,72.17,74.11,72.05,73.42,974474
HBAN,2015-10-07,10.86,10.96,10.755,10.9,7448125
HBI,2015-10-07,29.15,29.4,28.775,28.95,2688969
HCA,2015-10-07,77.32,77.85,75.45,77.55,4028313
HCN,2015-10-07,69.07,69.64,68.54,69.62,2026922
HCP,2015-10-07,38.51,38.86,38.42,38.85,2375468
HD,2015-10-07,119.2,119.84,118.49,119.65,4810700
HES,2015-10-07,60.23,61.31,57.95,59.98,4466344
HIG,2015-10-07,46.75,47.09,46.22,46.9,2318327
HII,2015-10-07,109.22,110.98,108.06,110.22,307838
HOG,2015-10-07,54.87,55.31,53.92,54.55,4509110
HOLX,2015-10-07,37.36,37.72,36.69,37.48,2485613
HON,2015-10-07,99.03,100.35,98.76,99.49,2983174
HP,2015-10-07,57.13,58.64,55.15,57.01,4103722
HRB,2015-10-07,35.23,35.39,34.48,34.81,5564996
HRL,2015-10-07,32.005,32.145,31.655,32.005,2605276
HRS,2015-10-07,75.08,75.145,73.72,74.73,998265
HSIC,2015-10-07,68.24,69.385,68.005,69.34,951678
HST,2015-10-07,17.16,17.68,17.06,17.65,15997210
HSY,2015-10-07,94.65,95.71,94.01,95.67,1242300
HUM,2015-10-07,179.46,181.05,178.28,180.92,852155
IBM,2015-10-07,150.04,150.73,148.8565,150.09,2989943
ICE,2015-10-07,47.598,47.672,46.474,46.758,2977750
IDXX,2015-10-07,71.74,74.25,71.14,72.64,759244
IFF,2015-10-07,108.47,109.75,108.47,109.75,518367
ILMN,2015-10-07,146.16,149.507,142.9115,145.94,3379215
INCY,2015-10-07,113.56,114.9657,106.16,108.65,2893973
INFO,2015-10-07,29.76,29.8489,29.41,29.53,175481
INTC,2015-10-07,32,32.42,31.72,32.315,36930069
INTU,2015-10-07,90.9,91.4848,89.28,90.96,1646991
IPG,2015-10-07,20.15,20.32,20.06,20.26,5066943
IP,2015-10-07,40.43,40.43,39.79,40.29,2511771
IQV,2015-10-07,66.66,67.97,65.421,67.77,1254369
IRM,2015-10-07,31.82,32.13,31.54,31.83,1689747
IR,2015-10-07,53.5,54.66,53.32,53.75,3101317
ISRG,2015-10-07,153.5132,155.7365,152.7565,155.5665,773697
ITW,2015-10-07,86.205,87.56,85.52,86.37,1098097
IT,2015-10-07,84.42,84.7876,83.95,84,949044
IVZ,2015-10-07,32.73,33.22,32.57,33,2698920
JBHT,2015-10-07,73.77,74.66,73.635,74.41,756500
JCI,2015-10-07,37.0366,37.6963,37.0366,37.2565,3267157
JEC,2015-10-07,40.05,41.12,39.7,40.39,1722962
JNJ,2015-10-07,94.26,95.42,93.44,94.98,9466389
JNPR,2015-10-07,29.21,29.55,28.43,29.42,13833782
JPM,2015-10-07,62.55,63.03,61.755,62.13,12818858
JWN,2015-10-07,69.5,69.7,67.5,67.96,2676751
KEY,2015-10-07,13.35,13.5,13.2,13.31,7604063
KHC,2015-10-07,72.74,73.74,72.4801,73.15,2325233
KIM,2015-10-07,25.05,25.37,24.97,25.37,2993242
KLAC,2015-10-07,53,53.73,52.29,52.67,1772155
KMB,2015-10-07,111.64,112.595,111.24,112.03,1475321
KMI,2015-10-07,32.04,32.74,31.52,32.14,20814527
KMX,2015-10-07,59.59,60.33,58.85,59.48,1173301
KORS,2015-10-07,43.33,43.84,42.13,42.72,2754890
KO,2015-10-07,41.14,41.61,41.1,41.52,14401357
KR,2015-10-07,37.35,37.8,37.12,37.51,3588211
KSS,2015-10-07,46.62,47.14,45.73,46.15,2171527
KSU,2015-10-07,96.3,97.91,95.15,96.73,1484466
K,2015-10-07,67.76,68.23,67.6,68.22,1783393
LB,2015-10-07,92.42,95.24,92.42,94.7,2048551
LEG,2015-10-07,42.86,43.52,42.64,43.42,1275449
LEN,2015-10-07,48.4706,49.5196,48.3627,49.5,2173758
LH,2015-10-07,110.46,112.015,109.581,111.67,761809
LKQ,2015-10-07,29.07,29.21,28.71,28.83,1860895
LLL,2015-10-07,108.13,110.56,108.13,110.44,758885
LLY,2015-10-07,84.3,84.85,82.4,83.99,5131882
LMT,2015-10-07,211.79,214.02,211.038,212.95,1127110
LNC,2015-10-07,49.01,49.55,48.6,49.24,2369614
LNT,2015-10-07,29.29,29.35,29.02,29.11,954024
LOW,2015-10-07,71.61,71.93,71.09,71.79,4716583
LRCX,2015-10-07,65.99,67.11,65.1,66.56,2519783
LUK,2015-10-07,20.43,20.96,20.42,20.95,2542202
LUV,2015-10-07,38.05,38.82,37.57,38.71,7291418
LYB,2015-10-07,95.23,96.63,92.77,95.59,5486251
L,2015-10-07,36.94,37.1,36.43,36.55,1961473
MAA,2015-10-07,83.18,83.59,82.5901,83.59,489275
MAC,2015-10-07,78.73,79.57,78.45,79.54,808977
MAR,2015-10-07,72.05,74.19,72.01,74.17,2406448
MAS,2015-10-07,26.62,27.21,26.53,26.78,17216029
MAT,2015-10-07,21.84,22.5,21.62,21.82,6429117
MA,2015-10-07,94.51,95.27,94.2,95.18,3756790
MCD,2015-10-07,100.75,101.9,100.34,101.77,6530995
MCHP,2015-10-07,45.5,46.3,45.12,45.98,1886680
MCK,2015-10-07,184.49,185.61,182.61,184.98,2486111
MCO,2015-10-07,99.64,100.13,98.19,99.44,1119977
MDLZ,2015-10-07,44.11,44.43,43.8,44.33,7653637
MDT,2015-10-07,70.11,71.3,69.74,70.94,5801632
MET,2015-10-07,48.1,48.49,47.54,48.19,5093706
MGM,2015-10-07,20.68,21.09,20.31,20.72,7647872
MHK,2015-10-07,192.14,195.23,189.58,194.82,1102079
MKC,2015-10-07,81.66,82.3,81.32,81.82,798350
MLM,2015-10-07,160.52,161.92,157.48,159.74,1085390
MMC,2015-10-07,53.07,53.48,52.93,53.17,1850980
MMM,2015-10-07,146.74,148.54,146.1325,147.54,1957149
MNST,2015-10-07,44.84,45.29,44.3733,44.8866,2738736
MON,2015-10-07,83.91,89.8,83.81,88.06,9067328
MOS,2015-10-07,32.13,33.59,32.02,33.49,7149333
MO,2015-10-07,55.41,55.9,55.34,55.9,6000109
MPC,2015-10-07,50.66,51.13,48.93,50.29,5432685
MRK,2015-10-07,50.46,51.12,49.77,50.95,14544688
MRO,2015-10-07,19.59,20.33,18.415,19.17,26627425
MSFT,2015-10-07,47.1,47.35,45.95,46.8,27711492
MSI,2015-10-07,69.46,69.88,69.06,69.79,1373520
MS,2015-10-07,33.14,33.33,32.62,32.93,13600771
MTB,2015-10-07,118.27,119.64,117.86,119.62,925615
MTD,2015-10-07,285.23,292.65,283.67,287.6,415196
MU,2015-10-07,18.39,18.9228,18.22,18.62,41913528
MYL,2015-10-07,42.89,42.99,41.01,42.23,9310851
M,2015-10-07,51.37,51.79,50.845,51.13,3509869
NAVI,2015-10-07,11.73,12.1,11.7,11.98,8565584
NBL,2015-10-07,35.07,35.68,34.33,35.05,6770626
NCLH,2015-10-07,56.75,58.39,56.47,57.1,947857
NDAQ,2015-10-07,53.75,53.985,52.83,53.26,883142
NEE,2015-10-07,100.05,100.86,99.75,99.93,1707368
NEM,2015-10-07,18.49,19.205,18.4,18.94,12794836
NFLX,2015-10-07,108.84,109.78,106.75,108.1,12329535
NFX,2015-10-07,37.77,38.05,36.405,37.1,5533278
NI,2015-10-07,18.82,19.06,18.75,18.93,4873427
NKE,2015-10-07,61.805,62.225,60.5,61.05,10223060
NLSN,2015-10-07,46.82,47.21,46.429,46.67,2588958
NOC,2015-10-07,169.57,171.37,168.81,171.2,1148617
NOV,2015-10-07,41.72,42.62,39.37,40.47,7949743
NRG,2015-10-07,15.88,16.11,15.35,15.4,7457159
NSC,2015-10-07,79.78,81.71,79.78,81.2,2315213
NTAP,2015-10-07,31.34,31.769,31.07,31.53,3386480
NTRS,2015-10-07,68.75,69.23,68.16,69,843121
NUE,2015-10-07,40.65,41.1,39.32,40.58,3092409
NVDA,2015-10-07,25.81,26.28,25.39,26.02,7753799
NWL,2015-10-07,41.06,41.7,40.85,41.66,1914700
NWSA,2015-10-07,13.62,13.8,13.44,13.63,4490746
NWS,2015-10-07,13.57,13.83,13.525,13.69,1623502
OKE,2015-10-07,38.38,39.46,38.11,38.87,2472029
OMC,2015-10-07,69.11,70.03,68.99,69.93,1197134
ORCL,2015-10-07,37.75,37.98,37.35,37.66,16369772
ORLY,2015-10-07,254.35,254.9,250.34,251.78,541418
OXY,2015-10-07,72.71,73.59,71.11,71.89,7653000
O,2015-10-07,47.22,47.43,46.83,47.43,2525290
PAYX,2015-10-07,48.88,49.47,48.78,49.47,2485166
PBCT,2015-10-07,15.8,15.91,15.66,15.88,2865832
PCAR,2015-10-07,54.39,55.66,54.16,55.05,3233497
PCG,2015-10-07,53.2,53.27,52.47,52.73,2467661
PCLN,2015-10-07,1285.06,1294.18,1271.01,1291.58,485571
PDCO,2015-10-07,44.32,45.1,44.06,45.01,1172715
PEG,2015-10-07,42.92,43,42.23,42.33,3428942
PEP,2015-10-07,97.19,98.99,97.08,98.52,6655855
PFE,2015-10-07,33.1,33.475,32.35,33.29,29635898
PFG,2015-10-07,49.24,49.81,48.88,49.53,1103160
PGR,2015-10-07,31.49,31.64,31.36,31.62,2384984
PG,2015-10-07,73.72,73.87,73.323,73.72,8073977
PHM,2015-10-07,19.75,20.025,19.67,20,5779159
PH,2015-10-07,103.29,106.36,102.5,104.04,1424521
PKG,2015-10-07,63.48,64.42,63.18,64.02,660166
PKI,2015-10-07,46.97,47.87,46.87,47.53,849654
PLD,2015-10-07,40.46,40.85,40.32,40.75,3303713
PM,2015-10-07,81.57,82.88,81.55,82.67,3682496
PNC,2015-10-07,90.74,91.28,89.98,90.56,2842673
PNR,2015-10-07,54.64,56.39,53.63,55.19,3077441
PNW,2015-10-07,63.1,63.24,62.6599,62.91,1392062
PPG,2015-10-07,92.9,94.34,92.48,94.31,2208796
PPL,2015-10-07,33.07,33.15,32.49,32.63,7015366
PRGO,2015-10-07,159.84,159.92,153.2,156.12,1838168
PRU,2015-10-07,77.21,78.39,76.92,77.78,2222814
PSA,2015-10-07,217.33,218.91,214.985,217.09,896499
PSX,2015-10-07,82.93,83.79,81.26,83.24,4017284
PVH,2015-10-07,101.61,101.63,98.17,98.99,973521
PWR,2015-10-07,25.84,26.43,25.76,26.2,4909040
PXD,2015-10-07,137.975,138.6,131.955,136.09,3806810
PX,2015-10-07,106.24,107.24,105.258,107.24,1226868
PYPL,2015-10-07,32.31,32.471,31.52,32.38,6969581
QCOM,2015-10-07,56.56,57.35,56.04,56.61,8952276
QRVO,2015-10-07,44.74,45.73,44.18,45.55,1634975
RCL,2015-10-07,89.58,91.16,88.72,91.09,2320603
REGN,2015-10-07,463.39,486.08,456.88,485.76,1270966
REG,2015-10-07,63.43,64.68,63.22,64.63,527735
RE,2015-10-07,176.48,178.04,175.57,177.01,301244
RF,2015-10-07,9.15,9.28,9.085,9.21,15429815
RHI,2015-10-07,51.17,51.79,51.1,51.7,1141313
RHT,2015-10-07,73.1,74.2764,72.79,74.17,1231205
RJF,2015-10-07,50.72,51.31,50.42,50.86,700477
RL,2015-10-07,120.33,120.97,117.27,118.62,1102004
RMD,2015-10-07,53.27,54.1,53,54.07,777177
ROK,2015-10-07,104,105.14,101.58,103.12,1896024
ROP,2015-10-07,166.01,168.47,165,167.76,695410
ROST,2015-10-07,47.97,48.3,47.36,48.15,3749069
RRC,2015-10-07,37.21,37.61,35.45,36.63,3520606
RSG,2015-10-07,41.85,42.48,41.82,42.34,1556105
RTN,2015-10-07,109.89,110.66,109.25,109.78,1347643
SBAC,2015-10-07,108.34,110.02,108.34,109.96,1991901
SBUX,2015-10-07,58.62,58.83,57.9,58.78,8138313
SCG,2015-10-07,55.81,55.92,55.44,55.73,996073
SCHW,2015-10-07,27.87,28.135,27.48,28.13,12260350
SEE,2015-10-07,47.9,48.51,47.5,48.4,2752591
SHW,2015-10-07,232.76,241.06,232.5,239.12,913646
SIG,2015-10-07,137.43,138.38,135.31,138.3,777653
SJM,2015-10-07,115.12,116.29,115.05,115.99,716761
SLB,2015-10-07,75.43,76.9,74.55,75.35,12667466
SLG,2015-10-07,112.98,113.85,112.59,113.82,643476
SNA,2015-10-07,155.24,157.45,154.99,157.3,449743
SNI,2015-10-07,52.07,54.79,51.65,54.62,2330373
SNPS,2015-10-07,47.64,47.9,47.25,47.68,703861
SO,2015-10-07,44.85,44.93,44.61,44.76,3422462
SPGI,2015-10-07,89.5,90.06,88.4,88.91,1505995
SPG,2015-10-07,192.43,194.32,191.59,194.22,1303086
SRCL,2015-10-07,144.11,144.78,143.34,144.7,765137
SRE,2015-10-07,97.86,98.8,97.37,97.79,1121214
STI,2015-10-07,39.48,39.88,39.2,39.55,4261430
STT,2015-10-07,68.75,69.42,68.1,69.02,2436610
STX,2015-10-07,46.84,47.93,46.3,47.29,3561291
STZ,2015-10-07,135.4,135.4,131.96,134.57,3185594
SWKS,2015-10-07,81.16,83.65,79.84,83.61,5818296
SWK,2015-10-07,100.44,101.49,99.1,100.44,680496
SYF,2015-10-07,33,33.1,31.79,32.13,1736348
SYK,2015-10-07,95.34,96.03,94.5,96,1039847
SYMC,2015-10-07,21.14,21.33,20.72,20.85,5655790
SYY,2015-10-07,40.14,40.56,40.03,40.56,4875235
TAP,2015-10-07,81.5,82.27,79.46,82.21,4056887
TDG,2015-10-07,214.26,216.78,213.45,215.76,319183
TEL,2015-10-07,62.22,62.57,61.28,61.87,2357087
TGT,2015-10-07,78.59,78.77,77.99,78.56,3311633
TIF,2015-10-07,80.81,81.9899,79.51,80.21,1140699
TJX,2015-10-07,71.24,72,70.84,71.9,4012861
TMK,2015-10-07,57.36,57.79,57.07,57.64,585877
TMO,2015-10-07,124.69,125.57,123.95,125.2,2003458
TPR,2015-10-07,30.4,30.94,29.98,30.35,3628620
TRIP,2015-10-07,67.19,68.43,66.14,67.73,955957
TROW,2015-10-07,71.45,72.17,70.65,71.98,1430503
TRV,2015-10-07,101.52,102.46,101.28,102.17,1339301
TSCO,2015-10-07,86.87,88.66,86.6501,88.61,1560207
TSN,2015-10-07,44.75,44.97,44.3,44.62,4059035
TSS,2015-10-07,46.82,47.25,46.62,47.07,1466579
TWX,2015-10-07,71.9,72.92,71.69,71.8,5346182
TXN,2015-10-07,51,51.6,50.31,51.04,7065346
TXT,2015-10-07,39.79,40.63,39.58,40.22,1364150
T,2015-10-07,33.07,33.34,33.01,33.12,21049983
UAA,2015-10-07,50.125,50.2749,48.44,49.53,6383336
UAL,2015-10-07,51.04,51.65,49.76,51.58,7080516
UDR,2015-10-07,34.86,35.13,34.64,35.11,2357265
UHS,2015-10-07,127.9,130.23,125.8901,129.64,785410
ULTA,2015-10-07,165.95,167.74,164.16,165.05,959026
UNH,2015-10-07,116.46,116.81,114.6,116.43,4293891
UNM,2015-10-07,32.91,33.17,32.68,33.02,1082633
UNP,2015-10-07,94.21,96.25,93.746,95.11,4273247
UPS,2015-10-07,101.99,102.98,101.44,102.24,2925301
URI,2015-10-07,66.78,69.23,65.93,67.9,3156276
USB,2015-10-07,41.79,42.075,41.55,41.79,4913794
UTX,2015-10-07,94,94.16,92.57,93.51,3781988
VAR,2015-10-07,76.01,77.02,75.3,76.69,612077
VFC,2015-10-07,69.98,70.21,68.99,69.67,1864809
VIAB,2015-10-07,47.12,48.14,46.97,47.45,8075750
VLO,2015-10-07,64.64,64.89,62.76,64.59,6008265
VMC,2015-10-07,93.74,95.07,93.23,94.45,1491419
VNO,2015-10-07,93.01,94.37,92.96,94.3,953099
VRSK,2015-10-07,81,81.49,80.04,80.94,26526012
VRSN,2015-10-07,73.44,74.71,73.22,74.54,1113416
VRTX,2015-10-07,110.54,112.48,106.52,109.4,2661983
VTR,2015-10-07,57.16,57.58,56.95,57.57,2523700
VZ,2015-10-07,43.78,43.99,43.46,43.85,11975995
V,2015-10-07,72.68,73.23,72.45,73.22,6273559
WAT,2015-10-07,117.88,120.59,117.37,119.56,702939
WBA,2015-10-07,84.9,85,83.34,84.44,3504532
WDC,2015-10-07,83.85,85.37,82.45,84.49,3381289
WEC,2015-10-07,52.31,52.31,51.46,51.66,2764737
WFC,2015-10-07,52.49,52.725,51.91,52.19,13918017
WHR,2015-10-07,154.97,159.1,154.29,157.7,740490
WMB,2015-10-07,42.6,43.63,42.2,43.56,13102089
WMT,2015-10-07,65.84,66.36,65.77,66.36,7189740
WM,2015-10-07,51.56,51.985,51.48,51.82,1593728
WRK,2015-10-07,51.54,54.83,51.54,54.06,2463152
WU,2015-10-07,18.74,18.96,18.645,18.8,5018385
WYNN,2015-10-07,69.03,73.48,68.99,71.99,10458978
WYN,2015-10-07,75.03,76.49,74.51,76.45,855574
WY,2015-10-07,27.92,28.24,27.92,28.15,3150552
XEC,2015-10-07,115.46,117.87,112.51,117.67,2562170
XEL,2015-10-07,35.05,35.1,34.86,35.03,4451673
XLNX,2015-10-07,44.33,44.61,43.785,44.47,1728790
XL,2015-10-07,36.24,36.78,36.095,36.61,4153660
XOM,2015-10-07,78.97,79.29,77.53,79.2,18703210
XRAY,2015-10-07,53.04,54.61,52.726,54.48,2351228
XRX,2015-10-07,40.24,41.44,39.96,41.4,4864332
XYL,2015-10-07,33.59,34.19,33.38,34.04,1670232
YUM,2015-10-07,69.81,70.9,67.2005,67.71,36795550
ZBH,2015-10-07,94.61,95.055,94.1,94.89,598052
ZION,2015-10-07,28.31,28.88,28.21,28.72,3028137
ZTS,2015-10-07,41.59,42.71,41.23,42.67,4182644
AAL,2015-10-08,39.21,40.03,38.7,39.74,8308146
AAPL,2015-10-08,110.19,110.19,108.21,109.5,61979577
AAP,2015-10-08,190.4,191.15,186.46,187.35,986809
ABBV,2015-10-08,55.13,56.16,54.8,56.04,6737334
ABC,2015-10-08,93.06,93.88,91.77,93.54,2198667
ABT,2015-10-08,40.35,41.22,40.045,41.16,9859062
ACN,2015-10-08,102.51,105.27,102.19,105.01,3450828
ADBE,2015-10-08,80.45,82.48,80.2,82.26,4596042
ADI,2015-10-08,57.95,57.99,56.59,57.72,2302969
ADM,2015-10-08,44.28,45.205,44.04,45.13,3153665
ADP,2015-10-08,83.56,85.44,83.22,85.12,2131284
ADSK,2015-10-08,45.88,47.405,45.87,47.31,3120639
ADS,2015-10-08,277.28,280.475,275.09,279.41,361085
AEE,2015-10-08,42.1,43.21,42.0018,43.12,1970749
AEP,2015-10-08,56.01,56.96,55.94,56.87,3398340
AES,2015-10-08,10.49,10.8,10.47,10.76,5153640
AET,2015-10-08,109.54,109.93,107.994,109.61,1459840
AFL,2015-10-08,60.17,61.01,59.94,60.81,1768252
AGN,2015-10-08,268.67,277.87,265.51,276.16,3983428
AIG,2015-10-08,57.64,58.25,57.31,58.24,5913445
AIV,2015-10-08,38.62,39.08,38.37,39,1075866
AIZ,2015-10-08,79.75,81.83,79.49,81.72,430941
AJG,2015-10-08,42.11,42.63,41.92,42.55,840496
AKAM,2015-10-08,73.12,73.91,72.85,73.8,958054
ALB,2015-10-08,48.74,50.99,48.63,50.57,1726189
ALGN,2015-10-08,56.59,56.96,55.43,56.23,450256
ALK,2015-10-08,75.73,77.21,74.92,75.76,1414563
ALLE,2015-10-08,59.39,59.88,58.89,59.74,518575
ALL,2015-10-08,59.88,61.23,59.74,61.12,2474983
ALXN,2015-10-08,163.91,165.68,156.75,164.31,2190700
AMAT,2015-10-08,15.39,15.725,15.33,15.67,11398350
AMD,2015-10-08,1.87,1.9475,1.85,1.93,9198667
AME,2015-10-08,54.93,55.96,54.75,55.91,1093868
AMGN,2015-10-08,147.68,150.99,145.03,149.9,6638477
AMG,2015-10-08,175.72,177.76,173.14,177.05,366919
AMP,2015-10-08,111.43,112.32,110.89,112.05,1587261
AMT,2015-10-08,93.87,95.76,93.85,95.57,2268664
AMZN,2015-10-08,536.71,539.386,519.89,533.16,4676440
ANDV,2015-10-08,102.81,104.98,102.14,104.41,2555732
ANSS,2015-10-08,89.14,90.28,88.92,90.25,249453
ANTM,2015-10-08,139.22,139.3799,136.18,137.33,1998384
AON,2015-10-08,90.88,92.09,90.43,91.93,793597
AOS,2015-10-08,34.03,35.855,33.94,35.795,1680834
APA,2015-10-08,45.85,47.63,45.67,47.15,5336984
APC,2015-10-08,69.01,72.73,68.76,72.33,7104999
APD,2015-10-08,135.53,138.2,134.44,137.91,1548106
APH,2015-10-08,51.57,52.15,51.25,52.11,962856
ARE,2015-10-08,89.59,91.26,89.245,90.73,931149
ARNC,2015-10-08,32.55,33.33,31.89,33.03,12124388
ATVI,2015-10-08,31.76,31.85,31.01,31.73,8725393
AVB,2015-10-08,176.77,178.57,175.06,178.23,689233
AVGO,2015-10-08,117.52,117.96,113.79,116.69,4140853
AVY,2015-10-08,58.67,59.3,58.28,59.15,669838
AWK,2015-10-08,55.37,56.84,55.14,56.84,1143515
AXP,2015-10-08,76.99,77.26,76.11,77.18,3298899
AYI,2015-10-08,182.88,198.31,180.93,195.98,1207612
AZO,2015-10-08,739.89,740.985,730.945,735.31,261763
A,2015-10-08,35.39,36.07,35.34,36.01,2598314
BAC,2015-10-08,15.72,15.78,15.51,15.75,79056883
BAX,2015-10-08,32.93,33.33,32.62,33.25,6958864
BA,2015-10-08,136.66,139.35,136.07,139.04,2835713
BBT,2015-10-08,36.67,36.95,36.47,36.91,3437234
BBY,2015-10-08,37.21,37.398,36.6,37.25,2519978
BDX,2015-10-08,136.89,137.32,135.12,137.12,683044
BEN,2015-10-08,38.9,39.02,38.49,38.89,3464459
BF.B,2015-10-08,51.64,52.82,51.62,52.735,1322206
BIIB,2015-10-08,278.33,281.5,272.28,279.88,2558918
BK,2015-10-08,40.35,40.88,40.21,40.87,4107764
BLK,2015-10-08,319.12,319.87,316.67,318.57,653577
BLL,2015-10-08,32.19,33.14,32.015,33.05,1309358
BMY,2015-10-08,60.2,60.87,59.6,60.51,6268591
BRK.B,2015-10-08,132.28,134,132.24,133.75,2734322
BSX,2015-10-08,16.84,16.88,16.425,16.79,8714640
BWA,2015-10-08,44.51,45.08,44.33,44.94,2102402
BXP,2015-10-08,121.25,122.01,119.81,121.89,656903
CAG,2015-10-08,40.93,41.81,40.63,41.77,2879274
CAH,2015-10-08,77.53,78.22,76.94,77.7,2467219
CAT,2015-10-08,70.32,72.18,69.85,71.84,6091642
CA,2015-10-08,28.49,28.85,28.45,28.78,3176727
CBG,2015-10-08,32.27,33.215,32.14,33.16,1365257
CBOE,2015-10-08,65.17,65.9,64.7,65.84,739039
CBS,2015-10-08,42.44,44.11,42.3,43.86,8537515
CB,2015-10-08,104.54,106.66,104,106.58,1964199
CCI,2015-10-08,81.06,81.76,80.61,81.64,2838047
CCL,2015-10-08,48.99,49.77,48.89,49.62,4458449
CDNS,2015-10-08,21.31,21.39,21.12,21.37,2425178
CELG,2015-10-08,116.36,118.65,113.1,117.97,4601013
CERN,2015-10-08,62.54,63.49,62.39,63.42,1231621
CFG,2015-10-08,23.43,23.64,23.24,23.52,4248742
CF,2015-10-08,51.73,53.32,51.4,52.86,2981294
CHD,2015-10-08,43.165,43.54,43.04,43.525,1140332
CHK,2015-10-08,9.05,9.38,8.67,9.34,23848618
CHRW,2015-10-08,70.04,71.06,69.42,70.89,1710300
CHTR,2015-10-08,184.49,187.8,184.22,187.76,1201303
CINF,2015-10-08,55.26,56.23,55.15,56.22,519711
CI,2015-10-08,135.87,136.6,133.63,133.63,2155802
CLX,2015-10-08,119.05,120.3,118.47,120.18,834067
CL,2015-10-08,65.18,65.945,65.02,65.9,2587649
CMA,2015-10-08,42.82,43.66,42.5157,43.46,2785273
CMCSA,2015-10-08,29.7,30.535,29.53,30.49,25844396
CME,2015-10-08,90.1,90.37,88.86,89.88,1525192
CMG,2015-10-08,722,738.47,718.9,734.77,498100
CMI,2015-10-08,112.59,114.86,112.0401,114.27,1439226
CMS,2015-10-08,35.34,35.975,35.16,35.91,1519203
CNC,2015-10-08,53.95,55.21,53.46,54.94,2268766
CNP,2015-10-08,18.55,18.81,18.48,18.74,3545486
COF,2015-10-08,74.55,75.26,73.87,75.05,2422083
COG,2015-10-08,23.25,23.42,22.87,23.15,8545044
COL,2015-10-08,85.05,86.76,84.53,86.61,407095
COO,2015-10-08,142.55,143.48,141.25,141.99,826756
COP,2015-10-08,55,56.545,54.59,56.28,9496894
COST,2015-10-08,147.61,151.7,147.61,151.66,2370850
COTY,2015-10-08,26.63,27.44,26.58,27.37,1173555
CPB,2015-10-08,50.8,51.62,50.54,51.33,1755123
CRM,2015-10-08,74.98,75.9,74.12,75.09,3804667
CSCO,2015-10-08,27.51,28.02,27.43,27.91,22500248
CSX,2015-10-08,28.32,29.16,28.25,29.09,8454426
CTAS,2015-10-08,87.35,89.48,86.66,89.27,782892
CTL,2015-10-08,26,26.55,25.815,26.51,3675315
CTSH,2015-10-08,65.51,66.62,65.48,66.36,2083480
CTXS,2015-10-08,72.25,74.85,71.77,74.54,1378961
CVS,2015-10-08,101.01,102.5,100.5,102.17,5139959
CVX,2015-10-08,87.89,90.135,87.8,89.91,11299052
CXO,2015-10-08,111.13,116.46,110.43,116.43,2461593
C,2015-10-08,51.09,51.84,50.75,51.65,16903001
DAL,2015-10-08,45.8,46.07,45.1732,45.96,8905372
DE,2015-10-08,78.65,81.31,78.6,80.91,3707078
DFS,2015-10-08,55.16,55.9,54.965,55.72,2829122
DGX,2015-10-08,62.62,63.16,62.08,63,1405917
DG,2015-10-08,67.53,67.58,65.52,66.2,10291743
DHI,2015-10-08,30.58,30.78,30.225,30.65,5252185
DHR,2015-10-08,88.2,89.045,87.97,88.89,3220835
DISCA,2015-10-08,27.98,28.95,27.81,28.84,3901850
DISCK,2015-10-08,26.24,27.085,26.1,27.03,1050689
DISH,2015-10-08,62.31,63.24,61.26,62.97,1531395
DIS,2015-10-08,103.2,104.89,102.7,104.61,7499092
DLR,2015-10-08,69,69.12,68.27,69.08,1107873
DLTR,2015-10-08,62.62,62.8399,61.23,62.08,6900693
DOV,2015-10-08,61.8,64.25,61.75,63.84,1728542
DPS,2015-10-08,82.94,83.79,82.49,83.6,1056649
DRE,2015-10-08,20.35,20.6,20.24,20.55,1892690
DRI,2015-10-08,65.85,67.17,65.29,66.76,2601873
DTE,2015-10-08,80.2,81.5,80,81.37,655246
DUK,2015-10-08,72.4,73.22,72.14,73,2344276
DVA,2015-10-08,73.35,73.365,72.22,73.1,659148
DVN,2015-10-08,43.63,44.96,43.06,44.67,4656396
D,2015-10-08,69.57,70.84,69.44,70.71,1935068
EA,2015-10-08,65.9,66.1,64.7,65.8,2459596
EBAY,2015-10-08,24.94,25.08,23.62,24.15,48539520
ECL,2015-10-08,118.11,120.73,117.72,120.53,1651586
ED,2015-10-08,65.2,66.3,65.02,66.27,1646218
EFX,2015-10-08,102.55,104.93,102.216,104.7,558807
EIX,2015-10-08,62.74,63.91,62.74,63.72,1572426
EL,2015-10-08,82.74,83.97,82.31,83.91,1258970
EMN,2015-10-08,70.4,71.8,70.2925,71.5,1020430
EMR,2015-10-08,46.32,47.615,46.16,47.52,3323713
EOG,2015-10-08,83.31,87.27,83.07,87.04,6795014
EQIX,2015-10-08,265.13,267.675,262.6,267.34,766569
EQR,2015-10-08,76.91,77.46,76.06,77.35,1228545
EQT,2015-10-08,73.35,75.32,73.22,75.02,1309034
ESRX,2015-10-08,82.33,83.99,81.86,82.71,4535733
ESS,2015-10-08,229.09,230.368,226.03,229.57,272358
ES,2015-10-08,50.32,51.11,50.17,51.07,1034606
ETFC,2015-10-08,26.22,26.69,26.0933,26.54,2696135
ETN,2015-10-08,54.01,55.48,53.9,55.3,3902419
ETR,2015-10-08,66.75,68.22,66.24,67.67,1426664
EW,2015-10-08,72.22,73.355,71.595,73.135,2119100
EXC,2015-10-08,30.07,30.98,29.85,30.88,8113103
EXPD,2015-10-08,49.19,49.48,48.76,49.44,1311564
EXPE,2015-10-08,122.41,123.08,118.89,122.88,1368939
EXR,2015-10-08,76.19,77.49,75.81,77.35,932343
FAST,2015-10-08,37.78,39.06,36.565,39.03,4153967
FBHS,2015-10-08,49.52,50.67,49.27,50.29,1292876
FB,2015-10-08,91.89,93.22,90.47,92.47,27290523
FCX,2015-10-08,12.95,13.62,12.71,13.46,52374299
FDX,2015-10-08,152.61,155.99,152.34,155.55,1738578
FE,2015-10-08,30.99,31.44,30.92,31.34,3549367
FFIV,2015-10-08,118.18,119.84,115.0568,118.93,822834
FISV,2015-10-08,89.12,91.4,88.89,91.34,1193694
FIS,2015-10-08,70.1,71.38,69.95,71.3,1584386
FITB,2015-10-08,19.01,19.2,18.895,19.15,13571274
FLIR,2015-10-08,28.47,28.995,28.41,28.77,621891
FLR,2015-10-08,46.2,47.55,46.175,47.37,1183723
FLS,2015-10-08,45.71,48.29,45.45,48.02,2421829
FL,2015-10-08,69.67,71.7099,69.4,71.3,3237159
FMC,2015-10-08,37.21,39.18,37.13,38.7,2850177
FOXA,2015-10-08,28.09,28.67,27.95,28.57,12875003
FOX,2015-10-08,28.47,28.94,28.24,28.9,3814710
FRT,2015-10-08,141.49,143.42,140.37,142.81,458438
FTI,2015-10-08,34.09,34.985,33.54,34.77,2643384
F,2015-10-08,14.72,15.01,14.68,14.99,25994703
GD,2015-10-08,139.59,142.18,138.62,141.91,1102930
GE,2015-10-08,27.63,28.2,27.43,28.03,51114701
GGP,2015-10-08,26.9,27.36,26.83,27.31,3747605
GILD,2015-10-08,100.03,101.16,98.07,100.81,11833123
GIS,2015-10-08,55.65,56.57,55.51,56.48,2836889
GLW,2015-10-08,17.8,18.04,17.76,17.97,8113830
GM,2015-10-08,32.95,33.505,32.86,33.43,12909802
GOOGL,2015-10-08,669.45,671.89,654.49,667,1965397
GOOG,2015-10-08,641.36,644.45,625.56,639.16,2182081
GPC,2015-10-08,84.32,86.26,84.32,85.96,577503
GPN,2015-10-08,64.55,66.325,64.3275,66.225,3499520
GPS,2015-10-08,28.41,29.195,28.14,28.95,5090578
GRMN,2015-10-08,36.72,37.18,36.61,36.98,982255
GS,2015-10-08,181.18,182.47,179.75,181.07,3253394
GT,2015-10-08,31.07,31.96,31.07,31.82,2819745
GWW,2015-10-08,227.28,232.64,227.15,231.44,653138
HAL,2015-10-08,39.48,40.54,38.72,40.41,11381995
HAS,2015-10-08,72.93,74.77,72.8146,73.8,1317012
HBAN,2015-10-08,10.84,10.955,10.8,10.92,7009067
HBI,2015-10-08,28.92,29.55,28.83,29.44,2084858
HCA,2015-10-08,76.95,77.34,74.77,76.66,3380755
HCN,2015-10-08,69.62,69.82,68.84,69.66,2014354
HCP,2015-10-08,38.84,39.34,38.63,39.3,2925573
HD,2015-10-08,119.31,121.23,119.15,121.06,4958197
HES,2015-10-08,59.95,63.16,59.84,62.57,5269397
HIG,2015-10-08,46.67,47.12,46.55,47.11,1965242
HII,2015-10-08,109.62,112.18,109.054,111.47,234199
HOG,2015-10-08,54.23,55.35,54.2,55.08,2527556
HOLX,2015-10-08,37.41,37.48,36.72,37.2,2807347
HON,2015-10-08,99.07,101.4,99.03,101.07,3084548
HP,2015-10-08,57.25,60.19,55.75,59.58,3698223
HRB,2015-10-08,34.8,35.4,34.66,35.38,3384057
HRL,2015-10-08,31.97,32.605,31.815,32.565,1967698
HRS,2015-10-08,74.43,75.66,74.35,75.5,478114
HSIC,2015-10-08,69.28,70.67,68.85,70.595,1195792
HST,2015-10-08,17.56,17.94,17.17,17.85,9592278
HSY,2015-10-08,95.65,97.18,95.11,97,990670
HUM,2015-10-08,180.55,181.22,178.98,180.3,1096189
IBM,2015-10-08,149.69,153.019,149.29,152.28,4794357
ICE,2015-10-08,46.566,46.891,46.108,46.832,2188675
IDXX,2015-10-08,72.35,73.44,70.97,73.2,464318
IFF,2015-10-08,109.21,109.91,108.75,109.51,536674
ILMN,2015-10-08,144.62,144.8,139.225,140.37,3445263
INCY,2015-10-08,108.63,108.71,99.8,103.44,3118868
INFO,2015-10-08,29.47,29.74,29.32,29.68,192048
INTC,2015-10-08,32.23,32.6,31.98,32.52,27794648
INTU,2015-10-08,90.71,92.42,90,92.29,1373542
IPG,2015-10-08,20.16,20.92,20.15,20.89,6173556
IP,2015-10-08,40.3,41.16,40.2,41.09,2836068
IQV,2015-10-08,67.5,68.12,66.25,67.98,756928
IRM,2015-10-08,31.76,32.35,31.55,32.3,1360996
IR,2015-10-08,53.51,55.015,53.4,54.86,2948102
ISRG,2015-10-08,154.9465,156.3898,153.6532,156.1365,755973
ITW,2015-10-08,86.11,87.99,85.9,87.68,1238413
IT,2015-10-08,83.95,84.67,83.21,84.38,848463
IVZ,2015-10-08,32.84,33.17,31.89,33.14,2438504
JBHT,2015-10-08,74.04,75.51,74.04,75.35,870910
JCI,2015-10-08,36.6073,38.1466,36.6073,37.9372,2652626
JEC,2015-10-08,40.23,41.4035,40.16,41.26,1469954
JNJ,2015-10-08,94.71,95.195,93.81,95.08,7090710
JNPR,2015-10-08,29.38,30.03,29.3,29.8,8679017
JPM,2015-10-08,61.85,62.25,61.43,62.13,13964567
JWN,2015-10-08,67.94,69.15,67.73,68.97,1952090
KEY,2015-10-08,13.26,13.42,13.16,13.34,8589781
KHC,2015-10-08,73.16,74.47,72.74,74.43,2239703
KIM,2015-10-08,25.41,25.74,25.26,25.71,2620811
KLAC,2015-10-08,52.78,53.44,52.4,53.29,1423867
KMB,2015-10-08,112,113.82,112,113.8,1035097
KMI,2015-10-08,32.15,32.89,31.79,32.68,13559612
KMX,2015-10-08,59.36,60.42,59.12,59.96,1468100
KORS,2015-10-08,42.27,43.68,42.22,43.51,2058098
KO,2015-10-08,41.26,41.99,41.26,41.98,11960174
KR,2015-10-08,37.49,38.06,37.34,38,7381310
KSS,2015-10-08,46.18,47,46.0359,46.65,2865096
KSU,2015-10-08,96.51,98.81,96.29,98.46,1137863
K,2015-10-08,68.17,69.26,67.93,69.24,1415518
LB,2015-10-08,95.96,97.49,95.31,96.53,2808774
LEG,2015-10-08,43.28,43.95,42.9,43.87,764928
LEN,2015-10-08,49.402,50.1471,49.098,50.0686,1704182
LH,2015-10-08,111.43,112.19,110.17,111.71,894636
LKQ,2015-10-08,28.82,29.06,28.65,28.89,1580748
LLL,2015-10-08,110.14,113.19,110.14,112.83,478645
LLY,2015-10-08,83.15,83.99,81.79,83.77,4595447
LMT,2015-10-08,212.28,214.659,211.34,214.37,782818
LNC,2015-10-08,48.87,49.8,48.7,49.67,2056859
LNT,2015-10-08,29.05,29.54,29.0075,29.47,743498
LOW,2015-10-08,70.86,73.27,70.75,73.17,3966027
LRCX,2015-10-08,65.91,67.36,65.43,67.31,1397908
LUK,2015-10-08,20.86,21.1899,20.745,21.11,1846258
LUV,2015-10-08,38.69,38.98,38.2,38.76,7034263
LYB,2015-10-08,95.57,97.51,95.155,97.5,3712306
L,2015-10-08,36.45,36.78,36.45,36.78,3211154
MAA,2015-10-08,83.57,84.1,83.0801,83.98,318044
MAC,2015-10-08,79.51,80.03,78.81,79.95,632130
MAR,2015-10-08,73.9,76.9,73.81,76.56,3494696
MAS,2015-10-08,26.78,27.04,26.68,26.78,15233803
MAT,2015-10-08,21.89,22.56,21.88,22.33,4363384
MA,2015-10-08,94.7,96,94.65,95.87,2970506
MCD,2015-10-08,101.85,103.47,101.77,102.95,8218856
MCHP,2015-10-08,45.89,46.7,45.6,46.65,2122984
MCK,2015-10-08,184.42,187.0299,183.39,186.29,2010838
MCO,2015-10-08,99.22,99.6,98.07,98.38,1922781
MDLZ,2015-10-08,44.36,45.32,44.08,45.305,7535920
MDT,2015-10-08,70.34,72.18,70.12,72.05,6663241
MET,2015-10-08,47.94,48.79,47.8249,48.62,5124055
MGM,2015-10-08,20.68,21.26,20.62,21.14,6121526
MHK,2015-10-08,194.1,197.77,193.906,197.52,1173056
MKC,2015-10-08,81.4,83.27,81.32,82.75,707919
MLM,2015-10-08,159.11,163.78,157.99,163.06,600096
MMC,2015-10-08,52.97,53.895,52.96,53.75,1850931
MMM,2015-10-08,146.65,149.56,146.59,149.48,2008766
MNST,2015-10-08,44.84,45.46,44.4433,45.3866,2415267
MON,2015-10-08,87.76,90.17,87.76,89.25,4311925
MOS,2015-10-08,33.33,34.065,33.28,33.89,4452664
MO,2015-10-08,55.87,56.38,55.39,56.37,5587589
MPC,2015-10-08,50.21,51.31,49.86,51.08,3570765
MRK,2015-10-08,50.66,51.19,50.14,51.02,12542031
MRO,2015-10-08,19.1,20.39,19.02,20.18,17094873
MSFT,2015-10-08,46.56,47.515,46.5,47.45,33772709
MSI,2015-10-08,69.73,69.91,69,69.5,1375379
MS,2015-10-08,33.08,33.21,32.5,32.99,11407643
MTB,2015-10-08,118.87,120.6,118.48,120.2,985142
MTD,2015-10-08,286.5,293.468,284.51,292.17,168737
MU,2015-10-08,18.59,19.0989,18.45,18.72,33619570
MYL,2015-10-08,42.38,42.935,41.32,42.67,4934988
M,2015-10-08,51.27,52.2,51.13,51.47,4753684
NAVI,2015-10-08,12.13,12.26,12.01,12.1,5464278
NBL,2015-10-08,35.02,37.41,34.8,37.27,9433229
NCLH,2015-10-08,56.79,57.46,56.46,57.11,962429
NDAQ,2015-10-08,53.16,53.88,52.75,53.78,757073
NEE,2015-10-08,99.56,100.98,99.2,100.85,1751643
NEM,2015-10-08,18.69,19.41,18.5,18.66,9874394
NFLX,2015-10-08,107.94,115.05,102.6,114.93,42831944
NFX,2015-10-08,37.05,38.58,36.61,38.21,3516353
NI,2015-10-08,18.9,19.145,18.79,19.09,2573330
NKE,2015-10-08,61.46,62.62,61.335,62.455,7622644
NLSN,2015-10-08,46.56,46.81,46.27,46.62,2870975
NOC,2015-10-08,170.21,173.8,169.24,173.75,1139186
NOV,2015-10-08,40.39,40.98,39.55,40.77,6764353
NRG,2015-10-08,15.35,15.61,15.024,15.45,13124686
NSC,2015-10-08,80.94,83.17,80.94,82.98,1720650
NTAP,2015-10-08,31.62,32.28,31.46,32.27,3788789
NTRS,2015-10-08,68.51,69.32,68.41,69.12,1156270
NUE,2015-10-08,40.46,41.47,40.39,41.26,2037202
NVDA,2015-10-08,25.91,26.2399,25.47,26.17,11501741
NWL,2015-10-08,41.52,42.495,41.37,42.42,1674886
NWSA,2015-10-08,13.61,14.06,13.61,14.05,2959253
NWS,2015-10-08,13.66,14.1,13.66,14.1,1436516
OKE,2015-10-08,38.87,39.3664,38.07,39.1,1847898
OMC,2015-10-08,69.43,71.17,69.43,70.95,1192682
ORCL,2015-10-08,37.39,37.985,37.34,37.89,13247649
ORLY,2015-10-08,250.52,254.25,249.4401,253.56,413639
OXY,2015-10-08,71.85,74.26,71.58,74.07,6135423
O,2015-10-08,47.45,47.77,47.13,47.65,2330838
PAYX,2015-10-08,49.38,50.06,49.29,49.96,2123238
PBCT,2015-10-08,15.88,16.05,15.795,16.03,2172007
PCAR,2015-10-08,54.87,55.97,54.65,55.8,1893783
PCG,2015-10-08,52.58,53.25,52.35,53.09,2576949
PCLN,2015-10-08,1287.1,1311.43,1281.14,1304.32,432654
PDCO,2015-10-08,45.04,46.04,45,45.99,1197312
PEG,2015-10-08,42.2,42.95,42.03,42.9,3222005
PEP,2015-10-08,97.6,99.01,97.6,98.97,4683345
PFE,2015-10-08,32.9,33.24,32.54,33.09,30068206
PFG,2015-10-08,49.21,49.8,49.04,49.72,886598
PGR,2015-10-08,31.5,32.16,31.5,32.13,2510110
PG,2015-10-08,73.68,74.44,73.49,74.4,6856553
PHM,2015-10-08,19.95,20.245,19.8,20.21,5299585
PH,2015-10-08,103.56,107.86,103.4,106.81,1500292
PKG,2015-10-08,63.98,65.3297,63.65,65.03,622400
PKI,2015-10-08,47.35,47.99,47.13,47.88,437034
PLD,2015-10-08,40.78,41.32,40.61,41.23,2418128
PM,2015-10-08,82.66,84.29,82.4,84.15,3922975
PNC,2015-10-08,90.37,91.09,89.97,90.97,1813308
PNR,2015-10-08,55.17,57.55,54.97,57.53,2270743
PNW,2015-10-08,62.8,64.22,62.62,64.06,688825
PPG,2015-10-08,94.17,95.99,93.79,95.77,1293623
PPL,2015-10-08,32.56,33.13,32.43,33.09,6386493
PRGO,2015-10-08,155.77,158.87,154.09,158.34,579290
PRU,2015-10-08,77.29,78.55,77.1896,78.28,1927142
PSA,2015-10-08,217.02,218.94,215.385,218.76,549532
PSX,2015-10-08,82.97,84.87,82.37,84.58,3179529
PVH,2015-10-08,98.99,102.22,98.02,101.6,977954
PWR,2015-10-08,26.1,26.82,25.99,26.78,2400564
PXD,2015-10-08,136.09,140,133.2601,138.53,4161065
PX,2015-10-08,107.3,108.72,106.97,108.59,1340101
PYPL,2015-10-08,32.44,32.45,31.09,31.67,9281454
QCOM,2015-10-08,56.49,57.675,56.32,57.66,8635217
QRVO,2015-10-08,45.25,45.43,43.68,45.26,1396474
RCL,2015-10-08,90.52,92.04,90.06,91.92,1400179
REGN,2015-10-08,482.78,496.68,468.5443,491.21,840160
REG,2015-10-08,64.73,65.31,64.37,65.12,374264
RE,2015-10-08,176.64,179.43,175.445,178.96,233106
RF,2015-10-08,9.17,9.29,9.1,9.26,15348059
RHI,2015-10-08,51.52,52.75,51.31,52.66,773036
RHT,2015-10-08,73.73,75.16,72.85,75.14,1240436
RJF,2015-10-08,50.57,51.65,50.52,51.17,1106081
RL,2015-10-08,118.64,122.09,117.1,121.25,939589
RMD,2015-10-08,53.59,53.98,53.37,53.91,607479
ROK,2015-10-08,102.8,105.834,102.52,105.42,1504649
ROP,2015-10-08,167.9,174.34,166.03,173.97,710334
ROST,2015-10-08,48.05,49.05,47.91,49.02,2668992
RRC,2015-10-08,36.55,37.59,36.08,37.41,2896599
RSG,2015-10-08,42.15,43.25,42.045,43.19,1958979
RTN,2015-10-08,109.24,112,108.8329,111.65,1290905
SBAC,2015-10-08,109.5,110.68,108.5,110.52,1405142
SBUX,2015-10-08,58.78,59.71,58.39,59.46,6834836
SCG,2015-10-08,55.55,56.53,55.412,56.44,651155
SCHW,2015-10-08,27.95,28.49,27.81,28.33,9136319
SEE,2015-10-08,48.27,48.86,48.04,48.71,1587680
SHW,2015-10-08,239.1,244.82,237.71,244.21,734127
SIG,2015-10-08,137.87,142.52,137.87,141.93,738866
SJM,2015-10-08,115.78,117.4,115.16,116.96,730118
SLB,2015-10-08,75.28,76.925,74.41,76.64,8446571
SLG,2015-10-08,113.77,114.27,112.89,114.2,490715
SNA,2015-10-08,156.54,162.68,156.2,161.72,538396
SNI,2015-10-08,54.69,56.245,54.39,55.75,3387949
SNPS,2015-10-08,47.4,47.97,47.19,47.8,595570
SO,2015-10-08,44.56,45.17,44.55,45.15,3166622
SPGI,2015-10-08,88.7,89.84,88.475,89.58,753402
SPG,2015-10-08,193.81,195.4,192.34,194.95,961815
SRCL,2015-10-08,144.67,146.98,144.06,146.83,748959
SRE,2015-10-08,97.59,99.8,97.14,99.66,1162490
STI,2015-10-08,39.29,39.945,39.23,39.85,4152323
STT,2015-10-08,68.58,69.57,68.39,69.45,1190807
STX,2015-10-08,47.42,48.58,47.24,48.33,2963174
STZ,2015-10-08,134.51,136.84,133.47,136.69,1986660
SWKS,2015-10-08,82.91,83.04,77.3,79.43,7537274
SWK,2015-10-08,100.06,102.42,99.38,101.74,972548
SYF,2015-10-08,32.12,32.59,31.78,32.36,763636
SYK,2015-10-08,95.82,97.36,95.45,97.35,1301619
SYMC,2015-10-08,20.88,21.14,20.82,21.04,5062996
SYY,2015-10-08,40.51,40.9635,40.28,40.95,4653367
TAP,2015-10-08,81.98,82.68,80.13,82,3751736
TDG,2015-10-08,215.37,220.31,215.26,219.62,277487
TEL,2015-10-08,61.86,62.18,61.41,61.9,2751775
TGT,2015-10-08,78.54,79.66,78.39,78.69,3580629
TIF,2015-10-08,79.76,81.91,79.64,81.67,1035194
TJX,2015-10-08,71.59,72.74,71.35,72.23,2393503
TMK,2015-10-08,57.5,58.04,57.43,57.9,651909
TMO,2015-10-08,124.73,125.85,124.13,125.85,1504018
TPR,2015-10-08,30.2,31.875,30.09,31.45,4466511
TRIP,2015-10-08,67.4,69.65,67.4,69.58,1063330
TROW,2015-10-08,71.47,72.17,70.95,72.04,1631030
TRV,2015-10-08,101.67,103.21,101.56,103.09,1213710
TSCO,2015-10-08,87.88,89.75,87.84,89.2,980971
TSN,2015-10-08,44.61,46.04,44.45,45.99,5157755
TSS,2015-10-08,47.03,47.7,46.83,47.65,1191820
TWX,2015-10-08,71.7,73.11,71.5,72.98,4290212
TXN,2015-10-08,50.68,51.54,50.36,51.52,6431515
TXT,2015-10-08,39.84,41.2,39.5,41.1,1274646
T,2015-10-08,33.11,33.41,32.87,33.4,17305160
UAA,2015-10-08,49.5,50.725,49.07,50.57,3836212
UAL,2015-10-08,51.25,52.43,50.5,52.26,5012538
UDR,2015-10-08,35.11,35.425,34.23,35.24,2258900
UHS,2015-10-08,128.94,129.415,125.52,127.44,727937
ULTA,2015-10-08,164.63,165.78,162.4223,163.94,601872
UNH,2015-10-08,116.43,116.94,114.9,116.08,3646546
UNM,2015-10-08,32.87,33.19,32.76,33.13,1030027
UNP,2015-10-08,94.57,97.29,94.49,97.05,4140727
UPS,2015-10-08,102.21,103.54,102.07,103.38,2689630
URI,2015-10-08,68.18,71.53,67.6,70.53,2639250
USB,2015-10-08,41.56,41.96,41.39,41.9,5017947
UTX,2015-10-08,92.86,94.39,92.84,94.33,4051836
VAR,2015-10-08,76.41,77.61,76.19,77.42,798617
VFC,2015-10-08,69.72,71.4,69.36,71.33,1613986
VIAB,2015-10-08,47.36,48.02,46.55,47.92,4361229
VLO,2015-10-08,64.25,66.14,64.23,65.71,4850620
VMC,2015-10-08,93.96,96.05,93.22,95.49,1000002
VNO,2015-10-08,94.03,95.95,93.78,95.88,785225
VRSK,2015-10-08,80.81,81.5,79.78,81.41,2390904
VRSN,2015-10-08,74.4,74.75,73.19,74.71,666350
VRTX,2015-10-08,109.25,110.5,102.96,109.03,2745656
VTR,2015-10-08,57.59,57.935,57.02,57.84,2264058
VZ,2015-10-08,43.68,44.31,43.55,44.23,10280940
V,2015-10-08,73,73.93,72.83,73.9,5713137
WAT,2015-10-08,119,119.86,117.73,119.76,413387
WBA,2015-10-08,84.12,85.6,83.55,84.28,3313860
WDC,2015-10-08,84.44,85.49,83.785,85.27,1955017
WEC,2015-10-08,51.52,52.46,51.4,52.45,1818159
WFC,2015-10-08,52.23,52.59,51.77,52.54,15384114
WHR,2015-10-08,157.09,160.98,156.64,160.23,508116
WMB,2015-10-08,43.18,44.51,43.09,43.8,10213455
WMT,2015-10-08,66.23,66.986,66.15,66.88,5974536
WM,2015-10-08,51.8,52.98,51.49,52.95,2472168
WRK,2015-10-08,53.92,54.64,53.56,54.19,1810711
WU,2015-10-08,18.78,19.4,18.7,19.2,4671033
WYNN,2015-10-08,71.51,76.4789,70.8,75.91,7819005
WYN,2015-10-08,76.15,78.59,76.15,78.18,1123781
WY,2015-10-08,28.13,28.6,28.08,28.55,2719800
XEC,2015-10-08,117.06,123.165,116.36,122.2,2199131
XEL,2015-10-08,34.92,35.56,34.9,35.51,2013906
XLNX,2015-10-08,44.36,45.15,44.01,45.14,2836351
XL,2015-10-08,36.61,37.19,36.2,37.07,2210493
XOM,2015-10-08,79.31,80.11,78.54,80.03,14344692
XRAY,2015-10-08,54.21,55.218,53.06,55.15,1853887
XRX,2015-10-08,41.44,42.36,41.36,42.12,2550894
XYL,2015-10-08,33.94,35.24,33.88,34.99,1770092
YUM,2015-10-08,67.11,68.3,66.35,67.46,13095259
ZBH,2015-10-08,94.65,95.55,93.65,95.44,952115
ZION,2015-10-08,28.56,28.98,28.38,28.76,2174814
ZTS,2015-10-08,42.56,43.4,41.98,43.22,4434607
AAL,2015-10-09,40.27,42.49,40.25,42.42,16835519
AAPL,2015-10-09,110,112.28,109.49,112.12,52766140
AAP,2015-10-09,186.88,189.91,186.13,189.52,785639
ABBV,2015-10-09,56.18,56.5,55.47,55.64,7178537
ABC,2015-10-09,93.23,93.69,92.33,92.84,2815940
ABT,2015-10-09,41.07,41.98,40.94,41.89,10400179
ACN,2015-10-09,105.11,106.4813,104.67,104.78,3835738
ADBE,2015-10-09,82.41,83.9,81.99,83.82,3774304
ADI,2015-10-09,57.57,57.97,56.5,56.69,3683410
ADM,2015-10-09,45.07,45.53,45.03,45.42,3062899
ADP,2015-10-09,85.36,85.99,84.98,85.24,2190100
ADSK,2015-10-09,47.41,51.67,47.39,51.57,9182547
ADS,2015-10-09,279.37,281.85,278,280.12,238811
AEE,2015-10-09,43.13,43.24,42.78,43.12,2145471
AEP,2015-10-09,56.9,57.04,56.5101,56.74,2042989
AES,2015-10-09,10.77,10.84,10.65,10.72,4888994
AET,2015-10-09,108.97,110.96,108.85,109.18,1998078
AFL,2015-10-09,60.86,61.31,60.43,60.76,1604338
AGN,2015-10-09,276.81,280.67,272.5,274.84,3793675
AIG,2015-10-09,58.26,58.4402,57.8,58.19,7764473
AIV,2015-10-09,38.93,39.28,38.77,39.27,853946
AIZ,2015-10-09,81.66,82.07,80.42,80.56,540434
AJG,2015-10-09,42.54,42.69,42.47,42.56,778294
AKAM,2015-10-09,73.8,74.04,73.29,73.46,1109799
ALB,2015-10-09,51.37,51.88,50.55,50.72,1927949
ALGN,2015-10-09,56.33,56.63,55.678,56.39,689334
ALK,2015-10-09,75.16,77.765,75.16,75.92,2184976
ALLE,2015-10-09,59.81,60.43,59.39,59.67,501433
ALL,2015-10-09,61.17,61.33,60.31,60.44,2438182
ALXN,2015-10-09,164.12,165.46,159.6,161.08,1935850
AMAT,2015-10-09,15.62,15.72,15.32,15.65,14906141
AMD,2015-10-09,1.92,1.96,1.89,1.96,8629061
AME,2015-10-09,55.93,56.38,55.81,56.02,1050626
AMGN,2015-10-09,149.25,150.75,148.005,149.59,3080855
AMG,2015-10-09,177.28,177.58,173,177.07,310510
AMP,2015-10-09,112.07,112.69,110.2,111.1,1178335
AMT,2015-10-09,95.34,95.69,94.83,94.94,2183667
AMZN,2015-10-09,534.48,541.79,530.27,539.8,3537364
ANDV,2015-10-09,104.11,104.89,100.91,103.4,2554811
ANSS,2015-10-09,90.33,92.02,88.44,91.81,295721
ANTM,2015-10-09,137.15,141.32,137.15,140.49,1951461
AON,2015-10-09,91.65,92.33,90.92,91.29,1043560
AOS,2015-10-09,35.81,35.905,35.16,35.375,1395852
APA,2015-10-09,47.46,47.6,45.97,46.47,4187717
APC,2015-10-09,72.47,72.85,70.91,72.4,5409998
APD,2015-10-09,138.38,140.64,137.65,139.95,1631627
APH,2015-10-09,52.08,52.4,51.76,51.93,684068
ARE,2015-10-09,90.89,91.78,89.398,89.94,359284
ARNC,2015-10-09,32.01,32.76,30.75,30.78,26239174
ATVI,2015-10-09,31.63,32.09,31.33,32.07,6320990
AVB,2015-10-09,177.88,179.02,176.97,178.94,558004
AVGO,2015-10-09,116.56,118.08,115.54,116.91,3447856
AVY,2015-10-09,59.36,60.22,59.12,59.61,523179
AWK,2015-10-09,56.82,57.117,56.51,56.87,964111
AXP,2015-10-09,77.45,77.82,76.83,77.33,2651845
AYI,2015-10-09,196.82,202.2,195.59,201.51,881356
AZO,2015-10-09,732.75,737.3,729.05,736.92,223140
A,2015-10-09,35.94,36.34,35.88,36.23,3232938
BAC,2015-10-09,15.75,15.82,15.5,15.58,76667097
BAX,2015-10-09,33.19,33.475,33.15,33.21,4960243
BA,2015-10-09,139.07,140.2399,138.36,139.7,3065696
BBT,2015-10-09,36.74,37.05,36.33,36.54,3378359
BBY,2015-10-09,37.1,37.155,36.62,36.95,2890497
BDX,2015-10-09,137.1,138.25,136.85,137.76,693639
BEN,2015-10-09,38.47,39.27,38.42,38.85,5055980
BF.B,2015-10-09,52.565,53.285,52.325,52.85,1150958
BIIB,2015-10-09,279.63,280,267.27,269.16,4047227
BK,2015-10-09,40.81,40.91,40.175,40.45,4191034
BLK,2015-10-09,318.57,320.99,315.09,318.11,580759
BLL,2015-10-09,33.59,33.6,32.985,33.27,1399228
BMY,2015-10-09,59.88,61.53,59.82,61.44,9492139
BRK.B,2015-10-09,133.72,134.38,132.18,133.03,3202062
BSX,2015-10-09,16.78,16.94,16.6701,16.88,8346784
BWA,2015-10-09,45.24,45.85,45.115,45.19,2644787
BXP,2015-10-09,121.78,122.03,120.7601,121.65,477792
CAG,2015-10-09,41.78,42.27,41.66,41.76,2666618
CAH,2015-10-09,77.79,78.81,77.5,78.67,2615156
CAT,2015-10-09,72.34,72.49,70.86,71.3,5573530
CA,2015-10-09,28.83,29.05,28.7011,29,1667032
CBG,2015-10-09,33.07,33.3325,32.91,32.97,1521337
CBOE,2015-10-09,65.67,66.2,65.08,65.43,581356
CBS,2015-10-09,43.73,44.13,42.96,43.13,6337928
CB,2015-10-09,106.41,107.27,106.22,106.47,3162669
CCI,2015-10-09,81.56,81.62,80.953,81.19,1743261
CCL,2015-10-09,48.89,49.49,48.65,49.36,4881067
CDNS,2015-10-09,21.42,21.8,21.0934,21.75,2469944
CELG,2015-10-09,117.62,118.5,115.8,117.38,5054839
CERN,2015-10-09,63.41,64.16,63.02,64.08,1404023
CFG,2015-10-09,23.49,23.82,23.36,23.46,3645113
CF,2015-10-09,53.34,53.67,50.67,50.78,2529363
CHD,2015-10-09,43.58,43.92,43.515,43.81,771966
CHK,2015-10-09,9.38,9.55,8.79,8.88,21607776
CHRW,2015-10-09,71.12,72.39,70.85,71.71,1979109
CHTR,2015-10-09,186.85,189.17,184.86,186.63,1172581
CINF,2015-10-09,56.28,56.46,55.97,56.17,473242
CI,2015-10-09,133.24,136.36,133.06,136.36,2299876
CLX,2015-10-09,120.39,121,120.14,120.52,743756
CL,2015-10-09,66,66.42,65.775,66.34,3478405
CMA,2015-10-09,43.42,43.68,42.5,42.84,1921371
CMCSA,2015-10-09,30.48,30.615,30.065,30.245,19038864
CME,2015-10-09,90.06,90.1,87.64,88.3,1678862
CMG,2015-10-09,734.77,738,726.87,732.93,355585
CMI,2015-10-09,114.49,115.37,112.88,113.09,1784163
CMS,2015-10-09,35.89,35.94,35.36,35.62,2110139
CNC,2015-10-09,54.77,57.62,54.77,57.35,2809221
CNP,2015-10-09,18.75,18.81,18.55,18.67,2330510
COF,2015-10-09,75.35,75.71,74.24,74.45,2209519
COG,2015-10-09,23.24,23.53,22.99,23.24,6789744
COL,2015-10-09,86.68,87.62,86.49,86.6,465840
COO,2015-10-09,141.11,141.11,137.05,137.62,1240772
COP,2015-10-09,56.59,56.69,55.21,56.1,9118838
COST,2015-10-09,150.76,154.26,150.44,153.97,3715461
COTY,2015-10-09,27.37,28.12,27.13,27.95,1118169
CPB,2015-10-09,51.07,51.6299,50.96,51.28,1120874
CRM,2015-10-09,75.23,75.7,74.74,75.25,3113597
CSCO,2015-10-09,28.01,28.15,27.8241,27.91,22125821
CSX,2015-10-09,29.28,29.67,28.87,29.08,7545607
CTAS,2015-10-09,89.61,90.41,88.99,89.82,561069
CTL,2015-10-09,26.49,26.58,25.61,25.72,5020656
CTSH,2015-10-09,66.6,66.98,66.36,66.94,3306720
CTXS,2015-10-09,72.84,76.11,72.84,76.02,1718598
CVS,2015-10-09,102.01,102.52,101.5175,102,4410312
CVX,2015-10-09,90.2,90.4,88.6728,89.57,10011072
CXO,2015-10-09,116.5,117.19,112.37,115.9,1947608
C,2015-10-09,51.82,52.02,50.93,51.38,14341225
DAL,2015-10-09,46.29,47.3325,46.16,47.21,10715251
DE,2015-10-09,80.99,81.46,79.73,79.87,4061420
DFS,2015-10-09,55.77,56.35,55.48,55.76,2631190
DGX,2015-10-09,63.08,63.83,62.87,63.26,1090992
DG,2015-10-09,66.19,67.59,66.091,67.23,4398526
DHI,2015-10-09,30.64,30.75,30.04,30.65,4672425
DHR,2015-10-09,88.83,89.39,88.2975,88.51,3944556
DISCA,2015-10-09,28.93,29.29,28.5,28.9,2284010
DISCK,2015-10-09,27.03,27.39,26.75,27.26,912942
DISH,2015-10-09,62.95,63.24,61.85,62.56,941142
DIS,2015-10-09,105.09,106.05,104.67,105.56,7341822
DLR,2015-10-09,69.09,69.41,68.68,69.27,1219001
DLTR,2015-10-09,61.99,63.43,61.91,63.36,3810147
DOV,2015-10-09,64,64.198,61.49,61.5,2533513
DPS,2015-10-09,83.42,84.175,83.37,83.7,1146142
DRE,2015-10-09,20.54,20.72,20.47,20.66,2533039
DRI,2015-10-09,66.6,67.2,66.25,66.68,1483205
DTE,2015-10-09,81.27,81.39,80.8,81.14,830881
DUK,2015-10-09,72.93,73.24,72.015,72.26,3071586
DVA,2015-10-09,73.19,73.74,72.71,73.16,814141
DVN,2015-10-09,44.97,45.37,44.18,45.24,5791879
D,2015-10-09,70.8,71.15,70.46,71.02,2543825
EA,2015-10-09,65.59,65.64,64.54,65.04,4272193
EBAY,2015-10-09,24.21,24.42,24.05,24.3,17628918
ECL,2015-10-09,119,120.74,118.96,120.54,2142569
ED,2015-10-09,66.21,66.47,65.38,65.43,1655500
EFX,2015-10-09,104.7,105.72,104.26,105.48,498632
EIX,2015-10-09,63.61,63.93,62.91,63.14,1678719
EL,2015-10-09,83.96,84.68,83.87,84.45,1499810
EMN,2015-10-09,72.06,72.1,70,70.82,1288850
EMR,2015-10-09,47.61,47.9,46.92,47.15,4048675
EOG,2015-10-09,87.35,88.3,86.1,87.3,5802175
EQIX,2015-10-09,267.09,270.61,265.58,269.88,749025
EQR,2015-10-09,77.15,77.58,76.8101,77.49,1071346
EQT,2015-10-09,75.25,75.64,73.69,74.49,1426244
ESRX,2015-10-09,82.55,83.37,82.38,82.72,2921030
ESS,2015-10-09,229.29,229.53,227.405,228.56,277149
ES,2015-10-09,51,51.015,50.48,50.63,1007933
ETFC,2015-10-09,26.64,26.805,25.86,26.15,2588686
ETN,2015-10-09,54.8,55.65,54.55,54.82,3168310
ETR,2015-10-09,67.7,67.96,67.25,67.56,1366268
EW,2015-10-09,73.135,74.39,73.135,74.11,3277460
EXC,2015-10-09,30.87,31.02,30.65,30.82,7877571
EXPD,2015-10-09,49.51,50.11,48.87,49.97,1337852
EXPE,2015-10-09,123.17,125.7,122.01,125.34,1038172
EXR,2015-10-09,77.35,77.55,76.13,77.1,988667
FAST,2015-10-09,38.97,39.39,38.6501,38.98,3266505
FBHS,2015-10-09,50.38,50.81,50.15,50.62,1045318
FB,2015-10-09,92.9,93.74,92.239,93.24,20012911
FCX,2015-10-09,13.89,14.2,13.17,13.49,51723427
FDX,2015-10-09,155.73,157.2,155.23,155.33,1803478
FE,2015-10-09,31.35,31.56,31.24,31.56,4719510
FFIV,2015-10-09,119.12,120.36,117.83,119.27,734247
FISV,2015-10-09,91.14,92.27,91.03,92.18,1257547
FIS,2015-10-09,71.26,71.65,70.1,70.5,1507825
FITB,2015-10-09,19.12,19.26,18.81,18.97,7179284
FLIR,2015-10-09,28.81,28.94,28.56,28.67,494683
FLR,2015-10-09,47.56,47.955,46.62,47.41,1641143
FLS,2015-10-09,47.92,48.32,46.4,46.62,2108522
FL,2015-10-09,71.49,71.67,70.51,71.04,1362219
FMC,2015-10-09,38.77,39.05,38.01,38.48,1624579
FOXA,2015-10-09,28.64,28.99,28.31,28.68,9138778
FOX,2015-10-09,28.93,29.21,28.59,28.9,3278112
FRT,2015-10-09,142.45,143.64,141.1,142.03,370297
FTI,2015-10-09,34.9,34.9,34.01,34.45,1916098
F,2015-10-09,15.03,15.1,14.82,14.97,29216537
GD,2015-10-09,141.91,143.49,141.87,142.72,1265571
GE,2015-10-09,27.98,28.17,27.894,28.07,47327637
GGP,2015-10-09,27.27,27.33,26.96,27.14,2725318
GILD,2015-10-09,101.27,101.8,99.45,100.65,8622163
GIS,2015-10-09,56.42,56.96,56.42,56.61,2593917
GLW,2015-10-09,17.97,18.04,17.51,17.52,9482600
GM,2015-10-09,33.34,33.63,32.79,32.95,14169091
GOOGL,2015-10-09,667.49,674.085,662.36,671.24,1606178
GOOG,2015-10-09,640,645.99,635.318,643.61,1648736
GPC,2015-10-09,86.09,86.5,85.55,85.57,486294
GPN,2015-10-09,66.05,66.585,65.4245,66.51,2030070
GPS,2015-10-09,26.84,27.54,26.5,27.42,14472177
GRMN,2015-10-09,37.07,37.285,36.91,37.07,885807
GS,2015-10-09,180.96,182.29,178.21,179.19,3334864
GT,2015-10-09,31.9,32.29,31.745,31.88,2309608
GWW,2015-10-09,231,233,228.1,229.2,739564
HAL,2015-10-09,40.58,40.79,39.32,39.65,11644705
HAS,2015-10-09,73.99,74.67,73.55,74.35,933596
HBAN,2015-10-09,10.87,10.99,10.75,10.79,4400553
HBI,2015-10-09,29.44,29.66,29.12,29.44,1835912
HCA,2015-10-09,76.66,78.3,75.95,77.91,2972659
HCN,2015-10-09,69.53,69.704,69.01,69.26,1496661
HCP,2015-10-09,39.28,39.32,39.01,39.11,2479489
HD,2015-10-09,121.27,121.5,120.47,121.33,3893492
HES,2015-10-09,62.51,63.21,61.03,61.91,3059071
HIG,2015-10-09,47.18,47.51,46.755,46.88,2113512
HII,2015-10-09,112.25,113.7,111.12,113.51,221834
HOG,2015-10-09,55.08,55.59,54.85,55.09,2469958
HOLX,2015-10-09,37.4,37.65,37.12,37.28,3014309
HON,2015-10-09,101.12,102.11,101.01,101.16,3311469
HP,2015-10-09,59.74,60.53,58.34,60.26,2788618
HRB,2015-10-09,35.29,35.445,35.16,35.4,2784017
HRL,2015-10-09,32.565,32.84,32.385,32.71,1603490
HRS,2015-10-09,75.53,75.8,75.08,75.73,558550
HSIC,2015-10-09,70.55,70.9525,70.435,70.85,967700
HST,2015-10-09,17.82,17.94,17.54,17.63,7221795
HSY,2015-10-09,96.94,97.4,96.25,96.56,750108
HUM,2015-10-09,179.56,182.42,179.56,181.04,503448
IBM,2015-10-09,152.46,153.147,151.27,152.39,3531107
ICE,2015-10-09,46.834,46.92,45.478,45.78,3477965
IDXX,2015-10-09,73.62,74.65,72.743,74.05,391210
IFF,2015-10-09,109.57,110.22,109.042,109.53,341366
ILMN,2015-10-09,141.28,148.8,140.34,147.77,2130928
INCY,2015-10-09,103.04,107.52,101.45,105,1597641
INFO,2015-10-09,29.77,30.25,29.55,30,476834
INTC,2015-10-09,32.37,32.55,31.94,32.14,24209923
INTU,2015-10-09,92.33,93.2589,92.29,92.7,1334169
IPG,2015-10-09,20.93,21.05,20.67,21.04,3440863
IP,2015-10-09,42.67,44.83,42.6,43.23,7870703
IQV,2015-10-09,67.81,70.11,67.81,69.83,766132
IRM,2015-10-09,32.07,32.26,31,31.28,2598375
IR,2015-10-09,55,55.83,54.76,54.85,3241613
ISRG,2015-10-09,155.9798,158.7832,154.7653,156.5498,745224
ITW,2015-10-09,87.71,88.5,87.45,87.66,1474889
IT,2015-10-09,84.51,85.48,84.3,85.4,575785
IVZ,2015-10-09,33.17,33.33,32.745,32.88,2580816
JBHT,2015-10-09,75.63,76.36,75.32,76.1,1162898
JCI,2015-10-09,38.0105,38.2932,37.7696,38.0733,1869885
JEC,2015-10-09,41.37,41.81,40.95,41.35,1025792
JNJ,2015-10-09,95.14,95.96,94.7775,95.37,8259654
JNPR,2015-10-09,29.76,29.81,29.11,29.4,5825271
JPM,2015-10-09,62.39,62.545,61.575,61.93,12112022
JWN,2015-10-09,68.88,69.33,68.27,68.43,1457790
KEY,2015-10-09,13.34,13.43,13.02,13.06,13032563
KHC,2015-10-09,74.41,75.22,73.99,74.39,2938086
KIM,2015-10-09,25.71,25.75,25.29,25.45,3642312
KLAC,2015-10-09,53.35,53.72,52.81,53.19,1111666
KMB,2015-10-09,114,114.9,113.77,114.73,1412552
KMI,2015-10-09,32.78,32.87,32.06,32.35,11714216
KMX,2015-10-09,59.16,59.26,57.96,58.77,2641388
KORS,2015-10-09,42.9,43.2399,41.95,42.59,2128796
KO,2015-10-09,41.82,42.12,41.78,42.02,13931163
KR,2015-10-09,38.04,38.3499,37.74,38.03,5881658
KSS,2015-10-09,46.6,47.38,46.43,47.27,3782849
KSU,2015-10-09,98.75,100.4,97.49,97.95,1770634
K,2015-10-09,69.19,70,69.1,69.44,2273671
LB,2015-10-09,96.5,96.51,95.56,96.34,1455192
LEG,2015-10-09,44.02,44.02,43.51,43.79,901252
LEN,2015-10-09,49.9412,50.4216,49.5294,50.3235,2402547
LH,2015-10-09,111.77,113.4,111.35,112.35,623545
LKQ,2015-10-09,28.88,29.2784,28.45,28.56,1247564
LLL,2015-10-09,113.12,114.35,112.64,113.68,433461
LLY,2015-10-09,85.33,86.57,85,86.14,5115109
LMT,2015-10-09,214.44,216.27,213.22,213.26,1339964
LNC,2015-10-09,49.67,50.09,49.21,49.47,1813800
LNT,2015-10-09,29.475,29.5149,29.29,29.36,829816
LOW,2015-10-09,73.05,73.45,72.6,73.33,3403467
LRCX,2015-10-09,66.9,67.49,66.292,66.47,1180853
LUK,2015-10-09,21.19,21.29,20.96,21.07,1504545
LUV,2015-10-09,39.04,40.3626,38.8,39.94,11332234
LYB,2015-10-09,98.15,98.25,94.73,95.45,5172591
L,2015-10-09,36.8,36.86,36.22,36.29,3825982
MAA,2015-10-09,83.99,84.4,83.5,84.25,479967
MAC,2015-10-09,80,80.304,79.56,80.14,1461160
MAR,2015-10-09,76.65,77,75.6,76.47,2007403
MAS,2015-10-09,26.86,27.07,26.59,27.01,8669784
MAT,2015-10-09,22.23,22.53,21.83,22.35,5127350
MA,2015-10-09,95.63,96.19,95.11,95.82,4733170
MCD,2015-10-09,103,103.44,102.27,102.76,5756563
MCHP,2015-10-09,46.5,47.1,46.143,46.27,1205048
MCK,2015-10-09,186.21,190.4,186.1,189.95,2783049
MCO,2015-10-09,98.42,99.38,98.4,98.88,896200
MDLZ,2015-10-09,45.2,45.315,44.77,45,6205804
MDT,2015-10-09,72.09,73.75,71.76,72.6,9449461
MET,2015-10-09,48.56,49,48.195,48.39,4656643
MGM,2015-10-09,21.2,21.32,20.72,21.23,5362076
MHK,2015-10-09,197.43,198.246,195.36,196.32,439961
MKC,2015-10-09,82.8,83.6,82.8,83.02,658946
MLM,2015-10-09,163.26,166.23,162.03,165.07,1024514
MMC,2015-10-09,53.74,54.05,53.385,53.44,2245899
MMM,2015-10-09,149.56,150.65,149.3,149.9,2293990
MNST,2015-10-09,45.3033,46.2433,44.94,45.81,2753019
MON,2015-10-09,89.49,90.83,88.82,89.7,4965974
MOS,2015-10-09,34.05,34.26,33.69,33.93,4566163
MO,2015-10-09,56.6,57.5,56.5,56.81,8383094
MPC,2015-10-09,51.07,51.25,48.98,49.64,4880612
MRK,2015-10-09,50.99,51.51,50.69,50.95,10921425
MRO,2015-10-09,20.43,20.44,19.39,19.59,14167958
MSFT,2015-10-09,47.45,47.54,46.92,47.11,28600632
MSI,2015-10-09,69.4,69.74,68.61,68.78,1619631
MS,2015-10-09,32.95,33.26,32.41,32.72,11710992
MTB,2015-10-09,120,120.94,118.97,119.58,926218
MTD,2015-10-09,292.6,295.2,290.06,293.71,166568
MU,2015-10-09,18.63,18.85,17.9,18.16,23392503
MYL,2015-10-09,42.8,43.17,42.07,42.55,5994639
M,2015-10-09,51.49,51.67,50.935,51,5805483
NAVI,2015-10-09,12.14,12.37,11.9,11.96,6033029
NBL,2015-10-09,37.51,37.88,36.39,36.72,5885609
NCLH,2015-10-09,57.36,58.1,56.76,57.95,906476
NDAQ,2015-10-09,53.82,53.99,52.87,53.09,536412
NEE,2015-10-09,100.8,101.21,100.24,101.05,1739780
NEM,2015-10-09,19.3,19.46,18.74,18.93,8381314
NFLX,2015-10-09,114.11,115.83,112.44,113.33,22455205
NFX,2015-10-09,38.6,39.02,37.74,38.82,3415469
NI,2015-10-09,19.07,19.08,18.915,18.98,2522898
NKE,2015-10-09,62.28,62.67,62.045,62.47,6940522
NLSN,2015-10-09,46.6,46.8,46.42,46.5,2396137
NOC,2015-10-09,173.64,176.83,173.1662,175.75,1485421
NOV,2015-10-09,41.06,41.21,40.585,40.8,3708637
NRG,2015-10-09,15.48,15.6,15.14,15.46,5324117
NSC,2015-10-09,83.08,84,82.17,82.91,2055211
NTAP,2015-10-09,32.3,33.195,32.3,33.16,4768220
NTRS,2015-10-09,69.06,69.39,67.96,68.48,823859
NUE,2015-10-09,41.5,41.94,41.13,41.47,1751511
NVDA,2015-10-09,26.03,26.28,25.58,26.07,10581210
NWL,2015-10-09,42.42,42.62,42.01,42.22,1772830
NWSA,2015-10-09,14,14.12,13.77,13.96,4233866
NWS,2015-10-09,14.09,14.16,13.9,14.11,1010302
OKE,2015-10-09,39.24,39.87,38.92,39.58,2203408
OMC,2015-10-09,70.88,71.2193,70.47,70.94,1106574
ORCL,2015-10-09,37.98,38.2,37.66,38.1,14656414
ORLY,2015-10-09,254.1,254.755,252.35,253.7,447320
OXY,2015-10-09,74.26,74.64,73.36,73.6,5815557
O,2015-10-09,47.68,47.8,47.32,47.77,1353737
PAYX,2015-10-09,50.05,50.3,49.95,50.06,3197922
PBCT,2015-10-09,16,16.05,15.705,15.78,2764404
PCAR,2015-10-09,55.31,56.05,54.92,55.28,1926116
PCG,2015-10-09,53.09,53.28,52.46,52.5,2920962
PCLN,2015-10-09,1305.99,1316.6,1296.8,1313.29,420060
PDCO,2015-10-09,45.94,46.98,45.915,46.77,1079214
PEG,2015-10-09,42.9,43,42.13,42.3,2434464
PEP,2015-10-09,98.9,99.615,98.81,99.47,5607006
PFE,2015-10-09,33.06,33.58,32.92,33.24,20406537
PFG,2015-10-09,49.77,50.08,49.09,49.46,935861
PGR,2015-10-09,32.1,32.29,31.98,32.08,3286785
PG,2015-10-09,74.59,74.91,74.32,74.48,6880132
PHM,2015-10-09,20.18,20.27,19.92,20.12,4133556
PH,2015-10-09,107.7,107.794,105.79,105.86,1449007
PKG,2015-10-09,65.93,70.04,65.19,69.72,2463877
PKI,2015-10-09,47.86,48.28,47.81,48.19,340396
PLD,2015-10-09,41.29,41.55,41.035,41.41,3501910
PM,2015-10-09,84.08,84.58,84.05,84.07,5058351
PNC,2015-10-09,90.79,91.26,89.57,89.82,1693303
PNR,2015-10-09,57.35,58.1,56.71,57.15,1501495
PNW,2015-10-09,64.06,64.26,63.74,63.98,665550
PPG,2015-10-09,95.7,96.457,95.01,95.97,1695281
PPL,2015-10-09,33.03,33.16,32.91,33.03,5295782
PRGO,2015-10-09,158.36,161.6,157.47,160.6,1004039
PRU,2015-10-09,78.35,79.03,77.38,78.08,1771222
PSA,2015-10-09,218.92,218.92,215.64,217.18,670538
PSX,2015-10-09,84.61,84.79,82.5104,83.52,3104270
PVH,2015-10-09,101.36,101.64,99.55,100.64,696376
PWR,2015-10-09,26.87,27.05,26.4,26.51,2225380
PXD,2015-10-09,138.88,139.28,135.76,136.96,2337049
PX,2015-10-09,109.1,109.52,108.288,108.65,1368081
PYPL,2015-10-09,31.69,32.45,31.41,32.06,5911405
QCOM,2015-10-09,57.87,58.12,57.37,57.78,8883012
QRVO,2015-10-09,45.03,46.275,44.91,45.66,1027020
RCL,2015-10-09,90.96,92.56,90.62,92.5,1482563
REGN,2015-10-09,494.02,504.98,487.24,503.92,900148
REG,2015-10-09,65.14,65.22,64.57,64.99,310057
RE,2015-10-09,179.11,180,176.87,176.88,277714
RF,2015-10-09,9.23,9.31,9.04,9.09,11229000
RHI,2015-10-09,52.75,53.06,52.55,52.84,593133
RHT,2015-10-09,75.27,76.6,74.58,76.48,1292846
RJF,2015-10-09,51.09,51.77,50.78,51.17,872300
RL,2015-10-09,120,121.56,118.9,120.54,751750
RMD,2015-10-09,53.85,54.71,53.73,54.3,452986
ROK,2015-10-09,105.8,106.62,104.87,105.58,937644
ROP,2015-10-09,173.8,174.9,173.06,173.7,566466
ROST,2015-10-09,48.98,49.11,47.97,49.04,3011278
RRC,2015-10-09,37.59,37.73,35.73,36.05,3947276
RSG,2015-10-09,43.17,43.65,43.08,43.25,1430362
RTN,2015-10-09,111.69,113.05,111.04,111.46,1599362
SBAC,2015-10-09,110.33,111.304,109.87,110.2,564742
SBUX,2015-10-09,59.47,60.11,59.3,60.07,7969884
SCG,2015-10-09,56.44,56.61,55.54,55.69,970424
SCHW,2015-10-09,28.34,28.63,28.09,28.22,8358739
SEE,2015-10-09,48.72,49.25,48.18,48.88,1693339
SHW,2015-10-09,243.92,246.01,241.13,242.86,683228
SIG,2015-10-09,141.72,143.58,140.16,143,737818
SJM,2015-10-09,116.88,118.65,116.65,118.09,868069
SLB,2015-10-09,77.15,77.37,75.86,76.36,6842514
SLG,2015-10-09,114.19,114.31,113.065,114.23,372114
SNA,2015-10-09,161.99,163.2,161.17,161.89,265847
SNI,2015-10-09,55.69,56.34,55.27,56.06,1518497
SNPS,2015-10-09,47.85,48.23,47.415,48.04,576427
SO,2015-10-09,45.13,45.19,44.84,44.96,2994471
SPGI,2015-10-09,89.45,90.27,88.86,89.74,867580
SPG,2015-10-09,194.76,195.23,193.5475,195.08,876640
SRCL,2015-10-09,147.15,148.87,146.68,148.63,407931
SRE,2015-10-09,99.79,100.3,99.17,99.72,1268246
STI,2015-10-09,39.83,40.13,39.38,39.43,3486895
STT,2015-10-09,69.45,69.55,68.145,68.77,2626384
STX,2015-10-09,48.41,49.5,48.19,49.03,5099219
STZ,2015-10-09,136.8,137.665,136.08,136.89,1196195
SWKS,2015-10-09,79.56,80.26,78.45,79.5,3301764
SWK,2015-10-09,102,103.11,101.295,101.55,1117853
SYF,2015-10-09,32.31,33,32.3,32.39,339469
SYK,2015-10-09,97.18,98.46,96.9,97.75,1459558
SYMC,2015-10-09,21.03,21.13,20.81,21,3092587
SYY,2015-10-09,41,41.07,40.73,40.93,4582786
TAP,2015-10-09,81.92,82.42,81.37,81.61,3787612
TDG,2015-10-09,220.47,221.22,218.54,220.31,306448
TEL,2015-10-09,61.87,62.36,61.68,61.8,2050212
TGT,2015-10-09,78.69,78.96,78.19,78.88,2857560
TIF,2015-10-09,81.86,82.4499,80.96,81.4,818266
TJX,2015-10-09,72.05,72.91,71.59,72.78,2377888
TMK,2015-10-09,57.94,58.19,57.63,57.9,501289
TMO,2015-10-09,125.76,126.69,125.59,126.52,1282977
TPR,2015-10-09,31.4,31.6,30.9275,31.28,2500595
TRIP,2015-10-09,69.34,69.38,67.57,67.98,1489599
TROW,2015-10-09,72.14,72.45,71.13,71.5,1528775
TRV,2015-10-09,103.37,103.75,102.63,102.94,1290605
TSCO,2015-10-09,89.07,89.72,88.68,89.64,840609
TSN,2015-10-09,46.27,46.78,46.02,46.33,5533369
TSS,2015-10-09,47.74,48.58,47.7,48.2,1424409
TWX,2015-10-09,73.04,73.535,72.75,73.09,4493433
TXN,2015-10-09,51.35,51.76,50.64,50.87,5720140
TXT,2015-10-09,41.15,41.57,40.88,41.26,1205227
T,2015-10-09,33.42,33.52,33,33.14,19351286
UAA,2015-10-09,50.5,51.235,50.03,51.16,3435862
UAL,2015-10-09,53.92,56.1,53.42,55.71,11375409
UDR,2015-10-09,35.21,35.42,34.995,35.4,1513327
UHS,2015-10-09,127.68,128.87,126.07,128.5,476614
ULTA,2015-10-09,163.81,166.2,162.56,165.8,489995
UNH,2015-10-09,115.99,119.47,115.96,119.27,4485089
UNM,2015-10-09,33.1,33.35,32.72,32.97,889339
UNP,2015-10-09,97.75,98.28,96.17,97.04,4439159
UPS,2015-10-09,103.38,104.18,103.29,103.68,2418249
URI,2015-10-09,71.06,72.05,69.62,70.76,2170593
USB,2015-10-09,42.03,42.1,41.345,41.58,4307345
UTX,2015-10-09,94.67,95.94,94.51,95.37,4099876
VAR,2015-10-09,77.37,78.05,77.03,77.97,491755
VFC,2015-10-09,71.22,71.62,71.05,71.36,967435
VIAB,2015-10-09,47.99,48.2,46.71,47.48,5520441
VLO,2015-10-09,65.25,66.38,63.23,64.2,6652909
VMC,2015-10-09,95.66,96,94.67,94.9,1050223
VNO,2015-10-09,95.82,96,94.68,95.23,556752
VRSK,2015-10-09,81.3,81.36,80.53,81.13,1499917
VRSN,2015-10-09,74.76,75.17,74.44,75.07,1106483
VRTX,2015-10-09,109.42,112.5,107.72,110,1861423
VTR,2015-10-09,57.75,57.96,57.29,57.65,1881722
VZ,2015-10-09,44.28,44.53,44,44.16,11981173
V,2015-10-09,74.04,74.0899,73.4,73.98,5947767
WAT,2015-10-09,119.66,121.38,119.46,120.92,424201
WBA,2015-10-09,84.27,85.53,83.75,85.37,3568404
WDC,2015-10-09,85.4,86.08,85,86,2237927
WEC,2015-10-09,52.48,52.7,51.97,52.36,2270341
WFC,2015-10-09,53.02,53.07,51.98,52.14,16983126
WHR,2015-10-09,159.83,160.96,156.81,158.65,648912
WMB,2015-10-09,44.14,44.21,43.1035,43.83,8062345
WMT,2015-10-09,66.94,67.02,66.505,66.69,6753997
WM,2015-10-09,52.95,53.55,52.85,53.16,1482756
WRK,2015-10-09,55.01,57.72,55.01,57.57,3475499
WU,2015-10-09,19.19,19.57,19.09,19.13,4740974
WYNN,2015-10-09,75,76.25,73.2,75.4,6904878
WYN,2015-10-09,77.93,78.56,77.66,78.4,727680
WY,2015-10-09,28.74,28.88,28.45,28.85,3782866
XEC,2015-10-09,122.08,123.5,119.73,122.57,1830301
XEL,2015-10-09,35.51,35.69,35.07,35.26,3074042
XLNX,2015-10-09,44.96,45.17,44.72,44.9,2171398
XL,2015-10-09,37,37.29,36.92,36.99,1424644
XOM,2015-10-09,80.05,80.165,78.62,79.26,17384670
XRAY,2015-10-09,55.27,56.52,55.2175,56.51,2022355
XRX,2015-10-09,42.12,42.56,41.94,42.2,2757451
XYL,2015-10-09,35.08,35.35,34.71,34.89,1946204
YUM,2015-10-09,67.5,70.42,67.4,70.25,9848523
ZBH,2015-10-09,95.58,96.66,95.31,96.45,968051
ZION,2015-10-09,28.73,28.96,28.13,28.31,1991214
ZTS,2015-10-09,43.11,43.31,42.77,42.8,2862997
AAL,2015-10-12,42.59,43.88,42.55,43.84,11443308
AAPL,2015-10-12,112.73,112.75,111.44,111.6,30467204
AAP,2015-10-12,189.75,192.46,188.9001,191.28,942499
ABBV,2015-10-12,55.8,56.27,55.52,55.77,6515047
ABC,2015-10-12,93.02,93.75,92.8,93.72,1920539
ABT,2015-10-12,41.63,41.7501,41.3,41.57,6067668
ACN,2015-10-12,104.69,105.22,104.61,105.05,2356728
ADBE,2015-10-12,83.66,84.8393,83.23,83.92,2707166
ADI,2015-10-12,56.78,56.9,56.33,56.58,1718111
ADM,2015-10-12,45.33,45.52,45.15,45.44,2013013
ADP,2015-10-12,85.03,85.7732,85.03,85.68,1045736
ADSK,2015-10-12,51.38,51.77,50.78,51.55,4496355
ADS,2015-10-12,279.85,280.9,277.41,279,334767
AEE,2015-10-12,43.2,43.74,43.14,43.72,1436304
AEP,2015-10-12,56.8,57.74,56.8,57.56,2270673
AES,2015-10-12,10.73,10.84,10.65,10.71,3739142
AET,2015-10-12,109.43,110.91,109,110.63,1992700
AFL,2015-10-12,60.77,61.035,60.6,60.83,1220266
AGN,2015-10-12,273.75,274.77,269,273.4,2309946
AIG,2015-10-12,58.15,58.68,58.035,58.68,4963340
AIV,2015-10-12,39.32,39.62,39.07,39.51,895174
AIZ,2015-10-12,80.56,80.95,80.25,80.42,483157
AJG,2015-10-12,42.51,42.7175,42.44,42.69,677951
AKAM,2015-10-12,73.57,73.588,72.57,72.82,1085650
ALB,2015-10-12,51.08,51.26,50.31,50.51,1161579
ALGN,2015-10-12,56.45,57.66,56.3803,57.26,355604
ALK,2015-10-12,76.28,78.55,75.61,77.99,1651858
ALLE,2015-10-12,59.69,59.89,58.99,59.14,421309
ALL,2015-10-12,60.54,61.14,60.44,60.91,1401807
ALXN,2015-10-12,162.11,162.11,158.37,159.86,1175725
AMAT,2015-10-12,15.62,15.65,15.47,15.6,8574104
AMD,2015-10-12,1.96,1.96,1.85,1.87,7687701
AME,2015-10-12,55.94,56.13,55.66,55.78,1015180
AMGN,2015-10-12,152.78,155.12,151.63,153.03,5472951
AMG,2015-10-12,176.81,177.01,173.87,175.13,236202
AMP,2015-10-12,110.9,111.16,109.38,109.83,993203
AMT,2015-10-12,94.9,95.21,94.55,94.8,1157527
AMZN,2015-10-12,539.96,550.82,539.8,550.19,2776103
ANDV,2015-10-12,103.53,104.61,102.73,103.63,1487677
ANSS,2015-10-12,92,92.1,91.24,91.87,165483
ANTM,2015-10-12,141,143.88,140.595,143.86,1417997
AON,2015-10-12,91.16,91.5499,91.01,91.28,899960
AOS,2015-10-12,35.46,35.5995,34.975,35.215,1247408
APA,2015-10-12,46.56,46.56,44.34,44.95,4507290
APC,2015-10-12,72.46,72.74,69.97,71.09,4138040
APD,2015-10-12,139.66,140.12,138.01,138.81,610367
APH,2015-10-12,51.87,52.09,51.52,52.03,739077
ARE,2015-10-12,90.17,90.83,90.12,90.4,440312
ARNC,2015-10-12,30.84,30.87,29.895,30.24,10481362
ATVI,2015-10-12,31.88,32.9,31.81,32.58,5200235
AVB,2015-10-12,179.38,180.95,178.17,180.19,609624
AVGO,2015-10-12,117.59,117.98,115.76,117.68,2419353
AVY,2015-10-12,59.67,60.04,59.16,59.49,545237
AWK,2015-10-12,56.94,57.77,56.8281,57.45,640573
AXP,2015-10-12,77.16,77.32,76.9401,77.31,1895136
AYI,2015-10-12,201.55,201.55,196.67,197.85,384681
AZO,2015-10-12,738.33,745.86,730.7,744.06,165435
A,2015-10-12,36.08,36.1786,35.86,35.99,1349866
BAC,2015-10-12,15.6,15.62,15.43,15.52,50725777
BAX,2015-10-12,33.17,33.53,33.1,33.47,3747593
BA,2015-10-12,139.93,141.07,139.32,140.68,1942171
BBT,2015-10-12,36.5,36.77,36.27,36.71,2508783
BBY,2015-10-12,37.01,37.495,36.89,37.16,1888587
BDX,2015-10-12,137.51,138.95,137.27,138.46,428696
BEN,2015-10-12,38.81,38.93,37.91,38.03,2626217
BF.B,2015-10-12,52.88,53.43,52.6,53.235,928672
BIIB,2015-10-12,270.92,270.92,263.51,264.67,3686843
BK,2015-10-12,40.36,40.6,40.23,40.46,2954067
BLK,2015-10-12,318.69,318.69,311.76,315.66,613160
BLL,2015-10-12,33.19,33.535,32.965,33.39,1118204
BMY,2015-10-12,60.98,62.9,60.65,62.71,5888341
BRK.B,2015-10-12,133.4,134.05,132.86,133.4,1973554
BSX,2015-10-12,16.84,16.975,16.62,16.94,8284247
BWA,2015-10-12,45.17,45.4,44.55,44.84,1519001
BXP,2015-10-12,121.77,122.66,121.01,122.57,686639
CAG,2015-10-12,41.78,42.06,41.45,42.04,1663836
CAH,2015-10-12,78.59,80.09,78.59,80.08,1779649
CAT,2015-10-12,71.51,71.53,70.32,70.5,4643461
CA,2015-10-12,29.04,29.1,28.8,28.92,1097689
CBG,2015-10-12,32.98,33.35,32.88,33.34,1360594
CBOE,2015-10-12,65.62,66.32,65.27,65.93,666493
CBS,2015-10-12,43.08,43.27,42.4,42.62,3177158
CB,2015-10-12,105.75,107.27,105.75,107.02,1144860
CCI,2015-10-12,81.07,81.61,81.04,81.5,1008465
CCL,2015-10-12,49.08,50.48,49.05,50.36,3372268
CDNS,2015-10-12,21.73,21.79,21.64,21.66,1419991
CELG,2015-10-12,118.56,118.88,116.0901,117.6,3279149
CERN,2015-10-12,63.87,65.24,63.82,65.2,2160817
CFG,2015-10-12,23.46,23.69,23.39,23.56,1949132
CF,2015-10-12,50.38,50.7299,49.26,50.38,2107873
CHD,2015-10-12,43.875,44.26,43.835,44.15,1629892
CHK,2015-10-12,8.87,8.87,8.14,8.24,15707007
CHRW,2015-10-12,72.08,72.29,71.413,72,895488
CHTR,2015-10-12,186.27,187.56,185.45,185.92,740718
CINF,2015-10-12,56.15,56.86,56.11,56.68,444762
CI,2015-10-12,136.5,137.79,135.42,137.61,945227
CLX,2015-10-12,120.71,121.5,120.5,120.75,730973
CL,2015-10-12,66.33,66.58,65.99,66.25,2419351
CMA,2015-10-12,42.72,42.95,42.43,42.6,1908369
CMCSA,2015-10-12,30.31,30.535,30.1,30.135,17530672
CME,2015-10-12,88.41,89.8,88.02,89.56,771860
CMG,2015-10-12,734.57,750.5,729.205,747.82,433636
CMI,2015-10-12,113.32,113.705,111.79,111.98,1541197
CMS,2015-10-12,35.58,36.12,35.58,35.89,1549514
CNC,2015-10-12,57.35,58.0501,56.69,57.28,1698849
CNP,2015-10-12,18.67,18.84,18.48,18.54,2881660
COF,2015-10-12,74.65,74.88,74.0053,74.25,1729888
COG,2015-10-12,23.32,23.45,22.385,22.93,3629691
COL,2015-10-12,86.53,86.6,85.8,86.4,395467
COO,2015-10-12,137.06,139.74,136.75,139.19,771213
COP,2015-10-12,56.07,56.1,54.46,55.27,7484498
COST,2015-10-12,153.97,154.48,153.09,153.63,1200133
COTY,2015-10-12,28.03,28.72,27.32,28.56,1099867
CPB,2015-10-12,51.41,51.43,50.81,50.89,1560894
CRM,2015-10-12,75.31,76.249,74.99,75.88,2594479
CSCO,2015-10-12,27.93,28.1,27.76,27.96,14486035
CSX,2015-10-12,28.94,29,28.22,28.37,8680870
CTAS,2015-10-12,90.06,91.37,89.73,91.04,649401
CTL,2015-10-12,25.74,25.885,25.48,25.86,3541776
CTSH,2015-10-12,66.92,67.96,65.78,66.19,2881264
CTXS,2015-10-12,76,76.28,75.39,75.72,1720260
CVS,2015-10-12,102.2,103.5243,102.02,103.07,3443263
CVX,2015-10-12,89.86,89.98,87.8658,88.74,7917484
CXO,2015-10-12,116,116,112.67,115.08,1131536
C,2015-10-12,51.36,51.49,50.88,51.28,11187038
DAL,2015-10-12,47.52,48.5,47.52,48.5,10647348
DE,2015-10-12,79.88,79.98,78.1,78.43,2754230
DFS,2015-10-12,55.85,56.09,55.47,55.54,2178189
DGX,2015-10-12,63.26,63.495,62.7,63.36,700337
DG,2015-10-12,67.23,68.575,67.23,68.52,3530062
DHI,2015-10-12,30.75,30.98,30.315,30.93,3176111
DHR,2015-10-12,88.43,89.505,88.35,89.48,2338698
DISCA,2015-10-12,29,29,28.48,28.84,3144125
DISCK,2015-10-12,27.2,27.215,26.78,27.21,955551
DISH,2015-10-12,62.81,62.98,62.08,62.4,589816
DIS,2015-10-12,105.91,106.7,105.62,106.35,5179044
DLR,2015-10-12,69.44,70.16,69.21,69.95,1016085
DLTR,2015-10-12,63.28,63.28,62.48,63.05,1993066
DOV,2015-10-12,61.67,61.96,60.49,60.88,1388726
DPS,2015-10-12,83.69,84.3,83.61,84.03,975787
DRE,2015-10-12,20.69,21.04,20.16,20.95,3019210
DRI,2015-10-12,66.37,66.9378,66.08,66.25,1664447
DTE,2015-10-12,81.35,82.13,81.17,81.6,708901
DUK,2015-10-12,72.26,73.47,72.25,72.82,2304375
DVA,2015-10-12,72.95,73.76,72.87,73.64,595838
DVN,2015-10-12,45.24,45.34,43.54,43.99,4031002
D,2015-10-12,71.04,72.08,71,72,1839893
EA,2015-10-12,65.13,68.25,64.65,68.11,4131849
EBAY,2015-10-12,24.04,24.62,23.98,24.56,9882337
ECL,2015-10-12,120.15,120.8,119.41,120.57,991874
ED,2015-10-12,65.45,66.26,65.35,65.77,1321678
EFX,2015-10-12,105.39,105.8999,105.21,105.78,533386
EIX,2015-10-12,63.18,64.09,63.18,63.59,1474265
EL,2015-10-12,84.46,84.68,83.86,84.53,940820
EMN,2015-10-12,70.93,71.21,70.12,71.01,653096
EMR,2015-10-12,47.19,47.42,46.75,46.95,2182480
EOG,2015-10-12,87.12,88,84.93,86.03,4804228
EQIX,2015-10-12,269.41,273.284,269.41,272.56,510251
EQR,2015-10-12,77.7,78.39,77.46,78.13,873393
EQT,2015-10-12,74.47,74.5,73.26,74.38,1203921
ESRX,2015-10-12,82.62,83.73,82.452,83.51,1607875
ESS,2015-10-12,229.13,230.57,227.87,230.47,281942
ES,2015-10-12,50.73,51.43,50.705,51.18,949368
ETFC,2015-10-12,26.2,26.34,25.99,26.31,1785770
ETN,2015-10-12,54.86,55,53.96,54.14,2491855
ETR,2015-10-12,67.73,69.06,67.23,68.28,950859
EW,2015-10-12,74.185,75.155,73.67,74.765,2226698
EXC,2015-10-12,30.94,31.365,30.9,31.03,6161339
EXPD,2015-10-12,50.01,50.61,49.63,50.3,1322319
EXPE,2015-10-12,126.26,128.68,124.792,127.02,1907738
EXR,2015-10-12,77.34,78.32,77.28,78.07,577886
FAST,2015-10-12,39.17,39.17,38.59,38.81,3398517
FBHS,2015-10-12,50.72,50.88,50.43,50.84,826452
FB,2015-10-12,93.32,94.6,92.67,94.26,18449562
FCX,2015-10-12,13.54,13.54,12.53,12.94,30719229
FDX,2015-10-12,155.16,155.34,153.595,154.42,1245329
FE,2015-10-12,31.7,32.57,31.67,32.4,4878755
FFIV,2015-10-12,119.67,119.81,118.72,119.4,523117
FISV,2015-10-12,92.18,92.67,92,92.44,1165676
FIS,2015-10-12,70.5,71.16,70.27,70.82,697451
FITB,2015-10-12,18.93,19.04,18.83,18.99,3762719
FLIR,2015-10-12,28.7,28.7,28.41,28.54,679710
FLR,2015-10-12,47.49,47.5,46.66,47.09,1002360
FLS,2015-10-12,46.62,46.77,44.98,45.41,1589808
FL,2015-10-12,71.21,71.2999,70.42,70.77,1576558
FMC,2015-10-12,38.39,38.43,37.11,37.53,1132700
FOXA,2015-10-12,28.61,28.72,28.415,28.67,6431361
FOX,2015-10-12,28.89,28.92,28.63,28.84,2017177
FRT,2015-10-12,141.14,142.94,140.16,142.05,361442
FTI,2015-10-12,34.43,34.67,33.43,33.66,1851603
F,2015-10-12,14.98,15,14.85,14.98,14372090
GD,2015-10-12,143.07,144.01,142.7301,143.69,588586
GE,2015-10-12,27.98,28.17,27.91,28.09,25239634
GGP,2015-10-12,27.11,27.375,27.05,27.24,4761047
GILD,2015-10-12,101.08,101.22,99.38,99.51,8863803
GIS,2015-10-12,56.52,57.17,56.495,57.17,2357214
GLW,2015-10-12,17.55,17.56,17.19,17.26,7814509
GM,2015-10-12,33.04,33.16,32.6237,33.02,10766373
GOOGL,2015-10-12,669.19,677.98,667.24,676.43,1334225
GOOG,2015-10-12,642.09,648.5,639.01,646.67,1276134
GPC,2015-10-12,85.46,85.59,85.03,85.21,405510
GPN,2015-10-12,66.46,67.68,66.085,66.87,2040880
GPS,2015-10-12,27.53,27.6171,26.91,27,4063431
GRMN,2015-10-12,37.11,37.23,36.81,36.95,575129
GS,2015-10-12,180.8,181.2,179.01,180.23,3059829
GT,2015-10-12,31.96,32.2,31.74,31.78,2193699
GWW,2015-10-12,229.02,229.02,224.27,225.09,934626
HAL,2015-10-12,39.72,39.81,38.448,38.87,7424809
HAS,2015-10-12,74.15,74.66,73.78,74.44,972891
HBAN,2015-10-12,10.79,10.87,10.73,10.86,3605224
HBI,2015-10-12,29.45,29.72,29.39,29.67,1256944
HCA,2015-10-12,77.53,78.37,76.78,77.79,2242041
HCN,2015-10-12,69.26,69.68,68.75,69.05,1669573
HCP,2015-10-12,39.23,39.5,39.11,39.21,2570572
HD,2015-10-12,121.49,122.45,121,121.9,2861908
HES,2015-10-12,61.91,62.13,59.59,60.13,2552010
HIG,2015-10-12,46.86,46.96,46.6705,46.86,1521161
HII,2015-10-12,113.54,113.54,111.56,111.89,198799
HOG,2015-10-12,54.52,54.735,53.77,54.66,3280554
HOLX,2015-10-12,37.23,37.765,36.99,37.62,2062509
HON,2015-10-12,101.29,101.68,100.84,101.5,1762118
HP,2015-10-12,60.25,60.5,57.9,58.5,2943283
HRB,2015-10-12,35.47,35.66,35.24,35.27,2906813
HRL,2015-10-12,32.69,33.205,32.67,33.2,1855026
HRS,2015-10-12,76.49,77.8899,76.32,77,1366561
HSIC,2015-10-12,70.805,71.59,70.695,71.59,629632
HST,2015-10-12,17.71,17.875,17.61,17.65,4271300
HSY,2015-10-12,96.7,97.35,96.56,97.07,493285
HUM,2015-10-12,180.94,181.91,180.13,181.51,481051
IBM,2015-10-12,152.4,152.58,150.85,151.14,3227636
ICE,2015-10-12,45.962,46.774,45.78,46.68,1968450
IDXX,2015-10-12,73.9,75.41,73.73,75.21,292722
IFF,2015-10-12,109.31,110.64,108.83,110.1,338346
ILMN,2015-10-12,148.17,148.498,145.45,146.6,1035206
INCY,2015-10-12,105.49,106.65,101.23,106.01,1125022
INFO,2015-10-12,30.11,30.48,29.901,30.24,278165
INTC,2015-10-12,32.16,32.32,32,32.21,18795025
INTU,2015-10-12,92.71,93.47,91.65,93.21,1554034
IPG,2015-10-12,21.06,21.09,20.91,20.96,3341673
IP,2015-10-12,42.75,42.935,41.38,41.95,3646120
IQV,2015-10-12,69.82,70.34,68.9,70.09,431997
IRM,2015-10-12,31.31,31.79,31.22,31.78,1440855
IR,2015-10-12,54.79,54.97,54.3,54.58,1578236
ISRG,2015-10-12,156.1465,156.1865,153.0165,153.6132,1152060
ITW,2015-10-12,87.77,87.77,87.14,87.61,860331
IT,2015-10-12,85.51,86.34,85.23,86.28,325014
IVZ,2015-10-12,32.82,32.92,32.44,32.63,1743419
JBHT,2015-10-12,76.1,76.22,74.79,75.72,1179111
JCI,2015-10-12,38.1047,38.178,37.7173,37.7801,1345011
JEC,2015-10-12,41.37,41.47,40.62,40.91,680617
JNJ,2015-10-12,95.07,96.47,94.98,95.99,8957937
JNPR,2015-10-12,29.4,29.75,29.3,29.73,3434743
JPM,2015-10-12,61.84,62.01,61.399,61.72,10857374
JWN,2015-10-12,68.57,69.05,68.1,68.83,1032550
KEY,2015-10-12,13.07,13.21,13.03,13.15,7147370
KHC,2015-10-12,74.41,74.41,73.31,73.72,2081888
KIM,2015-10-12,25.5,25.88,25.34,25.86,5126944
KLAC,2015-10-12,53.28,53.46,52.705,52.82,1086805
KMB,2015-10-12,114.54,115.88,114.52,115.43,1031611
KMI,2015-10-12,32.43,32.48,31.805,32.29,10832410
KMX,2015-10-12,58.91,59,57.26,57.34,2430533
KORS,2015-10-12,42.97,43,41.57,41.92,1712172
KO,2015-10-12,41.83,42.29,41.81,42,12299062
KR,2015-10-12,38.02,38.4,37.79,38.2,5285862
KSS,2015-10-12,47.25,47.25,46.3,46.5,1656551
KSU,2015-10-12,97.63,98.19,95.69,97.98,1510275
K,2015-10-12,69.39,69.99,69.28,69.83,1253710
LB,2015-10-12,96.25,97.1,96.07,96.83,1685748
LEG,2015-10-12,43.79,44.37,43.74,44.3,776816
LEN,2015-10-12,50.3235,50.4314,49.4804,50.1863,1424350
LH,2015-10-12,112.3,112.82,109.96,112.6,1326214
LKQ,2015-10-12,28.57,28.7,28.4,28.46,714240
LLL,2015-10-12,113.56,113.85,113.07,113.58,330717
LLY,2015-10-12,78.58,80.75,78.3,79.44,26477392
LMT,2015-10-12,213.61,214.63,212.76,214.33,1048086
LNC,2015-10-12,49.42,49.75,49.22,49.45,1001686
LNT,2015-10-12,29.44,29.835,29.405,29.685,818624
LOW,2015-10-12,73.19,73.98,73.11,73.81,2789399
LRCX,2015-10-12,66.45,67.08,66.1,66.48,788769
LUK,2015-10-12,21.05,21.2,20.62,20.65,1054116
LUV,2015-10-12,39.88,41.23,39.88,41.22,7448125
LYB,2015-10-12,94.71,94.79,91.96,92.68,4156225
L,2015-10-12,36.27,36.46,36,36.33,4107931
MAA,2015-10-12,84.37,84.91,82.51,84.26,373039
MAC,2015-10-12,80.21,81.12,79.89,80.71,582725
MAR,2015-10-12,76.51,76.9,75.98,76.41,1516653
MAS,2015-10-12,27.05,27.16,26.695,27.11,3852312
MAT,2015-10-12,22.87,23,22.43,22.49,6011889
MA,2015-10-12,95.83,96.82,95.82,96.64,2577857
MCD,2015-10-12,102.68,103.3101,102.51,103.24,3448175
MCHP,2015-10-12,46.09,46.54,45.75,46.28,1405420
MCK,2015-10-12,189.79,191.3,189.21,190.61,1241877
MCO,2015-10-12,98.91,99.46,98.668,99.04,292478
MDLZ,2015-10-12,44.78,45.2156,44.75,45.05,4697358
MDT,2015-10-12,72.48,73.425,72.39,73.01,5557921
MET,2015-10-12,48.39,48.57,48.16,48.34,3202836
MGM,2015-10-12,21.14,21.425,21,21.08,4679267
MHK,2015-10-12,196.88,198.63,196.105,197.8,433454
MKC,2015-10-12,83.03,83.75,82.86,83.35,498018
MLM,2015-10-12,165,165.9,161.68,162.02,545262
MMC,2015-10-12,53.4,54.19,53.37,53.92,2370334
MMM,2015-10-12,150.26,150.56,149.54,150.06,1429298
MNST,2015-10-12,45.8333,46.21,45.6433,45.82,1461330
MON,2015-10-12,90.3,90.3,88.9,89.54,3580973
MOS,2015-10-12,33.95,33.98,32.76,33.08,2928659
MO,2015-10-12,56.85,57.67,56.81,57.46,6053213
MPC,2015-10-12,49.88,50.1,49.34,49.77,2778950
MRK,2015-10-12,49.71,50.85,49.69,50.71,11653308
MRO,2015-10-12,19.56,19.61,18.41,18.96,13787220
MSFT,2015-10-12,46.98,47.07,46.5,47,19769066
MSI,2015-10-12,68.75,69.65,68.1,69.43,1093307
MS,2015-10-12,32.75,32.85,32.53,32.8,7034510
MTB,2015-10-12,119.57,120.36,119.03,120.17,513238
MTD,2015-10-12,293.7,297.77,292.27,295.52,119027
MU,2015-10-12,18.54,18.63,17.72,18.03,22494695
MYL,2015-10-12,43.18,43.69,42.52,42.9,5265902
M,2015-10-12,50.97,51.17,49.73,50.36,6767722
NAVI,2015-10-12,11.98,12.06,11.8,11.88,3388512
NBL,2015-10-12,36.7,36.76,34.98,35.48,4368802
NCLH,2015-10-12,58.07,59.92,57.42,59.79,763602
NDAQ,2015-10-12,53.18,54.28,52.84,54.13,663831
NEE,2015-10-12,101.05,102.12,101,101.45,1799779
NEM,2015-10-12,19.26,19.26,18.26,18.45,8544755
NFLX,2015-10-12,114.45,115.42,112.36,113.45,12624497
NFX,2015-10-12,38.84,38.92,37.81,38.35,1909397
NI,2015-10-12,19.04,19.15,18.94,19.05,2257242
NKE,2015-10-12,62.6,63.55,62.51,63.215,5448910
NLSN,2015-10-12,46.45,47.14,46.43,46.99,1228586
NOC,2015-10-12,176.66,177.78,175.39,177.19,1325238
NOV,2015-10-12,40.8,40.97,39.17,39.25,4364117
NRG,2015-10-12,15.51,15.58,14.79,14.91,4810374
NSC,2015-10-12,82.26,82.37,80.07,80.98,2336999
NTAP,2015-10-12,33.57,33.66,32.68,33.37,4380378
NTRS,2015-10-12,68.54,68.96,68.16,68.8,636305
NUE,2015-10-12,41.61,41.61,40.95,41.28,1586219
NVDA,2015-10-12,26.1,26.5,25.905,26.35,5689727
NWL,2015-10-12,42.17,42.6,42.06,42.55,1409147
NWSA,2015-10-12,13.98,14.04,13.8,13.91,2068210
NWS,2015-10-12,14.09,14.2,14,14.09,728842
OKE,2015-10-12,39.58,39.62,38.21,38.8,1469935
OMC,2015-10-12,71.12,71.39,70.71,71.1,607214
ORCL,2015-10-12,37.92,38.12,37.69,38.04,11022515
ORLY,2015-10-12,254.71,258.86,252.81,257.07,458443
OXY,2015-10-12,73.81,73.9,72.55,73.04,3293320
O,2015-10-12,47.77,48.68,47.53,48.16,2807115
PAYX,2015-10-12,50.14,50.44,49.92,50.31,1496549
PBCT,2015-10-12,15.8,15.92,15.715,15.91,1659378
PCAR,2015-10-12,55.35,55.8,54.75,54.86,1480701
PCG,2015-10-12,52.71,53.4,52.65,53,4137877
PCLN,2015-10-12,1318,1352.5,1315.59,1347.19,601825
PDCO,2015-10-12,46.64,46.87,46.34,46.74,1024859
PEG,2015-10-12,42.39,42.86,42.36,42.7,1977034
PEP,2015-10-12,98.95,100.1,98.685,99.14,4581271
PFE,2015-10-12,33.23,33.441,32.9,33.22,14840981
PFG,2015-10-12,49.39,49.69,49.24,49.42,607590
PGR,2015-10-12,32.08,32.37,32.01,32.27,2071578
PG,2015-10-12,74.69,74.76,73.91,74.33,6255896
PHM,2015-10-12,20.14,20.2,19.8,20.1,3032406
PH,2015-10-12,106.1,106.53,105.58,106.33,1044482
PKG,2015-10-12,69.35,69.35,66.58,68.52,1110504
PKI,2015-10-12,48.06,48.27,47.71,48.21,383468
PLD,2015-10-12,41.55,42.06,41.36,41.91,2457739
PM,2015-10-12,84.22,84.89,84.12,84.66,2386547
PNC,2015-10-12,89.63,90.1,89.23,89.71,1776140
PNR,2015-10-12,57.02,57.38,56.59,56.88,1100465
PNW,2015-10-12,63.99,65.06,63.99,64.62,483626
PPG,2015-10-12,96.66,97.71,96.01,97.34,1818662
PPL,2015-10-12,33.03,33.4901,33.03,33.42,4200846
PRGO,2015-10-12,162.14,162.59,160.04,161.53,367714
PRU,2015-10-12,77.91,78.35,77.54,77.94,1223871
PSA,2015-10-12,217.32,219.98,217.32,219.27,423425
PSX,2015-10-12,83.75,84,82.73,83.87,1791057
PVH,2015-10-12,101.07,101.6,100.08,100.46,570577
PWR,2015-10-12,26.53,26.63,26.115,26.28,1586675
PXD,2015-10-12,137.14,137.19,132.87,134,1971629
PX,2015-10-12,108.6,109.096,108.04,108.53,674180
PYPL,2015-10-12,32.19,32.67,32.1,32.63,3915468
QCOM,2015-10-12,57.63,58.08,57.47,57.79,6913442
QRVO,2015-10-12,45.85,46.73,45.24,46.43,1264307
RCL,2015-10-12,91.97,93.64,91.7,92.9,1337730
REGN,2015-10-12,521.21,531.87,514.27,526.83,1306602
REG,2015-10-12,65.12,65.89,65.11,65.55,299572
RE,2015-10-12,176.88,178.77,176.04,178.28,153003
RF,2015-10-12,9.06,9.12,9.015,9.08,10553202
RHI,2015-10-12,52.78,53.36,52.75,53.27,873216
RHT,2015-10-12,76.33,76.63,75.6,75.98,860201
RJF,2015-10-12,51.37,51.44,50.99,51.36,519731
RL,2015-10-12,121.85,123,119.74,120.58,596527
RMD,2015-10-12,54.04,54.63,53.8601,54.55,288571
ROK,2015-10-12,105.76,106.05,104.72,105.52,694212
ROP,2015-10-12,173.77,174.63,172.7701,174.23,288155
ROST,2015-10-12,49.14,50.7,49.05,50.53,2859032
RRC,2015-10-12,36.08,36.15,33.74,34.48,4173166
RSG,2015-10-12,43.15,43.6225,43.12,43.61,919659
RTN,2015-10-12,113.11,113.71,111.7,112.31,1355114
SBAC,2015-10-12,110.04,111.802,108.8,109.08,608971
SBUX,2015-10-12,60.35,60.89,60.04,60.54,6430301
SCG,2015-10-12,55.82,56.92,55.63,56.41,660815
SCHW,2015-10-12,28.15,28.4,27.99,28.39,5291460
SEE,2015-10-12,48.8,49.48,48.53,49.42,1379649
SHW,2015-10-12,242.01,244.17,241.36,243.77,468191
SIG,2015-10-12,143.05,146.72,142.86,144.76,845997
SJM,2015-10-12,118.16,119.08,117.96,118.42,516586
SLB,2015-10-12,76.65,76.65,74.27,74.94,7575742
SLG,2015-10-12,114.46,115.13,113.52,114.6,515263
SNA,2015-10-12,161.98,163.74,161.46,163.6,252673
SNI,2015-10-12,56.2,56.29,54.72,55.14,1434854
SNPS,2015-10-12,47.83,48.27,47.68,48.1,502475
SO,2015-10-12,44.98,45.77,44.98,45.61,3437344
SPGI,2015-10-12,89.53,90.46,89.35,90.23,625182
SPG,2015-10-12,194.98,197.095,194.09,196.64,1058232
SRCL,2015-10-12,147.9,150.07,146.9627,149.62,399737
SRE,2015-10-12,100.1,100.96,99.56,100.33,826403
STI,2015-10-12,39.33,39.66,39.19,39.56,2001586
STT,2015-10-12,68.55,69.25,68.43,69.11,1423567
STX,2015-10-12,49.29,49.29,48.17,49.02,2097786
STZ,2015-10-12,136.95,138.6697,136.69,137.07,1209833
SWKS,2015-10-12,79.93,80.5,78.86,79.59,2655135
SWK,2015-10-12,101.57,102,100.91,101.51,611553
SYF,2015-10-12,32.27,32.69,32.12,32.34,377128
SYK,2015-10-12,97.51,98.74,97.38,98.51,792018
SYMC,2015-10-12,21,21.06,20.78,20.88,3242842
SYY,2015-10-12,40.93,41.24,40.87,41.24,2845254
TAP,2015-10-12,82.5,82.87,78.17,78.75,5811483
TDG,2015-10-12,220.06,223.6,218.79,221.72,334965
TEL,2015-10-12,61.71,62.1528,61.58,61.95,1877143
TGT,2015-10-12,78.88,79.38,78.855,79.21,1556805
TIF,2015-10-12,81.39,81.7,80.2,80.54,842621
TJX,2015-10-12,73,73.935,72.89,73.58,2442494
TMK,2015-10-12,57.9,58.13,57.8,58.05,365662
TMO,2015-10-12,126.14,126.5,125.31,125.9,916900
TPR,2015-10-12,31.42,31.57,30.76,30.83,2081551
TRIP,2015-10-12,68.01,68.5,66.71,67.48,779228
TROW,2015-10-12,70.89,71,69.6,70.24,2320736
TRV,2015-10-12,102.66,104,102.65,103.72,983712
TSCO,2015-10-12,88.96,88.96,85.43,85.74,1991022
TSN,2015-10-12,46.42,47.22,46.4,47.05,3024089
TSS,2015-10-12,48.32,49.18,48.2,48.97,1466227
TWX,2015-10-12,73.24,73.69,72.98,73.18,3837397
TXN,2015-10-12,50.73,51.42,50.56,51.34,4075340
TXT,2015-10-12,41.23,41.27,40.75,41.21,950946
T,2015-10-12,33.2,33.31,33.07,33.3,14204166
UAA,2015-10-12,51.14,52.37,50.82,51.675,3365432
UAL,2015-10-12,56.1,58.04,55.9,57.8,6114311
UDR,2015-10-12,35.46,35.88,35.37,35.83,1549016
UHS,2015-10-12,128.41,129.41,127.04,129.27,332102
ULTA,2015-10-12,166.73,167.12,164.977,166.07,557215
UNH,2015-10-12,119.01,123.07,118.56,122.51,5840042
UNM,2015-10-12,32.96,33.17,32.84,33.11,464288
UNP,2015-10-12,96.76,97,94.2,95.26,5480176
UPS,2015-10-12,103.58,104.41,103.35,104.41,1792517
URI,2015-10-12,70.51,70.74,68.94,69.52,1708417
USB,2015-10-12,41.67,41.8066,41.42,41.63,3787990
UTX,2015-10-12,94.94,95.47,94.61,95.43,3194881
VAR,2015-10-12,78.15,78.16,76.77,76.82,1212871
VFC,2015-10-12,71.48,71.87,71.08,71.56,660142
VIAB,2015-10-12,47.56,47.63,46.17,46.5,5069330
VLO,2015-10-12,64.48,64.735,63.73,64.5,3297176
VMC,2015-10-12,94.92,95.56,94.17,94.2,781348
VNO,2015-10-12,95.3,96.29,95.11,96.24,667413
VRSK,2015-10-12,81.06,81.69,80.79,81.46,1036396
VRSN,2015-10-12,75.2,75.675,75,75.3,749729
VRTX,2015-10-12,110.64,114.25,109.08,113.25,1860803
VTR,2015-10-12,57.57,58.05,57.39,57.55,1522690
VZ,2015-10-12,44.18,44.31,44.01,44.3,9886668
V,2015-10-12,73.74,75.43,73.67,74.99,5586253
WAT,2015-10-12,120.39,121.1396,119.99,120.59,212918
WBA,2015-10-12,85.19,86.25,85.12,86.21,2100150
WDC,2015-10-12,86.18,86.2,83.3,85.01,2157607
WEC,2015-10-12,52.36,52.9983,52.36,52.77,1414562
WFC,2015-10-12,52.12,52.43,51.75,52.18,10639023
WHR,2015-10-12,158.98,159.17,157.46,158.87,254151
WMB,2015-10-12,43.92,44.14,42.31,42.54,6248811
WMT,2015-10-12,66.67,67,66.58,66.93,5643870
WM,2015-10-12,53.07,53.56,53.01,53.41,893962
WRK,2015-10-12,57.53,57.59,55.48,56.33,1297338
WU,2015-10-12,19.14,19.34,19.09,19.14,2912487
WYNN,2015-10-12,74.7,76.32,70.84,71.2,6176773
WYN,2015-10-12,78.28,79.07,77.97,78.87,690732
WY,2015-10-12,28.77,29.04,28.62,28.75,2786387
XEC,2015-10-12,122.24,122.38,118.99,121.54,1285070
XEL,2015-10-12,35.29,35.88,35.23,35.84,2087378
XLNX,2015-10-12,44.9,44.97,44.58,44.69,2463013
XL,2015-10-12,36.83,37.17,36.79,37.14,1216890
XOM,2015-10-12,79.59,79.59,78.72,79.3,9931754
XRAY,2015-10-12,56.42,56.76,56.19,56.65,1355405
XRX,2015-10-12,42.24,42.44,41.56,41.84,2167240
XYL,2015-10-12,34.85,34.96,34.61,34.64,1003184
YUM,2015-10-12,70.5,71.68,70.35,70.84,7035804
ZBH,2015-10-12,96.24,96.83,95.49,96.51,979863
ZION,2015-10-12,28.27,28.49,28.12,28.47,913756
ZTS,2015-10-12,42.88,43.07,42.425,42.71,2848060
AAL,2015-10-13,42.7,43.97,42.52,43.41,13250274
AAPL,2015-10-13,110.82,112.45,110.68,111.79,33049256
AAP,2015-10-13,190.85,191.85,189.65,190.85,503241
ABBV,2015-10-13,55.17,55.36,53.705,53.8,9467938
ABC,2015-10-13,93.88,95.19,93.8,94.15,3040779
ABT,2015-10-13,40.97,41.385,40.81,40.92,5527082
ACN,2015-10-13,103,104.62,102.73,103.48,2585608
ADBE,2015-10-13,83.32,84.64,83.31,83.65,1992787
ADI,2015-10-13,56.07,56.64,55.96,56.05,2100305
ADM,2015-10-13,45.17,45.5001,44.85,44.92,2630403
ADP,2015-10-13,85.21,85.71,84.87,85.16,1402319
ADSK,2015-10-13,51.42,52.53,51.02,52.08,4986405
ADS,2015-10-13,277.28,280.27,275.53,275.81,319089
AEE,2015-10-13,43.61,43.8,43.32,43.65,2277325
AEP,2015-10-13,57.46,57.8559,57.26,57.65,2143503
AES,2015-10-13,10.64,10.85,10.62,10.63,6091176
AET,2015-10-13,110.58,115.98,110.58,113.27,4681437
AFL,2015-10-13,60.53,61.17,60.435,60.51,1282057
AGN,2015-10-13,271.48,277.949,261.63,262.05,3689365
AIG,2015-10-13,58.17,59.13,58.15,58.69,6678444
AIV,2015-10-13,39.31,39.51,38.99,39.18,582271
AIZ,2015-10-13,80.23,80.58,79.95,80.48,476054
AJG,2015-10-13,42.49,42.68,42.24,42.26,500961
AKAM,2015-10-13,72.53,72.66,71,71.14,1295237
ALB,2015-10-13,50.18,50.92,49.87,50.26,917498
ALGN,2015-10-13,56.83,57.53,56.16,56.21,747405
ALK,2015-10-13,76.77,77.38,73.89,73.92,2437061
ALLE,2015-10-13,58.9,59.52,58.3303,58.86,531932
ALL,2015-10-13,60.73,61.14,60.62,60.64,1649807
ALXN,2015-10-13,159.69,161.95,152.25,153.25,1711674
AMAT,2015-10-13,15.44,15.53,15.13,15.14,17777066
AMD,2015-10-13,1.87,1.94,1.86,1.92,6698446
AME,2015-10-13,55.27,55.53,54.72,54.93,1703595
AMGN,2015-10-13,151.54,152.98,147.44,147.58,4143894
AMG,2015-10-13,173.89,175.005,170.83,171.01,226317
AMP,2015-10-13,108.94,109.59,107.82,107.99,1123046
AMT,2015-10-13,94.15,94.74,93.49,93.7,1742395
AMZN,2015-10-13,546.26,553.2,543.1,548.9,2938044
ANDV,2015-10-13,103.23,104.04,99.96,100.07,2034265
ANSS,2015-10-13,91.8,92.26,90.2,91.37,207111
ANTM,2015-10-13,143.71,149.87,143.47,146.53,2288156
AON,2015-10-13,90.91,91.23,90.22,90.78,1330249
AOS,2015-10-13,34.86,35.37,34.4,34.41,1482500
APA,2015-10-13,44.42,45.14,43.62,44.59,5280279
APC,2015-10-13,70.53,72.12,69.78,70.58,2961209
APD,2015-10-13,137.65,139.35,136.78,138.29,1498050
APH,2015-10-13,51.66,52.12,51.61,51.69,608918
ARE,2015-10-13,91.25,92.32,90.33,92.25,789998
ARNC,2015-10-13,29.88,30.66,29.58,30.09,12078889
ATVI,2015-10-13,32.5,33.19,32.1995,32.88,12662717
AVB,2015-10-13,179.56,181.26,178.7004,179.73,771225
AVGO,2015-10-13,116.34,116.67,113.21,113.42,3247546
AVY,2015-10-13,59.25,59.685,59.04,59.25,745338
AWK,2015-10-13,57.33,57.77,57.18,57.69,1022452
AXP,2015-10-13,76.85,77.22,76.555,76.6,3247383
AYI,2015-10-13,197.07,199.29,196.0501,197.29,403113
AZO,2015-10-13,741.13,745,738.76,740,226527
A,2015-10-13,35.76,36.24,35.53,35.63,2383212
BAC,2015-10-13,15.45,15.59,15.4,15.52,73689847
BAX,2015-10-13,33.34,33.53,33.065,33.1,6068289
BA,2015-10-13,139.44,140.5,139.43,140.29,2339688
BBT,2015-10-13,36.49,36.6,36.16,36.22,3881573
BBY,2015-10-13,37.01,37.39,36.94,37.04,2934371
BDX,2015-10-13,137.58,138.49,136.623,136.91,523045
BEN,2015-10-13,37.75,38.3,37.43,37.5,4144418
BF.B,2015-10-13,53.27,53.685,52.97,53.145,1078990
BIIB,2015-10-13,262,270.82,254.78,256.04,4302890
BK,2015-10-13,40.15,40.4,39.79,39.84,4179189
BLK,2015-10-13,312.7,317.37,312.34,315.12,890030
BLL,2015-10-13,33.15,33.48,32.94,33.01,1594320
BMY,2015-10-13,62.56,63.3297,62.13,62.34,7260635
BRK.B,2015-10-13,133,133.27,131.91,132.19,2802384
BSX,2015-10-13,16.84,16.93,16.69,16.73,6035917
BWA,2015-10-13,44.58,44.58,43.465,43.49,2190213
BXP,2015-10-13,122.37,122.59,120.34,120.52,719923
CAG,2015-10-13,41.87,42.165,41.49,41.51,2457192
CAH,2015-10-13,79.91,81.04,79.615,80.08,2887595
CAT,2015-10-13,69.96,71.03,69.26,70.17,4724800
CA,2015-10-13,28.79,28.98,28.685,28.69,1330211
CBG,2015-10-13,33.09,33.55,32.9,33.39,2386614
CBOE,2015-10-13,65.47,66.03,64.99,65.19,700111
CBS,2015-10-13,42.44,42.9501,41.97,42.34,3407305
CB,2015-10-13,106.56,107.37,106.0801,106.45,1443455
CCI,2015-10-13,81.13,81.96,80.98,81.14,1691026
CCL,2015-10-13,49.85,50.615,49.78,49.87,2588234
CDNS,2015-10-13,21.59,21.79,21.34,21.63,2295126
CELG,2015-10-13,116.58,118.27,113.6,113.77,4383188
CERN,2015-10-13,64.69,65.88,64.61,65.07,2153685
CFG,2015-10-13,23.5,23.62,23.38,23.46,2278114
CF,2015-10-13,49.93,51.6,49.24,51.08,3530855
CHD,2015-10-13,44,44.3025,43.865,43.965,997978
CHK,2015-10-13,8.13,8.46,7.92,7.99,14002558
CHRW,2015-10-13,71.85,72.2,71.29,71.35,1012284
CHTR,2015-10-13,185.12,188.04,183.57,186.88,905500
CINF,2015-10-13,56.52,56.7,55.87,55.95,760687
CI,2015-10-13,137.64,140.73,137.17,138.85,1379033
CLX,2015-10-13,120.49,121.24,119.8,120.55,703045
CL,2015-10-13,65.97,66.29,65.78,65.97,2200801
CMA,2015-10-13,42.39,42.845,42.13,42.16,2828799
CMCSA,2015-10-13,30.07,30.415,29.915,30.08,15763080
CME,2015-10-13,88.78,89.46,88.12,88.26,1093449
CMG,2015-10-13,747,757,747,750.42,418769
CMI,2015-10-13,111.1,112.07,109.95,109.98,1796175
CMS,2015-10-13,35.78,35.99,35.56,35.75,3053075
CNC,2015-10-13,57.32,59.27,57.01,57.26,1710141
CNP,2015-10-13,18.56,18.62,18.36,18.39,4469257
COF,2015-10-13,74.07,74.57,73.63,73.94,2340866
COG,2015-10-13,22.73,23.145,22.26,22.35,6223105
COL,2015-10-13,85.88,86.12,84.6,84.64,784317
COO,2015-10-13,138.9,140.59,138.22,139.44,572320
COP,2015-10-13,54.78,55.895,54.36,55.04,6214734
COST,2015-10-13,153.23,154.07,152.22,152.28,1493652
COTY,2015-10-13,28.49,29.01,28.28,28.46,1411066
CPB,2015-10-13,50.74,50.93,50.24,50.3,1303002
CRM,2015-10-13,76.52,78.3,75.84,76.63,5578612
CSCO,2015-10-13,27.75,27.95,27.74,27.85,15107154
CSX,2015-10-13,28.16,28.26,27.62,27.71,11205939
CTAS,2015-10-13,88.91,92.37,88.91,91.46,951556
CTL,2015-10-13,25.78,26.05,25.67,25.78,3339504
CTSH,2015-10-13,65.75,65.88,64.6,64.84,3792346
CTXS,2015-10-13,75.52,75.97,74.4,74.58,2545042
CVS,2015-10-13,102.82,103.78,101.802,102.05,4123700
CVX,2015-10-13,87.8,88.94,87.29,88.38,8012541
CXO,2015-10-13,115.03,117.9,113.4,115.6,2061176
C,2015-10-13,50.85,51.71,50.83,51.21,13337940
DAL,2015-10-13,48.1,49.11,47.72,47.73,13839941
DE,2015-10-13,77.71,77.835,76.49,76.93,3077821
DFS,2015-10-13,55.52,55.73,55.11,55.13,2541647
DGX,2015-10-13,63.22,63.595,62.71,63,986191
DG,2015-10-13,68.46,68.758,67.82,67.97,3262909
DHI,2015-10-13,30.68,31.115,30.27,30.42,4615745
DHR,2015-10-13,88.95,89.75,88.73,89.19,2336799
DISCA,2015-10-13,28.72,29.1,28.5,28.83,2973409
DISCK,2015-10-13,27.13,27.36,26.68,27.09,2334924
DISH,2015-10-13,61.74,62.61,61.32,61.99,922845
DIS,2015-10-13,105.74,107.39,105.31,106.59,8342685
DLR,2015-10-13,69.59,70.85,69.5,70.47,1335327
DLTR,2015-10-13,63.01,64.07,62.79,63.46,2971874
DOV,2015-10-13,60.48,61.27,60.23,60.33,1526555
DPS,2015-10-13,83.84,84.01,83.3,83.6,1153410
DRE,2015-10-13,20.84,20.97,20.63,20.69,2438036
DRI,2015-10-13,66.04,67.14,66.0003,66.42,1214613
DTE,2015-10-13,81.37,82.21,81.03,81.35,1017878
DUK,2015-10-13,72.75,73.1,72.25,72.53,2391084
DVA,2015-10-13,73.45,74.22,73.18,73.35,938988
DVN,2015-10-13,43.5,44.82,43.1543,43.72,3101013
D,2015-10-13,71.74,72.09,71.445,71.9,1676099
EA,2015-10-13,68,69.15,67.34,68.42,3374751
EBAY,2015-10-13,24.53,24.9,24.41,24.62,11539408
ECL,2015-10-13,119.63,121.06,119.12,120.16,1645197
ED,2015-10-13,65.78,65.97,65.3663,65.54,1605516
EFX,2015-10-13,105.19,105.85,104.01,104.08,586792
EIX,2015-10-13,63.41,63.65,63.15,63.56,1584317
EL,2015-10-13,84.06,84.19,82.95,83.05,1360708
EMN,2015-10-13,70.23,71.62,69.77,70.89,997120
EMR,2015-10-13,46.82,47.14,46.38,46.49,4132858
EOG,2015-10-13,85.13,86.29,84.75,85.28,5605930
EQIX,2015-10-13,270.93,273.4,269.33,271.7,555013
EQR,2015-10-13,77.84,78.17,76.81,77.2,1057557
EQT,2015-10-13,73.75,74.88,72.66,73.65,1238435
ESRX,2015-10-13,83.01,85.06,83.01,83.94,2529331
ESS,2015-10-13,229.84,230.76,227.73,228.97,256312
ES,2015-10-13,50.99,51.45,50.84,50.95,1327682
ETFC,2015-10-13,26.2,26.575,26,26.02,1874804
ETN,2015-10-13,53.83,54.11,53.45,53.5,2498568
ETR,2015-10-13,68.18,68.62,67.84,68.1,1348461
EW,2015-10-13,73.95,73.95,72.185,72.29,4107478
EXC,2015-10-13,31.01,31.18,30.53,30.59,7265573
EXPD,2015-10-13,50.13,50.62,49.73,49.77,1074442
EXPE,2015-10-13,126.19,129.15,125.4,128.1,1780583
EXR,2015-10-13,77.56,78.08,76.67,77.03,728724
FAST,2015-10-13,38.2,38.79,37.22,37.95,6342834
FBHS,2015-10-13,49.75,50.51,48.8,48.84,1685954
FB,2015-10-13,93.66,95.37,93.55,94.12,19480347
FCX,2015-10-13,12.31,13.15,12.12,12.73,30954814
FDX,2015-10-13,153.55,153.62,151.36,151.48,1456874
FE,2015-10-13,32.51,32.66,32.21,32.33,4691675
FFIV,2015-10-13,119.37,121.5,118.5,120.62,601446
FISV,2015-10-13,92.17,92.365,91.427,91.57,908337
FIS,2015-10-13,70.44,70.89,69.6,69.84,1242188
FITB,2015-10-13,18.92,19.02,18.78,18.82,5110668
FLIR,2015-10-13,28.5,28.66,28.15,28.23,463532
FLR,2015-10-13,46.79,47.62,46.47,46.58,1231312
FLS,2015-10-13,44.91,45.51,44.758,44.89,1426568
FL,2015-10-13,70.69,71.01,69.52,69.99,1659993
FMC,2015-10-13,34.81,36.65,34.81,36.35,5934965
FOXA,2015-10-13,28.38,29.01,28.38,28.7,7912878
FOX,2015-10-13,28.84,29.15,28.61,28.96,2671606
FRT,2015-10-13,141.68,142.2,140.83,141.41,596639
FTI,2015-10-13,33.4,34.23,33.33,33.63,2390564
F,2015-10-13,14.88,15.1,14.83,14.94,30615360
GD,2015-10-13,142.16,143.57,141.59,141.71,703720
GE,2015-10-13,27.97,28.28,27.87,27.87,43203188
GGP,2015-10-13,27.07,27.275,26.82,26.87,4620128
GILD,2015-10-13,98.91,99.82,98,98.19,9411248
GIS,2015-10-13,56.9,57.2,56.48,56.59,2492266
GLW,2015-10-13,17.11,17.18,16.78,16.88,12346183
GM,2015-10-13,32.85,33.365,32.71,33.13,11789280
GOOGL,2015-10-13,674.26,688.46,673.108,683.17,2122338
GOOG,2015-10-13,643.15,657.8125,643.15,652.3,1807685
GPC,2015-10-13,84.9,85.26,84.2675,84.37,400113
GPN,2015-10-13,66.625,67.375,64.605,64.835,2920150
GPS,2015-10-13,26.97,27.26,26.64,26.87,3623682
GRMN,2015-10-13,36.85,37.325,36.71,36.82,689639
GS,2015-10-13,179.57,183.14,179.5,180.97,2918822
GT,2015-10-13,31.62,32.285,31.5001,31.65,2704454
GWW,2015-10-13,222.93,226.05,220.16,222.68,1098127
HAL,2015-10-13,38.61,39.457,38.26,38.47,6576591
HAS,2015-10-13,74.27,75.494,74.1101,74.13,1144707
HBAN,2015-10-13,10.83,10.865,10.73,10.74,5441140
HBI,2015-10-13,29.57,29.89,29.18,29.2,1516681
HCA,2015-10-13,77.32,78.48,75.6962,75.86,4023270
HCN,2015-10-13,68.45,69.38,68.45,68.98,1331437
HCP,2015-10-13,39,39.21,38.71,38.89,1911879
HD,2015-10-13,121.77,122.29,121.14,121.61,2971353
HES,2015-10-13,59.53,60.85,58.92,60.28,3316050
HIG,2015-10-13,46.6,46.9399,46.45,46.52,1382638
HII,2015-10-13,111.01,112.13,109.42,109.52,230498
HOG,2015-10-13,54.34,55.97,54.02,55,3163002
HOLX,2015-10-13,37.17,37.83,37.07,37.21,2799775
HON,2015-10-13,100.68,101.0899,99.72,99.82,3660248
HP,2015-10-13,58.21,58.92,57.08,57.41,1981538
HRB,2015-10-13,35.17,35.33,34.91,34.98,2443291
HRL,2015-10-13,33.06,33.27,32.885,32.945,1964410
HRS,2015-10-13,76.37,76.82,75.5,75.57,1075583
HSIC,2015-10-13,71.375,71.915,70.94,70.995,566536
HST,2015-10-13,17.48,17.655,17.26,17.38,9938813
HSY,2015-10-13,96.79,97.12,95.56,95.74,1062776
HUM,2015-10-13,180.53,185.99,180.53,184.45,1245289
IBM,2015-10-13,150.78,150.78,149.18,149.62,3915707
ICE,2015-10-13,46.38,46.754,46.202,46.232,2263180
IDXX,2015-10-13,74.74,75.135,72.65,72.74,559294
IFF,2015-10-13,109.31,111.14,109.18,110.24,388239
ILMN,2015-10-13,146.53,149.99,145.19,145.43,1318452
INCY,2015-10-13,101.49,108.99,101.05,101.21,2209620
INFO,2015-10-13,30.07,30.28,29.61,29.73,143410
INTC,2015-10-13,32.025,32.48,31.98,32.04,35588607
INTU,2015-10-13,92.51,93.2,91.26,91.36,1770574
IPG,2015-10-13,20.83,21.12,20.79,20.96,3954201
IP,2015-10-13,41.71,42.48,41.63,42.03,2618044
IQV,2015-10-13,69.96,70.995,69.6308,69.88,615797
IRM,2015-10-13,31.75,31.94,31.61,31.68,1164507
IR,2015-10-13,54.08,54.64,53.76,53.83,1394489
ISRG,2015-10-13,151.1698,154.1532,148.9999,152.1365,1423884
ITW,2015-10-13,86.99,87.5,86.44,86.53,890734
IT,2015-10-13,85.99,86.66,85.89,86.15,239250
IVZ,2015-10-13,32.55,32.58,31.42,31.46,5733809
JBHT,2015-10-13,74.93,75.21,72.6,72.72,1752758
JCI,2015-10-13,37.5078,37.9267,37.3717,37.4241,2100485
JEC,2015-10-13,40.64,41.44,40.62,40.88,1214631
JNJ,2015-10-13,94.79,96.23,94.31,95.45,12761886
JNPR,2015-10-13,29.51,29.98,29.47,29.79,3614614
JPM,2015-10-13,61.39,62.16,61.31,61.55,15621860
JWN,2015-10-13,68.78,69.33,68.1,68.53,1482932
KEY,2015-10-13,13.11,13.19,13,13.03,7571456
KHC,2015-10-13,73.61,73.93,73.18,73.38,2147545
KIM,2015-10-13,25.82,26.09,25.66,25.93,3929663
KLAC,2015-10-13,52.42,52.49,51.54,51.59,1339044
KMB,2015-10-13,114.98,115.625,114.8301,115.05,986273
KMI,2015-10-13,32.03,32.28,31.45,31.48,11646833
KMX,2015-10-13,57.21,57.66,56.75,56.91,2443895
KORS,2015-10-13,41.71,42.19,40.81,41.55,1692729
KO,2015-10-13,41.8,41.91,41.54,41.65,12903557
KR,2015-10-13,38.16,38.38,37.34,37.44,6424952
KSS,2015-10-13,46.37,46.78,45.585,45.61,1675010
KSU,2015-10-13,96.72,97.82,96.08,96.17,856650
K,2015-10-13,69.47,69.79,69.22,69.36,1330804
LB,2015-10-13,96.7,97.26,96.29,96.54,895929
LEG,2015-10-13,44,44.21,43.24,43.37,663499
LEN,2015-10-13,49.9608,50.9118,49.6863,49.8039,2565466
LH,2015-10-13,112.49,112.54,110.84,111.1,726500
LKQ,2015-10-13,28.43,28.63,28.19,28.22,1061074
LLL,2015-10-13,112.59,113.27,111.44,111.48,450134
LLY,2015-10-13,79.79,81.25,79.54,79.62,10104709
LMT,2015-10-13,213.22,214.36,211.94,211.98,1026158
LNC,2015-10-13,48.96,49.52,48.77,48.8,1223442
LNT,2015-10-13,29.65,29.83,29.565,29.7,1502118
LOW,2015-10-13,73.67,73.96,72.8,72.97,4102028
LRCX,2015-10-13,65.79,66.38,64.58,64.63,1698526
LUK,2015-10-13,20.59,20.72,20.31,20.34,1166119
LUV,2015-10-13,40.82,41.35,40.57,40.82,7619778
LYB,2015-10-13,92.13,94.44,91.74,92.28,4469549
L,2015-10-13,36.15,36.39,36,36.03,3547961
MAA,2015-10-13,83.33,83.955,82.1,82.8,437230
MAC,2015-10-13,80.39,81.12,80.21,80.47,675972
MAR,2015-10-13,75.37,76.4,74.8,75.28,2917307
MAS,2015-10-13,26.97,27.32,26.59,26.63,5460684
MAT,2015-10-13,22.37,22.87,22.145,22.47,5797199
MA,2015-10-13,96.32,96.6741,95.88,95.93,2415080
MCD,2015-10-13,102.85,103.51,102.63,103.38,4697279
MCHP,2015-10-13,46.02,46.21,45.77,46.06,1670670
MCK,2015-10-13,190.53,194.36,190.09,191.91,2081248
MCO,2015-10-13,98.76,99.28,97.98,98.09,666498
MDLZ,2015-10-13,44.9,45.27,44.69,44.84,6393049
MDT,2015-10-13,73.16,73.78,72.64,72.79,5761968
MET,2015-10-13,48.13,48.55,47.82,47.88,4167909
MGM,2015-10-13,20.93,21.63,20.81,21.13,6920623
MHK,2015-10-13,196.51,197.47,193.61,193.75,502249
MKC,2015-10-13,83.14,83.46,82.42,82.56,589651
MLM,2015-10-13,160.78,162.11,154.28,155.11,999387
MMC,2015-10-13,53.58,53.82,53.35,53.4,1698457
MMM,2015-10-13,148.91,150,148.73,149.11,2027618
MNST,2015-10-13,45.7933,45.8656,43.7833,43.8933,3331440
MON,2015-10-13,88.9,89.75,88.37,89.18,3188089
MOS,2015-10-13,32.79,33.89,32.76,33.44,5334068
MO,2015-10-13,57.55,57.77,57.16,57.62,6167578
MPC,2015-10-13,49.56,50.11,48.62,48.78,3816425
MRK,2015-10-13,50.78,50.91,49.36,49.47,14905931
MRO,2015-10-13,18.8,19.33,18.49,18.59,10355556
MSFT,2015-10-13,46.56,47.1299,46.56,46.89,19987816
MSI,2015-10-13,69.16,69.61,68.92,69.04,870648
MS,2015-10-13,32.52,33.17,32.51,32.61,10943718
MTB,2015-10-13,119.47,120.295,118.97,119.25,740900
MTD,2015-10-13,293.3,297.79,290.29,291.19,98009
MU,2015-10-13,17.81,18.555,17.74,18.18,21778465
MYL,2015-10-13,42.9,43.54,41.27,41.42,5658524
M,2015-10-13,50.33,50.85,49.91,50.26,7392297
NAVI,2015-10-13,11.84,11.965,11.78,11.87,5282966
NBL,2015-10-13,34.99,35.57,34.49,34.56,4697943
NCLH,2015-10-13,59.58,60.62,59.21,59.35,1015345
NDAQ,2015-10-13,53.81,54.36,53.22,53.61,1157688
NEE,2015-10-13,101.27,101.86,100.95,101.24,1264694
NEM,2015-10-13,18.43,18.61,18.15,18.37,8485231
NFLX,2015-10-13,112.85,113.72,108.78,109.73,17512118
NFX,2015-10-13,37.83,38.98,37.59,38.21,2436992
NI,2015-10-13,18.81,19.29,18.81,19.11,3736366
NKE,2015-10-13,63,63.27,62.795,62.905,6355354
NLSN,2015-10-13,46.69,47.14,46.53,46.94,1250926
NOC,2015-10-13,176.7,177.915,176.23,177,1015796
NOV,2015-10-13,38.79,39.42,38.58,38.67,4605987
NRG,2015-10-13,14.93,15.38,14.55,15.03,7284598
NSC,2015-10-13,80.2,80.66,79.21,79.29,1366191
NTAP,2015-10-13,33.1,33.87,32.9011,33.43,3464579
NTRS,2015-10-13,68.94,69,68.18,68.44,890707
NUE,2015-10-13,40.79,42,40.62,41.53,1786459
NVDA,2015-10-13,26.14,26.555,26.05,26.4,7461071
NWL,2015-10-13,42.28,42.65,42.16,42.26,1224000
NWSA,2015-10-13,13.85,14.03,13.77,13.91,3002953
NWS,2015-10-13,14.05,14.21,13.97,14.03,509255
OKE,2015-10-13,38.35,39.02,38.07,38.13,1560298
OMC,2015-10-13,70.81,71.46,70.58,70.92,843457
ORCL,2015-10-13,37.91,38.2,37.74,37.82,11575627
ORLY,2015-10-13,256.47,257.23,251.095,251.46,603047
OXY,2015-10-13,72.44,73.58,72.045,72.71,3054765
O,2015-10-13,48,48.37,47.88,48.08,1306980
PAYX,2015-10-13,50.11,50.2,49.63,49.78,2248746
PBCT,2015-10-13,15.84,15.985,15.81,15.85,3320283
PCAR,2015-10-13,54.63,54.71,53.73,53.91,2184037
PCG,2015-10-13,52.99,53.23,52.68,52.74,2323765
PCLN,2015-10-13,1340,1352.95,1333.84,1345,502723
PDCO,2015-10-13,46.72,47.01,46.09,46.11,1436982
PEG,2015-10-13,42.7,42.98,42.41,42.53,2422323
PEP,2015-10-13,98.96,99.16,97.89,97.92,5989430
PFE,2015-10-13,33.18,33.64,32.82,32.98,19446103
PFG,2015-10-13,49.01,49.23,48.36,48.44,810820
PGR,2015-10-13,32.18,32.4,32.02,32.09,2135133
PG,2015-10-13,74.24,74.28,73.66,74.11,8390248
PHM,2015-10-13,19.64,19.98,19.405,19.5,10048190
PH,2015-10-13,105.6,105.86,103.29,103.56,1683808
PKG,2015-10-13,68.15,69.3,67.89,68.07,695408
PKI,2015-10-13,47.95,48.42,47.5,47.59,463716
PLD,2015-10-13,41.7,42.04,41.15,41.3,2297987
PM,2015-10-13,84.53,84.63,83.79,84.41,3089284
PNC,2015-10-13,88.97,89.36,88.53,88.63,2516375
PNR,2015-10-13,56.4,58,56.08,56.29,1465907
PNW,2015-10-13,64.59,64.92,64.4,64.71,606494
PPG,2015-10-13,96.54,98.05,95.87,97.18,2226693
PPL,2015-10-13,33.35,33.57,33.18,33.43,5841777
PRGO,2015-10-13,159.73,163.35,157.59,158.18,817350
PRU,2015-10-13,77.2,78.11,77.01,77.15,1774804
PSA,2015-10-13,218.17,219.46,216.13,217.06,416200
PSX,2015-10-13,83,83.96,82.01,82.16,3322231
PVH,2015-10-13,100,101.29,99,100.38,626853
PWR,2015-10-13,26.07,26.37,25.75,25.88,3185469
PXD,2015-10-13,132.52,134.64,131.54,131.89,2875696
PX,2015-10-13,107.48,108.43,107.38,108.37,1461436
PYPL,2015-10-13,32.6,33.48,32.3399,33.22,8787712
QCOM,2015-10-13,57.19,58.08,57.02,57.51,7377266
QRVO,2015-10-13,46,46.198,43.9399,44.14,1550028
RCL,2015-10-13,92.2,93.61,91.5,91.79,1126461
REGN,2015-10-13,518.01,525.905,506.96,508.04,984526
REG,2015-10-13,65.31,65.82,64.74,64.92,362028
RE,2015-10-13,178.18,179.22,176.44,176.45,218782
RF,2015-10-13,9.06,9.11,8.98,8.98,12389544
RHI,2015-10-13,53,53.27,52.5,52.63,669616
RHT,2015-10-13,75.59,76.14,74.51,74.72,915613
RJF,2015-10-13,50.94,51.55,50.78,51,682992
RL,2015-10-13,119.27,120.27,118.19,118.73,634088
RMD,2015-10-13,54.34,54.68,54.06,54.52,626619
ROK,2015-10-13,104.45,106.9,104.4,104.54,910286
ROP,2015-10-13,174.05,175.86,171.96,174.15,342197
ROST,2015-10-13,50.27,50.65,49.37,49.45,2600289
RRC,2015-10-13,33.38,34.47,33.1101,33.41,3675615
RSG,2015-10-13,43.48,43.67,43.2,43.24,921150
RTN,2015-10-13,112.07,112.585,110.565,110.73,1310730
SBAC,2015-10-13,108.26,109.42,107.87,109.15,844803
SBUX,2015-10-13,60.34,60.745,60.0161,60.16,6262774
SCG,2015-10-13,56.33,56.62,56.0375,56.16,746044
SCHW,2015-10-13,28.12,28.54,28.06,28.09,5356016
SEE,2015-10-13,49.18,49.57,48.84,48.86,1408609
SHW,2015-10-13,241.86,244.99,241,244.9,813047
SIG,2015-10-13,144.29,145.16,142.31,142.66,453567
SJM,2015-10-13,118.02,119.57,118.01,118.81,1131798
SLB,2015-10-13,74.19,76.08,74,74.64,6666336
SLG,2015-10-13,114.23,115,113.32,113.92,474651
SNA,2015-10-13,162.85,164,161.47,161.79,235273
SNI,2015-10-13,54.95,55.86,54.5401,55.24,964427
SNPS,2015-10-13,47.93,48.1699,47.14,47.6,633169
SO,2015-10-13,45.59,45.91,45.38,45.57,3857110
SPGI,2015-10-13,89.63,91.22,89.4,90.23,1226477
SPG,2015-10-13,196.19,196.73,194.04,194.96,1303115
SRCL,2015-10-13,149.54,149.95,148.01,149.28,490942
SRE,2015-10-13,100.02,100.84,99.89,100.53,1062023
STI,2015-10-13,39.31,39.65,39.24,39.31,2491279
STT,2015-10-13,68.55,69.15,67.66,67.71,1650888
STX,2015-10-13,48.95,49.43,48.56,48.62,2807987
STZ,2015-10-13,137.31,137.71,134.7,135.02,1320509
SWKS,2015-10-13,78.99,79.55,77.39,77.47,3186919
SWK,2015-10-13,100.85,101.65,100.1,100.32,606988
SYF,2015-10-13,32.19,32.365,31.82,31.82,1163514
SYK,2015-10-13,98.25,99.05,97.44,97.57,875977
SYMC,2015-10-13,20.87,20.99,20.59,20.63,3198476
SYY,2015-10-13,41.01,41.515,41.01,41.24,4876714
TAP,2015-10-13,86.74,89,85.72,86.58,14511841
TDG,2015-10-13,221.06,222.68,218.88,219.57,234685
TEL,2015-10-13,61.65,62,61.48,61.56,2115955
TGT,2015-10-13,79.11,79.84,78.91,78.96,2910186
TIF,2015-10-13,80.05,80.275,78.69,78.78,1237314
TJX,2015-10-13,73.41,73.8,72.53,72.74,2228549
TMK,2015-10-13,57.82,58.06,57.35,57.41,384839
TMO,2015-10-13,125.07,126.7,124.83,125.48,898520
TPR,2015-10-13,30.71,31.25,30.54,30.8,2513946
TRIP,2015-10-13,67.13,68.3,66.43,66.69,819626
TROW,2015-10-13,70.23,70.28,69.08,69.15,1679892
TRV,2015-10-13,103.22,103.99,103,103.31,1287612
TSCO,2015-10-13,85.76,86.63,84.22,84.46,1435265
TSN,2015-10-13,46.7,46.81,45.4,45.45,5732078
TSS,2015-10-13,48.84,49.22,48.65,48.67,1368322
TWX,2015-10-13,72.83,73.25,72.19,72.79,3689003
TXN,2015-10-13,50.99,51.42,50.81,50.91,7161999
TXT,2015-10-13,40.8,41.08,40.5401,40.68,1504052
T,2015-10-13,33.19,33.29,33.06,33.22,22148602
UAA,2015-10-13,50.545,51.36,50.24,50.65,5676668
UAL,2015-10-13,57.12,57.76,56.43,57.3,6223119
UDR,2015-10-13,35.69,35.83,35.3,35.42,1045574
UHS,2015-10-13,128.71,130.43,127.53,127.76,481625
ULTA,2015-10-13,165.54,167.33,163.33,163.85,448155
UNH,2015-10-13,123.16,125.99,121.59,123.99,6655729
UNM,2015-10-13,32.91,33.09,32.73,32.77,667659
UNP,2015-10-13,94.44,95.25,93.75,93.8,3549587
UPS,2015-10-13,103.65,104.59,103.28,103.3,3060824
URI,2015-10-13,68.75,71.95,68.01,70.01,2326491
USB,2015-10-13,41.48,41.61,41.33,41.43,4328727
UTX,2015-10-13,94.17,94.75,93.6424,94.28,4079277
VAR,2015-10-13,76.4,77,75.68,75.95,1054620
VFC,2015-10-13,71.09,71.5,70.27,70.35,1309771
VIAB,2015-10-13,46.31,47.32,45.66,46.52,3077232
VLO,2015-10-13,64.21,64.44,61.91,62.16,6751794
VMC,2015-10-13,93.57,94.48,90.9,91.01,1225238
VNO,2015-10-13,96.1,96.5,94.985,95.69,786256
VRSK,2015-10-13,81.28,81.63,80.47,80.59,1050947
VRSN,2015-10-13,75.22,75.29,74.5,74.57,588743
VRTX,2015-10-13,112.51,114.56,109.17,109.4,1676232
VTR,2015-10-13,57.2,57.58,56.91,56.99,1687484
VZ,2015-10-13,44.14,44.5,44.14,44.36,11566364
V,2015-10-13,74.46,75.25,74.15,75,7439403
WAT,2015-10-13,119.84,121.12,118.78,119.06,236504
WBA,2015-10-13,85.67,86.44,84.97,85.14,2868296
WDC,2015-10-13,84.34,85.81,84.13,84.37,1366622
WEC,2015-10-13,52.71,52.94,52.25,52.44,1683619
WFC,2015-10-13,52.02,52.31,51.71,51.86,16002167
WHR,2015-10-13,157,158.92,155.08,155.22,949970
WMB,2015-10-13,42.21,43.03,41.34,41.4,6764593
WMT,2015-10-13,66.62,66.94,66.26,66.73,8858374
WM,2015-10-13,53.24,53.42,52.98,53.06,1393352
WRK,2015-10-13,55.66,56.8,55.45,55.54,1768995
WU,2015-10-13,19.08,19.25,18.84,18.94,3502773
WYNN,2015-10-13,70.9,72.76,69.65,70.32,5306156
WYN,2015-10-13,78.35,79.755,78.13,78.64,1180911
WY,2015-10-13,28.55,29.12,28.54,28.88,3022538
XEC,2015-10-13,120.57,122.83,118.31,118.73,1120270
XEL,2015-10-13,35.73,36.02,35.7,35.89,2925897
XLNX,2015-10-13,44.4,44.87,44.26,44.48,1782010
XL,2015-10-13,37.04,37.12,36.66,36.71,1640721
XOM,2015-10-13,78.72,79.55,78.49,79.16,12326598
XRAY,2015-10-13,56.39,56.95,55.02,56.67,1002534
XRX,2015-10-13,41.64,42.1,41.4,41.64,1877292
XYL,2015-10-13,34.33,34.85,34.22,34.33,1807641
YUM,2015-10-13,70.47,71.465,69.83,69.98,5148426
ZBH,2015-10-13,95.87,96.73,95.56,96.09,1387688
ZION,2015-10-13,28.34,28.63,28.275,28.49,2042724
ZTS,2015-10-13,42.54,43.12,42.19,42.32,3285476
AAL,2015-10-14,44,44.5,43.23,43.8,11125778
AAPL,2015-10-14,111.29,111.52,109.56,110.21,44462449
AAP,2015-10-14,190.45,191,185.16,187.07,849135
ABBV,2015-10-14,54.09,54.62,53.565,53.94,8727377
ABC,2015-10-14,94,94.98,92.74,93.03,2191237
ABT,2015-10-14,40.97,41.34,40.66,40.72,6417154
ACN,2015-10-14,102.22,102.95,101.2,102.43,2421141
ADBE,2015-10-14,84,84.73,83.4,83.8,2391210
ADI,2015-10-14,56.91,64.155,56.75,60.99,11995746
ADM,2015-10-14,44.85,45.41,44.66,44.96,2024129
ADP,2015-10-14,85.3,85.9,84.94,85.14,1227649
ADSK,2015-10-14,52.1,52.15,51.24,51.37,2647867
ADS,2015-10-14,275.9,280.14,274.69,276.66,420473
AEE,2015-10-14,43.72,43.96,43.34,43.39,1509361
AEP,2015-10-14,57.67,58.395,57.6,58.15,3887512
AES,2015-10-14,10.64,10.76,10.56,10.57,5219299
AET,2015-10-14,113.05,114.42,110.061,111.11,2585770
AFL,2015-10-14,60.4,60.4,59.605,59.74,1665454
AGN,2015-10-14,265.77,273,262.34,269.31,4060161
AIG,2015-10-14,58.51,58.87,57.97,58.03,7002843
AIV,2015-10-14,39.22,39.255,38.605,38.69,955123
AIZ,2015-10-14,80.49,80.82,79.56,79.67,335995
AJG,2015-10-14,42.25,42.55,41.64,42.45,1100911
AKAM,2015-10-14,71.01,71.866,70.11,70.28,1307426
ALB,2015-10-14,50.15,51.72,50.07,51.44,906065
ALGN,2015-10-14,56.52,57.05,55.32,56.5,742810
ALK,2015-10-14,74.83,75.4,73.11,73.45,1813366
ALLE,2015-10-14,58.81,59.3,58.26,58.83,630196
ALL,2015-10-14,60.5,60.6,59.78,59.86,2427049
ALXN,2015-10-14,153.84,157.16,151.93,152.66,1653459
AMAT,2015-10-14,15.21,15.51,15.07,15.44,20314036
AMD,2015-10-14,1.92,1.96,1.92,1.95,10184322
AME,2015-10-14,54.8,54.91,54,54.11,1453739
AMGN,2015-10-14,148.38,150.93,147.13,147.81,3197360
AMG,2015-10-14,171.31,172.93,169.46,170.6,288671
AMP,2015-10-14,108.1,108.64,107.18,107.57,1202869
AMT,2015-10-14,93.9,93.99,92.7,93.06,1964369
AMZN,2015-10-14,551.34,552.25,539.68,544.83,3582060
ANDV,2015-10-14,100.19,100.47,98.339,98.99,2146508
ANSS,2015-10-14,91.37,91.96,90.19,90.26,187355
ANTM,2015-10-14,146.28,147.87,142.25,143.35,1579299
AON,2015-10-14,90.56,90.8001,89.92,90.05,841106
AOS,2015-10-14,34.355,34.56,34.115,34.215,1221074
APA,2015-10-14,44.51,45.96,44.19,45.69,3691127
APC,2015-10-14,70.64,72.26,70.49,71.57,4428094
APD,2015-10-14,138.23,139.06,137.68,138.53,613599
APH,2015-10-14,51.7,52.3,51.49,51.9,1038476
ARE,2015-10-14,92.48,92.88,91.8,91.95,987389
ARNC,2015-10-14,30.27,30.33,29.73,29.85,14086205
ATVI,2015-10-14,32.77,33.41,32.68,33.02,9087828
AVB,2015-10-14,180.31,180.49,177.21,177.73,565201
AVGO,2015-10-14,113,117.755,112.38,117.46,3352990
AVY,2015-10-14,59.3,59.61,58.5,58.63,668059
AWK,2015-10-14,57.67,58.15,56.97,57.14,1206801
AXP,2015-10-14,76.41,76.78,75.94,76.17,3098610
AYI,2015-10-14,197.21,198.29,195.04,195.42,583888
AZO,2015-10-14,739.03,742.9299,727.71,729.38,230374
A,2015-10-14,35.64,35.77,34.97,35.05,1647407
BAC,2015-10-14,15.77,15.92,15.55,15.64,122272438
BAX,2015-10-14,33.13,33.27,32.92,33.05,3246753
BA,2015-10-14,139.75,140.89,133.58,134.22,8752268
BBT,2015-10-14,36.15,36.2,35.57,35.75,4443553
BBY,2015-10-14,36.8,37,34.735,34.83,6409871
BDX,2015-10-14,136.78,137.81,135.58,135.76,568242
BEN,2015-10-14,37.5,37.99,37.38,37.47,4142969
BF.B,2015-10-14,53.27,53.27,52.81,52.875,883976
BIIB,2015-10-14,260.44,262.8448,254.4,256.79,3961370
BK,2015-10-14,39.67,39.6704,39.18,39.26,5390600
BLK,2015-10-14,320.27,326.38,317,322.47,1124703
BLL,2015-10-14,33.005,33.33,32.825,33.14,2496806
BMY,2015-10-14,62.4,63.25,61.91,62.08,4457274
BRK.B,2015-10-14,132,132.45,131.05,131.18,3125144
BSX,2015-10-14,16.74,17,16.61,16.66,7783764
BWA,2015-10-14,43.51,43.51,42.63,43.39,2462000
BXP,2015-10-14,120.93,121.62,119.69,119.91,674762
CAG,2015-10-14,41.56,41.74,40.63,40.72,1890337
CAH,2015-10-14,79.95,80.51,78.52,78.61,1781397
CAT,2015-10-14,70.11,71.06,69.57,70.71,4042685
CA,2015-10-14,28.62,28.9061,28.26,28.64,1955185
CBG,2015-10-14,33.37,33.6,33.21,33.41,2188536
CBOE,2015-10-14,65.51,66.595,65.13,65.77,458720
CBS,2015-10-14,42.44,42.85,42.18,42.43,3074129
CB,2015-10-14,106.29,106.74,105.4,105.55,1545741
CCI,2015-10-14,81.18,81.4752,80.33,80.48,1415990
CCL,2015-10-14,50.11,50.22,48.27,48.36,4489893
CDNS,2015-10-14,21.59,21.775,21.33,21.34,2856643
CELG,2015-10-14,114.69,116.44,112.64,113.73,4155591
CERN,2015-10-14,65.06,65.71,64.39,64.53,1269669
CFG,2015-10-14,23.35,23.49,22.79,22.91,2973536
CF,2015-10-14,51.4,52.7,50.91,52.53,2660304
CHD,2015-10-14,43.99,44.1,43.42,43.48,742106
CHK,2015-10-14,8.01,8.295,7.95,8.22,10272534
CHRW,2015-10-14,71.61,72.01,70.65,70.96,1340787
CHTR,2015-10-14,187.36,188.76,182.4,182.75,1025469
CINF,2015-10-14,56.02,56.19,55.61,55.72,639407
CI,2015-10-14,138.82,139.6,136.41,137.6,897718
CLX,2015-10-14,120.74,121.16,119.79,120.25,649376
CL,2015-10-14,65.97,66.11,65.5,65.75,2326104
CMA,2015-10-14,42.12,42.28,41.32,41.56,3416079
CMCSA,2015-10-14,30.1,30.2275,29.91,29.97,19376724
CME,2015-10-14,88.29,88.755,86.975,87.32,1482839
CMG,2015-10-14,739,742.4,710.91,718.56,961670
CMI,2015-10-14,110.08,110.29,108.62,109.37,1733657
CMS,2015-10-14,35.85,35.99,35.58,35.6,1704186
CNC,2015-10-14,57.44,58.48,56.37,56.76,1501028
CNP,2015-10-14,18.43,18.46,18.24,18.26,3805385
COF,2015-10-14,74,74.05,72.33,72.56,3287386
COG,2015-10-14,22.34,23.055,22.22,22.94,4051346
COL,2015-10-14,84.62,84.81,82.26,82.52,796235
COO,2015-10-14,139.91,141.21,139.51,140.19,533393
COP,2015-10-14,55.05,55.7,54.8849,55.46,6410179
COST,2015-10-14,152.31,152.77,149.1,149.84,3044929
COTY,2015-10-14,28.36,28.7,27.64,27.69,1457617
CPB,2015-10-14,50.36,50.47,49.365,49.48,1334790
CRM,2015-10-14,76.29,76.57,75.21,75.58,3447225
CSCO,2015-10-14,27.75,27.9,27.59,27.82,20144012
CSX,2015-10-14,27.44,27.85,26.89,27.19,13325686
CTAS,2015-10-14,92.11,92.56,90.53,90.68,681183
CTL,2015-10-14,25.85,26.38,25.85,26.18,3472320
CTSH,2015-10-14,65,65.28,64.55,64.75,2840586
CTXS,2015-10-14,74.32,74.9,73.26,73.56,1387608
CVS,2015-10-14,102.2,102.72,100.015,100.45,4186039
CVX,2015-10-14,88.23,89.97,87.71,89.76,9734525
CXO,2015-10-14,115.55,117.09,113.56,115.61,1175399
C,2015-10-14,51.07,51.22,50.38,50.72,22288016
DAL,2015-10-14,48.58,49.48,47.93,48.59,15052894
DE,2015-10-14,76.9,77.37,76.18,76.28,3181734
DFS,2015-10-14,55,55.33,54.52,54.62,2242896
DGX,2015-10-14,62.99,63.21,61.81,61.9,1107370
DG,2015-10-14,67.79,68.68,65.03,65.11,7069949
DHI,2015-10-14,30.38,30.42,28.82,29.29,11736053
DHR,2015-10-14,89.15,89.37,88.11,88.24,3642162
DISCA,2015-10-14,28.42,28.88,27.85,28.35,1764848
DISCK,2015-10-14,27.01,27.165,26.25,26.58,934103
DISH,2015-10-14,62.08,62.14,60.76,60.97,906429
DIS,2015-10-14,106.5,106.85,105.23,105.73,5563643
DLR,2015-10-14,70.66,70.86,69.87,70.25,1213110
DLTR,2015-10-14,63.76,64.19,60.31,61.38,6537897
DOV,2015-10-14,60.11,60.3325,59.2,59.35,1291178
DPS,2015-10-14,83.52,83.64,82.64,82.8,951820
DRE,2015-10-14,20.72,20.72,20.24,20.37,2455202
DRI,2015-10-14,66.46,66.7,63.45,63.76,2393044
DTE,2015-10-14,81.5,82.27,81.15,81.76,726362
DUK,2015-10-14,72.56,72.94,72.25,72.34,2226535
DVA,2015-10-14,73.57,73.98,73.02,73.24,634730
DVN,2015-10-14,43.57,44.88,43.44,44.65,3540994
D,2015-10-14,71.92,72.3499,71.71,72.09,1851837
EA,2015-10-14,68.38,71.3,68.09,70.57,4007017
EBAY,2015-10-14,24.79,24.8,23.93,23.995,14584429
ECL,2015-10-14,120.13,121.89,119.9,121.34,1109760
ED,2015-10-14,65.71,65.88,65.335,65.48,1677246
EFX,2015-10-14,104.12,105.3699,103.845,104.18,665674
EIX,2015-10-14,63.55,64.49,63.49,63.82,1751585
EL,2015-10-14,83.16,83.54,82.77,83.13,981646
EMN,2015-10-14,70.08,71.1,69.81,70.61,1434814
EMR,2015-10-14,46.57,46.725,45.95,46.27,4092227
EOG,2015-10-14,84.99,86.14,84.76,85.78,3325357
EQIX,2015-10-14,271.08,275.75,269.728,274.7,723960
EQR,2015-10-14,77.42,77.5,76.2,76.39,1238673
EQT,2015-10-14,73.59,74.94,73.21,74.61,764184
ESRX,2015-10-14,83.88,84.67,83.11,83.28,2602788
ESS,2015-10-14,229.41,229.41,225.74,226.26,255896
ES,2015-10-14,51.13,51.6,51.03,51.25,1347408
ETFC,2015-10-14,25.97,26.11,25.31,25.47,2950988
ETN,2015-10-14,53.4,53.5,52.58,52.75,2935665
ETR,2015-10-14,68.15,68.57,67.67,67.92,1091107
EW,2015-10-14,72.535,73.71,71.9352,72.205,2366032
EXC,2015-10-14,30.65,30.7,30.23,30.39,9707760
EXPD,2015-10-14,49.94,50.32,49.6,50.2,1124569
EXPE,2015-10-14,124.2,126.12,119.56,121.85,4258908
EXR,2015-10-14,77.26,77.46,75.82,76.08,669911
FAST,2015-10-14,37.93,38.305,37.42,37.86,4461176
FBHS,2015-10-14,48.67,48.93,47.64,47.64,2057828
FB,2015-10-14,94.08,95.2,93.61,94.07,19253351
FCX,2015-10-14,12.83,13.09,12.47,13.06,27640236
FDX,2015-10-14,151.36,152.11,149.914,150.73,1131795
FE,2015-10-14,32.39,32.78,32.24,32.5,4124711
FFIV,2015-10-14,120.38,120.41,117.16,117.47,1125977
FISV,2015-10-14,91.62,92.02,90.72,90.93,831829
FIS,2015-10-14,69.93,70.34,69.2,69.38,1104984
FITB,2015-10-14,18.78,18.98,18.45,18.54,5888985
FLIR,2015-10-14,28.23,28.42,27.98,28.04,833053
FLR,2015-10-14,46.43,46.92,46.11,46.72,871740
FLS,2015-10-14,43.85,44.45,43.552,43.77,1897519
FL,2015-10-14,69.82,70.125,68.12,68.52,1941678
FMC,2015-10-14,36.19,39.02,36.02,38.54,3061312
FOXA,2015-10-14,28.62,28.92,28.49,28.55,7396785
FOX,2015-10-14,28.9,29.03,28.69,28.73,2367023
FRT,2015-10-14,141.6,141.8,139.23,139.54,362151
FTI,2015-10-14,33.72,34.11,33.25,33.96,1960582
F,2015-10-14,14.94,15.04,14.86,15.01,22314466
GD,2015-10-14,141.77,142.41,139.22,139.5,866048
GE,2015-10-14,27.74,27.84,27.48,27.6,39107858
GGP,2015-10-14,27.03,27.14,26.745,26.81,2779882
GILD,2015-10-14,98.37,99.94,98.11,98.39,9575848
GIS,2015-10-14,56.56,56.83,55.99,56.09,2330708
GLW,2015-10-14,16.9,17.12,16.86,17,15359826
GM,2015-10-14,33.2,33.5,32.92,33.33,11974025
GOOGL,2015-10-14,683.73,690.04,678.9,680.41,1564582
GOOG,2015-10-14,653.21,659.39,648.85,651.16,1415468
GPC,2015-10-14,84.09,84.49,83.14,83.33,749661
GPN,2015-10-14,64.995,65.445,62.96,63.46,3516296
GPS,2015-10-14,26.94,27.09,26.49,26.64,5337076
GRMN,2015-10-14,36.76,37.1711,36.58,36.96,640099
GS,2015-10-14,180.73,182.215,179.14,179.51,3252009
GT,2015-10-14,31.75,32.09,31.64,32,3936481
GWW,2015-10-14,222.21,224.29,219.92,221.45,942415
HAL,2015-10-14,38.56,38.915,38.08,38.72,6361772
HAS,2015-10-14,74.11,74.75,73.477,73.67,998395
HBAN,2015-10-14,10.66,10.78,10.48,10.53,9011981
HBI,2015-10-14,29.2,29.45,28.665,28.79,3100241
HCA,2015-10-14,76.11,77.14,75.39,76.02,3887205
HCN,2015-10-14,69.01,69.26,67.49,67.68,1857836
HCP,2015-10-14,38.81,38.91,38.12,38.27,2206215
HD,2015-10-14,121.33,121.88,119.56,120.27,5200407
HES,2015-10-14,59.97,60.59,59.5,60.21,1993913
HIG,2015-10-14,46.42,46.61,45.83,45.88,1846145
HII,2015-10-14,109.98,110.75,108.22,108.61,239984
HOG,2015-10-14,55,55.68,54.25,54.39,2665116
HOLX,2015-10-14,37.23,37.62,36.59,36.69,2087594
HON,2015-10-14,99.86,100,98.24,98.26,3551091
HP,2015-10-14,57.41,57.775,56.47,57.6,2235957
HRB,2015-10-14,35,35.05,34.4,34.64,3508352
HRL,2015-10-14,32.945,32.99,32.205,32.35,1742132
HRS,2015-10-14,75.54,76.5,75.35,76.03,720920
HSIC,2015-10-14,71.245,71.66,70.285,70.395,565346
HST,2015-10-14,17.39,17.52,17.22,17.28,9293572
HSY,2015-10-14,95.67,95.9,94.06,94.3,819032
HUM,2015-10-14,184.6,185.6888,181.3,182.52,716676
IBM,2015-10-14,149.6,150.65,149.02,150.01,3353008
ICE,2015-10-14,46.244,46.72,45.782,45.87,2620535
IDXX,2015-10-14,72.99,73.75,71.06,71.57,598317
IFF,2015-10-14,110.06,111.14,109.86,109.98,208163
ILMN,2015-10-14,145.74,148.0545,144.08,144.54,1148899
INCY,2015-10-14,103.5,108.46,102.29,105.91,2437015
INFO,2015-10-14,29.72,30.21,29.605,29.79,152098
INTC,2015-10-14,31.39,32.93,30.85,32.8,75954805
INTU,2015-10-14,91.3,92.14,90.41,90.41,1926279
IPG,2015-10-14,20.94,21.01,20.77,20.85,2305096
IP,2015-10-14,42.17,42.495,41.91,42.11,2470181
IQV,2015-10-14,69.6,70.6499,69.0806,69.23,503224
IRM,2015-10-14,31.71,31.95,31.25,31.39,1628128
IR,2015-10-14,53.82,53.95,53.21,53.48,2054538
ISRG,2015-10-14,152.3698,153.2498,150.4998,151.6198,1106031
ITW,2015-10-14,86.29,86.55,84.84,84.96,1972478
IT,2015-10-14,86.39,86.55,84.65,84.84,183813
IVZ,2015-10-14,31.5,31.8,31.04,31.12,4318525
JBHT,2015-10-14,73,75.93,72.17,75.09,2423493
JCI,2015-10-14,37.3612,38.0419,37.2251,37.7591,2180224
JEC,2015-10-14,40.74,41.21,40.51,40.65,1143866
JNJ,2015-10-14,95.21,95.96,94.12,94.53,8881871
JNPR,2015-10-14,29.77,30.18,29.5,29.55,5187818
JPM,2015-10-14,60.76,60.97,59.54,59.99,28989352
JWN,2015-10-14,68.7,69.03,66.57,66.87,2418616
KEY,2015-10-14,13,13,12.65,12.71,12852286
KHC,2015-10-14,73.12,74.3,73,73.77,1956846
KIM,2015-10-14,26,26,25.22,25.26,3985715
KLAC,2015-10-14,51.3,53.03,51.16,52.59,2472565
KMB,2015-10-14,115.12,115.41,114.36,114.71,1377626
KMI,2015-10-14,31.42,31.81,31.19,31.73,10165469
KMX,2015-10-14,56.91,57.29,55.9,56.77,2092451
KORS,2015-10-14,41.75,42.18,41.33,41.76,1427926
KO,2015-10-14,41.56,41.96,41.56,41.68,14180003
KR,2015-10-14,37.48,37.58,35.855,36.33,14507357
KSS,2015-10-14,45.79,46.09,44.5801,45.01,3016740
KSU,2015-10-14,95.8,96.82,94.57,96.37,1821940
K,2015-10-14,69.23,69.44,68.555,68.65,1005088
LB,2015-10-14,96.35,96.77,94.99,95.41,742068
LEG,2015-10-14,43.42,43.63,42.77,42.93,556367
LEN,2015-10-14,49.6961,49.8235,47.9706,48.1471,3648924
LH,2015-10-14,111.37,112.18,110.2,111.55,1415328
LKQ,2015-10-14,28.19,28.28,27.74,27.79,1533857
LLL,2015-10-14,111.45,111.93,108.81,109.5,367774
LLY,2015-10-14,80.97,82,79.05,79.25,9495450
LMT,2015-10-14,212.05,212.59,207.99,208.15,1192894
LNC,2015-10-14,48.66,49,48.04,48.49,1981704
LNT,2015-10-14,29.775,30.015,29.725,29.765,1248660
LOW,2015-10-14,72.9,73.22,71.56,72.04,3758215
LRCX,2015-10-14,64.58,68.27,64.11,67.29,3614612
LUK,2015-10-14,20.31,20.5,20.015,20.08,1366807
LUV,2015-10-14,41.18,41.49,40.51,40.84,5741048
LYB,2015-10-14,92.5,94.53,92,94.15,2982972
L,2015-10-14,36.07,36.13,35.555,35.64,1554151
MAA,2015-10-14,83.14,83.14,81.72,81.83,354617
MAC,2015-10-14,80.69,81.36,80.18,80.44,963223
MAR,2015-10-14,75.2,75.59,73.98,74.17,2326161
MAS,2015-10-14,26.61,26.91,26.12,26.15,5928120
MAT,2015-10-14,22.48,22.8,22.3,22.52,3923593
MA,2015-10-14,95.71,96.19,94.79,95.03,2832465
MCD,2015-10-14,104.15,104.93,102.43,102.82,9093040
MCHP,2015-10-14,45.97,48.17,45.97,47.31,3620403
MCK,2015-10-14,191.32,193.2,188.96,189.78,1573876
MCO,2015-10-14,97.85,99.14,97.13,97.63,782662
MDLZ,2015-10-14,44.48,44.98,44.48,44.74,4642490
MDT,2015-10-14,72.68,73.3,72.05,72.2,4607943
MET,2015-10-14,47.64,47.71,46.81,47.2,6748635
MGM,2015-10-14,21.2,21.456,21,21.22,4192562
MHK,2015-10-14,193.69,194.61,189.815,190.11,625426
MKC,2015-10-14,82.59,82.86,81.615,81.76,537438
MLM,2015-10-14,155.45,155.87,150.56,151.75,986710
MMC,2015-10-14,53.36,53.49,52.72,52.77,2192787
MMM,2015-10-14,149,149.6624,148.18,148.32,2260312
MNST,2015-10-14,43.6033,43.87,42.4533,42.8566,4078881
MON,2015-10-14,89.23,91.2,89.03,90.24,3436085
MOS,2015-10-14,33.44,35.55,33.42,35.33,7785596
MO,2015-10-14,57.43,57.925,57.42,57.55,6087268
MPC,2015-10-14,48.82,49.2,48.12,48.59,3635936
MRK,2015-10-14,49.59,50.12,49.45,49.54,13731211
MRO,2015-10-14,18.46,19.035,18.44,18.91,8545639
MSFT,2015-10-14,46.65,47.1,46.53,46.68,24697766
MSI,2015-10-14,68.93,69.2,68.61,68.7,802948
MS,2015-10-14,32.58,33.105,32.38,32.54,9877460
MTB,2015-10-14,119.03,119.076,115.99,116.11,882123
MTD,2015-10-14,290.78,292.93,282.35,283.27,259988
MU,2015-10-14,18.77,19.3,18.521,18.82,34627894
MYL,2015-10-14,41.56,42.67,41.5,42.24,5971208
M,2015-10-14,50.42,50.85,49.48,49.77,5691044
NAVI,2015-10-14,11.92,12.06,11.7,11.77,5383798
NBL,2015-10-14,34.54,35.05,34.3,34.78,4731690
NCLH,2015-10-14,59.23,59.39,56.68,56.82,1663701
NDAQ,2015-10-14,53.76,54.2,53.22,53.67,726047
NEE,2015-10-14,101.33,101.76,100.69,100.93,1201653
NEM,2015-10-14,18.78,19.59,18.48,19.47,12990863
NFLX,2015-10-14,111.5,111.63,108.05,110.23,33231481
NFX,2015-10-14,38.17,38.96,37.96,38.51,2372014
NI,2015-10-14,19.12,19.175,19.03,19.07,1518431
NKE,2015-10-14,62.995,63.305,62.695,62.92,6509064
NLSN,2015-10-14,46.99,47.51,46.745,46.82,1670451
NOC,2015-10-14,176.81,176.93,173.51,173.8,709278
NOV,2015-10-14,38.62,39.4625,38.05,39.4,4425362
NRG,2015-10-14,15.1,15.48,14.97,15.2,4839556
NSC,2015-10-14,78.76,79.71,77.6,78.23,1887111
NTAP,2015-10-14,33.46,33.95,33.42,33.88,3204987
NTRS,2015-10-14,68,68.06,67.05,67.68,1400514
NUE,2015-10-14,41.75,42.08,41.21,41.53,1680650
NVDA,2015-10-14,26.43,27.785,26.4,27.36,15304756
NWL,2015-10-14,42.28,42.64,41.66,42.33,1780261
NWSA,2015-10-14,13.94,14.08,13.835,13.98,3507119
NWS,2015-10-14,14.06,14.25,13.97,14.19,834063
OKE,2015-10-14,38.22,38.69,37.35,37.81,1980873
OMC,2015-10-14,71,71.58,70.62,70.87,927793
ORCL,2015-10-14,37.17,37.58,37.14,37.26,14069721
ORLY,2015-10-14,252.23,252.4362,246.48,247.29,637191
OXY,2015-10-14,72.62,74.17,72.3,73.9,4263853
O,2015-10-14,48.11,48.31,47.53,47.68,1613895
PAYX,2015-10-14,49.9,50,49.44,49.54,1479081
PBCT,2015-10-14,15.83,15.84,15.35,15.4,3862408
PCAR,2015-10-14,54.21,54.21,53.17,53.3,1871265
PCG,2015-10-14,52.8,53.29,52.7,52.77,2472990
PCLN,2015-10-14,1349.97,1350,1308.54,1311.08,896631
PDCO,2015-10-14,45.67,46.09,44.2,45.18,1057873
PEG,2015-10-14,42.6,42.98,42.46,42.67,2139141
PEP,2015-10-14,97.77,98.21,97.41,97.49,4238421
PFE,2015-10-14,33.04,33.57,32.94,33.04,17728981
PFG,2015-10-14,48.25,48.54,47.67,47.77,909750
PGR,2015-10-14,32.05,32.13,31.5,31.56,2357688
PG,2015-10-14,74.21,74.61,73.9,74.21,8479170
PHM,2015-10-14,19.45,19.54,18.63,18.89,10474694
PH,2015-10-14,103.22,103.92,101.21,102.3,1450750
PKG,2015-10-14,68.1,69.3,67.91,68.74,696982
PKI,2015-10-14,47.62,47.83,47.04,47.16,384508
PLD,2015-10-14,41.42,41.42,40.87,40.95,2479826
PM,2015-10-14,84.66,85.41,84.3603,84.48,5556443
PNC,2015-10-14,88.09,88.26,85.88,86.2,3347957
PNR,2015-10-14,55.92,55.92,54.72,55.48,1597334
PNW,2015-10-14,64.8,65.31,64.7,64.97,596798
PPG,2015-10-14,96.85,98.23,96.76,97.32,2242369
PPL,2015-10-14,33.46,33.8089,33.39,33.68,3915779
PRGO,2015-10-14,159.56,161.67,158.052,160.91,1316513
PRU,2015-10-14,76.96,77.64,75.89,76.5,1954790
PSA,2015-10-14,217.64,218.55,216.385,217.05,665454
PSX,2015-10-14,82.16,83.395,81.67,82.47,2173054
PVH,2015-10-14,100.54,102.19,99.45,99.88,942161
PWR,2015-10-14,25.8,25.99,25.49,25.6,2674395
PXD,2015-10-14,131.96,134.0399,131,133.24,3137994
PX,2015-10-14,108.31,109.295,107.94,108.97,1694327
PYPL,2015-10-14,33.4,34.46,33.4,34.05,8198250
QCOM,2015-10-14,57.52,59.14,57.51,58.63,12471573
QRVO,2015-10-14,44.43,46.97,44.2,46.5,2130835
RCL,2015-10-14,91.4,91.47,87.08,87.1,2795497
REGN,2015-10-14,509.91,523,502.514,509.28,774685
REG,2015-10-14,65.11,65.36,64.48,64.65,323994
RE,2015-10-14,176.63,177.82,176.5,176.99,236101
RF,2015-10-14,8.99,9.01,8.75,8.82,15899132
RHI,2015-10-14,52.74,53.018,52.24,52.34,1004383
RHT,2015-10-14,74.64,75.51,74.58,75.12,1815252
RJF,2015-10-14,50.86,51.06,50.09,50.24,633844
RL,2015-10-14,119.11,120.1,118.12,118.73,744995
RMD,2015-10-14,54.75,55.47,54.72,55.25,588529
ROK,2015-10-14,104.45,104.92,103.66,103.85,843967
ROP,2015-10-14,173.98,175.21,173.21,173.55,447691
ROST,2015-10-14,50.17,50.28,48.31,48.5,3381929
RRC,2015-10-14,33.44,34.53,33.285,34.22,2743393
RSG,2015-10-14,43.24,43.3,42.73,42.77,770078
RTN,2015-10-14,110.66,110.85,109.1,109.7,1656594
SBAC,2015-10-14,109.37,109.52,107.98,108.9,715902
SBUX,2015-10-14,60,60.17,58.43,58.82,8365604
SCG,2015-10-14,56.28,56.51,55.96,56.09,594991
SCHW,2015-10-14,27.98,28.035,27.51,27.78,11201082
SEE,2015-10-14,48.81,49.12,48.34,48.47,1928124
SHW,2015-10-14,243.51,245.23,242.3,242.51,749794
SIG,2015-10-14,142.36,143.33,140.35,140.92,448605
SJM,2015-10-14,118.65,119.97,118.53,119.3,1056919
SLB,2015-10-14,74.6,75.34,73.77,75.01,7187763
SLG,2015-10-14,114.11,114.95,111.73,113.83,672639
SNA,2015-10-14,161.45,162.86,158.63,158.95,538704
SNI,2015-10-14,55.25,56.07,54.78,55.22,1035786
SNPS,2015-10-14,47.52,47.9,47.47,47.56,435870
SO,2015-10-14,45.59,45.791,45.475,45.52,3324763
SPGI,2015-10-14,90.46,91.87,90.38,90.92,1360680
SPG,2015-10-14,195.4,196.61,193.61,194.1,1118552
SRCL,2015-10-14,149.61,149.89,147.34,147.51,288841
SRE,2015-10-14,100.53,101.04,99.25,99.39,1512235
STI,2015-10-14,39.22,39.33,38.34,38.5,3511955
STT,2015-10-14,67.5,67.6,66.48,66.64,2612650
STX,2015-10-14,48.42,49.26,47.54,47.8,4271390
STZ,2015-10-14,135.16,135.91,133.26,133.69,1270385
SWKS,2015-10-14,77.19,78.82,75.8396,77.82,4586520
SWK,2015-10-14,100.28,100.35,98.2,98.43,966309
SYF,2015-10-14,31.76,31.82,31.45,31.53,1311896
SYK,2015-10-14,97.6,98.38,96.68,96.9,1267871
SYMC,2015-10-14,20.63,20.87,20.57,20.6,4427615
SYY,2015-10-14,41.14,41.26,40.295,40.45,4294486
TAP,2015-10-14,86.8,86.98,85.42,86,3207818
TDG,2015-10-14,219.26,220.69,210.22,211.77,988538
TEL,2015-10-14,61.48,62.095,61.41,61.86,2745966
TGT,2015-10-14,79.26,80.11,74.56,76.2,18449248
TIF,2015-10-14,79.06,79.82,77.87,78.81,868868
TJX,2015-10-14,72.83,73.45,71.41,71.77,2945696
TMK,2015-10-14,57.36,58.46,56.645,56.69,760297
TMO,2015-10-14,125.18,126.12,123.52,123.97,1326761
TPR,2015-10-14,30.84,30.95,30.37,30.77,2496841
TRIP,2015-10-14,81.98,84.5,78.2,83.72,19927605
TROW,2015-10-14,69.13,69.85,68.845,68.98,1296864
TRV,2015-10-14,103.22,103.73,102.69,102.77,1938398
TSCO,2015-10-14,84.59,84.99,83.52,84.15,1054920
TSN,2015-10-14,45.46,45.59,43.82,44.29,5915600
TSS,2015-10-14,48.71,48.855,47.99,48.02,1574953
TWX,2015-10-14,72.59,72.77,70.83,71.03,5030564
TXN,2015-10-14,51.11,53.15,51.03,52.65,10558486
TXT,2015-10-14,40.56,40.9,39.96,40.08,1821305
T,2015-10-14,33.23,33.39,33.105,33.27,23682944
UAA,2015-10-14,50.245,50.8,48.465,48.64,7343380
UAL,2015-10-14,57.87,58.75,56.4,57.51,5912763
UDR,2015-10-14,35.5,35.52,34.88,34.95,1162481
UHS,2015-10-14,128.14,129.24,125.8,126.29,416161
ULTA,2015-10-14,163.6,164.09,158.431,159.26,622960
UNH,2015-10-14,123.85,125,120.835,122.07,5592176
UNM,2015-10-14,32.71,32.93,32.33,32.42,1043659
UNP,2015-10-14,93.44,93.75,92.6,92.91,5326541
UPS,2015-10-14,103.35,103.635,102.55,102.86,2227486
URI,2015-10-14,69.96,71.01,68.88,70.2,2062266
USB,2015-10-14,41.33,41.37,40.38,40.5,10003801
UTX,2015-10-14,94.27,94.86,91.76,92.17,5608256
VAR,2015-10-14,76.16,76.34,75.22,75.42,1176255
VFC,2015-10-14,71.28,71.28,69.71,70.31,1543555
VIAB,2015-10-14,46.57,47.65,46.15,47.08,2815077
VLO,2015-10-14,62.36,62.47,61.196,61.38,4779104
VMC,2015-10-14,90.96,91.524,88.88,89.89,2230798
VNO,2015-10-14,95.94,96.21,94.99,95.42,535343
VRSK,2015-10-14,80.5,80.7,78.88,79.03,2186351
VRSN,2015-10-14,74.68,75.11,74.09,74.33,1961995
VRTX,2015-10-14,109.81,114.95,109.63,113.3,2335986
VTR,2015-10-14,57.12,58.12,55.8,55.93,2421259
VZ,2015-10-14,44.26,44.54,43.93,43.99,19559169
V,2015-10-14,74.84,75.26,73.72,74.2,7568289
WAT,2015-10-14,119.08,120.65,117.8,118.01,363459
WBA,2015-10-14,85.02,85.4,83.455,84.03,3548860
WDC,2015-10-14,85.85,86.39,82.98,83.19,2629688
WEC,2015-10-14,52.48,52.64,52.12,52.25,1502067
WFC,2015-10-14,51.7,51.9,50.74,51.5,26269117
WHR,2015-10-14,155.28,156.022,150.16,151.51,868236
WMB,2015-10-14,41.49,41.98,40.73,40.97,10312413
WMT,2015-10-14,66.61,67.95,60.02,60.03,80898117
WM,2015-10-14,52.97,53.03,52.43,52.45,1412470
WRK,2015-10-14,55.58,56.19,55.28,55.76,1020990
WU,2015-10-14,18.95,19.22,18.65,18.71,6140121
WYNN,2015-10-14,70.67,72.85,70.54,72.37,3864384
WYN,2015-10-14,78.62,78.84,77.05,77.19,905232
WY,2015-10-14,28.88,29.13,28.73,28.77,2251340
XEC,2015-10-14,118.65,120.41,117.54,120,893017
XEL,2015-10-14,35.92,36.31,35.87,35.99,2429007
XLNX,2015-10-14,44.58,45.79,44.32,45.38,4412788
XL,2015-10-14,36.66,36.73,36.04,36.09,2170811
XOM,2015-10-14,78.97,80.48,78.78,80.16,14485998
XRAY,2015-10-14,56.75,56.92,55.93,56.03,1215146
XRX,2015-10-14,41.6,41.72,40.44,40.52,4175491
XYL,2015-10-14,34.29,34.5,33.8235,33.87,1424944
YUM,2015-10-14,69.55,70.08,68.32,68.58,4330321
ZBH,2015-10-14,96.31,96.35,95.08,95.19,866403
ZION,2015-10-14,28.52,28.52,27.6,27.8,2793393
ZTS,2015-10-14,42.34,42.96,42.13,42.38,2940841
AAL,2015-10-15,44.1,44.48,43.5,44.46,8185398
AAPL,2015-10-15,110.93,112.1,110.49,111.86,37673452
AAP,2015-10-15,188.07,190.87,187.63,190.55,607848
ABBV,2015-10-15,54.32,56.2,53.85,56.14,7781605
ABC,2015-10-15,93.16,94.3,92.11,94.07,2959624
ABT,2015-10-15,41.07,42.03,40.91,41.87,7822007
ACN,2015-10-15,103.05,103.05,102.145,102.3,2738312
ADBE,2015-10-15,84.19,86.86,84.09,86.77,4381865
ADI,2015-10-15,61.5,61.76,60.39,61.28,4908111
ADM,2015-10-15,45.18,45.56,44.94,45.56,2557542
ADP,2015-10-15,85.62,85.97,84.93,85.97,1233892
ADSK,2015-10-15,51.53,52.385,51.53,52.16,1869795
ADS,2015-10-15,279,279.81,274.91,278.18,324579
AEE,2015-10-15,43.6,44.06,43.39,43.94,927611
AEP,2015-10-15,58.35,58.81,57.89,58.72,2754864
AES,2015-10-15,10.62,10.79,10.51,10.78,5732545
AET,2015-10-15,110,112.72,108.34,112.17,3269586
AFL,2015-10-15,60.29,60.965,59.79,60.9,1749469
AGN,2015-10-15,262.9,274.13,261.17,274.08,3970392
AIG,2015-10-15,58.4,59.23,57.97,59.19,4713586
AIV,2015-10-15,38.81,39.4,38.64,39.4,657467
AIZ,2015-10-15,80.15,80.25,79.57,80,548425
AJG,2015-10-15,42.67,42.77,42.21,42.49,1082456
AKAM,2015-10-15,70.79,71.69,70.38,71.56,1075425
ALB,2015-10-15,51.73,51.82,50.01,51.47,1460083
ALGN,2015-10-15,57.13,60.93,56.98,60.65,1555893
ALK,2015-10-15,74.06,76.274,73.15,75.98,2057730
ALLE,2015-10-15,59.22,60.61,58.73,60.34,745757
ALL,2015-10-15,60.43,61.6932,60.265,61.59,2906940
ALXN,2015-10-15,152.12,161.155,150.69,161.07,2019523
AMAT,2015-10-15,15.6,15.895,15.4,15.72,25250635
AMD,2015-10-15,1.97,2.06,1.95,1.97,27327109
AME,2015-10-15,54.35,54.6,53.61,54.53,939046
AMGN,2015-10-15,147.45,152.78,146.97,152.54,3269591
AMG,2015-10-15,171.39,175.655,170.69,175.61,283969
AMP,2015-10-15,108.7,110.7,108.1,110.62,872325
AMT,2015-10-15,93.51,94.7,93.42,94.65,1613596
AMZN,2015-10-15,547.75,563,547,562.44,4937034
ANDV,2015-10-15,99.88,103.58,99.3281,103.51,2036339
ANSS,2015-10-15,90.66,91.36,89.93,90.82,375509
ANTM,2015-10-15,143.13,145.56,137.11,145.23,3427045
AON,2015-10-15,90.84,91.73,90.54,91.25,1258091
AOS,2015-10-15,34.31,34.745,33.805,34.72,1447890
APA,2015-10-15,45.46,46.845,45.23,46.75,4257263
APC,2015-10-15,71.42,72.99,70.78,72.96,4103884
APD,2015-10-15,139.46,140,138.28,139.76,812981
APH,2015-10-15,52.27,52.9875,51.91,52.82,1208260
ARE,2015-10-15,91.94,94.19,91.87,92.43,450751
ARNC,2015-10-15,29.79,30,28.89,29.1,16600760
ATVI,2015-10-15,33.18,33.81,32.97,33.8,10559262
AVB,2015-10-15,178.15,180.77,177.9,180.77,513373
AVGO,2015-10-15,118,121.99,117.69,121.87,4931580
AVY,2015-10-15,58.79,59.41,58.03,59.34,991888
AWK,2015-10-15,56.28,58.21,56.03,58.21,1159809
AXP,2015-10-15,77,77.188,76.07,76.74,3615784
AYI,2015-10-15,196.45,200.01,195,199.59,280278
AZO,2015-10-15,730.03,738.485,727.71,737.43,276698
A,2015-10-15,35.12,35.68,34.79,35.58,1432995
BAC,2015-10-15,15.81,16.28,15.72,16.19,127028772
BAX,2015-10-15,33.16,33.78,32.96,33.7,4024757
BA,2015-10-15,135.16,137.669,135,137.39,6368293
BBT,2015-10-15,36.21,36.9,35.95,36.86,6196265
BBY,2015-10-15,34.83,35.49,34.75,35.48,3432476
BDX,2015-10-15,136.58,137.09,135.49,137.07,971821
BEN,2015-10-15,37.63,37.87,37.38,37.81,4382191
BF.B,2015-10-15,53.385,53.525,52.88,52.96,1335596
BIIB,2015-10-15,256.31,268.53,254,268.41,2750293
BK,2015-10-15,39.69,40.505,39.54,40.48,3902584
BLK,2015-10-15,324.45,327.2599,320.59,325.63,737395
BLL,2015-10-15,33.19,33.37,32.535,33.26,2353162
BMY,2015-10-15,62.05,63.72,61.66,63.62,4641728
BRK.B,2015-10-15,131.98,133.83,131.55,133.8,3273267
BSX,2015-10-15,16.68,16.89,16.54,16.85,7456743
BWA,2015-10-15,44.22,44.22,43.12,44.02,1138557
BXP,2015-10-15,120.5,120.84,119.83,120.77,818802
CAG,2015-10-15,40.98,41.37,40.85,41.33,2697075
CAH,2015-10-15,78.79,79.26,78.171,79.14,2928558
CAT,2015-10-15,70.47,70.915,69.76,70.83,4547862
CA,2015-10-15,28.65,29.01,28.57,28.89,2323150
CBG,2015-10-15,33.48,33.855,33.44,33.81,2763198
CBOE,2015-10-15,65.81,66.465,65.81,66.36,519467
CBS,2015-10-15,42.58,43.17,42.19,43.16,3545538
CB,2015-10-15,105.83,107.68,105.83,107.55,1584750
CCI,2015-10-15,80.82,81.35,80.62,81.32,1480707
CCL,2015-10-15,49.13,50.68,48.9,50.61,4667298
CDNS,2015-10-15,21.44,21.52,21.225,21.39,2414825
CELG,2015-10-15,113.21,117.6,112.25,117.53,4542601
CERN,2015-10-15,64.25,64.64,63.44,64.5,1917595
CFG,2015-10-15,23.04,23.59,22.94,23.52,3083891
CF,2015-10-15,52.82,53.65,51.87,53.41,2668827
CHD,2015-10-15,43.745,43.88,43.495,43.76,625192
CHK,2015-10-15,8.17,8.37,7.99,8.35,13328747
CHRW,2015-10-15,71.25,72.515,70.37,72.3,1098124
CHTR,2015-10-15,183.56,187.01,183.56,185.83,1058344
CINF,2015-10-15,56.06,56.54,55.62,56.51,658337
CI,2015-10-15,137.26,139.13,134.14,139.09,2423462
CLX,2015-10-15,120.88,121.22,119.935,120.18,1020934
CL,2015-10-15,66.16,66.66,65.96,66.57,2418290
CMA,2015-10-15,41.9,42.85,41.74,42.72,3499360
CMCSA,2015-10-15,30.27,30.535,30.025,30.505,13962926
CME,2015-10-15,87.44,89.285,87.23,89.19,1645136
CMG,2015-10-15,718.56,724.94,708.5035,723.81,628614
CMI,2015-10-15,109.77,109.97,107.51,109.16,2621139
CMS,2015-10-15,35.7,36.3,35.64,36.24,1412148
CNC,2015-10-15,56,57.68,55.19,57.67,1404188
CNP,2015-10-15,18.31,18.72,18.27,18.66,4947502
COF,2015-10-15,73.18,74.54,72.63,74.52,2594440
COG,2015-10-15,22.97,23.81,22.89,23.72,4847341
COL,2015-10-15,83.02,83.5,82.54,83.42,500566
COO,2015-10-15,140.33,145.36,139.67,145.23,825882
COP,2015-10-15,54.36,55.28,53.8,55.23,7832423
COST,2015-10-15,150.83,151.9,150.22,151.77,1696962
COTY,2015-10-15,27.7,28.34,27.165,28.29,1400157
CPB,2015-10-15,49.75,49.9,48.93,49.5,1722396
CRM,2015-10-15,76.19,78.34,75.91,77.7,3295313
CSCO,2015-10-15,28.1,28.19,27.87,28.15,18996867
CSX,2015-10-15,27.55,28.03,27.17,27.89,11025021
CTAS,2015-10-15,91.43,93.12,91.43,93.09,817948
CTL,2015-10-15,26.31,27.01,26.26,26.98,4160844
CTSH,2015-10-15,65.19,65.27,64.42,64.9,3360122
CTXS,2015-10-15,73.94,75.05,73.6,74.85,2239805
CVS,2015-10-15,100.99,102.49,100.245,102.41,3729449
CVX,2015-10-15,89.65,90.87,88.44,90.72,8960365
CXO,2015-10-15,114.74,117.11,113.77,116.2,1160259
C,2015-10-15,51.83,53.18,51.12,52.97,31023069
DAL,2015-10-15,48.95,49.32,48.36,48.93,8423727
DE,2015-10-15,76.46,76.88,75.26,76.23,2828599
DFS,2015-10-15,54.93,55.43,54.55,55.36,3223216
DGX,2015-10-15,62.04,64.17,62.04,64.07,1488507
DG,2015-10-15,65.35,66.6,64.66,66.39,5606916
DHI,2015-10-15,29.38,29.95,28.93,29.92,6918423
DHR,2015-10-15,88.47,89.1425,87.97,89.06,2093686
DISCA,2015-10-15,28.46,28.87,27.95,28.86,2154890
DISCK,2015-10-15,26.78,27.14,26.36,27.11,1201866
DISH,2015-10-15,61.16,61.96,60.94,61.85,853202
DIS,2015-10-15,106.5,108,106.26,107.89,6739184
DLR,2015-10-15,70.32,71.34,70.32,71.22,941448
DLTR,2015-10-15,61.79,62.896,61.03,62.8,3383124
DOV,2015-10-15,59.44,59.95,58.4,59.8,1571071
DPS,2015-10-15,83.42,83.53,82.45,82.98,867779
DRE,2015-10-15,20.44,20.68,20.3201,20.57,2838094
DRI,2015-10-15,63.79,64.02,62.58,63.8,2113770
DTE,2015-10-15,82.1,83.51,81.66,83.26,1151096
DUK,2015-10-15,72.69,73.59,72.29,73.48,2307929
DVA,2015-10-15,73.31,75.37,73.13,75.23,1072943
DVN,2015-10-15,44.4,45.705,44.18,45.67,3732622
D,2015-10-15,72.42,72.95,71.75,72.8,2242475
EA,2015-10-15,71.02,71.49,70.18,70.97,2690812
EBAY,2015-10-15,24.15,24.54,23.96,24.51,16102126
ECL,2015-10-15,121.6,121.87,120.23,121.58,902701
ED,2015-10-15,65.69,66.61,65.41,66.47,1564867
EFX,2015-10-15,104.77,105.8599,104.13,105.83,503605
EIX,2015-10-15,64.1,64.57,63.68,64.43,1106282
EL,2015-10-15,83.79,84.96,83.79,84.35,1836818
EMN,2015-10-15,70.77,71.17,68.75,69.93,2304023
EMR,2015-10-15,46.5,46.84,45.71,46.82,3852866
EOG,2015-10-15,85.3,87.16,84.93,87.14,3610766
EQIX,2015-10-15,275.45,280.4,270.0001,280.1,755412
EQR,2015-10-15,76.54,78.26,76.54,78.23,1613682
EQT,2015-10-15,74.63,76.51,73.53,76.5,1013197
ESRX,2015-10-15,83.32,84.694,82.85,84.63,2701922
ESS,2015-10-15,227.13,231.21,226.4,231.03,439129
ES,2015-10-15,51.34,51.93,51.04,51.83,1258901
ETFC,2015-10-15,25.73,26.405,25.58,26.29,2786706
ETN,2015-10-15,52.46,52.61,51.41,52.1,4716010
ETR,2015-10-15,68.18,69.2,67.69,69.08,1094836
EW,2015-10-15,72.34,73.91,71.98,73.575,2735800
EXC,2015-10-15,30.51,31.15,29.79,30.96,12146337
EXPD,2015-10-15,50.33,50.84,50.07,50.725,1262640
EXPE,2015-10-15,122.49,125.7325,121.84,125.18,1818433
EXR,2015-10-15,76.34,77.24,76.26,77.24,644787
FAST,2015-10-15,38.02,38.15,37.45,38.11,3956360
FBHS,2015-10-15,47.88,48.71,47.72,48.67,1359883
FB,2015-10-15,94.99,96.3,94.9,95.96,27557516
FCX,2015-10-15,12.92,13.2,12.84,13,25938341
FDX,2015-10-15,151.74,152.37,149.75,152.11,1005997
FE,2015-10-15,32.64,32.865,32.46,32.74,4098632
FFIV,2015-10-15,117.89,118.7,116.42,116.63,1280632
FISV,2015-10-15,91.38,91.49,90.63,91.03,1305332
FIS,2015-10-15,69.86,69.87,69.12,69.81,1669664
FITB,2015-10-15,18.38,19.04,18.38,19.04,8101094
FLIR,2015-10-15,28.1,28.35,27.8,28.27,778150
FLR,2015-10-15,46.77,47.43,46.22,47.43,1312868
FLS,2015-10-15,43.57,43.79,42.29,43,2101313
FL,2015-10-15,68.91,68.99,67.205,68.55,2245793
FMC,2015-10-15,38.5,38.84,36.8,38.05,2799924
FOXA,2015-10-15,28.79,29.3,28.46,29.26,11379931
FOX,2015-10-15,28.84,29.46,28.65,29.44,2807235
FRT,2015-10-15,139.7,142.1,139.35,141.55,365215
FTI,2015-10-15,33.91,34.85,33.61,34.78,3357674
F,2015-10-15,15.2,15.23,14.99,15.22,27437601
GD,2015-10-15,140.55,141.29,139.55,141.29,750404
GE,2015-10-15,27.8,28.17,27.64,28.03,76978568
GGP,2015-10-15,26.91,27.09,26.77,27.06,2769760
GILD,2015-10-15,98.09,101.69,97.6,101.64,9462370
GIS,2015-10-15,56.45,56.53,55.88,56.4,2137059
GLW,2015-10-15,17.03,17.08,16.72,16.85,15097875
GM,2015-10-15,33.55,33.66,33.16,33.32,10844287
GOOGL,2015-10-15,685.25,694.16,684.39,693.02,2357829
GOOG,2015-10-15,654.66,663.13,654.46,661.74,1885737
GPC,2015-10-15,83.61,83.84,82.25,83.72,750315
GPN,2015-10-15,63.805,64.93,63.225,64.875,2190742
GPS,2015-10-15,26.68,26.81,25.97,26.49,4895820
GRMN,2015-10-15,33.55,33.96,31.3201,32.28,9460001
GS,2015-10-15,176.73,185.75,175.76,184.96,5720088
GT,2015-10-15,32.03,32.4,31.77,32.37,2632144
GWW,2015-10-15,222.11,222.785,217.77,221.63,1197954
HAL,2015-10-15,38.62,39.28,38,39.26,8811362
HAS,2015-10-15,74,75.36,73.83,75.33,1181167
HBAN,2015-10-15,10.62,10.74,10.535,10.72,10919030
HBI,2015-10-15,28.91,28.9803,28.495,28.7,2523301
HCA,2015-10-15,69.5,72.58,68.13,72.21,15350442
HCN,2015-10-15,67.68,68.39,67.53,68.36,1707865
HCP,2015-10-15,38.22,38.59,38.095,38.53,2792634
HD,2015-10-15,120.62,122.03,120.4,121.81,3448925
HES,2015-10-15,60.15,61.55,59.595,61.42,1665710
HIG,2015-10-15,46.32,46.955,46.16,46.95,2096685
HII,2015-10-15,108.58,109.06,106.65,108.3,207436
HOG,2015-10-15,54.75,55.08,53.53,54.97,4080587
HOLX,2015-10-15,36.73,37.69,36.59,37.67,2158158
HON,2015-10-15,98.83,98.83,97.41,98.5,6018155
HP,2015-10-15,57.39,58.63,56.54,58.56,1917999
HRB,2015-10-15,34.72,35,34.44,34.86,2948567
HRL,2015-10-15,32.42,32.65,32.05,32.445,1740684
HRS,2015-10-15,76.53,76.61,75.27,76.44,655101
HSIC,2015-10-15,70.385,71.38,70.057,71.365,779154
HST,2015-10-15,17.35,17.69,17.24,17.69,6631231
HSY,2015-10-15,94.97,95.26,93.61,94.73,765463
HUM,2015-10-15,181.13,183.37,180.2,183.25,1084661
IBM,2015-10-15,150.91,151.24,148.58,150.09,3476219
ICE,2015-10-15,46.066,47.362,46.04,47.244,2148605
IDXX,2015-10-15,71.25,73.55,71.18,73.36,406463
IFF,2015-10-15,110.7,111.2,110.152,111.07,413884
ILMN,2015-10-15,144.5,152.15,144.15,151.84,1852178
INCY,2015-10-15,105.36,112.67,104.57,112.52,2207311
INFO,2015-10-15,29.83,30.76,29.71,30.64,472875
INTC,2015-10-15,32.84,33.06,32.46,32.75,37634791
INTU,2015-10-15,91.05,92.48,90.82,92.43,2138306
IPG,2015-10-15,20.99,21.32,20.83,21.24,4980685
IP,2015-10-15,42.05,42.27,41.15,42.15,2971840
IQV,2015-10-15,68.95,70.66,68.581,70.63,658765
IRM,2015-10-15,31.46,31.56,30.94,31.25,1561907
IR,2015-10-15,53.67,54.28,53.19,54.25,2067158
ISRG,2015-10-15,152.3632,154.6698,150.5865,154.1032,888114
ITW,2015-10-15,85.46,85.62,84.4,85.55,1616519
IT,2015-10-15,85.23,86.42,84.97,86.35,231980
IVZ,2015-10-15,31.33,32.02,31.13,32,3563625
JBHT,2015-10-15,75.46,75.46,74.18,74.92,1024664
JCI,2015-10-15,37.9476,38.2094,37.4869,38.178,2276535
JEC,2015-10-15,40.67,40.848,39.6699,40.57,1248653
JNJ,2015-10-15,95,97.35,94.86,97.15,9561891
JNPR,2015-10-15,29.62,30.13,29,30,4502402
JPM,2015-10-15,60.47,61.96,60.1034,61.89,18147873
JWN,2015-10-15,67.26,67.47,65.755,67.42,1961881
KEY,2015-10-15,12.71,13.4,12.69,13.31,20800732
KHC,2015-10-15,74.15,75.22,73.922,75.22,2135670
KIM,2015-10-15,25.26,25.46,25.14,25.42,5797113
KLAC,2015-10-15,52.7,53.13,52.08,52.65,1464291
KMB,2015-10-15,115.42,116.27,115.24,116.13,1507786
KMI,2015-10-15,31.86,32.32,31.181,32.23,8701456
KMX,2015-10-15,56.97,57.22,56.25,56.98,1762119
KORS,2015-10-15,42.04,42.04,40.69,41.75,2064534
KO,2015-10-15,41.87,42.0251,41.6,41.92,11801562
KR,2015-10-15,36.64,37.08,36.295,37.07,14991440
KSS,2015-10-15,45.17,45.42,44.65,45.18,3195713
KSU,2015-10-15,97.16,98.52,96.46,98,1421869
K,2015-10-15,68.97,69.28,68.625,69.2,1325095
LB,2015-10-15,95.88,96.23,94.85,96.04,1034560
LEG,2015-10-15,43.07,43.44,42.54,43.42,635963
LEN,2015-10-15,48.3529,48.8725,47.4509,48.8137,2866575
LH,2015-10-15,111.65,115.59,111.34,115.38,2190897
LKQ,2015-10-15,27.87,28.11,27.68,28.07,1161259
LLL,2015-10-15,110.23,110.7,108.91,110.34,592227
LLY,2015-10-15,79.34,80.08,78.81,79.86,6408613
LMT,2015-10-15,209.23,211.7,207.51,209.18,1497619
LNC,2015-10-15,48.97,49.68,48.61,49.67,1481989
LNT,2015-10-15,29.91,30.2849,29.765,30.265,1082642
LOW,2015-10-15,72.47,72.79,71.7,72.65,3016310
LRCX,2015-10-15,67.75,68.4,66.02,67.46,2429396
LUK,2015-10-15,20.16,20.385,19.91,20.34,1444837
LUV,2015-10-15,40.97,41.41,40.5851,41.24,5678474
LYB,2015-10-15,93.75,94.15,91.49,93.4,4289739
L,2015-10-15,35.77,36.112,35.4999,36.01,1392275
MAA,2015-10-15,82.17,83.89,82.17,83.89,376009
MAC,2015-10-15,80.91,82.06,80.49,81.82,1307814
MAR,2015-10-15,74.75,75,73.18,74.84,1858741
MAS,2015-10-15,26.31,26.4499,25.745,26.38,7075851
MAT,2015-10-15,22.38,22.615,22,22.53,6963475
MA,2015-10-15,95.96,97.16,95.52,97.16,2897744
MCD,2015-10-15,102.57,105.2,101.6,103.66,10168313
MCHP,2015-10-15,47.73,48.37,47.21,47.33,2689198
MCK,2015-10-15,190.25,193.99,189.89,193.75,1542178
MCO,2015-10-15,98.59,100.05,97.65,100.04,699877
MDLZ,2015-10-15,44.94,44.99,44.12,44.98,9133868
MDT,2015-10-15,72.45,73.45,71.72,73.43,5966007
MET,2015-10-15,47.78,48.41,47.455,48.4,4969874
MGM,2015-10-15,21.85,21.95,21.19,21.63,6349888
MHK,2015-10-15,190.58,192.05,187.35,191.49,784083
MKC,2015-10-15,82.34,82.5399,81.5,81.81,716564
MLM,2015-10-15,152.69,152.75,147.63,149.22,2227378
MMC,2015-10-15,53.2,53.55,52.96,53.55,2306825
MMM,2015-10-15,149.64,149.88,148.02,149.19,2589025
MNST,2015-10-15,43.0733,43.6233,42.4466,43.52,3018414
MON,2015-10-15,90.67,90.98,89.15,90.69,3239719
MOS,2015-10-15,35.32,35.47,34.65,34.93,5715903
MO,2015-10-15,57.97,58.32,57.715,57.87,7314482
MPC,2015-10-15,48.82,50.16,48.53,50.1,4517502
MRK,2015-10-15,49.67,51.08,49.25,50.72,14037482
MRO,2015-10-15,18.76,19.46,18.69,19.43,9403822
MSFT,2015-10-15,47.01,47.03,46.53,47.01,27189370
MSI,2015-10-15,69,69.44,68.94,69.27,1252094
MS,2015-10-15,32.71,33.68,32.36,33.61,12920484
MTB,2015-10-15,117.03,119.38,116.55,119.31,1529118
MTD,2015-10-15,284.42,288.32,282.05,288.01,216097
MU,2015-10-15,18.87,19.15,18.5,18.66,20397672
MYL,2015-10-15,41.78,42.91,41.58,42.73,7258171
M,2015-10-15,49.89,50.5,49.45,50.46,4041463
NAVI,2015-10-15,11.81,12.065,11.77,12.03,3922113
NBL,2015-10-15,34.6,36.81,34.57,36.41,5661825
NCLH,2015-10-15,57.21,60.67,57.02,60.45,1222071
NDAQ,2015-10-15,53.82,54.94,53.7,54.91,911966
NEE,2015-10-15,101.43,103.37,101.25,103.2,1794772
NEM,2015-10-15,19.22,19.44,18.99,19.3,9496251
NFLX,2015-10-15,103.77,104.88,99.1,101.09,48484328
NFX,2015-10-15,38.26,40.36,37.99,40.17,3694080
NI,2015-10-15,19.12,19.42,18.94,19.39,2205027
NKE,2015-10-15,63.61,64.585,63.48,64.395,10764798
NLSN,2015-10-15,46.93,47.77,46.92,47.72,1779071
NOC,2015-10-15,174.52,174.7368,172.4,174.06,1115521
NOV,2015-10-15,39.26,39.99,38.77,39.66,6023617
NRG,2015-10-15,15.25,15.43,15.02,15.38,3516261
NSC,2015-10-15,78.98,79.59,77.94,79.46,1442464
NTAP,2015-10-15,33.63,33.78,33.37,33.78,3037447
NTRS,2015-10-15,68.03,69.46,68,69.45,1671463
NUE,2015-10-15,41.76,42.203,41.43,42.18,1560759
NVDA,2015-10-15,27.41,27.99,27.13,27.43,13151151
NWL,2015-10-15,42.45,42.5,41.95,42.42,1692859
NWSA,2015-10-15,14.08,14.315,13.91,14.29,4286128
NWS,2015-10-15,14.22,14.46,14.09,14.45,1025719
OKE,2015-10-15,37.8,38.7,36.76,38.61,2223907
OMC,2015-10-15,70.99,72.21,70.81,71.71,2380012
ORCL,2015-10-15,37.55,37.67,37.26,37.55,12205521
ORLY,2015-10-15,249.16,251.99,247.26,251.45,744609
OXY,2015-10-15,73.71,74.8,73.14,74.72,5442610
O,2015-10-15,47.82,48.55,47.76,48.51,1444616
PAYX,2015-10-15,49.07,49.87,49.07,49.87,1799555
PBCT,2015-10-15,15.5,15.61,15.36,15.59,4764266
PCAR,2015-10-15,53.56,54.4999,52.71,53.48,2354867
PCG,2015-10-15,52.88,54.08,52.87,54.05,3015798
PCLN,2015-10-15,1319.61,1333.24,1304.97,1327.29,601924
PDCO,2015-10-15,45.18,45.9444,45.06,45.64,1053380
PEG,2015-10-15,42.7,43.42,42.55,43.34,2375433
PEP,2015-10-15,98.11,98.485,97.43,98.28,5763932
PFE,2015-10-15,32.93,34.14,32.93,34.08,26383132
PFG,2015-10-15,48.07,48.775,47.84,48.77,871314
PGR,2015-10-15,31.81,32.02,31.55,31.83,4150445
PG,2015-10-15,74.64,74.84,74.03,74.27,8607447
PHM,2015-10-15,18.98,19.15,18.65,19.1,6901663
PH,2015-10-15,102.64,102.64,99.9,102.37,1675731
PKG,2015-10-15,68.69,69.26,68.4,68.9,727412
PKI,2015-10-15,47.15,48.26,47.12,48.25,399675
PLD,2015-10-15,41.14,41.55,40.97,41.5,2348748
PM,2015-10-15,85.59,86.36,85.2,86.07,5880612
PNC,2015-10-15,86.79,87.39,86.13,87.22,3729184
PNR,2015-10-15,55.65,56.675,54.73,56.65,1982090
PNW,2015-10-15,65.16,65.98,64.76,65.78,534898
PPG,2015-10-15,97.81,99.38,96.3101,99.26,3253581
PPL,2015-10-15,33.81,34.31,33.64,34.19,4656045
PRGO,2015-10-15,161.25,162.73,159.66,162.62,801767
PRU,2015-10-15,77.31,78.5,76.41,78.39,2295069
PSA,2015-10-15,217.92,219.57,217.2501,219.57,457926
PSX,2015-10-15,83.03,83.89,81.86,83.49,2289667
PVH,2015-10-15,100.35,100.6,98.37,98.6,1188234
PWR,2015-10-15,25.64,26.21,25.56,26.21,2113854
PXD,2015-10-15,133,137.08,132.512,136.58,2275877
PX,2015-10-15,109.5,109.95,108.62,109.49,1588921
PYPL,2015-10-15,34.45,34.72,34.16,34.62,9103243
QCOM,2015-10-15,59,59.91,58.655,59.26,9055568
QRVO,2015-10-15,47.06,48.79,46.88,48.31,1890991
RCL,2015-10-15,88.08,91.335,87.56,90.96,2621207
REGN,2015-10-15,509.66,520,505.02,519.35,736052
REG,2015-10-15,64.76,65.47,64.45,65.47,239454
RE,2015-10-15,177.25,178.46,176.65,178.21,292245
RF,2015-10-15,8.9,9.1,8.84,9.08,17702348
RHI,2015-10-15,52.71,53.06,52.36,52.99,499071
RHT,2015-10-15,75.52,77.805,75.08,77.7,1548773
RJF,2015-10-15,50.59,52.06,50.4,51.96,1455175
RL,2015-10-15,119.23,119.61,115.875,117.29,827768
RMD,2015-10-15,55.35,56.35,55.28,56.33,606851
ROK,2015-10-15,104.07,105.32,102.96,105.24,812156
ROP,2015-10-15,174.72,174.9,172.3,174.64,349625
ROST,2015-10-15,48.82,49.54,48.68,49.34,2339596
RRC,2015-10-15,34.15,34.935,33.44,34.82,3369518
RSG,2015-10-15,42.88,43.04,42.65,42.95,1048169
RTN,2015-10-15,110.3,112.15,109.83,111.93,2394677
SBAC,2015-10-15,108.94,110.99,108.94,110.75,991491
SBUX,2015-10-15,58.95,59.83,58.08,59.69,9745919
SCG,2015-10-15,56.3,57.33,56.14,57.28,807820
SCHW,2015-10-15,27.82,28.63,27.73,28.6,7433532
SEE,2015-10-15,48.85,49.23,48.25,48.91,1885551
SHW,2015-10-15,240.79,241.2,235.8,236.08,1776389
SIG,2015-10-15,141.38,143.1,140.57,141.65,777686
SJM,2015-10-15,120.05,120.44,118.63,119.62,1048328
SLB,2015-10-15,75.36,76.27,73.8775,76.16,11034706
SLG,2015-10-15,114.29,116.36,111.43,116.32,556877
SNA,2015-10-15,159.55,160.77,157.56,160.6,393642
SNI,2015-10-15,55.36,56.51,55.16,56.44,912378
SNPS,2015-10-15,47.58,48.05,46.01,48.03,625846
SO,2015-10-15,45.66,45.88,45.47,45.82,3324648
SPGI,2015-10-15,91.45,93.16,91.14,93.1,1257110
SPG,2015-10-15,195.11,197.67,193.9801,197.59,1030499
SRCL,2015-10-15,148.16,148.88,146.93,148.52,553087
SRE,2015-10-15,99.8,101,99.21,100.71,960455
STI,2015-10-15,38.88,39.52,38.6,39.52,3493816
STT,2015-10-15,67.44,68.64,67.12,68.51,2033626
STX,2015-10-15,42.28,44.16,40.52,41.44,21466733
STZ,2015-10-15,134.49,135.73,134.01,134.93,1384845
SWKS,2015-10-15,78.72,80.75,78.41,80.24,4519077
SWK,2015-10-15,98.71,99.12,97.61,98.73,1057643
SYF,2015-10-15,31.19,32.13,30.51,31.32,9633573
SYK,2015-10-15,97.4,98.76,96.53,98.69,1225974
SYMC,2015-10-15,20.7,20.9999,20.5,20.64,5773797
SYY,2015-10-15,40.59,40.87,40.42,40.79,2733477
TAP,2015-10-15,86.41,87.95,86.03,87.76,3588467
TDG,2015-10-15,212.18,215.29,212.03,215.06,440697
TEL,2015-10-15,62.14,63.15,61.93,63.14,1840645
TGT,2015-10-15,76.12,76.21,73.38,75.13,10162077
TIF,2015-10-15,78.95,79.39,78.45,79.27,1315693
TJX,2015-10-15,71.86,71.98,70.54,71.73,3589872
TMK,2015-10-15,57.1,57.54,56.5,57.54,754417
TMO,2015-10-15,124.3,125.54,123.54,125.47,2245367
TPR,2015-10-15,30.87,30.93,29.82,29.86,4512160
TRIP,2015-10-15,83.21,83.55,79.82,83.36,4997502
TROW,2015-10-15,69.19,70.2,69.13,70.2,1202463
TRV,2015-10-15,103.62,104.96,103.22,104.96,1657571
TSCO,2015-10-15,84.74,85.14,83.545,84.69,1341875
TSN,2015-10-15,44.54,44.65,43.47,43.93,5754880
TSS,2015-10-15,48.35,48.7,48.195,48.44,1758079
TWX,2015-10-15,71.4,72.56,70.7,72.49,5118646
TXN,2015-10-15,52.95,53.1,52.31,52.43,7153376
TXT,2015-10-15,40.32,40.39,39.46,39.85,2623735
T,2015-10-15,33.33,33.5,33.2,33.49,19170403
UAA,2015-10-15,49.185,49.8587,48.815,49.745,4554008
UAL,2015-10-15,57.79,58.08,56.72,57.76,4188469
UDR,2015-10-15,35.09,35.97,35.09,35.57,1341130
UHS,2015-10-15,121.16,125.84,117.04,125.23,2051682
ULTA,2015-10-15,160.3,161.21,158.04,161.06,703219
UNH,2015-10-15,119,120.5,115.96,120.17,8012435
UNM,2015-10-15,32.62,32.99,32.44,32.97,818891
UNP,2015-10-15,93.67,94.53,93,94.26,3276282
UPS,2015-10-15,103.35,103.98,102.92,103.8,2847392
URI,2015-10-15,69.5,69.88,67.02,69.27,2569116
USB,2015-10-15,41.22,41.64,40.68,41.01,12242631
UTX,2015-10-15,92.71,93.23,92.15,93.18,3829826
VAR,2015-10-15,75.78,76.98,75.54,76.97,906561
VFC,2015-10-15,70.9,71.65,70.17,71.54,1687520
VIAB,2015-10-15,47.23,49.29,47.23,49.24,4876479
VLO,2015-10-15,61.88,63.42,61.59,63.34,4349681
VMC,2015-10-15,90.79,92.25,89.7,91.49,1973491
VNO,2015-10-15,95.94,97.69,95.62,97.63,1098611
VRSK,2015-10-15,79.31,79.51,78.71,79.47,1852074
VRSN,2015-10-15,74.83,74.9,74.048,74.66,496701
VRTX,2015-10-15,113.07,115.88,111.47,115.79,2010335
VTR,2015-10-15,56.08,56.34,55.46,55.99,2727158
VZ,2015-10-15,44.24,44.7,44.06,44.67,11774019
V,2015-10-15,74.96,75.41,74.58,75.34,6856217
WAT,2015-10-15,118.12,120.63,117.83,120.6,373668
WBA,2015-10-15,84.76,87.32,84.37,87.26,3450938
WDC,2015-10-15,80.26,82.34,79.73,81.12,7054035
WEC,2015-10-15,52.44,53.055,52.17,53,1649136
WFC,2015-10-15,51.98,52.7,51.7586,52.69,18262387
WHR,2015-10-15,151.75,154.73,149.19,154.65,955123
WMB,2015-10-15,41.08,41.8,40.5,41.65,8176330
WMT,2015-10-15,59.7,60.47,58.61,59.33,46253486
WM,2015-10-15,52.55,52.7,52.23,52.5,1829896
WRK,2015-10-15,55.57,56.13,54.95,56.01,877067
WU,2015-10-15,18.83,19.03,18.76,18.94,4691170
WYNN,2015-10-15,75.65,77.25,70.93,73.76,8508012
WYN,2015-10-15,76.42,76.93,72.63,74.14,4757279
WY,2015-10-15,28.88,29,28.53,28.94,3145050
XEC,2015-10-15,119.4,122.12,118.81,121.88,941271
XEL,2015-10-15,36.14,36.49,35.92,36.35,2588674
XLNX,2015-10-15,47.43,48.44,46.04,46.27,7236954
XL,2015-10-15,36.16,36.56,36.02,36.56,2100043
XOM,2015-10-15,80.19,81.53,79.9,81.48,13640875
XRAY,2015-10-15,56.29,56.45,55.33,55.75,1320399
XRX,2015-10-15,40.4,41.36,40.116,41.2,8873528
XYL,2015-10-15,33.94,34.82,33.67,34.74,1909341
YUM,2015-10-15,68.98,69.45,67.99,69.27,4720303
ZBH,2015-10-15,95.19,98.09,95,97.92,1543249
ZION,2015-10-15,28.11,28.27,27.86,28.24,1814688
ZTS,2015-10-15,41.69,43.12,41.58,43,2481460
AAL,2015-10-16,43.95,44.02,42.86,43.71,11572941
AAPL,2015-10-16,111.78,112,110.53,111.04,39232609
AAP,2015-10-16,191.84,191.94,189.81,190.8,627409
ABBV,2015-10-16,56.29,56.97,55.7902,56.53,7342847
ABC,2015-10-16,94.62,95.32,94.34,95.06,1680239
ABT,2015-10-16,42.2,42.27,41.6599,42.22,6163477
ACN,2015-10-16,103,103.01,102.18,103.01,2190492
ADBE,2015-10-16,87.17,89.035,86.18,88.67,5332073
ADI,2015-10-16,61.31,61.54,59.88,60.19,3067839
ADM,2015-10-16,45.65,45.98,45.25,45.96,3236326
ADP,2015-10-16,86.3,86.98,85.92,86.69,1844495
ADSK,2015-10-16,52.37,52.54,51.57,52.04,3564670
ADS,2015-10-16,279.05,279.39,276.3,278.16,264573
AEE,2015-10-16,44.17,44.44,43.91,44.1,1079426
AEP,2015-10-16,59,59.04,58.265,58.54,3034276
AES,2015-10-16,10.82,10.82,10.62,10.78,4815098
AET,2015-10-16,113.07,113.56,111.89,112.99,2144191
AFL,2015-10-16,61.16,61.55,61.03,61.34,1847796
AGN,2015-10-16,277,278.86,273.77,278.13,2843326
AIG,2015-10-16,59.53,60.0199,59.4,60,5468277
AIV,2015-10-16,39.55,39.74,39.4,39.58,749370
AIZ,2015-10-16,80.03,80.74,79.64,80.07,732028
AJG,2015-10-16,42.52,42.9,42.49,42.85,1280254
AKAM,2015-10-16,71.67,71.67,70.55,70.95,1279149
ALB,2015-10-16,51.7,52.73,51.555,52.45,2034960
ALGN,2015-10-16,60.83,61.42,59.84,60.65,653013
ALK,2015-10-16,75.9,75.95,74.53,75.83,1657830
ALLE,2015-10-16,60.59,60.95,60.11,60.32,697007
ALL,2015-10-16,61.44,61.51,60.66,61.2,3285033
ALXN,2015-10-16,161.96,163.28,158.07,160.72,1407805
AMAT,2015-10-16,15.75,16.01,15.58,15.83,15916595
AMD,2015-10-16,2,2,1.89,1.94,21544863
AME,2015-10-16,54.5,54.5,53.541,54.1,1132659
AMGN,2015-10-16,153.19,154.12,150.58,152.61,4793073
AMG,2015-10-16,176.65,177.09,175.01,176.7,274631
AMP,2015-10-16,110.84,111.82,110.03,111.57,982859
AMT,2015-10-16,95.13,96.26,94.9,96.13,2337199
AMZN,2015-10-16,565.27,570.94,560.31,570.76,4315792
ANDV,2015-10-16,103.64,104.94,102.77,104.89,1852338
ANSS,2015-10-16,91.03,92.34,90.45,92.15,275913
ANTM,2015-10-16,146.86,147.755,145.88,147.05,1494443
AON,2015-10-16,91.95,92.29,91.06,91.62,950489
AOS,2015-10-16,34.675,34.97,34.185,34.91,1485194
APA,2015-10-16,46.97,47.1,45.91,46.52,3787600
APC,2015-10-16,73.56,73.87,71.72,73.39,4414027
APD,2015-10-16,140.5,140.68,137.98,138.86,732294
APH,2015-10-16,53,53.47,52.83,53.31,1487852
ARE,2015-10-16,92.43,93.359,92.06,93.04,497203
ARNC,2015-10-16,29.34,29.37,28.29,28.65,9107839
ATVI,2015-10-16,34.06,34.31,33.79,34.17,7672166
AVB,2015-10-16,181.84,184.04,180.01,183.42,930126
AVGO,2015-10-16,121.9,121.98,119.9,121.07,1986583
AVY,2015-10-16,59.57,59.99,59.37,59.87,586398
AWK,2015-10-16,58.25,58.63,57.925,58.38,951621
AXP,2015-10-16,77.08,77.495,76.62,77.21,5613668
AYI,2015-10-16,199.21,200.13,198.26,198.9,311267
AZO,2015-10-16,743.06,744.6,734.18,739.82,289072
A,2015-10-16,35.69,36.02,35.37,35.78,1754319
BAC,2015-10-16,16.285,16.29,16.03,16.12,66989537
BAX,2015-10-16,33.86,34.17,33.63,33.92,4708304
BA,2015-10-16,137.43,138.73,136.52,137.6,3173730
BBT,2015-10-16,37.01,37.25,36.39,36.49,4873321
BBY,2015-10-16,35.51,35.54,34.49,34.7,5261992
BDX,2015-10-16,137.85,139.65,137.19,139.56,718060
BEN,2015-10-16,37.91,38.67,37.74,38.47,5645018
BF.B,2015-10-16,53.17,53.59,52.92,53.59,589996
BIIB,2015-10-16,270.18,272.99,267,272.37,2849338
BK,2015-10-16,40.73,40.86,40.17,40.49,5705293
BLK,2015-10-16,327.35,331.28,325.29,330.83,741943
BLL,2015-10-16,33.325,33.48,33.07,33.47,2290428
BMY,2015-10-16,64.04,64.71,63.76,64.49,5919360
BRK.B,2015-10-16,134.73,135,132.96,133.81,3061783
BSX,2015-10-16,16.96,17.19,16.84,17.07,5756471
BWA,2015-10-16,44.05,44.05,43.19,43.64,1858470
BXP,2015-10-16,121.47,122.9,120.99,122.61,872423
CAG,2015-10-16,41.51,41.78,41.35,41.69,3088633
CAH,2015-10-16,79.22,80.3,79.17,80.13,2679708
CAT,2015-10-16,70.62,70.835,69.111,69.68,8309968
CA,2015-10-16,28.99,28.99,28.58,28.92,3451195
CBG,2015-10-16,33.83,34.41,33.79,34.38,1856178
CBOE,2015-10-16,66.18,66.38,64.83,65.22,522312
CBS,2015-10-16,43.24,43.32,42.73,43.18,3753839
CB,2015-10-16,108.59,109.19,107.8701,108.95,2542788
CCI,2015-10-16,81.68,81.75,81.14,81.66,1176976
CCL,2015-10-16,50.72,51.16,50.54,51.1,4154288
CDNS,2015-10-16,21.46,21.52,21.27,21.35,2378791
CELG,2015-10-16,118.18,118.635,115.98,117.88,4375170
CERN,2015-10-16,65,65.28,64.08,65.25,1373247
CFG,2015-10-16,23.62,23.78,23.22,23.22,4212344
CF,2015-10-16,53.56,53.68,51.74,52.32,2153602
CHD,2015-10-16,43.855,44.23,43.775,44.185,550578
CHK,2015-10-16,8.45,8.49,8.06,8.4,12991116
CHRW,2015-10-16,71.27,72.62,71.27,71.75,818560
CHTR,2015-10-16,186.33,187.35,185.52,187.27,1151441
CINF,2015-10-16,56.82,56.99,56.49,56.89,458542
CI,2015-10-16,140.32,141.25,139.43,140.74,1780727
CLX,2015-10-16,120.81,121.98,120.42,121.92,813158
CL,2015-10-16,66.9,67.26,66.71,67.12,2410811
CMA,2015-10-16,42.72,43.37,41.4889,42.26,3811479
CMCSA,2015-10-16,30.61,30.685,30.4,30.66,12745988
CME,2015-10-16,89.76,89.93,88.99,89.9,1121196
CMG,2015-10-16,728,728.24,720.06,722.7,347393
CMI,2015-10-16,109.26,109.52,107.41,108.71,2798639
CMS,2015-10-16,36.37,36.6801,36.27,36.39,1926183
CNC,2015-10-16,57.84,58.6072,57.48,58.1,1370595
CNP,2015-10-16,18.74,18.85,18.57,18.7,3066222
COF,2015-10-16,74.95,75.085,74.16,74.67,2714243
COG,2015-10-16,23.84,23.93,23.09,23.21,6281148
COL,2015-10-16,83.72,84.11,83.18,83.63,592957
COO,2015-10-16,145.77,147.23,143.67,144.34,1186943
COP,2015-10-16,55.69,55.95,54.51,55.23,7316955
COST,2015-10-16,152.32,152.97,151.28,152.06,1647541
COTY,2015-10-16,28.29,28.87,28.2,28.51,1304486
CPB,2015-10-16,49.78,49.94,49.34,49.49,1573428
CRM,2015-10-16,78.18,78.84,77.46,78.77,3613399
CSCO,2015-10-16,28.34,28.35,28,28.25,19948295
CSX,2015-10-16,27.97,28.06,27.385,27.43,10190676
CTAS,2015-10-16,93.29,93.5,92.11,92.55,457507
CTL,2015-10-16,27.12,27.13,26.61,26.81,4096342
CTSH,2015-10-16,65.4,65.57,64.6,64.9,3550257
CTXS,2015-10-16,74.95,75.61,74.59,75.47,1563824
CVS,2015-10-16,103,103.82,102.29,103.38,3844203
CVX,2015-10-16,91.55,91.66,90.0201,91.29,7821198
CXO,2015-10-16,116.7,117.6,115.04,116.63,1315524
C,2015-10-16,53.34,53.36,52.565,52.69,17569151
DAL,2015-10-16,48.74,49.13,48.08,49.12,14240422
DE,2015-10-16,76.47,76.62,75.75,76,4967355
DFS,2015-10-16,55.51,55.92,55.14,55.7,3052923
DGX,2015-10-16,64.61,65.79,64.35,65.36,1470621
DG,2015-10-16,66.85,67.25,66.44,67.15,2492728
DHI,2015-10-16,29.94,30.07,29.57,30.04,4962726
DHR,2015-10-16,89.31,89.44,88.33,88.94,3114619
DISCA,2015-10-16,28.59,28.75,28.17,28.49,3212974
DISCK,2015-10-16,27.18,27.18,26.51,26.71,965244
DISH,2015-10-16,61.78,62.0899,60.69,62.01,722479
DIS,2015-10-16,108.27,108.5,107.46,108.24,5908875
DLR,2015-10-16,71.37,71.77,70.85,71.17,1085634
DLTR,2015-10-16,62.91,63.78,62.71,63.46,2319369
DOV,2015-10-16,59.78,59.81,57.83,58.61,1833800
DPS,2015-10-16,83.06,84.15,82.99,84.13,1068724
DRE,2015-10-16,20.63,20.83,20.58,20.68,1876827
DRI,2015-10-16,63.98,65.26,63.78,65.14,2116511
DTE,2015-10-16,83.66,83.98,83,83.35,809705
DUK,2015-10-16,73.83,74.17,73.4532,73.59,2575199
DVA,2015-10-16,75.6,76.56,75.31,76.5,1116046
DVN,2015-10-16,46.1,46.46,45.1,46.43,5131022
D,2015-10-16,73.14,73.46,72.8,73.14,2018930
EA,2015-10-16,70.78,71.78,70.26,71.71,2872100
EBAY,2015-10-16,24.46,24.72,24.4,24.55,9143192
ECL,2015-10-16,122.19,122.295,120.84,122.1,1077818
ED,2015-10-16,66.83,67.45,66.69,67.02,1826317
EFX,2015-10-16,106.05,106.7,105.64,106.36,850595
EIX,2015-10-16,64.66,64.92,63.91,64.28,2576354
EL,2015-10-16,84.73,85.12,84.23,84.77,1032465
EMN,2015-10-16,70.27,70.77,68.44,69.02,1735951
EMR,2015-10-16,47.35,47.35,44.88,45.27,6386806
EOG,2015-10-16,87.75,88,86.56,87.5,4128452
EQIX,2015-10-16,281.2,286.56,276.27,286.3,569873
EQR,2015-10-16,78.55,79.21,78.4,78.74,1731217
EQT,2015-10-16,76.8,77.575,75.77,76.44,1110240
ESRX,2015-10-16,85.1,87.23,84.57,86.22,7111121
ESS,2015-10-16,232.22,234.04,231.33,233.37,318377
ES,2015-10-16,51.98,52.53,51.94,52.24,1292187
ETFC,2015-10-16,26.3,26.73,25.95,26.6,2960867
ETN,2015-10-16,52.07,52.07,50.68,51.15,6785314
ETR,2015-10-16,69.56,70,69.08,69.3,1630371
EW,2015-10-16,73.855,75.715,73.625,75.64,2812082
EXC,2015-10-16,31.09,31.14,30.35,30.46,9455489
EXPD,2015-10-16,49.34,50.83,49.08,49.98,1218525
EXPE,2015-10-16,125.63,127.86,125.63,127.38,1786274
EXR,2015-10-16,77.31,78.05,77.18,77.31,916810
FAST,2015-10-16,37.9,37.9,37.0735,37.49,3427173
FBHS,2015-10-16,48.9,48.95,48.395,48.84,1380060
FB,2015-10-16,96.18,97.59,95.35,97.54,25412856
FCX,2015-10-16,13.06,13.06,12.25,12.44,29304270
FDX,2015-10-16,153.02,154.02,151.19,152.48,1008676
FE,2015-10-16,32.96,33,32.43,32.5,3238082
FFIV,2015-10-16,117.13,119,116.13,118.31,1009674
FISV,2015-10-16,91.2,91.98,90.79,91.95,1186941
FIS,2015-10-16,70.06,70.35,69.58,70.35,996344
FITB,2015-10-16,19.13,19.18,18.85,19,6429120
FLIR,2015-10-16,28.26,28.26,27.55,27.82,1005974
FLR,2015-10-16,47.18,47.35,44.23,44.66,2653699
FLS,2015-10-16,43,43.29,41.42,41.82,2312689
FL,2015-10-16,68.84,70.2999,68.81,70.06,1437152
FMC,2015-10-16,38.22,38.22,37.56,37.8,1176605
FOXA,2015-10-16,29.38,29.52,28.99,29.48,13572962
FOX,2015-10-16,29.61,29.68,29.16,29.66,2451826
FRT,2015-10-16,141.56,143.77,141.55,143.51,418785
FTI,2015-10-16,35.01,35.04,33.45,34.09,2568563
F,2015-10-16,15.25,15.29,15.11,15.28,24240479
GD,2015-10-16,141.06,142.01,140.38,141.7,1058359
GE,2015-10-16,28.61,29.19,28.215,28.98,142021234
GGP,2015-10-16,27.12,27.38,27.06,27.24,3181714
GILD,2015-10-16,101.95,103.37,101.51,102.83,9975752
GIS,2015-10-16,56.56,56.96,56.33,56.94,2331778
GLW,2015-10-16,16.87,16.94,16.7501,16.89,15398778
GM,2015-10-16,33.37,33.46,32.88,33.15,9445809
GOOGL,2015-10-16,695.4,696.22,689.1,695.32,1815759
GOOG,2015-10-16,664.11,664.97,657.2,662.2,1611128
GPC,2015-10-16,83.91,84.17,82.6,83.28,1117072
GPN,2015-10-16,64.87,65.51,64.815,65.43,1256364
GPS,2015-10-16,26.48,26.77,26.25,26.63,6328712
GRMN,2015-10-16,32.06,34.26,32.04,34.09,3793539
GS,2015-10-16,185.12,186.65,183.63,185.18,2977469
GT,2015-10-16,32.39,32.72,31.92,32.68,2375478
GWW,2015-10-16,211.15,217.06,203.9,207.65,2539202
HAL,2015-10-16,39.03,39.1,37.12,37.81,18878082
HAS,2015-10-16,75.58,77.91,74.63,77.78,2668609
HBAN,2015-10-16,10.77,10.8,10.65,10.7,8528289
HBI,2015-10-16,28.98,29.11,28.68,28.8,3322401
HCA,2015-10-16,72.51,74.57,72.1,72.95,5777603
HCN,2015-10-16,67.65,69.41,67.33,69.3,1598565
HCP,2015-10-16,38.61,39.03,38.55,38.99,3445994
HD,2015-10-16,121.63,122.82,121.63,122.74,4068819
HES,2015-10-16,61.74,62.32,60.21,61.03,2156887
HIG,2015-10-16,47.23,47.28,46.8,47.14,1915324
HII,2015-10-16,108.18,108.33,105.45,106.24,156249
HOG,2015-10-16,55.15,55.49,54.95,55.41,1922073
HOLX,2015-10-16,37.62,38.21,37.62,37.85,2854003
HON,2015-10-16,100,100.85,95.33,97.03,12646102
HP,2015-10-16,58.66,58.795,55.19,56.22,2832061
HRB,2015-10-16,35.03,35.7,34.9,35.62,3902265
HRL,2015-10-16,32.55,32.975,32.42,32.95,1588732
HRS,2015-10-16,76.54,76.79,75.89,76.58,659445
HSIC,2015-10-16,71.73,72.45,71.325,72.42,678298
HST,2015-10-16,17.73,17.86,17.495,17.57,8390943
HSY,2015-10-16,95.2,95.64,94.62,95.28,523928
HUM,2015-10-16,184,185.075,182.83,184.2,1104303
IBM,2015-10-16,150.45,151.2,149.26,150.39,3483739
ICE,2015-10-16,47.592,47.91,47.156,47.578,2939265
IDXX,2015-10-16,73.69,74.41,72.41,73.7,527933
IFF,2015-10-16,112,112.56,111.47,112.53,317595
ILMN,2015-10-16,152,152.8,148.44,150.22,1601547
INCY,2015-10-16,111.72,112.28,106.62,107.78,2503498
INFO,2015-10-16,30.72,30.85,30.39,30.54,494410
INTC,2015-10-16,32.75,33.2,32.48,33.04,29371313
INTU,2015-10-16,92.57,93.79,91.17,93.62,1919910
IPG,2015-10-16,21.37,21.46,21.05,21.19,3212682
IP,2015-10-16,42.18,42.3,41.6,42.13,2354849
IQV,2015-10-16,71.11,71.88,70.87,71.57,1150223
IRM,2015-10-16,31.32,31.72,31.305,31.6,2109578
IR,2015-10-16,54.04,54.1501,53.23,53.6,5119639
ISRG,2015-10-16,155.2598,156.0532,153.6832,155.7765,669750
ITW,2015-10-16,85.67,85.79,84.04,84.32,2730635
IT,2015-10-16,86.35,87.12,85.54,86.04,174898
IVZ,2015-10-16,32.06,32.52,31.84,32.4,3159614
JBHT,2015-10-16,75.28,75.99,74.37,75.34,903938
JCI,2015-10-16,38.2408,38.3979,37.8639,38.1885,2881829
JEC,2015-10-16,40.47,40.686,38.79,39.32,1597628
JNJ,2015-10-16,97.87,98.31,97.4,98.24,9495256
JNPR,2015-10-16,30.04,30.16,29.71,29.83,4086320
JPM,2015-10-16,62.43,62.65,62.09,62.43,17456576
JWN,2015-10-16,67.57,67.91,66.72,67.27,1210746
KEY,2015-10-16,13.36,13.41,13.1,13.21,10150559
KHC,2015-10-16,75.68,78,74.87,77.39,3435205
KIM,2015-10-16,25.43,25.865,25.43,25.84,3122650
KLAC,2015-10-16,52.77,53.1,52.12,52.97,1418700
KMB,2015-10-16,116.84,117.48,116.38,117.28,1223075
KMI,2015-10-16,32.57,32.79,31.78,32.21,9741788
KMX,2015-10-16,57.01,57.1,56.065,56.18,2319476
KORS,2015-10-16,41.87,41.87,39.9,40.28,5328584
KO,2015-10-16,42.16,42.21,41.88,42.02,20384217
KR,2015-10-16,37.17,37.54,36.8899,37.51,6135547
KSS,2015-10-16,45.3,45.97,45.04,45.93,2468228
KSU,2015-10-16,95.23,95.23,86.4,87.37,8332271
K,2015-10-16,69.49,69.84,69.18,69.79,1045454
LB,2015-10-16,96.46,97.1,95.57,96.82,755468
LEG,2015-10-16,43.48,43.99,43.33,43.84,809547
LEN,2015-10-16,48.8333,49.3137,48.1765,49.0784,1355923
LH,2015-10-16,115.8,118.18,115.59,117.41,1260071
LKQ,2015-10-16,28.15,28.15,27.74,27.8,1468111
LLL,2015-10-16,110.82,111.14,110.04,110.34,434691
LLY,2015-10-16,80.58,81.53,79.96,81.51,5519788
LMT,2015-10-16,210.4,211,208.69,209.78,1145664
LNC,2015-10-16,49.87,50.13,49.42,50.09,1770335
LNT,2015-10-16,30.32,30.51,30.205,30.36,1033126
LOW,2015-10-16,73.12,73.4,72.57,72.78,4149498
LRCX,2015-10-16,67.49,68.37,66.55,68.28,2195861
LUK,2015-10-16,20.45,20.54,20.22,20.49,1272261
LUV,2015-10-16,40.89,41.19,40.11,40.56,8188845
LYB,2015-10-16,94.66,95.24,92.53,94.16,3321512
L,2015-10-16,36.07,36.28,35.98,36.18,1605181
MAA,2015-10-16,83.88,84.52,83.69,83.97,387415
MAC,2015-10-16,82.2,83.41,81.875,83.2,973810
MAR,2015-10-16,74.7,74.7,73.48,73.83,2774281
MAS,2015-10-16,26.39,26.5,25.93,26.42,6896385
MAT,2015-10-16,24.11,24.55,23.01,23.89,15615895
MA,2015-10-16,97.37,97.69,96.66,97.64,3388311
MCD,2015-10-16,104.72,105.01,103.41,104.82,7168307
MCHP,2015-10-16,47.35,47.42,46.68,46.94,1816173
MCK,2015-10-16,194.92,195.93,193.21,195.21,1052753
MCO,2015-10-16,100.54,101,100.01,100.58,768141
MDLZ,2015-10-16,45.11,45.86,45.07,45.85,9106294
MDT,2015-10-16,73.77,74.4,73.4,74.11,5154184
MET,2015-10-16,48.5,48.88,48.21,48.84,4596679
MGM,2015-10-16,20.92,21.9,20.91,21.55,6857666
MHK,2015-10-16,192.23,196.64,191.82,196.11,1120516
MKC,2015-10-16,82.1,83.09,82,82.67,670679
MLM,2015-10-16,150.16,151.835,149.17,151.44,1651373
MMC,2015-10-16,53.7,53.99,53.7,53.96,2330772
MMM,2015-10-16,149.77,149.78,147.48,148.7,2490502
MNST,2015-10-16,43.9366,44.5466,43.6866,44.0833,2521617
MON,2015-10-16,91.02,91.15,89.41,89.97,4449784
MOS,2015-10-16,35.1,35.19,34.72,34.93,5224361
MO,2015-10-16,58.27,59.12,58.05,58.72,9116196
MPC,2015-10-16,50.63,51.2,50.08,51.13,4642636
MRK,2015-10-16,51.3,51.72,51.08,51.48,11092492
MRO,2015-10-16,19.52,19.575,18.82,19.28,8146191
MSFT,2015-10-16,47.02,47.54,46.897,47.51,26450334
MSI,2015-10-16,69.46,69.69,69.095,69.26,1125620
MS,2015-10-16,33.84,34.08,33.5,33.95,13804697
MTB,2015-10-16,119.82,119.99,117,117,1234766
MTD,2015-10-16,289.01,292.35,286.18,291.33,153547
MU,2015-10-16,18.74,18.83,18.23,18.5,15587130
MYL,2015-10-16,43,43.77,42.66,43.55,10111748
M,2015-10-16,50.56,50.88,50.358,50.47,3109976
NAVI,2015-10-16,12.09,12.33,11.95,12.26,3073711
NBL,2015-10-16,36.49,37.195,35.96,37.1,5035453
NCLH,2015-10-16,60.3,60.7,59.7,60,608332
NDAQ,2015-10-16,55,55.191,54.54,54.97,894799
NEE,2015-10-16,103.78,104.26,103.13,103.66,1626758
NEM,2015-10-16,19.37,19.46,18.9601,18.99,8791071
NFLX,2015-10-16,100.21,101.65,98.41,98.99,21340511
NFX,2015-10-16,40.31,41.06,39.82,40.68,3696153
NI,2015-10-16,19.47,19.52,19.29,19.46,1911026
NKE,2015-10-16,64.75,65.295,64.435,65.235,9321616
NLSN,2015-10-16,47.81,48.09,47.61,47.74,1679552
NOC,2015-10-16,174.95,175.44,173.62,174.88,1156093
NOV,2015-10-16,39.97,39.97,38.4399,39.4,5169920
NRG,2015-10-16,15.4,15.48,14.78,15.02,4652125
NSC,2015-10-16,79.75,79.8,78.05,78.36,1617288
NTAP,2015-10-16,33.79,33.83,33.48,33.82,2326515
NTRS,2015-10-16,69.73,69.84,68.94,69.11,1442087
NUE,2015-10-16,42.4,42.4,41.62,42.16,2052154
NVDA,2015-10-16,27.52,28.12,27.45,27.86,11209897
NWL,2015-10-16,42.38,42.885,41.99,42.82,1242748
NWSA,2015-10-16,14.36,14.61,14.1,14.59,3246733
NWS,2015-10-16,14.51,14.7,14.18,14.67,665360
OKE,2015-10-16,38.73,39.07,38.07,38.83,1396934
OMC,2015-10-16,72.03,72.74,71.81,72.18,1882534
ORCL,2015-10-16,37.8,37.8,37.14,37.37,19694671
ORLY,2015-10-16,252.99,254.07,251.68,254.04,445143
OXY,2015-10-16,75.49,75.5,73.52,74.23,5191599
O,2015-10-16,48.66,48.91,48.56,48.61,3772121
PAYX,2015-10-16,49.93,50.34,49.56,50.23,1862410
PBCT,2015-10-16,15.68,15.83,15.62,15.73,5806131
PCAR,2015-10-16,53.69,53.69,51.94,52.53,4394819
PCG,2015-10-16,53.99,54.35,53.88,54.03,4209161
PCLN,2015-10-16,1334.41,1342.13,1326.01,1336.57,528988
PDCO,2015-10-16,45.88,46.42,45.59,45.93,1098574
PEG,2015-10-16,43.57,43.775,43.28,43.47,2250023
PEP,2015-10-16,98.85,99.81,98.3,99.7,5550814
PFE,2015-10-16,34.35,34.44,34,34.41,19202040
PFG,2015-10-16,49.07,49.37,48.52,48.93,921863
PGR,2015-10-16,32.13,32.68,31.99,32.52,4036399
PG,2015-10-16,74.72,75.04,74.34,74.9,9578893
PHM,2015-10-16,19.13,19.36,18.9249,19.09,7520954
PH,2015-10-16,102.04,102.1,99.61,100.62,1635302
PKG,2015-10-16,69.1,69.44,68.57,69.34,811005
PKI,2015-10-16,48.36,48.61,48.02,48.59,459303
PLD,2015-10-16,41.7,41.94,41.55,41.68,2083180
PM,2015-10-16,86.37,88.04,85.89,87.78,5479777
PNC,2015-10-16,88.22,88.22,87.05,87.61,3248353
PNR,2015-10-16,56.21,56.21,54.88,55.57,2099400
PNW,2015-10-16,66.06,66.19,65.65,65.85,739117
PPG,2015-10-16,100.2,103.26,99.99,100.74,3795596
PPL,2015-10-16,34.37,34.55,34.18,34.46,4365307
PRGO,2015-10-16,163.87,166.15,162.755,166.15,1478745
PRU,2015-10-16,78.78,79.34,78.24,79.27,2169527
PSA,2015-10-16,220.75,222.2,219.96,221.31,528238
PSX,2015-10-16,84.03,84.77,83.44,84.12,2678980
PVH,2015-10-16,99.39,101.27,98.825,101.19,877067
PWR,2015-10-16,23.06,23.06,18.5101,18.74,24411177
PXD,2015-10-16,137.62,140.84,136.64,140.57,2282835
PX,2015-10-16,110.23,110.238,108.73,109.43,1354817
PYPL,2015-10-16,34.75,35.05,33.95,34.29,5390718
QCOM,2015-10-16,59.48,60,58.91,59.91,8924916
QRVO,2015-10-16,48.44,48.44,46.53,47.32,961479
RCL,2015-10-16,91.14,92.2899,91.07,91.82,1473314
REGN,2015-10-16,521.79,522,509.06,514.59,754618
REG,2015-10-16,65.47,65.94,65.45,65.64,490099
RE,2015-10-16,179.07,179.6036,178,178.51,254797
RF,2015-10-16,9.13,9.15,8.96,9.02,15726174
RHI,2015-10-16,53.31,53.48,52.65,53.19,666420
RHT,2015-10-16,78.24,78.2799,76.81,77.62,1220085
RJF,2015-10-16,52.24,52.49,51.65,52.21,636811
RL,2015-10-16,117.82,117.82,115.18,116.96,735851
RMD,2015-10-16,56.45,56.91,56.17,56.5,346996
ROK,2015-10-16,105.36,105.36,102.61,104.28,1338175
ROP,2015-10-16,174.98,175.24,172.6,173.71,414945
ROST,2015-10-16,49.57,50.635,49.34,50.3,3026274
RRC,2015-10-16,34.92,35.3,33.93,34.99,2530486
RSG,2015-10-16,43.09,43.35,42.71,42.83,1162276
RTN,2015-10-16,112.54,113,110.43,111.3,2202678
SBAC,2015-10-16,111.04,111.61,107.02,110.38,766079
SBUX,2015-10-16,59.96,60.29,59.455,59.93,12860812
SCG,2015-10-16,57.52,58.06,57.28,57.89,1155644
SCHW,2015-10-16,28.89,28.89,28.35,28.68,9047794
SEE,2015-10-16,48.92,49.1,48.45,48.66,1315254
SHW,2015-10-16,236.47,243.47,235.63,243.17,1137578
SIG,2015-10-16,142.75,143.93,141.34,142.99,574905
SJM,2015-10-16,120,120.16,118.5,119.1,895499
SLB,2015-10-16,75.75,75.8,72.49,74.51,17828719
SLG,2015-10-16,116.8,118.02,116.14,117.61,727053
SNA,2015-10-16,160.81,161.065,159.14,159.97,244376
SNI,2015-10-16,56.62,56.62,55.8,56.08,837595
SNPS,2015-10-16,48.11,48.44,47.92,48.43,975316
SO,2015-10-16,46.02,46.25,45.93,46.22,3480795
SPGI,2015-10-16,93.46,93.5799,92.29,92.65,984880
SPG,2015-10-16,197.99,198.84,197.34,198.6,1217563
SRCL,2015-10-16,148.74,151.02,148.54,149.48,829487
SRE,2015-10-16,101.28,102.03,100.32,101.61,1249056
STI,2015-10-16,42,42,39.4,40.01,8768500
STT,2015-10-16,68.95,68.95,67.97,68.51,2279443
STX,2015-10-16,41.27,41.36,38.64,39.56,13945625
STZ,2015-10-16,135.2,135.49,134.45,135.09,1003368
SWKS,2015-10-16,80.27,80.29,78.71,79.6,2485711
SWK,2015-10-16,98.99,99.02,97.81,98.51,889801
SYF,2015-10-16,31.37,31.37,29.75,30.15,11815609
SYK,2015-10-16,99.31,100.06,98.3,100.03,1249070
SYMC,2015-10-16,20.69,20.72,20.36,20.71,6032282
SYY,2015-10-16,40.88,41.46,40.81,41.43,3156829
TAP,2015-10-16,88.03,88.41,87.31,88.3,2706289
TDG,2015-10-16,215.91,216.89,213.39,216.25,264622
TEL,2015-10-16,63.22,63.48,63.06,63.36,2428182
TGT,2015-10-16,75.37,75.39,74.7,75.05,4871642
TIF,2015-10-16,79.67,79.94,78.65,79.03,1107536
TJX,2015-10-16,72.08,72.9,71.74,72.43,2672406
TMK,2015-10-16,57.87,58.3,57.57,58.08,543411
TMO,2015-10-16,125.86,126.445,125.3,126.4,1982406
TPR,2015-10-16,29.83,29.89,28.85,29.69,7854833
TRIP,2015-10-16,83.7,83.72,81.0901,83.2,2537980
TROW,2015-10-16,70.53,70.9,70.2,70.8,1308831
TRV,2015-10-16,105.24,105.97,105.04,105.9,1869880
TSCO,2015-10-16,84.7,85.28,84.41,85.21,835339
TSN,2015-10-16,44.16,45.35,43.95,45.3,4455506
TSS,2015-10-16,48.57,49.12,48.534,49,1284722
TWX,2015-10-16,72.57,72.92,71.89,72.02,4307153
TXN,2015-10-16,52.29,52.66,52,52.57,5685298
TXT,2015-10-16,40.03,40.12,38.68,39.09,3028586
T,2015-10-16,33.75,33.86,33.54,33.83,33236999
UAA,2015-10-16,50.48,50.715,49.49,50.04,5717268
UAL,2015-10-16,57.89,57.98,55.05,55.97,14594736
UDR,2015-10-16,35.65,35.9,35.51,35.78,1538090
UHS,2015-10-16,125.94,129.48,125.94,128.47,1150280
ULTA,2015-10-16,161.32,167.38,161.1501,166.11,737145
UNH,2015-10-16,120.85,120.85,118.58,119.98,4416469
UNM,2015-10-16,33.14,33.22,32.69,33.06,975071
UNP,2015-10-16,94.63,94.73,92.55,92.94,4585792
UPS,2015-10-16,104.06,104.19,103.34,103.95,2083209
URI,2015-10-16,69.18,69.18,66.0401,66.89,2777012
USB,2015-10-16,41.19,41.54,40.68,40.77,12933480
UTX,2015-10-16,94,94.15,92.63,93,3148393
VAR,2015-10-16,77.35,77.51,76.55,77.08,1079777
VFC,2015-10-16,72.15,72.97,71.63,72.93,1944344
VIAB,2015-10-16,49.32,49.76,48.58,49.75,4777910
VLO,2015-10-16,63.68,63.79,62.79,63.75,4313488
VMC,2015-10-16,91.97,92.365,90.84,91.42,852451
VNO,2015-10-16,98.16,98.81,97.82,98.27,682135
VRSK,2015-10-16,79.63,79.63,78.71,79.53,1250815
VRSN,2015-10-16,74.96,75.04,74.312,74.67,864593
VRTX,2015-10-16,116.04,118.83,112.5,114.32,1936477
VTR,2015-10-16,56.17,57.125,56.16,56.97,2636856
VZ,2015-10-16,44.92,44.97,44.45,44.7,15620864
V,2015-10-16,75.33,76.54,74.79,76,9117387
WAT,2015-10-16,121.16,121.38,120.19,120.99,269454
WBA,2015-10-16,87.77,88.2,86.71,88.14,3714330
WDC,2015-10-16,81,81.4997,79.01,79.52,4116904
WEC,2015-10-16,53.25,53.52,53.02,53.3,1899282
WFC,2015-10-16,53.15,53.19,52.505,52.88,15676303
WHR,2015-10-16,155.71,157.32,153.0456,156.77,845056
WMB,2015-10-16,41.97,42.61,41.52,42.28,5130678
WMT,2015-10-16,59.47,59.49,58.37,58.89,26195129
WM,2015-10-16,52.66,53.1,52.19,52.45,2384655
WRK,2015-10-16,57.85,57.85,54.76,55.79,1397040
WU,2015-10-16,18.96,19.09,18.9,19.08,2698784
WYNN,2015-10-16,66.55,75.3,66.35,72.9,16035586
WYN,2015-10-16,74.16,74.56,73.48,73.97,1385822
WY,2015-10-16,29.08,29.47,29.04,29.42,4781770
XEC,2015-10-16,122.46,123.85,121.33,122.96,1191022
XEL,2015-10-16,36.42,36.71,36.25,36.43,2948207
XLNX,2015-10-16,46.41,46.63,46.04,46.51,2912806
XL,2015-10-16,36.63,36.91,36.55,36.81,1951809
XOM,2015-10-16,82.26,82.5,81.45,82.48,14304431
XRAY,2015-10-16,55.99,56.77,55.96,56.66,1100517
XRX,2015-10-16,41.36,41.4,40.38,40.8,3912336
XYL,2015-10-16,34.69,34.77,34.01,34.74,2124479
YUM,2015-10-16,71,72.28,69.77,72.16,9716268
ZBH,2015-10-16,98.03,98.86,97.81,98.54,1448336
ZION,2015-10-16,28.38,28.52,27.92,28.15,1743091
ZTS,2015-10-16,43.21,44.14,43.19,43.93,4120374
AAL,2015-10-19,43.83,44.49,43.62,44.45,8934601
AAPL,2015-10-19,110.8,111.75,110.11,111.73,29759153
AAP,2015-10-19,190.78,192.03,189.79,191.4,726352
ABBV,2015-10-19,56.29,56.7,55.685,56.16,6463038
ABC,2015-10-19,94.97,95.54,94.17,94.79,1561168
ABT,2015-10-19,42.11,42.37,41.84,42.15,5531242
ACN,2015-10-19,102.78,103.32,102.59,103.1,2022762
ADBE,2015-10-19,88.15,88.49,87.03,88.4,3353922
ADI,2015-10-19,59.94,60.39,59.53,60.22,2107902
ADM,2015-10-19,45.82,46.045,45.6,45.97,2767062
ADP,2015-10-19,86.57,87.6,86.5,87.3,1439545
ADSK,2015-10-19,51.91,52.7431,51.66,52.44,3104103
ADS,2015-10-19,276.83,280.72,276.073,280.07,315991
AEE,2015-10-19,43.97,44.3,43.74,44.29,1294614
AEP,2015-10-19,58.46,58.67,57.83,58.59,2892086
AES,2015-10-19,10.68,10.74,10.52,10.74,8835864
AET,2015-10-19,112.94,114.93,112.66,114.2,2167647
AFL,2015-10-19,61.17,61.42,60.78,61.03,1922625
AGN,2015-10-19,279.02,279.02,266,273.31,2575313
AIG,2015-10-19,59.9,60.07,59.605,60,7767930
AIV,2015-10-19,39.5,40.33,39.39,40.32,845358
AIZ,2015-10-19,80.06,81.09,79.63,81.05,679912
AJG,2015-10-19,42.76,42.95,42.585,42.71,1458442
AKAM,2015-10-19,70.47,70.84,70.01,70.42,1691828
ALB,2015-10-19,52.08,52.4,51.84,52.26,1556519
ALGN,2015-10-19,60.47,61.73,60.325,61.1,769612
ALK,2015-10-19,75.74,77.42,75.44,76.87,1401753
ALLE,2015-10-19,60.03,60.307,59.44,59.98,513474
ALL,2015-10-19,61.03,61.65,60.8,61.59,2427221
ALXN,2015-10-19,160.05,164.82,158.179,162.11,1217531
AMAT,2015-10-19,16,16.045,15.64,15.805,11012252
AMD,2015-10-19,1.91,2.01,1.91,2.01,10670760
AME,2015-10-19,53.96,54.34,53.7,54.28,793413
AMGN,2015-10-19,152.61,156.14,152.46,154.47,3271670
AMG,2015-10-19,175.72,175.89,172.53,172.93,424031
AMP,2015-10-19,110.86,111.4599,110.56,111.25,1245449
AMT,2015-10-19,95.68,96.8,95.68,96.79,2177029
AMZN,2015-10-19,570.76,579,567.38,573.15,4375420
ANDV,2015-10-19,104.33,104.5,102.18,102.54,1527003
ANSS,2015-10-19,91.57,93.88,91.4,93.29,412017
ANTM,2015-10-19,146.35,149.37,146.35,148.81,1308135
AON,2015-10-19,91.57,91.72,90.38,90.63,1028624
AOS,2015-10-19,34.775,35.465,34.555,35.435,2200778
APA,2015-10-19,45.82,45.88,45.01,45.33,4832490
APC,2015-10-19,72.44,72.9399,71.71,72.31,4051128
APD,2015-10-19,138.1,138.77,137.4,138.03,453952
APH,2015-10-19,53.12,53.24,52.76,53.08,1178760
ARE,2015-10-19,93.06,94.48,92.5,94.41,376423
ARNC,2015-10-19,28.29,28.71,28.08,28.26,7687681
ATVI,2015-10-19,33.94,34.17,33.34,33.75,5443150
AVB,2015-10-19,183.24,185.43,182.76,185.26,639487
AVGO,2015-10-19,121,121.26,117.37,118.96,1859322
AVY,2015-10-19,59.73,60.225,59.48,60.18,371310
AWK,2015-10-19,58.36,58.97,58.3,58.95,1093879
AXP,2015-10-19,76.95,77.31,76.73,77,4054868
AYI,2015-10-19,198.31,201.9299,198.04,201.43,373487
AZO,2015-10-19,740.75,744.51,735.38,744.02,212309
A,2015-10-19,35.69,36.23,35.59,36.23,3685845
BAC,2015-10-19,16,16.21,15.98,16.14,62953541
BAX,2015-10-19,33.86,34.085,33.775,34.02,4482490
BA,2015-10-19,137.6,138.61,136.39,138.42,4021966
BBT,2015-10-19,36.24,36.6565,36.17,36.25,3477817
BBY,2015-10-19,34.68,35.17,34.6,35.07,2629578
BDX,2015-10-19,139.4,140.09,138.83,139.95,465227
BEN,2015-10-19,38.27,38.4,38.07,38.15,3656922
BF.B,2015-10-19,53.585,53.77,53.1701,53.725,656914
BIIB,2015-10-19,270.87,276.5,268.04,273.02,2940026
BK,2015-10-19,39.99,40.54,39.99,40.17,5222789
BLK,2015-10-19,329.34,330.04,326.4,327.88,584994
BLL,2015-10-19,33.295,33.465,33.125,33.3,1509176
BMY,2015-10-19,64.49,65.49,64.252,65.08,6023507
BRK.B,2015-10-19,133.5,133.89,133.11,133.62,2159188
BSX,2015-10-19,17.07,17.205,16.88,17.08,6424019
BWA,2015-10-19,42.29,42.91,41.78,42.79,2936746
BXP,2015-10-19,122.4,124.15,121.88,124.1,532005
CAG,2015-10-19,41.73,41.83,41.47,41.59,2227955
CAH,2015-10-19,80.04,80.36,79.55,80.2,1566924
CAT,2015-10-19,69.25,69.47,68.8,69.27,5711976
CA,2015-10-19,28.83,28.8329,28.42,28.48,3904034
CBG,2015-10-19,34.29,34.73,34.1,34.69,1953247
CBOE,2015-10-19,65.2,65.77,65.024,65.69,537794
CBS,2015-10-19,42.94,43.09,42.695,42.92,4077778
CB,2015-10-19,108.71,109.53,108.07,109.51,2175724
CCI,2015-10-19,81.52,82.605,81.11,82.56,1173945
CCL,2015-10-19,50.97,51.9425,50.75,51.86,4471497
CDNS,2015-10-19,21.33,21.425,21.07,21.21,4199976
CELG,2015-10-19,117.46,120.27,116.66,119.41,4712226
CERN,2015-10-19,65.07,65.995,64.84,65.44,1675910
CFG,2015-10-19,23.2,23.49,23.03,23.23,3846652
CF,2015-10-19,52,52.21,51.12,51.48,2130196
CHD,2015-10-19,44.13,44.36,44,44.105,1219456
CHK,2015-10-19,8.2,8.32,7.94,8.09,9524089
CHRW,2015-10-19,71.49,72.31,71.23,71.9,827158
CHTR,2015-10-19,186.98,187.93,184.54,186.31,734699
CINF,2015-10-19,56.79,57.39,56.67,57.37,396585
CI,2015-10-19,140.27,142.73,140,141.9,800436
CLX,2015-10-19,121.91,122.14,120.87,121.72,824149
CL,2015-10-19,67.02,67.43,66.89,67.25,2384355
CMA,2015-10-19,41.9,42.59,41.82,41.97,2118058
CMCSA,2015-10-19,30.58,30.8025,30.465,30.78,12984712
CME,2015-10-19,89.22,91.5,88.56,91.4,1207909
CMG,2015-10-19,723.43,725.169,709.662,718.64,714863
CMI,2015-10-19,108.22,109,107.84,108.57,2267933
CMS,2015-10-19,36.31,36.63,36.17,36.59,2258294
CNC,2015-10-19,58.05,61.105,57.96,60.65,1905934
CNP,2015-10-19,18.31,18.53,18.26,18.48,5051141
COF,2015-10-19,74.14,74.88,73.97,74.64,2429382
COG,2015-10-19,23,23.48,22.8,23.11,4988809
COL,2015-10-19,83.21,83.64,83,83.52,418004
COO,2015-10-19,144.09,144.88,142.58,143.71,587820
COP,2015-10-19,54.49,54.78,53.48,53.69,7980749
COST,2015-10-19,152.05,153.39,151.92,153.22,1543687
COTY,2015-10-19,28.38,28.6,28.08,28.5,1181481
CPB,2015-10-19,49.46,49.65,49.17,49.4,2071714
CRM,2015-10-19,78.44,79.33,77.48,77.93,4346942
CSCO,2015-10-19,28.12,28.29,27.94,28.25,20778054
CSX,2015-10-19,27.3,27.41,27.05,27.33,7968971
CTAS,2015-10-19,92.48,92.97,92.15,92.67,362050
CTL,2015-10-19,26.73,27.03,26.64,26.92,4432493
CTSH,2015-10-19,64.83,65.06,64.37,65.05,3355366
CTXS,2015-10-19,75.19,76.08,74.64,75.87,1373006
CVS,2015-10-19,102.88,103.59,102.5,103.51,3129903
CVX,2015-10-19,90.36,90.5399,89.22,90.03,8900398
CXO,2015-10-19,114.84,114.85,110.43,111.73,1196387
C,2015-10-19,52.36,53.18,52.33,52.86,13616434
DAL,2015-10-19,49.21,50.58,49.13,50.27,11037840
DE,2015-10-19,75.71,76.07,75.29,75.97,3041857
DFS,2015-10-19,55.31,55.64,54.585,54.99,3267443
DGX,2015-10-19,65.21,66.21,65.01,65.66,1042034
DG,2015-10-19,67.04,67.55,66.86,67.08,2500140
DHI,2015-10-19,29.99,30.4,29.81,30.37,3521663
DHR,2015-10-19,88.91,89.15,88.33,89.15,1733703
DISCA,2015-10-19,28.46,28.77,28.17,28.7,2165211
DISCK,2015-10-19,26.63,26.95,26.42,26.73,1231196
DISH,2015-10-19,61.89,61.95,60.48,61.3,1265642
DIS,2015-10-19,108.25,109.97,107.94,109.47,8001900
DLR,2015-10-19,71.1,71.77,70.88,71.57,966715
DLTR,2015-10-19,62.7,64.68,62.55,63.83,3106675
DOV,2015-10-19,58.16,58.53,57.49,57.71,2238874
DPS,2015-10-19,84.13,84.97,83.82,84.9,993757
DRE,2015-10-19,20.63,21.05,20.58,21.05,2127925
DRI,2015-10-19,65.56,66.2,65.15,65.7,1540519
DTE,2015-10-19,83.44,83.67,82.84,83.64,807747
DUK,2015-10-19,73.49,73.78,72.73,73.58,2183596
DVA,2015-10-19,76.32,76.75,75.82,76.33,590138
DVN,2015-10-19,45.61,45.94,44.85,45.28,4345200
D,2015-10-19,73.06,73.4,72.43,73.37,1898601
EA,2015-10-19,71.9,73.54,71.51,72.29,3499968
EBAY,2015-10-19,24.54,24.57,24.26,24.555,11451944
ECL,2015-10-19,120.67,120.94,118.43,119.38,2008146
ED,2015-10-19,66.61,66.93,65.9,66.93,2250951
EFX,2015-10-19,106.25,106.9,105.77,106.86,500982
EIX,2015-10-19,64.18,64.98,63.76,64.98,2115717
EL,2015-10-19,84.8,84.99,83.58,83.8,1940779
EMN,2015-10-19,68.51,69.11,68,68.99,1232026
EMR,2015-10-19,45.03,45.5824,45.03,45.48,3443523
EOG,2015-10-19,86.27,86.47,84.11,84.81,4256501
EQIX,2015-10-19,284.97,291.27,283.96,290.71,840089
EQR,2015-10-19,78.69,80.18,78.49,80.13,1479662
EQT,2015-10-19,76,76.36,74.9,75.15,1273367
ESRX,2015-10-19,86.07,87.47,85.91,87.38,3449456
ESS,2015-10-19,233.22,237.7,232.87,237.55,225616
ES,2015-10-19,51.925,52.22,51.55,51.98,1342350
ETFC,2015-10-19,26.36,26.65,26.15,26.51,2485155
ETN,2015-10-19,50.75,51.32,50.61,51.27,4398218
ETR,2015-10-19,69.51,69.75,68.78,69.38,1267231
EW,2015-10-19,75.625,76,75.01,75.7,1744220
EXC,2015-10-19,30.37,30.46,29.96,30.18,7893804
EXPD,2015-10-19,49.85,50.14,49.81,49.99,1006107
EXPE,2015-10-19,127.43,131.07,126.5,130.45,1775614
EXR,2015-10-19,77.35,79.59,77.15,79.54,1148645
FAST,2015-10-19,37.3,37.52,36.79,37.04,2001711
FBHS,2015-10-19,48.69,49.04,48.49,48.59,1527716
FB,2015-10-19,97.18,98.57,96.92,98.47,23729924
FCX,2015-10-19,12.21,12.4,11.77,12.03,25838725
FDX,2015-10-19,151.6,152.81,151.504,152.38,624743
FE,2015-10-19,32.58,32.64,32.07,32.22,3009682
FFIV,2015-10-19,118.52,119.3,116.7,118.51,746330
FISV,2015-10-19,91.79,92.76,91.46,92.76,901679
FIS,2015-10-19,69.99,70.69,69.76,70.61,1026675
FITB,2015-10-19,18.94,19.225,18.9,19.02,9308399
FLIR,2015-10-19,27.74,27.82,27.55,27.65,454522
FLR,2015-10-19,44.22,44.98,44.21,44.64,1037412
FLS,2015-10-19,41.57,41.85,41.1,41.65,3914859
FL,2015-10-19,70.12,71.04,69.85,70.84,1282846
FMC,2015-10-19,37.33,38.14,37.13,37.46,1437750
FOXA,2015-10-19,29.43,29.525,29.21,29.48,8974967
FOX,2015-10-19,29.63,29.67,29.4,29.67,4579504
FRT,2015-10-19,142.97,145.3,142.97,145.27,311092
FTI,2015-10-19,33.62,34.07,33.43,33.85,2278001
F,2015-10-19,15.23,15.36,15.15,15.36,17863005
GD,2015-10-19,140.93,141.32,140.37,141.25,958113
GE,2015-10-19,28.8,29.56,28.75,28.99,131036378
GGP,2015-10-19,27.18,27.8,27.18,27.79,2551973
GILD,2015-10-19,102.64,103.84,101.8402,103.61,7636948
GIS,2015-10-19,56.81,57.085,56.6,56.68,1939056
GLW,2015-10-19,16.82,17.02,16.68,16.82,17272972
GM,2015-10-19,33,33.29,32.8,33.24,10084557
GOOGL,2015-10-19,694,700.2397,692.21,699.95,1508585
GOOG,2015-10-19,661.18,666.82,659.58,666.1,1477340
GPC,2015-10-19,81.35,86.25,81.31,84.66,2955873
GPN,2015-10-19,65.22,66.725,65.025,66.635,2596268
GPS,2015-10-19,26.6,27,26.56,26.91,5898280
GRMN,2015-10-19,34.34,34.56,33.94,34.03,1809557
GS,2015-10-19,183.48,186.5,183.15,185.74,2665724
GT,2015-10-19,32.58,32.62,32.12,32.3,2169786
GWW,2015-10-19,206.68,208.4864,200.34,201.96,1833729
HAL,2015-10-19,37.31,37.78,36.83,37.36,12286794
HAS,2015-10-19,76.77,77.5,70.82,72.18,5353135
HBAN,2015-10-19,10.65,10.77,10.65,10.7,6545244
HBI,2015-10-19,28.8,28.85,27.45,27.53,8788369
HCA,2015-10-19,72.92,73.93,72.13,73.51,3914533
HCN,2015-10-19,69.25,70.17,69.12,70.14,1461310
HCP,2015-10-19,38.98,39.33,38.97,39.31,3173242
HD,2015-10-19,122.61,123.2,122.2,123.1,3097713
HES,2015-10-19,60.23,60.49,59.23,59.82,2407984
HIG,2015-10-19,47,47.51,46.83,47.49,2713968
HII,2015-10-19,105.57,106.33,104.37,104.63,323853
HOG,2015-10-19,55.29,57.1,55.21,56.05,4406655
HOLX,2015-10-19,37.9,38.58,37.84,38.54,2416776
HON,2015-10-19,96.79,97.53,96.5,97.18,5948137
HPE,2015-10-19,18.5,18.5,16.48,16.55,1581576
HPQ,2015-10-19,10.51,12.5,10.51,12.41,1887845
HP,2015-10-19,55.36,56.73,54.6801,55.81,2261450
HRB,2015-10-19,35.47,35.685,35.18,35.65,2146613
HRL,2015-10-19,32.92,33.345,32.75,33.165,2359416
HRS,2015-10-19,76.14,76.57,75.17,75.33,830278
HSIC,2015-10-19,72.34,72.84,72.145,72.8,631174
HST,2015-10-19,17.53,17.78,17.43,17.69,5866547
HSY,2015-10-19,95.01,95.7,95.01,95.25,491437
HUM,2015-10-19,183.9,186.795,183.9,186.67,1054157
IBM,2015-10-19,149.85,149.97,148.38,149.22,7954684
ICE,2015-10-19,47.21,48.232,47.21,48.054,3853935
IDXX,2015-10-19,73.75,74.91,73.3307,74.22,465287
IFF,2015-10-19,111.88,113.17,111.88,112.96,389103
ILMN,2015-10-19,149.73,151.45,146.11,147.48,1844784
INCY,2015-10-19,108.31,112.58,106.06,110.69,1600874
INFO,2015-10-19,30.52,30.87,30.38,30.72,174004
INTC,2015-10-19,32.88,33.62,32.87,33.59,37624029
INTU,2015-10-19,93.53,94.39,92.49,94.08,1079887
IPG,2015-10-19,21.14,21.41,21.03,21.4,3421854
IP,2015-10-19,41.97,41.99,41.21,41.51,2655043
IQV,2015-10-19,71.63,72.68,70.73,71.75,380168
IRM,2015-10-19,31.55,31.73,31.42,31.68,1413673
IR,2015-10-19,53.38,53.68,53.1,53.35,2139512
ISRG,2015-10-19,155.8532,160.0144,155.7865,159.4798,1406154
ITW,2015-10-19,84.17,84.32,83.86,84.05,1672926
IT,2015-10-19,85.79,86.96,85.62,86.96,165318
IVZ,2015-10-19,32.26,32.29,31.66,31.75,2821607
JBHT,2015-10-19,75.36,76.49,75.0901,76.1,1066768
JCI,2015-10-19,37.9581,38.2199,37.7068,37.8534,1713345
JEC,2015-10-19,38.95,39.495,38.89,39.07,1032303
JNJ,2015-10-19,98.05,98.2,97.31,97.94,8725430
JNPR,2015-10-19,29.7,29.98,29.64,29.94,3484842
JPM,2015-10-19,62,62.765,61.91,62.22,14510389
JWN,2015-10-19,67.2,68.48,66.93,68.44,1524907
KEY,2015-10-19,13.11,13.33,13.05,13.07,8500426
KHC,2015-10-19,76.89,77.1999,76.29,76.8,1951906
KIM,2015-10-19,25.81,26.2,25.75,26.18,2671309
KLAC,2015-10-19,52.91,53.47,52.64,53.12,1388562
KMB,2015-10-19,117,117.52,116.5,117.45,1372374
KMI,2015-10-19,31.68,32.11,31.135,31.72,11211210
KMX,2015-10-19,56.12,56.94,56,56.85,2276261
KORS,2015-10-19,40.16,40.33,39.09,39.77,4489804
KO,2015-10-19,41.9,42.055,41.8,41.99,15553774
KR,2015-10-19,37.5,38.05,37.35,37.83,5977774
KSS,2015-10-19,45.91,46.2999,45.25,45.67,2714337
KSU,2015-10-19,86.75,88.37,85.75,86.67,3682053
K,2015-10-19,69.73,70.17,69.51,69.61,2083951
LB,2015-10-19,96.67,97.41,96.3101,97.18,1089428
LEG,2015-10-19,43.77,43.91,43.5,43.75,607801
LEN,2015-10-19,48.9608,49.5686,48.6127,49.4804,1910699
LH,2015-10-19,117.22,117.65,116.51,117.39,1152286
LKQ,2015-10-19,27.72,28.02,27.6,27.96,1512683
LLL,2015-10-19,109.94,110.14,109.59,109.93,658559
LLY,2015-10-19,81.13,81.3,79.47,80.25,5869929
LMT,2015-10-19,209.24,210.7325,208.5,210.64,1329875
LNC,2015-10-19,49.79,50.45,49.64,50.25,1828407
LNT,2015-10-19,30.28,30.495,30.075,30.495,818752
LOW,2015-10-19,72.37,73.45,72.27,73.43,3765576
LRCX,2015-10-19,67.83,69.03,67.12,67.64,1510879
LUK,2015-10-19,20.39,20.54,20.24,20.39,1231288
LUV,2015-10-19,40.56,41.45,40.52,41.41,5506379
LYB,2015-10-19,93.45,93.71,92.4,93.36,3647897
L,2015-10-19,36.07,36.28,35.98,36.11,1527572
MAA,2015-10-19,83.92,85.7,83.84,85.7,430842
MAC,2015-10-19,83.12,84.08,82.67,83.99,1103149
MAR,2015-10-19,73.62,74.46,73.09,73.38,2426672
MAS,2015-10-19,26.37,26.67,26.27,26.55,4213869
MAT,2015-10-19,23.85,23.85,22.98,23.14,9208916
MA,2015-10-19,97.21,97.99,97.01,97.74,4024291
MCD,2015-10-19,104.24,105.15,104.15,104.49,7064295
MCHP,2015-10-19,46.88,47.5,46.78,47.23,1450607
MCK,2015-10-19,194.58,196.68,193.83,194.85,994311
MCO,2015-10-19,100.04,100.59,99.29,99.91,807384
MDLZ,2015-10-19,45.8,46.46,45.5,46.42,8092574
MDT,2015-10-19,74.22,74.5,73.5,74.24,5190920
MET,2015-10-19,48.6,49.13,48.44,48.93,3862708
MGM,2015-10-19,21.31,21.36,20.72,21,4975033
MHK,2015-10-19,195.95,198.7,195.95,198,579897
MKC,2015-10-19,82.5,82.95,82.28,82.62,656049
MLM,2015-10-19,150.27,151.63,145.3,148.44,1204736
MMC,2015-10-19,53.9,53.97,53.54,53.68,1462139
MMM,2015-10-19,147.97,148.42,147.23,148,2004235
MNST,2015-10-19,44.0166,44.2966,43.7933,44.2333,1875141
MON,2015-10-19,89.61,91,88.95,90.83,4091469
MOS,2015-10-19,34.6,34.8,33.95,34.16,3185948
MO,2015-10-19,58.67,59.72,58.42,59.66,6403662
MPC,2015-10-19,50.66,50.87,48.8,49.06,4341580
MRK,2015-10-19,51.33,51.55,50.93,51.4,8441884
MRO,2015-10-19,18.93,19.115,18.03,18.28,9449503
MSFT,2015-10-19,47.42,47.88,47.02,47.62,29387581
MSI,2015-10-19,68.98,69.29,68.76,69.03,682195
MS,2015-10-19,31.92,32.33,31.6,32.32,39255633
MTB,2015-10-19,117.25,118.11,112.61,113.42,2864750
MTD,2015-10-19,290.94,295.83,290.03,291.4,137194
MU,2015-10-19,18.37,19.22,18.32,19.16,27543294
MYL,2015-10-19,44.04,44.25,42.76,43.74,7192155
M,2015-10-19,50.32,51,50.18,50.71,3480280
NAVI,2015-10-19,12.17,12.28,11.98,12.27,6179626
NBL,2015-10-19,36.11,36.72,35.98,36.21,5159824
NCLH,2015-10-19,59.96,61.1,59.52,61,741873
NDAQ,2015-10-19,54.77,55.46,54.75,55.44,760457
NEE,2015-10-19,103.6,103.82,102.55,103.77,1275467
NEM,2015-10-19,18.86,19.205,18.47,18.55,5876699
NFLX,2015-10-19,98.07,103.62,96.26,101.69,29964714
NFX,2015-10-19,39.64,40.75,39.13,39.56,2131432
NI,2015-10-19,19.42,19.55,19.29,19.55,1818386
NKE,2015-10-19,65.855,66.76,65.555,66.605,12587856
NLSN,2015-10-19,47.72,48.18,47.68,48.18,2021448
NOC,2015-10-19,174.06,174.63,172.87,174.58,602620
NOV,2015-10-19,38.78,39.39,38.63,38.98,4265731
NRG,2015-10-19,14.88,14.955,14.56,14.8,4159726
NSC,2015-10-19,77.78,78.18,77.31,77.77,1100757
NTAP,2015-10-19,33.74,33.92,33.6011,33.68,1626077
NTRS,2015-10-19,68.71,69.08,68.26,68.34,1487233
NUE,2015-10-19,41.78,41.85,40.83,41.14,1748179
NVDA,2015-10-19,27.95,28.075,27.49,27.81,7367780
NWL,2015-10-19,42.69,43.12,42.52,42.72,1381720
NWSA,2015-10-19,14.55,14.66,14.41,14.58,2978496
NWS,2015-10-19,14.57,14.77,14.53,14.76,928872
OKE,2015-10-19,38.51,38.6,37.47,38.33,2298509
OMC,2015-10-19,72,72.6,71.4,72.23,1657226
ORCL,2015-10-19,36.86,37.1,36.57,36.87,18100494
ORLY,2015-10-19,254.17,254.97,250.41,252.22,776700
OXY,2015-10-19,73.39,73.53,72.165,72.71,4920879
O,2015-10-19,48.89,48.94,48.5201,48.88,1359134
PAYX,2015-10-19,50.24,50.72,50.01,50.46,1932367
PBCT,2015-10-19,15.7,16.03,15.62,15.91,4253698
PCAR,2015-10-19,52.44,52.966,51.94,52.26,2824518
PCG,2015-10-19,53.93,54.29,53.62,54.29,2782483
PCLN,2015-10-19,1334.19,1379.58,1329.6,1376.13,700741
PDCO,2015-10-19,45.7,46.205,45.46,46.06,944785
PEG,2015-10-19,43.46,43.94,43.2,43.89,3079957
PEP,2015-10-19,99.7,100.27,99.52,100.18,4902868
PFE,2015-10-19,34.41,34.54,34.09,34.5,15780809
PFG,2015-10-19,48.66,49.14,48.58,49.13,961592
PGR,2015-10-19,32.45,32.73,32.35,32.68,2507919
PG,2015-10-19,74.65,75.19,74.53,75.16,7292177
PHM,2015-10-19,19.06,19.16,18.92,19.12,6545462
PH,2015-10-19,100.19,100.37,99.3201,100.05,1087747
PKG,2015-10-19,69.11,69.285,67.92,69.05,1012580
PKI,2015-10-19,48.52,48.9,48.3,48.88,476000
PLD,2015-10-19,41.59,42.37,41.31,42.3,3066271
PM,2015-10-19,87.65,88.49,87.23,88.42,4796762
PNC,2015-10-19,87.16,87.905,86.48,86.71,3313364
PNR,2015-10-19,55.17,56.47,54.55,55.21,2635268
PNW,2015-10-19,65.49,65.66,64.813,65.53,725662
PPG,2015-10-19,100.03,101.28,99.4,101.18,1295898
PPL,2015-10-19,34.23,34.46,34.01,34.29,4629709
PRGO,2015-10-19,166.22,166.5,163.44,165.66,1279396
PRU,2015-10-19,78.72,79.43,78.61,79.21,1271667
PSA,2015-10-19,221.37,225.92,221.37,225.92,642724
PSX,2015-10-19,83.42,83.7,81.48,81.62,3054068
PVH,2015-10-19,100.58,101.34,99.12,100.18,867464
PWR,2015-10-19,18.5,19.43,18.46,19.31,13030040
PXD,2015-10-19,138.33,138.4,132.145,133.44,2482989
PX,2015-10-19,108.54,109.41,108.45,109.13,1424533
PYPL,2015-10-19,34.43,34.905,33.79,34.84,5855686
QCOM,2015-10-19,59.46,59.63,58.61,59.1,10975232
QRVO,2015-10-19,47.29,47.71,46.29,46.85,845421
RCL,2015-10-19,91.33,93.99,91.23,93.91,2115879
REGN,2015-10-19,515.85,530.66,513,523.56,870953
REG,2015-10-19,65.55,66.8,65.55,66.8,162344
RE,2015-10-19,178.27,179.07,176.76,177.24,501054
RF,2015-10-19,9.01,9.12,8.93,8.94,12407259
RHI,2015-10-19,53,53.4,52.6,52.92,748783
RHT,2015-10-19,77.25,78.96,77.09,78.9,1873082
RJF,2015-10-19,51.75,52.38,51.53,51.89,829364
RL,2015-10-19,116.67,117.66,115.75,117.21,914854
RMD,2015-10-19,56.3,58,56.25,57.89,898412
ROK,2015-10-19,103.52,104.29,102.62,103.16,947606
ROP,2015-10-19,173.11,174.61,172.9,174.55,334395
ROST,2015-10-19,50.26,50.505,49.865,50.39,2395457
RRC,2015-10-19,34.54,35.12,34.31,34.49,2739806
RSG,2015-10-19,42.71,43.269,42.4,43.26,1267412
RTN,2015-10-19,110.5,112.99,110.37,112.89,2340338
SBAC,2015-10-19,111.29,112.16,110.5,110.82,642171
SBUX,2015-10-19,60.13,61.29,59.8745,60.97,8117213
SCG,2015-10-19,57.69,57.97,57.27,57.95,619947
SCHW,2015-10-19,28.32,28.7,28.21,28.5,7015374
SEE,2015-10-19,48.58,49.01,48.4242,48.89,1637258
SHW,2015-10-19,242.07,244.106,238.93,242.87,872867
SIG,2015-10-19,142.6,146.16,141.14,146.07,697258
SJM,2015-10-19,119.13,120.07,118.58,118.77,710535
SLB,2015-10-19,73.35,75.42,73.21,74.14,7585968
SLG,2015-10-19,117.26,119.08,117.26,119,455903
SNA,2015-10-19,159.27,160.2,158.7,159.78,222948
SNI,2015-10-19,55.85,56.41,55.72,55.96,1117890
SNPS,2015-10-19,48.35,48.73,47.54,48.4,660664
SO,2015-10-19,45.98,46.16,45.554,45.96,3652163
SPGI,2015-10-19,92.5,93.13,92.16,93.06,696166
SPG,2015-10-19,198.48,202.66,198.43,202.59,880005
SRCL,2015-10-19,148.67,150.99,148.5,150.84,813001
SRE,2015-10-19,101.27,101.89,100.81,101.84,982902
STI,2015-10-19,39.9,40.695,39.55,39.89,6618662
STT,2015-10-19,67.94,68.51,67.58,67.82,1960192
STX,2015-10-19,39.2,39.63,38.43,38.75,6879506
STZ,2015-10-19,135.07,135.89,134.6,135.18,994407
SWKS,2015-10-19,79.15,79.9099,77.41,77.83,2587562
SWK,2015-10-19,98.25,99.43,98,98.24,1251697
SYF,2015-10-19,30.05,31.465,28.91,31.34,18520859
SYK,2015-10-19,99.62,100.51,99.32,100.46,927940
SYMC,2015-10-19,20.7,20.82,20.58,20.76,5424199
SYY,2015-10-19,41.29,41.46,41.11,41.42,2577132
TAP,2015-10-19,88.28,88.8,87.87,88.13,2058759
TDG,2015-10-19,214.71,217.14,214.71,216.67,287566
TEL,2015-10-19,63.01,63.4899,63.01,63.38,1554389
TGT,2015-10-19,75.02,75.3,74.63,74.7,4639386
TIF,2015-10-19,78.75,80.38,78.6201,80.04,1123729
TJX,2015-10-19,72.42,72.94,72.19,72.92,2211161
TMK,2015-10-19,57.87,58.28,56.71,57.96,375079
TMO,2015-10-19,126.27,129.07,125.98,129.03,2007488
TPR,2015-10-19,29.97,30.32,29.91,30.17,3543462
TRIP,2015-10-19,83.39,85.16,82.53,84.14,2316566
TROW,2015-10-19,70.31,70.59,70,70.26,992026
TRV,2015-10-19,105.74,106.47,104.81,106.32,2395142
TSCO,2015-10-19,84.98,87.01,84.82,86.97,1485873
TSN,2015-10-19,45.33,46.255,45.33,46.18,3563029
TSS,2015-10-19,48.93,49.87,48.84,49.81,1380195
TWX,2015-10-19,72.3,72.3,70.71,71.16,4456336
TXN,2015-10-19,52.56,52.93,52.24,52.64,5701717
TXT,2015-10-19,38.82,38.96,38.34,38.51,2754569
T,2015-10-19,33.63,33.69,33.42,33.63,28250828
UAA,2015-10-19,49.9,50.345,49.44,50.225,4899038
UAL,2015-10-19,55.9,57.01,55.84,56.75,6588376
UDR,2015-10-19,35.74,36.41,35.65,36.41,1016657
UHS,2015-10-19,128.07,129.58,127.54,129.4,512009
ULTA,2015-10-19,166.08,168.63,164.5,168.36,689904
UNH,2015-10-19,119.78,120.91,119.2,120.73,3707510
UNM,2015-10-19,32.88,33,32.68,32.78,1001927
UNP,2015-10-19,92.56,92.79,91.55,92.71,3991917
UPS,2015-10-19,103.55,104.32,103.55,104.26,2296784
URI,2015-10-19,66.47,66.93,65.02,65.39,2218425
USB,2015-10-19,40.64,41.11,40.63,40.73,7749154
UTX,2015-10-19,92.5,92.85,91.21,92.05,5513849
VAR,2015-10-19,76.99,78.63,76.84,78.47,939226
VFC,2015-10-19,72.88,72.88,71.81,72.57,1899251
VIAB,2015-10-19,49.45,49.724,48.57,48.9,4832684
VLO,2015-10-19,63.24,63.31,61.11,61.43,6017145
VMC,2015-10-19,91.09,92.1,88.69,89.42,1176482
VNO,2015-10-19,98.15,100.27,98,100.23,777309
VRSK,2015-10-19,79.22,80,78.83,79.61,982549
VRSN,2015-10-19,74.61,75.55,74.1301,75.5,570618
VRTX,2015-10-19,113.43,117.58,112.7572,115.88,1894538
VTR,2015-10-19,56.97,58.05,56.88,58.03,1955405
VZ,2015-10-19,44.48,44.82,44.26,44.7,17547398
V,2015-10-19,75.93,77.325,75.93,76.99,9952627
WAT,2015-10-19,120.72,121.77,120.54,121.59,350735
WBA,2015-10-19,87.82,88.55,87.77,88.46,3714036
WDC,2015-10-19,82.23,82.73,79.07,80.48,5731967
WEC,2015-10-19,53.21,53.48,52.82,53.47,2164669
WFC,2015-10-19,52.76,53.01,52.45,52.56,15515662
WHR,2015-10-19,156.31,156.69,154.17,156.27,712619
WMB,2015-10-19,41.63,42.48,40.93,41.93,4977220
WMT,2015-10-19,58.79,59.3,58.5,58.85,17805797
WM,2015-10-19,52.37,52.65,52.04,52.51,2003028
WRK,2015-10-19,55.19,55.729,53.6616,54.27,1440255
WU,2015-10-19,18.99,19.27,18.94,19.08,2845279
WYNN,2015-10-19,70.91,70.9968,67.1601,68.25,7443343
WYN,2015-10-19,73.56,74.466,73.56,74,1130919
WY,2015-10-19,29.34,29.49,29.09,29.25,2233431
XEC,2015-10-19,121.13,121.97,115.24,116.53,1543431
XEL,2015-10-19,36.32,36.39,35.97,36.26,4411896
XLNX,2015-10-19,46.41,46.68,46.15,46.56,1673962
XL,2015-10-19,36.73,37.36,36.49,37.32,2692597
XOM,2015-10-19,82.01,82.17,80.76,80.99,14155779
XRAY,2015-10-19,56.57,57.24,56.1301,56.87,854152
XRX,2015-10-19,40.64,40.84,40.42,40.76,3020321
XYL,2015-10-19,34.51,34.67,34.23,34.64,1297538
YUM,2015-10-19,71.72,71.89,71.12,71.71,3806566
ZBH,2015-10-19,98.14,99.27,97.73,98.19,1019640
ZION,2015-10-19,27.97,28.25,27.83,27.9,2475456
ZTS,2015-10-19,43.81,44.01,43.23,43.78,1924842
AAL,2015-10-20,44.54,45.1811,44.45,44.79,7610771
AAPL,2015-10-20,111.34,114.17,110.82,113.77,48967763
AAP,2015-10-20,191.78,194.305,191.5,193.59,774254
ABBV,2015-10-20,56.15,56.3799,54.63,54.83,6494588
ABC,2015-10-20,94.62,95.05,92.87,93.18,2668072
ABT,2015-10-20,42.08,42.22,41.57,41.74,5882743
ACN,2015-10-20,103.34,103.64,102.84,103.47,2817870
ADBE,2015-10-20,88.15,88.6497,86.42,86.84,2694218
ADI,2015-10-20,60.31,60.97,59.84,60.4,1730670
ADM,2015-10-20,45.81,45.98,45.51,45.7,2724690
ADP,2015-10-20,87.06,87.62,86.95,87.42,1309225
ADSK,2015-10-20,51.99,52.34,51.69,52,2466624
ADS,2015-10-20,280.1,281.62,277.69,280.99,386103
AEE,2015-10-20,44.15,44.515,43.9701,44.32,1052211
AEP,2015-10-20,58.51,59.23,58.22,58.66,3125162
AES,2015-10-20,10.69,10.92,10.59,10.88,5857197
AET,2015-10-20,114.32,114.79,111.05,111.82,2588207
AFL,2015-10-20,61.07,61.42,60.32,61.28,3681388
AGN,2015-10-20,272.75,274.19,257.5,263.42,4725126
AIG,2015-10-20,60.19,60.49,59.91,60.27,5194056
AIV,2015-10-20,40.69,40.72,40.26,40.51,986282
AIZ,2015-10-20,81.28,82.38,80.875,82.2,601969
AJG,2015-10-20,42.6,43.62,42.56,43.45,1510562
AKAM,2015-10-20,70.51,72.23,70.28,71.92,1284849
ALB,2015-10-20,52.19,52.94,52.06,52.1,939843
ALGN,2015-10-20,61.28,62,60.72,61.98,821155
ALK,2015-10-20,76.85,77.48,75.82,76.49,1269646
ALLE,2015-10-20,59.94,62.9,59.94,61.99,924527
ALL,2015-10-20,61.64,62.22,61.38,61.44,3255867
ALXN,2015-10-20,161.47,162.03,157.5,159.02,1185180
AMAT,2015-10-20,15.79,16.32,15.7501,16.19,19316662
AMD,2015-10-20,2,2.03,1.97,2.02,5584188
AME,2015-10-20,54.1,55.03,53.93,54.6,1470603
AMGN,2015-10-20,154.19,155,149.47,150.45,3385285
AMG,2015-10-20,172.16,174.23,172.16,173.13,450030
AMP,2015-10-20,111.28,112.71,111.0401,112.3,839623
AMT,2015-10-20,96.76,97.14,96.15,96.91,1808815
AMZN,2015-10-20,572,573,555.28,560.88,4346209
ANDV,2015-10-20,102.14,102.18,99.1,100.91,1625119
ANSS,2015-10-20,93.24,93.77,91.87,92.07,223554
ANTM,2015-10-20,148.98,149.5,147.44,148.24,945466
AON,2015-10-20,90.1,91.6,90.1,91.56,1791878
AOS,2015-10-20,35.485,35.55,34.94,35.395,3457362
APA,2015-10-20,45.07,46.19,44.82,45.92,2900165
APC,2015-10-20,72.12,73.77,71.81,73.29,2910530
APD,2015-10-20,137.97,138.77,137.23,137.35,843335
APH,2015-10-20,53,53.49,52.88,53.41,1338234
ARE,2015-10-20,94.38,96.86,93.99,94.36,263134
ARNC,2015-10-20,28.08,28.38,27.93,28.23,8568071
ATVI,2015-10-20,33.76,33.85,33.49,33.82,5393724
AVB,2015-10-20,184.87,186.54,183.59,184.69,593394
AVGO,2015-10-20,118.47,120.07,117.6,119.89,2191985
AVY,2015-10-20,60.05,60.8,59.76,60.77,479762
AWK,2015-10-20,58.78,59.2,58.58,58.6,820002
AXP,2015-10-20,77.05,77.15,76.68,76.95,3470846
AYI,2015-10-20,200.18,201.9905,199.51,200.42,339516
AZO,2015-10-20,746,747.0925,740.93,745.94,198375
A,2015-10-20,36.11,36.52,36.03,36.32,2635777
BAC,2015-10-20,16.16,16.29,16.1,16.2,50797790
BAX,2015-10-20,33.97,34.5,33.877,34.26,5599655
BA,2015-10-20,137.94,139.93,137.58,138.88,4202644
BBT,2015-10-20,36.3,36.82,36.15,36.75,3677136
BBY,2015-10-20,35.04,35.55,35.03,35.31,2431892
BDX,2015-10-20,139.3,140.54,139.3,139.76,611288
BEN,2015-10-20,38.04,38.29,38.02,38.18,4357179
BF.B,2015-10-20,53.875,54.085,53.655,53.985,570128
BIIB,2015-10-20,273.06,277.29,264.58,265.81,3539816
BK,2015-10-20,41,41.625,40.8,41.25,8589650
BLK,2015-10-20,326.47,328.37,325.93,327.15,443237
BLL,2015-10-20,33.305,33.815,33.2175,33.53,2503714
BMY,2015-10-20,64.93,64.99,63.08,63.89,5965102
BRK.B,2015-10-20,133.27,134.4,133.1,134.16,2118034
BSX,2015-10-20,17.06,17.24,16.95,17.19,8056570
BWA,2015-10-20,42.79,43.78,42.46,43.11,1666050
BXP,2015-10-20,123.69,124.21,122.43,122.98,729939
CAG,2015-10-20,41.63,41.7,41,41.07,1743053
CAH,2015-10-20,80.12,80.41,78.63,78.73,1748762
CAT,2015-10-20,68.86,71.19,68.51,70.27,6385839
CA,2015-10-20,28.48,28.52,28.155,28.37,4527847
CBG,2015-10-20,34.6,34.87,34.48,34.51,2360401
CBOE,2015-10-20,65.68,66.12,65.28,65.8,508753
CBS,2015-10-20,42.86,44.3925,42.8,43.95,6700444
CB,2015-10-20,109.72,111.44,109.55,111.05,3151531
CCI,2015-10-20,82.57,83.25,82.46,83.17,2620308
CCL,2015-10-20,51.89,52.2533,51.32,51.67,2986327
CDNS,2015-10-20,21.2,21.3,21.1,21.14,3485393
CELG,2015-10-20,119.32,120.51,115.91,116.24,4279273
CERN,2015-10-20,65.43,65.715,65,65.69,1155129
CFG,2015-10-20,23.23,23.6,23.16,23.39,4082217
CF,2015-10-20,51.61,52.99,51.46,51.77,1593643
CHD,2015-10-20,44.15,44.26,43.93,44.05,617866
CHK,2015-10-20,8.1,8.33,7.84,8.19,12145470
CHRW,2015-10-20,71.69,72.605,71.69,72.13,861648
CHTR,2015-10-20,186.3,187.29,184.64,185.58,706361
CINF,2015-10-20,57.52,57.82,57.43,57.73,373921
CI,2015-10-20,141.9,142.66,141.492,142.21,636162
CLX,2015-10-20,121.74,122.28,121.5,122.08,487492
CL,2015-10-20,66.95,67.24,66.86,67.06,3281938
CMA,2015-10-20,42.11,42.95,41.89,42.73,1848759
CMCSA,2015-10-20,30.595,30.9,30.595,30.775,13542362
CME,2015-10-20,91.43,91.92,90.76,91.54,1182936
CMG,2015-10-20,717.25,720.5,705.63,705.63,2194673
CMI,2015-10-20,107.23,110.46,107.15,109.49,2205506
CMS,2015-10-20,36.53,36.89,36.44,36.79,1588201
CNC,2015-10-20,60.75,61.12,59.57,59.91,2118539
CNP,2015-10-20,18.43,18.675,18.43,18.59,3328984
COF,2015-10-20,74.54,75.16,74.42,74.58,2173521
COG,2015-10-20,23.14,24.0601,23.02,23.44,4519260
COL,2015-10-20,83.4,84.18,83,83.96,427326
COO,2015-10-20,143.76,145.21,142.89,144.96,486666
COP,2015-10-20,53.9,54.25,53.19,53.54,8553624
COST,2015-10-20,153.72,154.88,153.16,154.56,1875733
COTY,2015-10-20,28.42,29.28,28.42,28.92,1237946
CPB,2015-10-20,49.39,49.555,49.1,49.49,2046413
CRM,2015-10-20,78,78.51,76.88,77.53,2006732
CSCO,2015-10-20,28.2,28.52,28.15,28.5,20335775
CSX,2015-10-20,27.24,27.94,27.2,27.76,7143439
CTAS,2015-10-20,92.4,93.25,92.4,92.77,442434
CTL,2015-10-20,26.91,27.32,26.84,27.25,2694768
CTSH,2015-10-20,64.68,65.325,64.6601,65.2,2287035
CTXS,2015-10-20,75.52,76.26,74.31,75.92,1128975
CVS,2015-10-20,103.33,104.4,103.16,103.6,4620189
CVX,2015-10-20,89.5,90.49,89.39,89.99,8221081
CXO,2015-10-20,111.81,114.46,111.215,113.78,936318
C,2015-10-20,52.86,53.2,52.6,52.84,11195808
DAL,2015-10-20,50.32,50.77,49.8,50.15,8745474
DE,2015-10-20,75.89,76.77,75.6,76.39,2771256
DFS,2015-10-20,54.97,55.03,54.36,54.72,5294644
DGX,2015-10-20,65.76,66.47,65.2,65.32,808394
DG,2015-10-20,66.69,67.21,66.69,67.03,2271096
DHI,2015-10-20,30.35,31.24,30.26,31.12,4632573
DHR,2015-10-20,88.85,89.825,88.51,89.43,2410270
DISCA,2015-10-20,28.77,29.38,28.5,29.18,3034100
DISCK,2015-10-20,26.71,27.3299,26.65,27.2,1368030
DISH,2015-10-20,61.17,62.41,60.9401,62.18,1263464
DIS,2015-10-20,109.55,110.53,109.41,109.84,9674422
DLR,2015-10-20,71.6,72.35,71.32,72.25,1034292
DLTR,2015-10-20,63.83,64.2799,63.4,64.12,2017877
DOV,2015-10-20,58.86,62.81,58.13,61.53,4677792
DPS,2015-10-20,84.79,85.7,84.58,84.73,1200318
DRE,2015-10-20,20.97,21.13,20.88,21.02,5214031
DRI,2015-10-20,65.42,65.606,63.7,63.73,1826546
DTE,2015-10-20,83.14,84.2,83.06,83.82,587736
DUK,2015-10-20,73.49,74.08,73.31,73.7,2445225
DVA,2015-10-20,76.33,76.66,75.81,76.19,493515
DVN,2015-10-20,45.25,46.37,45.01,45.69,2997187
D,2015-10-20,73.14,73.78,73.06,73.69,2308780
EA,2015-10-20,72.6,73.09,71.3,72.3,2169366
EBAY,2015-10-20,24.56,24.68,24.25,24.42,12340050
ECL,2015-10-20,119.13,120.06,118.78,119.43,1113020
ED,2015-10-20,66.7,67.36,66.635,67.16,1390547
EFX,2015-10-20,106.92,107.94,106.41,107.67,615521
EIX,2015-10-20,64.66,65.74,64.515,65.45,3212031
EL,2015-10-20,83.95,84.385,83.64,83.74,1693108
EMN,2015-10-20,68.98,71.05,68.66,69.94,1227807
EMR,2015-10-20,45.3,46.41,45.11,46.12,4197193
EOG,2015-10-20,84.57,85.65,83.95,84.87,3553364
EQIX,2015-10-20,290.88,293.9,289.75,293.36,646836
EQR,2015-10-20,80.1,80.97,79.04,79.5,1830964
EQT,2015-10-20,75.07,77.13,73.96,75.81,1072025
ESRX,2015-10-20,87.67,88.1,86.9,87.09,2978150
ESS,2015-10-20,237.32,238.25,235.805,237.21,220657
ES,2015-10-20,51.82,52.27,51.5636,52.2,1343413
ETFC,2015-10-20,26.59,26.89,26.5,26.85,2322872
ETN,2015-10-20,51.04,53.075,50.88,52.37,7151809
ETR,2015-10-20,69.19,70.52,68.91,70.07,1340779
EW,2015-10-20,75.515,75.97,74.91,75.6,1428874
EXC,2015-10-20,30.21,30.71,30.16,30.58,7233680
EXPD,2015-10-20,50.02,50.29,49.9,50.27,1349715
EXPE,2015-10-20,130.44,131.26,128.115,129.04,1771865
EXR,2015-10-20,79.54,81.01,79.3001,80.7,1369241
FAST,2015-10-20,36.9,37.51,36.77,37.05,2455648
FBHS,2015-10-20,48.61,49.83,48.5,49.14,2154601
FB,2015-10-20,98.73,99.59,96.56,97,30881777
FCX,2015-10-20,11.93,12.39,11.83,12.24,23307601
FDX,2015-10-20,152.02,154.11,151.5,154,1386902
FE,2015-10-20,32.2,32.675,32.08,32.63,5134479
FFIV,2015-10-20,117.49,120.09,117.34,119.98,1188946
FISV,2015-10-20,92.58,93,92.39,92.87,1086412
FIS,2015-10-20,70.5,70.815,70.12,70.64,853928
FITB,2015-10-20,18.96,19.115,18.485,18.83,11798902
FLIR,2015-10-20,27.55,27.8,27.55,27.7,991873
FLR,2015-10-20,44.54,45.67,44.38,45.36,1167232
FLS,2015-10-20,41.45,42.85,40.715,42.01,3037431
FL,2015-10-20,70.76,71,69.698,69.76,1513850
FMC,2015-10-20,37.41,38.21,37.17,37.53,1854940
FOXA,2015-10-20,29.49,29.69,29.4,29.57,10155635
FOX,2015-10-20,29.57,29.92,29.57,29.83,2720677
FRT,2015-10-20,144.7,145.418,144.05,144.86,332986
FTI,2015-10-20,33.52,34.19,33.25,34.06,3472307
F,2015-10-20,15.27,15.6,15.27,15.38,29453834
GD,2015-10-20,141.19,141.71,140.54,141.25,990491
GE,2015-10-20,28.82,29,28.7,28.78,75155008
GGP,2015-10-20,27.71,27.92,27.59,27.84,3605874
GILD,2015-10-20,103.43,103.95,101.13,101.66,10164831
GIS,2015-10-20,56.7,56.84,56.32,56.6,2025228
GLW,2015-10-20,16.78,17.01,16.73,16.85,11998158
GM,2015-10-20,33.18,33.885,33.08,33.48,11848337
GOOGL,2015-10-20,697.89,698,673.68,680,2621719
GOOG,2015-10-20,664.04,664.7197,644.195,650.28,2498215
GPC,2015-10-20,84.69,87.15,84.63,85.68,1575642
GPN,2015-10-20,66.465,66.695,65.125,65.42,2389170
GPS,2015-10-20,26.87,27.385,26.75,27.15,3915060
GRMN,2015-10-20,33.75,34.25,33.61,33.72,974661
GS,2015-10-20,185.2,185.97,183.9,185.51,2736241
GT,2015-10-20,31.3,32.71,31.13,32.58,2577386
GWW,2015-10-20,200.54,205.19,198.94,201.75,1058360
HAL,2015-10-20,37.4,37.925,37.19,37.68,11762350
HAS,2015-10-20,71.93,74.21,71.35,72.94,2228414
HBAN,2015-10-20,10.74,10.855,10.67,10.82,7953907
HBI,2015-10-20,27.53,27.81,26.59,27.77,12215512
HCA,2015-10-20,73.49,74.145,71.85,72.42,4297771
HCN,2015-10-20,69.87,70.16,69.28,69.7,1392201
HCP,2015-10-20,39.16,39.38,38.94,39.19,2802588
HD,2015-10-20,122.89,123.17,122.35,122.85,3318402
HES,2015-10-20,59.36,60.64,59.13,60.35,3065235
HIG,2015-10-20,47.59,48.43,47.46,48.08,4070324
HII,2015-10-20,104.59,106.36,104.41,105.22,244572
HOG,2015-10-20,51.29,51.99,46.52,48.25,31739422
HOLX,2015-10-20,38.37,38.54,37.07,37.48,3962814
HON,2015-10-20,97.2,98.835,97.2,98.28,4649258
HPE,2015-10-20,16.25,16.93,16.25,16.87,709632
HPQ,2015-10-20,12.6,12.6,11.7,12.01,363410
HP,2015-10-20,55.66,57.27,55.32,56.61,2156510
HRB,2015-10-20,35.59,35.64,35.325,35.48,2147690
HRL,2015-10-20,33.125,33.19,32.82,32.97,1546214
HRS,2015-10-20,75.23,76.53,75.01,76.3,774973
HSIC,2015-10-20,72.93,73.465,72.615,73.06,738318
HST,2015-10-20,17.63,17.89,17.53,17.69,6226486
HSY,2015-10-20,95,95.04,94.03,94.21,850552
HUM,2015-10-20,186.82,187.45,184.98,185.92,845222
IBM,2015-10-20,142.49,142.88,140.27,140.64,16025591
ICE,2015-10-20,47.924,48.432,47.5664,48.328,2593455
IDXX,2015-10-20,73.91,74.86,73.49,74.27,491183
IFF,2015-10-20,112.9,113.41,112.45,112.78,304773
ILMN,2015-10-20,147.34,148.46,143.44,145.1,3092209
INCY,2015-10-20,110.63,111.48,106.78,107.5,1295124
INFO,2015-10-20,30.64,30.86,30.3,30.42,243106
INTC,2015-10-20,33.4,33.695,33.31,33.44,24416140
INTU,2015-10-20,93.89,94.74,93.89,94.3,1014011
IPG,2015-10-20,21.41,21.68,21.3,21.39,3965337
IP,2015-10-20,41.35,41.87,41.18,41.44,2676102
IQV,2015-10-20,71.81,72.07,69.92,70.18,438425
IRM,2015-10-20,31.71,31.96,31.295,31.41,2256930
IR,2015-10-20,53.2,54.83,53.05,54.33,3211751
ISRG,2015-10-20,159.3332,160.1248,157.0032,157.6698,1693512
ITW,2015-10-20,84.02,85.47,83.66,85.13,2110969
IT,2015-10-20,86.91,87.34,86.6,86.95,165760
IVZ,2015-10-20,31.57,31.95,31.51,31.9,3743874
JBHT,2015-10-20,76.2,77.02,76.0902,76.92,765573
JCI,2015-10-20,37.6335,38.3822,37.6335,38.356,1987132
JEC,2015-10-20,38.84,40.03,38.83,39.34,1423888
JNJ,2015-10-20,97.95,98.25,97.31,97.59,6041789
JNPR,2015-10-20,29.81,30.315,29.76,30.24,4205442
JPM,2015-10-20,62.36,62.815,62.08,62.52,11545128
JWN,2015-10-20,68.28,69.19,68.01,68.53,1360527
KEY,2015-10-20,13.1,13.41,13.05,13.3,12598406
KHC,2015-10-20,76.2,77.1599,76.11,76.87,1922053
KIM,2015-10-20,26.16,26.26,25.965,26.08,2401037
KLAC,2015-10-20,52.95,54.82,52.885,53.86,2859717
KMB,2015-10-20,117.2,117.46,116.52,117.22,1931282
KMI,2015-10-20,31.5,32.04,31.32,31.93,9148107
KMX,2015-10-20,56.86,57.35,56.57,56.95,1462069
KORS,2015-10-20,39.88,40.505,39.69,39.9,3085324
KO,2015-10-20,42,42.4,42,42.29,16199274
KR,2015-10-20,37.93,37.99,37.58,37.72,9169477
KSS,2015-10-20,45.71,46.34,45.48,46.31,2481520
KSU,2015-10-20,86.66,88.98,85.8,88.66,2540321
K,2015-10-20,69.64,69.64,68.9,68.97,1565100
LB,2015-10-20,96.8,97.53,96.32,96.38,1333333
LEG,2015-10-20,43.74,44.1,43.59,43.86,543112
LEN,2015-10-20,49.5588,50.9608,49.4157,50.8039,2176454
LH,2015-10-20,117.53,118.18,116.3511,117.58,530301
LKQ,2015-10-20,28,28.06,27.73,27.85,1047376
LLL,2015-10-20,109.76,111.07,108.2101,110.66,461203
LLY,2015-10-20,80.15,80.34,77.625,77.79,7458024
LMT,2015-10-20,207.38,209.545,205.14,208.73,1926488
LNC,2015-10-20,50.18,50.93,50.13,50.68,1752875
LNT,2015-10-20,30.41,30.7395,30.34,30.6,911316
LOW,2015-10-20,73.37,73.41,72.54,72.84,3632143
LRCX,2015-10-20,66.58,71.99,66.5,70.03,5484783
LUK,2015-10-20,20.34,20.34,20.03,20.28,1241959
LUV,2015-10-20,41.19,41.94,41.13,41.38,5711802
LYB,2015-10-20,93.33,95.4,92.74,93.34,3158559
L,2015-10-20,36.07,36.54,35.87,36.43,1472672
MAA,2015-10-20,86.5,86.57,85.49,85.84,630735
MAC,2015-10-20,84.02,84.12,82.95,83.34,1141802
MAR,2015-10-20,74.35,75.39,74.16,74.89,1776452
MAS,2015-10-20,26.54,27.23,26.49,26.67,4487546
MAT,2015-10-20,23.06,23.96,23.03,23.78,5826408
MA,2015-10-20,97.48,97.83,97.07,97.67,2451610
MCD,2015-10-20,104.05,104.35,103.42,103.84,4872192
MCHP,2015-10-20,47,47.56,46.95,47.4,1173072
MCK,2015-10-20,194.95,195.215,188.62,189.33,2444471
MCO,2015-10-20,99.65,100.43,99.64,100.15,510553
MDLZ,2015-10-20,46.55,46.65,45.67,45.74,7456729
MDT,2015-10-20,73.96,74.03,73.37,73.64,3805598
MET,2015-10-20,49.02,49.49,48.91,49.3,3631746
MGM,2015-10-20,21.11,21.38,20.715,20.97,3701020
MHK,2015-10-20,197.79,199.73,195.55,195.92,538430
MKC,2015-10-20,82.42,82.94,82.05,82.35,628241
MLM,2015-10-20,147.7,151.21,147.21,148.38,730417
MMC,2015-10-20,53.58,54.38,53.57,54.23,1874140
MMM,2015-10-20,147.45,149.67,147.13,149.11,2409281
MNST,2015-10-20,44.6666,47.4966,44.4466,46.5366,7912563
MON,2015-10-20,90.85,92.16,90.78,91.2,2480428
MOS,2015-10-20,34.04,34.88,34,34.76,4201056
MO,2015-10-20,59.67,59.94,59.37,59.74,5431974
MPC,2015-10-20,48.67,48.86,47.03,47.34,5012317
MRK,2015-10-20,51.39,51.4696,50.1,50.39,9944920
MRO,2015-10-20,18.27,18.74,18.11,18.56,7885854
MSFT,2015-10-20,47.44,47.81,47.02,47.77,30802235
MSI,2015-10-20,69,69.83,68.94,69.48,1752550
MS,2015-10-20,32.21,32.4,31.665,32.25,23590412
MTB,2015-10-20,113.54,115.745,113.25,115.5,2676048
MTD,2015-10-20,290.94,296.11,290.73,294.43,170886
MU,2015-10-20,18.9,19.05,16.61,17.09,67592468
MYL,2015-10-20,44.2,44.2,42.46,42.55,7297032
M,2015-10-20,50.29,50.915,50.27,50.63,3791089
NAVI,2015-10-20,12.32,12.735,12.2806,12.66,5913879
NBL,2015-10-20,36.18,36.925,36.02,36.53,3194323
NCLH,2015-10-20,61.85,61.9,60.45,60.84,1033148
NDAQ,2015-10-20,55.39,56.02,55.35,55.83,606707
NEE,2015-10-20,103.51,104.46,103.2,103.94,1387534
NEM,2015-10-20,18.76,19.14,18.62,18.84,6231238
NFLX,2015-10-20,101.06,102.11,97.58,98.99,17345614
NFX,2015-10-20,39.54,40.67,39.3,39.98,1876820
NI,2015-10-20,19.5,19.56,19.3,19.54,3464909
NKE,2015-10-20,66.525,66.68,65.985,66.185,9104196
NLSN,2015-10-20,48.11,48.78,48.107,48.53,3751648
NOC,2015-10-20,173.69,175.34,173.19,174.45,804965
NOV,2015-10-20,39,39.72,38.78,39.42,3849102
NRG,2015-10-20,14.79,15.38,14.79,15.25,5477279
NSC,2015-10-20,77.62,79.38,77.32,78.84,1035834
NTAP,2015-10-20,33.53,33.84,33.5,33.72,2017760
NTRS,2015-10-20,68.6,69.85,68.6,69.57,1780844
NUE,2015-10-20,40.83,41.45,40.65,40.88,1914202
NVDA,2015-10-20,27.69,27.9,27.48,27.77,6620614
NWL,2015-10-20,42.59,42.84,42.32,42.49,1434553
NWSA,2015-10-20,14.58,14.67,14.455,14.57,2138236
NWS,2015-10-20,14.75,14.82,14.64,14.79,814498
OKE,2015-10-20,38.17,38.77,37.85,38.13,1254534
OMC,2015-10-20,72.75,73.8,71.1,72.36,3965900
ORCL,2015-10-20,36.62,37,36.62,36.86,13678087
ORLY,2015-10-20,252.17,253.2,250.89,252.35,581479
OXY,2015-10-20,72.46,73.28,72.07,72.58,4464717
O,2015-10-20,48.78,49.03,48.61,48.96,1509897
PAYX,2015-10-20,50.26,50.71,50.01,50.41,1600113
PBCT,2015-10-20,15.91,16.17,15.91,16.11,2582793
PCAR,2015-10-20,51.54,53.19,51.28,53.02,3300881
PCG,2015-10-20,54.09,54.83,54,54.33,1671027
PCLN,2015-10-20,1371.83,1382.49,1364.08,1372.51,471982
PDCO,2015-10-20,46,46.37,46,46.15,621379
PEG,2015-10-20,43.74,44.18,43.42,43.56,4403064
PEP,2015-10-20,99.95,100.39,99.67,100.27,3613624
PFE,2015-10-20,34.65,34.69,33.76,34,17491641
PFG,2015-10-20,48.99,49.53,48.9,49.33,836520
PGR,2015-10-20,32.72,32.98,32.72,32.94,2021452
PG,2015-10-20,74.87,75.05,74.164,74.43,8531907
PHM,2015-10-20,19.13,19.66,19.05,19.42,5728763
PH,2015-10-20,99.39,102.85,98.37,102.14,2356183
PKG,2015-10-20,69.03,69.61,68.04,68.22,952946
PKI,2015-10-20,48.78,49.11,48.56,48.97,565507
PLD,2015-10-20,42.05,42.8,41.51,42.76,2980244
PM,2015-10-20,88.61,88.85,88.28,88.72,4495786
PNC,2015-10-20,86.38,88.27,86.38,88.02,2235834
PNR,2015-10-20,57.4,57.4,53.55,54.38,3046613
PNW,2015-10-20,65.4,65.89,64.76,65.74,757768
PPG,2015-10-20,101.17,102.4,100.75,101.38,1435715
PPL,2015-10-20,34.17,34.44,34.02,34.28,3590675
PRGO,2015-10-20,165.65,165.685,161.28,162.61,1161851
PRU,2015-10-20,79.2,80.02,79.05,79.77,1825789
PSA,2015-10-20,225.88,227.99,225.12,227.14,589423
PSX,2015-10-20,81.32,81.835,80.08,81.6,2896029
PVH,2015-10-20,100.07,100.91,99.14,99.51,633676
PWR,2015-10-20,19.13,20.005,19.07,19.84,5256040
PXD,2015-10-20,133.54,137.4,132.405,136.37,1919111
PX,2015-10-20,109.15,109.93,108.47,109.36,1101013
PYPL,2015-10-20,34.8,34.99,34.59,34.87,6084245
QCOM,2015-10-20,58.68,59.205,58.68,59,9102198
QRVO,2015-10-20,47.18,48.25,46.66,48.2,1179375
RCL,2015-10-20,94.33,95.02,93.02,93.96,1603873
REGN,2015-10-20,522.15,526.5,510.75,514.67,707840
REG,2015-10-20,66.62,66.92,66.45,66.63,256640
RE,2015-10-20,177.9,179.68,177.3,179.67,289385
RF,2015-10-20,9.1,9.3,9.02,9.21,25254509
RHI,2015-10-20,52.77,53.52,52.75,53.33,1132360
RHT,2015-10-20,78.7,78.795,77.58,78.26,1111942
RJF,2015-10-20,51.79,52.35,51.76,52.13,648761
RL,2015-10-20,117.21,118.65,116,117.75,971476
RMD,2015-10-20,57.15,57.29,56.15,56.46,1117324
ROK,2015-10-20,102.96,104.533,102.17,104.35,1048754
ROP,2015-10-20,173.65,174.89,173.1,174.18,525934
ROST,2015-10-20,50.17,50.4827,50.02,50.34,2121513
RRC,2015-10-20,34.54,36.71,34.35,35.88,3794951
RSG,2015-10-20,43.15,43.53,43.07,43.33,1128440
RTN,2015-10-20,112.52,112.94,111.88,112.35,1499895
SBAC,2015-10-20,110.69,112.96,110.68,112.16,1212163
SBUX,2015-10-20,61.22,61.36,60.56,60.88,6089097
SCG,2015-10-20,57.81,58.44,57.71,58.2,615866
SCHW,2015-10-20,28.56,29.4,28.49,29.35,9334639
SEE,2015-10-20,48.83,49.72,48.83,49.66,1379700
SHW,2015-10-20,242.76,243.72,238.44,239.6,811829
SIG,2015-10-20,146.94,150.65,145.22,145.86,913606
SJM,2015-10-20,117.46,117.93,112.85,114.91,2893553
SLB,2015-10-20,73.89,76.09,73.85,75.55,8901435
SLG,2015-10-20,118.62,119.59,117.53,118.34,484223
SNA,2015-10-20,159.56,161.25,158.01,159.34,409398
SNI,2015-10-20,55.87,57.09,55.531,56.56,1090091
SNPS,2015-10-20,48.51,48.66,48.06,48.18,400112
SO,2015-10-20,45.92,46.25,45.79,45.97,3354966
SPGI,2015-10-20,93.02,93.45,92.764,93.03,695668
SPG,2015-10-20,201.96,203.1,201.13,202.14,1049578
SRCL,2015-10-20,150.91,151.57,149.46,149.93,425127
SRE,2015-10-20,101.54,101.76,101.11,101.46,846912
STI,2015-10-20,40.18,40.83,39.84,40.49,4099633
STT,2015-10-20,67.73,68.49,67.66,68.26,2364656
STX,2015-10-20,38.54,38.94,37.73,38.52,9698655
STZ,2015-10-20,135.44,135.98,134.6,135.9,570011
SWKS,2015-10-20,77.47,78.55,76.74,78.29,3171976
SWK,2015-10-20,97.9,99.67,97.64,98.6,1170812
SYF,2015-10-20,31.76,32.9,31.34,32.34,11088986
SYK,2015-10-20,100.13,100.43,98.9,99.21,1121407
SYMC,2015-10-20,20.7,20.88,20.66,20.71,4345255
SYY,2015-10-20,41.36,41.53,41.04,41.09,3055743
TAP,2015-10-20,88.13,88.69,87.58,88.5,1694889
TDG,2015-10-20,216.42,217.3,215.17,215.83,229340
TEL,2015-10-20,63.21,64,63.2,63.89,1487376
TGT,2015-10-20,74.83,75.3,74.38,74.4,5021809
TIF,2015-10-20,79.76,81.05,79.74,79.9,963101
TJX,2015-10-20,72.92,73.31,72.7,73.01,2242340
TMK,2015-10-20,57.98,58.21,57.825,58.07,418701
TMO,2015-10-20,128.69,129.58,128.04,128.62,2077903
TPR,2015-10-20,30.19,30.36,29.93,30.06,2853679
TRIP,2015-10-20,84.3,85.08,83.44,84.25,1607060
TROW,2015-10-20,70.49,70.79,70.12,70.55,1033590
TRV,2015-10-20,108.58,109.86,107.91,108.95,3135000
TSCO,2015-10-20,86.83,87.25,85.905,86.45,890810
TSN,2015-10-20,46.07,46.28,45.82,46.09,1949351
TSS,2015-10-20,49.79,49.87,49.2,49.48,909708
TWX,2015-10-20,71.28,72.06,71.1,71.73,4180257
TXN,2015-10-20,52.45,52.6,52.18,52.43,5666904
TXT,2015-10-20,38.41,39.07,38.18,38.8,5133487
T,2015-10-20,33.59,33.85,33.515,33.75,20085967
UAA,2015-10-20,50.155,50.62,49.475,49.985,4764522
UAL,2015-10-20,56.85,57.07,55.45,55.75,7306910
UDR,2015-10-20,36.37,37,35.86,35.98,1691180
UHS,2015-10-20,129.63,130.89,127.67,128.16,509108
ULTA,2015-10-20,169,170.13,168.03,169.21,613156
UNH,2015-10-20,120.64,121.57,119.69,120.42,3278381
UNM,2015-10-20,32.79,33.33,32.62,33.21,1336692
UNP,2015-10-20,92.71,94.23,92.1401,93.74,3384710
UPS,2015-10-20,103.99,104.77,103.85,104.56,2248725
URI,2015-10-20,65.02,67.73,64.22,66.21,2860931
USB,2015-10-20,40.84,41.51,40.75,41.25,6848685
UTX,2015-10-20,94.33,97.69,93.08,95.62,9005216
VAR,2015-10-20,73.45,75.71,73.45,75.3,2455143
VFC,2015-10-20,72.23,73.52,72.04,73.25,2124194
VIAB,2015-10-20,48.95,49.86,48.82,49.33,3176470
VLO,2015-10-20,61.24,61.2957,58.98,60.08,6117641
VMC,2015-10-20,89.23,90.21,88.73,89.18,990182
VNO,2015-10-20,99.75,100.59,98.8402,99.52,777835
VRSK,2015-10-20,79.42,79.85,78.9,79.83,878806
VRSN,2015-10-20,75.63,76.11,75.26,75.79,744190
VRTX,2015-10-20,115.71,115.87,110.07,110.25,1683657
VTR,2015-10-20,57.81,58.09,57.415,57.73,1798125
VZ,2015-10-20,44.92,45.8,44.79,45.24,19747381
V,2015-10-20,76.64,76.89,75.93,76.28,8148823
WAT,2015-10-20,121.4,122.17,120.69,122.01,349393
WBA,2015-10-20,88.46,89.56,88.385,88.74,2705377
WDC,2015-10-20,80,80,73.53,74.86,8053658
WEC,2015-10-20,53.3,53.65,53.15,53.37,1426310
WFC,2015-10-20,52.62,53.285,52.58,53.08,13583334
WHR,2015-10-20,155.92,156.6396,153.15,155.56,808714
WMB,2015-10-20,41.47,42.17,41.3,41.46,5247615
WMT,2015-10-20,58.86,59,58.57,58.75,10423659
WM,2015-10-20,52.45,52.87,52.38,52.71,1727658
WRK,2015-10-20,53.84,54.4399,51.36,53.76,1125935
WU,2015-10-20,19.06,19.19,18.99,19.03,4416946
WYNN,2015-10-20,68.8,69.89,66.25,66.92,4020584
WYN,2015-10-20,74.04,75.97,73.75,75.62,1301975
WY,2015-10-20,29.2,29.34,28.99,29.14,2336081
XEC,2015-10-20,116.27,117.81,115.13,115.78,1116982
XEL,2015-10-20,36.16,36.73,36.12,36.63,3477271
XLNX,2015-10-20,46.45,46.73,46.28,46.59,2832251
XL,2015-10-20,37.36,38.14,37.36,38.11,2337816
XOM,2015-10-20,80.55,81.055,80.2,80.83,12340108
XRAY,2015-10-20,56.86,56.99,56.67,56.96,622862
XRX,2015-10-20,40.6,41.56,40.52,40.92,2215046
XYL,2015-10-20,34.56,35.18,34.41,34.88,1210714
YUM,2015-10-20,75.02,75.22,72.95,73.03,15429494
ZBH,2015-10-20,97.89,98.04,96.93,97.71,723482
ZION,2015-10-20,27.83,28.62,27.78,28.36,2907126
ZTS,2015-10-20,43.66,43.78,42.83,43.09,2890406
AAL,2015-10-21,44.49,45.18,44.09,44.31,6941202
AAPL,2015-10-21,114,115.58,113.7,113.76,42326974
AAP,2015-10-21,194.5,196.085,191.75,192.15,617573
ABBV,2015-10-21,55.28,55.61,53.07,53.83,11756513
ABC,2015-10-21,93.45,93.83,91.69,92.71,2795542
ABT,2015-10-21,42.54,42.85,41.62,42.2,8896432
ACN,2015-10-21,103.97,104.42,102.4,102.52,1964609
ADBE,2015-10-21,87.22,87.568,85.87,86.13,2901500
ADI,2015-10-21,61.02,62.5,61.02,61.75,4552980
ADM,2015-10-21,45.74,45.83,45.25,45.29,2727925
ADP,2015-10-21,87.7,88.48,87.32,87.45,1609229
ADSK,2015-10-21,52.34,52.39,51.08,51.13,1692557
ADS,2015-10-21,282.36,282.36,273.75,275.93,545304
AEE,2015-10-21,44.45,44.65,44.08,44.15,944143
AEP,2015-10-21,58.96,59.52,58.72,58.94,3321562
AES,2015-10-21,10.95,11.07,10.73,10.76,4412177
AET,2015-10-21,112.63,112.7,103.64,108.28,5530546
AFL,2015-10-21,61.53,61.74,61.26,61.34,2252338
AGN,2015-10-21,265,270,237.5001,259,15600115
AIG,2015-10-21,60.48,60.955,60.155,60.23,5222843
AIV,2015-10-21,40.61,40.75,40.195,40.2,1002715
AIZ,2015-10-21,81.28,81.46,78.72,79.91,1246427
AJG,2015-10-21,43.6,43.76,43.03,43.12,699840
AKAM,2015-10-21,72.12,72.28,71.05,71.16,787291
ALB,2015-10-21,52.4,52.84,51.02,51.18,1166490
ALGN,2015-10-21,62.44,62.44,60.74,61.59,700122
ALK,2015-10-21,76.43,77.18,74.68,74.73,1717120
ALLE,2015-10-21,62.34,62.49,61.09,61.27,384323
ALL,2015-10-21,61.64,61.97,60.58,60.65,4371513
ALXN,2015-10-21,161.09,164.11,155.6201,160.31,1669733
AMAT,2015-10-21,16.53,16.7,16.05,16.07,20915538
AMD,2015-10-21,2.02,2.12,2.01,2.1,14966473
AME,2015-10-21,54.82,55.54,54.54,54.62,980916
AMGN,2015-10-21,152.37,152.75,147.3,150.09,3839615
AMG,2015-10-21,173.87,174.01,168.64,168.75,508208
AMP,2015-10-21,112.78,113.62,111.35,111.56,1203551
AMT,2015-10-21,97,97.17,95.92,96.06,1490951
AMZN,2015-10-21,563.87,565.25,552.52,555.77,3361655
ANDV,2015-10-21,101.26,101.5574,99.59,100.24,1668802
ANSS,2015-10-21,92.43,92.6,91.4,91.57,226034
ANTM,2015-10-21,149.31,149.38,138.75,142.79,3642170
AON,2015-10-21,92.07,92.37,91.23,91.32,1243333
AOS,2015-10-21,35.995,37.35,34.23,34.335,7042522
APA,2015-10-21,45.7,46.07,44.98,45.08,4119400
APC,2015-10-21,72.77,73.2,71.43,71.55,2753957
APD,2015-10-21,137.86,138.11,132.78,135.54,2025136
APH,2015-10-21,50,51.5,49.0099,50.43,4713634
ARE,2015-10-21,94.97,95.37,93.51,93.99,511400
ARNC,2015-10-21,28.17,28.29,27.33,27.33,6828615
ATVI,2015-10-21,34,34.11,33.67,33.78,4702528
AVB,2015-10-21,185.48,185.93,184,184.23,664648
AVGO,2015-10-21,121.76,122.68,120.11,120.5,2820894
AVY,2015-10-21,60.98,60.98,60.33,60.41,501892
AWK,2015-10-21,58.84,59.07,57.88,57.94,1190512
AXP,2015-10-21,77.29,77.61,76.35,76.51,5952249
AYI,2015-10-21,202.25,207.7,200.7,206.35,612921
AZO,2015-10-21,749.4,750.1,741.4,745.29,133626
A,2015-10-21,36.54,36.6,35.8,35.9,2886412
BAC,2015-10-21,16.26,16.29,15.9,15.9,64861330
BAX,2015-10-21,34.49,35.68,34.41,35.6,12740844
BA,2015-10-21,141.7,142.15,136.61,141.19,8976770
BBT,2015-10-21,36.88,37.03,36.27,36.28,4045409
BBY,2015-10-21,35.47,35.56,34.76,34.84,2063368
BDX,2015-10-21,140.52,140.76,138.11,139.76,737952
BEN,2015-10-21,38.25,38.3742,37.88,37.94,5310443
BF.B,2015-10-21,54.085,54.255,53.86,54.05,730498
BIIB,2015-10-21,285,291.01,262.45,276.34,8416934
BK,2015-10-21,41.37,41.73,40.81,40.84,8385701
BLK,2015-10-21,327.64,329.12,321.69,321.98,628015
BLL,2015-10-21,33.5,33.71,33.035,33.06,2290888
BMY,2015-10-21,64.24,64.27,61.5,62.51,8095841
BRK.B,2015-10-21,134.71,135.41,133.11,133.22,2398064
BSX,2015-10-21,17.26,17.3,16.94,17.19,10816669
BWA,2015-10-21,43.47,43.78,42.8,42.88,918718
BXP,2015-10-21,123.57,123.98,121.21,122.36,2349600
CAG,2015-10-21,41.19,41.43,40.94,41.3,2256523
CAH,2015-10-21,79.25,79.48,77.28,78.03,3416118
CAT,2015-10-21,70.59,71.9,69.58,69.67,8730217
CA,2015-10-21,28.46,28.5,27.655,27.71,5183754
CBG,2015-10-21,34.71,34.72,34.13,34.27,2071252
CBOE,2015-10-21,66.09,66.55,65.04,65.14,498226
CBS,2015-10-21,44.17,44.38,43.18,43.18,5820265
CB,2015-10-21,112.49,114.56,110.77,113.58,4145688
CCI,2015-10-21,83.57,84.26,83.01,83.13,3714715
CCL,2015-10-21,51.88,52.15,51.2,51.46,3056556
CDNS,2015-10-21,21.28,21.34,20.98,21,2775514
CELG,2015-10-21,117.93,118.04,113.07,115.92,4969597
CERN,2015-10-21,66.36,66.81,65.409,65.7,1433086
CFG,2015-10-21,23.48,23.865,23.17,23.17,3922984
CF,2015-10-21,52.55,53,51.1301,52.21,2617673
CHD,2015-10-21,44.215,44.365,43.86,43.905,539026
CHK,2015-10-21,8.14,8.14,7.8,7.87,10484573
CHRW,2015-10-21,72.48,72.97,71.78,71.86,1120883
CHTR,2015-10-21,185.94,186.56,175.08,175.35,2296696
CINF,2015-10-21,58,58.33,57.81,57.97,533350
CI,2015-10-21,142.93,143.14,128.02,136.61,3515943
CLX,2015-10-21,122.43,123.43,121.95,122.06,796753
CL,2015-10-21,66.81,67.5,66.54,66.83,2755154
CMA,2015-10-21,42.77,42.96,41.48,41.52,2502761
CMCSA,2015-10-21,30.89,31,30.53,30.555,16417322
CME,2015-10-21,91.8,91.985,90.27,90.34,576735
CMG,2015-10-21,650.605,666,646.8,665.67,2010902
CMI,2015-10-21,110.06,110.44,107.86,108.59,1656626
CMS,2015-10-21,36.9,37.16,36.66,36.67,1745023
CNC,2015-10-21,60.38,60.64,55.49,58.3,2677522
CNP,2015-10-21,18.63,18.93,18.57,18.77,4193571
COF,2015-10-21,75.01,75.3,73.61,73.68,3236062
COG,2015-10-21,23.3,23.39,22.33,22.34,4574011
COL,2015-10-21,84.28,84.63,83.22,84.08,350376
COO,2015-10-21,145.9,147.08,143.675,146.12,601713
COP,2015-10-21,53.41,53.815,52.9,52.97,6333540
COST,2015-10-21,154.8,155.94,154.31,155.21,1812409
COTY,2015-10-21,28.92,29.34,27.41,28.05,1957649
CPB,2015-10-21,49.56,49.95,49.44,49.71,2441181
CRM,2015-10-21,77.42,77.53,75.31,75.83,3134754
CSCO,2015-10-21,28.6,28.82,28.22,28.28,19174380
CSX,2015-10-21,27.93,28.08,27.42,27.49,7883829
CTAS,2015-10-21,93.4,93.49,91.2,91.34,506683
CTL,2015-10-21,27.45,27.5,27.17,27.2,3069854
CTSH,2015-10-21,65.51,66.18,64.87,64.97,2646727
CTXS,2015-10-21,75.6,75.885,71.805,71.92,2517980
CVS,2015-10-21,103.97,104.57,102.89,103.29,3683057
CVX,2015-10-21,89.44,90.63,89.14,89.33,7431113
CXO,2015-10-21,112.69,113.9,111.2,111.76,1352957
C,2015-10-21,52.99,53.16,51.79,51.81,15829217
DAL,2015-10-21,49.8,50.585,49.34,49.44,7647439
DE,2015-10-21,76.81,78.49,76.45,76.65,3108888
DFS,2015-10-21,56.18,56.48,53.45,54.99,7907998
DGX,2015-10-21,65.67,65.9799,64.29,65.04,1275960
DG,2015-10-21,67.59,68.49,67.29,67.55,2599592
DHI,2015-10-21,31.31,31.475,30.994,31.33,4002561
DHR,2015-10-21,89.87,89.96,88.99,89.12,5046276
DISCA,2015-10-21,29.29,29.54,28.715,28.81,1698581
DISCK,2015-10-21,27.31,27.53,26.79,26.88,970557
DISH,2015-10-21,62.31,62.44,60.955,61.01,855271
DIS,2015-10-21,110.67,111.56,110.01,110.09,8781423
DLR,2015-10-21,72.27,72.7,71.5,71.58,986292
DLTR,2015-10-21,64.31,64.95,64.1,64.28,1864984
DOV,2015-10-21,61.76,63.66,61.23,61.88,3046933
DPS,2015-10-21,84.78,85.68,84.65,84.82,1506638
DRE,2015-10-21,21.06,21.15,20.54,20.87,2522876
DRI,2015-10-21,63.81,64.21,62.4,62.8,1745628
DTE,2015-10-21,84.25,84.64,83.6,83.78,707952
DUK,2015-10-21,73.96,74.38,73.56,73.86,2028222
DVA,2015-10-21,76.56,76.68,75.01,76.46,758550
DVN,2015-10-21,45.42,45.61,43.335,43.9,6878871
D,2015-10-21,73.92,74.35,73.52,73.92,2358611
EA,2015-10-21,72.68,73.44,72,72.79,2335010
EBAY,2015-10-21,24.56,24.7,24.18,24.21,17814030
ECL,2015-10-21,119.9,120,117.53,117.9,1260576
ED,2015-10-21,67.41,67.73,66.87,66.97,984266
EFX,2015-10-21,108,108.62,105.7,105.9,943293
EIX,2015-10-21,65.73,66.12,64.96,65.02,1192876
EL,2015-10-21,83.99,84.29,83.23,83.34,1383070
EMN,2015-10-21,70.31,70.95,68.92,69.02,806126
EMR,2015-10-21,46.36,47.143,46.09,46.29,3678031
EOG,2015-10-21,84.44,84.7,83.41,83.78,3007351
EQIX,2015-10-21,294.73,296.69,291.89,292.28,818292
EQR,2015-10-21,79.91,80.25,79.3,79.45,1218711
EQT,2015-10-21,75.67,75.96,74.1,74.28,1813310
ESRX,2015-10-21,87.19,87.37,85.25,86.25,3524077
ESS,2015-10-21,238,238.85,233.895,234.29,359741
ES,2015-10-21,52.27,52.71,51.93,52.06,1168399
ETFC,2015-10-21,26.94,26.98,26.25,26.29,2333643
ETN,2015-10-21,52.84,53.3,52.4,52.52,3649334
ETR,2015-10-21,70.29,70.67,69.37,69.42,729196
EW,2015-10-21,76.105,76.1223,72.925,74.455,2516054
EXC,2015-10-21,30.63,30.85,30.38,30.46,4608810
EXPD,2015-10-21,50.6,50.93,50.11,50.18,790517
EXPE,2015-10-21,130,131.51,128.14,129.14,1392253
EXR,2015-10-21,81.06,81.23,80.14,80.79,890814
FAST,2015-10-21,37.1,37.406,36.67,36.91,2239208
FBHS,2015-10-21,49.43,50.04,48.87,49.27,2473682
FB,2015-10-21,97.37,98.18,96.47,97.11,22003730
FCX,2015-10-21,12.29,12.35,11.87,11.95,24971297
FDX,2015-10-21,154.64,157.55,154.56,155.98,1595411
FE,2015-10-21,32.68,32.81,32.19,32.24,2491711
FFIV,2015-10-21,120.35,120.55,116.96,117.07,963819
FISV,2015-10-21,93.2,93.6,92.33,92.59,941234
FIS,2015-10-21,70.81,71.06,69.68,69.73,823537
FITB,2015-10-21,18.86,18.99,18.24,18.28,15553595
FLIR,2015-10-21,27.77,27.77,27.36,27.45,727022
FLR,2015-10-21,45.51,45.6,44.64,44.69,1058914
FLS,2015-10-21,42.11,42.41,41.52,41.7,2476919
FL,2015-10-21,70.22,70.715,69.8134,70.18,1462373
FMC,2015-10-21,37.62,37.62,36.35,36.41,2069395
FOXA,2015-10-21,29.73,29.83,29.21,29.24,8930432
FOX,2015-10-21,29.85,30.04,29.5,29.54,2641341
FRT,2015-10-21,145.53,145.58,142.11,143.51,1026867
FTI,2015-10-21,33.44,33.92,32.4,32.76,7780906
F,2015-10-21,15.6,15.69,15.35,15.41,34210591
GD,2015-10-21,142,144.83,141.66,143.09,1105046
GE,2015-10-21,28.79,29.24,28.78,28.85,65519753
GGP,2015-10-21,27.89,28.85,27.694,27.84,8220384
GILD,2015-10-21,102.79,102.92,99.37,101.73,9853462
GIS,2015-10-21,56.67,57.37,56.52,56.98,3345202
GLW,2015-10-21,16.83,16.97,16.68,16.71,9557209
GM,2015-10-21,34.96,35.87,34.72,35.42,37243555
GOOGL,2015-10-21,683.21,684.9,670.7,671.8,1608436
GOOG,2015-10-21,654.15,655.87,641.73,642.61,1794172
GPC,2015-10-21,86.03,86.82,85.75,86.08,1016477
GPN,2015-10-21,65.92,66.31,64.81,65.615,2204798
GPS,2015-10-21,27.23,27.495,26.89,26.98,3600798
GRMN,2015-10-21,33.9,34.22,33.63,34.1,1854601
GS,2015-10-21,186.22,186.22,179.55,179.7,3711065
GT,2015-10-21,32.5,33.02,32.41,32.49,2684827
GWW,2015-10-21,201.85,204.5,199.15,201.67,986673
HAL,2015-10-21,37.93,39.2,37.4,38.4,13598580
HAS,2015-10-21,73.45,74.48,73.32,73.99,1538270
HBAN,2015-10-21,10.84,10.93,10.565,10.62,12489273
HBI,2015-10-21,28.13,28.82,27.88,28.01,6491261
HCA,2015-10-21,72.91,72.96,69.78,71.2,4259186
HCN,2015-10-21,69.94,70.86,69.74,70.55,1534454
HCP,2015-10-21,39.37,39.55,39.19,39.4,2151091
HD,2015-10-21,123.29,124.02,122.75,123.3,3492176
HES,2015-10-21,60.05,60.365,58.97,59.08,1738915
HIG,2015-10-21,48.28,49.07,48.12,48.41,2793648
HII,2015-10-21,105.93,106.44,105.085,105.24,142309
HOG,2015-10-21,47.8,48.29,46.47,47.03,10886100
HOLX,2015-10-21,37.36,37.6,36.34,37.26,3489538
HON,2015-10-21,98.87,99.91,98.23,98.77,3640999
HPE,2015-10-21,17.25,17.35,16.4,16.48,78598
HPQ,2015-10-21,12.07,12.07,11.25,12.05,171500
HP,2015-10-21,56.17,56.5696,55.39,55.48,1627400
HRB,2015-10-21,35.6,35.895,35.48,35.67,2067826
HRL,2015-10-21,33.005,33.485,32.92,33.305,1978772
HRS,2015-10-21,76.79,76.79,74.88,74.97,536462
HSIC,2015-10-21,73.525,73.765,72.73,73.16,631626
HST,2015-10-21,17.78,17.8,17.07,17.12,15158291
HSY,2015-10-21,94.4,94.8,94.02,94.05,1061174
HUM,2015-10-21,186.58,186.85,170.75,177.15,2951711
IBM,2015-10-21,140.25,142.66,139.3,140.92,7134948
ICE,2015-10-21,48.408,48.568,47.34,47.376,2126985
IDXX,2015-10-21,74.93,75.48,73.663,74.68,462809
IFF,2015-10-21,113.42,113.79,111.58,111.76,269657
ILMN,2015-10-21,153.84,153.84,136.34,140.17,2671865
INCY,2015-10-21,108.98,110.2,103.29,107.15,1768453
INFO,2015-10-21,30.4,30.49,30.23,30.29,509439
INTC,2015-10-21,33.67,34.05,33.32,33.37,32005294
INTU,2015-10-21,94.9,94.98,93.36,93.87,1490074
IPG,2015-10-21,21.75,22.31,21.6,21.72,7652653
IP,2015-10-21,41.26,41.39,40.6,41.2,3247255
IQV,2015-10-21,70.17,70.82,67.52,68.79,1017199
IRM,2015-10-21,31.5,31.59,31.195,31.34,1811888
IR,2015-10-21,54.59,55.27,54.23,54.32,2012715
ISRG,2015-10-21,172.9832,173.3265,166.1198,166.4698,3400872
ITW,2015-10-21,84.13,86.19,82.37,85.55,3237822
IT,2015-10-21,86.93,87.24,85.91,86.02,294096
IVZ,2015-10-21,32,32.05,31.42,31.46,1793234
JBHT,2015-10-21,77.4,78.03,76.96,77.16,696412
JCI,2015-10-21,38.2408,38.4084,37.6858,37.7591,2046919
JEC,2015-10-21,39.51,39.67,38.88,38.93,855295
JNJ,2015-10-21,97.64,98.22,97.07,97.63,7093295
JNPR,2015-10-21,30.26,30.42,29.7,29.8,5343333
JPM,2015-10-21,62.88,62.96,62.05,62.06,12173278
JWN,2015-10-21,68.86,69.54,67.59,67.68,1783291
KEY,2015-10-21,13.37,13.375,13.04,13.04,14717358
KHC,2015-10-21,77,77.74,76.63,77.05,2371767
KIM,2015-10-21,26.26,26.33,25.87,25.91,2090444
KLAC,2015-10-21,64.39,67.27,63.79,63.98,24477320
KMB,2015-10-21,117.61,120,117.01,118.09,2292038
KMI,2015-10-21,31.94,32.2,31.31,31.42,12116600
KMX,2015-10-21,57.26,57.34,56.67,57.3,2060301
KORS,2015-10-21,40.34,40.4,39.54,39.6,3491114
KO,2015-10-21,41.94,42.515,41.71,42.19,19441875
KR,2015-10-21,37.85,38.1,37.7,38.08,7268721
KSS,2015-10-21,46.38,46.63,45.6,45.65,1898435
KSU,2015-10-21,88.95,89.245,87.3,87.41,2061534
K,2015-10-21,69.12,69.98,68.94,69.61,1397472
LB,2015-10-21,97,97.7,95.71,96.52,1079779
LEG,2015-10-21,44.09,44.27,43.24,43.34,699632
LEN,2015-10-21,51.0588,51.3235,50.4118,51.0686,2541407
LH,2015-10-21,118.07,118.52,114.55,116.04,1186750
LKQ,2015-10-21,28.03,28.09,27.56,27.63,860772
LLL,2015-10-21,111.45,112.73,111.31,111.35,435044
LLY,2015-10-21,78.23,78.38,75.92,77.01,8972478
LMT,2015-10-21,209.76,213.155,208.74,211.56,1334024
LNC,2015-10-21,50.78,51.23,50.4,50.45,1722385
LNT,2015-10-21,30.66,30.83,30.385,30.41,735602
LOW,2015-10-21,73.23,73.42,72.53,72.72,2982723
LRCX,2015-10-21,73.19,77.36,70.5,70.79,18707138
LUK,2015-10-21,20.33,20.39,19.89,19.9,1039864
LUV,2015-10-21,41.4,41.93,40.88,41.04,5158089
LYB,2015-10-21,93.93,94,90.835,91.25,5104019
L,2015-10-21,36.52,36.65,36.22,36.25,884434
MAA,2015-10-21,85.92,86.54,84.95,85.26,596961
MAC,2015-10-21,83.49,84.07,83.27,83.49,542023
MAR,2015-10-21,74.85,75.5,73.779,73.85,1542388
MAS,2015-10-21,26.91,27.18,26.82,26.85,5326761
MAT,2015-10-21,23.77,24.02,23.63,23.85,4887241
MA,2015-10-21,98.11,98.36,96.48,96.6,2900497
MCD,2015-10-21,103.98,104.2501,102.08,102.54,8308921
MCHP,2015-10-21,47.68,48.24,47.09,47.16,2058751
MCK,2015-10-21,190.32,190.39,184.23,186.62,2236618
MCO,2015-10-21,100.45,100.46,97.69,97.73,656911
MDLZ,2015-10-21,45.88,46.02,45.05,45.45,12251555
MDT,2015-10-21,74,74.13,72.53,73.42,4329421
MET,2015-10-21,49.46,49.81,49.03,49.09,4056243
MGM,2015-10-21,20.94,20.95,20.23,20.26,4686763
MHK,2015-10-21,197.59,198.29,193.67,195.01,631857
MKC,2015-10-21,82.53,83.37,82.255,82.93,748939
MLM,2015-10-21,149.39,150.33,144.61,145.9,956540
MMC,2015-10-21,54.43,54.58,53.905,53.97,1317154
MMM,2015-10-21,149.5,151.39,148.9,149.82,3012100
MNST,2015-10-21,46.8666,47.2366,45.9333,46.2966,3405114
MON,2015-10-21,91.16,92.31,91.05,91.62,3110247
MOS,2015-10-21,34.79,34.9,34.05,34.41,3773996
MO,2015-10-21,59.74,60.3328,59.371,59.84,5216762
MPC,2015-10-21,47.52,47.89,46.56,46.78,4900315
MRK,2015-10-21,50.75,50.98,50.15,50.59,11327234
MRO,2015-10-21,18.41,18.47,17.97,18.02,8141830
MSFT,2015-10-21,47.92,47.99,47.11,47.2,25264710
MSI,2015-10-21,69.58,69.85,69.06,69.47,1432623
MS,2015-10-21,32.4,32.41,31.355,31.48,22317315
MTB,2015-10-21,115.5,116.96,114.9,115.17,1904218
MTD,2015-10-21,296.28,300.03,292.86,293.13,222587
MU,2015-10-21,16.49,16.93,15.93,16.43,49193490
MYL,2015-10-21,42.49,42.52,39.44,40.89,12509927
M,2015-10-21,50.99,51.34,50.27,50.33,3162742
NAVI,2015-10-21,12.82,13.13,12.65,12.89,5371965
NBL,2015-10-21,36.32,36.72,35.77,35.85,3700006
NCLH,2015-10-21,61.13,61.88,59.7,60.2,991414
NDAQ,2015-10-21,56.05,56.18,55.24,55.26,1048897
NEE,2015-10-21,104.3,104.88,103.91,104.2,1166555
NEM,2015-10-21,18.7,18.73,18.22,18.42,4465375
NFLX,2015-10-21,99.67,100.34,97.01,97.96,13759583
NFX,2015-10-21,39.82,39.88,38.38,38.46,3048126
NI,2015-10-21,19.59,19.75,19.36,19.4,1543607
NKE,2015-10-21,66.325,66.61,65.915,66.235,5505722
NLSN,2015-10-21,47.38,47.38,44.97,45.85,4081404
NOC,2015-10-21,175.69,176.05,173.87,174.13,762572
NOV,2015-10-21,39.13,39.87,38.93,39.2,3291764
NRG,2015-10-21,15.25,15.32,14.76,14.8,4224077
NSC,2015-10-21,79.15,79.46,78.59,78.7,1379140
NTAP,2015-10-21,33.78,33.845,33.32,33.4,2948204
NTRS,2015-10-21,68.02,69.48,66.31,66.55,2949260
NUE,2015-10-21,40.98,41.28,40.21,40.3,2257184
NVDA,2015-10-21,27.94,28.11,27.36,27.41,9667049
NWL,2015-10-21,42.66,42.776,41.77,42.34,1733044
NWSA,2015-10-21,14.65,14.65,14.23,14.24,2531912
NWS,2015-10-21,14.82,14.85,14.41,14.42,827905
OKE,2015-10-21,38.04,38.36,37.2,37.4,1421863
OMC,2015-10-21,72.86,73.4,72.47,72.81,1827102
ORCL,2015-10-21,36.98,37.12,36.57,36.62,11072051
ORLY,2015-10-21,253,253.7399,250.75,253.2,573068
OXY,2015-10-21,72.49,72.98,71.94,72.01,3651576
O,2015-10-21,49.17,49.26,48.82,48.88,1316218
PAYX,2015-10-21,50.67,50.94,50.17,50.31,1834809
PBCT,2015-10-21,16.21,16.25,15.87,15.9,3789722
PCAR,2015-10-21,53.26,53.71,52.595,52.77,2518738
PCG,2015-10-21,54.71,54.99,54.13,54.17,1798466
PCLN,2015-10-21,1378.69,1393.63,1360.18,1364.29,482390
PDCO,2015-10-21,46.24,46.58,45.81,46.21,699652
PEG,2015-10-21,43.73,44.09,43.105,43.18,2709022
PEP,2015-10-21,99.9,100.9,99.74,100.25,4338410
PFE,2015-10-21,34.17,34.34,33.025,33.46,33194128
PFG,2015-10-21,49.49,49.69,48.615,48.66,876073
PGR,2015-10-21,33,33.11,32.65,32.68,2842330
PG,2015-10-21,73.75,74.54,73.5,73.59,8320783
PHM,2015-10-21,19.53,19.61,19.235,19.45,4714435
PH,2015-10-21,102.5,104.63,101.45,101.75,1989080
PKG,2015-10-21,64.87,66.6,63.14,64.3,2960905
PKI,2015-10-21,49.23,49.25,48.57,48.8,551500
PLD,2015-10-21,42.89,43.06,42.61,42.79,2740789
PM,2015-10-21,88.9,89.68,88.37,88.98,3643787
PNC,2015-10-21,88.5,89.03,87.48,87.58,3277451
PNR,2015-10-21,54.35,55.71,52.04,53.96,2924171
PNW,2015-10-21,65.96,66.46,65.52,65.59,526864
PPG,2015-10-21,101.72,101.85,99.9999,100.64,1978855
PPL,2015-10-21,34.43,34.57,34.165,34.25,2871342
PRGO,2015-10-21,162.4,162.9,151.05,155.24,2684830
PRU,2015-10-21,80,80.78,79.245,79.36,1925773
PSA,2015-10-21,228.12,228.98,227.13,227.43,567497
PSX,2015-10-21,81.88,81.9015,80.234,80.5,2347867
PVH,2015-10-21,100.01,100.22,95.18,95.73,1992931
PWR,2015-10-21,19.89,20.06,19.49,19.55,4000854
PXD,2015-10-21,135.73,136.09,133.63,134.66,1483511
PX,2015-10-21,109.51,109.52,107.72,107.88,970799
PYPL,2015-10-21,34.75,34.8,32.88,33.83,9113873
QCOM,2015-10-21,59.28,59.77,58.89,58.97,6936334
QRVO,2015-10-21,48.48,48.9,47.84,48.5,1378201
RCL,2015-10-21,94.28,95.6,93.21,93.37,2350942
REGN,2015-10-21,521.25,524.52,500.66,518.53,868497
REG,2015-10-21,66.89,67.01,66.32,66.43,199353
RE,2015-10-21,180,180.9499,178.89,179.21,157795
RF,2015-10-21,9.16,9.26,9.02,9.03,16319750
RHI,2015-10-21,53.2,53.42,52.31,52.39,1334989
RHT,2015-10-21,78.1,78.37,76.75,76.81,1729084
RJF,2015-10-21,52.14,52.36,51.08,51.22,785581
RL,2015-10-21,118.08,118.1,115.5,115.81,931596
RMD,2015-10-21,55.76,56.32,55.23,56.21,1264349
ROK,2015-10-21,104.91,105.99,103.85,103.92,704595
ROP,2015-10-21,174.98,175.73,172.69,172.95,392143
ROST,2015-10-21,50.43,50.68,50.081,50.18,1833297
RRC,2015-10-21,35.53,35.71,33.075,33.3,4361472
RSG,2015-10-21,43.53,43.71,43.1,43.13,930946
RTN,2015-10-21,112.86,113.65,112.44,112.66,1583376
SBAC,2015-10-21,112.09,112.59,110.89,111.14,785110
SBUX,2015-10-21,61.07,61.12,60.16,60.53,6063923
SCG,2015-10-21,58.41,58.7,57.7,57.77,685153
SCHW,2015-10-21,29.48,29.62,28.81,28.86,7024345
SEE,2015-10-21,49.78,49.89,48.95,49.36,1547385
SHW,2015-10-21,240.55,241.95,236.255,238.36,899348
SIG,2015-10-21,146.06,147.07,144.87,146.34,830466
SJM,2015-10-21,115.24,116.9,114.95,115.62,1131126
SLB,2015-10-21,75.3,76.98,75.11,75.63,7945712
SLG,2015-10-21,118.98,119.3,117.26,117.52,584405
SNA,2015-10-21,160.1,161.84,159,160.08,510287
SNI,2015-10-21,56.82,56.91,55.92,56.02,760181
SNPS,2015-10-21,48.31,48.39,47.61,47.665,562824
SO,2015-10-21,46.1,46.44,45.974,46.08,3102633
SPGI,2015-10-21,93.56,93.74,91.82,91.94,866946
SPG,2015-10-21,203.24,204.72,202.56,203.24,1158515
SRCL,2015-10-21,150.65,150.96,148.75,148.91,717239
SRE,2015-10-21,101.83,102.36,101.05,101.14,674267
STI,2015-10-21,40.76,40.96,40.21,40.23,5247080
STT,2015-10-21,68.5,68.62,67.18,67.19,2259877
STX,2015-10-21,38.09,39.5,36.8039,37.13,6890386
STZ,2015-10-21,136.13,137.46,135.26,136.31,727551
SWKS,2015-10-21,78.71,79.24,77.59,77.67,3327561
SWK,2015-10-21,98.97,99.37,97.925,98.15,1203651
SYF,2015-10-21,32.4,32.9,32.02,32.46,7452804
SYK,2015-10-21,99.72,99.97,98.56,99.79,2038739
SYMC,2015-10-21,20.8,20.86,20.41,20.43,3066703
SYY,2015-10-21,41.18,41.87,41,41.54,3696116
TAP,2015-10-21,88.6,88.89,87.65,87.91,1414620
TDG,2015-10-21,217.49,219,215.39,216.34,260504
TEL,2015-10-21,63.39,63.5,61.14,61.18,4411498
TGT,2015-10-21,74.85,76.6,74.61,76.4,5860952
TIF,2015-10-21,80.55,80.86,78.96,79.13,726574
TJX,2015-10-21,73.34,73.375,72.19,72.41,1833793
TMK,2015-10-21,58.26,58.44,57.575,57.62,423450
TMO,2015-10-21,128.73,129.99,124.19,127.11,4248006
TPR,2015-10-21,30.63,30.93,30.03,30.06,4934944
TRIP,2015-10-21,84.8,84.8,82,82.17,1361949
TROW,2015-10-21,70.97,71,69.56,69.64,1406067
TRV,2015-10-21,109.5,111.88,109.49,110.7,3117582
TSCO,2015-10-21,87,87.4,85.8,86.25,1616833
TSN,2015-10-21,46.21,46.5,46,46.23,2354106
TSS,2015-10-21,49.69,49.79,48.89,48.94,1172509
TWX,2015-10-21,72.08,72.2,71.045,71.13,3037878
TXN,2015-10-21,52.58,53.18,51.805,51.9,8723649
TXT,2015-10-21,39.08,39.15,38.5,38.59,2884805
T,2015-10-21,33.88,33.94,33.33,33.6,27244083
UAA,2015-10-21,50.3,50.37,49.33,49.575,7947572
UAL,2015-10-21,55.65,55.85,54.2,54.55,7460861
UDR,2015-10-21,36.14,36.38,35.7,36.03,1280498
UHS,2015-10-21,128.88,129.05,122.93,125.47,863297
ULTA,2015-10-21,169.69,170.13,167.62,168.22,439050
UNH,2015-10-21,120.69,120.8,115.27,118.11,5338969
UNM,2015-10-21,33.29,33.49,32.835,32.88,1056104
UNP,2015-10-21,94.3,94.88,93.19,93.41,4248783
UPS,2015-10-21,104.82,106.42,104.82,105.26,3303963
URI,2015-10-21,66.68,68.2,65.01,67.2,3430837
USB,2015-10-21,41.49,41.74,41.07,41.1,8865440
UTX,2015-10-21,96.24,98.68,96.02,97.97,10657255
VAR,2015-10-21,75.7,75.78,74.49,75.19,770617
VFC,2015-10-21,73.6,73.81,72.58,72.64,2130501
VIAB,2015-10-21,49.58,49.81,48.32,48.52,3022670
VLO,2015-10-21,60.3,60.59,59.1628,59.3,4821891
VMC,2015-10-21,90.06,90.28,87.4,88.1,1180605
VNO,2015-10-21,99.88,100.3,98.78,98.82,534990
VRSK,2015-10-21,80.29,80.29,79.01,79.2,1080710
VRSN,2015-10-21,75.93,76.14,74.42,74.46,564952
VRTX,2015-10-21,112.01,112.41,106.3,109.62,1625407
VTR,2015-10-21,58.09,58.59,57.7,58.28,1932112
VZ,2015-10-21,45.44,45.71,44.71,44.86,17104204
V,2015-10-21,76.94,76.94,75.31,75.46,7323764
WAT,2015-10-21,122.64,124.03,120.54,121.34,414954
WBA,2015-10-21,89.09,89.19,87.73,88.04,3511160
WDC,2015-10-21,72.75,78.77,71.23,71.44,15528530
WEC,2015-10-21,53.65,53.83,53.07,53.16,1681771
WFC,2015-10-21,53.04,53.86,53.03,53.12,17698584
WHR,2015-10-21,156.57,158.5,152.44,152.86,933139
WMB,2015-10-21,41.46,41.66,40.1,40.48,6049138
WMT,2015-10-21,58.8,59.035,58.57,58.64,13138084
WM,2015-10-21,53.28,53.78,53.28,53.44,3239250
WRK,2015-10-21,54.2,54.2,51.75,52.57,1562911
WU,2015-10-21,19.09,19.25,19.01,19.07,4076881
WYNN,2015-10-21,67.14,67.294,64.33,64.47,5123481
WYN,2015-10-21,75.97,76.03,74.65,75.02,1634335
WY,2015-10-21,29.2,29.32,28.98,29.22,2305782
XEC,2015-10-21,115.02,115.8,113.65,114.82,1039473
XEL,2015-10-21,36.74,36.935,36.525,36.58,1709874
XLNX,2015-10-21,46.82,47.37,46.64,46.69,2420020
XL,2015-10-21,38.21,38.68,38.1,38.18,2194530
XOM,2015-10-21,80.86,81.15,80.11,80.21,10286440
XRAY,2015-10-21,57.25,57.89,56.89,57.75,1503998
XRX,2015-10-21,41.04,41.24,40.52,40.64,3071884
XYL,2015-10-21,34.97,35.24,34.64,34.72,1397487
YUM,2015-10-21,73.2,74.42,72.59,73.56,6156733
ZBH,2015-10-21,97.85,98.41,96.73,96.9,1211336
ZION,2015-10-21,28.48,28.5,27.51,27.52,2315913
ZTS,2015-10-21,43.38,43.56,39.53,41.66,9780195
AAL,2015-10-22,44.89,46.01,44.36,45.99,14444639
AAPL,2015-10-22,114.33,115.5,114.1,115.5,41654089
AAP,2015-10-22,192.89,193.9,191.28,191.87,705921
ABBV,2015-10-22,53.88,54.44,45.45,48.27,46517686
ABC,2015-10-22,92.88,93.69,91.79,92.8,3423227
ABT,2015-10-22,42.41,43.5701,41.76,43.5,12440032
ACN,2015-10-22,102.9,106.61,102.9,106.46,2483489
ADBE,2015-10-22,86.56,88.83,86.56,88.46,3547138
ADI,2015-10-22,63.28,63.95,62.42,63.4,3499184
ADM,2015-10-22,45.51,46.885,45.46,46.7,3118921
ADP,2015-10-22,87.93,89.8236,87.72,89.69,2104382
ADSK,2015-10-22,51.5,53.321,51.5,52.59,2456543
ADS,2015-10-22,285.15,298.06,283.35,294.49,950323
AEE,2015-10-22,44.23,44.61,44.19,44.5,1422403
AEP,2015-10-22,58.51,59.27,58.19,59.17,4104622
AES,2015-10-22,10.81,11.04,10.75,11.04,6531520
AET,2015-10-22,107.88,108.38,100.69,103.36,7651412
AFL,2015-10-22,61.7,62.55,61.66,62.22,2593847
AGN,2015-10-22,257.85,259,243.02,253.04,7640626
AIG,2015-10-22,60.53,61.17,60.51,60.75,7528920
AIV,2015-10-22,40.3,40.61,40.1,40.23,1537241
AIZ,2015-10-22,80.18,81.46,80.03,80.79,450973
AJG,2015-10-22,43.34,43.8,43.23,43.58,948263
AKAM,2015-10-22,71.71,73.95,71.52,72.53,1504407
ALB,2015-10-22,51.82,53.12,51.36,52.39,1463725
ALGN,2015-10-22,61.76,61.895,60.35,60.78,2557640
ALK,2015-10-22,76.18,76.95,74.75,75.97,1473953
ALLE,2015-10-22,61.52,64.38,61.4,64,1248327
ALL,2015-10-22,61,61.64,60.62,61.55,2836249
ALXN,2015-10-22,160.09,168.3887,159.11,166.76,2357981
AMAT,2015-10-22,16.2,16.67,16.08,16.21,31972218
AMD,2015-10-22,2.1,2.16,2.09,2.14,8208419
AME,2015-10-22,54.87,56.13,54.83,55.63,1405589
AMGN,2015-10-22,152.1,152.94,148.57,152.31,4079820
AMG,2015-10-22,169.84,177.1,167.7201,176.88,440040
AMP,2015-10-22,110.2,115.6,108.01,114.09,1359641
AMT,2015-10-22,96.32,99.6401,96.32,99.47,2415870
AMZN,2015-10-22,562.7,569.146,556.67,563.91,7779372
ANDV,2015-10-22,101,101.95,99.89,101.53,1751049
ANSS,2015-10-22,91.92,93.7893,91.76,93.08,258416
ANTM,2015-10-22,142.25,143.14,135.24,139.41,5605629
AON,2015-10-22,91.82,93.34,91.8,92.41,1016433
AOS,2015-10-22,34.815,36.565,34.73,36.38,3291642
APA,2015-10-22,45.41,46.34,44.91,45.97,3550857
APC,2015-10-22,72.05,73.235,71.51,73,3318670
APD,2015-10-22,136.55,137.93,135.94,137.83,1504395
APH,2015-10-22,50.57,52.75,50.5,52.08,3045949
ARE,2015-10-22,94.43,95.03,90.64,90.65,1168231
ARNC,2015-10-22,27.48,28.47,27.153,27.27,11342832
ATVI,2015-10-22,33.88,35.13,33.88,34.75,9641637
AVB,2015-10-22,185.21,185.81,183.51,184.79,820665
AVGO,2015-10-22,121.62,125.62,121.21,125.34,3434441
AVY,2015-10-22,60.95,62.99,60.902,62.85,503163
AWK,2015-10-22,58.08,58.71,58.08,58.46,1043235
AXP,2015-10-22,73.06,73.28,71.39,72.5,23652623
AYI,2015-10-22,207.07,210.75,205.17,209.95,500291
AZO,2015-10-22,750,761.91,747.22,761.59,353461
A,2015-10-22,36.03,36.95,36,36.09,3696278
BAC,2015-10-22,16,16.2,15.995,16.16,74116646
BAX,2015-10-22,35.65,35.66,34.43,34.92,7132700
BA,2015-10-22,142,147.36,141.93,146.31,6976272
BBT,2015-10-22,36.47,37.21,36.47,36.92,3323854
BBY,2015-10-22,34.95,35.45,34.81,35.16,2676328
BDX,2015-10-22,140.32,141.16,137.64,138.45,923498
BEN,2015-10-22,38.2,40.59,38.12,39.78,7159558
BF.B,2015-10-22,53.805,54.56,52.58,54.485,1585092
BIIB,2015-10-22,276.33,283.48,270.07,276.83,4522745
BK,2015-10-22,41.08,41.96,40.99,41.65,8893742
BLK,2015-10-22,323.95,335.87,322.81,335.35,722000
BLL,2015-10-22,33.34,34.23,33.155,34.21,3120978
BMY,2015-10-22,62.87,63.4,61.69,63.18,7908026
BRK.B,2015-10-22,133.6,137.7,133.6,137.29,4899194
BSX,2015-10-22,17.21,17.25,16.27,16.42,16967782
BWA,2015-10-22,42.34,42.67,41.92,42.26,5330547
BXP,2015-10-22,123.02,123.92,122.31,123.75,1033016
CAG,2015-10-22,41.48,42.45,41.48,42.39,3657251
CAH,2015-10-22,78.35,78.9,76.71,77.75,3138499
CAT,2015-10-22,67.92,72.83,67.81,70.88,13909175
CA,2015-10-22,27.34,28.26,27.26,28.02,6209570
CBG,2015-10-22,34.45,35.4,34.35,35.28,2275022
CBOE,2015-10-22,65.18,66.28,65.174,66.16,374413
CBS,2015-10-22,43.33,43.95,42.76,43.21,16162090
CB,2015-10-22,113.99,115.94,113.69,115.11,3526703
CCI,2015-10-22,83.76,86.8,83.5,86.79,5345130
CCL,2015-10-22,51.7,52.4,51.51,52.38,2990184
CDNS,2015-10-22,21.09,21.45,21,21.12,4770339
CELG,2015-10-22,116.52,118.05,114.23,117.26,4481663
CERN,2015-10-22,65.88,66.1,61.95,63.16,3559102
CFG,2015-10-22,23.26,23.62,22.87,22.87,9977712
CF,2015-10-22,52.56,53.99,52.27,53.7,2227976
CHD,2015-10-22,44.19,44.435,43.998,44.325,1093906
CHK,2015-10-22,7.89,8.01,7.65,7.8,13300353
CHRW,2015-10-22,72.35,73.22,72.31,72.72,1563224
CHTR,2015-10-22,176.99,180.71,176.16,178.38,1679755
CINF,2015-10-22,58.18,58.96,58.09,58.78,743807
CI,2015-10-22,135.93,136.41,127.698,129.49,4701961
CLX,2015-10-22,122.88,123.88,122.73,123.6,1067869
CL,2015-10-22,67.15,68.86,66.67,68.64,3660431
CMA,2015-10-22,41.05,42.67,41.05,41.88,2530187
CMCSA,2015-10-22,30.585,31,30.585,30.85,20590314
CME,2015-10-22,90.74,92.81,90.73,92.46,1040659
CMG,2015-10-22,666.46,669.1075,650.21,650.62,803111
CMI,2015-10-22,108.86,112.73,108.6,111.82,2559001
CMS,2015-10-22,36.77,37.3,36.68,37.17,1308067
CNC,2015-10-22,57.84,58.02,54,55.53,3048020
CNP,2015-10-22,18.84,19.26,18.84,19.13,5540219
COF,2015-10-22,73.78,76.38,73.78,74.94,4234053
COG,2015-10-22,22.43,22.75,21.78,22.09,6676582
COL,2015-10-22,84.58,87.29,84.58,87.16,476867
COO,2015-10-22,146.69,146.69,142.36,143.47,559115
COP,2015-10-22,53.33,54.76,53.19,54.58,7372597
COST,2015-10-22,155.43,158.34,155.08,158.15,2192364
COTY,2015-10-22,28.15,28.57,27.905,28.08,2261453
CPB,2015-10-22,49.95,51.77,49.94,51.43,3142786
CRM,2015-10-22,76.45,78.4199,76.45,77.37,3280051
CSCO,2015-10-22,28.56,29.21,28.5,29.01,32162485
CSX,2015-10-22,27.73,28.4,27.7,28.13,7064847
CTAS,2015-10-22,91.99,92.73,91.54,92.37,506581
CTL,2015-10-22,27.42,27.975,27.4068,27.91,4140675
CTSH,2015-10-22,65.91,68.49,65.63,68.43,5831367
CTXS,2015-10-22,78.27,80.84,76.46,80.58,6066593
CVS,2015-10-22,104.02,104.52,103.29,104.29,6172227
CVX,2015-10-22,89.74,91.81,89.74,91.62,8971668
CXO,2015-10-22,112.6,114.46,110.95,112.83,1097949
C,2015-10-22,52.18,52.865,52.15,52.51,22320467
DAL,2015-10-22,50.14,50.94,49.35,50.81,9528488
DE,2015-10-22,76.75,79.6,76.56,79.35,5754592
DFS,2015-10-22,55.19,56.135,54.97,55.88,4453229
DGX,2015-10-22,65,66.65,61,62.29,2987241
DG,2015-10-22,67.82,68,66.91,66.95,5522309
DHI,2015-10-22,31.25,31.41,30.1,30.95,7102170
DHR,2015-10-22,88.49,94.61,88.09,93.98,7117615
DISCA,2015-10-22,28.85,29.67,28.74,29.45,2029629
DISCK,2015-10-22,26.96,27.705,26.8,27.65,1396710
DISH,2015-10-22,61.35,61.84,61.19,61.37,992645
DIS,2015-10-22,110.67,113.35,110.39,113.25,10028949
DLR,2015-10-22,71.81,73.19,71.72,72.93,1308041
DLTR,2015-10-22,64.43,65.07,64.12,64.8,2983471
DOV,2015-10-22,62.31,65.29,61.92,64,3589938
DPS,2015-10-22,85.64,90.12,85.64,89.6,2486832
DRE,2015-10-22,20.95,21.235,20.86,21.05,3408982
DRI,2015-10-22,63.4,64.12,62.47,64.09,1479515
DTE,2015-10-22,83.93,85.04,83.77,84.87,860297
DUK,2015-10-22,74.02,75.29,73.81,75.06,2462991
DVA,2015-10-22,76.59,76.74,74.09,74.98,1453389
DVN,2015-10-22,44.4,45.02,43.63,44.75,4389186
D,2015-10-22,74.03,74.88,73.77,74.49,2089874
EA,2015-10-22,73.1,74.85,73.02,74.54,2980933
EBAY,2015-10-22,26.5,27.66,26.26,27.58,44605862
ECL,2015-10-22,118.82,120.77,118.34,120.55,2349621
ED,2015-10-22,67.19,67.94,67.01,67.78,1215920
EFX,2015-10-22,104.4,105.84,102.23,103.29,1581918
EIX,2015-10-22,65,66.29,64.96,66.09,1579813
EL,2015-10-22,84.02,84.78,83.95,84.59,2624308
EMN,2015-10-22,70.33,71.82,69.96,71.39,1510060
EMR,2015-10-22,46.43,48.07,46.25,47.78,6691046
EOG,2015-10-22,84.63,86.17,84.37,85.8,2901135
EQIX,2015-10-22,292.59,296.39,292.33,294.62,1297263
EQR,2015-10-22,79.86,80.13,79.04,79.72,1919029
EQT,2015-10-22,74.08,74.08,68.1,68.32,3858958
ESRX,2015-10-22,86.18,86.315,81.01,82.69,7901192
ESS,2015-10-22,235.31,236.21,230.8,231.99,648565
ES,2015-10-22,52.16,52.85,52.03,52.7,1079953
ETFC,2015-10-22,26.48,27.185,26.332,27.07,2908687
ETN,2015-10-22,52.73,54.96,52.72,54.35,4617731
ETR,2015-10-22,69.62,70.13,69.32,70.06,1037417
EW,2015-10-22,74.98,75.72,72.875,74.29,2718648
EXC,2015-10-22,30.58,31.05,30.53,31.01,5454147
EXPD,2015-10-22,50.63,51.49,50.63,51.03,2145781
EXPE,2015-10-22,126.9,129.74,125.6,127.58,2607166
EXR,2015-10-22,81.46,81.48,80.38,81.38,821295
FAST,2015-10-22,37.12,38.68,37.12,38.52,4066120
FBHS,2015-10-22,49.26,52.09,48.7,52.03,2877752
FB,2015-10-22,97.79,99.73,97.55,99.67,26392075
FCX,2015-10-22,11.54,12.8,11.53,12.02,36187310
FDX,2015-10-22,156.46,160,156.04,159.72,2034739
FE,2015-10-22,32.35,32.785,32.01,32.51,3555868
FFIV,2015-10-22,117.99,121.26,117.99,120.54,909308
FISV,2015-10-22,92.91,94.77,92.91,94.51,1107314
FIS,2015-10-22,70.14,71,69.84,70.57,1038274
FITB,2015-10-22,18.39,18.875,18.39,18.71,12881023
FLIR,2015-10-22,27.64,27.81,27.57,27.7,1006687
FLR,2015-10-22,44.91,46.05,44.7,45.35,1103675
FLS,2015-10-22,41.84,43.18,41.78,42.98,2808722
FL,2015-10-22,70.47,70.6499,68.86,69.34,1778226
FMC,2015-10-22,36.86,37.67,36.75,37.36,1623481
FOXA,2015-10-22,29.29,29.88,29.29,29.79,10897967
FOX,2015-10-22,29.65,30.16,29.65,30.09,4789657
FRT,2015-10-22,143.53,144.77,143.1,144.35,468664
FTI,2015-10-22,32.88,33.46,32.455,32.72,3741076
F,2015-10-22,15.49,15.63,15.4,15.58,23484355
GD,2015-10-22,144,147.68,143.8901,147.25,1330657
GE,2015-10-22,28.95,29.74,28.91,29.58,81476392
GGP,2015-10-22,28.01,28.65,27.99,28.6,5335304
GILD,2015-10-22,102,109.42,100.4003,107.6,24746594
GIS,2015-10-22,57.26,59.355,57.25,59.23,4469958
GLW,2015-10-22,16.88,17.74,16.79,17.6,41477700
GM,2015-10-22,35.64,35.79,34.97,35.42,22708138
GOOGL,2015-10-22,675.44,688.0499,671.7,681.14,4431595
GOOG,2015-10-22,646.7,657.8,644.01,651.79,4070954
GPC,2015-10-22,86.9,88.83,86.7,88.34,1141758
GPN,2015-10-22,65.82,67.015,65.585,66.81,2053418
GPS,2015-10-22,27.04,27.56,26.91,27.31,6647220
GRMN,2015-10-22,34.38,35.23,34.251,35.06,1160514
GS,2015-10-22,180.23,184.19,180.2,183.56,2609637
GT,2015-10-22,32.81,32.91,32.33,32.57,2625486
GWW,2015-10-22,203.01,213.21,202.078,209.42,1328269
HAL,2015-10-22,38.92,39.98,38.83,39.71,17261369
HAS,2015-10-22,74.36,76.78,74.29,76.76,2125810
HBAN,2015-10-22,10.5,11.04,10.48,10.87,14853113
HBI,2015-10-22,28.15,28.375,27.71,28.21,3651990
HCA,2015-10-22,65.79,69.01,64.04,66.08,14726976
HCN,2015-10-22,70.79,71.25,70.28,70.91,2271888
HCP,2015-10-22,39.45,39.83,39.15,39.77,3254039
HD,2015-10-22,123.9,124.48,122.88,124.36,5855338
HES,2015-10-22,59.75,61.18,59.59,61.13,2721144
HIG,2015-10-22,48.7,49.21,48.68,48.78,2779560
HII,2015-10-22,105.62,107.435,105.4,106.67,212274
HOG,2015-10-22,47.28,48.19,47,48.11,6748748
HOLX,2015-10-22,37.36,37.52,36.29,36.57,2959411
HON,2015-10-22,99.27,102.9,99.27,102.58,4416194
HPE,2015-10-22,16.71,17.05,16.24,16.95,110000
HPQ,2015-10-22,12.25,12.25,11.7,11.83,492473
HP,2015-10-22,56.52,57.62,55.9,56.71,1525668
HRB,2015-10-22,35.81,35.846,35.4,35.51,2228689
HRL,2015-10-22,33.43,34.345,33.35,34.245,1848320
HRS,2015-10-22,75.71,76.51,75.5701,76,719201
HSIC,2015-10-22,73.365,74.255,72.57,74.17,1026460
HST,2015-10-22,17.22,17.59,17.14,17.57,12190935
HSY,2015-10-22,94.64,96.18,94.53,95.93,996675
HUM,2015-10-22,176.86,178.19,162.21,165.11,3518431
IBM,2015-10-22,141.74,145.07,141.62,144.09,5583167
ICE,2015-10-22,47.514,49.416,47.404,49.148,3155690
IDXX,2015-10-22,75.03,75.1,71.67,73.3,647961
IFF,2015-10-22,112.73,113.76,112.49,113.73,485827
ILMN,2015-10-22,140.7,144.32,137.74,142.08,2193468
INCY,2015-10-22,107.03,110.79,103.87,109.02,1466496
INFO,2015-10-22,30.25,30.66,30.25,30.5,569724
INTC,2015-10-22,33.7,34.5,33.59,34.4,39572646
INTU,2015-10-22,94.43,97.3,94.36,96.86,1500062
IPG,2015-10-22,21.96,22.24,21.87,22.18,5624599
IP,2015-10-22,41.66,42.9,41.5145,42.69,4149632
IQV,2015-10-22,69.09,69.68,66.76,67.69,1108207
IRM,2015-10-22,31.49,31.69,31.14,31.28,4311330
IR,2015-10-22,54.33,56.07,54.33,55.67,3372108
ISRG,2015-10-22,167.2098,167.3065,161.0365,165.3932,2075307
ITW,2015-10-22,85.94,89.8624,85.56,89.53,3514443
IT,2015-10-22,86.68,87.73,86.26,87.7,227779
IVZ,2015-10-22,31.62,33.09,31.62,32.98,4817385
JBHT,2015-10-22,77.31,77.42,76.52,76.98,749979
JCI,2015-10-22,37.8848,39.3612,37.8324,38.9005,3027448
JEC,2015-10-22,39.09,39.83,38.97,39.18,1004233
JNJ,2015-10-22,97.85,99.81,97.13,99.53,9887929
JNPR,2015-10-22,29.97,30.32,29.58,29.76,8881699
JPM,2015-10-22,62.42,63.58,62.42,63.19,15295681
JWN,2015-10-22,68,68.81,67.58,68.51,1572715
KEY,2015-10-22,13.13,13.39,13.13,13.2,14450043
KHC,2015-10-22,77.22,79.94,77.22,79.94,3951738
KIM,2015-10-22,26.13,26.41,26,26.39,2448843
KLAC,2015-10-22,63.41,65.89,63.41,64.9,11596463
KMB,2015-10-22,118.92,121.16,118.1,120.8,2533450
KMI,2015-10-22,29.64,30.32,28.92,29.75,42030312
KMX,2015-10-22,57.67,58.84,57.66,58.24,2329835
KORS,2015-10-22,40.26,40.34,39.33,39.46,3840025
KO,2015-10-22,42.44,43.85,42.41,43.24,35920184
KR,2015-10-22,38.26,38.51,38.09,38.29,13418894
KSS,2015-10-22,45.75,45.99,44.97,45.42,2478157
KSU,2015-10-22,87.51,88.51,85.87,86.15,3720699
K,2015-10-22,70,72.34,69.9518,72.01,2546839
LB,2015-10-22,96.96,97.1799,96.41,96.76,1467360
LEG,2015-10-22,43.54,44.4,43.45,44.31,883028
LEN,2015-10-22,50.9902,51.4118,49.4608,50.8235,3145948
LH,2015-10-22,115.51,115.69,107.9,109.51,2751873
LKQ,2015-10-22,27.82,28.1801,27.71,28.1,1249657
LLL,2015-10-22,112.18,114.7,112.08,114.01,365763
LLY,2015-10-22,77.22,77.84,75.16,76.98,10075460
LMT,2015-10-22,212.22,216.99,212.22,216.51,1190158
LNC,2015-10-22,50.81,51.63,50.76,51.39,2042066
LNT,2015-10-22,30.46,30.835,30.405,30.77,837148
LOW,2015-10-22,72.74,73.6401,72.16,73.42,3810199
LRCX,2015-10-22,71.59,74.42,71.01,72.61,7181396
LUK,2015-10-22,20.03,20.33,20.03,20.15,1464201
LUV,2015-10-22,42.52,44.15,42.36,44.08,15268596
LYB,2015-10-22,93.27,94.61,92.92,94.51,5116169
L,2015-10-22,36.41,36.71,36.41,36.59,1626219
MAA,2015-10-22,85.78,86.28,85.2,85.85,699571
MAC,2015-10-22,83.67,84.44,83.43,84.04,994192
MAR,2015-10-22,74.52,77.335,74.33,76.87,3517072
MAS,2015-10-22,26.92,27.71,26.595,27.63,5773963
MAT,2015-10-22,23.96,24.71,23.94,24.49,4765972
MA,2015-10-22,97.44,98.74,97.16,98.02,4033443
MCD,2015-10-22,110.4,111,108.38,110.87,25286588
MCHP,2015-10-22,47.93,48.97,47.52,48.86,3525610
MCK,2015-10-22,187.65,188.02,177.55,181.44,3640037
MCO,2015-10-22,98.09,99.57,98.07,99.02,799605
MDLZ,2015-10-22,45.59,47.42,45.59,46.94,11052094
MDT,2015-10-22,73.72,73.84,72.65,73.07,5648156
MET,2015-10-22,49.42,50.17,49.42,49.68,4879757
MGM,2015-10-22,20.81,20.86,20.215,20.47,6905569
MHK,2015-10-22,195.42,198.54,194.01,196.26,823034
MKC,2015-10-22,83.35,85.86,82.84,85.55,829733
MLM,2015-10-22,146.53,153.19,145.09,152.4,913711
MMC,2015-10-22,54.23,55.27,54.23,55,1850000
MMM,2015-10-22,151.34,157.04,150.65,156,5111866
MNST,2015-10-22,46.4466,47.8283,46.3466,47.49,3269127
MON,2015-10-22,92.48,92.93,91.08,91.28,4977635
MOS,2015-10-22,34.63,35.235,34.47,35.16,3592198
MO,2015-10-22,60.1,61.57,60.09,61.4,7372668
MPC,2015-10-22,47.21,48.045,46.97,47.65,5531109
MRK,2015-10-22,50.82,52.56,50.3,52.01,18449581
MRO,2015-10-22,18.2,18.62,18.035,18.48,9018802
MSFT,2015-10-22,47.53,48.95,47.09,48.03,56637074
MSI,2015-10-22,69.21,70.98,69.16,70.48,1553235
MS,2015-10-22,31.7,32.43,31.63,32.35,18753847
MTB,2015-10-22,115.98,119.4,115.98,118.8,2265573
MTD,2015-10-22,294.26,302.4,294.26,300.44,274840
MU,2015-10-22,16.4,17.01,16.07,16.72,33986076
MYL,2015-10-22,40.6,40.6,37.59,39.16,17896313
M,2015-10-22,50.44,50.7099,49.62,49.88,4191707
NAVI,2015-10-22,12.99,13.17,12.71,12.96,7367958
NBL,2015-10-22,36.21,36.74,35.85,36.48,4813269
NCLH,2015-10-22,60.84,61.02,59.937,60.9,792278
NDAQ,2015-10-22,55.33,59.3654,55.33,59.1,1645353
NEE,2015-10-22,104.47,105.85,104.18,105.71,1676999
NEM,2015-10-22,18.38,19.13,18.31,19.03,7131758
NFLX,2015-10-22,98.07,99.93,96.86,97.32,12786768
NFX,2015-10-22,38.86,39.86,38.725,39.16,2993745
NI,2015-10-22,19.44,19.8,19.385,19.75,1742743
NKE,2015-10-22,66.435,66.725,65.29,66.205,9294752
NLSN,2015-10-22,46.24,47.94,46.21,47.42,3523572
NOC,2015-10-22,175.05,180.35,174.23,179.5,1286378
NOV,2015-10-22,39.83,40.03,38.875,38.98,6959818
NRG,2015-10-22,14.9,15.045,14.66,14.92,5609363
NSC,2015-10-22,79.25,81.49,79.21,80.52,1852735
NTAP,2015-10-22,33.56,34.4,33.34,34.38,2748345
NTRS,2015-10-22,66.53,68.77,66.52,68.1,2684810
NUE,2015-10-22,40.54,42.8,40.385,42.6,2563075
NVDA,2015-10-22,27.73,28.49,27.69,28.4,7672091
NWL,2015-10-22,42.61,43.49,42.39,42.91,3133470
NWSA,2015-10-22,14.38,14.705,14.28,14.69,2767358
NWS,2015-10-22,14.53,14.865,14.42,14.84,987743
OKE,2015-10-22,37.4,37.48,36.13,36.68,2699688
OMC,2015-10-22,73.02,74.73,73.02,74.35,2570870
ORCL,2015-10-22,36.85,37.86,36.85,37.79,14701371
ORLY,2015-10-22,254.54,257.47,253.46,256.98,684618
OXY,2015-10-22,72.6,74.44,72.59,74.34,4261661
O,2015-10-22,49.37,50.5,49.3,50.19,2537663
PAYX,2015-10-22,50.53,51.79,50.52,51.6,3620889
PBCT,2015-10-22,16,16.27,15.96,16.15,3097381
PCAR,2015-10-22,53.83,54.25,52.88,53.93,2675820
PCG,2015-10-22,54.24,54.7,54.22,54.5,2286766
PCLN,2015-10-22,1371.55,1382,1351.2,1354.47,679620
PDCO,2015-10-22,46.43,46.56,45.46,45.7,985399
PEG,2015-10-22,43.38,43.84,43.3,43.62,3987891
PEP,2015-10-22,100.67,103.38,100.33,103.08,5934810
PFE,2015-10-22,33.58,33.64,32.89,33.33,41366018
PFG,2015-10-22,49.02,50.22,48.94,49.77,1574061
PGR,2015-10-22,32.85,33.085,32.82,33.05,2486425
PG,2015-10-22,73.86,75.61,73.61,74.85,14080942
PHM,2015-10-22,18.51,18.75,17.52,18.16,22656840
PH,2015-10-22,97.42,102.52,97.42,100.77,5011154
PKG,2015-10-22,64.59,65.05,63.89,64.83,987950
PKI,2015-10-22,48.98,49.44,48.71,48.99,791020
PLD,2015-10-22,43.06,43.37,42.87,43.21,2873454
PM,2015-10-22,88.83,89.94,88.63,89.55,4930829
PNC,2015-10-22,88.11,90.16,88.04,89.48,2420817
PNR,2015-10-22,54.1,56.33,54.02,55.67,3058515
PNW,2015-10-22,66.03,67.02,65.4,66.64,771033
PPG,2015-10-22,101.6,104,101.3423,103.62,2496932
PPL,2015-10-22,34.34,34.92,34.29,34.75,3655885
PRGO,2015-10-22,152.6,153.95,142.62,147.68,4178165
PRU,2015-10-22,80.18,82.23,80.12,81.4,2623828
PSA,2015-10-22,228.87,231.14,227.9,230.03,685603
PSX,2015-10-22,81.33,82.845,80.73,82.61,3323812
PVH,2015-10-22,95.94,97.69,95.54,95.93,1715838
PWR,2015-10-22,19.56,19.73,18.97,19.32,5198146
PXD,2015-10-22,135.97,138.2199,134,136.89,2145369
PX,2015-10-22,108.82,110.59,108.31,110.26,1164106
PYPL,2015-10-22,34.43,35.25,34.26,34.79,8735516
QCOM,2015-10-22,59.49,60.64,59.49,60.43,10913552
QRVO,2015-10-22,49.25,50.81,48.81,49.55,1460763
RCL,2015-10-22,93.38,94.785,93.1,94.7,2397852
REGN,2015-10-22,518.12,528.88,511.25,525.11,972732
REG,2015-10-22,66.85,67.655,66.85,67.5,295066
RE,2015-10-22,180.29,182.05,179.816,181.62,375105
RF,2015-10-22,9.09,9.3,9.09,9.21,17742764
RHI,2015-10-22,51.99,51.99,49.15,50,2448571
RHT,2015-10-22,76.53,78.12,75.85,76.97,2273519
RJF,2015-10-22,51.05,52.92,50.81,52.66,695311
RL,2015-10-22,116.29,117.5104,115.8094,116.68,404131
RMD,2015-10-22,56.06,56.14,55.3,55.5,1172984
ROK,2015-10-22,103.94,107.58,103.57,107.05,1639959
ROP,2015-10-22,173.86,176.88,172.99,175.5,1001925
ROST,2015-10-22,50.5,51.49,50.45,51.04,2080624
RRC,2015-10-22,33.45,33.68,31.55,32.31,5022588
RSG,2015-10-22,43.29,43.86,43.29,43.62,1559782
RTN,2015-10-22,112.93,118.36,111.6,117.28,3136945
SBAC,2015-10-22,111.94,116.62,111.05,115.76,1142322
SBUX,2015-10-22,60.96,61.7099,60.17,61.49,9182031
SCG,2015-10-22,57.95,58.74,57.87,58.56,532632
SCHW,2015-10-22,28.96,29.61,28.85,29.45,7644924
SEE,2015-10-22,49.72,51.6,49.64,51.45,2277151
SHW,2015-10-22,240.77,247.43,238.66,246.93,1012716
SIG,2015-10-22,147.7,149.43,146.89,147.59,768877
SJM,2015-10-22,116.48,118.53,116.48,118.27,950951
SLB,2015-10-22,76.37,78.52,76.24,78.26,9091210
SLG,2015-10-22,117.64,120.75,117.64,119.24,1203584
SNA,2015-10-22,162.59,166.98,161.6,164.11,571791
SNI,2015-10-22,56.09,56.695,55.75,56.67,628739
SNPS,2015-10-22,48.3,49.64,47.88,49.48,1413739
SO,2015-10-22,46.17,46.62,46.14,46.5,5578194
SPGI,2015-10-22,92.55,93.665,92.37,93.16,1046714
SPG,2015-10-22,203.79,205.78,203.48,204.83,1514337
SRCL,2015-10-22,149.23,149.95,148.68,149.04,890483
SRE,2015-10-22,101.36,102.55,101.17,102.51,1030769
STI,2015-10-22,40.46,41.435,40.33,40.79,4475112
STT,2015-10-22,67.46,69.91,67.46,69.27,3160819
STX,2015-10-22,37.59,39.46,37.42,39.24,8104922
STZ,2015-10-22,136.91,137.93,136.5,137.81,1298491
SWKS,2015-10-22,78.97,81.72,78.7,81.69,4254819
SWK,2015-10-22,105,106.15,102.15,105.47,3639961
SYF,2015-10-22,32.7,32.812,31.29,31.83,6706032
SYK,2015-10-22,100.17,100.19,98.11,98.53,2432820
SYMC,2015-10-22,20.53,20.92,20.53,20.64,5859623
SYY,2015-10-22,41.72,42.03,41.665,41.71,4269042
TAP,2015-10-22,88.04,88.77,87.8,88.07,1704125
TDG,2015-10-22,217.04,222.42,216.31,218.97,482415
TEL,2015-10-22,61.72,63.76,61.33,63.4,2616755
TGT,2015-10-22,76.57,77.17,75.96,77.11,4943810
TIF,2015-10-22,79.17,79.3,78,79.25,1505231
TJX,2015-10-22,72.87,74.01,72.38,73.9,2806608
TMK,2015-10-22,57.9,58.64,57.76,58.39,654010
TMO,2015-10-22,127.76,128.04,123.67,124,3278361
TPR,2015-10-22,30.35,30.43,29.93,30.15,4117399
TRIP,2015-10-22,82.4,83.71,81.47,83.56,1855878
TROW,2015-10-22,70.9,74.6235,70.74,74.25,3740170
TRV,2015-10-22,110.82,112.93,110.76,112.32,2487982
TSCO,2015-10-22,90.15,91.1,86.93,91.02,3101834
TSN,2015-10-22,46.38,47.45,46.18,47.18,3700683
TSS,2015-10-22,49.38,50.45,49.33,50.32,998791
TWX,2015-10-22,71.46,73.11,71.3,72.53,4232483
TXN,2015-10-22,56.1,58.12,55.74,58.09,21234227
TXT,2015-10-22,38.76,39.64,38.62,39.17,3603618
T,2015-10-22,33.46,34.16,33.46,33.96,33298676
UAA,2015-10-22,49.035,50.335,45.315,46.905,27536260
UAL,2015-10-22,55.09,56.44,54.141,56.05,7564821
UDR,2015-10-22,36.18,36.31,35.64,35.77,2771541
UHS,2015-10-22,116.92,117.265,107.26,111.73,4052869
ULTA,2015-10-22,168.99,170.25,167.71,168.02,439557
UNH,2015-10-22,118.21,119.03,110.0718,113.81,10475049
UNM,2015-10-22,33.05,33.47,33.04,33.24,1348680
UNP,2015-10-22,96.51,97.565,95.54,97.01,6998940
UPS,2015-10-22,105.81,106.62,105.645,106.43,3570278
URI,2015-10-22,69.82,74.845,69.28,73.9,5773513
USB,2015-10-22,41.36,42.28,41.36,41.84,7961823
UTX,2015-10-22,98.29,100.23,98.1,99.79,5722374
VAR,2015-10-22,75.52,76.37,74.96,75.9,1054126
VFC,2015-10-22,72.96,73.59,72.27,73.21,2266643
VIAB,2015-10-22,48.79,49.96,48.63,49.65,3388305
VLO,2015-10-22,59.77,60.58,59.05,60.36,6128810
VMC,2015-10-22,88.63,93.55,87.84,93.31,1859094
VNO,2015-10-22,99.21,100.61,98.95,100.21,821031
VRSK,2015-10-22,79.36,80.04,79.17,79.95,1525256
VRSN,2015-10-22,74.77,75.74,74.77,75.41,900541
VRTX,2015-10-22,109.87,111.29,107.46,109.49,1844749
VTR,2015-10-22,58.41,58.73,57.87,58.38,2273420
VZ,2015-10-22,44.98,45.9,44.98,45.89,15378572
V,2015-10-22,75.89,76.85,75.64,76.42,9093433
WAT,2015-10-22,121.79,124.13,120.48,123.18,579064
WBA,2015-10-22,87.88,89.26,87.85,88.63,4298237
WDC,2015-10-22,72,73.28,69.43,69.96,7425080
WEC,2015-10-22,53.25,53.88,53.05,53.73,1648984
WFC,2015-10-22,53.4,54.45,53.4,54.06,18263223
WHR,2015-10-22,153.26,160.52,152.87,159.81,1626410
WMB,2015-10-22,40.41,40.64,39.47,39.81,9198865
WMT,2015-10-22,58.94,59.96,58.64,58.9,14588529
WM,2015-10-22,53.86,53.97,53.455,53.51,2538619
WRK,2015-10-22,53.17,53.76,51.93,52.5,1879332
WU,2015-10-22,19.22,19.68,19.22,19.66,4046829
WYNN,2015-10-22,65.57,66.2,61.27,63.18,6336857
WYN,2015-10-22,75.67,77.47,75.1,77.42,1281558
WY,2015-10-22,29.44,30.07,29.33,30.01,3499835
XEC,2015-10-22,115.61,118.09,114.91,117.82,957464
XEL,2015-10-22,36.69,37.25,36.6,37.14,2684056
XLNX,2015-10-22,47.09,48.19,47.02,47.63,3896561
XL,2015-10-22,38.39,39.04,38.28,38.9,2317986
XOM,2015-10-22,80.68,82.96,80.66,82.89,14823462
XRAY,2015-10-22,58,58.98,57.54,58.64,2341770
XRX,2015-10-22,40.76,41.36,40.6,41.16,2330532
XYL,2015-10-22,34.86,35.83,34.86,35.62,1415126
YUM,2015-10-22,74.15,74.61,72.52,72.68,5440571
ZBH,2015-10-22,96.9,97.63,94.21,94.39,1928579
ZION,2015-10-22,27.63,28.36,27.63,27.91,2080099
ZTS,2015-10-22,41.69,41.9,39.9768,40.8,8907977
AAL,2015-10-23,46.37,46.42,43.81,45.67,20281404
AAPL,2015-10-23,116.7,119.228,116.33,119.08,59366914
AAP,2015-10-23,193.71,193.79,189,191.94,571665
ABBV,2015-10-23,49.41,51.73,48.64,50.34,26214800
ABC,2015-10-23,93.65,94.29,92.4,93.13,2596971
ABT,2015-10-23,43.52,43.86,43.19,43.6,9582743
ACN,2015-10-23,107.3,108.23,106.27,107.99,2972631
ADBE,2015-10-23,89,89.44,87.44,87.86,6744138
ADI,2015-10-23,64.04,64.112,63.1,63.62,2277020
ADM,2015-10-23,46.93,46.98,46.5,46.89,2490029
ADP,2015-10-23,90,90.6,89.68,90.53,1833003
ADSK,2015-10-23,52.8,52.8447,51.86,52.39,2569054
ADS,2015-10-23,296.11,297.37,291.91,295.87,758706
AEE,2015-10-23,44.41,44.56,43.6785,43.99,1303900
AEP,2015-10-23,58.97,59.01,57.405,57.48,4884535
AES,2015-10-23,11.08,11.16,10.92,11.05,6876383
AET,2015-10-23,103.93,106.24,102.94,105.89,4635815
AFL,2015-10-23,62.51,63.47,62.4,63.45,3226099
AGN,2015-10-23,258.04,274.09,258,268.55,6533833
AIG,2015-10-23,61.2,61.4,60.845,61.28,6666503
AIV,2015-10-23,40.19,40.83,39.65,39.99,938998
AIZ,2015-10-23,81.16,82.01,80.77,81.85,614442
AJG,2015-10-23,43.76,43.94,43.47,43.56,1390047
AKAM,2015-10-23,73.51,74.49,72.84,74.08,1402121
ALB,2015-10-23,52.87,53.66,52.49,52.58,1266203
ALGN,2015-10-23,64.5,68.48,64.4,67.97,2609099
ALK,2015-10-23,76.89,79.31,76.89,79.09,1687355
ALLE,2015-10-23,64.38,64.43,63.6,63.73,1077075
ALL,2015-10-23,61.92,61.995,61.49,61.68,3194437
ALXN,2015-10-23,168.24,171.9995,165.535,171.16,1689552
AMAT,2015-10-23,16.2,16.51,16.12,16.44,15106027
AMD,2015-10-23,2.1,2.21,2.1,2.21,9564205
AME,2015-10-23,56.1,56.15,55.33,55.86,1374794
AMGN,2015-10-23,153.61,156.2,151.86,155.75,3657328
AMG,2015-10-23,178.71,181.95,177.08,181.71,444927
AMP,2015-10-23,115.39,116.26,114.57,116.08,995898
AMT,2015-10-23,99.58,99.94,98.52,99.17,1545983
AMZN,2015-10-23,617.68,619.45,595.36,599.03,10692667
ANDV,2015-10-23,101.82,105.16,101.388,103.63,1385163
ANSS,2015-10-23,93.91,93.99,92.38,93.58,421669
ANTM,2015-10-23,140.08,143.28,139.28,140.95,3150515
AON,2015-10-23,92.9,93.17,91.62,92.49,1651472
AOS,2015-10-23,36.58,37.08,36.34,36.92,1598062
APA,2015-10-23,45.53,46.79,45.1,46.49,3528854
APC,2015-10-23,72.32,73.08,71.3001,72.03,4558041
APD,2015-10-23,139.56,140.9,138.05,139.99,1603225
APH,2015-10-23,52.37,53.53,52.135,53.53,2615490
ARE,2015-10-23,90.32,91.08,89.88,90.4,961523
ARNC,2015-10-23,27.48,27.84,27.18,27.42,6765755
ATVI,2015-10-23,35.26,35.44,34.75,34.9,9147904
AVB,2015-10-23,184.16,186.89,181.225,182.85,666371
AVGO,2015-10-23,127.47,129.84,124.06,129.58,3549800
AVY,2015-10-23,63.46,64.18,63.25,63.91,567327
AWK,2015-10-23,58.46,58.51,57.45,57.63,829858
AXP,2015-10-23,72.82,74.83,72.618,74.59,9341271
AYI,2015-10-23,209.54,211.7,205.32,209,550492
AZO,2015-10-23,766.58,767.13,758.065,762.24,260694
A,2015-10-23,36.5,37.27,36.18,37.11,2732645
BAC,2015-10-23,16.29,16.55,16.25,16.52,82285833
BAX,2015-10-23,35.13,35.63,35.04,35.4,4959188
BA,2015-10-23,147.37,147.75,144.91,146.7,4691229
BBT,2015-10-23,37.26,37.69,37.06,37.66,3674234
BBY,2015-10-23,35.53,35.78,35.085,35.2,3807345
BDX,2015-10-23,138.94,141.24,137.9,140.22,1252365
BEN,2015-10-23,40.14,40.3,39.42,40.18,5140294
BF.B,2015-10-23,53.94,54.435,52.705,54.24,847128
BIIB,2015-10-23,279,280.88,270.7031,276.99,3866446
BK,2015-10-23,42.13,42.41,41.77,42.25,5813727
BLK,2015-10-23,338.27,341.25,336.14,340.79,959072
BLL,2015-10-23,34.355,34.54,33.89,33.915,2521150
BMY,2015-10-23,63.58,65.545,63.48,65.16,8081611
BRK.B,2015-10-23,138,138,136.76,137.78,3172857
BSX,2015-10-23,16.49,16.86,16.49,16.73,8740318
BWA,2015-10-23,42.6,43.97,42.41,43.66,3919919
BXP,2015-10-23,123.53,123.555,121.34,121.87,932113
CAG,2015-10-23,42.58,42.58,41.16,41.28,3984890
CAH,2015-10-23,78.25,80.5402,78.25,80.14,2324510
CAT,2015-10-23,71.71,72.43,70.66,71.75,7942513
CA,2015-10-23,28.18,28.18,27.26,27.75,4019156
CBG,2015-10-23,35.43,35.58,34.84,34.92,3636441
CBOE,2015-10-23,66.53,66.97,66.12,66.97,445066
CBS,2015-10-23,43.47,44.57,43.43,44.49,9426210
CB,2015-10-23,115.25,115.25,113.23,114.83,2369382
CCI,2015-10-23,87.25,87.25,84.805,85.32,3954311
CCL,2015-10-23,53.05,53.83,52.85,53.58,5563088
CDNS,2015-10-23,21.26,21.405,21.095,21.395,2984085
CELG,2015-10-23,118.39,120.9,117.35,120.08,4862757
CERN,2015-10-23,64.3,64.83,63.3,64.63,3661401
CFG,2015-10-23,23.55,24.3,23.21,24.22,9488362
CF,2015-10-23,54.21,54.27,53.43,54.12,2087926
CHD,2015-10-23,44.45,44.685,43.83,43.905,1697252
CHK,2015-10-23,7.71,8.05,7.5,7.83,17780235
CHRW,2015-10-23,73.24,73.27,72.37,72.79,1229547
CHTR,2015-10-23,180,183,177.74,183,1443901
CINF,2015-10-23,59.14,59.2,58.66,59.04,567321
CI,2015-10-23,129.86,133.1,129.7801,132.54,1943704
CLX,2015-10-23,124,124.61,122.88,123.25,880217
CL,2015-10-23,68.72,69.2,68.35,68.94,3956689
CMA,2015-10-23,42.22,42.93,41.39,42.89,1806578
CMCSA,2015-10-23,31.1,31.1,30.8,30.99,20206280
CME,2015-10-23,93,94.05,92.58,93.95,937675
CMG,2015-10-23,657.99,657.99,645.13,649.72,690818
CMI,2015-10-23,113.39,114.5199,112.11,112.84,2090606
CMS,2015-10-23,37.08,37.13,36.53,36.74,2085937
CNC,2015-10-23,55.92,57.46,55.586,57.25,2268280
CNP,2015-10-23,19.16,19.25,18.57,18.62,3988157
COF,2015-10-23,77.36,81.41,77.18,81.12,6560658
COG,2015-10-23,21.05,21.71,20,21.1,11113698
COL,2015-10-23,87.55,87.7599,86.71,86.85,703584
COO,2015-10-23,143.52,146.94,143,146.31,469942
COP,2015-10-23,54.3,54.81,53.65,54.61,5907240
COST,2015-10-23,158.7,158.796,154.91,155.74,2273369
COTY,2015-10-23,28.25,28.83,28.25,28.59,1608680
CPB,2015-10-23,51.67,51.68,51.1,51.43,1379542
CRM,2015-10-23,78.2,79.38,77.27,78.56,3971392
CSCO,2015-10-23,29.02,29.38,28.93,29.35,26076929
CSX,2015-10-23,28.3,28.575,28.055,28.37,6541709
CTAS,2015-10-23,93.11,93.67,91.86,93.5,381464
CTL,2015-10-23,28.08,28.17,27.85,28.02,3547696
CTSH,2015-10-23,68.85,69.32,68.2,68.83,3948358
CTXS,2015-10-23,80.62,81.17,79.29,81.14,2040860
CVS,2015-10-23,104.97,104.97,102.58,103.95,5838820
CVX,2015-10-23,90.75,91.93,90.09,91.24,8134783
CXO,2015-10-23,111.83,113.77,109.71,112.6,1316160
C,2015-10-23,53,53.67,52.95,53.64,19927051
DAL,2015-10-23,51.23,51.66,50.5,51,11458644
DE,2015-10-23,79.82,81.1099,79.7,80.26,4249268
DFS,2015-10-23,56.24,57.15,56.13,57.1,4582873
DGX,2015-10-23,62.57,65.44,62.34,64.84,3066594
DG,2015-10-23,67.55,67.58,65.2399,65.75,4864693
DHI,2015-10-23,31.05,31.245,30.42,31.13,6151656
DHR,2015-10-23,94.24,94.24,92.06,92.82,5120770
DISCA,2015-10-23,29.69,29.91,29.4,29.77,2451559
DISCK,2015-10-23,27.88,28.03,27.22,27.81,1473419
DISH,2015-10-23,62.05,62.5,61.58,62.43,1088733
DIS,2015-10-23,114.21,114.21,111.85,113.09,7928447
DLR,2015-10-23,73.02,73.42,72.44,73.39,808695
DLTR,2015-10-23,65.44,65.4989,61.75,62.53,3769011
DOV,2015-10-23,64.96,64.96,63.6,64.44,1682084
DPS,2015-10-23,90.19,90.81,89.2,89.89,2293085
DRE,2015-10-23,21.11,21.2,20.81,20.96,1747152
DRI,2015-10-23,64.47,64.67,63.16,63.91,1200460
DTE,2015-10-23,84.22,85.36,82.98,83.33,966519
DUK,2015-10-23,74.87,75.24,73.6,73.74,2055040
DVA,2015-10-23,75.4,76.48,75.23,75.94,839289
DVN,2015-10-23,44.38,45.23,43.95,44.96,3300348
D,2015-10-23,74.33,74.47,73.01,73.08,2154685
EA,2015-10-23,75,75.49,74.44,74.92,3278957
EBAY,2015-10-23,27.73,28.57,27.32,28.16,21803571
ECL,2015-10-23,121.25,121.62,119.67,119.99,1407364
ED,2015-10-23,67.59,67.89,66.82,67.04,1677557
EFX,2015-10-23,105.29,106.99,103.9495,106.03,1093435
EIX,2015-10-23,65.81,66.05,64.21,64.55,2305753
EL,2015-10-23,85.08,85.23,83.67,84.21,1920212
EMN,2015-10-23,71.94,73.2,71.41,72.8,1519995
EMR,2015-10-23,48.05,48.18,47.44,48.18,5557947
EOG,2015-10-23,85.09,86.09,84.32,85.43,2674924
EQIX,2015-10-23,297.58,297.58,292,294.84,974045
EQR,2015-10-23,79.64,80,78.72,79.47,1525294
EQT,2015-10-23,68.75,70.99,67.79,69.44,3675716
ESRX,2015-10-23,83.21,85.49,82.3101,85.11,4688700
ESS,2015-10-23,231.26,234.2,228.33,230.25,453351
ES,2015-10-23,52.61,52.68,51.64,51.72,1018248
ETFC,2015-10-23,27.79,28.38,26.832,28.31,4695492
ETN,2015-10-23,54.64,55.34,54,54.31,3169014
ETR,2015-10-23,69.86,70.02,68.59,68.65,996995
EW,2015-10-23,74.79,75.525,72.91,74.94,3723106
EXC,2015-10-23,30.86,30.91,29.84,29.86,7759329
EXPD,2015-10-23,51.44,51.6,50.93,51.48,1019111
EXPE,2015-10-23,129.35,129.35,125.21,125.41,3703597
EXR,2015-10-23,81.52,81.81,80.21,80.78,576568
FAST,2015-10-23,38.44,38.86,38,38.75,3233706
FBHS,2015-10-23,52.25,52.25,50.92,51.78,2171608
FB,2015-10-23,101.91,102.85,100.16,102.19,42809661
FCX,2015-10-23,12.19,12.28,11.78,12.13,25782757
FDX,2015-10-23,161,161.7,158.54,159.52,2263244
FE,2015-10-23,32.5,32.55,31.62,31.67,2973334
FFIV,2015-10-23,121.63,122,119.32,119.5,855154
FISV,2015-10-23,95.57,96.13,94.49,95.75,1100046
FIS,2015-10-23,71.2,71.34,70.595,71.23,1018361
FITB,2015-10-23,18.9,19.11,18.78,19.11,6927747
FLIR,2015-10-23,27.92,27.92,27.605,27.67,1007989
FLR,2015-10-23,45.61,46.26,45.41,46.21,1346298
FLS,2015-10-23,43.24,43.92,43.14,43.77,2020716
FL,2015-10-23,69.71,69.96,63.02,63.61,7001311
FMC,2015-10-23,37.74,37.88,37.4,37.5,1115871
FOXA,2015-10-23,30.13,30.24,29.8,30.11,9168258
FOX,2015-10-23,30.34,30.56,30.08,30.42,4258034
FRT,2015-10-23,143.78,144.1,142.04,143,413144
FTI,2015-10-23,32.7,33.74,32.42,33.27,3510351
F,2015-10-23,15.71,15.75,15.49,15.67,28592824
GD,2015-10-23,148.25,148.8,147.39,148.28,1198971
GE,2015-10-23,29.7,29.83,29.42,29.51,76867187
GGP,2015-10-23,28.58,28.7,28.26,28.49,3118585
GILD,2015-10-23,108.46,109.65,105.5,107.99,15001260
GIS,2015-10-23,59.23,59.25,58.11,58.33,3335079
GLW,2015-10-23,17.76,17.76,17.39,17.6,15563118
GM,2015-10-23,35.54,36.055,35.41,35.95,18277810
GOOGL,2015-10-23,750.06,752.5,717.94,719.33,6336319
GOOG,2015-10-23,727.5,730,701.5,702,6653923
GPC,2015-10-23,88.83,89.3,88.06,89.19,1143653
GPN,2015-10-23,67.415,67.4849,66.33,66.97,1339204
GPS,2015-10-23,27.42,27.5,26.71,26.95,5670082
GRMN,2015-10-23,35.33,35.5,35.01,35.4,1027856
GS,2015-10-23,185.16,186.36,184.43,185.5,2935718
GT,2015-10-23,32.83,33.2198,32.81,32.97,3382139
GWW,2015-10-23,209.57,211.13,206.245,207.85,853485
HAL,2015-10-23,39.31,40,38.9,39.21,16021146
HAS,2015-10-23,77.25,79.24,77.02,78.87,2546159
HBAN,2015-10-23,10.97,11.135,10.92,11.13,12389663
HBI,2015-10-23,28.31,28.42,26.95,27.06,6974367
HCA,2015-10-23,67,69.67,66.4,68.98,6580486
HCN,2015-10-23,70.62,70.94,68,68.48,2906948
HCP,2015-10-23,39.63,39.63,38.43,38.64,3794974
HD,2015-10-23,125.01,125.75,122.97,124.61,5281580
HES,2015-10-23,60.71,61.8,60.01,60.87,2160135
HIG,2015-10-23,49.1,49.41,48.92,49.24,3355656
HII,2015-10-23,107.51,109.22,107.41,108.73,234253
HOG,2015-10-23,48.5,48.51,47.39,48.2,6521398
HOLX,2015-10-23,36.98,37.4,36.86,36.96,3439170
HON,2015-10-23,103.31,103.8,102.09,103.13,4108784
HPE,2015-10-23,17.25,17.25,16.85,17,59910
HPQ,2015-10-23,11.9,12.38,11.73,12,314685
HP,2015-10-23,56.09,57.87,55.53,56.94,1625877
HRB,2015-10-23,35.71,36.275,35.52,36.2,2271929
HRL,2015-10-23,34.425,34.483,33.94,34.165,1700626
HRS,2015-10-23,77.04,77.04,75.63,76.49,595843
HSIC,2015-10-23,74.695,75.03,73.7,74.96,1189476
HST,2015-10-23,17.17,17.17,16.46,16.54,17735725
HSY,2015-10-23,96.25,96.75,94.93,95.67,757771
HUM,2015-10-23,165.03,169.79,165.03,168.2,2750933
IBM,2015-10-23,144.61,145.49,143.7,144.68,5370439
ICE,2015-10-23,49.406,49.88,49.14,49.76,2899640
IDXX,2015-10-23,74.01,75.12,73.15,75.02,705280
IFF,2015-10-23,114.81,114.91,113.48,113.52,360184
ILMN,2015-10-23,145.7,149.117,143.8,147.43,1848565
INCY,2015-10-23,110.78,113.8691,107.45,110.02,1440609
INFO,2015-10-23,30.69,30.76,30.4,30.45,359406
INTC,2015-10-23,34.54,35.03,34.4,34.9,42796629
INTU,2015-10-23,97.56,98,96.1227,97.94,1240686
IPG,2015-10-23,22.38,22.44,22.09,22.4,4263285
IP,2015-10-23,43.17,43.96,42.95,43.85,4370208
IQV,2015-10-23,68.44,68.89,67.45,68.27,909119
IRM,2015-10-23,31.34,31.574,30.76,31.06,3639894
IR,2015-10-23,55.95,56.75,55.84,56.58,5474021
ISRG,2015-10-23,165.7565,168.5165,165.2998,166.6765,1490241
ITW,2015-10-23,89.94,90.69,89.73,90.59,2088412
IT,2015-10-23,88.81,88.81,87.48,88.09,205644
IVZ,2015-10-23,33.37,33.97,33.235,33.9,4400378
JBHT,2015-10-23,78.12,78.52,76.94,78.48,1164400
JCI,2015-10-23,39.068,39.2042,38.4921,38.6911,2435044
JEC,2015-10-23,39.43,39.97,39.28,39.75,1052102
JNJ,2015-10-23,99.88,100.88,99.53,100.31,9178873
JNPR,2015-10-23,30.5,31.5401,30.18,31.49,12818853
JPM,2015-10-23,63.63,64.185,63.5,63.87,16985219
JWN,2015-10-23,67.95,68.67,64.61,64.99,2459183
KEY,2015-10-23,13.34,13.575,13.28,13.52,14008110
KHC,2015-10-23,79.15,79.89,77.43,77.98,3179036
KIM,2015-10-23,26.38,26.49,26.09,26.32,2124148
KLAC,2015-10-23,65,65.67,64.97,65.35,8384515
KMB,2015-10-23,121.69,122.73,120.63,121.24,2277527
KMI,2015-10-23,29.71,29.75,28.96,29.23,19729339
KMX,2015-10-23,58.76,58.83,57.48,58.05,1861331
KORS,2015-10-23,39.89,39.89,38.34,38.53,5992889
KO,2015-10-23,43.31,43.31,42.75,42.79,18796054
KR,2015-10-23,38.5,38.51,37.68,37.82,9870258
KSS,2015-10-23,45.48,45.48,43.45,44.06,3495359
KSU,2015-10-23,86.54,86.95,84.32,86.13,3025894
K,2015-10-23,72.04,72.3,71.4,71.7,1979451
LB,2015-10-23,97.78,97.93,92.74,93.88,2407345
LEG,2015-10-23,44.53,44.82,43.77,44.15,1191134
LEN,2015-10-23,51.2255,51.3725,49.9706,51.098,2839389
LH,2015-10-23,110.75,112.87,109.92,111.95,1696644
LKQ,2015-10-23,27.93,28.34,27.82,28.28,1471513
LLL,2015-10-23,114.42,115.13,113.45,114.84,341181
LLY,2015-10-23,77.55,79.08,77.27,78.31,5679211
LMT,2015-10-23,218,219.42,217.23,219.32,1280865
LNC,2015-10-23,51.65,52.35,51.35,52.34,1823937
LNT,2015-10-23,30.72,30.755,30.15,30.18,1009576
LOW,2015-10-23,73.78,73.93,72.555,73.55,3344876
LRCX,2015-10-23,74.06,74.96,72.82,74.57,5522883
LUK,2015-10-23,20.24,20.35,19.989,20.2,1520274
LUV,2015-10-23,44.3,45.4,44.28,45.23,12390460
LYB,2015-10-23,95.16,95.498,90.75,94.16,5286710
L,2015-10-23,36.78,36.87,36.53,36.7,1250457
MAA,2015-10-23,85.61,86.47,85.01,85.78,520134
MAC,2015-10-23,84.34,84.87,83.68,84.11,616107
MAR,2015-10-23,75.94,76.19,74.4,75.295,4880436
MAS,2015-10-23,27.89,27.98,27.375,27.57,5573441
MAT,2015-10-23,24.68,24.89,24.16,24.74,4864752
MA,2015-10-23,99.25,99.86,98.18,99.79,5240447
MCD,2015-10-23,111.18,112.87,111.1,112.59,11677294
MCHP,2015-10-23,49.39,49.5525,48.59,49.11,2292214
MCK,2015-10-23,182.72,187.4,182.42,186.96,2226906
MCO,2015-10-23,99.74,100.67,99.4,100.5,896881
MDLZ,2015-10-23,46.88,47,46.4,46.53,9352005
MDT,2015-10-23,73.4,74.145,73.02,73.69,5619113
MET,2015-10-23,50.36,51.11,50,50.98,6577860
MGM,2015-10-23,20.83,21.36,20.68,21.29,8744927
MHK,2015-10-23,197.62,198.11,193.1,195.48,679265
MKC,2015-10-23,85.8,85.99,84.76,85.17,367675
MLM,2015-10-23,153.5,154.298,151.015,152.88,765015
MMC,2015-10-23,55.2,55.47,54.885,55.3,1582631
MMM,2015-10-23,156.54,157.19,154.5,155.79,2997423
MNST,2015-10-23,47.6866,47.69,46.5066,47.1933,2007792
MON,2015-10-23,91.9,92.207,90.43,91.36,3559063
MOS,2015-10-23,35.44,35.7,34.9,35.62,3720322
MO,2015-10-23,61.51,61.58,60.22,61.05,8025034
MPC,2015-10-23,47.83,48.97,47.61,48.59,3314226
MRK,2015-10-23,52.35,53.25,52.14,52.88,15703516
MRO,2015-10-23,18.3,18.63,17.98,18.3,8455285
MSFT,2015-10-23,52.3,54.07,52.25,52.87,135227059
MSI,2015-10-23,70.71,70.77,70,70.48,1204602
MS,2015-10-23,32.58,32.995,32.34,32.62,14730705
MTB,2015-10-23,120.11,122.6,119.47,122.6,1880237
MTD,2015-10-23,303.61,306.22,300.45,304.27,185215
MU,2015-10-23,16.9,17.32,16.81,17.24,22439416
MYL,2015-10-23,39.74,41.555,38.91,40.96,10283523
M,2015-10-23,50.19,50.36,47.6801,47.97,7175142
NAVI,2015-10-23,13.09,13.77,13,13.55,6200644
NBL,2015-10-23,36.24,36.36,35.54,35.93,3912724
NCLH,2015-10-23,61.91,63.86,61.67,62.24,2004291
NDAQ,2015-10-23,59.12,59.9,57.85,58.72,1807676
NEE,2015-10-23,105.56,105.84,104.37,104.56,1711068
NEM,2015-10-23,19.24,19.64,19.05,19.55,7362081
NFLX,2015-10-23,97.61,101.56,97.27,100.04,18019886
NFX,2015-10-23,38.89,39.85,38.29,39.39,1781553
NI,2015-10-23,19.72,19.8499,19.49,19.61,2385845
NKE,2015-10-23,66.535,66.6,64.455,65.265,10517736
NLSN,2015-10-23,47.75,48.45,47.53,48.27,1679302
NOC,2015-10-23,180.12,181,178.62,179.83,920441
NOV,2015-10-23,38.83,39.76,38.65,38.81,3793180
NRG,2015-10-23,14.93,14.94,13.96,14.02,7593633
NSC,2015-10-23,80.94,81.52,80.38,81,1539839
NTAP,2015-10-23,34.5,34.81,34.22,34.67,2917693
NTRS,2015-10-23,68.6,69.18,67.69,69.17,1770933
NUE,2015-10-23,43.01,43.7125,42.75,43.5,2757730
NVDA,2015-10-23,28.65,28.78,28.22,28.59,9544357
NWL,2015-10-23,43.39,43.41,42.76,42.95,2409779
NWSA,2015-10-23,14.73,15.02,14.63,15,3998609
NWS,2015-10-23,14.91,15.16,14.82,15.15,1095204
OKE,2015-10-23,36.69,38.01,35.72,36.23,1876232
OMC,2015-10-23,74.88,75.1199,73.54,73.74,2000003
ORCL,2015-10-23,38.12,38.16,37.79,38.07,16469067
ORLY,2015-10-23,259.33,260.39,256.33,260.03,1074901
OXY,2015-10-23,73.94,74.51,73.37,73.71,4026512
O,2015-10-23,50.1,50.4,49.5,49.9,1655174
PAYX,2015-10-23,51.92,51.95,51.41,51.785,2424627
PBCT,2015-10-23,16.26,16.45,16.19,16.44,3275930
PCAR,2015-10-23,54.06,55.04,53.73,54.85,3016899
PCG,2015-10-23,54.41,54.57,53.57,53.63,2383531
PCLN,2015-10-23,1374,1374,1357.3,1366.49,630310
PDCO,2015-10-23,45.99,47.08,45.84,47.01,1138477
PEG,2015-10-23,43.47,43.61,42.55,42.66,3281272
PEP,2015-10-23,103.32,103.44,101.93,102.43,5015782
PFE,2015-10-23,33.46,34.35,33.2301,34.05,27534633
PFG,2015-10-23,49.93,50.55,48.04,50.51,2322889
PGR,2015-10-23,33.18,33.25,32.94,33.05,2894704
PG,2015-10-23,76.76,78.45,76.31,77.03,16451170
PHM,2015-10-23,18.2,18.43,17.605,18.34,14769237
PH,2015-10-23,101.51,103.14,101.11,103.07,2891438
PKG,2015-10-23,65.25,67.17,64.75,66.63,1855877
PKI,2015-10-23,49.32,50.39,49.09,50.32,523622
PLD,2015-10-23,43,43.31,42.73,43.03,2508788
PM,2015-10-23,89.94,89.94,88.76,89.63,4307870
PNC,2015-10-23,90.1,91.38,89.98,91.24,2551754
PNR,2015-10-23,55.84,56.61,55.47,55.79,1916665
PNW,2015-10-23,66.5,66.74,65.4,65.71,763692
PPG,2015-10-23,104.5,104.88,103.73,103.99,1546620
PPL,2015-10-23,34.67,34.69,34.05,34.18,3130589
PRGO,2015-10-23,149.31,152.1,147.6,150.57,1997875
PRU,2015-10-23,82.49,82.52,81.42,82.48,2921379
PSA,2015-10-23,229.5,231.3,228.38,229.9,616846
PSX,2015-10-23,82.61,84.45,82.41,83.35,2523733
PVH,2015-10-23,95.67,95.67,87.12,88.17,3653264
PWR,2015-10-23,19.37,19.53,19.165,19.48,3964344
PXD,2015-10-23,135.3,137.85,134,137.39,1466110
PX,2015-10-23,111,112.08,110.38,111.75,1442685
PYPL,2015-10-23,35.73,35.75,34.8,34.99,8909138
QCOM,2015-10-23,60.63,61.19,60.49,60.725,9175621
QRVO,2015-10-23,50.11,51.625,49,51.5,1303514
RCL,2015-10-23,96.48,98.55,95.13,97.99,3930148
REGN,2015-10-23,530.19,539.11,525.31,536.7,805367
REG,2015-10-23,67.48,67.87,66.58,67.08,242656
RE,2015-10-23,182.46,182.46,178.2,179.27,465798
RF,2015-10-23,9.28,9.46,9.23,9.45,16672263
RHI,2015-10-23,50.28,51.19,50.16,50.96,1581214
RHT,2015-10-23,77.57,77.57,75.72,77.39,1683769
RJF,2015-10-23,53.13,53.47,52.34,53.37,867401
RL,2015-10-23,114.94,116.68,110.48,113.69,2025329
RMD,2015-10-23,56.32,57.93,55.73,56.25,1395168
ROK,2015-10-23,108.26,109.19,107.85,108.04,1101974
ROP,2015-10-23,176.81,177.4857,175.69,176.86,793558
ROST,2015-10-23,51.41,51.552,48.97,49.66,2969198
RRC,2015-10-23,32.05,32.14,30.35,31.32,6195433
RSG,2015-10-23,43.56,43.82,43.03,43.48,1842357
RTN,2015-10-23,117.89,119.68,117.04,117.77,2278073
SBAC,2015-10-23,116.74,117.085,115.28,116.08,777768
SBUX,2015-10-23,62.11,62.8,61.6201,62.61,8205994
SCG,2015-10-23,58.5,58.94,57.18,57.28,906428
SCHW,2015-10-23,29.91,30.49,29.78,30.43,11372923
SEE,2015-10-23,51.86,52.19,51.4,51.7,2182100
SHW,2015-10-23,249.26,249.93,243.51,245.77,616774
SIG,2015-10-23,148.32,148.43,144.44,144.76,1135573
SJM,2015-10-23,118.59,119.19,117.55,118.27,441401
SLB,2015-10-23,77.84,79.24,77.4,78.35,8867371
SLG,2015-10-23,119.28,119.63,117.13,117.68,1202508
SNA,2015-10-23,165.08,165.8485,162.62,164,521058
SNI,2015-10-23,57.06,57.06,56.46,56.99,877412
SNPS,2015-10-23,49.87,49.94,49.39,49.72,810090
SO,2015-10-23,46.37,46.49,45.78,45.81,4552938
SPGI,2015-10-23,93.73,95.43,93.2,95.39,1083681
SPG,2015-10-23,204.08,205.16,201.6,203.04,1192990
SRCL,2015-10-23,124.56,125,110.56,120.31,8070202
SRE,2015-10-23,102.41,102.955,101.24,101.47,1106302
STI,2015-10-23,41.26,41.77,41.1075,41.75,4600291
STT,2015-10-23,69.03,69.21,65.29,67.14,6390737
STX,2015-10-23,39.6,41.83,39.27,41.15,6726635
STZ,2015-10-23,138.38,138.88,135.66,136.2,1191811
SWKS,2015-10-23,82.75,83.18,81.39,82.55,2976557
SWK,2015-10-23,106.58,106.97,105.03,106.05,1211660
SYF,2015-10-23,32.03,32.5,31.495,31.69,7348389
SYK,2015-10-23,98.04,98.36,94.03,94.44,4007230
SYMC,2015-10-23,20.88,20.92,20.37,20.64,4185054
SYY,2015-10-23,41.83,41.94,41.51,41.76,3490222
TAP,2015-10-23,88.69,88.69,87.53,88.48,1803640
TDG,2015-10-23,221,221,216.42,217.62,320290
TEL,2015-10-23,63.89,63.95,63.51,63.86,2370885
TGT,2015-10-23,77.49,77.6,72.75,72.94,9443172
TIF,2015-10-23,79.82,79.98,77.89,78.61,1668558
TJX,2015-10-23,74.61,74.61,71.08,71.76,3727884
TMK,2015-10-23,58.76,59.19,58.55,59.03,479303
TMO,2015-10-23,124.49,127.28,124.1,126.47,3333565
TPR,2015-10-23,30.35,30.35,29.53,30.13,5601463
TRIP,2015-10-23,85.07,85.15,82.3,82.9,2507132
TROW,2015-10-23,74.61,74.61,73.43,74.39,1986100
TRV,2015-10-23,112.79,112.97,111.9,112.28,2326778
TSCO,2015-10-23,92,92.27,88.76,90.43,1281074
TSN,2015-10-23,47.46,47.71,47.07,47.44,2826875
TSS,2015-10-23,50.67,51.24,50.54,51.22,1400893
TWX,2015-10-23,72.96,73.5,72,73.27,4616295
TXN,2015-10-23,58.15,59.67,57.57,58.98,14490038
TXT,2015-10-23,39.4,39.67,38.775,39.03,3279238
T,2015-10-23,34.7,34.74,33.62,33.74,46231419
UAA,2015-10-23,46.69,46.84,44.005,46.01,18838308
UAL,2015-10-23,57.19,59.8,57.18,59.68,12308608
UDR,2015-10-23,35.79,37.2,35.38,35.57,1817365
UHS,2015-10-23,112.93,117.15,112.93,115.95,1512783
ULTA,2015-10-23,169.92,169.92,163.74,165.91,560067
UNH,2015-10-23,114.45,116.62,114.0372,115.92,5497462
UNM,2015-10-23,33.53,33.695,33.26,33.54,1565993
UNP,2015-10-23,97.42,98.26,96.16,96.92,4949090
UPS,2015-10-23,107.25,107.25,105.47,106.8,4060190
URI,2015-10-23,74.15,75.97,73.1,73.96,2677610
USB,2015-10-23,42.15,42.675,41.84,42.62,9879357
UTX,2015-10-23,100.46,100.9,100.18,100.62,5032930
VAR,2015-10-23,76.42,77.42,76.3,77.26,967024
VFC,2015-10-23,68.4,69.05,61.56,63.75,15367911
VIAB,2015-10-23,50,50.71,49.8,50.34,3813295
VLO,2015-10-23,60.54,62.52,60.48,61.75,4929835
VMC,2015-10-23,93.91,95.02,93.3,94.5,1304693
VNO,2015-10-23,100.11,100.78,98.79,99.53,1101393
VRSK,2015-10-23,78.51,81.18,78.51,81.145,1735886
VRSN,2015-10-23,75.82,81.4,75.405,80.18,3592495
VRTX,2015-10-23,110.81,114.55,110.08,114.37,1656766
VTR,2015-10-23,58.6,58.6,54.88,55.13,4255636
VZ,2015-10-23,46.14,46.33,45.94,46.16,13285053
V,2015-10-23,77.46,77.63,74.95,77.07,11971306
WAT,2015-10-23,123.82,124.58,123.42,124.27,332221
WBA,2015-10-23,89.5,90.16,87.84,89.96,4706553
WDC,2015-10-23,70.74,71.18,69.07,69.34,6345833
WEC,2015-10-23,53.49,53.54,52.67,52.81,1685634
WFC,2015-10-23,54.34,54.8,54.11,54.75,16924772
WHR,2015-10-23,166.17,167.66,140.5,145.9,6520089
WMB,2015-10-23,39.64,40.16,39.05,39.2,6828995
WMT,2015-10-23,59.19,59.28,58.22,58.3,13040574
WM,2015-10-23,53.6,53.81,52.97,53.19,2839629
WRK,2015-10-23,52.69,53.71,52.64,53.37,1502294
WU,2015-10-23,19.8,19.8699,19.515,19.76,3937324
WYNN,2015-10-23,63.97,68.07,63.72,67.6,4375907
WYN,2015-10-23,77.91,77.98,75.64,76.07,1611722
WY,2015-10-23,30.09,30.3097,29.77,30.03,3597317
XEC,2015-10-23,116.64,118.705,115.41,117.03,920021
XEL,2015-10-23,37.07,37.2,36.31,36.44,3624624
XLNX,2015-10-23,47.51,47.63,46.98,47.16,5462692
XL,2015-10-23,39.06,39.11,38.6,38.89,1947927
XOM,2015-10-23,82.41,83,81.89,82.98,13215678
XRAY,2015-10-23,58.94,59.15,58.65,58.76,1946481
XRX,2015-10-23,41.44,41.96,41.08,41.36,3854202
XYL,2015-10-23,35.9,36.22,35.76,36.19,1524555
YUM,2015-10-23,73.45,73.45,72.23,72.89,4006618
ZBH,2015-10-23,94.86,96.52,93.92,94.56,1963642
ZION,2015-10-23,28.16,28.6099,28.0204,28.59,3213831
ZTS,2015-10-23,41.16,43.18,41.05,42.54,7391491
AAL,2015-10-26,45.36,46.57,44.99,46.47,11026228
AAPL,2015-10-26,118.08,118.13,114.92,115.28,66333781
AAP,2015-10-26,192.82,194.19,191.885,192.45,500139
ABBV,2015-10-26,50.17,52.4775,49.35,51.87,13890440
ABC,2015-10-26,93.06,94.16,92.84,93.63,2502124
ABT,2015-10-26,43.58,43.82,43.42,43.61,5716413
ACN,2015-10-26,107.87,108.44,107.4,107.97,1480012
ADBE,2015-10-26,87.91,89.7,87.6101,88.84,2375718
ADI,2015-10-26,63.25,63.39,61.44,61.53,2608671
ADM,2015-10-26,46.81,46.89,46.305,46.39,1792898
ADP,2015-10-26,90.23,90.67,89.73,90.11,2297383
ADSK,2015-10-26,53.24,53.67,52.94,53.61,3245609
ADS,2015-10-26,295.03,296.62,293.86,294.92,470805
AEE,2015-10-26,44.06,44.43,43.72,44.41,1542621
AEP,2015-10-26,57.73,57.89,57.27,57.82,2861653
AES,2015-10-26,10.99,11.05,10.78,10.88,5762736
AET,2015-10-26,106.09,108.22,104.6,107.8,3775643
AFL,2015-10-26,63.37,63.7,63.22,63.51,3801030
AGN,2015-10-26,263.85,278.2,262.52,271.57,3906539
AIG,2015-10-26,61.28,61.37,60.94,61.16,3203712
AIV,2015-10-26,40.08,40.26,39.75,39.98,1162724
AIZ,2015-10-26,82.01,82.53,81.61,82.04,467138
AJG,2015-10-26,43.57,43.82,43.32,43.72,1056785
AKAM,2015-10-26,73.9,75.435,73.71,75.37,1909759
ALB,2015-10-26,52.43,52.97,52.05,52.68,1085463
ALGN,2015-10-26,67,68.43,66.18,68.27,1298058
ALK,2015-10-26,78.76,79.89,78.33,79.16,1373145
ALLE,2015-10-26,63.77,64.12,63.15,64.07,436537
ALL,2015-10-26,61.83,62.09,61.59,61.82,2260592
ALXN,2015-10-26,172.01,172.9,166.63,170.01,1593763
AMAT,2015-10-26,16.65,16.7,16.08,16.33,11076176
AMD,2015-10-26,2.21,2.21,2.12,2.15,6313499
AME,2015-10-26,55.95,56.53,55.86,56.3,2808363
AMGN,2015-10-26,156,159.91,154.65,158.58,4346594
AMG,2015-10-26,181.35,181.96,179.67,181.02,273030
AMP,2015-10-26,115.87,116.68,114.98,115.5,778694
AMT,2015-10-26,99.17,99.67,98.67,99.53,1045008
AMZN,2015-10-26,602.3,609.85,596.29,608.61,4269715
ANDV,2015-10-26,103.52,104.56,102.72,103.44,1078936
ANSS,2015-10-26,93.65,94.91,93.65,94.35,285636
ANTM,2015-10-26,140.96,142.34,139.54,141.74,1991908
AON,2015-10-26,92.67,92.92,92.09,92.72,803087
AOS,2015-10-26,36.945,37.235,36.635,36.89,1352088
APA,2015-10-26,46.35,46.45,45.19,45.38,3546130
APC,2015-10-26,71.66,71.89,68.74,69,4820992
APD,2015-10-26,139.97,140.41,139.55,139.77,876739
APH,2015-10-26,53.3,53.85,53.25,53.83,1518862
ARE,2015-10-26,90.66,90.865,88.96,89.19,688996
ARNC,2015-10-26,27.39,27.57,26.13,26.31,8660171
ATVI,2015-10-26,35.01,35.05,34.755,34.88,3783096
AVB,2015-10-26,183.66,185.438,181.04,182,822959
AVGO,2015-10-26,128.06,128.06,122.74,123.61,5813765
AVY,2015-10-26,63.84,64.05,63.28,63.58,653887
AWK,2015-10-26,57.75,58.27,57.52,58.2,492875
AXP,2015-10-26,73.3,74.33,73.13,74.19,5228255
AYI,2015-10-26,209.53,209.98,205.408,207.8,380072
AZO,2015-10-26,764.15,772.1,760.83,768.07,224848
A,2015-10-26,36.98,37.11,36.686,36.83,1948411
BAC,2015-10-26,16.52,16.55,16.34,16.51,67702832
BAX,2015-10-26,35.47,36.17,35.4,35.91,6671332
BA,2015-10-26,146.21,147.23,145.55,146.7,3143377
BBT,2015-10-26,37.59,37.74,37.1101,37.29,2696030
BBY,2015-10-26,35.18,35.36,34.7,34.75,3315814
BDX,2015-10-26,140.14,140.47,139.28,139.9,748002
BEN,2015-10-26,40.19,40.32,39.94,40.08,2889831
BF.B,2015-10-26,54.41,54.41,53.645,53.735,844890
BIIB,2015-10-26,279.82,282.15,273.37,274.6,3149224
BK,2015-10-26,42.17,42.4,41.86,41.89,5035170
BLK,2015-10-26,339.91,340.39,335.91,337.02,600132
BLL,2015-10-26,33.815,34.1525,33.805,33.87,2042296
BMY,2015-10-26,64.74,65.77,64.35,64.55,6679469
BRK.B,2015-10-26,137.86,137.94,136.64,137,2173280
BSX,2015-10-26,16.73,16.935,16.615,16.7,7442334
BWA,2015-10-26,43.52,44.835,43.41,44.61,3272939
BXP,2015-10-26,121.87,122.51,120.26,120.94,1265561
CAG,2015-10-26,41.3,41.58,41.11,41.37,3923546
CAH,2015-10-26,79.99,81.11,79.34,80.81,2146993
CAT,2015-10-26,71.79,72.3,71.42,71.52,6254526
CA,2015-10-26,27.81,27.92,27.56,27.875,2355801
CBG,2015-10-26,34.87,34.97,34.4438,34.5,2827478
CBOE,2015-10-26,66.83,67.51,66.682,67.37,589036
CBS,2015-10-26,44.36,44.545,44.07,44.36,4125270
CB,2015-10-26,115.14,116.27,114.86,115.27,2091018
CCI,2015-10-26,85.42,86.5,85.125,86.37,2021993
CCL,2015-10-26,53.44,53.64,53.12,53.51,3206294
CDNS,2015-10-26,21.33,21.53,21.33,21.35,2858090
CELG,2015-10-26,120.31,124.86,118.94,123.65,5012356
CERN,2015-10-26,64.63,65.05,64.34,64.99,1638481
CFG,2015-10-26,24.25,24.49,23.56,23.6,4690049
CF,2015-10-26,53.76,54.07,52.88,53.1,1701342
CHD,2015-10-26,43.805,43.99,43.58,43.595,1260074
CHK,2015-10-26,7.63,7.6832,7.11,7.13,25435074
CHRW,2015-10-26,73.08,73.34,72.08,72.5,1176465
CHTR,2015-10-26,183,185.158,182.16,184.02,996569
CINF,2015-10-26,59.18,59.35,58.8801,59.17,511989
CI,2015-10-26,132.85,133.38,131.83,133.13,1519601
CLX,2015-10-26,122.55,122.87,121.83,122.04,819103
CL,2015-10-26,68.82,69.32,68.66,68.72,3933635
CMA,2015-10-26,42.86,43.07,42.28,42.55,1591073
CMCSA,2015-10-26,31.015,31.2275,30.89,31.09,21324670
CME,2015-10-26,93.96,94.7,93.19,93.9,1001362
CMG,2015-10-26,646.64,668.36,645.95,659.69,671980
CMI,2015-10-26,112.84,113.49,111.88,112.1,1537386
CMS,2015-10-26,36.58,36.82,36.22,36.82,1943639
CNC,2015-10-26,57.36,58.33,56.57,58.05,1779842
CNP,2015-10-26,18.67,18.79,18.51,18.77,4498197
COF,2015-10-26,80.51,80.93,79.47,79.65,3081876
COG,2015-10-26,20.91,21.68,20.78,20.83,8264140
COL,2015-10-26,86.69,87.18,86.23,86.49,352762
COO,2015-10-26,146.38,147.1,145.08,146.54,321943
COP,2015-10-26,54.56,54.57,52.94,52.95,5565161
COST,2015-10-26,152.06,157.41,151.26,156.73,2499998
COTY,2015-10-26,28.53,28.97,28.39,28.58,1640445
CPB,2015-10-26,51.48,51.76,51.32,51.61,1133410
CRM,2015-10-26,78.58,79.3,77.64,78.22,2740340
CSCO,2015-10-26,29.32,29.49,28.88,28.95,20354775
CSX,2015-10-26,28.31,28.46,27.84,27.89,6221027
CTAS,2015-10-26,93.57,94.04,93.25,93.53,443414
CTL,2015-10-26,28.04,28.39,27.95,28.32,4220261
CTSH,2015-10-26,68.94,69.12,68.22,68.45,2625226
CTXS,2015-10-26,81.3,83.36,80.67,82.18,2052657
CVS,2015-10-26,103.99,104.34,103.03,103.47,4986447
CVX,2015-10-26,90.87,90.88,88.58,88.77,8606586
CXO,2015-10-26,112.02,113.21,110.92,111.45,1152779
C,2015-10-26,53.23,53.59,52.75,53.11,14530672
DAL,2015-10-26,50.89,51.465,50.32,51.32,5579268
DE,2015-10-26,79.78,80.23,77.02,77.51,4491253
DFS,2015-10-26,57.13,57.26,56.4299,56.74,2562573
DGX,2015-10-26,64.56,65.18,64.21,64.45,1848761
DG,2015-10-26,65.94,66.23,65.77,65.96,3674244
DHI,2015-10-26,31.07,31.3304,30.12,30.92,5075590
DHR,2015-10-26,92.82,93.1295,92.13,92.38,2437550
DISCA,2015-10-26,29.84,29.84,29.135,29.29,2297722
DISCK,2015-10-26,27.82,27.924,27.46,27.56,785421
DISH,2015-10-26,63.01,63.24,62.12,62.29,905820
DIS,2015-10-26,113.07,113.58,112.12,113.52,5729552
DLR,2015-10-26,73.46,73.775,73.1,73.47,659811
DLTR,2015-10-26,62.58,63.843,62.58,63.68,2575731
DOV,2015-10-26,64.44,64.8,63.5,63.92,1169520
DPS,2015-10-26,90,90,89.44,89.88,979497
DRE,2015-10-26,20.98,21,20.75,20.96,1472736
DRI,2015-10-26,63.98,64.79,63.8601,64.71,1539881
DTE,2015-10-26,83.57,83.67,82.33,83.5,965034
DUK,2015-10-26,73.94,73.94,71.59,72.25,5127722
DVA,2015-10-26,75.85,76.53,75.472,76.4,1172485
DVN,2015-10-26,44.76,44.79,42.74,42.79,3984463
D,2015-10-26,73.27,73.4,72.23,72.84,2048447
EA,2015-10-26,75,75.43,73.76,74.08,2476159
EBAY,2015-10-26,27.74,28.23,27.69,28.17,13164791
ECL,2015-10-26,120.23,120.85,119.41,119.58,1182524
ED,2015-10-26,67.17,67.24,66.4,67.04,1582642
EFX,2015-10-26,106.18,106.71,105.6,106.66,980956
EIX,2015-10-26,64.76,65.1,64.035,65.05,1605727
EL,2015-10-26,84.21,84.54,83.51,83.89,1317312
EMN,2015-10-26,72.73,72.8,71.6,71.68,789514
EMR,2015-10-26,48.17,48.26,47.76,48.01,4439219
EOG,2015-10-26,85.1,85.29,83.25,83.39,3496534
EQIX,2015-10-26,295.27,301.77,294.28,301.2,894360
EQR,2015-10-26,81.33,81.82,79.65,80.94,2055024
EQT,2015-10-26,70.05,70.34,67.12,67.21,2246123
ESRX,2015-10-26,84.88,85.97,84.87,85.33,2857635
ESS,2015-10-26,230.89,232,227.585,229.66,418133
ES,2015-10-26,51.78,52.09,51.36,52.05,903049
ETFC,2015-10-26,28.3,28.37,27.675,28.09,2757971
ETN,2015-10-26,54.49,54.68,53.69,53.78,2820288
ETR,2015-10-26,68.88,68.98,67.79,68.49,1253754
EW,2015-10-26,75.205,75.69,72.845,73.46,4257646
EXC,2015-10-26,29.87,30,28.98,29.17,9366154
EXPD,2015-10-26,51.48,51.8,51.34,51.66,1070251
EXPE,2015-10-26,125.88,129.26,125.705,128.39,2173034
EXR,2015-10-26,80.95,81.19,80.1,80.73,641115
FAST,2015-10-26,38.62,39.1,38.37,38.48,2075562
FBHS,2015-10-26,51.81,52.2,51.43,52.04,1449214
FB,2015-10-26,102.2,103.81,101.55,103.77,25961212
FCX,2015-10-26,12.14,12.31,11.98,12.02,13577912
FDX,2015-10-26,160.07,160.414,157.71,157.87,1686310
FE,2015-10-26,31.8,31.85,31.025,31.29,3580487
FFIV,2015-10-26,119.5,120.54,118.25,119.94,792005
FISV,2015-10-26,95.96,96.14,94.98,95.54,1357661
FIS,2015-10-26,71.13,71.39,70.825,71.34,944895
FITB,2015-10-26,18.64,19.14,18.64,18.95,7882058
FLIR,2015-10-26,27.74,27.7426,27.39,27.46,2063837
FLR,2015-10-26,45.95,46.22,45.43,45.53,1156565
FLS,2015-10-26,43.8,44.24,43.24,43.48,1468279
FL,2015-10-26,63.66,66.035,63.07,65.47,4369079
FMC,2015-10-26,37.39,37.66,36.84,36.92,895735
FOXA,2015-10-26,30.02,30.24,29.86,30.23,9115680
FOX,2015-10-26,30.41,30.59,30.16,30.58,3586588
FRT,2015-10-26,143.07,143.62,142.11,143.23,378352
FTI,2015-10-26,33.13,33.49,31.96,32.23,3239040
F,2015-10-26,15.73,15.84,15.57,15.68,38062284
GD,2015-10-26,148.22,148.88,147.58,148.15,852198
GE,2015-10-26,29.52,29.66,29.41,29.55,48757397
GGP,2015-10-26,28.49,28.73,28.41,28.69,3606594
GILD,2015-10-26,108.65,110.36,107.4415,108.63,10906469
GIS,2015-10-26,58.46,58.495,58.13,58.31,2384958
GLW,2015-10-26,17.53,17.55,17.185,17.32,11936823
GM,2015-10-26,35.9,35.94,35.26,35.67,14010782
GOOGL,2015-10-26,720.02,734.95,720.02,731.12,2438847
GOOG,2015-10-26,701.55,719.15,701.26,712.78,2716615
GPC,2015-10-26,89.27,90.09,89.14,89.91,919753
GPN,2015-10-26,67.085,67.085,66.29,66.445,1236908
GPS,2015-10-26,26.91,27.215,26.66,26.97,3362522
GRMN,2015-10-26,35.44,35.66,35.145,35.24,1014037
GS,2015-10-26,187.1,188,186.62,187.01,2573727
GT,2015-10-26,33.04,33.25,32.84,33.13,2235810
GWW,2015-10-26,208.03,209.54,205.88,206.28,538019
HAL,2015-10-26,39.06,39.21,38.44,38.55,9832926
HAS,2015-10-26,78.25,79.4325,78.14,78.31,1901969
HBAN,2015-10-26,11.09,11.13,10.87,10.97,9644837
HBI,2015-10-26,26.46,27.13,25.92,26.97,7717168
HCA,2015-10-26,68.54,70.54,68.39,69.08,5957960
HCN,2015-10-26,68.23,68.47,66.5,67.83,3147496
HCP,2015-10-26,38.64,38.685,38.09,38.56,2668874
HD,2015-10-26,124.55,125.66,124.02,125.01,4550203
HES,2015-10-26,60.58,60.64,58.598,58.71,2256625
HIG,2015-10-26,49.16,49.25,48.545,48.81,2853109
HII,2015-10-26,108.71,108.78,107.24,107.64,297901
HOG,2015-10-26,48.2,48.388,47.87,47.98,3168321
HOLX,2015-10-26,37.35,37.89,37.12,37.71,2548847
HON,2015-10-26,103.42,103.42,102.55,102.78,1901853
HPE,2015-10-26,17.11,17.11,16.31,16.42,514799
HPQ,2015-10-26,11.82,11.96,11.46,11.69,238264
HP,2015-10-26,56.78,56.86,54.52,54.86,1878557
HRB,2015-10-26,36.16,37.125,36.16,36.92,2664873
HRL,2015-10-26,34.085,34.15,33.5275,33.81,2595408
HRS,2015-10-26,76.61,76.98,75.39,75.5,593027
HSIC,2015-10-26,75.175,75.25,74.4,74.785,852656
HST,2015-10-26,16.52,16.54,16.135,16.3,15260197
HSY,2015-10-26,95.65,95.81,94.27,94.96,936842
HUM,2015-10-26,168.41,170.92,167.55,170.24,1672106
IBM,2015-10-26,144.75,145,143.21,143.66,3489428
ICE,2015-10-26,49.374,50.982,48.756,49.478,5828365
IDXX,2015-10-26,74.8,76.2,74.448,75.94,638182
IFF,2015-10-26,113.56,114.92,113.465,114.67,271332
ILMN,2015-10-26,147,149.17,145.04,147.65,1378668
INCY,2015-10-26,109.8,114,107.11,112.29,1298771
INFO,2015-10-26,30.5,30.58,29.93,30.33,767305
INTC,2015-10-26,34.77,34.96,34.55,34.59,22646897
INTU,2015-10-26,98.13,99,97.64,97.71,1440848
IPG,2015-10-26,22.41,22.7,22.39,22.62,3629728
IP,2015-10-26,43.82,43.9,43.165,43.46,2926306
IQV,2015-10-26,68.21,69.49,68.01,69.14,538128
IRM,2015-10-26,31.1,31.33,30.89,31.16,4203995
IR,2015-10-26,56.53,56.97,56.11,56.81,3355700
ISRG,2015-10-26,166.5198,166.7515,164.5699,165.5165,751524
ITW,2015-10-26,90.61,91.16,90.21,90.73,1526302
IT,2015-10-26,88.1,88.53,87.606,88.47,149823
IVZ,2015-10-26,33.84,33.89,33.5,33.71,2704393
JBHT,2015-10-26,78.3,78.44,77.63,77.9,603829
JCI,2015-10-26,38.7225,38.89,38.2513,38.3141,1393936
JEC,2015-10-26,39.66,39.95,39.51,39.67,671382
JNJ,2015-10-26,100.05,100.28,99.49,99.94,7561604
JNPR,2015-10-26,31.4,31.5601,30.85,30.88,6124255
JPM,2015-10-26,63.84,63.99,63.41,63.9,13880244
JWN,2015-10-26,64.77,65.33,63.73,65.23,2086373
KEY,2015-10-26,13.52,13.57,13.3,13.44,10522052
KHC,2015-10-26,78.18,78.18,76.48,76.81,2563812
KIM,2015-10-26,26.38,26.53,26.23,26.52,2052227
KLAC,2015-10-26,65.59,65.61,64.87,65.29,4755069
KMB,2015-10-26,121.3,121.8142,120.78,121.34,1439983
KMI,2015-10-26,28.07,28.54,27.48,27.56,41037486
KMX,2015-10-26,58.02,58.995,57.91,58.79,1534115
KORS,2015-10-26,38.6,39.25,38.5,38.76,4303201
KO,2015-10-26,42.76,42.89,42.46,42.59,14788551
KR,2015-10-26,37.9,37.98,37.485,37.55,5738797
KSS,2015-10-26,43.94,45.72,43.65,45.33,3462452
KSU,2015-10-26,85.82,87.16,85.75,85.9,1323543
K,2015-10-26,71.76,71.92,71.374,71.55,1645741
LB,2015-10-26,94.06,96.29,93.76,95.92,1404560
LEG,2015-10-26,44.18,44.83,43.91,44.74,671221
LEN,2015-10-26,51.1667,51.4706,49.7549,50.6274,3275817
LH,2015-10-26,113.98,118.16,113.68,117.74,1885070
LKQ,2015-10-26,28.23,28.57,28.22,28.55,1733032
LLL,2015-10-26,114.99,115.31,114.36,115.04,256749
LLY,2015-10-26,78.31,79.8625,77.7733,79.11,4755216
LMT,2015-10-26,219.32,221.35,218.89,220.94,1383815
LNC,2015-10-26,52.12,52.33,51.74,52.07,1317181
LNT,2015-10-26,30.22,30.325,29.955,30.295,842632
LOW,2015-10-26,73.62,74.415,73,74.16,4114415
LRCX,2015-10-26,74.11,75.09,73.44,75.07,3519408
LUK,2015-10-26,20.19,20.2,19.93,20.03,1478100
LUV,2015-10-26,45.08,45.91,44.91,45.77,6306816
LYB,2015-10-26,93.84,94.54,92.4,92.41,3254672
L,2015-10-26,36.68,36.82,36.56,36.62,969530
MAA,2015-10-26,85.81,86.17,85.19,85.83,477148
MAC,2015-10-26,84.23,84.69,83.5,84.44,748423
MAR,2015-10-26,75.34,77,74.88,76.61,2077174
MAS,2015-10-26,27.6,27.69,27.24,27.6,7169053
MAT,2015-10-26,24.79,24.98,24.33,24.49,4378648
MA,2015-10-26,98.5,99.934,98.5,99.63,3651978
MCD,2015-10-26,112.23,113.959,111.82,112.18,11478642
MCHP,2015-10-26,49.01,49.6,48.36,48.51,1601071
MCK,2015-10-26,186.7,189.8,185.57,189.54,1552142
MCO,2015-10-26,100.5,101.12,99.99,100.97,379795
MDLZ,2015-10-26,46.53,46.99,46.32,46.8,6745164
MDT,2015-10-26,73.6,73.96,72.63,72.76,6459203
MET,2015-10-26,50.89,50.96,50.15,50.25,5148272
MGM,2015-10-26,21.31,21.8265,21.3,21.7,8233587
MHK,2015-10-26,195.57,197.62,193.15,196.84,473268
MKC,2015-10-26,85.31,85.43,84.92,85.22,624419
MLM,2015-10-26,152.33,154.4999,147.76,148.58,835589
MMC,2015-10-26,55.31,55.42,54.69,54.69,2356914
MMM,2015-10-26,156.06,156.76,155.64,156.54,2136125
MNST,2015-10-26,47.1533,47.8333,46.8333,47.1533,3164736
MON,2015-10-26,91.2,91.85,90.755,91.34,2692976
MOS,2015-10-26,35.61,36.05,35.325,35.39,3432190
MO,2015-10-26,61.36,61.58,60.94,61.4,5101663
MPC,2015-10-26,48.6,49.92,48.5,48.72,3702723
MRK,2015-10-26,52.65,53.17,52.4734,52.91,10975198
MRO,2015-10-26,18.26,18.3,17.58,17.59,7277770
MSFT,2015-10-26,52.53,54.32,52.5,54.25,64633324
MSI,2015-10-26,70.48,70.56,69.84,70.05,1309402
MS,2015-10-26,32.63,32.82,32.3235,32.55,10952312
MTB,2015-10-26,122.22,123.22,120.94,123.22,1775768
MTD,2015-10-26,302.75,302.75,297.73,300.68,186399
MU,2015-10-26,17.16,17.25,16.5,16.58,14901422
MYL,2015-10-26,40.9,42.155,40.4,41.85,7877913
M,2015-10-26,47.69,49.02,47.1,48.66,6418792
NAVI,2015-10-26,13.56,13.585,13.16,13.5,3931623
NBL,2015-10-26,35.79,35.86,34.445,34.59,3915913
NCLH,2015-10-26,62.44,63.66,62.44,63.23,1184069
NDAQ,2015-10-26,58.93,59.41,57.97,58.4,1276955
NEE,2015-10-26,104.78,104.78,103.27,103.85,2381774
NEM,2015-10-26,19.37,19.41,18.79,18.8,7455120
NFLX,2015-10-26,100.05,103.31,99.38,103.04,12234824
NFX,2015-10-26,39.23,39.46,38.52,39.14,2233224
NI,2015-10-26,19.65,19.65,19.435,19.57,1545008
NKE,2015-10-26,65.135,66.114,65.135,65.69,6882718
NLSN,2015-10-26,48.16,48.61,47.86,48.38,1665205
NOC,2015-10-26,180.04,180.99,178.98,180.29,1290221
NOV,2015-10-26,38.79,39.04,37.135,37.54,4358000
NRG,2015-10-26,14.03,14.05,13.08,13.15,9598650
NSC,2015-10-26,80.98,81.27,79.98,80.28,1301245
NTAP,2015-10-26,33.92,34.025,33.11,33.15,3371933
NTRS,2015-10-26,69.3,69.55,68.53,68.9,852192
NUE,2015-10-26,43.2,43.44,42.28,42.38,1720655
NVDA,2015-10-26,28.61,28.68,28.2,28.46,6185935
NWL,2015-10-26,42.96,43.5,42.8,43.39,1689348
NWSA,2015-10-26,15.01,15.0351,14.41,14.71,4310719
NWS,2015-10-26,15.15,15.2,14.61,14.85,833302
OKE,2015-10-26,36.06,36.19,34.55,34.6,1993448
OMC,2015-10-26,73.84,74.62,73.43,74.55,1042901
ORCL,2015-10-26,37.94,38.62,37.94,38.37,12330620
ORLY,2015-10-26,261.39,262.92,260.25,262.47,773212
OXY,2015-10-26,73.4,73.6,71.65,71.66,3858126
O,2015-10-26,49.97,50.26,49.68,50.25,1565733
PAYX,2015-10-26,51.94,52.21,51.65,52.15,2247789
PBCT,2015-10-26,16.47,16.53,16.28,16.48,3239081
PCAR,2015-10-26,54.9,55.17,54.6,54.89,4122246
PCG,2015-10-26,53.77,53.91,53.27,53.79,3388377
PCLN,2015-10-26,1375,1429.86,1374.49,1416.32,864618
PDCO,2015-10-26,46.99,47.31,46.78,47.02,754663
PEG,2015-10-26,42.81,42.85,41.75,41.84,5431211
PEP,2015-10-26,102.39,102.81,101.85,102.54,3770693
PFE,2015-10-26,34,34.365,33.83,34.16,23291113
PFG,2015-10-26,50.5,50.7,50.09,50.59,1289198
PGR,2015-10-26,33.07,33.3,33.05,33.22,2173999
PG,2015-10-26,77,77.9,77,77.49,11464659
PHM,2015-10-26,18.34,18.58,17.99,18.18,8843646
PH,2015-10-26,102.81,103.34,101.13,101.79,1546564
PKG,2015-10-26,66.48,67.885,66.38,67.46,1018048
PKI,2015-10-26,50.25,50.31,49.7401,49.87,436071
PLD,2015-10-26,43.07,43.29,42.625,43.23,2113955
PM,2015-10-26,89.65,90.08,89.33,89.7,4124497
PNC,2015-10-26,90.99,91.37,90.12,90.32,1755412
PNR,2015-10-26,55.8,56.24,54.65,55.02,1220083
PNW,2015-10-26,65.52,65.83,64.85,65.78,711261
PPG,2015-10-26,104.1,104.48,103.42,103.93,1279200
PPL,2015-10-26,34.24,34.33,33.9,34.33,3262703
PRGO,2015-10-26,151.88,155.852,149.696,154.27,1764508
PRU,2015-10-26,82.27,82.5,81.51,82.08,1403637
PSA,2015-10-26,230.62,231.57,228.7695,230.61,472475
PSX,2015-10-26,83.31,83.68,82.41,83,3124300
PVH,2015-10-26,88.64,90.67,88.49,89.95,1448898
PWR,2015-10-26,19.43,19.68,19.3201,19.51,2805831
PXD,2015-10-26,136.99,137.0416,134.68,134.68,2170397
PX,2015-10-26,111.53,111.95,109.93,110.14,1481945
PYPL,2015-10-26,36.05,36.59,35.515,36.44,11554647
QCOM,2015-10-26,60.91,60.91,58.7,59.21,13380961
QRVO,2015-10-26,50.89,50.95,46.43,46.76,1925467
RCL,2015-10-26,97.99,99.37,97.26,98.73,2098026
REGN,2015-10-26,537.7,550.89,534.86,545.87,709657
REG,2015-10-26,67.2,67.27,66.655,67.12,231953
RE,2015-10-26,179.86,181.19,179.058,180.8,300738
RF,2015-10-26,9.45,9.49,9.275,9.32,9041126
RHI,2015-10-26,50.93,51.41,50.76,51.2,862490
RHT,2015-10-26,77.39,78.38,76.99,77.78,1341163
RJF,2015-10-26,53.57,53.93,53.14,53.84,631802
RL,2015-10-26,114.1,115.52,113,113.61,653089
RMD,2015-10-26,56,56.51,55.75,56.24,693761
ROK,2015-10-26,108.29,108.96,107.41,107.57,578693
ROP,2015-10-26,177.55,184.59,176.86,182.91,1076821
ROST,2015-10-26,49.58,50.2,49.36,49.88,1785583
RRC,2015-10-26,31.23,31.36,28.89,29.02,7567132
RSG,2015-10-26,43.52,43.83,43.38,43.64,1218260
RTN,2015-10-26,117.63,118.16,116.69,116.93,2219929
SBAC,2015-10-26,115.88,117.76,115.64,117.63,582123
SBUX,2015-10-26,62.98,63.84,62.97,63.43,9751716
SCG,2015-10-26,57.26,57.28,56.405,57.05,1159229
SCHW,2015-10-26,30.37,30.51,30.08,30.45,6335425
SEE,2015-10-26,51.57,51.68,50.76,51.18,3122829
SHW,2015-10-26,246.89,247.72,243.34,247.24,736288
SIG,2015-10-26,144.91,148.22,144.206,147.78,582561
SJM,2015-10-26,118.1,118.406,117.01,117.32,560963
SLB,2015-10-26,78.06,78.15,76.97,77.15,7887154
SLG,2015-10-26,118.02,118.31,116.83,118.24,770319
SNA,2015-10-26,163.77,164.6559,162.0801,162.36,343857
SNI,2015-10-26,56.96,57.28,56.76,57.14,828552
SNPS,2015-10-26,49.72,50,49.55,49.89,628506
SO,2015-10-26,46,46,45.43,45.64,4503735
SPGI,2015-10-26,95.37,95.64,94.32,94.87,769359
SPG,2015-10-26,203.1,203.72,201.406,203.37,967001
SRCL,2015-10-26,120.11,125.18,118.65,123.09,3402346
SRE,2015-10-26,101.63,101.825,100.47,101.45,1038260
STI,2015-10-26,41.61,41.78,41.19,41.37,2829951
STT,2015-10-26,67.14,68.44,66.45,66.92,3978672
STX,2015-10-26,41.03,41.43,39.03,39.55,5303253
STZ,2015-10-26,136.5,136.76,135.05,136,725278
SWKS,2015-10-26,81,81,77,77.91,5660585
SWK,2015-10-26,106.1,106.7,105.13,106.18,1202103
SYF,2015-10-26,31.83,31.87,30.84,31.4,7209466
SYK,2015-10-26,94.36,94.76,93.56,93.9,2325046
SYMC,2015-10-26,20.7,20.765,20.51,20.56,3340938
SYY,2015-10-26,41.79,41.8,41.47,41.49,3579958
TAP,2015-10-26,88.28,88.682,87.56,88.24,1007541
TDG,2015-10-26,217.45,218.564,215.77,217.19,216616
TEL,2015-10-26,63.88,64.1909,63.51,63.83,1780277
TGT,2015-10-26,73.25,74.76,73.18,74.02,6706663
TIF,2015-10-26,78.51,79.17,77.78,78.89,1212407
TJX,2015-10-26,71.66,72.7623,71.45,72.44,2363461
TMK,2015-10-26,58.93,59.12,58.25,58.45,705168
TMO,2015-10-26,126.78,127.26,126.2,127.03,1926366
TPR,2015-10-26,30.35,30.64,29.95,30.32,4315523
TRIP,2015-10-26,82.95,84.07,82.53,83.65,1451798
TROW,2015-10-26,74.31,74.53,73.87,74.19,1284349
TRV,2015-10-26,112.59,112.99,112.22,112.77,1799513
TSCO,2015-10-26,90.89,91.82,90.25,91.72,1311878
TSN,2015-10-26,46.5,46.5,44.74,45.1,9173066
TSS,2015-10-26,51.27,51.33,50.76,51.19,952535
TWX,2015-10-26,73.26,73.53,72.83,73.35,3369488
TXN,2015-10-26,58.9,59.23,58.4,58.81,7635541
TXT,2015-10-26,38.98,39.15,38.31,38.82,3742560
T,2015-10-26,33.75,33.76,33.48,33.66,25419196
UAA,2015-10-26,46,47.36,45.75,47.03,7421206
UAL,2015-10-26,59.42,61.2,59.1501,61.02,6017337
UDR,2015-10-26,35.65,35.73,35.27,35.66,1815082
UHS,2015-10-26,115.62,118.05,114.56,117.89,1317962
ULTA,2015-10-26,166.01,170,165.955,169.2,724041
UNH,2015-10-26,115.92,117,115,116.53,3377107
UNM,2015-10-26,33.47,33.61,33.17,33.34,833218
UNP,2015-10-26,96.62,97.185,95.01,95.17,4680555
UPS,2015-10-26,106.94,107.32,105.96,106.18,3486809
URI,2015-10-26,74.14,75,73.12,73.85,2215601
USB,2015-10-26,42.5401,42.78,42.23,42.52,5262840
UTX,2015-10-26,100.62,100.9799,100,100.23,2701235
VAR,2015-10-26,77.12,77.6557,76.6,77.02,744913
VFC,2015-10-26,64.38,67.65,63,65.91,7616166
VIAB,2015-10-26,50.44,50.4799,49.42,49.74,2932230
VLO,2015-10-26,61.72,62.41,61.28,61.9,4486268
VMC,2015-10-26,94.22,94.7405,91.455,92,1314154
VNO,2015-10-26,99.74,99.875,99.06,99.76,619425
VRSK,2015-10-26,81.33,81.8,80.89,81.5,1085228
VRSN,2015-10-26,80.14,81.21,79.31,80.47,1239071
VRTX,2015-10-26,114.29,117.28,112.11,114.77,1518686
VTR,2015-10-26,54.44,55.32,53.84,55.08,3898758
VZ,2015-10-26,46.32,46.545,46.1468,46.36,10802497
V,2015-10-26,78.08,78.31,77.09,78.18,8019362
WAT,2015-10-26,124.16,124.6,122.43,124.16,618713
WBA,2015-10-26,90.13,90.31,89.18,89.48,4140015
WDC,2015-10-26,69.58,69.97,66.57,67.16,4299078
WEC,2015-10-26,52.65,52.86,52.26,52.85,1442530
WFC,2015-10-26,54.76,54.81,54.16,54.29,12661370
WHR,2015-10-26,147.69,151.87,146.33,150.17,2037573
WMB,2015-10-26,39.23,39.23,37.41,37.57,8646124
WMT,2015-10-26,58.4,58.45,57.97,58.02,10839811
WM,2015-10-26,53.26,53.63,53.1,53.19,2226173
WRK,2015-10-26,53.3,53.355,52.19,53.26,1164100
WU,2015-10-26,19.75,19.79,19.5,19.64,4850341
WYNN,2015-10-26,67.42,67.8818,65.46,66.41,2212508
WYN,2015-10-26,75.89,76.84,75.41,76.5,2057020
WY,2015-10-26,30.06,30.08,29.18,29.28,3290832
XEC,2015-10-26,116.85,116.93,113.81,114.15,875556
XEL,2015-10-26,36.49,36.79,36.21,36.78,2959885
XLNX,2015-10-26,47.24,48.04,47.18,47.8,3643324
XL,2015-10-26,38.91,39.08,38.68,38.72,2329188
XOM,2015-10-26,82.52,82.73,81.17,81.22,12576449
XRAY,2015-10-26,58.95,59.33,58.23,58.81,1299981
XRX,2015-10-26,41.72,42.4,39.72,40.12,5612704
XYL,2015-10-26,36.14,36.31,35.64,35.91,1340609
YUM,2015-10-26,72.59,74.48,72.57,74.18,3559329
ZBH,2015-10-26,94.24,94.79,93.69,94.67,939953
ZION,2015-10-26,28.59,28.7,28.14,28.49,2051100
ZTS,2015-10-26,42.44,42.96,41.99,42.35,2929346
AAL,2015-10-27,46.41,46.69,45.65,46.46,6824082
AAPL,2015-10-27,115.4,116.54,113.99,114.55,69884400
AAP,2015-10-27,192.25,193.89,191.382,193.27,416695
ABBV,2015-10-27,52.01,53.49,52.01,52.58,11710809
ABC,2015-10-27,93.93,102.64,92.99,97.54,9731262
ABT,2015-10-27,43.54,43.98,43.5,43.88,5743647
ACN,2015-10-27,107.55,108.21,107.29,107.87,1792656
ADBE,2015-10-27,88.65,88.85,87.81,88.05,2593605
ADI,2015-10-27,60.83,61.78,60.83,61.39,1608944
ADM,2015-10-27,46.21,46.41,45.73,46.24,2506487
ADP,2015-10-27,90.11,90.38,89.09,90.33,2031642
ADSK,2015-10-27,53.44,54.13,53.18,54.1,3133666
ADS,2015-10-27,293.13,295.99,291.998,293.55,297687
AEE,2015-10-27,44.27,44.68,44.25,44.49,1327548
AEP,2015-10-27,57.87,58.04,57.43,57.67,2129533
AES,2015-10-27,10.83,10.9,10.745,10.87,6140649
AET,2015-10-27,107.48,111.86,107.01,110.67,4829575
AFL,2015-10-27,63.14,63.72,62.87,63.15,3481900
AGN,2015-10-27,270.49,287.97,270.49,285.77,4938495
AIG,2015-10-27,60.68,60.985,60.41,60.92,5744680
AIV,2015-10-27,39.96,40.31,39.82,40.23,1232154
AIZ,2015-10-27,81.46,81.73,80.87,81.08,508005
AJG,2015-10-27,43.5,43.73,43.32,43.65,1244946
AKAM,2015-10-27,74.99,76.39,74.83,75.55,3750983
ALB,2015-10-27,52.24,52.5,51.02,51.93,1697718
ALGN,2015-10-27,68,68.16,66.22,67.09,1255453
ALK,2015-10-27,79.05,79.5491,77.01,77.95,1364809
ALLE,2015-10-27,63.81,64.5,63.735,64.5,1020539
ALL,2015-10-27,61.39,61.59,60.211,60.29,4572738
ALXN,2015-10-27,169.19,177.15,168.25,176.59,1677255
AMAT,2015-10-27,16.26,16.66,16.25,16.27,14499899
AMD,2015-10-27,2.12,2.16,2.1,2.15,5755594
AME,2015-10-27,53.72,54.45,52.31,53.76,4105999
AMGN,2015-10-27,158.58,162.12,157.83,161.98,3877225
AMG,2015-10-27,179.33,180.68,176.61,178.57,245296
AMP,2015-10-27,114.68,114.91,112.97,113,1510638
AMT,2015-10-27,99.14,99.42,98.55,99.27,1107825
AMZN,2015-10-27,608.6,614.71,605.53,611.01,3787136
ANDV,2015-10-27,102.77,104.63,102.6,104.49,1543565
ANSS,2015-10-27,93.81,94.68,93.33,94,299487
ANTM,2015-10-27,141.33,146.1,141.33,144.69,2728248
AON,2015-10-27,91.9,92.79,91.56,92.78,994233
AOS,2015-10-27,36.78,37.1175,36.385,36.9,1312074
APA,2015-10-27,44.41,44.41,42.64,44.14,6237885
APC,2015-10-27,67.5,67.81,65,65.29,8163419
APD,2015-10-27,138.74,139.67,138.56,139.23,1036519
APH,2015-10-27,53.61,53.995,53.58,53.99,1600865
ARE,2015-10-27,89.19,89.775,88.86,89.53,626137
ARNC,2015-10-27,26.37,26.8203,25.86,26.19,8980834
ATVI,2015-10-27,34.9,35.13,34.69,34.88,6001039
AVB,2015-10-27,179,181.85,177.39,178.91,1185298
AVGO,2015-10-27,123.09,125.15,120.94,121.49,3228023
AVY,2015-10-27,63.21,63.47,62.33,63.15,730869
AWK,2015-10-27,58.09,58.29,57.78,57.93,692497
AXP,2015-10-27,73.79,74.21,73.73,74.01,4099007
AYI,2015-10-27,207.18,209.35,205.93,209.06,434245
AZO,2015-10-27,769,771.28,755.77,763.26,306888
A,2015-10-27,36.67,37.06,36.465,37.05,2557172
BAC,2015-10-27,16.4,16.47,16.3,16.4,56159251
BAX,2015-10-27,36.05,36.98,36.05,36.64,5736080
BA,2015-10-27,146.22,148.99,146.0101,148.46,3411338
BBT,2015-10-27,37.03,37.3,36.76,36.91,3358771
BBY,2015-10-27,34.75,34.9499,34.07,34.51,2690054
BDX,2015-10-27,139.84,141.07,139.82,140.75,506965
BEN,2015-10-27,39.84,39.99,39.2701,39.37,3380787
BF.B,2015-10-27,53.7,53.85,53.455,53.765,846066
BIIB,2015-10-27,276,291.77,275.114,290.63,3722592
BK,2015-10-27,41.56,41.74,41.3,41.71,5692782
BLK,2015-10-27,335.74,336.14,333.03,335.57,388709
BLL,2015-10-27,33.625,33.84,33.295,33.745,1552054
BMY,2015-10-27,65.5,66.98,64.95,66.8,9075700
BRK.B,2015-10-27,136.4,136.67,135.07,135.63,2278334
BSX,2015-10-27,16.68,16.8693,16.64,16.82,9835778
BWA,2015-10-27,44.14,44.47,43.29,43.68,2370168
BXP,2015-10-27,120.9,122.26,120.62,121.88,751665
CAG,2015-10-27,41.06,41.25,40.17,40.52,2429222
CAH,2015-10-27,80.7,82.13,80.35,82.09,3167813
CAT,2015-10-27,70.18,71.08,68.34,70.39,8280526
CA,2015-10-27,27.67,27.76,27.26,27.38,2348857
CBG,2015-10-27,34.36,34.61,34.29,34.49,2682696
CBOE,2015-10-27,66.86,67.96,66.71,67.95,550240
CBS,2015-10-27,44.65,45.22,44.155,44.5,5990281
CB,2015-10-27,114.69,115.14,114.12,114.58,1873470
CCI,2015-10-27,86.19,86.33,85.375,85.78,1604447
CCL,2015-10-27,53.28,53.91,53.23,53.84,2089377
CDNS,2015-10-27,22,23.3,21.75,21.75,10502015
CELG,2015-10-27,123.86,125.91,121.41,125.79,5342879
CERN,2015-10-27,64.83,66.87,64.36,66.48,2406707
CFG,2015-10-27,23.42,23.8,23.27,23.53,4038042
CF,2015-10-27,52.61,52.87,51.1807,51.57,1807925
CHD,2015-10-27,43.59,43.8199,43.16,43.29,1576264
CHK,2015-10-27,7.03,7.03,6.5,6.72,23709825
CHRW,2015-10-27,71.57,72.91,69.81,69.99,3199434
CHTR,2015-10-27,183.9,185.5,180.72,181.09,1217390
CINF,2015-10-27,58.85,59.34,58.75,59.25,1023017
CI,2015-10-27,132.88,137.59,132.73,136.97,2229536
CLX,2015-10-27,121.88,122.36,121.62,121.89,732397
CL,2015-10-27,68.39,69,68.31,68.95,3308182
CMA,2015-10-27,42.15,42.54,41.87,42.22,1850702
CMCSA,2015-10-27,31.18,31.25,29.845,30.77,31676922
CME,2015-10-27,93.34,94.4695,92.97,93.89,748993
CMG,2015-10-27,659.68,662.9799,651.56,656.55,388133
CMI,2015-10-27,100.75,104.44,100.61,102.35,8068445
CMS,2015-10-27,36.73,36.89,36.315,36.53,2097054
CNC,2015-10-27,58.74,61.31,58.25,60.84,2997772
CNP,2015-10-27,18.69,18.76,18.51,18.59,4322947
COF,2015-10-27,79.08,79.59,78.94,79.33,1955320
COG,2015-10-27,20.47,21.415,20.41,21.14,9717433
COL,2015-10-27,86.06,86.81,86.06,86.45,467295
COO,2015-10-27,146.28,146.62,143.53,146.5,576924
COP,2015-10-27,52.01,52.13,50.74,51.69,7990173
COST,2015-10-27,157.27,158.3,155.56,157.76,1675064
COTY,2015-10-27,28.53,28.71,27.99,28.4,1157108
CPB,2015-10-27,51.41,51.63,50.89,51.19,1167383
CRM,2015-10-27,78.04,78.622,77.32,77.75,1683837
CSCO,2015-10-27,28.72,29.06,28.58,29.05,19480621
CSX,2015-10-27,27.62,27.7,26.71,26.83,7523435
CTAS,2015-10-27,93.25,93.59,92.13,92.66,515202
CTL,2015-10-27,28.19,28.3,27.53,27.64,3632853
CTSH,2015-10-27,68.03,68.3301,67.78,68.26,3005934
CTXS,2015-10-27,81.84,82.68,81.03,82.23,1709977
CVS,2015-10-27,103.22,106,103.05,105.29,6893724
CVX,2015-10-27,87.73,87.96,86.74,87.7,9328837
CXO,2015-10-27,109.34,111.06,106.66,110.78,1694778
C,2015-10-27,52.71,52.91,52.24,52.61,13232394
DAL,2015-10-27,51,51.48,50.39,50.87,7910178
DE,2015-10-27,76.54,76.97,75.81,76.12,4160181
DFS,2015-10-27,56.49,56.62,55.97,56.21,2246953
DGX,2015-10-27,64.27,65.08,64.27,64.89,1505411
DG,2015-10-27,65.9,66.11,64.835,65.34,5183405
DHI,2015-10-27,30.67,30.72,29.72,30.06,5185263
DHR,2015-10-27,91.76,92.12,91.31,91.66,2653619
DISCA,2015-10-27,29.05,29.32,28.32,28.78,3149391
DISCK,2015-10-27,27.38,27.58,26.73,26.94,941419
DISH,2015-10-27,61.98,62.45,61.44,61.86,1026422
DIS,2015-10-27,113.29,114.268,113.245,113.77,5857562
DLR,2015-10-27,73.04,73.51,71.97,72.89,1428391
DLTR,2015-10-27,63.12,63.51,62.59,63.02,2718090
DOV,2015-10-27,62.95,63.13,62.04,62.45,1348866
DPS,2015-10-27,90.05,90.52,89.7,90.49,1541020
DRE,2015-10-27,20.94,21.03,20.72,20.84,1835018
DRI,2015-10-27,64.09,64.79,63.01,63.22,1540890
DTE,2015-10-27,83.23,83.64,82.71,83.49,797459
DUK,2015-10-27,72.25,72.87,72.02,72.41,3096040
DVA,2015-10-27,76.29,77.23,76.26,76.95,556090
DVN,2015-10-27,42.02,42.02,40.53,41.2,5464034
D,2015-10-27,72.69,73.17,72.17,72.36,2262928
EA,2015-10-27,73.91,75.58,73.7,75.27,2693610
EBAY,2015-10-27,28.21,28.44,28.06,28.37,10970521
ECL,2015-10-27,119.07,119.4,117.81,118.53,998505
ED,2015-10-27,66.93,67.45,66.73,67.25,1548085
EFX,2015-10-27,106.55,106.99,106.17,106.92,752680
EIX,2015-10-27,64.98,65.29,64.19,64.38,1963695
EL,2015-10-27,83.6,83.82,83.13,83.67,1179036
EMN,2015-10-27,71.13,72.31,70.74,72.17,1682289
EMR,2015-10-27,47.6,47.63,46.81,46.89,3819418
EOG,2015-10-27,81.84,82.95,80.05,82.7,5147717
EQIX,2015-10-27,300.08,300.74,295.45,296.09,846641
EQR,2015-10-27,80.6,81.25,79.36,79.64,2584361
EQT,2015-10-27,66.15,66.21,63.94,64.01,4462345
ESRX,2015-10-27,85.35,86.76,80.39,84.05,9149684
ESS,2015-10-27,229.3,230.46,225.93,227.3,583668
ES,2015-10-27,52.04,52.25,51.64,51.93,784749
ETFC,2015-10-27,27.71,27.81,27.46,27.61,1892011
ETN,2015-10-27,53.31,53.31,51.89,52.75,3036401
ETR,2015-10-27,68.4,68.7,67.87,68.46,777176
EW,2015-10-27,77.75,78.425,74.64,75.49,5289446
EXC,2015-10-27,29.04,29.12,28.4,28.55,7118471
EXPD,2015-10-27,51.16,51.29,50.25,50.46,1907311
EXPE,2015-10-27,128.84,129.75,125.88,127.11,1672578
EXR,2015-10-27,80.7,81.99,80.68,81.35,905500
FAST,2015-10-27,38.13,38.42,37.66,38.32,2119106
FBHS,2015-10-27,51.76,51.92,50.92,51.24,1973024
FB,2015-10-27,102.94,104.1,102.4,103.7,23795472
FCX,2015-10-27,11.82,11.99,11.315,11.61,23378673
FDX,2015-10-27,155.5,157.895,154.73,155.97,1974227
FE,2015-10-27,31.28,31.39,30.89,31.19,2109441
FFIV,2015-10-27,119.83,121.06,119.05,120.29,1144591
FISV,2015-10-27,95.17,95.75,94.88,95.43,993762
FIS,2015-10-27,70.94,71.38,70.7062,70.99,1197947
FITB,2015-10-27,18.85,18.945,18.67,18.75,4496057
FLIR,2015-10-27,27.27,27.43,26.94,27,1671979
FLR,2015-10-27,44.97,45.28,43.79,43.98,1513611
FLS,2015-10-27,42.91,43.45,42.24,42.97,1763110
FL,2015-10-27,66.05,66.47,64.84,66.12,2831705
FMC,2015-10-27,37.29,37.29,35.89,36.29,1373333
FOXA,2015-10-27,30.21,30.24,29.7,29.95,9168630
FOX,2015-10-27,30.45,30.53,30.03,30.28,2851142
FRT,2015-10-27,142.78,143.85,142.19,143.1,450864
FTI,2015-10-27,31.38,32.36,31.05,31.8,2516588
F,2015-10-27,15.01,15.15,14.8,14.89,64579703
GD,2015-10-27,147.68,149.07,147.4,148.4,1621189
GE,2015-10-27,29.41,29.64,29.23,29.46,67606213
GGP,2015-10-27,28.61,28.935,28.5,28.87,4523491
GILD,2015-10-27,109.39,111.11,108.69,110.96,15787028
GIS,2015-10-27,58.02,58.395,57.81,58.22,2765418
GLW,2015-10-27,17.6,18.35,16.935,18.26,23645815
GM,2015-10-27,35.39,35.49,34.74,34.97,15536048
GOOGL,2015-10-27,726.57,735.9642,724.135,732.82,1938916
GOOG,2015-10-27,707.38,713.62,704.55,708.49,2245796
GPC,2015-10-27,89.48,89.99,88.41,88.6,835767
GPN,2015-10-27,66.27,66.435,64.665,65.49,2157418
GPS,2015-10-27,26.89,26.98,26.14,26.52,3263968
GRMN,2015-10-27,35.14,35.24,34.679,34.79,1054925
GS,2015-10-27,186,186.83,184.5,186.31,1932290
GT,2015-10-27,32.8,33.17,32.36,32.47,3638348
GWW,2015-10-27,204.22,205.496,202.13,202.46,831355
HAL,2015-10-27,37.77,38.6025,37.46,37.48,11611664
HAS,2015-10-27,77.76,78.49,77.46,78.22,1212316
HBAN,2015-10-27,10.91,11.03,10.84,10.9,10119169
HBI,2015-10-27,26.6,27.12,26.33,27.05,5337429
HCA,2015-10-27,69.64,70.94,68.36,68.8,7370825
HCN,2015-10-27,67.72,68.14,67.1,68.07,1946584
HCP,2015-10-27,38.5,38.69,38.195,38.53,2653794
HD,2015-10-27,124.51,125.09,123.82,124.47,3674805
HES,2015-10-27,57.78,57.87,55.74,56.93,4287242
HIG,2015-10-27,46,46.23,44.52,45.34,12959951
HII,2015-10-27,107.76,110.27,106.76,110.13,484199
HOG,2015-10-27,47.76,48.17,47.49,47.69,2895464
HOLX,2015-10-27,37.75,38.45,37.59,38.43,2438869
HON,2015-10-27,102.58,102.99,102.03,102.45,2452451
HPE,2015-10-27,16.56,16.75,15.6,15.73,636017
HPQ,2015-10-27,11.55,12.12,11.32,11.75,868546
HP,2015-10-27,54.5,55.51,53.63,54.52,2100051
HRB,2015-10-27,36.76,36.89,36.43,36.61,1965012
HRL,2015-10-27,33.535,33.71,33.095,33.42,2821810
HRS,2015-10-27,75,75.34,74.37,74.91,734949
HSIC,2015-10-27,74.82,75.495,74.745,75.405,856794
HST,2015-10-27,16.25,16.57,15.94,16.27,17585173
HSY,2015-10-27,94.65,94.95,93.75,94.33,1355694
HUM,2015-10-27,170.24,177.03,169.51,175.16,1478356
IBM,2015-10-27,143.51,143.83,137.33,137.86,15008527
ICE,2015-10-27,49.278,51.468,49,51.142,7794510
IDXX,2015-10-27,75.78,77.075,73.68,76.74,1385465
IFF,2015-10-27,114,114.5,112.91,113.71,340279
ILMN,2015-10-27,147.34,148.99,143.78,145.03,1507533
INCY,2015-10-27,111.88,117.69,111,117.64,1372827
INFO,2015-10-27,30.18,30.49,30.12,30.25,142531
INTC,2015-10-27,34.41,34.55,34.31,34.47,22630111
INTU,2015-10-27,97.65,98.23,97.15,98.03,1093406
IPG,2015-10-27,22.54,22.6,22.32,22.48,2657671
IP,2015-10-27,43.28,43.43,42.7,43.01,2798404
IQV,2015-10-27,69.16,69.605,67.46,68.76,947601
IRM,2015-10-27,31.09,31.12,30.24,30.25,1891847
IR,2015-10-27,57.66,58,55.73,57.39,5099333
ISRG,2015-10-27,165.2498,166.3732,164.1332,165.5865,525657
ITW,2015-10-27,90.1,90.895,89.65,90.58,1636338
IT,2015-10-27,88.22,88.58,87.69,88.38,274671
IVZ,2015-10-27,33.46,33.55,33.035,33.27,2584440
JBHT,2015-10-27,77.11,77.445,75.29,75.7,1213017
JCI,2015-10-27,38.0314,38.1675,37.4136,37.6858,1942880
JEC,2015-10-27,39.24,39.54,37.79,37.87,1321058
JNJ,2015-10-27,99.92,100.9,99.7,100.19,8883164
JNPR,2015-10-27,30.68,31.54,30.47,31.54,6826859
JPM,2015-10-27,63.53,63.86,63.3135,63.64,8831862
JWN,2015-10-27,65.4,65.4,63.73,64.58,2126850
KEY,2015-10-27,13.32,13.43,13.25,13.32,7369108
KHC,2015-10-27,76.21,77.4799,76.21,77.17,2435227
KIM,2015-10-27,26.49,26.88,25.81,26.85,2919191
KLAC,2015-10-27,65.13,65.83,65.06,65.34,2795718
KMB,2015-10-27,120.87,121.38,120.36,121.04,1167429
KMI,2015-10-27,27.3,27.52,26.96,27.28,28020035
KMX,2015-10-27,58.49,58.84,57.85,58.21,1208210
KORS,2015-10-27,39.43,39.8,38.58,38.68,2856039
KO,2015-10-27,42.5,42.77,42.4801,42.61,30166606
KR,2015-10-27,37.24,37.34,36.2,36.99,8212790
KSS,2015-10-27,45.33,45.87,45.02,45.76,5365883
KSU,2015-10-27,85.21,85.2699,81.54,82.13,3080305
K,2015-10-27,71.29,71.5,70.72,71.04,925029
LB,2015-10-27,95.72,96.11,94.48,94.66,1448865
LEG,2015-10-27,44.54,44.73,44.03,44.39,603822
LEN,2015-10-27,50.451,50.5294,49.3823,49.549,2417389
LH,2015-10-27,117.64,121.14,117.01,120.67,1695947
LKQ,2015-10-27,28.53,28.59,28.09,28.19,1604610
LLL,2015-10-27,114.46,115.22,114.2344,114.55,419963
LLY,2015-10-27,79.5,80.95,79.5,80.91,4771583
LMT,2015-10-27,219.97,225.15,219.81,223.04,1399861
LNC,2015-10-27,51.38,51.75,50.95,51.28,1958532
LNT,2015-10-27,30.21,30.39,30.074,30.19,943916
LOW,2015-10-27,74,74.21,73.16,73.55,3387766
LRCX,2015-10-27,74.77,75.5,74.62,75.1,3166515
LUK,2015-10-27,19.96,20.12,19.8,20.11,1496874
LUV,2015-10-27,45.75,46.1092,44.75,45.47,7400762
LYB,2015-10-27,91.39,92.39,89.65,90.43,5199229
L,2015-10-27,36.39,36.45,36.03,36.12,1039895
MAA,2015-10-27,85.92,86.45,85.416,86.14,433566
MAC,2015-10-27,84.21,85.22,84.21,85.15,662357
MAR,2015-10-27,76.6,79.03,76.18,77.99,4555678
MAS,2015-10-27,26.81,28.375,26.77,28.36,12026910
MAT,2015-10-27,24.25,24.35,23.835,23.89,6422587
MA,2015-10-27,99.35,99.47,97.84,98.43,3789254
MCD,2015-10-27,112.27,112.35,110.59,111.64,10013342
MCHP,2015-10-27,48.13,49.25,47.79,47.93,2169044
MCK,2015-10-27,189.05,192.32,169,181.68,5496777
MCO,2015-10-27,100.25,100.98,99.3,99.41,588069
MDLZ,2015-10-27,46.81,46.97,46.45,46.6,9294514
MDT,2015-10-27,73.07,73.46,72.27,72.68,4762305
MET,2015-10-27,49.85,49.9,48.86,49.22,5689882
MGM,2015-10-27,21.52,21.78,20.8,20.94,8462424
MHK,2015-10-27,195.63,197.63,192.38,195.23,551359
MKC,2015-10-27,84.74,85.12,84.24,84.37,487679
MLM,2015-10-27,147.45,148.76,143.29,147.02,1062790
MMC,2015-10-27,53.69,55.59,53.69,55.45,3495384
MMM,2015-10-27,156,157,155.08,156.73,1970111
MNST,2015-10-27,47.0366,47.6433,46.59,46.87,1872270
MON,2015-10-27,91.25,91.62,90.69,91.41,2720045
MOS,2015-10-27,35.1,35.147,33.76,34.27,4006078
MO,2015-10-27,61.06,61.28,60.61,61.06,4500855
MPC,2015-10-27,48.34,49.03,48.02,48.98,5123144
MRK,2015-10-27,53.76,54.1,52.78,53.47,13956855
MRO,2015-10-27,17.44,17.44,16.73,17.11,11897209
MSFT,2015-10-27,53.99,54.37,53.58,53.69,50999907
MSI,2015-10-27,69.65,70.18,69.47,69.96,993475
MS,2015-10-27,32.35,32.37,31.795,32.23,13302409
MTB,2015-10-27,122.29,123.54,121.51,123.16,1704029
MTD,2015-10-27,300.4,305.84,297.02,300.57,204788
MU,2015-10-27,16.52,16.8,16.52,16.68,14697555
MYL,2015-10-27,42.12,44.11,42.01,44.09,10338961
M,2015-10-27,48.91,49.11,48.27,49.05,4184463
NAVI,2015-10-27,13.39,13.45,13.1,13.41,4673488
NBL,2015-10-27,33.69,34.02,32.82,32.98,10418111
NCLH,2015-10-27,63.06,63.73,62.44,63.63,691795
NDAQ,2015-10-27,58.16,58.998,57.73,58.95,1398538
NEE,2015-10-27,103.72,104.29,103.471,104.1,2103415
NEM,2015-10-27,18.76,19.14,18.52,18.77,4803249
NFLX,2015-10-27,102.58,104.72,101.23,103.07,12066402
NFX,2015-10-27,38.25,39.24,37.98,39.19,3873952
NI,2015-10-27,19.52,19.56,19.125,19.27,2806515
NKE,2015-10-27,65.5,65.62,64.83,65.41,6150040
NLSN,2015-10-27,48.01,48.11,47.41,47.77,969795
NOC,2015-10-27,179.58,181.89,179.58,180.6,1885845
NOV,2015-10-27,37.24,37.35,35.88,35.95,8472600
NRG,2015-10-27,13.15,13.18,12.62,12.65,15136489
NSC,2015-10-27,79.69,79.69,77.2,77.44,3055338
NTAP,2015-10-27,32.97,33.54,32.86,33.36,3926424
NTRS,2015-10-27,68.58,69.45,68.28,68.93,969796
NUE,2015-10-27,42.3,42.64,41.84,42.39,2085134
NVDA,2015-10-27,28.32,28.6175,28.3,28.44,5206678
NWL,2015-10-27,43.18,43.46,42.98,43.26,1557485
NWSA,2015-10-27,14.64,14.7,14.425,14.69,3421662
NWS,2015-10-27,14.76,14.81,14.545,14.73,1296138
OKE,2015-10-27,33.96,33.99,32.66,33.27,2868397
OMC,2015-10-27,74.27,74.98,73.83,74.92,1610632
ORCL,2015-10-27,38.33,38.45,38.04,38.34,14110454
ORLY,2015-10-27,260.83,262.04,258.33,260.14,710276
OXY,2015-10-27,70.68,70.79,69.6,70.2,4484862
O,2015-10-27,50.29,50.45,49.81,50.31,1937086
PAYX,2015-10-27,51.96,52.15,51.66,52.09,2272804
PBCT,2015-10-27,16.4,16.65,16.4,16.53,5338797
PCAR,2015-10-27,51.43,53.99,49.46,51.2,7052371
PCG,2015-10-27,53.73,54.21,53.73,54.07,4097072
PCLN,2015-10-27,1412.36,1424.65,1396.37,1403.28,478992
PDCO,2015-10-27,46.68,47.26,46.15,46.66,1233998
PEG,2015-10-27,41.84,42.05,41.57,41.78,2769021
PEP,2015-10-27,102.13,103.2,102.01,102.94,3995662
PFE,2015-10-27,35.01,35.45,34.65,34.99,40077755
PFG,2015-10-27,50.13,50.2,48.87,48.99,1325450
PGR,2015-10-27,33,33.18,32.93,33.18,3059942
PG,2015-10-27,77.12,77.36,76.805,77.29,9423405
PHM,2015-10-27,18.09,18.15,17.87,18.04,8633985
PH,2015-10-27,100.53,101.58,99.1,101.49,1441126
PKG,2015-10-27,66.94,67.53,65.62,66.99,1288854
PKI,2015-10-27,49.69,50.2,49.55,50.07,795246
PLD,2015-10-27,42.85,43.41,42.76,43.12,3068343
PM,2015-10-27,89,89.32,88.38,88.82,3283774
PNC,2015-10-27,89.69,90.46,89.29,89.63,1621912
PNR,2015-10-27,54.72,55.13,53.82,54.61,1663644
PNW,2015-10-27,65.74,66.06,65.29,65.51,636004
PPG,2015-10-27,103.47,104.1899,102.63,102.93,1315178
PPL,2015-10-27,34.19,34.35,34.07,34.3,2963675
PRGO,2015-10-27,155.34,156.85,154.75,156.25,1263596
PRU,2015-10-27,81.19,81.5,80.15,80.51,2346137
PSA,2015-10-27,230.25,232.99,229.89,232.94,610375
PSX,2015-10-27,82.34,83.56,82.06,83.56,2595766
PVH,2015-10-27,89.69,90.86,89.3,89.49,922950
PWR,2015-10-27,19.4,19.6,19.16,19.32,3196643
PXD,2015-10-27,132.81,133.17,129.25,132.14,2000930
PX,2015-10-27,109.5,110.44,108.7,109.27,1237227
PYPL,2015-10-27,36.39,36.3941,35.31,35.94,8502406
QCOM,2015-10-27,58.91,59.35,58.77,59.28,9485863
QRVO,2015-10-27,46.25,46.75,45.25,45.89,1693251
RCL,2015-10-27,98.22,100.39,97.81,99.76,1750007
REGN,2015-10-27,545.16,568.38,545.16,567.79,898374
REG,2015-10-27,67.13,67.79,67.1,67.76,507654
RE,2015-10-27,179.8,182.96,176.4901,181.64,388983
RF,2015-10-27,9.26,9.31,9.16,9.24,9074966
RHI,2015-10-27,50.89,51.05,50.505,50.9,700230
RHT,2015-10-27,77.72,78.2,77.3,77.87,885458
RJF,2015-10-27,53.43,53.99,53.07,53.63,667070
RL,2015-10-27,113.8,114.4699,112.05,112.18,917880
RMD,2015-10-27,56.47,57.43,56.43,57.41,747824
ROK,2015-10-27,106.58,106.96,103.99,105.24,1161702
ROP,2015-10-27,182,183.21,180.15,183.09,529680
ROST,2015-10-27,49.73,49.88,48.785,49.24,2469223
RRC,2015-10-27,28.47,29.02,27.83,28.77,6812386
RSG,2015-10-27,43.42,43.81,43.26,43.58,1152288
RTN,2015-10-27,116.81,118.71,116.6,118.14,2088395
SBAC,2015-10-27,117.87,117.99,116.46,117.24,930103
SBUX,2015-10-27,63.37,63.41,62.19,62.71,8973243
SCG,2015-10-27,56.95,57.17,56.4,56.72,584919
SCHW,2015-10-27,30.12,30.31,29.61,29.85,8956050
SEE,2015-10-27,52.73,52.73,46.82,48.95,4493325
SHW,2015-10-27,245,245,240.29,241.91,1022552
SIG,2015-10-27,147.44,147.95,145.775,147.7,363923
SJM,2015-10-27,116.23,117.56,115.81,117.1,800657
SLB,2015-10-27,75.46,77.42,75.35,76.95,9291564
SLG,2015-10-27,118.06,118.87,117.35,118.61,661939
SNA,2015-10-27,161.61,162.04,160.37,160.9,329676
SNI,2015-10-27,57,57.74,55.94,56.78,1248899
SNPS,2015-10-27,49.71,50.44,49.22,49.37,666671
SO,2015-10-27,45.77,45.77,45.36,45.66,3692949
SPGI,2015-10-27,94.25,94.92,93.34,93.95,791525
SPG,2015-10-27,202.79,206.59,202.25,206.19,1011084
SRCL,2015-10-27,122.05,123.43,121.08,121.92,1575943
SRE,2015-10-27,101.07,101.45,100.29,101.01,773365
STI,2015-10-27,41.01,41.42,40.87,41.15,4356226
STT,2015-10-27,66.44,67.79,66.22,67.47,3392974
STX,2015-10-27,39.27,39.63,38.92,39.2,2525878
STZ,2015-10-27,135.68,136.42,135.09,135.68,523219
SWKS,2015-10-27,77,79.17,75.51,76.31,4922836
SWK,2015-10-27,105.32,106.4499,104.96,105.95,1287347
SYF,2015-10-27,31.23,31.76,31.04,31.73,7722377
SYK,2015-10-27,93.9,94.78,92.92,93.84,1794312
SYMC,2015-10-27,20.46,20.57,20.37,20.44,2720593
SYY,2015-10-27,41.18,41.66,41.15,41.63,3624624
TAP,2015-10-27,87.89,88.07,86.28,86.71,1659466
TDG,2015-10-27,216.75,217.81,216,216.97,459373
TEL,2015-10-27,63.09,63.48,62,62.44,4564451
TGT,2015-10-27,74.04,74.74,73.92,74.73,4083708
TIF,2015-10-27,78.66,79.59,78.18,79.55,1326951
TJX,2015-10-27,72.3,72.49,71.15,71.84,2173876
TMK,2015-10-27,57.49,57.71,56.28,56.76,1710866
TMO,2015-10-27,126.6,127.95,126.4,126.79,1711563
TPR,2015-10-27,32.38,33.08,31.33,31.65,11331435
TRIP,2015-10-27,81.99,82.46,80.74,81.76,1395428
TROW,2015-10-27,73.52,74,73.21,73.95,1019196
TRV,2015-10-27,112.17,113.76,112.12,113.41,2119835
TSCO,2015-10-27,91.18,91.37,89.54,90.67,770059
TSN,2015-10-27,44.79,45.21,43.89,44.8,6336346
TSS,2015-10-27,50.97,51.67,50.55,51.65,1904267
TWX,2015-10-27,73.35,73.55,72.325,72.9,3946727
TXN,2015-10-27,58.39,59.325,58.22,58.42,8420526
TXT,2015-10-27,40.5,40.77,39.79,40.43,5072928
T,2015-10-27,33.57,33.61,33.16,33.21,24455958
UAA,2015-10-27,46.885,47.605,46.635,47.365,5056354
UAL,2015-10-27,60.72,61.8,60.4736,60.94,5981591
UDR,2015-10-27,36.04,36.4,35.19,35.41,2059765
UHS,2015-10-27,117.55,119.365,114.89,116.04,1715455
ULTA,2015-10-27,169.73,169.918,167.41,169.09,398292
UNH,2015-10-27,116.39,119.52,115.9,119.37,4008360
UNM,2015-10-27,33.05,33.145,32.78,32.96,1204468
UNP,2015-10-27,94.2,94.2,90.22,90.24,9808682
UPS,2015-10-27,102.79,104.56,101.96,103.1,5144601
URI,2015-10-27,72.47,73.29,71.23,71.98,1568287
USB,2015-10-27,42.26,42.46,41.895,42.1,5796010
UTX,2015-10-27,99.8,99.97,98.71,98.88,3396531
VAR,2015-10-27,76.82,77.11,75.84,76.17,755911
VFC,2015-10-27,65.68,66.33,65,66.3,3971696
VIAB,2015-10-27,49.53,49.96,48.5875,49.05,2241521
VLO,2015-10-27,61.64,62.725,61.35,62.46,6828911
VMC,2015-10-27,91,91.72,89.85,91.6,956146
VNO,2015-10-27,99.47,100.03,98.94,99.54,504473
VRSK,2015-10-27,80.73,80.89,79.93,80.33,1276724
VRSN,2015-10-27,80.21,80.46,79.42,79.83,944344
VRTX,2015-10-27,114.84,121.11,113.5001,121.01,2430917
VTR,2015-10-27,55,55.18,54.3,55.15,2613373
VZ,2015-10-27,46.19,46.296,46.0143,46.17,9540385
V,2015-10-27,78.03,78.18,77.055,77.52,9527422
WAT,2015-10-27,126.64,129.93,124.72,127,1139480
WBA,2015-10-27,89.2,95.74,88.96,95.16,13905239
WDC,2015-10-27,67.74,67.89,66.45,67.17,4061676
WEC,2015-10-27,52.71,52.93,52.4,52.68,1277065
WFC,2015-10-27,53.98,54.325,53.82,54.12,12443881
WHR,2015-10-27,149.9,154.55,148.04,153.69,1479846
WMB,2015-10-27,37.03,37.53,36.6,37.47,7152184
WMT,2015-10-27,58.01,58.04,57.38,57.48,10511422
WM,2015-10-27,52.94,54.5,52.8,54.34,3126172
WRK,2015-10-27,52.79,53.31,52.17,53.07,1021770
WU,2015-10-27,19.51,19.53,18.38,19.23,13036943
WYNN,2015-10-27,66.17,67.5596,64.12,64.56,2647521
WYN,2015-10-27,79.5,81.15,77.75,80.64,3179653
WY,2015-10-27,29.12,29.26,28.8003,29.03,3459540
XEC,2015-10-27,111.86,113.21,109.45,112.99,1219030
XEL,2015-10-27,36.7,36.87,36.49,36.72,2603571
XLNX,2015-10-27,47.58,49.4,47.53,49.22,7135942
XL,2015-10-27,37.52,38.44,37.35,38.12,4289113
XOM,2015-10-27,80.57,81.16,79.73,81.09,13579364
XRAY,2015-10-27,58.62,59.34,58.32,59,1687548
XRX,2015-10-27,39.76,40,36.8,37.16,7907599
XYL,2015-10-27,35.57,35.96,35.28,35.85,2315866
YUM,2015-10-27,73.96,74.1702,72.722,73.17,2639415
ZBH,2015-10-27,94.19,95.5,93.93,95.19,1121728
ZION,2015-10-27,28.24,28.44,27.89,28.06,1572246
ZTS,2015-10-27,42.51,43.36,42.29,42.74,4570269
AAL,2015-10-28,46.2,46.36,45.23,45.86,7629738
AAPL,2015-10-28,116.93,119.3,116.06,119.27,85551352
AAP,2015-10-28,194.01,194.67,192.3,194.28,384618
ABBV,2015-10-28,52.82,53.8414,52.08,53.26,7868971
ABC,2015-10-28,97.68,98.18,96.21,97.5,3478482
ABT,2015-10-28,43.96,44.77,43.64,44.76,6158320
ACN,2015-10-28,107.89,109.86,107.4,109.73,2910837
ADBE,2015-10-28,88.44,88.83,87.58,88.5,3206706
ADI,2015-10-28,62.5,63.2,60.21,61.86,4532594
ADM,2015-10-28,46.17,47.03,46.13,46.8,2086086
ADP,2015-10-28,88.32,89.25,86.9,87.91,3400797
ADSK,2015-10-28,54.24,55.82,53.95,55.5,3951354
ADS,2015-10-28,294.01,298.37,292.19,298.27,304315
AEE,2015-10-28,44.44,44.71,43.51,44.03,1519727
AEP,2015-10-28,57.79,57.98,56.4,57.07,2053776
AES,2015-10-28,10.88,11.205,10.81,11.12,6819273
AET,2015-10-28,110.67,111.18,107.07,111.11,4083639
AFL,2015-10-28,63.02,65.19,62.28,63.98,4954673
AGN,2015-10-28,284.24,289.16,279.285,287.2,4383215
AIG,2015-10-28,62.96,63.93,62.28,63.89,21707673
AIV,2015-10-28,40.21,40.49,39.22,39.81,1059854
AIZ,2015-10-28,79.99,82.1099,78.33,81.4,875408
AJG,2015-10-28,44.03,44.3,43.63,44.05,1605992
AKAM,2015-10-28,61.91,63.2,60.25,62.91,21769246
ALB,2015-10-28,52.05,54.065,51.78,53.58,1772558
ALGN,2015-10-28,67.12,67.12,65.385,66.3,1379587
ALK,2015-10-28,78.21,78.47,74.47,75.19,2020321
ALLE,2015-10-28,64.58,65.34,63.61,65.2,1158031
ALL,2015-10-28,60.61,62.31,60.47,62.31,3851177
ALXN,2015-10-28,176,179,173,177.41,1703108
AMAT,2015-10-28,16.12,16.66,16.12,16.54,13535440
AMD,2015-10-28,2.14,2.2,2.12,2.18,6950607
AME,2015-10-28,53.71,54.26,53.36,54.22,1836602
AMGN,2015-10-28,162.72,162.87,158.729,162.67,4878877
AMG,2015-10-28,178.33,183.484,178.31,183.3,219387
AMP,2015-10-28,113.49,116.35,113.03,115.98,1738123
AMT,2015-10-28,99.56,100.94,99.27,100.87,2922543
AMZN,2015-10-28,612.3,617.23,609.5,617.1,3926200
ANDV,2015-10-28,104.61,107.11,102.75,105.28,2858321
ANSS,2015-10-28,94.37,97.12,94.17,97.07,326912
ANTM,2015-10-28,141,144.9799,134.74,141.8,5090932
AON,2015-10-28,93.2,94.82,92.66,94.79,998453
AOS,2015-10-28,36.805,38.28,36.74,38.21,2961522
APA,2015-10-28,44.22,46.62,43.76,46.05,3983341
APC,2015-10-28,65.29,67.05,63.645,65.55,7213311
APD,2015-10-28,139.23,142.14,138.92,142.13,1440430
APH,2015-10-28,53.89,54.43,53.51,54.43,1936423
ARE,2015-10-28,89.82,90.46,88.24,90.42,521121
ARNC,2015-10-28,26.25,27.39,26.13,26.97,11080902
ATVI,2015-10-28,35,35.41,34.8001,35.28,6129791
AVB,2015-10-28,179.58,180.34,174.47,177.06,968380
AVGO,2015-10-28,124.79,127.85,123.7,127.09,3096584
AVY,2015-10-28,63.27,64.31,63.02,64.26,527336
AWK,2015-10-28,57.96,58.4,57.04,57.73,719080
AXP,2015-10-28,74.35,74.45,73.81,74.45,7841058
AYI,2015-10-28,209.29,213.22,207.37,213.22,387027
AZO,2015-10-28,763.27,780.27,760.37,778.06,285512
A,2015-10-28,37.06,37.61,36.77,37.52,1780126
BAC,2015-10-28,16.45,17.31,16.445,17.28,147720142
BAX,2015-10-28,36.57,37.56,36.06,37.25,10065232
BA,2015-10-28,147.99,148.81,145.14,147.88,4408322
BBT,2015-10-28,36.98,38.03,36.95,38.02,6903000
BBY,2015-10-28,34.62,34.9299,34.35,34.71,3403734
BDX,2015-10-28,141.06,141.98,139.325,141.97,749929
BEN,2015-10-28,39.33,40.09,39.19,39.97,4906994
BF.B,2015-10-28,53.545,54.275,53.385,53.77,755154
BIIB,2015-10-28,291.95,294.06,285.5,293.69,3306720
BK,2015-10-28,41.83,43.17,41.75,43.07,7998136
BLK,2015-10-28,336.63,346.33,335.99,346.32,951126
BLL,2015-10-28,33.765,34.055,33.535,33.98,1762088
BMY,2015-10-28,66.81,68.17,66.12,67.59,6446679
BRK.B,2015-10-28,135.8,138.41,135.4837,138.16,3244773
BSX,2015-10-28,17.3,18.41,17.29,18.4,27839934
BWA,2015-10-28,43.96,45.79,43.68,45.53,3601796
BXP,2015-10-28,121.9,122.48,119.79,122.2,538844
CAG,2015-10-28,40.35,40.86,40.04,40.44,2989319
CAH,2015-10-28,82.05,82.85,81.29,82.83,2028566
CAT,2015-10-28,70.75,72.11,70.476,71.97,5486887
CA,2015-10-28,27.52,27.85,27.32,27.75,3289005
CBG,2015-10-28,37.09,37.92,36.85,37.57,6510401
CBOE,2015-10-28,67.96,68.82,67.35,68.8,619247
CBS,2015-10-28,44.47,45.55,44.31,45.49,6912369
CB,2015-10-28,115.09,115.7,114.04,115.29,1377294
CCI,2015-10-28,86.13,86.3,84.53,85.99,1516780
CCL,2015-10-28,53.87,54.099,52.73,53.29,3514237
CDNS,2015-10-28,21.88,22.44,21.8,22.41,5651997
CELG,2015-10-28,125.88,127.15,123.75,127.14,3680318
CERN,2015-10-28,66.45,67.52,65.3,67.47,1925472
CFG,2015-10-28,23.52,24.44,23.52,24.18,5537429
CF,2015-10-28,51.61,52.4,51.02,52.26,2016537
CHD,2015-10-28,43.435,43.75,43.225,43.745,1055066
CHK,2015-10-28,6.75,7.37,6.67,6.97,22093571
CHRW,2015-10-28,70.72,70.965,66.54,67.99,3932288
CHTR,2015-10-28,180.84,184.94,179.14,184.1,1565535
CINF,2015-10-28,59.34,60.85,59.05,60.79,992515
CI,2015-10-28,136.74,137.39,131.2,136.05,1398357
CLX,2015-10-28,122.31,123.03,121.49,122.63,836879
CL,2015-10-28,69,69.16,68.12,68.83,3364041
CMA,2015-10-28,42.24,44.52,42.18,44.39,3362777
CMCSA,2015-10-28,30.925,31.29,30.515,30.97,23280802
CME,2015-10-28,93.89,96.04,93.59,95.94,1133507
CMG,2015-10-28,656.89,658.76,652.49,654.89,507177
CMI,2015-10-28,101.1,103.77,99.76,103.23,4999931
CMS,2015-10-28,36.56,36.69,35.83,36.25,2369643
CNC,2015-10-28,60.6,61.26,57.78,61.1,3048900
CNP,2015-10-28,18.66,18.76,18.31,18.53,4340635
COF,2015-10-28,79.34,81.19,79.2,81.14,2264243
COG,2015-10-28,21.25,21.98,20.69,21.82,8273360
COL,2015-10-28,86.69,88.92,86.29,88.86,833231
COO,2015-10-28,146.42,149.11,145.6,149,346214
COP,2015-10-28,51.75,53.67,51.58,53.34,9325983
COST,2015-10-28,157.5,157.93,155.51,157.76,1778775
COTY,2015-10-28,28.48,29.16,28.19,28.72,1318099
CPB,2015-10-28,51.27,51.376,50.33,50.79,1368915
CRM,2015-10-28,77.88,78.53,76.57,78.53,3266816
CSCO,2015-10-28,29.29,29.45,29.04,29.36,23741378
CSX,2015-10-28,27.03,27.56,26.89,27.3,7075164
CTAS,2015-10-28,93.24,94.348,92.12,92.98,545740
CTL,2015-10-28,27.79,28.29,27.7,28.12,3089091
CTSH,2015-10-28,68.45,69.8,68.2,69.755,3143216
CTXS,2015-10-28,81.63,84.17,81.63,84.17,1111985
CVS,2015-10-28,105.12,105.49,102.52,103.81,6465827
CVX,2015-10-28,88.21,90.12,87.92,89.79,8236499
CXO,2015-10-28,110.86,115.89,109.31,114.78,1592584
C,2015-10-28,52.86,54.96,52.71,54.73,23403941
DAL,2015-10-28,51.13,51.13,49.535,50.14,7435068
DE,2015-10-28,76.75,78.965,76.45,78.95,3392743
DFS,2015-10-28,56.28,57.47,56.21,57.45,2766483
DGX,2015-10-28,65.17,66.39,64.23,66.29,1270809
DG,2015-10-28,65.56,67.55,65.3,67.48,5319276
DHI,2015-10-28,30.06,30.75,29.745,30.42,5182070
DHR,2015-10-28,91.78,92.65,91.39,92.6,2630071
DISCA,2015-10-28,28.82,29.555,28.62,29.53,2449361
DISCK,2015-10-28,27.09,27.72,26.86,27.68,1202207
DISH,2015-10-28,61.89,63.82,61.61,63.64,1133957
DIS,2015-10-28,113.97,114.46,112.86,114.34,6452873
DLR,2015-10-28,72.8,73.3,71.49,72.53,1231510
DLTR,2015-10-28,63.41,64.11,62.64,63.96,1829250
DOV,2015-10-28,62.75,64.06,62.47,63.81,1729370
DPS,2015-10-28,90.82,90.95,89.92,90.93,1008866
DRE,2015-10-28,20.86,21.06,20.53,21.06,2443915
DRI,2015-10-28,63.47,64.89,63.24,64.85,794137
DTE,2015-10-28,83.47,83.82,81.32,82.17,974413
DUK,2015-10-28,72.5,72.89,70.73,71.55,2568454
DVA,2015-10-28,76.89,77.47,75.22,77.44,1052928
DVN,2015-10-28,40.6,42.27,39.83,41.56,6544690
D,2015-10-28,72.47,72.74,70.74,71.52,2160622
EA,2015-10-28,76,76.8,75.07,76.77,3323762
EBAY,2015-10-28,28.47,28.47,27.965,28.25,11374140
ECL,2015-10-28,118.65,119.69,118.21,119.59,1060248
ED,2015-10-28,67.24,67.44,65.46,66.41,1973417
EFX,2015-10-28,106.95,107.08,105.56,106.85,709217
EIX,2015-10-28,61.41,62.56,60.39,61.23,5939759
EL,2015-10-28,83.84,84.35,83.23,83.25,2101022
EMN,2015-10-28,72.14,73.71,71.89,73.68,1098174
EMR,2015-10-28,47.17,47.72,46.81,47.41,3975973
EOG,2015-10-28,82.98,86.17,82.35,84.79,3830015
EQIX,2015-10-28,296.8,297.85,290.3701,294.59,1290815
EQR,2015-10-28,79.69,80.06,77.29,78.91,2066053
EQT,2015-10-28,64.05,65.21,63.12,64.03,3411474
ESRX,2015-10-28,82.89,87.19,82.31,85.59,5206536
ESS,2015-10-28,227.6,229.42,220.09,223.19,804324
ES,2015-10-28,51.93,52.16,50.43,50.97,1283677
ETFC,2015-10-28,27.75,29.1,27.54,28.8,4758788
ETN,2015-10-28,52.88,54.23,52.867,54.08,3409535
ETR,2015-10-28,68.46,68.92,67.2,67.76,1115319
EW,2015-10-28,75.45,77.15,74.875,77.025,2281406
EXC,2015-10-28,28.64,28.97,28.2,28.56,9476355
EXPD,2015-10-28,50.63,50.63,49.2701,49.48,2217608
EXPE,2015-10-28,127.98,128.02,124.61,125.8,2596714
EXR,2015-10-28,81.54,81.9899,79.57,80.75,1081525
FAST,2015-10-28,38.51,39.31,38.28,39.02,2467431
FBHS,2015-10-28,51.48,52.37,51.3,51.85,1497182
FB,2015-10-28,103.9,104.48,102.92,104.2,24081515
FCX,2015-10-28,11.42,12.36,11.4,11.78,32522539
FDX,2015-10-28,156.67,157.12,153.87,155.27,1639115
FE,2015-10-28,31.2,31.36,30.47,30.84,2504304
FFIV,2015-10-28,120.79,121.75,118.64,121.34,1606105
FISV,2015-10-28,96.19,97.42,95.5,96.59,1955942
FIS,2015-10-28,71.31,72.8,71.01,72.79,1046938
FITB,2015-10-28,18.78,19.67,18.78,19.66,11104932
FLIR,2015-10-28,25.5,26.84,25.12,26.01,3743460
FLR,2015-10-28,45.37,47.58,45.37,47.22,2543863
FLS,2015-10-28,42.92,44.73,42.76,44.7,2618207
FL,2015-10-28,65.58,68.41,65.58,68.02,2282884
FMC,2015-10-28,36.44,37.58,36.16,37.52,1730861
FOXA,2015-10-28,30.04,30.19,29.64,30.13,14513744
FOX,2015-10-28,30.16,30.48,29.96,30.41,5000799
FRT,2015-10-28,143.41,144.27,141.23,144.01,499807
FTI,2015-10-28,32.12,33.54,31.74,33.48,4840196
F,2015-10-28,14.78,15,14.67,14.97,34485297
GD,2015-10-28,150.87,152.51,147.21,150.78,2626751
GE,2015-10-28,29.33,29.58,29.15,29.39,71077505
GGP,2015-10-28,28.85,28.98,28.41,28.94,3288243
GILD,2015-10-28,109,109.21,105.94,108.13,17795612
GIS,2015-10-28,58.49,58.55,57.69,58.12,2353676
GLW,2015-10-28,18.25,18.82,18.2,18.82,15775576
GM,2015-10-28,34.99,35.3,34.65,35.22,9668647
GOOGL,2015-10-28,733,737.37,727.27,736.92,1980154
GOOG,2015-10-28,707.33,712.98,703.08,712.95,2178917
GPC,2015-10-28,88.83,90.13,88.595,90.1,542391
GPN,2015-10-28,65.985,68.93,65.635,68.72,3125164
GPS,2015-10-28,26.54,27.35,26.54,27.17,3150731
GRMN,2015-10-28,33.9,35.19,33.9,35.13,1429611
GS,2015-10-28,186.71,191.48,186.17,191.32,3231934
GT,2015-10-28,32.55,33.42,31.97,33.4,5293820
GWW,2015-10-28,203.3,208.19,202.39,207.29,1018103
HAL,2015-10-28,37.79,38.91,37.27,38.27,13206124
HAS,2015-10-28,78.24,78.5,77.49,78.18,825809
HBAN,2015-10-28,10.96,11.35,10.91,11.35,10597116
HBI,2015-10-28,27.02,27.76,27,27.6,4760329
HCA,2015-10-28,68.74,69.64,67.05,68.98,7227898
HCN,2015-10-28,68.18,68.28,66.27,66.82,3092383
HCP,2015-10-28,38.56,38.734,37.68,38.07,3582668
HD,2015-10-28,124.38,124.59,122.22,123.82,6821538
HES,2015-10-28,53.3,57.54,53.05,57.07,7166749
HIG,2015-10-28,44.99,46.44,44.89,46.42,4906971
HII,2015-10-28,111.01,112.945,110.16,112.71,319469
HOG,2015-10-28,47.68,48.1,46.8,47.73,3858810
HOLX,2015-10-28,38.48,39.56,37.87,39.54,2257923
HON,2015-10-28,102.51,103.65,102.21,103.58,2516035
HPE,2015-10-28,15.9,16.35,15.845,16.28,296321
HPQ,2015-10-28,11.68,12.04,11.5,11.75,471487
HP,2015-10-28,55.06,57.38,53.97,55.96,2358568
HRB,2015-10-28,36.75,37.28,36.6,37.15,2271020
HRL,2015-10-28,33.535,33.895,33.3517,33.815,2187050
HRS,2015-10-28,75.38,78.73,75,78.67,1121776
HSIC,2015-10-28,75.405,75.59,74.385,75.48,1065396
HST,2015-10-28,16.364,16.795,16.08,16.56,13460130
HSY,2015-10-28,90.95,91.42,88.02,88.24,4107563
HUM,2015-10-28,174.91,178.2,171.31,178,1022317
IBM,2015-10-28,137.92,141.23,137.5,140.83,8511376
ICE,2015-10-28,51.186,51.608,50.33,51.534,4187510
IDXX,2015-10-28,68.75,69.13,65.03,68.92,3941733
IFF,2015-10-28,113.65,115.52,113.44,115.05,397135
ILMN,2015-10-28,144.78,147.375,143,146.96,1201007
INCY,2015-10-28,117.22,120.42,113.3,120.36,1491728
INFO,2015-10-28,30.38,30.65,30.24,30.63,455350
INTC,2015-10-28,34.47,34.71,34.12,34.71,21908366
INTU,2015-10-28,98.31,98.4,97.29,97.99,1846279
IPG,2015-10-28,22.6,22.71,22.41,22.71,3858499
IP,2015-10-28,43.03,44.18,42.65,43.93,3576377
IQV,2015-10-28,68.45,68.73,65.2,66.99,1935651
IRM,2015-10-28,30.35,30.87,30.05,30.62,1989425
IR,2015-10-28,57.38,58.735,57.21,58.66,3559919
ISRG,2015-10-28,165.7665,166.8198,164.0732,166.6732,837681
ITW,2015-10-28,90.49,92.14,90.49,92.13,1545146
IT,2015-10-28,88.48,89.71,88.1825,89.68,290766
IVZ,2015-10-28,33.26,34.39,33.08,34.35,5278760
JBHT,2015-10-28,76.07,76.52,74.61,75.9,1173972
JCI,2015-10-28,37.9162,38.2722,37.4345,37.9267,2714372
JEC,2015-10-28,38.08,39.37,38.01,38.89,1197046
JNJ,2015-10-28,100.45,100.48,99.5,100.48,7256317
JNPR,2015-10-28,31.5,31.83,31.03,31.69,6361185
JPM,2015-10-28,63.7,65.74,63.69,65.5,17962014
JWN,2015-10-28,64.91,65.86,63.93,64.66,1983359
KEY,2015-10-28,13.33,13.93,13.31,13.9,10218878
KHC,2015-10-28,77.15,79.2,76.34,79.18,2382026
KIM,2015-10-28,26.86,27.24,26.58,27.1,3783398
KLAC,2015-10-28,65.39,65.96,65.01,65.81,4172015
KMB,2015-10-28,121.49,121.5,119.53,120.86,1146981
KMI,2015-10-28,27.35,27.8,27.27,27.74,23600051
KMX,2015-10-28,58.24,58.46,57.5,57.87,2229953
KORS,2015-10-28,39.38,39.48,38.18,38.54,4032528
KO,2015-10-28,42.75,42.835,42.21,42.73,13667307
KR,2015-10-28,37.17,37.77,36.81,37.7,10635824
KSS,2015-10-28,45.78,46.01,45.16,45.7,2539518
KSU,2015-10-28,83.34,84.16,82.86,83.61,1702328
K,2015-10-28,71.1,71.16,70.26,70.92,1005872
LB,2015-10-28,94.23,95.77,93.91,95.65,819022
LEG,2015-10-28,44.53,45.06,44.23,45,695004
LEN,2015-10-28,49.6274,50.6569,49.3039,50.1863,2383477
LH,2015-10-28,120.98,123.09,119.85,122.81,1718229
LKQ,2015-10-28,28.29,29.5,28.14,29.47,2646965
LLL,2015-10-28,116.85,126.23,116.84,125.59,1869702
LLY,2015-10-28,81.2,83.1,80.39,83.07,5710349
LMT,2015-10-28,222.25,224.44,218.36,221.04,1973558
LNC,2015-10-28,52.83,53.335,51.39,53.21,2568448
LNT,2015-10-28,30.03,30.115,29.22,29.65,1037324
LOW,2015-10-28,73.75,74.195,72.8,74.02,3769973
LRCX,2015-10-28,75.68,76.19,74.21,75.74,3743040
LUK,2015-10-28,20.1,20.33,19.85,20.09,2924891
LUV,2015-10-28,45.5,45.78,44.9201,45.41,5990383
LYB,2015-10-28,90.91,92.98,90.24,92.15,5376783
L,2015-10-28,36.23,36.85,36.2,36.85,1088979
MAA,2015-10-28,86.08,86.75,83.98,85.3,568129
MAC,2015-10-28,85.02,85.99,84.255,85.6,1102203
MAR,2015-10-28,79.56,79.88,75.29,76.89,5232935
MAS,2015-10-28,28.71,29.26,28.66,29.25,8403641
MAT,2015-10-28,24.1,24.615,23.8562,24.44,5278957
MA,2015-10-28,98.73,100.13,98.36,100.09,4583811
MCD,2015-10-28,111.69,112.95,111.4,112.94,4390331
MCHP,2015-10-28,47.96,48.595,47.53,48.56,1893742
MCK,2015-10-28,181.75,182.85,176.0001,182.41,2828616
MCO,2015-10-28,99.69,100.39,98.78,100.39,1147334
MDLZ,2015-10-28,46.16,47,45.42,46.4,8534775
MDT,2015-10-28,72.86,73.575,72.26,73.54,4037807
MET,2015-10-28,49.54,51.3,49.32,51.25,6547670
MGM,2015-10-28,21.11,21.8,21.1,21.76,11203121
MHK,2015-10-28,195.85,197.36,194.25,196.4,556380
MKC,2015-10-28,84.47,84.77,83.3975,84.3,625242
MLM,2015-10-28,147.88,154.16,147.18,152.86,885760
MMC,2015-10-28,55.65,56.21,55.63,56.21,2116887
MMM,2015-10-28,156.49,158.33,156.2,158.08,2724680
MNST,2015-10-28,46.9333,47.1366,46.2466,47.1133,1496940
MON,2015-10-28,91.33,92.61,91.33,92.51,2814819
MOS,2015-10-28,34.3,34.92,34.18,34.56,5443058
MO,2015-10-28,61.33,61.44,60.5699,61.44,5143852
MPC,2015-10-28,49.02,50.11,48.75,49.84,5051601
MRK,2015-10-28,53.99,55.14,53.55,55.1,14710021
MRO,2015-10-28,17.24,18.07,17.045,17.68,12690173
MSFT,2015-10-28,53.54,53.98,52.86,53.98,47000753
MSI,2015-10-28,70.2,70.83,69.79,70.37,1023711
MS,2015-10-28,32.15,33.63,32.11,33.44,17285581
MTB,2015-10-28,122.39,125.56,122.27,125.56,2318922
MTD,2015-10-28,301.9,307.69,299.88,307.37,180518
MU,2015-10-28,16.8,17.11,16.5837,16.92,15151668
MYL,2015-10-28,44.38,45.37,43.56,44.89,8865401
M,2015-10-28,49.15,49.93,48.94,49.87,4147212
NAVI,2015-10-28,13.43,13.83,13.26,13.8,3507364
NBL,2015-10-28,33.11,35.14,32.91,34.84,5612373
NCLH,2015-10-28,64.1,64.1,61.5,62.47,809507
NDAQ,2015-10-28,58.97,59.3999,58.84,59.28,1085988
NEE,2015-10-28,104.1,105.3,101.52,102.95,1934610
NEM,2015-10-28,19.08,20.3,18.55,19.15,12238030
NFLX,2015-10-28,102.9,106.21,102.06,105.8,13093962
NFX,2015-10-28,39.37,40.65,38.56,39.86,2923245
NI,2015-10-28,19.19,19.28,18.85,19.1,3181957
NKE,2015-10-28,65.86,66.025,64.965,65.645,7091306
NLSN,2015-10-28,47.95,48.6,47.65,48.35,1529822
NOC,2015-10-28,191.02,193.99,188.75,190.5,4034207
NOV,2015-10-28,36.42,37.27,34.56,36.72,9680975
NRG,2015-10-28,12.66,13.34,12.65,13.03,8364571
NSC,2015-10-28,79.28,82.43,79.28,81.6,3550174
NTAP,2015-10-28,33.56,34.08,33.375,34.06,2682236
NTRS,2015-10-28,68.49,71.69,68.49,71.44,1876105
NUE,2015-10-28,42.39,42.96,42.04,42.65,2166084
NVDA,2015-10-28,28.62,28.67,28.2,28.67,5425852
NWL,2015-10-28,43.4,43.9,43.11,43.72,1372747
NWSA,2015-10-28,14.73,15.005,14.4992,15,3318919
NWS,2015-10-28,14.83,15.03,14.638,15.02,1489863
OKE,2015-10-28,33.45,34.02,32.98,33.64,2666905
OMC,2015-10-28,75.07,75.26,74.062,74.84,1498678
ORCL,2015-10-28,38.63,38.89,38.37,38.88,14020019
ORLY,2015-10-28,260.27,263.66,258.5613,263.04,775252
OXY,2015-10-28,70.77,74.51,70.28,73.81,7533311
O,2015-10-28,50.1,50.98,49.75,50.6,2914756
PAYX,2015-10-28,52.16,52.38,51.6,52.24,2604557
PBCT,2015-10-28,16.35,16.8,16.35,16.8,3909400
PCAR,2015-10-28,51.55,53.795,50.53,53.73,4675818
PCG,2015-10-28,53.9,54.1,52.14,52.95,3979996
PCLN,2015-10-28,1412,1412,1393.97,1404.52,533585
PDCO,2015-10-28,46.86,46.935,46.35,46.87,1187324
PEG,2015-10-28,41.92,42.06,40.91,41.39,2282607
PEP,2015-10-28,103.11,103.2,101.48,102.74,5164815
PFE,2015-10-28,35.23,36.07,35.02,35.45,34862861
PFG,2015-10-28,49.19,51,49.01,51,1467592
PGR,2015-10-28,33.19,33.62,33.06,33.6,2301792
PG,2015-10-28,77.39,77.54,75.69,76.51,10178363
PHM,2015-10-28,18.09,18.52,17.96,18.42,5619816
PH,2015-10-28,101.93,104,99.38,102.98,1332112
PKG,2015-10-28,67.29,68.07,66.46,67.63,1001177
PKI,2015-10-28,50.07,51,49.9,50.99,340501
PLD,2015-10-28,43.1,43.685,42.6,43.35,2670587
PM,2015-10-28,89.3,89.89,88.23,89.4,3231427
PNC,2015-10-28,89.66,93.08,89.65,92.92,2351783
PNR,2015-10-28,54.65,55.77,54.35,54.85,1790600
PNW,2015-10-28,65.51,66,63.98,64.48,1072356
PPG,2015-10-28,103.47,104.35,102.71,104.33,1040455
PPL,2015-10-28,34.34,34.4701,33.131,33.42,7043480
PRGO,2015-10-28,157.6,162.145,157.47,160.44,2436930
PRU,2015-10-28,81.09,84.02,80.77,83.96,2543613
PSA,2015-10-28,233.09,233.72,227.18,231.6,807934
PSX,2015-10-28,83.69,85.33,83.34,84.89,2672455
PVH,2015-10-28,89.95,91.65,88.765,90.69,830753
PWR,2015-10-28,19.46,20,19.36,19.84,4722292
PXD,2015-10-28,132.63,138.95,131.63,137.67,2102853
PX,2015-10-28,109.39,110.71,108.66,109.91,1950939
PYPL,2015-10-28,36.21,36.65,35.81,36.52,11634340
QCOM,2015-10-28,59.33,60.3,59.23,60.265,7738307
QRVO,2015-10-28,47,47.07,44.5,45.17,2344333
RCL,2015-10-28,100.28,100.34,95.55,97.57,2355939
REGN,2015-10-28,561.65,571.16,553.62,571.14,890210
REG,2015-10-28,67.86,68.29,66.705,68.26,422800
RE,2015-10-28,182.27,182.33,180.23,182.19,280710
RF,2015-10-28,9.26,9.69,9.24,9.66,17966538
RHI,2015-10-28,51.1,51.74,50.71,51.71,701015
RHT,2015-10-28,77.88,79.2,77.34,79.08,883429
RJF,2015-10-28,53.79,56.06,53.56,56.04,988287
RL,2015-10-28,112.28,113.36,110.59,112.43,861875
RMD,2015-10-28,56.89,57.71,55.91,57.7,660855
ROK,2015-10-28,105.84,109,105.45,108.72,1107733
ROP,2015-10-28,182.94,184.59,181.15,184.2,482873
ROST,2015-10-28,49.43,50.39,49.22,50.35,1536001
RRC,2015-10-28,28.72,30.1,28,28.83,6869289
RSG,2015-10-28,43.6,43.77,43.22,43.69,1276365
RTN,2015-10-28,118.8,119.8899,117.81,119.03,1612868
SBAC,2015-10-28,117.52,118.69,115.9601,117.35,891455
SBUX,2015-10-28,63.11,63.52,62.42,63.51,9627260
SCG,2015-10-28,56.92,57.332,55.85,56.69,1195315
SCHW,2015-10-28,29.86,31.05,29.77,30.94,25173717
SEE,2015-10-28,48.87,49.46,48.58,49.02,2682985
SHW,2015-10-28,242.33,247.31,241.245,246.76,1348701
SIG,2015-10-28,147.89,149.97,147.12,149.47,588949
SJM,2015-10-28,117.18,117.67,115.75,116.35,945470
SLB,2015-10-28,77.85,79.71,77.2,79.13,11293215
SLG,2015-10-28,118.68,119.51,116.26,118.61,535693
SNA,2015-10-28,161.39,165.11,161.18,164.83,374866
SNI,2015-10-28,56.81,58.18,56.58,58.11,1264797
SNPS,2015-10-28,49.86,50.59,48.71,50.58,997575
SO,2015-10-28,45.52,46.26,44.84,45.33,5882434
SPGI,2015-10-28,94.07,96.21,92.92,93.98,1874783
SPG,2015-10-28,206.53,208.14,201.98,205.71,1369627
SRCL,2015-10-28,122.24,122.52,120,121.5,1182561
SRE,2015-10-28,101.02,101.4,99.5,100.91,1230619
STI,2015-10-28,41.15,42.88,41.03,42.52,6348197
STT,2015-10-28,67.46,70.37,67.45,70.34,3690239
STX,2015-10-28,39.36,39.55,38.52,39.34,4387582
STZ,2015-10-28,136.47,136.59,134.58,135.61,783995
SWKS,2015-10-28,77.9,79.02,76.45,77.5,6349478
SWK,2015-10-28,106.23,107.32,105.62,107.14,980395
SYF,2015-10-28,31.72,31.91,31.15,31.45,7079932
SYK,2015-10-28,93.84,95.85,93.06,95.77,1735356
SYMC,2015-10-28,20.51,20.66,20.42,20.6,5109234
SYY,2015-10-28,41.62,41.86,41.145,41.57,3539996
TAP,2015-10-28,86.84,88.32,86.84,87.97,1928913
TDG,2015-10-28,216,217.75,215.31,217.58,468531
TEL,2015-10-28,62.8,63.3,61.83,63.23,3908961
TGT,2015-10-28,75.09,76.28,74.7,76.23,4328090
TIF,2015-10-28,79.73,81.75,79.48,81.21,1323973
TJX,2015-10-28,72.04,73.44,71.84,73.23,2359045
TMK,2015-10-28,56.76,58.46,56.58,58.43,1753025
TMO,2015-10-28,126.89,129.31,126.08,129.25,1483274
TPR,2015-10-28,31.54,31.67,30.4,31,6927039
TRIP,2015-10-28,81.77,82.35,80.87,81.3,1611853
TROW,2015-10-28,74.06,75.24,73.8,75.24,1644279
TRV,2015-10-28,113.81,114.3201,113.08,114.26,1783678
TSCO,2015-10-28,90.77,91.65,89.98,91.58,708022
TSN,2015-10-28,44.77,45.19,44.3935,44.97,4078672
TSS,2015-10-28,51.55,54.775,51.55,54.72,3808264
TWX,2015-10-28,73.04,75.13,72.75,75.07,5493519
TXN,2015-10-28,58.52,58.78,57.19,58.67,14464608
TXT,2015-10-28,40.45,42.02,40.37,41.98,4275801
T,2015-10-28,33.36,33.6,33.125,33.42,27816831
UAA,2015-10-28,47.48,48.28,47.115,48.27,4804802
UAL,2015-10-28,60.85,60.97,58.7,59.55,5823409
UDR,2015-10-28,35.57,36.47,34.62,35.28,2099860
UHS,2015-10-28,113.26,121.665,110.31,120.68,1777295
ULTA,2015-10-28,169.32,173.99,168.0101,172.96,785188
UNH,2015-10-28,119.76,120.14,115.91,119.78,4405528
UNM,2015-10-28,32.93,34.14,32.59,34.13,1810533
UNP,2015-10-28,90.75,91.39,89.1439,90.1,7342906
UPS,2015-10-28,103.19,103.4,101.77,102.63,3542674
URI,2015-10-28,72.32,75.15,71.93,74.69,1608724
USB,2015-10-28,42.2,43.23,42.09,43.06,9443446
UTX,2015-10-28,99.37,99.52,98.17,99.32,3829906
VAR,2015-10-28,76.41,77.8,75.92,77.15,1255333
VFC,2015-10-28,66.25,67.92,65.84,67.81,3600483
VIAB,2015-10-28,49.48,49.8,48.91,49.65,4023390
VLO,2015-10-28,62.5,64.47,61.6722,63.42,7538477
VMC,2015-10-28,92.14,95.58,91.56,94.76,842645
VNO,2015-10-28,99.69,100.75,98.51,100.72,972571
VRSK,2015-10-28,77,78,71.66,72.66,7415338
VRSN,2015-10-28,79.47,80.96,79.47,80.9,1034427
VRTX,2015-10-28,120.4,121.87,116.52,120.1,3676511
VTR,2015-10-28,55.25,55.3699,53.84,54.92,3348305
VZ,2015-10-28,46.44,46.8,46.055,46.48,11447271
V,2015-10-28,77.82,78.89,77.44,78.87,10850221
WAT,2015-10-28,127.48,129.4808,126.18,129.19,552495
WBA,2015-10-28,92.04,93,84.44,84.95,24357537
WDC,2015-10-28,67.6,68.37,66.54,67.52,4865199
WEC,2015-10-28,52.69,52.9,51.29,51.9,1747642
WFC,2015-10-28,54.24,55.5,54.1701,55.45,16681630
WHR,2015-10-28,153.8,158.09,153.42,157.84,1629075
WMB,2015-10-28,37.56,39.18,37.46,38.3,9034697
WMT,2015-10-28,57.66,57.72,57.16,57.64,11834651
WM,2015-10-28,54.59,54.8499,54.06,54.61,2812752
WRK,2015-10-28,54.8,54.92,52.96,54.41,1828714
WU,2015-10-28,19.23,19.61,18.94,19.59,5872953
WYNN,2015-10-28,64.27,67.43,63.3,67.3,3754100
WYN,2015-10-28,81.26,82.7,80.1,81.11,1877672
WY,2015-10-28,28.77,29.32,28.74,29.28,4450045
XEC,2015-10-28,113.66,117.6507,111.63,116.53,1157354
XEL,2015-10-28,36.72,36.88,35.635,36.04,3256374
XLNX,2015-10-28,49.33,49.37,48.5,49.13,4024375
XL,2015-10-28,38.26,38.56,37.94,38.49,2156946
XOM,2015-10-28,81.31,82.58,80.9344,82.28,12473034
XRAY,2015-10-28,58.24,59.48,58.08,59.27,2693356
XRX,2015-10-28,37.32,38.04,36.84,37.44,4668726
XYL,2015-10-28,35.97,36.5992,35.7,36.38,1557362
YUM,2015-10-28,73.2,73.89,71.895,72.97,3767507
ZBH,2015-10-28,95.22,98.49,94.08,97.87,1698478
ZION,2015-10-28,28.17,29.4,28.06,29.38,2333089
ZTS,2015-10-28,42.69,43.79,42.31,43.34,3219143
AAL,2015-10-29,45.63,46.1,45.21,45.86,5234359
AAPL,2015-10-29,118.7,120.69,118.27,120.53,51227334
AAP,2015-10-29,194.64,198.57,194.4,197.48,727722
ABBV,2015-10-29,53.2,55.18,53.02,54.1,9304434
ABC,2015-10-29,97.27,97.538,93.02,96.82,5179667
ABT,2015-10-29,44.93,45.34,44.8,45.24,6887737
ACN,2015-10-29,109.07,109.38,107.482,107.95,2484340
ADBE,2015-10-29,88.26,88.5,87.51,88.12,1623429
ADI,2015-10-29,59.96,60.945,59.27,59.98,2390686
ADM,2015-10-29,46.64,46.725,45.46,45.53,4298102
ADP,2015-10-29,87.91,88.53,86.57,88.36,2476242
ADSK,2015-10-29,55.21,55.31,54.82,55.06,2054933
ADS,2015-10-29,297.89,299.11,295.6,297.85,415416
AEE,2015-10-29,43.82,43.87,42.95,43.41,1850366
AEP,2015-10-29,56.78,57,55.52,56.21,3446642
AES,2015-10-29,10.95,11.07,10.87,11,5062382
AET,2015-10-29,111.25,116.33,110.68,114.86,4390653
AFL,2015-10-29,64.03,64.6,63.47,64.42,2815186
AGN,2015-10-29,310.4,316.8,301.33,304.38,19334631
AIG,2015-10-29,63.86,64,63.034,63.49,6965701
AIV,2015-10-29,39.55,40.11,39.4,39.96,1156806
AIZ,2015-10-29,81.39,82.58,80.82,82.44,369693
AJG,2015-10-29,43.73,44.29,43.73,44.15,1306700
AKAM,2015-10-29,61.7,61.75,60.43,61.11,6395010
ALB,2015-10-29,53.33,54.59,53.09,54.29,1433548
ALGN,2015-10-29,66.47,66.47,65.28,65.7,1193913
ALK,2015-10-29,75.17,76.58,74.74,75.77,923726
ALLE,2015-10-29,67.5,67.5,62.64,64.51,1801643
ALL,2015-10-29,62.16,62.934,62.07,62.79,2700979
ALXN,2015-10-29,174.55,179.51,170.12,175.95,2177004
AMAT,2015-10-29,16.5,16.82,16.37,16.74,14808454
AMD,2015-10-29,2.15,2.18,2.11,2.13,4500419
AME,2015-10-29,54.55,55.43,54.55,54.68,2265161
AMGN,2015-10-29,164.99,165,158.94,160.58,4870231
AMG,2015-10-29,182.95,183.295,178.07,179.87,452301
AMP,2015-10-29,115.31,116.03,114.59,115.41,856178
AMT,2015-10-29,99.86,102.135,98.61,101.96,2736029
AMZN,2015-10-29,617.7,627.54,615.39,626.55,3896026
ANDV,2015-10-29,105.78,109.85,104.648,108.99,2898501
ANSS,2015-10-29,96.85,96.85,94.99,95.52,255726
ANTM,2015-10-29,140.85,142.71,140.4,141.34,2397849
AON,2015-10-29,94.22,94.925,93.54,94.83,809545
AOS,2015-10-29,38.105,38.475,37.935,38.19,1864836
APA,2015-10-29,45.71,47.4516,45.578,46.58,3828479
APC,2015-10-29,65.27,68.17,64.83,67.58,6891954
APD,2015-10-29,137.52,142.28,135.75,137.36,2567909
APH,2015-10-29,54.29,54.68,53.985,54.4,1221079
ARE,2015-10-29,90.42,92.05,89.68,90.31,402744
ARNC,2015-10-29,26.7,27.03,26.46,26.85,9810599
ATVI,2015-10-29,35.2,35.391,34.52,34.99,5697406
AVB,2015-10-29,176.46,178.18,175.295,177.95,822183
AVGO,2015-10-29,121,124.16,118.72,120.09,6158178
AVY,2015-10-29,63.83,66.09,63.83,65.18,900131
AWK,2015-10-29,57.37,57.73,56.34,57.08,1025406
AXP,2015-10-29,74.15,74.97,74.04,74.22,5250170
AYI,2015-10-29,212.39,213.618,210.03,211.91,309600
AZO,2015-10-29,779.56,787.9,776.9601,783.23,309012
A,2015-10-29,37.47,37.77,37.28,37.7,1352267
BAC,2015-10-29,17.16,17.44,16.97,17.09,95542296
BAX,2015-10-29,37.19,37.76,37.085,37.59,6967214
BA,2015-10-29,147.54,147.869,145.83,147.18,3072059
BBT,2015-10-29,37.87,38.2155,37.65,37.76,3310637
BBY,2015-10-29,34.94,35.09,34.27,34.46,2851030
BDX,2015-10-29,142,143.76,142,143.23,805846
BEN,2015-10-29,39.93,40.3,39.59,40.11,3781982
BF.B,2015-10-29,53.84,53.85,53.105,53.365,940208
BIIB,2015-10-29,294.3,299.41,290.77,293.72,3612027
BK,2015-10-29,42.89,43.16,42.36,42.45,5229517
BLK,2015-10-29,345.68,350.99,343.5,349.86,929477
BLL,2015-10-29,33.545,34.06,33.173,33.66,1750340
BMY,2015-10-29,67.5,68.48,66.98,67.31,4570360
BRK.B,2015-10-29,138.1,138.5,137.23,137.89,2089095
BSX,2015-10-29,18.38,18.4095,17.94,18.18,13897286
BWA,2015-10-29,46.81,48.64,41.49,41.57,6577199
BXP,2015-10-29,121.64,123.29,121.64,122.78,792087
CAG,2015-10-29,40.29,40.84,40.2,40.7,1527836
CAH,2015-10-29,82.8,83.32,81.804,83.01,2369549
CAT,2015-10-29,71.49,72.57,71.28,71.97,4321267
CA,2015-10-29,27.58,27.94,27.3,27.69,2819689
CBG,2015-10-29,37.57,38.49,37.4,38.36,3221571
CBOE,2015-10-29,68.92,69.43,68.16,69.16,809576
CBS,2015-10-29,45.35,47.2,45.1005,46.62,10102534
CB,2015-10-29,115.59,116.01,114.87,115.28,1222390
CCI,2015-10-29,85.6,85.92,85.11,85.67,1200487
CCL,2015-10-29,53.37,54.2101,53.14,54.08,2304336
CDNS,2015-10-29,22.32,22.41,22,22.04,3060080
CELG,2015-10-29,127.63,128.39,124.17,124.93,3665901
CERN,2015-10-29,67.32,68.31,66.63,67.32,1839377
CFG,2015-10-29,24.18,24.43,24.01,24.11,4366124
CF,2015-10-29,52.21,52.21,51.03,51.3,1664464
CHD,2015-10-29,43.515,43.87,43.19,43.235,1589508
CHK,2015-10-29,7.04,7.28,6.86,6.94,15598824
CHRW,2015-10-29,67.9,69.49,67.67,69.38,1882235
CHTR,2015-10-29,183.12,194.915,183.12,193.33,3206536
CINF,2015-10-29,60.77,61.38,60.5,61.19,619448
CI,2015-10-29,136.1,137.85,135.36,135.55,965413
CLX,2015-10-29,122.36,122.828,121.5,122.72,724288
CL,2015-10-29,68.62,69.445,68.42,69.23,3510963
CMA,2015-10-29,44.54,44.97,43.73,44.2,2499997
CMCSA,2015-10-29,31.045,31.645,30.905,31.53,18254734
CME,2015-10-29,95.79,97.82,93.05,97.42,1579268
CMG,2015-10-29,649.42,654.84,647.31,648.2,381724
CMI,2015-10-29,102.51,104.36,102.46,103.4,3038090
CMS,2015-10-29,35.56,36.22,35.13,35.75,4018704
CNC,2015-10-29,61.04,62,60.17,60.43,1533966
CNP,2015-10-29,18.46,18.59,18.265,18.53,5457578
COF,2015-10-29,80.88,81.41,79.9302,80.2,2011859
COG,2015-10-29,21.84,22.24,21.46,21.53,6022329
COL,2015-10-29,88.81,89.16,88.21,88.91,1049433
COO,2015-10-29,148.84,150.44,148.1,150.38,386823
COP,2015-10-29,52.19,54.545,51.14,53.62,9326307
COST,2015-10-29,157.06,158.38,156.53,158.28,1546971
COTY,2015-10-29,28.65,29.18,28.5,28.94,1108004
CPB,2015-10-29,50.69,51.37,50.38,51.2,1035739
CRM,2015-10-29,78.58,78.72,77.57,78.14,1822088
CSCO,2015-10-29,29.15,29.21,28.93,29.14,16717819
CSX,2015-10-29,27.03,27.405,26.97,27.25,5715157
CTAS,2015-10-29,92.98,93.54,92.07,92.34,581279
CTL,2015-10-29,28.03,28.1,27.73,28.08,3035016
CTSH,2015-10-29,69.41,69.52,68.7,68.88,1952986
CTXS,2015-10-29,83.47,83.53,81.58,81.71,1449207
CVS,2015-10-29,104.32,104.74,103.56,103.8,6799120
CVX,2015-10-29,89.32,90.93,89.14,89.89,6686014
CXO,2015-10-29,114.5,117.75,113.79,116,1417533
C,2015-10-29,54.5,55.06,53.62,53.66,23153933
DAL,2015-10-29,50.04,50.65,49.61,50.5,5632760
DE,2015-10-29,78.44,78.955,77.93,78.24,2187816
DFS,2015-10-29,57.29,57.49,56.44,56.94,2748082
DGX,2015-10-29,66.28,67.23,66.01,66.82,1285175
DG,2015-10-29,67.01,67.38,66.71,67.29,3309833
DHI,2015-10-29,30.13,30.28,28.685,29.18,10312681
DHR,2015-10-29,92.27,93.15,91.8,93.04,2327250
DISCA,2015-10-29,29.32,30.13,29.095,29.37,2802921
DISCK,2015-10-29,27.6,28.2001,27.4,27.46,730986
DISH,2015-10-29,63.23,63.83,63.03,63.44,609401
DIS,2015-10-29,114.34,115.4,114.2,115.04,6125112
DLR,2015-10-29,72.13,72.72,71.23,71.85,1624637
DLTR,2015-10-29,63.72,64.925,63.5,64.86,2022176
DOV,2015-10-29,63.41,64.45,63.4,64.08,1404568
DPS,2015-10-29,90.57,90.71,89.94,90.08,952928
DRE,2015-10-29,20.96,21.07,20.56,20.94,1787196
DRI,2015-10-29,64.39,64.39,62.12,62.43,2049390
DTE,2015-10-29,81.66,82.14,80.12,81.15,908377
DUK,2015-10-29,71.19,71.62,70.3,71.57,3941398
DVA,2015-10-29,77.44,77.91,76.86,77.75,611666
DVN,2015-10-29,41.22,42.4792,40.9,41.04,5636427
D,2015-10-29,71.24,71.33,70,70.88,2861682
EA,2015-10-29,76.5,76.92,75.36,76.06,3247980
EBAY,2015-10-29,28.21,28.32,28.02,28.175,9022522
ECL,2015-10-29,119.03,120.18,119.01,119.93,945569
ED,2015-10-29,66.05,66.28,64.83,65.34,1891755
EFX,2015-10-29,106.62,106.805,105.91,106.66,469577
EIX,2015-10-29,60.79,61.23,59.84,60.64,3514295
EL,2015-10-29,82.74,83.44,81.89,82.24,4990512
EMN,2015-10-29,73.14,73.82,72.61,73.71,1471933
EMR,2015-10-29,47.23,47.54,47.04,47.18,2254137
EOG,2015-10-29,84.32,85.9,84.13,85.52,2984088
EQIX,2015-10-29,291.31,301.68,285.74,292.91,1198431
EQR,2015-10-29,78.5,78.87,77.68,78.14,3008146
EQT,2015-10-29,64.09,66.83,63.97,66.54,1853772
ESRX,2015-10-29,85.83,87.84,85.83,87.15,3994908
ESS,2015-10-29,223.19,227,222.2,226.25,556998
ES,2015-10-29,50.61,50.86,49.83,50.76,1265549
ETFC,2015-10-29,28.81,28.99,28.46,28.59,2273552
ETN,2015-10-29,53.68,54.45,53.68,54.31,3574598
ETR,2015-10-29,67.38,67.64,66.02,67.5,1180273
EW,2015-10-29,76.775,77.99,76.34,77.5,2211688
EXC,2015-10-29,28.46,28.64,27.91,28.59,7659292
EXPD,2015-10-29,49.2,50.19,48.96,50.11,2068242
EXPE,2015-10-29,125.75,127.57,124.54,127.06,4313775
EXR,2015-10-29,81.96,82.54,79.92,80.81,849870
FAST,2015-10-29,38.96,39.14,38.7,39.04,1790721
FBHS,2015-10-29,51.94,52.19,51.36,52.02,2310342
FB,2015-10-29,103.96,105.12,103.52,104.88,20316691
FCX,2015-10-29,11.58,12,11.53,11.63,19680315
FDX,2015-10-29,155,156.79,154.75,156.39,1145284
FE,2015-10-29,30.74,30.86,30.1356,30.82,2896833
FFIV,2015-10-29,108.02,114.25,108,110.08,6291670
FISV,2015-10-29,96.1,97.03,95.75,96.71,1336862
FIS,2015-10-29,72.66,72.87,72.39,72.74,1155123
FITB,2015-10-29,19.64,19.77,19.42,19.47,5741519
FLIR,2015-10-29,25.87,26.62,25.81,26.47,2954446
FLR,2015-10-29,46.81,47.43,46.12,46.55,1686645
FLS,2015-10-29,44.37,45.34,44.29,45,2371982
FL,2015-10-29,67.55,68.19,67.17,67.87,1382522
FMC,2015-10-29,37.06,40.02,36.41,39.77,4248059
FOXA,2015-10-29,30.02,30.76,29.98,30.405,13174825
FOX,2015-10-29,30.29,30.9,30.29,30.65,4140687
FRT,2015-10-29,143.12,143.96,142.39,143.58,221770
FTI,2015-10-29,33.28,33.8,32.62,32.83,2696440
F,2015-10-29,14.94,14.96,14.61,14.73,32246978
GD,2015-10-29,150.47,150.93,147.5,149.97,1680112
GE,2015-10-29,29.17,29.38,29.06,29.34,42373942
GGP,2015-10-29,28.8,29.075,28.73,29.04,3916974
GILD,2015-10-29,108.18,110.77,107.69,109.21,10783338
GIS,2015-10-29,58.03,58.37,57.64,58.18,1620735
GLW,2015-10-29,18.77,19,18.699,18.85,18520385
GM,2015-10-29,35.04,35.05,34.11,34.75,12087595
GOOGL,2015-10-29,736.63,746.79,735.16,744.85,1825957
GOOG,2015-10-29,710.5,718.26,710.01,716.92,1455965
GPC,2015-10-29,90.05,90.32,89.22,90.21,620294
GPN,2015-10-29,68.45,69.69,68.145,68.215,1798670
GPS,2015-10-29,26.7,27.17,26.48,26.7,4668890
GRMN,2015-10-29,35.22,35.64,34.85,35.4,1017460
GS,2015-10-29,191,191.96,189.33,189.89,3068096
GT,2015-10-29,33.32,33.35,30.53,31.79,6568899
GWW,2015-10-29,207.12,209.54,205.4501,208.28,509090
HAL,2015-10-29,38.12,38.69,37.68,38.19,8423410
HAS,2015-10-29,77.44,77.83,76.925,77.75,690638
HBAN,2015-10-29,11.32,11.44,11.25,11.3,10117014
HBI,2015-10-29,30.61,31.81,29.4,31.65,13731189
HCA,2015-10-29,69,69.65,67.67,67.7,4608184
HCN,2015-10-29,66.54,67.07,66.25,66.95,2899447
HCP,2015-10-29,37.92,38.28,37.62,38.24,3348275
HD,2015-10-29,123.42,124.07,122.75,123.63,4635318
HES,2015-10-29,57.05,58.61,56.07,56.14,4218655
HIG,2015-10-29,46.37,47.18,46.28,47.12,4254042
HII,2015-10-29,112.22,113.98,112.22,113.82,181921
HOG,2015-10-29,47.42,49.99,47.39,49.96,9364677
HOLX,2015-10-29,39.49,39.49,38.45,38.67,2396809
HON,2015-10-29,103.24,103.84,102.33,102.94,3129146
HPE,2015-10-29,16.01,16.27,15.55,15.95,290446
HPQ,2015-10-29,11.6,11.91,11.24,11.75,668452
HP,2015-10-29,55.58,57.29,54.86,55.26,1985292
HRB,2015-10-29,37.07,37.335,36.94,37.16,1479807
HRL,2015-10-29,33.685,33.945,33.48,33.915,1340720
HRS,2015-10-29,78.24,79.81,77.8801,79.37,1024759
HSIC,2015-10-29,75.46,75.94,74.765,75.435,1620124
HST,2015-10-29,16.86,17.325,16.64,17.24,15176941
HSY,2015-10-29,88.2,89.67,87.06,88.96,3473950
HUM,2015-10-29,178,183.3,175.41,180.57,1431797
IBM,2015-10-29,140.36,140.82,139.0201,140.55,3710445
ICE,2015-10-29,51.576,52.536,51.41,52.368,4858530
IDXX,2015-10-29,67.92,71.9,66.89,69.96,2245322
IFF,2015-10-29,115.04,115.815,114.2,115.51,288452
ILMN,2015-10-29,146.49,148.96,144.78,145.72,874392
INCY,2015-10-29,120.61,124.34,116.15,117.03,1544104
INFO,2015-10-29,30.44,30.72,30.14,30.53,248929
INTC,2015-10-29,34.2,34.29,33.77,34.03,21325186
INTU,2015-10-29,97.9,98.27,97.575,97.745,1431030
IPG,2015-10-29,22.63,22.87,22.55,22.76,3740074
IP,2015-10-29,43.97,44,42.8,42.98,4086807
IQV,2015-10-29,66.99,67.99,64.151,64.47,2021132
IRM,2015-10-29,30.43,30.81,30.03,30.3,2759863
IR,2015-10-29,58.29,59.045,58.06,58.98,2051694
ISRG,2015-10-29,166.4798,167.4698,165.0165,166.7598,801972
ITW,2015-10-29,91.9,92.17,91.21,91.92,959852
IT,2015-10-29,89.43,91.22,89.42,91.15,349103
IVZ,2015-10-29,34.18,34.49,32.61,33.49,6731245
JBHT,2015-10-29,75.69,77.76,75.5165,76.97,888355
JCI,2015-10-29,37.8848,38.2513,37.7173,38.1989,1961028
JEC,2015-10-29,38.7,39.245,38.62,39.04,831782
JNJ,2015-10-29,100.47,101.53,100.12,101.37,6340702
JNPR,2015-10-29,31.47,31.68,31.17,31.19,3410801
JPM,2015-10-29,65.26,65.83,64.88,65.21,12753676
JWN,2015-10-29,64.84,64.84,63.92,64.7,1095106
KEY,2015-10-29,13.89,14.01,13.28,13.38,31957239
KHC,2015-10-29,78.84,78.997,77.849,78.65,1788502
KIM,2015-10-29,26.95,27.22,26.87,27.11,2522756
KLAC,2015-10-29,65.51,66.88,65.25,66.32,2018751
KMB,2015-10-29,120.55,122.13,120.17,121.77,1194113
KMI,2015-10-29,27.25,27.55,27.07,27.2,15677070
KMX,2015-10-29,57.92,58.55,57.68,58.41,2129010
KORS,2015-10-29,38.76,38.79,37.91,38.69,4856855
KO,2015-10-29,42.66,42.9,42.335,42.79,9427360
KR,2015-10-29,37.7,37.81,37.53,37.65,5909971
KSS,2015-10-29,45.66,45.73,44.05,44.58,2830849
KSU,2015-10-29,83.48,84.33,83.11,84.11,1338359
K,2015-10-29,70.66,71.13,70.17,70.99,992670
LB,2015-10-29,95.36,95.53,93.54,94.72,1075927
LEG,2015-10-29,44.73,44.88,44.25,44.64,903436
LEN,2015-10-29,49.6765,49.7157,47.8431,48.2941,3228510
LH,2015-10-29,122.5,124.5,122.45,123.35,1012186
LKQ,2015-10-29,29.33,30.318,29.058,29.94,1859030
LLL,2015-10-29,123.79,131.36,120.93,128.4,2197276
LLY,2015-10-29,82.3,83.57,81.29,82,5158560
LMT,2015-10-29,221,222.69,217.77,218.25,1795865
LNC,2015-10-29,53.56,55.24,53.46,53.85,2849863
LNT,2015-10-29,29.41,29.495,29.025,29.335,1412020
LOW,2015-10-29,74,74.11,73.01,73.87,2941962
LRCX,2015-10-29,75.01,75.99,74.68,75.84,2386814
LUK,2015-10-29,20.09,20.24,19.94,20,1367574
LUV,2015-10-29,45.24,45.89,45.1,45.82,4233599
LYB,2015-10-29,91.58,92.47,91.56,92,3095500
L,2015-10-29,36.7,36.95,36.52,36.8,1184932
MAA,2015-10-29,85.05,87.86,84.76,87.55,698716
MAC,2015-10-29,85.01,85.87,84.86,85.81,770908
MAR,2015-10-29,74.41,77.16,73.83,76.98,3891266
MAS,2015-10-29,29.23,29.31,28.5,28.68,6544836
MAT,2015-10-29,24.4,24.675,24.28,24.63,3920162
MA,2015-10-29,99.88,101.65,99,100.59,4940602
MCD,2015-10-29,112.66,112.95,111.89,112.62,3752593
MCHP,2015-10-29,48.03,48.23,47.2,47.39,1927445
MCK,2015-10-29,187.14,188,180.4,186.25,2788271
MCO,2015-10-29,100.14,101.8,99.61,101.53,960758
MDLZ,2015-10-29,46.32,46.44,45.47,46.28,6002083
MDT,2015-10-29,73.48,74.12,73.255,73.76,3832983
MET,2015-10-29,51.18,51.5,50.77,50.99,4287296
MGM,2015-10-29,23.08,23.41,22.47,22.8,22152468
MHK,2015-10-29,196.09,196.295,188.03,192.39,1240119
MKC,2015-10-29,84.06,84.77,83.69,84.64,518173
MLM,2015-10-29,151.84,154.13,149.83,151.68,642646
MMC,2015-10-29,55.99,56.42,55.7799,56.29,1655680
MMM,2015-10-29,157.75,157.91,156.88,157.61,1484607
MNST,2015-10-29,46.6933,46.6933,44.6533,45.5466,4938795
MON,2015-10-29,92.42,94,92.05,93.73,3105708
MOS,2015-10-29,34.21,34.92,33.75,34.66,3931300
MO,2015-10-29,61.46,61.74,60.53,61.53,6018135
MPC,2015-10-29,48.95,51.38,48.84,51.24,4959714
MRK,2015-10-29,54.96,55.64,54.47,54.87,8907307
MRO,2015-10-29,17.48,18.71,17.37,17.55,16921256
MSFT,2015-10-29,53.54,53.83,53.22,53.36,30202078
MSI,2015-10-29,70.17,70.62,70,70.13,1095923
MS,2015-10-29,33.44,33.875,33.35,33.54,12759605
MTB,2015-10-29,125.36,126.16,122.78,123.02,1975123
MTD,2015-10-29,305.46,311.24,305.46,309.43,209546
MU,2015-10-29,16.69,16.74,16.19,16.21,17073818
MYL,2015-10-29,46.68,48.04,45.08,45.78,13115967
M,2015-10-29,49.86,50.28,49.32,49.7,3491595
NAVI,2015-10-29,13.71,13.83,13.17,13.24,3052223
NBL,2015-10-29,34.53,35.6,34.4,35.1,4357434
NCLH,2015-10-29,62.23,63.67,62.14,63.37,563111
NDAQ,2015-10-29,59.02,59.35,58.76,59.22,1002163
NEE,2015-10-29,102.65,102.65,101,101.78,1697569
NEM,2015-10-29,19.48,20.57,19.44,19.89,12489670
NFLX,2015-10-29,105,106.91,104.75,105.12,9841406
NFX,2015-10-29,39.69,40.73,39.6,40.2,2547314
NI,2015-10-29,19.1,19.1,18.74,18.89,4103571
NKE,2015-10-29,65.34,65.7325,64.98,65.56,4958976
NLSN,2015-10-29,48.03,48.45,47.72,47.95,1520082
NOC,2015-10-29,188.67,192.25,188.5,190.07,1926887
NOV,2015-10-29,36.5,36.67,35.85,36.44,6518507
NRG,2015-10-29,12.85,13.02,12.82,12.89,4403168
NSC,2015-10-29,81.32,82.16,80.77,81.09,2172365
NTAP,2015-10-29,33.73,34.065,33.61,33.76,1732013
NTRS,2015-10-29,71.49,72.09,70.76,71.02,1573420
NUE,2015-10-29,42.3,42.717,42.15,42.31,1930119
NVDA,2015-10-29,28.21,28.5,27.63,27.68,8179177
NWL,2015-10-29,43.48,43.59,43,43.28,2127730
NWSA,2015-10-29,14.89,15.18,14.89,15.12,3649879
NWS,2015-10-29,14.98,15.24,14.636,15.17,989573
OKE,2015-10-29,32.89,33.71,32.18,33.28,1164933
OMC,2015-10-29,74.85,75.45,74.39,75.33,1002207
ORCL,2015-10-29,38.53,38.91,38.525,38.86,11432860
ORLY,2015-10-29,273.34,277.96,268.34,275.95,1462807
OXY,2015-10-29,73.45,74.88,73,74.13,4827064
O,2015-10-29,49.09,50,49.05,49.68,3167790
PAYX,2015-10-29,51.57,51.81,51.44,51.76,1551665
PBCT,2015-10-29,16.65,16.695,16.35,16.435,6738244
PCAR,2015-10-29,53.62,53.76,52.74,53.14,1852445
PCG,2015-10-29,52.75,53.34,51.47,52.35,5265529
PCLN,2015-10-29,1410,1428.42,1402.68,1425.65,525722
PDCO,2015-10-29,46.97,47.63,46.75,47.53,770194
PEG,2015-10-29,41.2,41.48,40.52,41.44,4601903
PEP,2015-10-29,102.09,103.1,101.9,102.8,3008124
PFE,2015-10-29,34.25,35.9,34.16,34.77,72026827
PFG,2015-10-29,50.79,51.22,50.51,50.8,1380537
PGR,2015-10-29,33.54,33.95,33.51,33.64,2502541
PG,2015-10-29,76.75,77.19,76.24,77.02,8230732
PHM,2015-10-29,18.26,18.31,17.77,17.96,5246120
PH,2015-10-29,102.64,104.61,102.33,104.51,1397346
PKG,2015-10-29,67.57,68.475,67.13,68.04,777613
PKI,2015-10-29,51.09,51.31,50.61,51.15,592035
PLD,2015-10-29,43.11,43.34,42.78,43.16,1922184
PM,2015-10-29,89.1,89.46,88.1,89.26,2976536
PNC,2015-10-29,92.47,93.64,92.09,92.15,2127048
PNR,2015-10-29,54.5,55.55,54.42,55.34,1085671
PNW,2015-10-29,63.68,64.25,62.43,63.17,1525913
PPG,2015-10-29,104.4,104.67,103.58,104.28,1099892
PPL,2015-10-29,33.8,33.93,33,33.79,7157745
PRGO,2015-10-29,163.37,167.92,162.4,165.81,2291294
PRU,2015-10-29,84.04,84.92,82.89,83.41,2503346
PSA,2015-10-29,228.48,230.02,226.73,228.9,815533
PSX,2015-10-29,84.52,86.92,84.52,86.43,3568939
PVH,2015-10-29,90.34,91.28,89,91,1167082
PWR,2015-10-29,19.65,20.23,19.65,19.85,3858273
PXD,2015-10-29,137.41,139.9505,137.0824,138.03,1546096
PX,2015-10-29,110.46,114.72,110.3,112.75,2939912
PYPL,2015-10-29,34.73,36.5,34.5,35.91,25137251
QCOM,2015-10-29,59.67,60.23,59.58,60,5567708
QRVO,2015-10-29,43.9,45.17,43.4901,43.81,1587757
RCL,2015-10-29,97.55,98.21,96.258,97.96,1178649
REGN,2015-10-29,568.56,578,559,560.02,693330
REG,2015-10-29,67.61,68.55,66.7,68.46,426640
RE,2015-10-29,182.23,183.08,181.17,182,283964
RF,2015-10-29,9.67,9.76,9.62,9.64,14713006
RHI,2015-10-29,51.75,52.24,51.6574,52.15,549175
RHT,2015-10-29,78.84,79.45,78.36,78.85,1224268
RJF,2015-10-29,55.75,56.42,55.4101,55.66,613797
RL,2015-10-29,109.42,111.01,108.98,110.33,1222423
RMD,2015-10-29,57.14,57.51,56.96,57.31,625705
ROK,2015-10-29,107.32,108.6,107.19,108.56,909824
ROP,2015-10-29,183.4,184.57,183.1,184.24,262468
ROST,2015-10-29,50.26,50.38,49.515,50.18,1376390
RRC,2015-10-29,31.95,31.95,27.55,29.64,6879624
RSG,2015-10-29,43.5,44.18,43.32,43.96,1847580
RTN,2015-10-29,118.4,119.42,118.06,118.78,1251008
SBAC,2015-10-29,117.24,118.86,116.72,118.76,725002
SBUX,2015-10-29,63.42,63.5,61.713,62.5,14839093
SCG,2015-10-29,56.24,57.98,56.07,57.28,1861492
SCHW,2015-10-29,30.94,31.28,30.57,31,9489283
SEE,2015-10-29,48.9,49.3,48.63,49.11,1915517
SHW,2015-10-29,259.97,261.85,249,258.11,2172512
SIG,2015-10-29,149.7,151,148.9,150.57,516420
SJM,2015-10-29,116.16,116.96,115.33,116.69,563758
SLB,2015-10-29,78.73,79.95,78.37,78.69,6612798
SLG,2015-10-29,118.32,119.37,118.15,119.18,444765
SNA,2015-10-29,164.65,165.7818,163.37,164.8,272137
SNI,2015-10-29,58,59.579,57.83,59.28,1749569
SNPS,2015-10-29,50.23,50.45,49.87,50.01,631354
SO,2015-10-29,45.28,45.31,44.38,44.95,6763279
SPGI,2015-10-29,93.98,94.53,93.34,94.26,982438
SPG,2015-10-29,205.73,205.81,202.63,204.39,1094180
SRCL,2015-10-29,121.44,123.57,120.54,122.45,981813
SRE,2015-10-29,100.5,101.48,99.61,101.3,930456
STI,2015-10-29,42.42,42.9,42.13,42.41,4490011
STT,2015-10-29,70.34,70.55,69.43,69.78,2010645
STX,2015-10-29,39.26,39.26,37.77,38.06,6953949
STZ,2015-10-29,135.56,135.57,134.11,135.11,625190
SWKS,2015-10-29,74.77,76.39,74.01,74.63,4783267
SWK,2015-10-29,107.12,107.32,105.54,106.46,1084851
SYF,2015-10-29,31.18,31.4,30.675,30.92,7730814
SYK,2015-10-29,95.4,96.69,95.36,95.85,1121088
SYMC,2015-10-29,20.54,20.65,20.42,20.49,3912293
SYY,2015-10-29,41.47,41.95,41.365,41.79,2923321
TAP,2015-10-29,87.97,88.49,87.13,87.49,1118712
TDG,2015-10-29,216.37,222.92,216.37,222.72,400548
TEL,2015-10-29,63.17,64.24,62.77,64.04,2668357
TGT,2015-10-29,76.21,76.495,74.97,76.28,3815841
TIF,2015-10-29,80.85,82.17,80.54,81.31,1222997
TJX,2015-10-29,73.38,73.46,72.43,73.08,1921373
TMK,2015-10-29,58.36,59.16,58.36,58.72,1264677
TMO,2015-10-29,129.23,131.51,128.9,131.38,1783410
TPR,2015-10-29,31,31.25,30.63,30.86,2905655
TRIP,2015-10-29,81.26,82.02,80.74,80.93,1780942
TROW,2015-10-29,74.86,75.55,74.31,75.38,1268715
TRV,2015-10-29,114.31,114.77,113.685,114.29,1932910
TSCO,2015-10-29,91.37,92.25,90.31,91.14,688156
TSN,2015-10-29,44.84,45.05,43.83,43.85,4313462
TSS,2015-10-29,54.67,55,54.03,54.19,2373512
TWX,2015-10-29,75,76.34,74.82,75.47,4490127
TXN,2015-10-29,57.74,57.83,56.31,56.57,10108896
TXT,2015-10-29,41.6,42.06,41.03,41.83,2421089
T,2015-10-29,33.48,33.67,33.28,33.55,17841785
UAA,2015-10-29,48.145,48.46,47.375,48.18,4664482
UAL,2015-10-29,59.13,60.72,58.6,60.25,4301864
UDR,2015-10-29,35.15,35.34,34.82,35.17,1357963
UHS,2015-10-29,120.4,122.79,119.79,122.17,1162259
ULTA,2015-10-29,172.07,173.5,171.12,173.3,469656
UNH,2015-10-29,119.79,121.67,119.5036,119.71,3257509
UNM,2015-10-29,34.39,35,34.28,34.61,2200599
UNP,2015-10-29,90.03,91.51,89.76,90.52,5298602
UPS,2015-10-29,102.77,103.62,102.39,103.47,2762477
URI,2015-10-29,73.95,75.4199,73.27,74.26,1458596
USB,2015-10-29,42.98,43.22,42.81,43,5574544
UTX,2015-10-29,99.24,99.61,98.24,99.05,3287397
VAR,2015-10-29,75.29,78.7,74.98,78.55,1039216
VFC,2015-10-29,67.67,68.18,67.28,68.11,2453498
VIAB,2015-10-29,49.44,50.26,48.96,49.21,3437355
VLO,2015-10-29,63.28,65.97,63.21,65.81,7268155
VMC,2015-10-29,94.22,95.02,93.68,94.84,649752
VNO,2015-10-29,100.17,100.81,99.97,100.7,454135
VRSK,2015-10-29,72.52,72.79,69.76,70.26,3996265
VRSN,2015-10-29,80.84,81.19,80.19,80.74,892147
VRTX,2015-10-29,126.56,129.13,122.68,126.17,3562950
VTR,2015-10-29,54.66,54.99,54.09,54.88,2552023
VZ,2015-10-29,46.49,46.56,46,46.4,7902323
V,2015-10-29,78.59,78.71,77.93,78.51,7648608
WAT,2015-10-29,128.82,129.24,127.15,128.56,476789
WBA,2015-10-29,85.36,86.76,83.77,83.88,9903287
WDC,2015-10-29,67.68,69.29,67.01,67.82,4788186
WEC,2015-10-29,51.66,51.81,50.615,51.3,1922189
WFC,2015-10-29,55.39,55.5673,54.91,55.09,11334914
WHR,2015-10-29,157.33,163.03,156.36,162.7,2076198
WMB,2015-10-29,38.03,38.79,37.65,38.3,6413693
WMT,2015-10-29,57.72,58.12,57.48,57.96,12855516
WM,2015-10-29,54.67,54.69,54.2,54.46,1523795
WRK,2015-10-29,52.71,54.83,52.02,54.06,1101222
WU,2015-10-29,19.54,19.54,18.96,19.01,5693151
WYNN,2015-10-29,68.99,71.33,68.16,69.9,4584307
WYN,2015-10-29,80.54,82.21,79.34,81.9,1539747
WY,2015-10-29,29.11,29.32,28.83,29.17,4078306
XEC,2015-10-29,116.1,119.47,116.01,117.81,1086903
XEL,2015-10-29,35.8,36.12,35.05,35.54,4433307
XLNX,2015-10-29,48.46,48.77,47.7,48,3428925
XL,2015-10-29,38.48,38.63,38.1501,38.32,1842059
XOM,2015-10-29,81.79,83.22,81.79,82.23,10341163
XRAY,2015-10-29,59.53,61.87,58.775,60.57,1669852
XRX,2015-10-29,37.28,37.4,36.68,37.36,2751555
XYL,2015-10-29,35.82,36.74,35.82,36.34,1770045
YUM,2015-10-29,72.91,73,72.21,72.51,2322192
ZBH,2015-10-29,102.17,105.57,102.1,104.87,2597357
ZION,2015-10-29,29.4,29.74,29.262,29.48,2375532
ZTS,2015-10-29,43.31,43.91,43.24,43.55,3019034
AAL,2015-10-30,45.77,46.77,45.71,46.22,8589743
AAPL,2015-10-30,120.99,121.22,119.45,119.5,49365254
AAP,2015-10-30,197.66,199.39,196.51,198.43,732021
ABBV,2015-10-30,57.87,60.73,57.66,59.55,27465631
ABC,2015-10-30,97.27,98.49,96.4,96.51,3115065
ABT,2015-10-30,45.19,45.34,44.76,44.8,8442309
ACN,2015-10-30,108.05,108.39,107.2,107.2,2529199
ADBE,2015-10-30,87.99,89.49,87.9001,88.66,2131604
ADI,2015-10-30,60.21,60.61,59.95,60.12,2097556
ADM,2015-10-30,45.65,46.09,45.45,45.66,3565950
ADP,2015-10-30,88.36,88.65,86.96,86.99,3040209
ADSK,2015-10-30,53.07,55.6,53,55.19,3081987
ADS,2015-10-30,298.53,300.56,297.015,297.31,308774
AEE,2015-10-30,43.58,43.851,43.34,43.68,1428766
AEP,2015-10-30,56.44,56.925,56.21,56.65,2763774
AES,2015-10-30,11.01,11.07,10.92,10.95,4194626
AET,2015-10-30,115.92,115.99,114.09,114.78,4113137
AFL,2015-10-30,64.4,64.5,63.75,63.75,3260962
AGN,2015-10-30,310,317.04,305.63,308.47,8889003
AIG,2015-10-30,63.49,63.7,63.06,63.06,9077540
AIV,2015-10-30,40.03,40.17,39.16,39.19,1764128
AIZ,2015-10-30,82.58,82.58,81.52,81.53,529643
AJG,2015-10-30,44.1,44.26,43.56,43.73,1398414
AKAM,2015-10-30,61.27,62.87,60.8,60.82,4006747
ALB,2015-10-30,54.33,54.37,52.93,53.52,1412173
ALGN,2015-10-30,65.39,65.97,64.56,65.46,924119
ALK,2015-10-30,75.78,77.48,75.5,76.25,947232
ALLE,2015-10-30,64.59,65.66,63.96,65.17,1029526
ALL,2015-10-30,62.84,62.94,61.85,61.88,3913475
ALXN,2015-10-30,176.36,178.85,173.3,176,1971126
AMAT,2015-10-30,16.7,16.825,16.57,16.77,10770709
AMD,2015-10-30,2.14,2.15,2.12,2.12,4897116
AME,2015-10-30,54.88,55.37,54.65,54.82,2182557
AMGN,2015-10-30,161.06,162,158.13,158.18,4589730
AMG,2015-10-30,179.89,180.91,178.65,180.26,327702
AMP,2015-10-30,115.34,116,114.66,115.36,1056745
AMT,2015-10-30,102.11,102.62,101.42,102.23,3364280
AMZN,2015-10-30,626.01,630.72,625.28,625.9,3874363
ANDV,2015-10-30,109.19,109.58,106.875,106.93,2522564
ANSS,2015-10-30,95.45,96.08,94.99,95.31,474252
ANTM,2015-10-30,141.92,141.92,139.03,139.15,2132626
AON,2015-10-30,93,93.69,92.05,93.31,2369113
AOS,2015-10-30,38.245,38.75,38.13,38.41,1393936
APA,2015-10-30,46.85,47.8,46.22,47.13,4505375
APC,2015-10-30,67.78,67.92,65.62,66.88,5663857
APD,2015-10-30,137.93,140.27,137.93,138.98,1795180
APH,2015-10-30,54.52,54.72,54.16,54.22,1100984
ARE,2015-10-30,90.37,90.91,89.48,89.74,467291
ARNC,2015-10-30,26.91,27.165,26.61,26.79,11648193
ATVI,2015-10-30,34.84,35.2,34.2,34.76,8679049
AVB,2015-10-30,178.28,178.51,174.2401,174.83,891057
AVGO,2015-10-30,120.85,124.02,120.17,123.13,2551618
AVY,2015-10-30,65.46,65.68,64.77,64.97,1077325
AWK,2015-10-30,57.19,57.89,57.01,57.36,737214
AXP,2015-10-30,74.08,74.28,73.06,73.26,6310102
AYI,2015-10-30,213.11,220.92,212.25,218.6,556628
AZO,2015-10-30,786.43,789.52,779.7399,784.41,280867
A,2015-10-30,37.72,38.1,37.68,37.76,2194619
BAC,2015-10-30,17.18,17.18,16.76,16.78,87645788
BAX,2015-10-30,37.6,37.64,37.305,37.39,6100638
BA,2015-10-30,147.4,149.6,147.09,148.07,3938024
BBT,2015-10-30,37.77,37.8,36.98,37.15,5997341
BBY,2015-10-30,34.6,35.2,34.3,35.03,4199934
BDX,2015-10-30,143.13,143.99,142.52,142.52,1097786
BEN,2015-10-30,40.17,40.83,40.01,40.76,5739614
BF.B,2015-10-30,53.42,53.535,53.065,53.09,1286620
BIIB,2015-10-30,294,295.04,290,290.51,5209093
BK,2015-10-30,42.46,42.67,41.62,41.65,8758881
BLK,2015-10-30,351.26,354.59,349.04,351.97,1601852
BLL,2015-10-30,33.82,34.675,33.665,34.25,2921088
BMY,2015-10-30,67.34,67.6,65.95,65.95,6458018
BRK.B,2015-10-30,137.56,137.87,136.02,136.02,4228212
BSX,2015-10-30,18.19,18.4,18.13,18.28,10157270
BWA,2015-10-30,41.22,42.98,39.8008,42.82,6035801
BXP,2015-10-30,121.83,126.87,121.2,125.85,1854584
CAG,2015-10-30,40.6,41.09,40.42,40.55,1993966
CAH,2015-10-30,82.97,83.54,82.17,82.2,2599925
CAT,2015-10-30,72.27,73.28,71.63,72.99,7388715
CA,2015-10-30,27.82,27.9,27.61,27.71,2349310
CBG,2015-10-30,38.35,38.35,37.27,37.28,3468806
CBOE,2015-10-30,67.96,68.93,66.62,67.04,919951
CBS,2015-10-30,46.72,46.84,45.54,46.52,6026104
CB,2015-10-30,115.03,115.43,113.54,113.54,2405412
CCI,2015-10-30,85.87,85.95,85.19,85.46,1629447
CCL,2015-10-30,53.8,54.59,53.73,54.08,2764290
CDNS,2015-10-30,22.13,22.32,21.94,22.22,3136554
CELG,2015-10-30,124.8,125.99,122.1,122.71,5265032
CERN,2015-10-30,67.54,67.6,66.16,66.29,1581745
CFG,2015-10-30,23.75,24.39,23.73,24.3,50057616
CF,2015-10-30,51.38,51.83,50.5,50.77,2875152
CHD,2015-10-30,43.255,43.355,42.755,43.045,1922218
CHK,2015-10-30,7,7.1899,6.76,7.13,15165460
CHRW,2015-10-30,69.31,69.79,68.92,69.38,1333996
CHTR,2015-10-30,193.19,194.42,189.99,190.94,2316644
CINF,2015-10-30,61.18,61.32,60.21,60.23,890512
CI,2015-10-30,135.64,136.41,133.94,134.04,1210478
CLX,2015-10-30,122.72,123.15,121.73,121.94,1904860
CL,2015-10-30,67.69,68.07,66.35,66.35,7455122
CMA,2015-10-30,44.15,44.34,43.22,43.4,1992960
CMCSA,2015-10-30,31.555,31.69,31.295,31.31,21727092
CME,2015-10-30,96.61,97.43,94.4,94.47,2041013
CMG,2015-10-30,648,653.267,640.05,640.23,644640
CMI,2015-10-30,103.55,104.1799,102.5,103.51,3148621
CMS,2015-10-30,35.87,36.265,35.65,36.07,2142581
CNC,2015-10-30,60.54,61.09,59.4,59.48,1298613
CNP,2015-10-30,18.56,18.65,18.43,18.55,5422179
COF,2015-10-30,80.55,80.73,78.82,78.9,2706951
COG,2015-10-30,21.58,21.82,21.11,21.71,7645230
COL,2015-10-30,88,88,85.02,86.72,1745971
COO,2015-10-30,150.22,152.6,150.16,152.36,506603
COP,2015-10-30,53.93,54.17,52.59,53.35,7544592
COST,2015-10-30,158,159.4,157.3,158.12,2050031
COTY,2015-10-30,29,29.18,28.64,28.95,1258597
CPB,2015-10-30,51.11,51.45,50.78,50.79,1184342
CRM,2015-10-30,78.15,78.63,77.42,77.71,3371637
CSCO,2015-10-30,29,29.25,28.85,28.85,22334055
CSX,2015-10-30,27.33,27.49,26.99,26.99,6448421
CTAS,2015-10-30,92.5,93.4,92.32,93.09,963138
CTL,2015-10-30,28.14,28.345,27.885,28.21,3720764
CTSH,2015-10-30,68.9,69.08,68.09,68.11,3230085
CTXS,2015-10-30,81.63,82.73,81.63,82.1,1448747
CVS,2015-10-30,99.59,100.24,96.4,98.78,23729860
CVX,2015-10-30,91.14,91.98,89.41,90.88,11559260
CXO,2015-10-30,116.23,117.52,113.03,115.91,1420854
C,2015-10-30,53.75,53.82,52.93,53.17,18430238
DAL,2015-10-30,50.5,51.4499,50.29,50.84,7052513
DE,2015-10-30,78.2,78.6,77.72,78,2668800
DFS,2015-10-30,57.01,57.01,56.22,56.22,2439525
DGX,2015-10-30,67.06,68.2,66.853,67.95,1873851
DG,2015-10-30,67.11,68.34,67.07,67.77,4979782
DHI,2015-10-30,29.23,29.92,28.81,29.44,5934193
DHR,2015-10-30,93,93.93,92.32,93.31,4019205
DISCA,2015-10-30,29.38,29.67,28.72,29.44,2685011
DISCK,2015-10-30,27.43,27.81,27.07,27.52,940530
DISH,2015-10-30,63.61,63.91,62.79,62.97,1245959
DIS,2015-10-30,115,115.2399,113.67,113.74,8501634
DLR,2015-10-30,71.21,74.12,71.14,73.96,1874846
DLTR,2015-10-30,65,65.77,64.61,65.49,2205676
DOV,2015-10-30,64.18,64.79,63.89,64.43,1939768
DPS,2015-10-30,90.03,90.44,89.37,89.37,1222060
DRE,2015-10-30,20.94,21.016,20.7,20.7,2280058
DRI,2015-10-30,62.6,62.87,61.85,61.89,1725651
DTE,2015-10-30,81.38,82.07,80.98,81.59,761301
DUK,2015-10-30,71.63,71.89,71.27,71.47,2918894
DVA,2015-10-30,77.75,78.245,77.43,77.51,765366
DVN,2015-10-30,41.24,42.5799,40.33,41.93,5756528
D,2015-10-30,71.07,71.675,70.69,71.43,2937570
EA,2015-10-30,75,75.6,70.63,72.07,11133189
EBAY,2015-10-30,28.24,28.3,27.81,27.9,9792570
ECL,2015-10-30,119.89,120.94,119.72,120.35,1920220
ED,2015-10-30,65.58,66.0912,65.34,65.75,3539780
EFX,2015-10-30,106.66,107.5,106.46,106.57,734392
EIX,2015-10-30,60.6,60.92,60.13,60.52,3141924
EL,2015-10-30,82.5,82.65,80.18,80.46,6945631
EMN,2015-10-30,72.79,72.86,71.0157,72.17,1869602
EMR,2015-10-30,47.45,47.51,46.93,47.23,6658484
EOG,2015-10-30,85.78,86.68,84.37,85.85,3161572
EQIX,2015-10-30,293.62,298.36,291,296.68,690584
EQR,2015-10-30,77.97,78.39,77.03,77.32,2660822
EQT,2015-10-30,66.26,66.7,64.7,66.07,2116768
ESRX,2015-10-30,86.94,87.85,86.325,86.38,3111998
ESS,2015-10-30,222.86,226.05,216.1401,220.44,966293
ES,2015-10-30,50.77,51.17,50.6,50.94,1392911
ETFC,2015-10-30,28.59,28.62,28.25,28.51,2537664
ETN,2015-10-30,54.31,56.49,54,55.91,7023427
ETR,2015-10-30,67.5,68.36,67.26,68.16,1775654
EW,2015-10-30,77.555,79.24,77.095,78.575,2829868
EXC,2015-10-30,28.67,29.095,27.71,27.92,13220536
EXPD,2015-10-30,50.24,50.4,49.28,49.79,2451141
EXPE,2015-10-30,136.17,139.58,135.7,136.3,7583106
EXR,2015-10-30,81.13,81.24,79.12,79.24,1004243
FAST,2015-10-30,39.1,39.34,39.06,39.16,2477028
FBHS,2015-10-30,51.93,53.27,51.93,52.33,1547134
FB,2015-10-30,104.51,104.72,101.65,101.97,33487104
FCX,2015-10-30,11.7,12.05,11.56,11.77,21816319
FDX,2015-10-30,156.43,156.56,154.54,156.05,2580685
FE,2015-10-30,31.09,31.49,30.81,31.2,4703439
FFIV,2015-10-30,110.43,111.1607,109.61,110.2,1464538
FISV,2015-10-30,96.98,97.37,96.51,96.51,1203453
FIS,2015-10-30,72.83,73.01,72.4001,72.92,2016013
FITB,2015-10-30,19.48,19.525,18.93,19.05,9979251
FLIR,2015-10-30,26.53,26.87,26.475,26.67,2130575
FLR,2015-10-30,46,48.48,44.17,47.81,3396417
FLS,2015-10-30,45.82,47.27,45.5001,46.36,2763056
FL,2015-10-30,67.65,68.17,66.03,67.75,2219387
FMC,2015-10-30,39.92,41.485,39.7799,40.71,3771784
FOXA,2015-10-30,30.4,30.77,30.195,30.69,15846227
FOX,2015-10-30,30.7,30.945,30.46,30.88,4635541
FRT,2015-10-30,143.86,144.4,142.76,143.49,792280
FTI,2015-10-30,32.87,34.07,32.41,33.83,5533876
F,2015-10-30,14.74,14.9499,14.63,14.81,29225845
GD,2015-10-30,150.35,150.94,147.28,148.58,2127500
GE,2015-10-30,29.22,29.325,28.91,28.92,71021379
GGP,2015-10-30,28.97,29.11,28.88,28.95,5540461
GILD,2015-10-30,109.52,109.86,108.08,108.13,8545033
GIS,2015-10-30,58.12,58.63,57.91,58.11,2373733
GLW,2015-10-30,18.94,18.9401,18.59,18.6,13584921
GM,2015-10-30,34.85,35.2,34.46,34.91,10723880
GOOGL,2015-10-30,745.56,746.31,736.53,737.39,1999161
GOOG,2015-10-30,715.73,718,710.05,710.81,1908774
GPC,2015-10-30,90.24,91.38,90.11,90.76,909639
GPN,2015-10-30,68.17,68.835,67.9801,68.205,1166468
GPS,2015-10-30,26.52,27.29,26.51,27.22,3827072
GRMN,2015-10-30,35.36,35.79,35.35,35.47,982537
GS,2015-10-30,189.76,190.09,187.24,187.5,2791644
GT,2015-10-30,31.79,33.42,31.52,32.84,4523194
GWW,2015-10-30,208.79,210.99,208.23,210,866487
HAL,2015-10-30,38.33,38.735,37.7,38.38,9626210
HAS,2015-10-30,77.52,77.7199,76.82,76.83,1066103
HBAN,2015-10-30,11.31,11.32,10.92,10.97,10364453
HBI,2015-10-30,31.65,32.01,30.74,31.94,5826025
HCA,2015-10-30,68.39,69.86,68.01,68.79,6279310
HCN,2015-10-30,66.76,67.75,64.05,64.87,4094928
HCP,2015-10-30,38.17,38.34,37.14,37.2,5186956
HD,2015-10-30,123.27,124.75,123.27,123.64,4991516
HES,2015-10-30,56.52,57,54.68,56.21,3721625
HIG,2015-10-30,47.03,47.2,46.245,46.26,4526047
HII,2015-10-30,114.66,121.01,113.58,119.94,652218
HOG,2015-10-30,49.95,49.95,48.81,49.45,3781356
HOLX,2015-10-30,38.72,39.17,38.33,38.86,1682731
HON,2015-10-30,103.29,103.995,102.94,103.28,2923259
HPE,2015-10-30,15.9,16.1,14.72,14.72,2449278
HPQ,2015-10-30,11.35,12.13,11.02,12.13,2228498
HP,2015-10-30,55.63,56.62,54.16,56.27,1805995
HRB,2015-10-30,37.23,37.5,37.07,37.26,1854649
HRL,2015-10-30,33.79,34.075,33.7325,33.775,3541886
HRS,2015-10-30,79.56,80.1,79.09,79.13,1195201
HSIC,2015-10-30,75.745,76.27,75.2525,75.855,1376608
HST,2015-10-30,17.26,17.4,16.92,17.33,11700113
HSY,2015-10-30,89.12,89.7822,88.67,88.69,1341056
HUM,2015-10-30,180.81,182.12,178.56,178.63,952291
IBM,2015-10-30,140.44,141.33,139.9,140.08,3983990
ICE,2015-10-30,52.308,52.437,50.394,50.48,5179940
IDXX,2015-10-30,70.27,70.2999,67.85,68.62,1067365
IFF,2015-10-30,115.67,117.049,115.07,116.06,418335
ILMN,2015-10-30,145.43,146.8,141.49,143.28,1403238
INCY,2015-10-30,117.41,118.88,113.91,117.53,1333585
INFO,2015-10-30,30.68,30.68,30.3,30.5,184226
INTC,2015-10-30,34.1,34.29,33.86,33.86,24693857
INTU,2015-10-30,97.95,98.12,97.35,97.43,1233520
IPG,2015-10-30,22.77,23,22.64,22.93,3597812
IP,2015-10-30,43.15,43.41,42.645,42.69,2589175
IQV,2015-10-30,64.6,64.74,63.62,63.65,1302345
IRM,2015-10-30,30.4,30.95,29.9,30.64,1935544
IR,2015-10-30,59.04,60.02,58.8,59.26,2663621
ISRG,2015-10-30,166.8532,168.3232,165.4465,165.5332,1062501
ITW,2015-10-30,92.13,92.51,91.74,91.94,1738987
IT,2015-10-30,91.35,91.47,90.45,90.67,270206
IVZ,2015-10-30,33.5,33.8,32.98,33.17,4961386
JBHT,2015-10-30,76.89,77.406,76.27,76.37,630628
JCI,2015-10-30,38.2827,38.4293,38.0838,38.1571,3354142
JEC,2015-10-30,39.15,40.37,39.04,40.14,1242236
JNJ,2015-10-30,101.53,102.12,101.01,101.03,10520339
JNPR,2015-10-30,31.26,31.605,31.19,31.39,3650942
JPM,2015-10-30,65.3,65.34,64.13,64.25,15731415
JWN,2015-10-30,64.78,65.63,64.39,65.21,1534864
KEY,2015-10-30,12.67,12.74,12.37,12.42,80371581
KHC,2015-10-30,78.37,78.99,77.86,77.97,2053021
KIM,2015-10-30,27.16,27.2,26.71,26.77,3135711
KLAC,2015-10-30,66.47,67.25,66.08,67.12,1220913
KMB,2015-10-30,121.72,121.97,119.71,119.71,2422190
KMI,2015-10-30,27.34,27.4899,26.6,27.35,19809227
KMX,2015-10-30,58.27,59.66,58.01,59.01,1492806
KORS,2015-10-30,38.98,39,38.02,38.64,4779559
KO,2015-10-30,42.8,42.86,42.35,42.35,15356150
KR,2015-10-30,37.55,37.94,37.37,37.8,6503331
KSS,2015-10-30,44.78,46.62,44.75,46.12,3353715
KSU,2015-10-30,84.31,84.37,82.64,82.76,1923149
K,2015-10-30,70.78,71.18,70.5,70.52,1595691
LB,2015-10-30,94.56,96.65,94.02,95.98,1439799
LEG,2015-10-30,45.52,47.2,44.29,45.03,2820295
LEN,2015-10-30,48.0294,49.5196,47.9706,49.0882,2237415
LH,2015-10-30,122.57,123.9,121.88,122.74,879060
LKQ,2015-10-30,29.89,29.95,27.71,29.61,1877992
LLL,2015-10-30,127.43,128.77,126.36,126.4,1360153
LLY,2015-10-30,82.08,82.55,81.57,81.57,4044278
LMT,2015-10-30,219,220.69,218.3256,219.83,1774826
LNC,2015-10-30,53.89,54.105,53.33,53.51,2293769
LNT,2015-10-30,29.435,29.59,29.265,29.51,1678362
LOW,2015-10-30,73.84,74.57,73.78,73.83,4418884
LRCX,2015-10-30,75.84,76.8,75.24,76.59,2250423
LUK,2015-10-30,20.05,20.14,19.915,20.01,1924037
LUV,2015-10-30,45.77,46.95,45.67,46.29,8039718
LYB,2015-10-30,92.28,93.57,91.63,92.91,5478911
L,2015-10-30,36.86,37,36.45,36.46,1382895
MAA,2015-10-30,87.93,87.93,85.15,85.19,629051
MAC,2015-10-30,86.01,86.18,84.48,84.74,963493
MAR,2015-10-30,77.33,77.88,76.65,76.78,2561105
MAS,2015-10-30,28.66,29.2,28.6,29,4279434
MAT,2015-10-30,24.66,24.7599,24.485,24.58,4195235
MA,2015-10-30,100.77,101,98.72,98.99,5538972
MCD,2015-10-30,112.88,113.29,112.25,112.25,6409469
MCHP,2015-10-30,47.41,48.42,47.41,48.29,2555077
MCK,2015-10-30,186.18,186.18,178.02,178.8,3742579
MCO,2015-10-30,98.6,100.715,96.11,96.16,1724542
MDLZ,2015-10-30,46.28,46.62,46.02,46.16,6352267
MDT,2015-10-30,73.81,74.35,73.55,73.92,5315813
MET,2015-10-30,50.96,51.06,50.36,50.38,4658823
MGM,2015-10-30,22.97,23.41,22.665,23.19,9612849
MHK,2015-10-30,193.19,197.3,192.39,195.5,975989
MKC,2015-10-30,84.51,85.2,83.98,83.98,894997
MLM,2015-10-30,152.35,155.77,151.39,155.15,985831
MMC,2015-10-30,56.23,56.29,55.7225,55.74,2930704
MMM,2015-10-30,157.8,158.68,157.21,157.21,2672128
MNST,2015-10-30,45.5766,46.03,45.3333,45.44,3259452
MON,2015-10-30,93.69,94.07,92.98,93.22,3804460
MOS,2015-10-30,34.57,34.754,33.51,33.79,4941588
MO,2015-10-30,61.2,61.3,60.45,60.47,6882527
MPC,2015-10-30,51.41,52.765,50.3,51.8,5376659
MRK,2015-10-30,54.79,55.265,54.66,54.66,11017447
MRO,2015-10-30,17.81,18.73,17.38,18.38,15400260
MSFT,2015-10-30,53.32,53.99,52.62,52.64,46619761
MSI,2015-10-30,70.17,70.537,69.8,69.97,1614178
MS,2015-10-30,33.44,33.57,32.93,32.97,13581073
MTB,2015-10-30,123.1,123.69,119.85,119.85,3524576
MTD,2015-10-30,309.62,312.52,307.26,310.99,212965
MU,2015-10-30,16.38,16.62,16.2,16.56,19248404
MYL,2015-10-30,45.49,46.05,43.43,44.09,11617394
M,2015-10-30,49.93,51.63,49.82,50.98,6062208
NAVI,2015-10-30,13.28,13.34,13.17,13.19,2088401
NBL,2015-10-30,35.27,36.445,34.51,35.84,5208759
NCLH,2015-10-30,63.42,63.9,63.1,63.62,742731
NDAQ,2015-10-30,59.25,59.4,57.7,57.89,1068382
NEE,2015-10-30,101.84,103.03,101.53,102.66,2202825
NEM,2015-10-30,19.91,20.13,19.46,19.46,8352715
NFLX,2015-10-30,105.12,110.1,104.9,108.38,15571468
NFX,2015-10-30,40.41,41.17,39.38,40.19,2765115
NI,2015-10-30,18.92,19.35,18.92,19.16,2835459
NKE,2015-10-30,65.775,65.8092,65.035,65.515,7230828
NLSN,2015-10-30,47.78,48.23,47.31,47.51,2010559
NOC,2015-10-30,190.81,190.89,187.75,187.75,1374926
NOV,2015-10-30,36.72,38.48,36.25,37.64,9038657
NRG,2015-10-30,12.82,12.97,12.65,12.89,4596443
NSC,2015-10-30,80.91,81.39,79.92,80.03,1724886
NTAP,2015-10-30,33.97,34.09,33.3901,34,1900746
NTRS,2015-10-30,70.97,71.48,70.26,70.39,1661956
NUE,2015-10-30,42.54,42.7392,42.205,42.3,2865581
NVDA,2015-10-30,27.98,28.57,27.77,28.37,7528965
NWL,2015-10-30,41.51,43.01,41.4,42.43,3949892
NWSA,2015-10-30,15.1,15.44,14.94,15.4,4694129
NWS,2015-10-30,15.21,15.51,15.02,15.48,1418005
OKE,2015-10-30,33.43,34.2046,32.87,33.92,1643162
OMC,2015-10-30,75.37,75.58,74.81,74.92,1223829
ORCL,2015-10-30,38.92,39.04,38.5,38.84,16471536
ORLY,2015-10-30,276,277.5928,274.1004,276.26,841000
OXY,2015-10-30,74.43,75.56,73.58,74.54,4684083
O,2015-10-30,49.66,49.99,49.41,49.46,3956760
PAYX,2015-10-30,51.78,52.06,51.465,51.58,2248431
PBCT,2015-10-30,16.49,16.49,15.84,15.95,6643472
PCAR,2015-10-30,53.17,53.24,52.07,52.65,2284319
PCG,2015-10-30,52.47,53.76,52.37,53.4,4782346
PCLN,2015-10-30,1445,1466.08,1436.05,1454.24,994289
PDCO,2015-10-30,47.63,47.93,47.33,47.4,818785
PEG,2015-10-30,40.84,41.52,40.5,41.29,5091235
PEP,2015-10-30,102.63,103.24,102.19,102.19,5425837
PFE,2015-10-30,34.77,34.9,33.73,33.82,57128862
PFG,2015-10-30,50.83,50.96,49.97,50.16,1497299
PGR,2015-10-30,33.62,33.67,33.11,33.13,3852750
PG,2015-10-30,76.98,77.14,76.38,76.38,9547693
PHM,2015-10-30,17.92,18.42,17.84,18.33,6024262
PH,2015-10-30,104.74,105.62,104.16,104.7,1220289
PKG,2015-10-30,68.07,69.21,67.78,68.45,813109
PKI,2015-10-30,51.22,51.97,51.13,51.64,727213
PLD,2015-10-30,43.24,43.25,42.57,42.73,3256466
PM,2015-10-30,89.33,89.47,88.4,88.4,4062551
PNC,2015-10-30,92.08,92.21,90.02,90.26,2934527
PNR,2015-10-30,55.38,56.16,55.17,55.92,2386702
PNW,2015-10-30,63.01,64.4,62.96,63.51,1346477
PPG,2015-10-30,104.58,104.78,103.68,104.26,1519924
PPL,2015-10-30,33.94,34.48,33.82,34.4,5514813
PRGO,2015-10-30,165.15,165.875,156.58,157.74,2122097
PRU,2015-10-30,83.42,83.58,82.48,82.5,1968183
PSA,2015-10-30,229.64,229.774,227.2,229.46,1062490
PSX,2015-10-30,88.32,90.82,87.3,89.05,7125367
PVH,2015-10-30,91.19,91.97,90.69,90.95,1268256
PWR,2015-10-30,19.88,20.255,19.66,20.11,5425474
PXD,2015-10-30,139,139.2099,135.4004,137.14,1930820
PX,2015-10-30,113.66,114.49,111.07,111.09,2628328
PYPL,2015-10-30,35.64,36.49,35.24,36.01,13409243
QCOM,2015-10-30,60.12,60.2,59.42,59.42,8630290
QRVO,2015-10-30,44.07,44.8,43.65,43.93,1312137
RCL,2015-10-30,97.82,99.2,97.71,98.35,1614411
REGN,2015-10-30,562.33,565.6634,552.5,557.39,731934
REG,2015-10-30,68.53,68.57,67.77,67.96,371942
RE,2015-10-30,182.26,182.73,177.71,177.97,274840
RF,2015-10-30,9.62,9.67,9.24,9.35,23278587
RHI,2015-10-30,52.53,53.08,52.19,52.66,1352331
RHT,2015-10-30,78.86,79.79,78.52,79.11,1511340
RJF,2015-10-30,55.67,55.91,55.09,55.11,644902
RL,2015-10-30,110.67,112.002,110.26,110.77,1008809
RMD,2015-10-30,57.56,57.75,57.22,57.61,843702
ROK,2015-10-30,108.88,110.47,108.7,109.16,1079370
ROP,2015-10-30,184.68,187.04,184.16,186.35,622636
ROST,2015-10-30,50.09,50.97,49.93,50.58,2179128
RRC,2015-10-30,29.79,30.55,28.435,30.44,6842585
RSG,2015-10-30,43.9,44.9,43.51,43.74,3421594
RTN,2015-10-30,118.97,119.17,117.4,117.4,2007512
SBAC,2015-10-30,118.73,119.66,117.24,119.02,927643
SBUX,2015-10-30,63.69,64,62.26,62.57,16822302
SCG,2015-10-30,57.47,59.49,57.47,59.22,1733296
SCHW,2015-10-30,30.9,31.05,30.48,30.52,6254194
SEE,2015-10-30,49.11,50.12,49.03,49.12,1911350
SHW,2015-10-30,260.52,269.86,258.04,266.83,1862515
SIG,2015-10-30,150.52,152.27,148.96,150.94,477734
SJM,2015-10-30,116.41,118.18,115.93,117.39,882941
SLB,2015-10-30,78.64,78.89,76.66,78.16,9474809
SLG,2015-10-30,119.48,119.98,118.58,118.62,733961
SNA,2015-10-30,164.84,166.87,164,165.89,359639
SNI,2015-10-30,59.29,60.34,58.58,60.08,1693381
SNPS,2015-10-30,49.98,50.13,49.87,49.98,949568
SO,2015-10-30,44.98,45.23,44.75,45.1,4375331
SPGI,2015-10-30,94.18,94.77,92.57,92.64,1840765
SPG,2015-10-30,204.79,205.15,201.46,201.46,2021756
SRCL,2015-10-30,122.38,123.979,121.23,121.37,993267
SRE,2015-10-30,101.49,102.45,100.87,102.41,1283148
STI,2015-10-30,42.34,42.43,41.23,41.52,9212745
STT,2015-10-30,69.89,70.19,69,69,2886892
STX,2015-10-30,39.13,39.7,37.14,38.06,6977116
STZ,2015-10-30,135.22,135.752,134.49,134.8,937068
SWKS,2015-10-30,75.07,77.7,74.69,77.24,4138679
SWK,2015-10-30,106.81,107.275,104.74,105.98,1454052
SYF,2015-10-30,30.94,31,30.66,30.76,8618412
SYK,2015-10-30,96.07,96.4,95.4727,95.62,1371506
SYMC,2015-10-30,20.57,20.7,20.5,20.6,5057634
SYY,2015-10-30,41.65,41.86,41.25,41.25,6045488
TAP,2015-10-30,87.95,88.64,87.12,88.1,1328758
TDG,2015-10-30,222.33,224.02,219.7,219.85,268781
TEL,2015-10-30,64.18,64.92,63.99,64.44,2615612
TGT,2015-10-30,76.17,77.92,76.09,77.18,4952668
TIF,2015-10-30,81.1,82.83,80.93,82.44,1472252
TJX,2015-10-30,72.97,73.928,72.866,73.19,2742554
TMK,2015-10-30,58.79,58.96,57.95,58.01,756978
TMO,2015-10-30,131.42,132.41,130.78,130.78,2435613
TPR,2015-10-30,30.86,31.38,30.85,31.2,3276034
TRIP,2015-10-30,81.27,84.7,80.76,83.78,2182164
TROW,2015-10-30,75.36,75.99,75.01,75.62,1967703
TRV,2015-10-30,114.56,114.61,112.89,112.89,2207261
TSCO,2015-10-30,91.56,93.01,91.14,92.39,884728
TSN,2015-10-30,43.91,44.79,43.9,44.36,4356512
TSS,2015-10-30,54,54.2,52.44,52.45,3524527
TWX,2015-10-30,75.56,76.25,74.77,75.34,5591688
TXN,2015-10-30,56.99,57,56.4,56.72,7503371
TXT,2015-10-30,42.04,42.665,41.35,42.17,2503481
T,2015-10-30,33.62,33.75,33.51,33.51,24581781
UAA,2015-10-30,48.225,48.25,47.48,47.54,4631314
UAL,2015-10-30,60.07,61.87,59.97,60.31,5520397
UDR,2015-10-30,35.23,35.36,34.31,34.46,2186116
UHS,2015-10-30,122.03,123.57,121.96,122.09,831840
ULTA,2015-10-30,173.36,175.719,172.74,173.96,713027
UNH,2015-10-30,119.93,120.37,117.78,117.78,4237848
UNM,2015-10-30,34.66,35.16,34.48,34.65,1906557
UNP,2015-10-30,90.87,91.17,89.19,89.35,5603385
UPS,2015-10-30,103.47,103.77,102.93,103.02,3232491
URI,2015-10-30,74.62,75.51,73.95,74.86,1514269
USB,2015-10-30,42.98,42.99,42.07,42.18,9148379
UTX,2015-10-30,99.03,99.18,98.26,98.41,4010857
VAR,2015-10-30,78.66,79.14,78.19,78.53,762945
VFC,2015-10-30,68,68.5,67.35,67.52,3078456
VIAB,2015-10-30,49.31,49.73,47.86,49.31,4962382
VLO,2015-10-30,66.18,66.5099,65.533,65.92,5786994
VMC,2015-10-30,94.86,97.589,94.85,96.58,1382063
VNO,2015-10-30,100.69,100.87,100.09,100.55,1477966
VRSK,2015-10-30,69.93,71.78,69.69,71.61,2418808
VRSN,2015-10-30,80.74,81.49,80.38,80.6,740130
VRTX,2015-10-30,126.93,126.93,122.69,124.74,2033471
VTR,2015-10-30,54.93,55.09,53.6,53.72,3620297
VZ,2015-10-30,46.43,46.98,46.28,46.88,14753237
V,2015-10-30,78.72,78.81,77.56,77.58,11186481
WAT,2015-10-30,128.84,129.14,127.7,127.8,467090
WBA,2015-10-30,83.87,84.97,82.51,84.68,8099553
WDC,2015-10-30,67.67,67.95,66.0792,66.82,4350989
WEC,2015-10-30,51.48,51.84,51.31,51.56,1587465
WFC,2015-10-30,55.07,55.07,54.03,54.14,18450513
WHR,2015-10-30,162.49,164.89,160.09,160.14,1604366
WMB,2015-10-30,38.51,39.98,38.17,39.44,8266603
WMT,2015-10-30,57.73,58.12,57.24,57.24,15805451
WM,2015-10-30,54.44,54.69,53.76,53.76,3320661
WRK,2015-10-30,54.11,54.56,53.76,53.76,1046013
WU,2015-10-30,19.32,19.32,18.9235,19.25,5218501
WYNN,2015-10-30,69.26,70.63,68.51,69.95,2950218
WYN,2015-10-30,82.06,82.16,81.25,81.35,760493
WY,2015-10-30,29.17,29.66,29.07,29.33,3846318
XEC,2015-10-30,118.2,119.14,114.83,118.06,992073
XEL,2015-10-30,35.63,35.965,35.54,35.63,3160339
XLNX,2015-10-30,47.95,48.39,47.505,47.62,3738328
XL,2015-10-30,38.25,38.35,38.08,38.08,1942307
XOM,2015-10-30,82.47,83.88,81.26,82.74,18758594
XRAY,2015-10-30,61.45,61.5925,60.63,60.85,1991311
XRX,2015-10-30,37.68,37.96,37.04,37.56,3266383
XYL,2015-10-30,36.51,36.78,36.07,36.41,1865140
YUM,2015-10-30,72.7,72.7,70.5,70.91,4892909
ZBH,2015-10-30,104.75,105.85,103.52,104.57,1896819
ZION,2015-10-30,29.52,29.6,28.66,28.77,2774970
ZTS,2015-10-30,43.38,43.69,42.89,43.01,3774428
AAL,2015-11-02,46.2,46.82,46.2,46.47,6189311
AAPL,2015-11-02,119.87,121.36,119.61,121.18,32203267
AAP,2015-11-02,199.14,201.17,197.98,200.38,728521
ABBV,2015-11-02,61.6,64.2,61.44,63.38,17008651
ABC,2015-11-02,97.51,98.05,96.56,97.83,2434245
ABT,2015-11-02,44.88,45.5,44.6,45.43,5478148
ACN,2015-11-02,107.08,107.93,107.08,107.6,2484602
ADBE,2015-11-02,89.03,90.545,88.47,89.91,2904654
ADI,2015-11-02,60.06,60.79,59.83,60.34,1778870
ADM,2015-11-02,45.81,46.29,45.05,46.28,2975324
ADP,2015-11-02,86.99,87.46,86.44,86.99,1903722
ADSK,2015-11-02,55.51,57.03,55.16,56.89,3198017
ADS,2015-11-02,296.19,301.11,296.19,298.42,332833
AEE,2015-11-02,43.7,44.02,43.39,43.92,1430881
AEP,2015-11-02,56.65,57,56.26,56.89,2726858
AES,2015-11-02,10.98,11.09,10.91,11.02,4724848
AET,2015-11-02,115.42,116.22,114.1,115.34,2362410
AFL,2015-11-02,63.93,64.6,63.92,64.51,1865967
AGN,2015-11-02,310.99,315.66,310.41,314.91,4188592
AIG,2015-11-02,63.44,64.2,63.18,63.74,10960401
AIV,2015-11-02,39.17,40.03,39,40.01,1519623
AIZ,2015-11-02,81.46,83.09,81.34,82.93,527557
AJG,2015-11-02,43.19,43.69,42.91,43.68,1072624
AKAM,2015-11-02,60.73,62.1,60.69,61.78,2383634
ALB,2015-11-02,54.26,54.87,54.06,54.24,2509437
ALGN,2015-11-02,65.76,67.08,65.15,66.37,891918
ALK,2015-11-02,76.54,77.68,76.4511,77.13,858204
ALLE,2015-11-02,65.18,66.84,64.9,66.75,936936
ALL,2015-11-02,62.1,62.33,61.45,61.8,5335867
ALXN,2015-11-02,177.24,180.98,176.07,180.76,1518107
AMAT,2015-11-02,16.79,16.95,16.77,16.89,7825505
AMD,2015-11-02,2.13,2.19,2.11,2.19,5858746
AME,2015-11-02,54.87,55.7,54.74,55.44,1067777
AMGN,2015-11-02,159.01,162.75,158.3657,162.31,3222477
AMG,2015-11-02,180.72,185.75,180.72,185.06,421088
AMP,2015-11-02,115.77,117.65,115.31,117.21,647593
AMT,2015-11-02,102.81,104.12,102.29,104.06,2757706
AMZN,2015-11-02,627.13,628.63,620.41,628.35,2816479
ANDV,2015-11-02,107.34,112.15,107,111.35,2922739
ANSS,2015-11-02,95.76,97.53,95.2,97.43,403453
ANTM,2015-11-02,139,140.52,137.72,139.86,1802467
AON,2015-11-02,93.37,94.85,92.92,94.7,1235064
AOS,2015-11-02,38.385,39.04,38.1875,38.79,1201848
APA,2015-11-02,46.74,48.135,46.55,47.94,4280007
APC,2015-11-02,65.84,67.72,65.62,67.38,4522142
APD,2015-11-02,138.87,139.99,138.27,138.56,1256515
APH,2015-11-02,54.25,55.13,54.25,55.07,1172860
ARE,2015-11-02,89.59,91.49,89.225,91.41,377841
ARNC,2015-11-02,26.85,27.72,26.79,27.51,9993921
ATVI,2015-11-02,34.25,34.86,33.83,34.57,7385270
AVB,2015-11-02,174.83,180.25,174.55,180.15,974446
AVGO,2015-11-02,123.66,125.205,122.46,123.8,2606780
AVY,2015-11-02,65.03,65.9948,64.51,65.69,1209380
AWK,2015-11-02,57.58,57.91,56.96,57.31,697507
AXP,2015-11-02,73.43,74.07,73.27,73.94,4940641
AYI,2015-11-02,219.49,219.92,217.41,218.9,453974
AZO,2015-11-02,783.91,789.68,774.09,785.26,248929
A,2015-11-02,37.87,38.62,37.8,38.59,1810869
BAC,2015-11-02,16.9,17.14,16.87,17.06,56948218
BAX,2015-11-02,37.51,37.86,37.4,37.77,3848641
BA,2015-11-02,148.38,149.47,147.56,148.4,2516741
BBT,2015-11-02,37.34,37.93,37.2,37.8,5341767
BBY,2015-11-02,35.14,35.54,34.92,35.43,2299010
BDX,2015-11-02,143.47,145.05,143.06,144.81,1064171
BEN,2015-11-02,40.85,41.365,40.68,41.15,3781028
BF.B,2015-11-02,53.155,53.725,53.125,53.44,888358
BIIB,2015-11-02,294.52,303.31,293.33,303.08,2785781
BK,2015-11-02,41.87,42.36,41.65,42.25,5748644
BLK,2015-11-02,353.66,356.6099,352,354.57,812242
BLL,2015-11-02,34.275,35.245,34.255,35.12,2558832
BMY,2015-11-02,66.56,66.9,65.57,65.75,7508161
BRK.B,2015-11-02,136.77,138.62,136.33,138.4,3259649
BSX,2015-11-02,18.28,18.92,18.23,18.86,13118670
BWA,2015-11-02,42.78,43.07,42.19,42.8,2194801
BXP,2015-11-02,125.79,129.9,125.21,129.77,1233847
CAG,2015-11-02,41.1,41.73,40.67,40.91,3187703
CAH,2015-11-02,86.26,86.74,84.96,86.15,4097256
CAT,2015-11-02,73,74.64,72.83,74.34,5876460
CA,2015-11-02,27.7,27.74,27.44,27.57,2881010
CBG,2015-11-02,37.35,37.72,37.35,37.56,3043682
CBOE,2015-11-02,67.43,68.61,67.43,68.32,589428
CBS,2015-11-02,46.64,48.17,46.59,47.87,8798561
CB,2015-11-02,113.92,114.348,113.22,114.07,2451367
CCI,2015-11-02,85.57,87.96,85.48,87.75,2014485
CCL,2015-11-02,54.29,54.56,53.43,53.55,3408865
CDNS,2015-11-02,22.19,22.45,22.19,22.26,2771833
CELG,2015-11-02,123.94,127.55,123.25,127.2,3972875
CERN,2015-11-02,66.8,66.94,65.68,66.16,2779577
CFG,2015-11-02,24.58,24.7,24.12,24.45,14762883
CF,2015-11-02,51.01,52.66,50.63,52.35,2798175
CHD,2015-11-02,43.54,43.54,42.525,42.7,1655096
CHK,2015-11-02,6.94,7.6,6.91,7.45,20632675
CHRW,2015-11-02,69.38,70.33,69.38,70.24,978579
CHTR,2015-11-02,193.25,193.63,186.38,187.34,2428323
CINF,2015-11-02,60.62,60.9,60.44,60.55,616637
CI,2015-11-02,134.55,135.66,133.16,133.75,1230255
CLX,2015-11-02,124.96,127.25,123.41,125.7,1945294
CL,2015-11-02,66.77,67.57,66.36,67.49,5351670
CMA,2015-11-02,43.75,45.01,43.55,44.87,2594995
CMCSA,2015-11-02,31.315,31.63,31.25,31.37,15207922
CME,2015-11-02,94.96,96.51,94.47,96.43,1390377
CMG,2015-11-02,610,631,608.52,624,2140168
CMI,2015-11-02,103.49,107.58,103.21,106.86,2672463
CMS,2015-11-02,36.06,36.22,35.75,35.95,2102469
CNC,2015-11-02,59.5,61.555,58.78,60.92,1580418
CNP,2015-11-02,18.55,18.61,18.36,18.5,5130610
COF,2015-11-02,79.37,80.5,79.22,80.22,2281634
COG,2015-11-02,21.53,22.43,21.42,22.29,4495647
COL,2015-11-02,87.01,88.95,86.24,88.18,891299
COO,2015-11-02,152.67,155.18,151.02,154.77,598279
COP,2015-11-02,53,55.25,52.87,54.94,8140575
COST,2015-11-02,158.99,159.31,157.65,159.15,1260658
COTY,2015-11-02,29,30.1,28.9,29.66,2034944
CPB,2015-11-02,50.88,50.9899,50.36,50.74,1169651
CRM,2015-11-02,77.71,79.82,77.5,79.2,3110018
CSCO,2015-11-02,28.87,28.87,28.51,28.77,28912599
CSX,2015-11-02,26.99,27.5,26.96,27.43,5091870
CTAS,2015-11-02,93.59,94.04,93.11,93.4,584241
CTL,2015-11-02,28.31,28.46,28.01,28.41,4808394
CTSH,2015-11-02,68.54,68.66,68.15,68.43,3674452
CTXS,2015-11-02,82.36,83.1338,81.31,82.75,1258629
CVS,2015-11-02,99.45,100.38,98.2,100.38,7290537
CVX,2015-11-02,90.61,95.28,90.48,94.96,14277339
CXO,2015-11-02,115.17,116.57,114.39,115.14,1453676
C,2015-11-02,53.45,54.05,53.34,53.83,11999672
DAL,2015-11-02,50.9,51.27,50.665,50.7,8548127
DE,2015-11-02,78.49,80.51,78.19,80.19,3252524
DFS,2015-11-02,56.2,56.63,56.09,56.28,3025533
DGX,2015-11-02,68.15,69.59,67.95,69.26,1296118
DG,2015-11-02,67.8,68.94,66.99,68.74,3509111
DHI,2015-11-02,29.43,29.92,29.35,29.85,2855100
DHR,2015-11-02,93.51,95.77,93.37,95.53,3787499
DISCA,2015-11-02,29.53,30.24,29.42,30.06,4489055
DISCK,2015-11-02,27.65,28.29,27.56,27.99,2118383
DISH,2015-11-02,63.05,64.19,62.59,63.84,922049
DIS,2015-11-02,114.49,115.31,114.01,115.04,6949528
DLR,2015-11-02,73.86,75.2,73.545,74.92,1619110
DLTR,2015-11-02,65.65,66.35,64.45,66.22,2539927
DOV,2015-11-02,64.35,65.52,64.116,65.24,1064003
DPS,2015-11-02,89.82,89.84,88.96,89.14,1386661
DRE,2015-11-02,20.74,21.14,20.69,21.14,1911538
DRI,2015-11-02,62,62.89,61.76,62.66,1612558
DTE,2015-11-02,81.6,82.27,81.12,82.16,834255
DUK,2015-11-02,71.4,72.29,71.09,72.18,3324379
DVA,2015-11-02,77.86,78.22,77.52,78.16,825052
DVN,2015-11-02,41.34,43.31,41,43.13,5429977
D,2015-11-02,71.06,71.79,70.01,70.73,3052575
EA,2015-11-02,72.6,74.89,71.88,72,4709945
EBAY,2015-11-02,27.73,28.52,27.72,28.5,11305864
ECL,2015-11-02,116.1,120.34,114.38,117.99,3627977
ED,2015-11-02,65.78,65.99,65,65.59,2015269
EFX,2015-11-02,106.57,108.15,106.57,107.67,646646
EIX,2015-11-02,60.45,61.03,60.01,60.89,2599416
EL,2015-11-02,84.71,88.1,84.64,86.97,8552270
EMN,2015-11-02,72.19,72.77,71.4702,72.2,1202078
EMR,2015-11-02,47.21,48.52,47.05,48.35,5238074
EOG,2015-11-02,85.14,86.5,84.71,86.07,3597501
EQIX,2015-11-02,297.77,304.73,297.33,303.58,679809
EQR,2015-11-02,77.16,80.11,77.09,80.11,2417481
EQT,2015-11-02,65.66,67.39,65.57,66.28,1426351
ESRX,2015-11-02,86.72,88.58,86.67,88.06,3654762
ESS,2015-11-02,220.44,226.84,220.25,226.02,521297
ES,2015-11-02,50.97,51.26,50.49,50.96,1281941
ETFC,2015-11-02,28.59,28.97,28.49,28.85,3066950
ETN,2015-11-02,55.49,56.97,55.19,56.72,4576077
ETR,2015-11-02,67.75,69,66.43,68.55,2510701
EW,2015-11-02,78.815,79.42,78.5,78.76,1720698
EXC,2015-11-02,27.97,28.43,27.97,28.37,7919852
EXPD,2015-11-02,50.06,50.86,49.95,50.8,2915021
EXPE,2015-11-02,136.2,137.27,133.42,135.41,2661533
EXR,2015-11-02,79.48,80.55,78.81,80.47,1175653
FAST,2015-11-02,39.18,40.53,39.1,40.25,3979925
FBHS,2015-11-02,52.74,53.4,52.37,53.3,1409456
FB,2015-11-02,102.46,103.47,101.18,103.31,24003944
FCX,2015-11-02,11.79,12.05,11.61,11.82,23080960
FDX,2015-11-02,156.29,159.15,156.29,158.95,1617196
FE,2015-11-02,31.21,31.33,30.705,31.16,3968592
FFIV,2015-11-02,109,110.68,108.24,110.65,2289206
FISV,2015-11-02,96.85,97.12,96.26,96.77,1431094
FIS,2015-11-02,72.28,73.6,70.58,73.5,2812383
FITB,2015-11-02,19.16,19.56,19.06,19.55,7132433
FLIR,2015-11-02,26.67,27.61,26.6,27.52,2783446
FLR,2015-11-02,47.6,49.75,47.47,49.31,2198816
FLS,2015-11-02,46.07,47.09,45.95,46.71,1413594
FL,2015-11-02,67.98,68.33,66.35,68.24,2282624
FMC,2015-11-02,40.79,41.52,40.78,41.18,2289673
FOXA,2015-11-02,30.7,31.05,30.5975,30.86,11168483
FOX,2015-11-02,31.09,31.195,30.81,31.11,3684750
FRT,2015-11-02,143.47,147.4,142.85,147.4,528504
FTI,2015-11-02,33.44,34.7,33.38,34.66,3079111
F,2015-11-02,14.79,14.895,14.71,14.75,30295885
GD,2015-11-02,149.24,149.3799,147.67,148.72,1651140
GE,2015-11-02,28.94,29.4,28.88,29.4,59504740
GGP,2015-11-02,28.91,29.56,28.86,29.55,6466646
GILD,2015-11-02,108.76,109.9501,108.32,109.6,8362022
GIS,2015-11-02,58.18,58.26,57.55,57.98,1842518
GLW,2015-11-02,18.59,18.89,18.58,18.82,8395316
GM,2015-11-02,34.88,35.75,34.86,35.57,11858442
GOOGL,2015-11-02,737.88,748.18,731.45,747.74,1995708
GOOG,2015-11-02,711.06,721.62,705.85,721.11,1886250
GPC,2015-11-02,90.76,91.93,90.6,91.85,565373
GPN,2015-11-02,68.125,68.305,67.36,68.115,1199252
GPS,2015-11-02,27.15,27.35,26.46,27.25,3961106
GRMN,2015-11-02,35.52,36.09,35.37,35.93,1092527
GS,2015-11-02,188.32,190.43,187.675,189.68,2531476
GT,2015-11-02,32.84,33.75,32.84,33.49,5132420
GWW,2015-11-02,210.03,211.9,206.76,211.13,595465
HAL,2015-11-02,38.21,39.44,38.18,39.29,9822722
HAS,2015-11-02,77.28,77.325,76.65,77.24,1151593
HBAN,2015-11-02,11.04,11.16,11,11.11,8979637
HBI,2015-11-02,31.89,32.79,31.56,32.71,5078810
HCA,2015-11-02,68.96,70.05,68.79,69.75,3384971
HCN,2015-11-02,64.74,65.86,64.4501,65.86,2988033
HCP,2015-11-02,37.17,37.75,36.9267,37.71,4485244
HD,2015-11-02,124.24,124.64,123.38,124.41,3715626
HES,2015-11-02,55.74,57.85,55.69,57.62,2983969
HIG,2015-11-02,46.42,46.94,46.35,46.76,3632253
HII,2015-11-02,120.3,121.93,117.9,121.08,343067
HOG,2015-11-02,49.45,49.72,48.98,49.1,2897989
HOLX,2015-11-02,38.78,39.83,38.75,39.59,2586810
HON,2015-11-02,103.27,104.35,103,104.18,2450475
HPE,2015-11-02,14.99,15.17,13.86,14.49,40866212
HPQ,2015-11-02,12.47,14,12.41,13.83,51620791
HP,2015-11-02,55.92,58.47,55.65,58.35,1812291
HRB,2015-11-02,37.3,37.53,37.02,37.4,1767228
HRL,2015-11-02,33.95,34.045,33.35,33.76,1880380
HRS,2015-11-02,79.3,80,78.69,79.71,889682
HSIC,2015-11-02,76.595,77.04,75.385,77.005,1281686
HST,2015-11-02,17.33,17.75,17.2,17.6,11583385
HSY,2015-11-02,88.87,89.2,87.19,87.96,1906820
HUM,2015-11-02,179.95,181.87,178.21,180.64,738992
IBM,2015-11-02,140.5,140.5165,139.57,140.37,3822212
ICE,2015-11-02,50.304,52.34,50.15,52.27,4729075
IDXX,2015-11-02,68.66,69.61,68.56,69.6,654716
IFF,2015-11-02,116.2,116.97,115.23,116.05,320680
ILMN,2015-11-02,144.42,149.22,142.93,148.84,1120217
INCY,2015-11-02,119.61,120.95,116.47,120.65,1524258
INFO,2015-11-02,30.69,30.86,30.48,30.49,799072
INTC,2015-11-02,33.73,34.28,33.64,34.11,21743084
INTU,2015-11-02,98.05,98.2,97.37,97.51,1512321
IPG,2015-11-02,22.91,23.63,22.883,23.47,4194042
IP,2015-11-02,42.75,43.62,42.72,43.42,2279592
IQV,2015-11-02,64,66.17,63.97,66.05,1544051
IRM,2015-11-02,30.66,31.97,30.5,31.81,1786538
IR,2015-11-02,59.33,60.36,59.1,60.21,2493415
ISRG,2015-11-02,165.6998,168.3298,165.6032,168.0865,729318
ITW,2015-11-02,91.99,93.72,91.82,93.5,1221163
IT,2015-11-02,90.61,91.01,89.52,90.13,441320
IVZ,2015-11-02,33.32,33.62,33.105,33.46,3993755
JBHT,2015-11-02,76.46,77.23,76.46,76.6,1064956
JCI,2015-11-02,38.1989,38.9005,38.0105,38.8063,1920913
JEC,2015-11-02,40.12,41.31,40.08,41.24,778128
JNJ,2015-11-02,101.18,102.34,100.84,102.17,6297939
JNPR,2015-11-02,31.43,31.84,31.25,31.74,3615118
JPM,2015-11-02,64.45,65.75,64.39,65.54,15253302
JWN,2015-11-02,65.08,65.49,63.5,65.2,2234616
KEY,2015-11-02,12.7,12.82,12.5,12.78,33434166
KHC,2015-11-02,78.43,78.93,77.72,78.27,1536530
KIM,2015-11-02,26.71,27.33,26.69,27.31,2681711
KLAC,2015-11-02,67,67.39,66.5,66.55,2938408
KMB,2015-11-02,120.61,121.59,120.42,121.56,1678868
KMI,2015-11-02,26.36,27.12,26.28,26.62,26276220
KMX,2015-11-02,59.08,59.34,58.525,58.77,1287588
KORS,2015-11-02,38.92,39.085,37.9,38.96,4367199
KO,2015-11-02,42.32,42.36,41.9,42.24,16252244
KR,2015-11-02,37.8,38.21,37.55,38.2,6024098
KSS,2015-11-02,46.14,46.78,44.515,46.71,3946067
KSU,2015-11-02,82.77,84.92,82.47,84.68,1898897
K,2015-11-02,70.72,70.86,70.07,70.61,2110306
LB,2015-11-02,95.77,96.84,94.45,96.45,1869947
LEG,2015-11-02,45.19,45.88,45.01,45.85,815182
LEN,2015-11-02,49.049,49.4804,48.9118,49.3529,1804329
LH,2015-11-02,123.27,124.62,122.67,124.46,709710
LKQ,2015-11-02,29.69,29.9,29.395,29.86,1360401
LLL,2015-11-02,126.4,127.47,123.07,124.23,1327030
LLY,2015-11-02,81.14,82.18,80.81,82.04,3473936
LMT,2015-11-02,219.89,221,218.91,220.59,1160716
LNC,2015-11-02,53.8,54.8,53.4,54.65,1753079
LNT,2015-11-02,29.535,29.8,29.29,29.77,1112098
LOW,2015-11-02,73.9,74.29,73.05,73.77,3880225
LRCX,2015-11-02,76.82,77.07,75.92,76.6,2688444
LUK,2015-11-02,20.02,20.18,19.98,20.13,2605170
LUV,2015-11-02,46.47,46.94,46.37,46.74,4962650
LYB,2015-11-02,92.69,94.29,92.26,93.62,3314732
L,2015-11-02,36.01,37.67,35.82,37.58,1914258
MAA,2015-11-02,85.07,87.13,84.85,87.02,505232
MAC,2015-11-02,84.79,86.29,84.37,85.91,907644
MAR,2015-11-02,77,77.9,76.74,77.46,1614199
MAS,2015-11-02,29.05,29.41,29,29.35,3121271
MAT,2015-11-02,24.61,25.06,24.45,24.96,4088519
MA,2015-11-02,98.9,99.67,98.69,99.38,5480711
MCD,2015-11-02,112.46,112.84,111.23,112.11,5663034
MCHP,2015-11-02,48.2,48.95,48.0911,48.89,1679398
MCK,2015-11-02,179.91,183.23,179.11,180.64,2370088
MCO,2015-11-02,95,96.52,94.202,96.45,3106918
MDLZ,2015-11-02,46.36,46.63,45.0801,46.44,7222234
MDT,2015-11-02,74.04,75.84,73.89,75.75,6131574
MET,2015-11-02,50.6,51.2,50.48,51.07,5253020
MGM,2015-11-02,23.51,24.06,23.51,23.78,9844735
MHK,2015-11-02,196.22,198.71,194.43,198.32,649877
MKC,2015-11-02,84.35,84.67,82.89,84.55,767960
MLM,2015-11-02,155.44,156.72,152.67,155.27,1056768
MMC,2015-11-02,55.86,56.515,55.72,56.37,2110175
MMM,2015-11-02,157.51,160.09,157.34,159.92,2701780
MNST,2015-11-02,45.3166,45.4633,44.45,44.9933,2367567
MON,2015-11-02,93.23,93.6,92.98,93.15,3908127
MOS,2015-11-02,33.86,34.68,33.73,34.48,3900038
MO,2015-11-02,60.82,60.89,59.99,60.5,5921203
MPC,2015-11-02,51.77,53.37,51.37,52.92,4317159
MRK,2015-11-02,54.69,55.325,54.41,55.11,10559147
MRO,2015-11-02,18.17,19.23,18.14,19.01,10944587
MSFT,2015-11-02,52.85,53.36,52.62,53.24,30284982
MSI,2015-11-02,70.05,70.82,69.57,70.73,1411898
MS,2015-11-02,33.1,33.72,33.02,33.48,9887911
MTB,2015-11-02,120.93,121.57,120.06,120.27,1883212
MTD,2015-11-02,311.37,314.395,310.25,313.08,158791
MU,2015-11-02,16.96,17.29,16.8,17.09,18767115
MYL,2015-11-02,44.87,46.33,44.25,45.81,9012983
M,2015-11-02,51.02,51.42,49.86,51.34,7794710
NAVI,2015-11-02,13.23,13.51,13.21,13.48,2363458
NBL,2015-11-02,36.45,38.56,36,37.97,7692178
NCLH,2015-11-02,63.54,64.27,62.79,63.76,1389872
NDAQ,2015-11-02,58.25,59.68,58.03,59.67,1620136
NEE,2015-11-02,102.76,102.995,101.41,102.23,1688059
NEM,2015-11-02,19.32,19.76,18.98,19.63,6089444
NFLX,2015-11-02,109.2,109.37,106.3,107.64,11784573
NFX,2015-11-02,39.87,40.7,39.66,40.32,4250552
NI,2015-11-02,19.13,19.2765,19.04,19.18,3131709
NKE,2015-11-02,65.865,66,64.73,65.595,6123180
NLSN,2015-11-02,47.29,47.92,46.79,47.72,2535537
NOC,2015-11-02,188.48,189.83,188.01,189.54,1110827
NOV,2015-11-02,37.28,38.95,37.27,38.85,5094348
NRG,2015-11-02,12.86,13.435,12.75,13.36,7998846
NSC,2015-11-02,79.08,80.62,79.05,80.38,1893649
NTAP,2015-11-02,33.93,34.39,33.86,34.38,2187547
NTRS,2015-11-02,70.8,71.55,70.6,71.29,976578
NUE,2015-11-02,42.28,43.925,42.11,43.54,2152842
NVDA,2015-11-02,28.46,28.73,28.29,28.7,4752197
NWL,2015-11-02,42.54,43.76,42.39,43.71,2091560
NWSA,2015-11-02,15.36,15.68,15.17,15.63,4125932
NWS,2015-11-02,15.47,15.74,15.25,15.69,1062413
OKE,2015-11-02,33.5,34.61,33.4375,34.4,1886039
OMC,2015-11-02,74.93,75.31,74.8,75,3229804
ORCL,2015-11-02,39.05,39.78,38.9,39.75,19789669
ORLY,2015-11-02,276.38,277.6599,272.87,273.84,992946
OXY,2015-11-02,73.99,76.178,73.88,75.58,4634650
O,2015-11-02,49.4,50.6,49.27,50.59,2284109
PAYX,2015-11-02,51.71,51.97,51.56,51.91,1250740
PBCT,2015-11-02,16.04,16.3,15.98,16.28,3117768
PCAR,2015-11-02,52.86,54,52.6,53.71,1933242
PCG,2015-11-02,53.35,53.73,52.93,53.55,2595313
PCLN,2015-11-02,1462.03,1470,1454.57,1467.19,498575
PDCO,2015-11-02,47.4,48.1,47.22,48.01,613126
PEG,2015-11-02,41.24,41.79,40.465,40.62,6400017
PEP,2015-11-02,102.14,102.58,101.1,101.4,5007315
PFE,2015-11-02,34.17,35.25,34.15,35.06,39500573
PFG,2015-11-02,50.37,51.495,50.07,51.36,1078515
PGR,2015-11-02,33.27,33.665,33.14,33.63,3805543
PG,2015-11-02,76.57,76.77,76.05,76.6,7152929
PHM,2015-11-02,18.32,18.5,18.24,18.39,4725436
PH,2015-11-02,104.59,107.18,104.11,106.8,1198357
PKG,2015-11-02,68.61,69.54,68.39,69.15,897427
PKI,2015-11-02,51.74,53.12,51.53,52.91,627473
PLD,2015-11-02,42.73,43.68,42.54,43.68,2452055
PM,2015-11-02,88.73,88.98,88.19,88.81,2857133
PNC,2015-11-02,90.83,92.2,90.71,91.93,2113862
PNR,2015-11-02,55.86,57.52,55.68,56.86,1270196
PNW,2015-11-02,63.47,64.36,62.81,64.17,1115118
PPG,2015-11-02,104.22,104.69,103.36,104,1457191
PPL,2015-11-02,34.33,34.48,33.83,34.15,5790568
PRGO,2015-11-02,160.16,160.27,157.26,159.35,1398974
PRU,2015-11-02,82.82,84.55,82.51,84.17,2700110
PSA,2015-11-02,229.29,235.33,228.57,235.26,920087
PSX,2015-11-02,88.39,91.5,88.3,90.6,4939666
PVH,2015-11-02,90.95,92.58,89.43,92.18,696764
PWR,2015-11-02,20.05,20.24,19.85,20.03,4619889
PXD,2015-11-02,135.53,140.745,134.48,138.6,2724096
PX,2015-11-02,111.35,112.87,111.18,112.38,1663345
PYPL,2015-11-02,35.58,37.41,35.45,36.99,11254928
QCOM,2015-11-02,59.7,60.76,59.51,60.64,8577221
QRVO,2015-11-02,44.13,45.6,43.96,45.27,1222679
RCL,2015-11-02,98.61,99.84,97.5801,98.37,1428527
REGN,2015-11-02,561.85,580.98,560.2,579,993784
REG,2015-11-02,67.82,69.34,67.66,69.29,354233
RE,2015-11-02,178.06,179.37,177.765,178.33,283562
RF,2015-11-02,9.44,9.6,9.38,9.58,13042759
RHI,2015-11-02,52.71,54.01,52.51,53.82,1048692
RHT,2015-11-02,79.12,80.46,78.7,80.14,850167
RJF,2015-11-02,55.37,56.5,55.11,56.26,577451
RL,2015-11-02,110.89,111.33,108.75,110.85,573776
RMD,2015-11-02,57.65,58.34,57.2561,58.22,459647
ROK,2015-11-02,109.2,110.77,108.18,110.56,701047
ROP,2015-11-02,186.35,189.5,185.67,188.85,406677
ROST,2015-11-02,50.25,50.93,49.48,50.66,2498348
RRC,2015-11-02,30.4,31.99,30.03,31.36,4499638
RSG,2015-11-02,43.84,44.26,43.77,43.99,2262037
RTN,2015-11-02,117.72,118.9,117.64,118.66,1412824
SBAC,2015-11-02,118.76,121.42,118.32,121.16,923945
SBUX,2015-11-02,63.01,63.1,62.12,62.24,8547237
SCG,2015-11-02,59.15,59.43,58.52,59.2,1153060
SCHW,2015-11-02,30.66,31.48,30.47,31.37,7031144
SEE,2015-11-02,49.38,49.96,49.2201,49.84,1928988
SHW,2015-11-02,268.42,270.72,265.42,269.83,1011706
SIG,2015-11-02,150.86,150.93,147.74,149.17,662432
SJM,2015-11-02,117.3,117.8,115.97,117.42,697833
SLB,2015-11-02,77.65,79.73,77.45,79.43,8480144
SLG,2015-11-02,118.69,121.892,118.37,121.8,624799
SNA,2015-11-02,165.86,167.2399,164.32,166.83,242675
SNI,2015-11-02,60.06,60.44,59.51,59.79,1436930
SNPS,2015-11-02,50.09,50.62,49.48,50.42,695675
SO,2015-11-02,45.1,45.27,44.68,45.23,4822239
SPGI,2015-11-02,93.14,93.14,91.45,92.25,2906112
SPG,2015-11-02,201.59,206.22,201.23,205.77,1353355
SRCL,2015-11-02,121.12,124.64,121.1114,124.32,1240298
SRE,2015-11-02,102.29,102.585,101.73,102.39,1649445
STI,2015-11-02,41.75,42.71,41.61,42.55,3834937
STT,2015-11-02,69.19,70.58,69.02,70.32,1822421
STX,2015-11-02,37.76,39.15,37.3,38.88,4854380
STZ,2015-11-02,134.91,135.47,134.22,135.08,980436
SWKS,2015-11-02,77.28,79.56,77.17,79.3,3297363
SWK,2015-11-02,106.28,107.5,105.79,107.31,1328688
SYF,2015-11-02,30.56,31.41,30.56,31.33,5771634
SYK,2015-11-02,95.83,96.91,95.73,96.71,1152468
SYMC,2015-11-02,20.65,20.8,20.61,20.7,5479785
SYY,2015-11-02,40.98,41.21,40.2,41.04,6554788
TAP,2015-11-02,88.07,88.83,87.67,88.71,1317654
TDG,2015-11-02,219.67,227.35,219.67,227.27,632346
TEL,2015-11-02,64.44,65.71,64.44,65.57,2008208
TGT,2015-11-02,77,77.47,75.52,77.26,4147141
TIF,2015-11-02,82.58,83.315,81.83,82.7,1091422
TJX,2015-11-02,73.32,73.58,72.08,73.22,2596337
TMK,2015-11-02,58.18,59.125,58.18,59.01,711341
TMO,2015-11-02,131.28,134.76,131.01,134.54,1618556
TPR,2015-11-02,31.18,31.84,30.78,31.74,3401144
TRIP,2015-11-02,83.67,83.72,82.27,83.16,1612202
TROW,2015-11-02,75.96,76.22,75.58,76.19,1433297
TRV,2015-11-02,113.57,113.98,113.31,113.87,1828575
TSCO,2015-11-02,92.4,92.74,91.19,92.08,783230
TSN,2015-11-02,44.46,44.895,43.96,44.78,3784755
TSS,2015-11-02,52.65,52.87,52.21,52.74,2813029
TWX,2015-11-02,75.28,76.65,74.83,76.56,5775463
TXN,2015-11-02,56.9,57.19,56.71,56.99,5492552
TXT,2015-11-02,42.37,42.915,42.17,42.86,1341687
T,2015-11-02,33.69,33.785,33.39,33.61,25538709
UAA,2015-11-02,47.62,47.985,46.825,47.85,3684810
UAL,2015-11-02,60.61,61.29,60.44,60.6,4011960
UDR,2015-11-02,34.7,35.41,34.25,35.39,1671901
UHS,2015-11-02,122.27,125.75,122.27,125.14,702722
ULTA,2015-11-02,174.88,175.78,171.17,172.76,611205
UNH,2015-11-02,118.64,119.95,117.84,118.69,3874210
UNM,2015-11-02,34.7,35.33,34.5,35.26,1517793
UNP,2015-11-02,89.36,89.755,88.58,89.1,5365596
UPS,2015-11-02,103.01,104.728,103,104.57,2648229
URI,2015-11-02,74.84,76.58,74.73,76.04,1332279
USB,2015-11-02,42.24,42.84,42.24,42.59,5523753
UTX,2015-11-02,98.82,99.58,98.35,99.39,3067463
VAR,2015-11-02,78.79,79.28,78.42,78.62,1086825
VFC,2015-11-02,67.65,67.93,66.43,67.81,1968215
VIAB,2015-11-02,49.34,51.01,48.9,50.71,3986268
VLO,2015-11-02,65.78,68.38,65.46,68.03,5043206
VMC,2015-11-02,96.58,97.58,95.22,96.68,1564000
VNO,2015-11-02,100.56,103.41,98.31,103.41,935800
VRSK,2015-11-02,71.51,71.76,69.79,70.31,2573779
VRSN,2015-11-02,80.86,81.825,80.04,81.72,609958
VRTX,2015-11-02,123.6,128.35,122.71,126.94,1854739
VTR,2015-11-02,53.76,54.5,53.495,54.49,2437862
VZ,2015-11-02,47.02,47.08,46.52,46.78,11689139
V,2015-11-02,75.19,76.21,74.53,75.22,29965980
WAT,2015-11-02,128.21,133,127.54,132.23,572063
WBA,2015-11-02,84.3,86.65,83.32,86.55,6950336
WDC,2015-11-02,66.85,68.36,66.14,67.84,3485980
WEC,2015-11-02,51.56,51.8499,51.22,51.71,1607661
WFC,2015-11-02,54.21,55.02,54.13,54.85,10992331
WHR,2015-11-02,160.94,162.02,159.45,161.2,943877
WMB,2015-11-02,39.1,40.31,39.05,39.57,6542462
WMT,2015-11-02,57.29,57.61,56.77,57.61,10719225
WM,2015-11-02,53.86,54.605,53.86,54.44,2193224
WRK,2015-11-02,53.56,54.65,53.52,54.1,1169850
WU,2015-11-02,19.24,19.43,19.14,19.4,3496687
WYNN,2015-11-02,71.65,73.67,70.64,72.19,4274152
WYN,2015-11-02,81.36,82.13,80.16,81.8,637760
WY,2015-11-02,29.79,30.77,29.44,30.75,6585487
XEC,2015-11-02,118.16,118.9,116.97,117.3,1241410
XEL,2015-11-02,35.67,35.95,35.39,35.85,2499205
XLNX,2015-11-02,47.78,47.88,47.58,47.75,2729012
XL,2015-11-02,38.18,38.31,37.95,38.21,1422861
XOM,2015-11-02,82.3,85.93,82.09,85.28,21266523
XRAY,2015-11-02,61.11,62.48,61.02,62.34,1252388
XRX,2015-11-02,37.72,39.08,37.56,38.76,5504451
XYL,2015-11-02,36.35,36.82,36.18,36.65,974119
YUM,2015-11-02,71.36,72.14,71.33,71.83,2916038
ZBH,2015-11-02,104.78,107.11,104.6,106.95,1429134
ZION,2015-11-02,28.93,29.305,28.775,29.2,1947742
ZTS,2015-11-02,43.54,44.52,43.165,44.24,4298821
AAL,2015-11-03,47.02,47.09,46.08,46.5,6983205
AAPL,2015-11-03,120.79,123.49,120.7,122.57,45518976
AAP,2015-11-03,200.15,200.64,196.64,198.7,674656
ABBV,2015-11-03,63.12,63.72,61.92,62.43,8754666
ABC,2015-11-03,97.44,98.17,96.77,97.67,1670818
ABT,2015-11-03,45.36,45.64,45.04,45.51,3933776
ACN,2015-11-03,107.03,107.69,106.88,107.31,2443270
ADBE,2015-11-03,89.59,90.74,88.92,90.36,2102228
ADI,2015-11-03,60.22,60.94,60.22,60.66,1140542
ADM,2015-11-03,43.33,43.64,41.74,43.15,11417836
ADP,2015-11-03,86.88,87.2,86.47,86.73,1706059
ADSK,2015-11-03,56.9,58.56,56.63,57.93,2857284
ADS,2015-11-03,297.65,302.24,293.87,300.59,403783
AEE,2015-11-03,43.76,43.97,43.5465,43.87,1174052
AEP,2015-11-03,56.71,57.04,56.35,56.75,2139692
AES,2015-11-03,10.94,11.03,10.77,10.93,8388328
AET,2015-11-03,114.59,115.48,111.33,111.81,2981712
AFL,2015-11-03,64.18,64.44,63.88,64.04,2797398
AGN,2015-11-03,315.76,316.45,307.32,309.31,3417879
AIG,2015-11-03,61.16,61.49,60.5,60.96,31974022
AIV,2015-11-03,39.8,40,39.19,39.67,1103510
AIZ,2015-11-03,82.65,83.92,82.1,83.51,596933
AJG,2015-11-03,43.58,44.16,43.53,43.92,1562224
AKAM,2015-11-03,61.65,63.55,61.41,63.11,2789507
ALB,2015-11-03,54.43,55.48,54.262,54.67,1563716
ALGN,2015-11-03,66.2,66.96,65.61,66.93,464640
ALK,2015-11-03,77.8,77.81,75.94,77.68,1379204
ALLE,2015-11-03,66.5,66.5,65.15,65.33,877326
ALL,2015-11-03,62.92,63.36,61.64,63.16,6269132
ALXN,2015-11-03,179.85,180.76,176.05,177.67,1346386
AMAT,2015-11-03,16.9,17.05,16.76,17,9825826
AMD,2015-11-03,2.16,2.29,2.16,2.28,8705832
AME,2015-11-03,55.33,55.97,55.17,55.72,1347592
AMGN,2015-11-03,160.97,163.15,160.5,162.46,2411470
AMG,2015-11-03,184.32,187.09,183.44,186.75,272967
AMP,2015-11-03,116.51,118.34,116.42,117.8,1078071
AMT,2015-11-03,103.89,103.98,103.05,103.28,2064564
AMZN,2015-11-03,629.53,629.89,622,625.31,3246910
ANDV,2015-11-03,111.4,113.2,109.63,112.53,2066964
ANSS,2015-11-03,97.18,97.7748,96.274,97.21,638281
ANTM,2015-11-03,139.1,140.169,135.53,137.05,1982059
AON,2015-11-03,94.29,95.14,93.77,94.62,3179343
AOS,2015-11-03,38.73,38.955,38.305,38.41,1661282
APA,2015-11-03,48.37,50.2,48.2701,49.87,5676861
APC,2015-11-03,67.8,71.74,67.77,70.84,6343931
APD,2015-11-03,138.25,139.71,137.705,138.71,754621
APH,2015-11-03,54.91,55.24,54.68,54.88,1604931
ARE,2015-11-03,90.44,91.385,88.7,91.24,590125
ARNC,2015-11-03,27.6,28.74,27.57,28.14,8537989
ATVI,2015-11-03,33.35,37.8,32.39,35.82,43548416
AVB,2015-11-03,179.14,180.38,176.53,177.71,658998
AVGO,2015-11-03,121.48,124.95,121.48,122.14,2622248
AVY,2015-11-03,65.66,65.98,65.08,65.11,1154666
AWK,2015-11-03,57.23,57.98,56.92,57.73,1000108
AXP,2015-11-03,74.15,74.27,73.87,74.03,5048213
AYI,2015-11-03,218,218,213.93,214.18,522484
AZO,2015-11-03,784.51,795,783.46,791.49,286253
A,2015-11-03,38.31,38.52,38.16,38.27,1485779
BAC,2015-11-03,17.01,17.26,16.99,17.18,66127070
BAX,2015-11-03,37.78,38.39,37.6,38.22,4684640
BA,2015-11-03,148.03,148.46,147.14,148.09,2469950
BBT,2015-11-03,37.66,37.95,37.45,37.78,3685083
BBY,2015-11-03,35.43,36.51,35.36,35.74,3943624
BDX,2015-11-03,144.51,146.7,143.83,146.63,1272223
BEN,2015-11-03,40.98,41.53,40.97,41.4,2185029
BF.B,2015-11-03,53.58,53.745,53.03,53.3,667290
BIIB,2015-11-03,302.05,304.37,298.24,299.14,2102417
BK,2015-11-03,42.09,42.87,41.96,42.65,6070043
BLK,2015-11-03,353.19,360,353.19,358.47,850887
BLL,2015-11-03,35.03,35.095,33.88,33.91,2000842
BMY,2015-11-03,65.77,66.27,65.1,66.08,5509932
BRK.B,2015-11-03,138.3,138.4799,137.71,137.94,2618357
BSX,2015-11-03,18.76,18.77,18.49,18.67,7958516
BWA,2015-11-03,42.73,43.13,42.31,42.81,4459010
BXP,2015-11-03,129.63,129.66,127.95,128.59,918416
CAG,2015-11-03,40.93,41.13,40.51,40.96,2456335
CAH,2015-11-03,85.79,86.41,84.8,86.37,2422868
CAT,2015-11-03,74.44,75.32,74.2,74.75,5006120
CA,2015-11-03,27.56,28,27.5,27.86,2917170
CBG,2015-11-03,37.47,37.5,37.1,37.13,2123960
CBOE,2015-11-03,68.46,69.09,68.22,68.81,622125
CBS,2015-11-03,47.91,49.08,47.63,48.24,7681225
CB,2015-11-03,113.96,114.0299,113.18,113.64,1953574
CCI,2015-11-03,87.49,88,87.12,87.64,1382162
CCL,2015-11-03,53.15,53.18,51.8305,52.98,5460658
CDNS,2015-11-03,22.26,22.4,22.17,22.26,3521385
CELG,2015-11-03,127.2,127.51,125.19,126.52,3108184
CERN,2015-11-03,65.88,66.59,65.31,66.09,3131424
CFG,2015-11-03,24.46,24.62,24.14,24.42,6333828
CF,2015-11-03,52.13,53.13,51.35,51.96,2132451
CHD,2015-11-03,42.61,42.735,42.02,42.055,1368588
CHK,2015-11-03,7.39,8,7.37,7.61,21712355
CHRW,2015-11-03,70.16,70.38,69.745,70.14,705785
CHTR,2015-11-03,186.22,189.47,184.76,189.28,2299556
CINF,2015-11-03,60.66,60.88,60.22,60.35,702146
CI,2015-11-03,133.83,134.22,131.13,131.95,1258993
CLX,2015-11-03,125.25,125.67,124.34,124.63,1005616
CL,2015-11-03,67.24,68.11,66.9,68,3728065
CMA,2015-11-03,44.66,45.1,44.475,44.6,2165890
CMCSA,2015-11-03,31.215,31.37,30.9925,31.28,16893356
CME,2015-11-03,96.27,96.99,95.66,96.01,921874
CMG,2015-11-03,627.67,631.48,620,623.16,920794
CMI,2015-11-03,106.86,108.4,106.04,107.4,2526999
CMS,2015-11-03,35.81,36.27,35.54,36.24,2839816
CNC,2015-11-03,60.51,61.55,60.05,61.36,1697188
CNP,2015-11-03,18.49,18.73,18.4,18.73,4075393
COF,2015-11-03,79.76,81.37,79.75,80.88,1950948
COG,2015-11-03,22.36,22.64,22.01,22.04,4435815
COL,2015-11-03,87.85,88.39,87.72,88.11,733576
COO,2015-11-03,154.7,154.73,151.66,152.14,321495
COP,2015-11-03,55.3,57.15,55.16,56.73,9126419
COST,2015-11-03,158.4,159.22,157.38,158.8,1531102
COTY,2015-11-03,29.48,30.25,29.24,29.61,1822158
CPB,2015-11-03,50.5,50.75,49.7,50.23,1278211
CRM,2015-11-03,79.03,79.32,78.25,78.63,2398471
CSCO,2015-11-03,28.61,28.71,28.49,28.61,30555332
CSX,2015-11-03,27.37,27.71,27.25,27.55,4756600
CTAS,2015-11-03,93.65,93.7189,92.26,92.465,711543
CTL,2015-11-03,28.2,28.53,28.1,28.49,4474698
CTSH,2015-11-03,68.16,68.91,68.06,68.14,3744484
CTXS,2015-11-03,82.5,83,81.59,81.75,1518608
CVS,2015-11-03,99.65,100.36,99.22,99.89,4303460
CVX,2015-11-03,95.42,98.64,95.42,98.14,17669242
CXO,2015-11-03,115.95,120.41,115.95,117.83,2308707
C,2015-11-03,53.56,54.39,53.52,54.16,13518266
DAL,2015-11-03,51.65,52,50.85,51,10988129
DE,2015-11-03,80.13,80.27,79.2885,79.54,2384680
DFS,2015-11-03,55.95,56.61,55.74,56.35,2786712
DGX,2015-11-03,68.91,69.41,68.46,69.01,889333
DG,2015-11-03,68.74,68.97,68.1,68.54,6757836
DHI,2015-11-03,29.74,30.285,29.185,29.97,5426275
DHR,2015-11-03,95.63,95.9,94.9,95.7,3224010
DISCA,2015-11-03,31,31.8,30.1,31.08,6098444
DISCK,2015-11-03,28.16,29.589,28.16,29.06,2439359
DISH,2015-11-03,63.6,65.44,63.57,65.07,1249597
DIS,2015-11-03,114.97,116.4,114.54,115.54,7132081
DLR,2015-11-03,74.67,75,73.94,73.94,1475413
DLTR,2015-11-03,66.59,69.05,66.5,67.55,3736765
DOV,2015-11-03,65.48,66.19,65.16,65.39,1365761
DPS,2015-11-03,88.8,88.87,88.12,88.23,1757961
DRE,2015-11-03,21.05,21.075,20.84,20.96,1460633
DRI,2015-11-03,62.28,62.62,62.19,62.55,1071259
DTE,2015-11-03,81.78,82.52,81.47,82.46,851842
DUK,2015-11-03,71.85,72.3701,71.5,72.24,2884126
DVA,2015-11-03,77.85,78.51,77.5,77.6,1093074
DVN,2015-11-03,43.65,46.49,43.37,45.22,6572522
D,2015-11-03,70.69,71.41,70.31,70.71,2710476
EA,2015-11-03,71.82,72.74,70.34,71.9,4237382
EBAY,2015-11-03,28.41,29.29,28.37,28.9,16644134
ECL,2015-11-03,118,122.48,117.41,120.04,1984931
ED,2015-11-03,65.43,65.6799,64.865,65.64,1638621
EFX,2015-11-03,107.67,107.67,106.37,106.72,612332
EIX,2015-11-03,60.48,60.96,60.13,60.62,2576970
EL,2015-11-03,86.94,87.04,85.64,86.83,4325877
EMN,2015-11-03,72.02,73.28,71.72,72.69,1369943
EMR,2015-11-03,48.21,50.24,48,49.64,5704895
EOG,2015-11-03,86.9,89.52,86.28,88.45,5513885
EQIX,2015-11-03,302.69,303.57,297.41,299.31,609100
EQR,2015-11-03,79.66,79.87,78.62,79.46,2058292
EQT,2015-11-03,66.46,66.59,64.69,65.46,2389373
ESRX,2015-11-03,88.06,88.51,87.62,88.3,3079246
ESS,2015-11-03,226.02,226.74,221.855,223.13,429331
ES,2015-11-03,50.1,51.54,50.1,51.45,1557990
ETFC,2015-11-03,28.81,28.95,28.625,28.82,3437616
ETN,2015-11-03,56.5,57.46,56.4001,56.74,4003137
ETR,2015-11-03,68.52,69.93,68.35,69.29,1968029
EW,2015-11-03,78.515,79.495,77.56,78.97,1682160
EXC,2015-11-03,28.36,28.58,28.1,28.51,6290879
EXPD,2015-11-03,49.36,50.56,49.0501,49.75,2497676
EXPE,2015-11-03,135.41,137.5,133.57,136.39,2012326
EXR,2015-11-03,80.41,80.52,78.66,79.15,892659
FAST,2015-11-03,40.22,40.79,40.09,40.53,2268195
FBHS,2015-11-03,53.02,53.21,52.45,52.51,874874
FB,2015-11-03,103.22,103.65,102.4,102.58,21242341
FCX,2015-11-03,11.82,12.675,11.81,12.41,35032345
FDX,2015-11-03,158.34,159.93,158.2,159.12,1352821
FE,2015-11-03,31.15,31.31,30.51,31.07,4411038
FFIV,2015-11-03,110.56,113.77,109.8,112.78,1975848
FISV,2015-11-03,96.89,96.94,95.03,95.64,1922355
FIS,2015-11-03,66.04,69.25,64.06,64.47,9437527
FITB,2015-11-03,19.5,19.695,19.42,19.53,8949064
FLIR,2015-11-03,27.49,27.69,27.19,27.4,845885
FLR,2015-11-03,49.31,50.71,49.0301,50.18,2080215
FLS,2015-11-03,46.68,48.26,46.25,48.04,1845545
FL,2015-11-03,68.39,69.986,68.3,69.19,1627553
FMC,2015-11-03,41.07,42.09,40.84,41.37,1550982
FOXA,2015-11-03,30.92,31.395,30.905,31.28,12296074
FOX,2015-11-03,31.11,31.58,31.11,31.5,3481872
FRT,2015-11-03,146.78,146.78,145.12,145.51,354887
FTI,2015-11-03,34.76,35.77,34.68,35.48,3552022
F,2015-11-03,14.78,14.87,14.72,14.81,25878793
GD,2015-11-03,147.58,148.104,146.17,147.17,1868041
GE,2015-11-03,29.21,29.79,29.18,29.59,95829896
GGP,2015-11-03,28.57,29.08,28.42,28.7,9076307
GILD,2015-11-03,109.4,109.54,108.32,109.1,7458627
GIS,2015-11-03,57.69,57.71,57.05,57.31,3530003
GLW,2015-11-03,18.7,18.98,18.68,18.83,11701019
GM,2015-11-03,35.53,35.99,35.36,35.78,15144876
GOOGL,2015-11-03,745.43,751.698,741.16,748.82,1815300
GOOG,2015-11-03,718.86,724.65,714.72,722.16,1565379
GPC,2015-11-03,91.63,92.16,91.22,91.58,499684
GPN,2015-11-03,67.95,67.97,66.87,67.56,988809
GPS,2015-11-03,27.39,28.425,27.25,28.27,6649221
GRMN,2015-11-03,35.88,36.1,35.72,35.93,1034746
GS,2015-11-03,189.25,191.87,189.05,190.69,2443204
GT,2015-11-03,33.56,33.75,33.09,33.27,2896530
GWW,2015-11-03,211.83,212.55,209.8,211.05,753684
HAL,2015-11-03,39.47,40.31,39.3,40.05,14462928
HAS,2015-11-03,77.09,77.51,76.97,77.23,1185395
HBAN,2015-11-03,11.06,11.24,11.05,11.13,7410623
HBI,2015-11-03,32.54,33.21,32.36,33.05,4318401
HCA,2015-11-03,69.35,69.79,68.16,68.8,3474911
HCN,2015-11-03,65.78,66.14,64.445,64.8,2836618
HCP,2015-11-03,37.55,37.57,36.56,36.73,4431175
HD,2015-11-03,124.23,126.04,123.81,125.66,4313696
HES,2015-11-03,58.3,60.71,58.1,60.15,2945469
HIG,2015-11-03,46.58,46.92,46.41,46.5,3446589
HII,2015-11-03,120.58,121.78,119.68,121.63,298128
HOG,2015-11-03,48.96,50.005,48.96,49.89,2478686
HOLX,2015-11-03,39.25,39.78,39.01,39.72,1977741
HON,2015-11-03,103.97,104.21,103.39,103.65,2466438
HPE,2015-11-03,14.07,14.71,13.675,14.36,40205820
HPQ,2015-11-03,13.73,14.5,13.55,14.29,39579358
HP,2015-11-03,58.88,61.7,58.69,61,3454177
HRB,2015-11-03,37.24,37.35,36.79,36.9,1620866
HRL,2015-11-03,33.685,33.9042,33.305,33.885,1304160
HRS,2015-11-03,78.39,82.23,77,81,1849313
HSIC,2015-11-03,76.905,76.905,75.63,76.245,1629652
HST,2015-11-03,17.5,17.76,17.43,17.51,13534091
HSY,2015-11-03,87.81,88.427,87.37,88.06,1657377
HUM,2015-11-03,179.98,181.5,177.01,178.53,622318
IBM,2015-11-03,140.02,142.8,139.9,141.88,4349405
ICE,2015-11-03,52.002,52.476,51.676,52.1,3936870
IDXX,2015-11-03,69.2,70.44,68.29,70.03,623063
IFF,2015-11-03,115.91,116.56,115.69,116.18,414926
ILMN,2015-11-03,147.75,155.31,146.82,152.86,2143154
INCY,2015-11-03,124.5,124.98,115.1,119.99,2977703
INFO,2015-11-03,30.57,30.8,30.51,30.58,523522
INTC,2015-11-03,34,34.41,33.98,34.31,18167033
INTU,2015-11-03,97.16,97.97,97.05,97.71,1455088
IPG,2015-11-03,23.41,23.475,23.04,23.28,4913148
IP,2015-11-03,43.12,43.43,42.745,42.78,2569828
IQV,2015-11-03,65.64,66.41,65.17,65.27,1003226
IRM,2015-11-03,31.69,32.24,31.54,32.08,1365643
IR,2015-11-03,59.89,60.43,59.5,59.81,3058701
ISRG,2015-11-03,167.8865,168.9665,166.4265,167.8032,852258
ITW,2015-11-03,93.27,93.79,92.88,93.01,1993808
IT,2015-11-03,90,90.67,89.44,90.19,272509
IVZ,2015-11-03,33.3,33.958,33.23,33.67,3914629
JBHT,2015-11-03,76.31,76.658,75.81,75.91,959943
JCI,2015-11-03,38.7958,39.0131,38.5654,38.8377,1568671
JEC,2015-11-03,41.27,41.9,40.91,41.59,907124
JNJ,2015-11-03,101.84,102.3,101.11,101.96,6229192
JNPR,2015-11-03,31.7,32.33,31.54,32.23,4367806
JPM,2015-11-03,65.29,66.1,65.17,65.78,11519476
JWN,2015-11-03,66.07,67.27,65.88,66.99,2233338
KEY,2015-11-03,12.74,12.83,12.69,12.78,14338366
KHC,2015-11-03,77.83,77.9999,75.8803,76.43,4489805
KIM,2015-11-03,27.11,27.25,26.96,27.17,1834708
KLAC,2015-11-03,66.49,66.64,66.17,66.5,2622887
KMB,2015-11-03,120.86,121.42,120.02,121.03,1157522
KMI,2015-11-03,26.66,27.78,26.43,27.51,20129943
KMX,2015-11-03,58.65,59.55,57.75,57.96,2286516
KORS,2015-11-03,38.89,39.69,38.53,39.32,5849719
KO,2015-11-03,42.18,42.32,41.81,42.16,9693096
KR,2015-11-03,37.96,38.15,37.67,37.76,4939331
KSS,2015-11-03,46.72,48.16,46.72,47.37,3274785
KSU,2015-11-03,84.83,86.84,84.64,86.58,2444639
K,2015-11-03,68.38,68.97,67.06,68.09,4212235
LB,2015-11-03,98.5,100.08,98,99.38,2301570
LEG,2015-11-03,45.75,46.34,45.53,46.21,740278
LEN,2015-11-03,49.2451,49.8431,48.5196,49.4118,1992832
LH,2015-11-03,124.34,124.66,123.15,124.06,869993
LKQ,2015-11-03,29.9,29.99,29.81,29.94,1302680
LLL,2015-11-03,123.8,124.73,123.28,123.72,870000
LLY,2015-11-03,82.23,82.54,81.13,81.67,4826051
LMT,2015-11-03,220,220.46,218.34,218.9,1046425
LNC,2015-11-03,54.36,55.15,54.35,54.79,2178414
LNT,2015-11-03,29.69,29.915,29.51,29.86,905394
LOW,2015-11-03,73.78,74.11,73.3,73.95,3174209
LRCX,2015-11-03,76.61,76.68,75.51,76.34,2830569
LUK,2015-11-03,20.07,20.18,19.94,20.08,1888710
LUV,2015-11-03,47,47.15,46.41,46.96,5616332
LYB,2015-11-03,93.59,96.2012,93.5,95.31,4619945
L,2015-11-03,37.47,37.75,37.2,37.27,1256208
MAA,2015-11-03,86.74,86.96,85.16,86.14,509348
MAC,2015-11-03,85.77,86.03,84.92,85.4,669895
MAR,2015-11-03,77.26,77.56,75.92,76.71,1930946
MAS,2015-11-03,29.28,29.53,28.92,29.4,5205989
MAT,2015-11-03,24.94,25.57,24.78,25.32,4653326
MA,2015-11-03,99.45,100.55,99.0099,100.12,4497470
MCD,2015-11-03,111.92,112.31,111.27,112.08,4584932
MCHP,2015-11-03,48.92,48.99,48.37,48.82,1404620
MCK,2015-11-03,180.67,183.51,178.8,183.37,1811246
MCO,2015-11-03,96.12,99.24,95.87,99.2,1761097
MDLZ,2015-11-03,46.31,46.5,45.88,46.4,6926262
MDT,2015-11-03,75.66,76.66,75.288,76.3,5021262
MET,2015-11-03,51.1,51.76,50.68,51.4,6915554
MGM,2015-11-03,23.68,24.19,23.29,24.14,8142567
MHK,2015-11-03,199.64,199.64,196.42,198.19,590358
MKC,2015-11-03,84.26,85.01,83.6,84.97,680304
MLM,2015-11-03,150.75,151.43,138.3,142.11,4078945
MMC,2015-11-03,56.34,56.58,56.01,56.39,2351568
MMM,2015-11-03,159.48,159.8,158.67,158.75,2972822
MNST,2015-11-03,44.6966,45.5,44.1766,44.9,3355650
MON,2015-11-03,93,95.86,92.6902,95.65,5367087
MOS,2015-11-03,33.54,36.95,33.24,36.51,7134655
MO,2015-11-03,59.94,60,57.73,57.85,12133802
MPC,2015-11-03,52.89,55.37,52.73,54.63,6035256
MRK,2015-11-03,55.08,55.38,54.475,55.11,9216178
MRO,2015-11-03,19.25,20.09,19.24,19.66,12060447
MSFT,2015-11-03,52.93,54.39,52.9,54.15,36596931
MSI,2015-11-03,70.63,71.57,70.32,71.36,1337151
MS,2015-11-03,33.27,33.54,33.08,33.29,11389795
MTB,2015-11-03,120.37,120.9,119.66,120.14,956904
MTD,2015-11-03,311.49,315.465,310.605,314.25,553966
MU,2015-11-03,17.1,17.99,17.09,17.835,22131514
MYL,2015-11-03,45.46,47.49,45.46,46.57,11600068
M,2015-11-03,51.24,52.48,50.96,51.18,7901188
NAVI,2015-11-03,13.42,13.6,12.51,13.4,4316712
NBL,2015-11-03,38.52,39.85,38.39,38.7,6031406
NCLH,2015-11-03,59.96,62.62,58.82,60.55,2972512
NDAQ,2015-11-03,59.78,59.98,59.16,59.3,788392
NEE,2015-11-03,101.75,102.48,101.36,102.31,1273741
NEM,2015-11-03,19.35,19.49,18.88,19.22,6163689
NFLX,2015-11-03,107.36,111.05,107.24,109.74,12484136
NFX,2015-11-03,40.8,41.13,40.02,40.14,5479927
NI,2015-11-03,19.22,19.44,18.9999,19.12,2628645
NKE,2015-11-03,65.62,65.85,65.34,65.7,5491944
NLSN,2015-11-03,47.67,47.85,47.41,47.8,1508642
NOC,2015-11-03,189.11,189.32,186.52,186.64,941425
NOV,2015-11-03,39.1,40.24,39.04,39.94,5612148
NRG,2015-11-03,13.3,13.81,13.29,13.48,7984634
NSC,2015-11-03,80.13,81.15,80.11,80.68,1318064
NTAP,2015-11-03,34.28,34.73,34.18,34.49,2015098
NTRS,2015-11-03,70.89,72.06,70.89,71.73,955509
NUE,2015-11-03,43.49,43.92,42.96,43.39,2974693
NVDA,2015-11-03,28.53,28.69,28.18,28.5,9419230
NWL,2015-11-03,43.68,44.21,43.51,43.97,2728029
NWSA,2015-11-03,15.64,15.64,15.32,15.41,2830127
NWS,2015-11-03,15.62,15.72,15.43,15.57,893590
OKE,2015-11-03,34.42,34.9,33.76,34.07,2316274
OMC,2015-11-03,74.75,75.21,74.27,74.81,1365944
ORCL,2015-11-03,39.69,40.27,39.58,40.2,17153098
ORLY,2015-11-03,272.48,274.03,268.49,271.51,860819
OXY,2015-11-03,76.35,77.36,75.86,76.6,5243151
O,2015-11-03,50.03,50.4,49.81,50.14,1611687
PAYX,2015-11-03,51.7,51.97,51.47,51.74,2065227
PBCT,2015-11-03,16.22,16.33,16.14,16.22,2265020
PCAR,2015-11-03,53.55,53.939,52.73,53.23,2516886
PCG,2015-11-03,53.37,53.69,52.97,53.63,2370921
PCLN,2015-11-03,1461.55,1473.04,1455.19,1464.9,415091
PDCO,2015-11-03,48.04,48.15,47.53,47.94,516379
PEG,2015-11-03,40.56,41.14,40.4,41.02,2794357
PEP,2015-11-03,101.16,101.21,99.83,100.92,4174940
PFE,2015-11-03,34.99,35.04,34.65,34.97,29542772
PFG,2015-11-03,51.1,51.66,51.04,51.4,882462
PGR,2015-11-03,33.55,33.57,33.24,33.38,3109388
PG,2015-11-03,76.3,77.42,75.96,77.05,8013214
PHM,2015-11-03,18.32,18.68,18.11,18.46,5595177
PH,2015-11-03,106.44,107.83,105.81,107.13,1118899
PKG,2015-11-03,68.91,68.91,67.1,67.31,923210
PKI,2015-11-03,52.74,52.95,52.37,52.93,719356
PLD,2015-11-03,43.45,43.57,43.11,43.25,1934828
PM,2015-11-03,88.39,88.52,87.7,88.34,3445352
PNC,2015-11-03,91.43,92.28,91.13,91.76,2387426
PNR,2015-11-03,56.78,58.77,56.78,58.46,1582481
PNW,2015-11-03,63.91,64.26,63.44,63.97,755409
PPG,2015-11-03,104.05,104.79,103.66,104.19,1013389
PPL,2015-11-03,34.1,34.385,33.89,34.35,3143034
PRGO,2015-11-03,159.16,162.76,157.91,159.74,1683426
PRU,2015-11-03,83.68,85.68,83.68,85.02,2870621
PSA,2015-11-03,234.63,235.22,230.87,233.66,788133
PSX,2015-11-03,90.72,93.29,90.18,92.67,3636646
PVH,2015-11-03,92.13,93.97,91.72,92.92,878088
PWR,2015-11-03,20.06,20.36,19.55,20.16,3983225
PXD,2015-11-03,144.46,150,143.1,147.78,4056280
PX,2015-11-03,112.09,113.94,111.8,113.56,1502597
PYPL,2015-11-03,37.05,38.44,37,37.9,12025221
QCOM,2015-11-03,60.4,61.18,60.26,60.87,7704254
QRVO,2015-11-03,44.94,46.28,44.6,45.71,3059173
RCL,2015-11-03,97.49,97.63,95.5,96.66,1928507
REGN,2015-11-03,581,581,564.5,578,944478
REG,2015-11-03,68.92,68.94,68.09,68.3,674481
RE,2015-11-03,178.22,179.05,177.11,177.78,315494
RF,2015-11-03,9.55,9.64,9.5,9.54,11120970
RHI,2015-11-03,53.65,53.9,52.99,53.32,909393
RHT,2015-11-03,80.81,81.42,79.81,80.85,1559238
RJF,2015-11-03,55.98,56.63,55.34,56.46,630505
RL,2015-11-03,111.45,114.59,110.46,114.17,1186881
RMD,2015-11-03,58.09,58.9,57.81,58.56,532162
ROK,2015-11-03,110.02,110.96,109.16,110.14,908692
ROP,2015-11-03,187.87,188.75,186.25,186.97,443324
ROST,2015-11-03,50.71,51.84,50.532,51.74,2816569
RRC,2015-11-03,31.35,31.98,30.82,30.99,4560497
RSG,2015-11-03,43.79,44.34,43.67,43.91,1801841
RTN,2015-11-03,118.47,118.85,117.9,118.35,1369493
SBAC,2015-11-03,121.16,121.21,119.92,120.12,853334
SBUX,2015-11-03,62,62.975,61.65,62.8,8847718
SCG,2015-11-03,58.97,59.25,58.48,58.94,660354
SCHW,2015-11-03,31.26,31.7305,31.16,31.49,7133394
SEE,2015-11-03,49.72,49.72,47.09,47.66,4311379
SHW,2015-11-03,269.57,270.54,267.295,269.99,779033
SIG,2015-11-03,148.74,148.904,147.19,148.16,602561
SJM,2015-11-03,116.76,117.62,115.51,117.21,940457
SLB,2015-11-03,79.87,82.43,79.69,81.52,10257014
SLG,2015-11-03,121.43,121.94,119.68,119.92,661695
SNA,2015-11-03,166.28,168.27,165.75,167.8,378945
SNI,2015-11-03,59.75,61.4,59.01,61.24,1296253
SNPS,2015-11-03,50.25,50.75,50.05,50.52,621535
SO,2015-11-03,45.16,45.51,44.91,45.44,4099250
SPGI,2015-11-03,97,97.75,92.5501,97.71,2535116
SPG,2015-11-03,205.15,206.35,203.15,203.9,969296
SRCL,2015-11-03,124.17,125.92,123.31,125,920289
SRE,2015-11-03,102.83,104.7,99.17,104.45,1851199
STI,2015-11-03,42.28,42.73,42.09,42.59,4556715
STT,2015-11-03,69.96,71.83,69.82,71.25,3056003
STX,2015-11-03,38.88,40.91,38.76,40.37,5302382
STZ,2015-11-03,135.08,135.13,133.77,134.41,720793
SWKS,2015-11-03,79.01,79.36,77.5,79.08,3200225
SWK,2015-11-03,106.92,107.71,106.52,107.45,1094725
SYF,2015-11-03,31.1,32.58,31.1,32.44,16475701
SYK,2015-11-03,96.63,97.105,95.86,96.8,987009
SYMC,2015-11-03,20.69,20.86,20.63,20.85,5597323
SYY,2015-11-03,40.88,41.01,40.55,40.96,5390752
TAP,2015-11-03,88.25,88.64,87.46,87.9,2545482
TDG,2015-11-03,226.91,227.174,223,225,326590
TEL,2015-11-03,65.31,66.015,65.24,65.78,1975703
TGT,2015-11-03,77.38,78.5,77.2,78.23,3740840
TIF,2015-11-03,82.44,84.01,82.28,83.4,885015
TJX,2015-11-03,73.5,74.65,73.32,74.23,2659583
TMK,2015-11-03,58.81,58.99,58.555,58.75,562405
TMO,2015-11-03,134.08,134.69,132.61,134.26,1460169
TPR,2015-11-03,31.96,32.82,31.81,32.55,4279371
TRIP,2015-11-03,83.31,84.04,82.05,82.25,2209200
TROW,2015-11-03,75.82,76.89,75.67,76.68,1170903
TRV,2015-11-03,113.8,114.14,112.99,113.69,1536003
TSCO,2015-11-03,92.19,92.87,91.26,92.5,915715
TSN,2015-11-03,44.73,45.34,44.56,45.34,3580400
TSS,2015-11-03,52.72,52.74,52.3,52.51,1907672
TWX,2015-11-03,76.6,78.31,76.39,77.3,8047191
TXN,2015-11-03,56.99,57.43,56.81,57.15,4268382
TXT,2015-11-03,42.68,42.83,42.02,42.05,1834779
T,2015-11-03,33.55,33.75,33.46,33.63,17702788
UAA,2015-11-03,47.795,48.245,47.59,48.2,4072182
UAL,2015-11-03,61,61.34,60.01,60.84,4883349
UDR,2015-11-03,35.29,35.29,34.67,34.94,1436981
UHS,2015-11-03,124.15,125.14,121.93,122.84,732737
ULTA,2015-11-03,171.92,174.95,171.902,172.95,644973
UNH,2015-11-03,118.17,118.46,116.25,117.66,2758179
UNM,2015-11-03,35.18,35.32,34.78,34.9,1281642
UNP,2015-11-03,88.96,89.3399,88.48,88.7,4957928
UPS,2015-11-03,104.28,105.0301,103.725,104.48,2785916
URI,2015-11-03,75.9,78.09,75.65,76.97,1821285
USB,2015-11-03,42.6,42.87,42.23,42.7,3559201
UTX,2015-11-03,99.38,100.34,98.8,100,3089985
VAR,2015-11-03,78.5,79.57,78.1,79.03,1665376
VFC,2015-11-03,67.77,68.81,67.65,68.18,2563937
VIAB,2015-11-03,50.8,52.42,50.76,51.29,4058398
VLO,2015-11-03,67.98,70.04,67.61,69.6,6467839
VMC,2015-11-03,97.18,97.758,90.41,94.79,3929188
VNO,2015-11-03,103.26,103.26,98.71,100.8,1287240
VRSK,2015-11-03,70.23,70.48,69.26,69.88,1492172
VRSN,2015-11-03,81.8,82.04,80.67,80.93,833704
VRTX,2015-11-03,127.21,128.98,125.615,128.36,1812731
VTR,2015-11-03,54.28,54.4399,53.315,53.61,2459101
VZ,2015-11-03,46.7,46.745,46.18,46.45,11900872
V,2015-11-03,75.13,78.58,74.81,77.9,18899902
WAT,2015-11-03,131.89,133.97,131.23,132.83,618878
WBA,2015-11-03,86.44,89.15,86.01,88.23,7044104
WDC,2015-11-03,67.46,69.005,66.59,68.53,4750492
WEC,2015-11-03,51.64,51.93,51.22,51.88,1658516
WFC,2015-11-03,54.68,55.15,54.45,54.93,10709126
WHR,2015-11-03,161.22,161.95,158.73,160.89,759385
WMB,2015-11-03,39.77,40.76,39.5499,40.28,4931037
WMT,2015-11-03,57.57,58.33,57.53,58.11,10253917
WM,2015-11-03,54.31,54.61,53.88,54.05,2082313
WRK,2015-11-03,51.02,53.82,51.02,53.22,1388184
WU,2015-11-03,19.32,19.59,19.28,19.43,4309321
WYNN,2015-11-03,71.78,75.48,70.95,74.26,4617597
WYN,2015-11-03,81.51,82.77,80.57,82.68,1115054
WY,2015-11-03,30.61,31.49,30.5,31.06,6502077
XEC,2015-11-03,118.62,123.655,117.88,120.72,1759901
XEL,2015-11-03,35.76,36.02,35.49,35.89,1817786
XLNX,2015-11-03,47.29,47.79,47.24,47.29,2225767
XL,2015-11-03,38.14,38.29,37.94,38.14,1400678
XOM,2015-11-03,85.66,87.435,85.58,86.85,20115909
XRAY,2015-11-03,62.37,62.45,61.54,62.09,1140830
XRX,2015-11-03,38.76,39.4,38.6,38.96,2503116
XYL,2015-11-03,36.65,36.91,36.4,36.58,1658957
YUM,2015-11-03,71.47,72.46,71.4,72.21,2665015
ZBH,2015-11-03,106.77,107,105.72,106.4,1103757
ZION,2015-11-03,29.1,29.31,28.94,28.97,2414305
ZTS,2015-11-03,46.47,46.9,45.4,46.63,8007228
AAL,2015-11-04,46.42,46.45,45.15,45.63,8081357
AAPL,2015-11-04,123.13,123.82,121.62,122,44886050
AAP,2015-11-04,198.77,199.79,196.8,199.34,692584
ABBV,2015-11-04,62.43,64.15,62.3,63.8,10342614
ABC,2015-11-04,97.67,97.95,96.69,97.47,1871021
ABT,2015-11-04,45.72,45.72,45.05,45.18,6506554
ACN,2015-11-04,107.33,107.33,106.46,106.52,2625804
ADBE,2015-11-04,90.34,91.34,90.21,91.01,1873683
ADI,2015-11-04,60.61,60.7,60.09,60.49,1444865
ADM,2015-11-04,43.06,43.17,42.34,43.02,7007000
ADP,2015-11-04,87.16,87.39,86.83,86.96,1594059
ADSK,2015-11-04,57.9,58.11,57.48,57.83,2243356
ADS,2015-11-04,301.14,303.75,299.6401,301.87,448578
AEE,2015-11-04,43.89,44.32,43.89,44.21,1063052
AEP,2015-11-04,56.77,57.15,56.58,56.71,2573716
AES,2015-11-04,10.95,11.06,10.79,10.82,5298790
AET,2015-11-04,111.8,112.39,107.39,108.66,4672359
AFL,2015-11-04,64.04,64.3679,63.87,64.17,2143096
AGN,2015-11-04,313.44,313.71,303.08,307.67,3652622
AIG,2015-11-04,60.66,61,59.65,60.8,22499383
AIV,2015-11-04,38.88,39.3,37.73,38.26,3030904
AIZ,2015-11-04,83.39,84,82.75,82.89,417806
AJG,2015-11-04,43.97,44.19,43.82,44.01,1240536
AKAM,2015-11-04,63.32,63.39,61.98,62.22,2043595
ALB,2015-11-04,54.94,55.3,53.78,54.22,2019514
ALGN,2015-11-04,67.18,67.31,65.98,66.53,339018
ALK,2015-11-04,77.68,77.87,76.71,77.41,1009312
ALLE,2015-11-04,64.46,65.36,64.46,64.7,1181883
ALL,2015-11-04,63.1,63.31,62.23,62.89,3658174
ALXN,2015-11-04,177.48,179.75,171.13,175.46,1916895
AMAT,2015-11-04,16.91,17.03,16.82,16.87,11165061
AMD,2015-11-04,2.27,2.3,2.18,2.2,8205318
AME,2015-11-04,55.83,56.51,55.72,56.18,1489346
AMGN,2015-11-04,162.85,163.99,160.77,161.88,3059482
AMG,2015-11-04,186.93,188.485,186.02,186.65,278632
AMP,2015-11-04,117.94,118.26,115.755,115.89,1002728
AMT,2015-11-04,103.29,103.8,101.94,102.23,1732039
AMZN,2015-11-04,627.76,645.93,627.35,640.95,4840501
ANDV,2015-11-04,112.96,115.0599,112.18,114.58,2611218
ANSS,2015-11-04,97.26,98.39,95.525,97.77,392369
ANTM,2015-11-04,138,138.04,133.09,135.34,3192761
AON,2015-11-04,94.62,95.13,94.33,94.46,1517152
AOS,2015-11-04,38.5,38.84,38.39,38.505,1691334
APA,2015-11-04,50.07,50.66,48.66,49.39,6189787
APC,2015-11-04,70.85,72.1,68.86,70.22,4940115
APD,2015-11-04,139.9,140,137.82,138.19,891620
APH,2015-11-04,54.96,55.37,54.71,54.93,969679
ARE,2015-11-04,91.12,91.61,90.53,91.16,461694
ARNC,2015-11-04,28.35,28.53,27.81,28.14,7391504
ATVI,2015-11-04,36.15,37.56,36.01,36.99,17829454
AVB,2015-11-04,178.28,178.88,176.71,178.1,663616
AVGO,2015-11-04,122.5,124.86,120.06,124.11,4309796
AVY,2015-11-04,65.42,65.5,64.13,64.46,1063544
AWK,2015-11-04,57.71,57.9801,57.35,57.98,1076505
AXP,2015-11-04,74.31,74.85,73.94,74.07,12872736
AYI,2015-11-04,214.54,217,212.801,217,515508
AZO,2015-11-04,790.99,796.77,786.095,788.75,227072
A,2015-11-04,38.33,38.48,38,38.34,1569620
BAC,2015-11-04,17.3,17.31,16.96,17.01,78728433
BAX,2015-11-04,38.15,38.79,37.46,37.57,5725132
BA,2015-11-04,147.26,148.76,147.18,148.19,2771502
BBT,2015-11-04,37.86,38.12,37.65,37.82,5117726
BBY,2015-11-04,35.6,35.66,34.4142,34.48,4800285
BDX,2015-11-04,151,151.89,149.01,151.01,1481673
BEN,2015-11-04,41.54,41.59,41.06,41.13,1489191
BF.B,2015-11-04,53.54,53.74,53.11,53.425,537298
BIIB,2015-11-04,299.84,302.39,293.05,296.57,2437712
BK,2015-11-04,42.66,42.91,42.49,42.59,4036118
BLK,2015-11-04,358.96,360.99,355.06,356.49,749542
BLL,2015-11-04,33.935,34.095,33.575,33.71,1776466
BMY,2015-11-04,65.94,66.14,65.01,65.62,5241709
BRK.B,2015-11-04,138,138.08,137.06,137.43,2606334
BSX,2015-11-04,18.69,18.75,18.435,18.67,7518806
BWA,2015-11-04,42.92,43,42.07,42.5,2290405
BXP,2015-11-04,128.62,129.22,126.64,127.12,653715
CAG,2015-11-04,41.05,41.28,40.925,41.02,2452632
CAH,2015-11-04,86.68,86.8,85.58,86.58,2362337
CAT,2015-11-04,75.34,75.93,74.3275,74.55,5478664
CA,2015-11-04,27.93,28.05,27.41,27.61,2856807
CBG,2015-11-04,37.15,37.23,36.72,36.75,2048505
CBOE,2015-11-04,68.6,69.01,67.61,67.9,412587
CBS,2015-11-04,49.88,51,47.43,47.95,22368593
CB,2015-11-04,113.61,113.91,112.66,112.96,1809464
CCI,2015-11-04,87.8,88.179,87.14,87.34,1343617
CCL,2015-11-04,52.62,53.13,52.25,52.8,3595126
CDNS,2015-11-04,22.33,22.57,22.2297,22.45,7754392
CELG,2015-11-04,126.62,127.97,124.18,127.17,4137212
CERN,2015-11-04,61,62.73,60.51,61.63,9102935
CFG,2015-11-04,24.55,24.74,24.2,24.53,11117454
CF,2015-11-04,52.22,52.92,51.3,51.76,2422980
CHD,2015-11-04,42.24,42.32,41.75,41.93,1231048
CHK,2015-11-04,7.29,7.64,6.955,7.46,45437419
CHRW,2015-11-04,69.97,70.26,68.3,68.71,1281392
CHTR,2015-11-04,188.95,191.42,188.28,190.1,1578890
CINF,2015-11-04,60.26,60.76,60.12,60.46,489817
CI,2015-11-04,132.04,132.74,129.8,129.94,1900965
CLX,2015-11-04,124.55,124.78,123.7,124.2,1076098
CL,2015-11-04,67.93,68.05,67,67.48,3732805
CMA,2015-11-04,44.72,44.99,44.47,44.7,1573886
CMCSA,2015-11-04,31.25,31.515,30.575,30.73,27963430
CME,2015-11-04,96.14,96.2287,94.52,95.39,1106045
CMG,2015-11-04,625.85,626.798,612.1,614.98,1217129
CMI,2015-11-04,107.05,108.52,105.02,106.76,2504584
CMS,2015-11-04,36.01,36.19,35.62,35.8,3228631
CNC,2015-11-04,61.43,61.48,59.26,60.77,1682703
CNP,2015-11-04,18.72,18.81,18.59,18.68,4442620
COF,2015-11-04,80.83,81.19,80.39,80.55,2290698
COG,2015-11-04,22.18,23.04,21.9,22.42,6828091
COL,2015-11-04,88.2,88.69,87.56,88.1,661295
COO,2015-11-04,152.37,153.88,151.17,153.48,353847
COP,2015-11-04,56.73,56.8,55.47,56.34,8720194
COST,2015-11-04,159,159.025,156.9,157.15,1653072
COTY,2015-11-04,29.36,30.26,29.05,29.95,2324353
CPB,2015-11-04,50.37,50.5525,50,50.44,1108754
CRM,2015-11-04,78.88,79.48,78.08,78.39,2586211
CSCO,2015-11-04,28.79,28.82,28.37,28.47,28591793
CSX,2015-11-04,27.63,27.77,27.32,27.44,4516929
CTAS,2015-11-04,92.72,92.95,91.01,91.49,731395
CTL,2015-11-04,28.53,28.6,27.96,28.02,6207471
CTSH,2015-11-04,67.225,67.32,65.34,66.82,6385832
CTXS,2015-11-04,81.61,82.94,79.95,82.72,1725008
CVS,2015-11-04,100.42,101.08,98.36,99.57,7584946
CVX,2015-11-04,98.02,98.1,96.0772,96.77,11931305
CXO,2015-11-04,117.77,119.24,113.82,116.75,2230164
C,2015-11-04,54.37,54.5,53.66,53.83,16985181
DAL,2015-11-04,51.26,51.26,50.47,50.66,7353541
DE,2015-11-04,79.55,79.73,77.7401,78.24,2412154
DFS,2015-11-04,56.48,56.68,56.27,56.37,2165236
DGX,2015-11-04,69.12,69.49,68.56,69.12,976652
DG,2015-11-04,68.69,68.88,67.615,67.78,3692638
DHI,2015-11-04,30.08,30.23,29.66,29.8,4720558
DHR,2015-11-04,95.66,96.08,95.01,95.81,2895598
DISCA,2015-11-04,31.13,31.52,29.26,30.3,7195878
DISCK,2015-11-04,29.14,29.47,27.6799,28.61,3282350
DISH,2015-11-04,65.35,65.49,63.32,63.54,1778910
DIS,2015-11-04,116.64,116.83,110.81,113.25,20740831
DLR,2015-11-04,74.17,74.43,73.36,73.65,988632
DLTR,2015-11-04,67.55,67.81,66.95,67.16,2032035
DOV,2015-11-04,65.71,66.52,64.89,65,1285824
DPS,2015-11-04,88.48,88.48,87.811,88.18,907462
DRE,2015-11-04,21.01,21.07,20.82,20.87,1330317
DRI,2015-11-04,62.62,62.84,60.67,61.42,2183532
DTE,2015-11-04,82.46,83.1766,82.2503,82.71,676942
DUK,2015-11-04,72.07,72.55,71.7,71.93,3143837
DVA,2015-11-04,73.24,78.94,73.24,77.45,1427320
DVN,2015-11-04,46.73,47.84,45.9198,46.49,9572484
D,2015-11-04,70.65,71.28,70.41,70.57,2375317
EA,2015-11-04,71.93,74.32,71.73,74.29,3574108
EBAY,2015-11-04,28.9,29.38,28.88,29.3,13532753
ECL,2015-11-04,120.52,120.75,117.41,117.49,2174619
ED,2015-11-04,65.74,66.31,65.53,65.92,1937964
EFX,2015-11-04,106.99,107.4,106.2,106.35,548851
EIX,2015-11-04,60.63,61.15,60.56,60.81,2395736
EL,2015-11-04,86.17,86.52,85.16,85.9,2196576
EMN,2015-11-04,72.92,73.26,71.21,71.29,1347166
EMR,2015-11-04,49.92,50.27,49.5804,49.68,4676299
EOG,2015-11-04,88.48,88.96,85.7501,86.47,3908732
EQIX,2015-11-04,299.34,302.32,292.92,295.99,622530
EQR,2015-11-04,79.57,79.8,78.765,79.14,1502647
EQT,2015-11-04,65.61,67.3099,65.1,66.7,2117638
ESRX,2015-11-04,88,88.69,87.1301,88.38,2565975
ESS,2015-11-04,223.16,224.72,220.01,221.84,403825
ES,2015-11-04,51.34,51.98,51.21,51.59,1113746
ETFC,2015-11-04,28.94,29.055,28.72,28.87,2335243
ETN,2015-11-04,57.01,57.81,56.66,56.74,3962828
ETR,2015-11-04,69.22,69.62,68.65,69.21,1343163
EW,2015-11-04,79.055,79.25,77.89,78.22,1083746
EXC,2015-11-04,28.52,29.1,28.46,29.1,10957429
EXPD,2015-11-04,49.53,49.65,48.93,49.08,2061851
EXPE,2015-11-04,137.02,137.3,132.49,134.17,2767345
EXR,2015-11-04,79.17,79.6,78.78,79.15,790968
FAST,2015-11-04,40.58,40.84,40.1428,40.22,2535651
FBHS,2015-11-04,52.51,52.88,52.08,52.27,1321662
FB,2015-11-04,103.19,104.14,102.48,103.94,43469308
FCX,2015-11-04,12.65,12.75,11.77,12.02,30393759
FDX,2015-11-04,159.91,160,158.58,159,1291047
FE,2015-11-04,30.67,31.085,30.62,30.99,4965380
FFIV,2015-11-04,112.76,113.8,110.77,111.01,925250
FISV,2015-11-04,95.75,96.43,95.56,95.74,1551864
FIS,2015-11-04,64.48,67.77,64.44,65.54,5650526
FITB,2015-11-04,19.55,19.69,19.45,19.48,6655015
FLIR,2015-11-04,27.42,27.46,27.15,27.32,968287
FLR,2015-11-04,50.29,50.91,49.96,50.21,1766219
FLS,2015-11-04,48.02,48.64,47.81,47.91,1422879
FL,2015-11-04,69,69.2514,68.08,68.4,1655373
FMC,2015-11-04,41.4,42.4365,41.23,41.51,1291076
FOXA,2015-11-04,31.04,31.18,28.035,29.65,40725640
FOX,2015-11-04,31.27,31.35,28.46,29.9,10569157
FRT,2015-11-04,145.72,146.12,144.6,145.22,280214
FTI,2015-11-04,35.43,35.93,35.21,35.47,2441237
F,2015-11-04,14.83,14.86,14.64,14.65,27166413
GD,2015-11-04,147.29,147.88,146.83,147.28,893562
GE,2015-11-04,29.55,29.785,29.46,29.54,105133879
GGP,2015-11-04,28.72,28.83,28.56,28.68,3623081
GILD,2015-11-04,109.6,109.73,107.3,108.98,8081779
GIS,2015-11-04,57.51,57.58,57.15,57.29,2485179
GLW,2015-11-04,18.85,19.04,18.73,18.87,7904583
GM,2015-11-04,35.83,35.92,35.38,35.42,12716625
GOOGL,2015-11-04,749.9,759.9,749.2,755.31,2091999
GOOG,2015-11-04,722,733.1,721.9,728.11,1706700
GPC,2015-11-04,91.79,92.04,91.08,91.32,641995
GPN,2015-11-04,67.5,68.54,67.17,68.07,895129
GPS,2015-11-04,28.29,28.47,27.865,28.02,4399109
GRMN,2015-11-04,36.14,36.66,35.85,36.62,1714418
GS,2015-11-04,191,192.89,190.31,191.65,2174279
GT,2015-11-04,33.39,33.6,32.81,32.91,3007932
GWW,2015-11-04,211.83,213.965,209.97,210.65,701946
HAL,2015-11-04,40,40.14,38.68,39.21,14661566
HAS,2015-11-04,77.46,77.75,76.78,77.01,743412
HBAN,2015-11-04,11.16,11.26,11.121,11.2,5945949
HBI,2015-11-04,33.19,33.24,32.37,32.72,3330958
HCA,2015-11-04,68.98,69.49,68.15,68.67,3094070
HCN,2015-11-04,64.88,65.11,64.57,64.77,2238976
HCP,2015-11-04,36.7,36.75,36,36.12,4571100
HD,2015-11-04,125.48,125.87,124.62,125.38,4101588
HES,2015-11-04,60.15,61.55,58.94,60.42,3905876
HIG,2015-11-04,46.47,46.62,46.275,46.59,3063930
HII,2015-11-04,122.1,122.3399,119.25,120.37,504709
HOG,2015-11-04,49.86,49.945,48.715,48.87,4136763
HOLX,2015-11-04,39.71,39.99,39.28,39.52,2436119
HON,2015-11-04,103.69,104.219,103.21,103.37,1940602
HPE,2015-11-04,14.39,14.51,13.61,13.66,31525806
HPQ,2015-11-04,14.25,14.43,13.91,14.14,34907608
HP,2015-11-04,61,61.5,59.8,60.27,2319388
HRB,2015-11-04,36.99,37.23,36.7,36.81,1902003
HRL,2015-11-04,34.05,34.075,33.39,33.61,1655282
HRS,2015-11-04,81.53,82.09,79.58,79.81,1116491
HSIC,2015-11-04,75.36,78.005,74.99,77.46,1339130
HST,2015-11-04,17.53,17.74,17.49,17.61,6167705
HSY,2015-11-04,88.35,88.47,87.06,87.71,1422191
HUM,2015-11-04,178.67,179.01,176.01,176.88,737922
IBM,2015-11-04,142.55,142.65,141.3,141.63,3516890
ICE,2015-11-04,51.93,52.3954,51.546,52.05,3711265
IDXX,2015-11-04,70.26,71.44,68.962,70.42,691964
IFF,2015-11-04,116.29,116.81,115.71,116.18,285517
ILMN,2015-11-04,152.64,159.16,151.0801,159.06,2162287
INCY,2015-11-04,121.26,123.55,116.56,117.14,1706550
INFO,2015-11-04,30.58,30.7,30.4,30.46,204370
INTC,2015-11-04,34.27,34.27,33.9,34.15,20762063
INTU,2015-11-04,97.72,99.15,97,98.85,1347620
IPG,2015-11-04,23.31,23.43,22.96,23,3604141
IP,2015-11-04,42.99,43.09,42.44,42.51,2397864
IQV,2015-11-04,65.28,66.28,64.95,65.82,1386963
IRM,2015-11-04,32.1,32.18,31.35,31.41,1171238
IR,2015-11-04,60.1,60.26,59.32,59.54,2432761
ISRG,2015-11-04,167.4998,168.4865,166.7032,167.1498,687264
ITW,2015-11-04,93.35,93.82,92.78,92.93,1037160
IT,2015-11-04,90.35,90.96,89.86,90.45,319321
IVZ,2015-11-04,33.72,33.82,33.38,33.54,2796711
JBHT,2015-11-04,75.98,75.98,74.94,75.43,639853
JCI,2015-11-04,38.911,39.1518,38.644,38.7434,3811695
JEC,2015-11-04,41.61,41.88,41.33,41.57,689388
JNJ,2015-11-04,101.9,102.39,101.69,101.94,5592309
JNPR,2015-11-04,32.23,32.39,31.57,31.62,4833268
JPM,2015-11-04,66.01,66.15,65.63,65.85,11388422
JWN,2015-11-04,67.11,67.23,66.09,66.42,1403693
KEY,2015-11-04,12.8,12.885,12.71,12.81,17679781
KHC,2015-11-04,76.32,76.6683,75.24,75.82,2631285
KIM,2015-11-04,27.25,27.25,26.8,26.9,2247975
KLAC,2015-11-04,66.29,66.96,66.29,66.83,1903074
KMB,2015-11-04,121.28,121.28,119.55,119.86,1429665
KMI,2015-11-04,27.52,27.64,26.45,26.81,22767459
KMX,2015-11-04,57.41,58.25,56.23,57.15,2979531
KORS,2015-11-04,39.99,44.795,39.55,42.57,20734410
KO,2015-11-04,42.27,42.39,41.89,41.97,10488505
KR,2015-11-04,37.93,37.9899,36.88,37.01,6064509
KSS,2015-11-04,47.44,47.59,45.8162,46.21,2591347
KSU,2015-11-04,86.66,87.43,85.82,87.08,2062124
K,2015-11-04,68.42,69.19,68.31,68.68,2849525
LB,2015-11-04,101.11,101.11,99.68,100.22,2209582
LEG,2015-11-04,46.88,46.88,45.79,46.07,762409
LEN,2015-11-04,49.5392,49.7843,48.8627,49,2947912
LH,2015-11-04,124.33,124.92,122.71,123.09,884031
LKQ,2015-11-04,29.95,30.09,29.7,30.04,1665455
LLL,2015-11-04,123.94,124.495,122.6,123.04,876024
LLY,2015-11-04,82.15,82.15,80.9271,81.05,3401909
LMT,2015-11-04,219.71,220.352,218.51,218.83,933118
LNC,2015-11-04,54.96,55.21,54.5,54.87,2336691
LNT,2015-11-04,29.85,30.17,29.85,30.055,833522
LOW,2015-11-04,74.17,74.2,73.02,73.1,5475939
LRCX,2015-11-04,76.83,77.01,75.8,77.01,2643039
LUK,2015-11-04,20.11,20.19,19.86,19.97,2030294
LUV,2015-11-04,46.87,46.97,46.35,46.64,5384178
LYB,2015-11-04,95.58,96.5,94.97,95.42,4020990
L,2015-11-04,37.27,37.45,36.965,37.02,1097784
MAA,2015-11-04,86.06,86.29,85.225,86.18,367213
MAC,2015-11-04,85.16,85.74,84.65,84.89,1040636
MAR,2015-11-04,76.84,77.0891,76.28,77.02,1352873
MAS,2015-11-04,29.4,29.55,28.98,29.02,5394891
MAT,2015-11-04,25.35,25.54,24.76,24.87,3227499
MA,2015-11-04,100.1,100.69,99.51,100.52,3292176
MCD,2015-11-04,112.19,112.53,111.31,112.4,6797075
MCHP,2015-11-04,48.75,49.12,48.42,48.99,2184010
MCK,2015-11-04,182.83,183.98,179.27,181.9,2301062
MCO,2015-11-04,99.2,100.11,99.17,99.63,1510096
MDLZ,2015-11-04,46.73,46.77,45.73,45.88,6504673
MDT,2015-11-04,76.5,76.66,75.91,76.16,4221104
MET,2015-11-04,51.05,51.32,50.33,50.49,6279484
MGM,2015-11-04,24.31,24.41,23.76,24.03,5485492
MHK,2015-11-04,198.91,200.59,196.89,198.17,574938
MKC,2015-11-04,85.06,85.34,84.65,85.05,531250
MLM,2015-11-04,141.69,146.47,138.36,145.85,2169444
MMC,2015-11-04,56.43,56.65,56.12,56.2,1864571
MMM,2015-11-04,159,159.48,158.61,158.91,2254169
MNST,2015-11-04,44.8333,44.9766,43.7466,44.2733,4687077
MON,2015-11-04,95.98,96.87,94.79,94.9,5310096
MOS,2015-11-04,36.52,36.53,33.19,33.38,8162090
MO,2015-11-04,57.89,58.23,57.77,58.03,9298823
MPC,2015-11-04,54.64,55.4,54.14,54.8,4567701
MRK,2015-11-04,55.47,55.765,55.18,55.53,7749203
MRO,2015-11-04,19.62,19.85,18.87,19.4,9137098
MSFT,2015-11-04,54.18,54.88,54.06,54.4,37087849
MSI,2015-11-04,68.1,69.23,63.95,65.24,7152689
MS,2015-11-04,33.4,33.6,33.2389,33.4,9125368
MTB,2015-11-04,120.32,120.7,119.14,119.56,820272
MTD,2015-11-04,314.47,315.73,311.73,312.88,176831
MU,2015-11-04,18.05,18.05,17.1,17.44,19246886
MYL,2015-11-04,47.05,47.46,46.4,46.58,10611086
M,2015-11-04,50.57,50.78,49.55,50.44,7776524
NAVI,2015-11-04,13.47,13.925,13.355,13.41,3982518
NBL,2015-11-04,38.69,38.88,37.09,37.84,4486782
NCLH,2015-11-04,60.52,60.615,58.46,58.94,2179135
NDAQ,2015-11-04,59.25,59.5,58.005,58.16,1358805
NEE,2015-11-04,102.32,103.32,102.1,103.22,1500705
NEM,2015-11-04,19.36,19.51,18.92,19.01,5261011
NFLX,2015-11-04,110.36,114.28,109.39,114.05,17505023
NFX,2015-11-04,41.09,41.34,37.37,38.3,7152889
NI,2015-11-04,19.12,19.39,19.12,19.36,3315677
NKE,2015-11-04,65.695,65.935,64.94,65.18,5190268
NLSN,2015-11-04,47.75,47.93,47.395,47.59,1571588
NOC,2015-11-04,187.29,188.45,185.41,186.17,1088720
NOV,2015-11-04,39.9,40.23,39.5,39.89,4846155
NRG,2015-11-04,13.93,14.54,13.67,14.08,10410681
NSC,2015-11-04,80.12,80.71,79.81,80.35,2179872
NTAP,2015-11-04,34.49,34.53,33.77,33.82,2834387
NTRS,2015-11-04,71.75,72.46,71.5442,72.17,1059100
NUE,2015-11-04,43.43,43.45,41.94,42.72,2379135
NVDA,2015-11-04,28.42,28.63,27.9,28.03,11056571
NWL,2015-11-04,44,44.23,43.56,43.92,1729893
NWSA,2015-11-04,15.5,15.53,15.255,15.44,3211323
NWS,2015-11-04,15.63,15.67,15.39,15.61,1336881
OKE,2015-11-04,34.66,35.65,32.9,33.56,2587132
OMC,2015-11-04,74.89,74.99,73.41,73.53,1506489
ORCL,2015-11-04,40.35,40.57,40.06,40.48,16863293
ORLY,2015-11-04,270.85,272.57,268.385,272.52,667294
OXY,2015-11-04,76.5,76.5,75.11,75.76,4415161
O,2015-11-04,50,50.19,49.24,49.45,1880842
PAYX,2015-11-04,51.75,52,51.6,51.82,1537622
PBCT,2015-11-04,16.25,16.3,16.15,16.22,2198736
PCAR,2015-11-04,52.61,53.39,52.36,52.76,2167306
PCG,2015-11-04,53.48,54.21,53.39,54.16,2824092
PCLN,2015-11-04,1465.95,1473.99,1462.75,1469.56,507382
PDCO,2015-11-04,47.9,48.275,47.76,48.09,661647
PEG,2015-11-04,40.86,41.21,40.79,41.09,2396901
PEP,2015-11-04,100.89,101.34,100.4,100.62,3345638
PFE,2015-11-04,34.92,34.97,34.09,34.14,30876985
PFG,2015-11-04,51.49,51.6,50.7,50.81,980578
PGR,2015-11-04,33.4,33.5,33.12,33.15,2482099
PG,2015-11-04,77.03,77.14,76.509,77.06,6376267
PHM,2015-11-04,18.49,18.63,18.26,18.34,5574820
PH,2015-11-04,107.3,108,105.63,105.8,1443023
PKG,2015-11-04,67.6,68.28,67,67.33,931659
PKI,2015-11-04,52.86,53.34,52.73,53.21,621066
PLD,2015-11-04,43.36,43.49,42.955,43.17,1832250
PM,2015-11-04,88.17,88.43,87.63,88.07,3978404
PNC,2015-11-04,92,92.67,91.86,92.22,1739510
PNR,2015-11-04,58.71,59.43,58.25,58.67,1681996
PNW,2015-11-04,64.53,65.45,64.2014,65.19,1284288
PPG,2015-11-04,104.65,104.72,103.79,103.86,730526
PPL,2015-11-04,34.29,34.595,34.27,34.52,3289412
PRGO,2015-11-04,161.17,162.64,159.57,162.29,1960704
PRU,2015-11-04,85.03,85.52,84.09,84.42,2721084
PSA,2015-11-04,233.68,234.206,230.9,231.65,493982
PSX,2015-11-04,93,94.12,92.5001,93.33,3933932
PVH,2015-11-04,93.37,93.955,91.05,92.08,753384
PWR,2015-11-04,20.14,20.41,19.86,19.95,4602338
PXD,2015-11-04,147.66,149.96,143.35,144.92,2338602
PX,2015-11-04,113.88,114.13,112.84,113.02,1696410
PYPL,2015-11-04,38.45,38.52,37.33,37.6,12226757
QCOM,2015-11-04,60.89,61.01,60.07,60.26,10795881
QRVO,2015-11-04,45.86,47.05,45.27,46.57,1717710
RCL,2015-11-04,96.69,98.25,96.01,97.95,1813368
REGN,2015-11-04,578.01,588.05,549.5,564,1526460
REG,2015-11-04,68.36,68.61,67.66,67.81,373315
RE,2015-11-04,177,179.21,176.346,179.2,355097
RF,2015-11-04,9.58,9.64,9.531,9.59,11767228
RHI,2015-11-04,53.42,53.58,52.49,52.74,862478
RHT,2015-11-04,81,82.59,80.993,82.55,2070104
RJF,2015-11-04,56.71,57.11,56.4103,56.57,626047
RL,2015-11-04,114.47,115.14,112.07,113.57,1414085
RMD,2015-11-04,58.85,58.85,58.07,58.53,696700
ROK,2015-11-04,110.64,111.03,109.13,109.63,778539
ROP,2015-11-04,187.27,188.82,186.58,187.8,317442
ROST,2015-11-04,51.79,51.95,51.25,51.62,2417579
RRC,2015-11-04,34.6,35,32.76,34.08,9134640
RSG,2015-11-04,43.93,44.13,43.65,43.73,1116997
RTN,2015-11-04,118.78,119.56,118.29,118.56,1068256
SBAC,2015-11-04,120.01,121.4519,117.2,117.63,1440783
SBUX,2015-11-04,63.0355,63.0355,61.34,61.96,9085091
SCG,2015-11-04,58.92,59.66,58.91,59.51,653432
SCHW,2015-11-04,31.52,31.73,31.39,31.44,7214592
SEE,2015-11-04,47.84,48.055,47.22,48.01,2100189
SHW,2015-11-04,271.26,272.21,268.04,270.7,827678
SIG,2015-11-04,148.29,149.55,147.446,148.2,425508
SJM,2015-11-04,117.41,117.77,116.8892,117.62,514962
SLB,2015-11-04,81.45,81.71,79.8,80.31,8788448
SLG,2015-11-04,120.19,120.59,119.33,119.82,522497
SNA,2015-11-04,168.13,169.74,167.92,169.01,296603
SNI,2015-11-04,61.48,62.3,58.49,59.57,3698478
SNPS,2015-11-04,50.68,51.06,50.59,51.04,510525
SO,2015-11-04,45.45,45.85,45.41,45.8,5014217
SPGI,2015-11-04,98.23,98.23,96.85,97.3,2208950
SPG,2015-11-04,204.27,204.95,203.02,203.74,1208505
SRCL,2015-11-04,125.38,125.38,123.28,123.92,917146
SRE,2015-11-04,104.24,105.78,104.105,105.52,1587215
STI,2015-11-04,42.77,42.96,42.55,42.69,3279654
STT,2015-11-04,71.17,71.64,70.72,71.27,1956476
STX,2015-11-04,39.59,40.005,38.49,38.81,4586594
STZ,2015-11-04,134.42,134.853,132.07,133.2,688501
SWKS,2015-11-04,79.67,80.34,78.8701,80.18,3423486
SWK,2015-11-04,107.95,108.14,106.9,107.28,928921
SYF,2015-11-04,32.24,33.17,31.81,32.08,12612449
SYK,2015-11-04,96.8,97.84,96.67,97.5,1438941
SYMC,2015-11-04,20.94,20.97,20.74,20.9,5520001
SYY,2015-11-04,41.24,41.47,40.64,40.79,3340181
TAP,2015-11-04,87.9,88.195,86.66,87.42,1890250
TDG,2015-11-04,225.68,228.39,225.3,228.05,327960
TEL,2015-11-04,65.88,66.54,65.72,66.28,1858896
TGT,2015-11-04,78.7,78.7,76.6,77.39,3727018
TIF,2015-11-04,83.41,83.56,82.36,82.67,914266
TJX,2015-11-04,74.24,74.45,73.07,73.68,2200302
TMK,2015-11-04,58.74,58.95,58.3,58.41,381097
TMO,2015-11-04,134.36,135.33,133.37,135.25,1622470
TPR,2015-11-04,32.57,32.72,31.88,32.28,3009107
TRIP,2015-11-04,81.81,83.2,81.63,82.62,1475385
TROW,2015-11-04,76.6,76.94,76,76.19,1018405
TRV,2015-11-04,113.71,114.36,113.175,114.08,2031597
TSCO,2015-11-04,92.08,92.89,91.32,92.73,1140897
TSN,2015-11-04,45.62,46.39,44.95,45.15,2996281
TSS,2015-11-04,52.56,52.84,52.12,52.53,1787492
TWX,2015-11-04,76.71,76.75,69.27,72.2,24586310
TXN,2015-11-04,57.21,57.4097,56.8,56.95,5096013
TXT,2015-11-04,42.15,42.4096,41.76,41.86,1420670
T,2015-11-04,33.76,33.78,33.44,33.48,17296080
UAA,2015-11-04,48.18,48.295,47.405,47.65,4530024
UAL,2015-11-04,60.54,60.93,59.69,60.29,6036473
UDR,2015-11-04,35.02,35.1,34.775,34.99,997184
UHS,2015-11-04,123.16,125.25,122.68,125.03,672539
ULTA,2015-11-04,173.32,173.525,169.39,170.12,508288
UNH,2015-11-04,117.6,117.75,114.06,114.64,5396862
UNM,2015-11-04,34.94,35,34.5,34.58,935244
UNP,2015-11-04,89.2,89.44,87.85,88.19,4715516
UPS,2015-11-04,104.64,104.76,103.72,104,2817477
URI,2015-11-04,77.34,77.92,75.98,76.56,959804
USB,2015-11-04,42.73,42.92,42.49,42.62,4060763
UTX,2015-11-04,100.42,101.04,100,100.33,3116072
VAR,2015-11-04,79.31,79.75,79.17,79.42,764583
VFC,2015-11-04,68.55,68.64,67.52,67.93,1602194
VIAB,2015-11-04,51.19,51.84,46.74,47.92,10030978
VLO,2015-11-04,69.8,71.39,69.7,71.1,8324290
VMC,2015-11-04,94.91,97.19,92.5,97.04,2275411
VNO,2015-11-04,101,101.34,99.53,99.9,995186
VRSK,2015-11-04,69.87,70.03,68.59,69.43,1660448
VRSN,2015-11-04,81.02,81.49,80.76,81.28,624023
VRTX,2015-11-04,128.88,128.9399,122.56,124.9,1614378
VTR,2015-11-04,53.63,53.87,53.24,53.44,3076368
VZ,2015-11-04,46.58,46.65,46.04,46.14,9701989
V,2015-11-04,78.37,78.83,77.9,78.35,8640849
WAT,2015-11-04,133.05,133.6,131.56,132.24,397101
WBA,2015-11-04,88.36,88.49,86.0601,87.48,5484768
WDC,2015-11-04,68.48,68.7,66.47,68.55,4621807
WEC,2015-11-04,51.42,53.21,51.22,51.99,2126161
WFC,2015-11-04,54.56,54.75,54.375,54.58,12823595
WHR,2015-11-04,160.94,161.522,158.75,160.99,714900
WMB,2015-11-04,40.25,40.29,38.37,38.93,11144274
WMT,2015-11-04,58.58,58.76,58.19,58.37,10056498
WM,2015-11-04,54.09,55.28,53.93,54.14,2343713
WRK,2015-11-04,54.84,54.84,53.12,53.25,1021852
WU,2015-11-04,19.43,19.5,19.21,19.27,3489971
WYNN,2015-11-04,74.88,75.69,71.5,72.87,4286304
WYN,2015-11-04,82.62,82.99,81.205,81.38,1001401
WY,2015-11-04,31.13,31.17,30.8,30.92,4064147
XEC,2015-11-04,120.72,124.905,116.04,118.6,1578401
XEL,2015-11-04,35.9,36.32,35.9,36.03,1925749
XLNX,2015-11-04,47.2,47.55,47.1,47.38,2508744
XL,2015-11-04,38.28,38.28,37.55,37.69,2239891
XOM,2015-11-04,86.77,87.08,85.7,85.98,14245441
XRAY,2015-11-04,62.32,62.38,61.8,62.03,1009660
XRX,2015-11-04,39,39.08,38.4,38.56,1641302
XYL,2015-11-04,36.6,36.9,36.47,36.65,1008615
YUM,2015-11-04,72.28,72.47,71.34,71.54,2353410
ZBH,2015-11-04,107.54,108.03,107,107.79,1134103
ZION,2015-11-04,29.1,29.29,28.89,29.11,1863353
ZTS,2015-11-04,46.65,47.14,46.23,46.55,7718164
AAL,2015-11-05,45.7,45.83,45.03,45.6,5865538
AAPL,2015-11-05,121.85,122.69,120.18,120.92,39552680
AAP,2015-11-05,199.96,201.21,198.16,200.34,712013
ABBV,2015-11-05,63.7,64.18,61.69,62.77,10237219
ABC,2015-11-05,97.8,98.41,97.38,97.89,2012510
ABT,2015-11-05,45.09,45.51,44.89,45.18,5107043
ACN,2015-11-05,106.52,106.96,105.91,106.09,1842233
ADBE,2015-11-05,91.5,91.87,89.79,90.55,1836270
ADI,2015-11-05,60.83,60.92,60.05,60.36,1202540
ADM,2015-11-05,42.95,43.21,42.43,43.07,5405648
ADP,2015-11-05,87.31,87.39,86.5,86.98,1312124
ADSK,2015-11-05,61,63.72,60.14,63.49,12562533
ADS,2015-11-05,300.83,301.85,298.46,299.11,439199
AEE,2015-11-05,44.15,44.455,43.94,44.02,1781750
AEP,2015-11-05,56.71,56.97,56.42,56.49,2383693
AES,2015-11-05,10.48,10.7,9.85,9.88,12512245
AET,2015-11-05,108.77,111.65,108.47,111.27,2876947
AFL,2015-11-05,64.19,64.5099,63.98,64.17,1728647
AGN,2015-11-05,308.59,313.42,305.01,309.43,3045057
AIG,2015-11-05,60.68,62.12,60.62,62,10943735
AIV,2015-11-05,38.2,38.45,38,38.27,1540309
AIZ,2015-11-05,82.76,84.05,82.76,83.83,441646
AJG,2015-11-05,43.99,44.16,43.78,44.09,845938
AKAM,2015-11-05,62.44,62.44,61.09,61.7,1521759
ALB,2015-11-05,52.5,52.82,48.16,49.43,5880304
ALGN,2015-11-05,66.6,66.8,65.7801,66.39,322138
ALK,2015-11-05,77.87,78.17,76.85,78.06,896208
ALLE,2015-11-05,63.98,64.5,63.67,64.16,1010555
ALL,2015-11-05,62.96,63.715,62.9,63.55,3230957
ALXN,2015-11-05,175.54,175.86,170.305,173.44,1080475
AMAT,2015-11-05,16.91,17.01,16.675,16.81,9679525
AMD,2015-11-05,2.21,2.24,2.17,2.2,4302179
AME,2015-11-05,56.14,56.82,56.12,56.48,967376
AMGN,2015-11-05,162.2,162.48,158.825,161.22,2202433
AMG,2015-11-05,186.29,188.445,186.23,187.31,190132
AMP,2015-11-05,115.93,117.23,115.84,117.05,749078
AMT,2015-11-05,101.73,101.96,99.045,100.87,3137213
AMZN,2015-11-05,647.1,657,643.0901,655.65,4723825
ANDV,2015-11-05,114.78,116.89,114.01,115.4,2132772
ANSS,2015-11-05,91.22,95.72,90.82,93.39,1363758
ANTM,2015-11-05,135.51,136.44,133.79,136.04,1847295
AON,2015-11-05,94.46,95.25,94.46,94.8,1485397
AOS,2015-11-05,38.54,38.975,38.035,38.83,1217102
APA,2015-11-05,48.33,50.94,48.07,49.27,5202269
APC,2015-11-05,69.71,71.74,69.42,70.1,3208362
APD,2015-11-05,137.78,138.6399,135.51,137.3,1272015
APH,2015-11-05,54.84,55.19,54.37,54.7,1042825
ARE,2015-11-05,91.51,93.01,90.93,92.69,578044
ARNC,2015-11-05,27.81,27.96,27.18,27.6,7508840
ATVI,2015-11-05,37.45,37.86,36.76,37.36,10398122
AVB,2015-11-05,177.56,178.99,176.15,177.42,518897
AVGO,2015-11-05,124.91,125,120.6,121.06,2830793
AVY,2015-11-05,64.6,65.06,64.276,64.83,901380
AWK,2015-11-05,58.04,58.38,57.28,58.19,966052
AXP,2015-11-05,74.15,74.33,73.57,73.93,4983712
AYI,2015-11-05,217,217.22,214.57,215.1,313349
AZO,2015-11-05,789.25,797.97,788.145,795.39,193990
A,2015-11-05,38.27,38.5,37.93,38.3,1419963
BAC,2015-11-05,17.03,17.37,17.03,17.31,85505498
BAX,2015-11-05,37.73,37.87,37.22,37.55,3446005
BA,2015-11-05,148.19,148.84,146.49,147.97,2545390
BBT,2015-11-05,37.88,38.44,37.86,38.15,4035017
BBY,2015-11-05,34.63,35.04,34.2,35.02,3183345
BDX,2015-11-05,151.5,152.58,151.1,152.24,1156337
BEN,2015-11-05,41.15,41.64,41.04,41.57,3006407
BF.B,2015-11-05,53.67,53.77,53.05,53.44,515680
BIIB,2015-11-05,294.15,295.0057,288.5,293.03,2259889
BK,2015-11-05,42.73,43.43,42.41,43.29,6229946
BLK,2015-11-05,355.99,359.445,355.18,357.3,510733
BLL,2015-11-05,33.765,33.99,33.52,33.895,1407490
BMY,2015-11-05,65.79,66,65.2,65.55,3918371
BRK.B,2015-11-05,137.48,138.03,136.32,136.57,2461529
BSX,2015-11-05,18.7,19.06,18.55,18.94,9920505
BWA,2015-11-05,42.33,42.9,41.95,42.3,1806989
BXP,2015-11-05,127,128,126.59,127.91,486543
CAG,2015-11-05,41.06,41.37,40.88,41.26,2222141
CAH,2015-11-05,86.75,88.32,86.42,88.2,2396776
CAT,2015-11-05,74.65,75.56,73.21,74.22,6238869
CA,2015-11-05,27.72,27.7201,27.19,27.44,2594717
CBG,2015-11-05,36.88,37.06,36.66,36.75,1887703
CBOE,2015-11-05,67.64,68.58,67.57,68.38,322473
CBS,2015-11-05,48.09,48.47,46.59,47.77,8536436
CB,2015-11-05,113.04,113.7,113.04,113.53,1755681
CCI,2015-11-05,85.76,87.08,85.17,86.54,2107323
CCL,2015-11-05,51.66,53.09,51.63,52.9,3671096
CDNS,2015-11-05,22.49,22.56,22.31,22.46,3854654
CELG,2015-11-05,122.5,122.5,118.61,120.46,8615106
CERN,2015-11-05,61.6,61.78,60.93,61.28,4024532
CFG,2015-11-05,24.47,24.93,24.44,24.61,10044551
CF,2015-11-05,48.61,48.98,45.695,46.84,9152145
CHD,2015-11-05,42.03,42.03,41.455,41.505,1503648
CHK,2015-11-05,7.34,7.9,7.13,7.52,24559891
CHRW,2015-11-05,68.77,68.91,67.73,68.3,1215038
CHTR,2015-11-05,189.8,191.24,187.15,189.23,1690676
CINF,2015-11-05,60.53,60.77,60.32,60.58,465900
CI,2015-11-05,130.11,132.59,129.33,132.4,1327838
CLX,2015-11-05,123.92,124.4355,123.06,124.22,1223252
CL,2015-11-05,67.51,67.89,67.2,67.6,2802741
CMA,2015-11-05,44.72,45.68,44.69,45.43,2275737
CMCSA,2015-11-05,30.74,30.955,30.505,30.905,18900476
CME,2015-11-05,95.7,96.58,95.23,95.51,825539
CMG,2015-11-05,616.73,619.18,609.46,617.23,835105
CMI,2015-11-05,106.49,107.25,105.27,106.5,2480720
CMS,2015-11-05,35.77,36.11,35.7,35.83,3215387
CNC,2015-11-05,60.74,62.1,60.48,61.74,1158174
CNP,2015-11-05,18.76,18.9,18.47,18.51,5799770
COF,2015-11-05,80.82,80.82,79.54,79.55,3377218
COG,2015-11-05,22.26,22.905,22.1,22.64,4827412
COL,2015-11-05,88.12,88.782,87.82,88.61,657318
COO,2015-11-05,152.65,154.322,150.97,153.51,264532
COP,2015-11-05,55.88,57.24,55.77,56.28,7232779
COST,2015-11-05,154.15,156.81,154.02,156.27,2550323
COTY,2015-11-05,29.43,29.43,27.01,28.22,4773880
CPB,2015-11-05,50.37,50.44,49.809,50.4,1182040
CRM,2015-11-05,78.41,79.48,77.8,78.71,2602374
CSCO,2015-11-05,28.5,28.61,28.291,28.43,21988608
CSX,2015-11-05,27.48,27.66,27.23,27.25,5704590
CTAS,2015-11-05,91.48,92.35,90.59,90.81,671730
CTL,2015-11-05,28.25,29.37,28.2,28.71,7444523
CTSH,2015-11-05,67.49,67.66,66.56,67.17,3174873
CTXS,2015-11-05,83.09,83.11,81.55,82.12,1391341
CVS,2015-11-05,99.8,100.34,98.89,99.54,4104993
CVX,2015-11-05,96.05,96.55,94.33,94.55,11184823
CXO,2015-11-05,114.34,116.81,109.29,113.2,2788226
C,2015-11-05,53.78,54.4,53.75,54.15,13632480
DAL,2015-11-05,50.83,51.15,50.32,50.54,5736702
DE,2015-11-05,78.27,78.69,77.04,77.93,2217031
DFS,2015-11-05,56.42,56.93,56.335,56.91,2826650
DGX,2015-11-05,69.11,69.25,68.46,68.65,1188833
DG,2015-11-05,67.91,68.23,66.75,68.23,5738614
DHI,2015-11-05,29.87,29.91,28.925,29.4,6506006
DHR,2015-11-05,95.9,96.275,95.55,95.64,2868775
DISCA,2015-11-05,30.36,30.36,29.14,29.51,4104274
DISCK,2015-11-05,28.76,28.826,27.61,27.94,2689516
DISH,2015-11-05,63.52,64.18,62.66,63.35,1420388
DIS,2015-11-05,113.26,113.93,111.6001,113,14843729
DLR,2015-11-05,73.5,74.48,73.46,73.89,1620111
DLTR,2015-11-05,67.39,67.8,66.68,67.71,1168306
DOV,2015-11-05,64.82,65.31,63.97,64.5,1284152
DPS,2015-11-05,88.38,88.39,87.49,87.7,1453137
DRE,2015-11-05,20.88,21.05,20.79,21.03,1230534
DRI,2015-11-05,61.45,61.82,61.01,61.78,1007169
DTE,2015-11-05,82.53,83.48,82.38,83,1225793
DUK,2015-11-05,71.8,72.18,70.69,71.45,4090104
DVA,2015-11-05,77.49,77.91,76.96,77.75,1471965
DVN,2015-11-05,46.24,48.5418,46,47.51,6390839
D,2015-11-05,70.38,70.92,70.18,70.24,1595416
EA,2015-11-05,74.75,74.9304,73.12,74.06,2057475
EBAY,2015-11-05,28.92,29.58,28.92,29.3,12500420
ECL,2015-11-05,117.2,118.53,116.97,117.64,1292981
ED,2015-11-05,65.72,66.19,65.21,65.35,2256938
EFX,2015-11-05,106.33,106.77,105.6,106.09,388668
EIX,2015-11-05,60.77,61.05,60.05,60.18,2303851
EL,2015-11-05,86.01,86.92,85.56,86.73,1759507
EMN,2015-11-05,71.1,71.3899,70,70.66,1322770
EMR,2015-11-05,49.43,49.78,48.54,49.15,4963471
EOG,2015-11-05,86.28,88.22,85.45,86.47,4033751
EQIX,2015-11-05,295.61,297.09,291.25,295.8,485787
EQR,2015-11-05,78.97,79.21,78.29,79.16,1180812
EQT,2015-11-05,66.36,68.905,65.67,67.49,1775418
ESRX,2015-11-05,88.37,88.88,87.7,88.6,2356984
ESS,2015-11-05,221.07,223.76,220.26,223.58,321257
ES,2015-11-05,51.51,51.82,51.36,51.5,1086537
ETFC,2015-11-05,28.99,29.09,28.7,28.98,2189734
ETN,2015-11-05,56.13,57.41,55.9605,57.11,6716472
ETR,2015-11-05,69.2,69.55,67.83,68.06,1178546
EW,2015-11-05,78.005,79.73,78.005,79.325,1562834
EXC,2015-11-05,29.13,29.21,28.68,28.74,6174547
EXPD,2015-11-05,49.33,49.65,48.77,49.15,1130648
EXPE,2015-11-05,139,140.51,136.41,137.31,8745840
EXR,2015-11-05,79.16,79.52,78.67,79.13,570130
FAST,2015-11-05,40.31,41.64,40.04,41.23,3530768
FBHS,2015-11-05,52.43,52.95,52.24,52.86,753861
FB,2015-11-05,108.8,110.65,107.95,108.76,63232861
FCX,2015-11-05,11.77,11.86,11.21,11.48,36803916
FDX,2015-11-05,159.72,160.905,158.68,160.27,1659726
FE,2015-11-05,30.94,30.98,30.32,30.4,3051901
FFIV,2015-11-05,111.05,111.72,109.01,109.6,1180958
FISV,2015-11-05,96.39,96.39,95.6,95.94,1219556
FIS,2015-11-05,65.72,66.7,65.46,66.18,3622573
FITB,2015-11-05,19.56,19.91,19.5331,19.82,7309639
FLIR,2015-11-05,27.33,27.42,27.11,27.34,537083
FLR,2015-11-05,50,50.91,49.63,50.47,1244119
FLS,2015-11-05,47.62,48.26,47.09,47.58,1163215
FL,2015-11-05,68.77,69.13,67.56,68.96,1203951
FMC,2015-11-05,41.35,41.95,41.25,41.47,1367535
FOXA,2015-11-05,29.53,29.69,29.1201,29.59,20009132
FOX,2015-11-05,29.81,29.94,29.48,29.88,4856695
FRT,2015-11-05,140.89,148.97,140.89,148.32,647729
FTI,2015-11-05,35.31,35.87,34.82,35.02,2053490
F,2015-11-05,14.7,14.71,14.5,14.57,21877742
GD,2015-11-05,147.21,147.68,145.54,147.07,1272746
GE,2015-11-05,29.47,29.74,29.31,29.64,122593509
GGP,2015-11-05,28.67,29.05,28.57,28.84,4137523
GILD,2015-11-05,108.33,108.39,106.05,107.83,10182143
GIS,2015-11-05,57.25,57.67,57.09,57.62,2419150
GLW,2015-11-05,18.79,19.2,18.79,19.06,8124466
GM,2015-11-05,35.53,35.56,35.19,35.44,7679749
GOOGL,2015-11-05,758.81,766.35,757.47,760.67,2274314
GOOG,2015-11-05,729.47,739.48,729.47,731.25,1861550
GPC,2015-11-05,91.4,92.32,91.08,91.95,814426
GPN,2015-11-05,67.94,68.69,67.56,68.6,820634
GPS,2015-11-05,28.15,28.3835,27.92,28.37,3554219
GRMN,2015-11-05,36.62,37.325,36.61,37.2,1344372
GS,2015-11-05,192.54,193.28,191,192.02,2186265
GT,2015-11-05,32.92,33.16,32.65,32.71,2557201
GWW,2015-11-05,209.63,211.75,206.66,209.78,763638
HAL,2015-11-05,38.82,39.52,38.17,38.41,15071033
HAS,2015-11-05,77.39,77.87,76.42,77.06,585957
HBAN,2015-11-05,11.21,11.42,11.21,11.33,8479920
HBI,2015-11-05,32.99,33.24,32.47,32.84,2527505
HCA,2015-11-05,68.67,68.98,67.27,68.59,5229946
HCN,2015-11-05,64.63,65.025,64.14,64.92,2911144
HCP,2015-11-05,35.54,35.84,35.27,35.81,4326831
HD,2015-11-05,125.46,126.008,124.95,125.72,3059445
HES,2015-11-05,60.53,64.08,60.21,62.19,7542380
HIG,2015-11-05,46.54,46.96,46.54,46.9,1579769
HII,2015-11-05,121.57,131.19,120.7,130.13,820135
HOG,2015-11-05,49.01,49.63,48.89,49.51,1961112
HOLX,2015-11-05,39.43,40.5,38.44,39.96,3452481
HON,2015-11-05,103.38,103.92,102.86,103.6,2224536
HPE,2015-11-05,13.64,13.89,13.12,13.28,22190459
HPQ,2015-11-05,14.21,14.25,13.96,14.05,16651628
HP,2015-11-05,60.05,61,58.47,58.97,2100902
HRB,2015-11-05,36.88,37.42,36.75,37.33,2071536
HRL,2015-11-05,33.645,33.865,33.54,33.8,1445974
HRS,2015-11-05,79.78,80.22,78.93,79.49,1042985
HSIC,2015-11-05,77.5,77.805,76.88,77.105,1025618
HST,2015-11-05,17.58,17.85,17.53,17.83,9049655
HSY,2015-11-05,88.18,88.48,87.43,87.71,1284254
HUM,2015-11-05,177,179.98,176.32,179.05,811203
IBM,2015-11-05,141.61,142.38,139.63,139.89,5096893
ICE,2015-11-05,52.114,52.472,51.856,52.3,3241940
IDXX,2015-11-05,70.12,70.91,69.2,70.7,409129
IFF,2015-11-05,116.21,116.36,115.31,115.97,291896
ILMN,2015-11-05,159.07,159.87,154.09,154.75,1689013
INCY,2015-11-05,117.2,119.1,113.2,116.76,1503769
INFO,2015-11-05,30.42,30.5,29.81,29.9,468425
INTC,2015-11-05,34.1,34.2,33.73,34,16486057
INTU,2015-11-05,99.21,99.5,97.41,97.78,1349137
IPG,2015-11-05,23,23.06,22.76,22.76,3612170
IP,2015-11-05,42.52,42.75,41.85,42.04,3059848
IQV,2015-11-05,65.94,66.32,65.22,65.89,911880
IRM,2015-11-05,31.41,31.58,31.08,31.44,1079881
IR,2015-11-05,59.58,60.01,59.37,59.91,2906457
ISRG,2015-11-05,167.2832,168.1098,165.3332,166.4498,980301
ITW,2015-11-05,93.1,93.6399,92.29,93.1,1109553
IT,2015-11-05,88.5,88.6,85.91,86.46,615226
IVZ,2015-11-05,33.6,34,33.475,33.89,2670401
JBHT,2015-11-05,75.6,76.01,74.74,74.91,611480
JCI,2015-11-05,38.7853,38.9215,38.356,38.6597,1417505
JEC,2015-11-05,41.44,42.06,41.15,41.84,714914
JNJ,2015-11-05,102.25,102.49,101.42,102.33,6545590
JNPR,2015-11-05,31.69,31.8,31.26,31.4,3123985
JPM,2015-11-05,65.79,66.67,65.75,66.44,12715877
JWN,2015-11-05,66.5,66.98,65.62,66.68,1676495
KEY,2015-11-05,12.94,13.04,12.83,12.99,19844050
KHC,2015-11-05,76.2,76.4989,74.75,75.42,3347202
KIM,2015-11-05,26.08,27,25.69,26.94,2755074
KLAC,2015-11-05,67.03,67.35,66.43,67,1766536
KMB,2015-11-05,119.99,120.1475,119.02,119.88,1769663
KMI,2015-11-05,26.8,27,25.57,25.91,23001095
KMX,2015-11-05,57.33,57.55,56.73,57.06,2195366
KORS,2015-11-05,43.11,43.93,42.9,43.49,5268259
KO,2015-11-05,42,42.35,41.98,42.33,9625114
KR,2015-11-05,37.19,37.2,36.69,37.07,7525241
KSS,2015-11-05,46.32,46.76,45.85,46.66,2924497
KSU,2015-11-05,87.07,90.44,86.3,88.54,3606868
K,2015-11-05,68.62,69.44,68.5,69.37,1493822
LB,2015-11-05,100.42,100.665,98.45,99.12,2109726
LEG,2015-11-05,46.16,46.38,45.75,46.32,806563
LEN,2015-11-05,48.9804,48.9804,47.4804,48.1078,4885959
LH,2015-11-05,123.57,123.58,121.45,121.93,1308972
LKQ,2015-11-05,30.07,30.125,29.72,30.09,1347273
LLL,2015-11-05,123.13,123.75,122.42,122.93,709207
LLY,2015-11-05,81,81.4,79.66,80.61,3787191
LMT,2015-11-05,219.17,220.59,218.01,218.6,911612
LNC,2015-11-05,54.77,55.26,54.48,55.11,1691997
LNT,2015-11-05,29.99,30.22,29.9,30.015,1139792
LOW,2015-11-05,73.36,74.07,73.01,73.58,3334413
LRCX,2015-11-05,77.23,77.99,75.83,77.07,3177248
LUK,2015-11-05,19.98,20,19.33,19.34,2525042
LUV,2015-11-05,46.66,46.9,46.31,46.67,4795383
LYB,2015-11-05,94.83,95.8192,93.88,94.99,3029826
L,2015-11-05,37.04,37.32,36.9,37.24,10926733
MAA,2015-11-05,85.75,86.73,85.31,86.02,404822
MAC,2015-11-05,84.71,86.05,84.65,85.94,957196
MAR,2015-11-05,77.06,77.45,76.1001,76.72,1215674
MAS,2015-11-05,29.01,29.31,28.75,29.25,3250435
MAT,2015-11-05,24.9,25.11,24.585,24.79,4106768
MA,2015-11-05,100,101.2,99.81,100.69,3032346
MCD,2015-11-05,112.6,113.45,112.15,112.85,5059117
MCHP,2015-11-05,49.75,49.84,47.32,47.91,2690630
MCK,2015-11-05,181.83,186.25,180.86,185.94,1996448
MCO,2015-11-05,100.11,101.92,99.39,101.6,1239338
MDLZ,2015-11-05,45.86,45.93,45.385,45.88,5490966
MDT,2015-11-05,76,76.43,75.59,76.17,3776984
MET,2015-11-05,49.26,50.1,48.95,49.9,9761549
MGM,2015-11-05,24.02,24.34,23.8368,23.91,4186720
MHK,2015-11-05,198,199.18,194.74,197.46,1189379
MKC,2015-11-05,85.2,86.21,85.05,85.86,671448
MLM,2015-11-05,145.33,155.52,143.3,155.33,2660341
MMC,2015-11-05,56.18,56.38,55.93,56.3,1896489
MMM,2015-11-05,159.38,159.58,158.27,158.99,2023902
MNST,2015-11-05,44.51,44.59,43.61,44.08,5089380
MON,2015-11-05,94.9,95.21,93.85,93.96,3266040
MOS,2015-11-05,33.45,33.89,32.48,32.67,6327156
MO,2015-11-05,58.4,58.46,57.77,58.05,5382133
MPC,2015-11-05,55.2,55.92,54.55,55.65,5881440
MRK,2015-11-05,55.46,55.6836,54.68,55.05,9046801
MRO,2015-11-05,18.99,19.95,18.13,19,19123165
MSFT,2015-11-05,54.49,54.7,54,54.38,31468485
MSI,2015-11-05,64.9,67.72,64.9,67.4,3081018
MS,2015-11-05,33.53,34.05,33.41,33.88,12192336
MTB,2015-11-05,119.57,121.31,119.5,120.6,969410
MTD,2015-11-05,314,315.48,310.62,312.36,283367
MU,2015-11-05,17.52,17.715,16.36,16.51,26766959
MYL,2015-11-05,46.42,46.78,44.64,44.79,7093785
M,2015-11-05,50.57,50.77,49.72,50.45,3857328
NAVI,2015-11-05,13.41,13.532,12.97,13.23,3038026
NBL,2015-11-05,37.42,38.65,37.08,37.65,3703536
NCLH,2015-11-05,59.43,59.86,58.41,59.71,989571
NDAQ,2015-11-05,58.15,58.93,58.07,58.62,772275
NEE,2015-11-05,103.04,103.51,102.04,102.1,1583102
NEM,2015-11-05,18.96,18.96,17.26,17.5,14930395
NFLX,2015-11-05,113.75,115.68,111.72,113.5,13814939
NFX,2015-11-05,38.31,39.98,37.34,38.95,4853840
NI,2015-11-05,19.37,19.7,19.25,19.56,3686750
NKE,2015-11-05,65.59,66.22,65.2313,65.93,5068298
NLSN,2015-11-05,47.49,47.85,47.1056,47.84,1445976
NOC,2015-11-05,186.42,187.5,185.47,186.42,703417
NOV,2015-11-05,39.5,40.13,39.11,39.5,4053947
NRG,2015-11-05,13.95,14.07,13.46,13.58,7089382
NSC,2015-11-05,80.43,81.02,79.76,80.15,1731706
NTAP,2015-11-05,33.95,34.6,33.93,34.2,3309830
NTRS,2015-11-05,72.39,73.4,72.064,73.28,1469956
NUE,2015-11-05,42.63,42.74,42.005,42.28,1718291
NVDA,2015-11-05,28.17,28.245,27.63,27.71,11969974
NWL,2015-11-05,44.04,44.1,43.45,43.85,1653645
NWSA,2015-11-05,15.43,15.53,15.19,15.35,3084195
NWS,2015-11-05,15.57,15.62,15.345,15.39,1161922
OKE,2015-11-05,33.32,33.5,30.79,31.37,3391182
OMC,2015-11-05,73.69,73.88,73,73.25,2178357
ORCL,2015-11-05,40.16,40.6,40.15,40.35,16358795
ORLY,2015-11-05,272.23,274.3632,270.35,273.48,468577
OXY,2015-11-05,75.27,77.27,75.15,75.71,3953316
O,2015-11-05,49.41,50.05,49.12,50,1818778
PAYX,2015-11-05,51.89,52.7332,51.76,52.54,2885877
PBCT,2015-11-05,16.24,16.5,16.23,16.43,2527641
PCAR,2015-11-05,52.88,53.55,52.39,53.48,1988853
PCG,2015-11-05,54.07,54.38,53.67,53.72,2902599
PCLN,2015-11-05,1475,1476.52,1451.67,1462.64,549417
PDCO,2015-11-05,48.08,48.45,47.82,48.12,583159
PEG,2015-11-05,41.01,41.29,40.67,40.69,2634865
PEP,2015-11-05,100.62,100.94,100.19,100.61,2834071
PFE,2015-11-05,34.23,34.29,33.99,34.15,20492714
PFG,2015-11-05,50.87,51.11,50.55,50.93,856552
PGR,2015-11-05,33.16,33.29,32.23,32.38,7335246
PG,2015-11-05,77.09,77.26,75.96,76.39,6860925
PHM,2015-11-05,18.34,18.4,17.88,18.15,9302840
PH,2015-11-05,105.68,106.5,104.08,106.19,1068026
PKG,2015-11-05,67.34,67.76,66.72,67.2,740494
PKI,2015-11-05,53.29,53.496,52.35,52.43,891430
PLD,2015-11-05,43.08,43.269,42.84,43.15,1693517
PM,2015-11-05,88.04,88.32,87.78,88.16,2631611
PNC,2015-11-05,92.11,93.3,92.11,92.64,2393979
PNR,2015-11-05,58.37,59.69,58.13,59.4,1859138
PNW,2015-11-05,64.99,65.34,64.65,64.71,778072
PPG,2015-11-05,103.72,104.005,102.44,103.21,910478
PPL,2015-11-05,34.46,34.6,34.22,34.22,2258953
PRGO,2015-11-05,164.98,165.29,160.17,160.5,1407622
PRU,2015-11-05,84.79,85.4,83.48,84.35,2889075
PSA,2015-11-05,231.03,232.25,230.45,232.1,461053
PSX,2015-11-05,93.34,93.95,92.61,93.68,3115249
PVH,2015-11-05,95.28,96.16,93.19,94.91,1428323
PWR,2015-11-05,20.04,21.14,19.8,20.73,5894367
PXD,2015-11-05,143.75,149.28,142.49,145.42,1792429
PX,2015-11-05,112.7,113.84,112.41,113.38,1704237
PYPL,2015-11-05,37.82,37.98,36.66,36.71,9068886
QCOM,2015-11-05,56.73,56.81,49.92,51.07,65856362
QRVO,2015-11-05,46.79,46.8606,44.35,45.08,2526677
RCL,2015-11-05,97.77,99.59,97.7,99.24,1923749
REGN,2015-11-05,564.94,574.25,561,564.16,1035460
REG,2015-11-05,67.82,68.54,67.37,68.3,429060
RE,2015-11-05,179.27,180.51,178.95,179.97,199710
RF,2015-11-05,9.6,9.8,9.58,9.73,20709958
RHI,2015-11-05,52.73,52.73,51.97,52.21,1075885
RHT,2015-11-05,82.69,83,81.355,81.57,1886593
RJF,2015-11-05,56.58,57.07,56.39,56.81,480762
RL,2015-11-05,127,135.22,126.76,130.5,4720507
RMD,2015-11-05,58.36,58.57,57.84,58.48,373287
ROK,2015-11-05,109.45,110.05,108.74,108.95,1028081
ROP,2015-11-05,187.44,188.82,186.28,187.91,414645
ROST,2015-11-05,51.79,51.91,51.156,51.54,2476254
RRC,2015-11-05,33.9,36.23,33.67,35.38,5911974
RSG,2015-11-05,43.86,44.02,43.6,43.82,1539137
RTN,2015-11-05,118.82,119.37,118.19,119.15,1191699
SBAC,2015-11-05,101.51,110.55,101.12,109.75,6749319
SBUX,2015-11-05,62.17,62.46,62.01,62.28,6144979
SCG,2015-11-05,59.5,59.8,59.2,59.33,576142
SCHW,2015-11-05,31.56,31.8,31.488,31.57,8704465
SEE,2015-11-05,47.8,48.28,47.67,48.12,1296975
SHW,2015-11-05,271.49,272.19,267.53,268.11,1016377
SIG,2015-11-05,148.86,149.69,146.65,147.76,348511
SJM,2015-11-05,117.79,118.03,116.73,117.97,512990
SLB,2015-11-05,79.74,80.72,78.61,78.8,6730872
SLG,2015-11-05,119.67,120.71,118.91,120.14,389282
SNA,2015-11-05,169.59,169.99,167.7,169.45,264354
SNI,2015-11-05,59.57,59.76,56.981,58.26,1824748
SNPS,2015-11-05,50.88,51.1,50.54,50.84,657879
SO,2015-11-05,45.86,46.04,45.58,45.63,4604949
SPGI,2015-11-05,97.43,97.86,96.54,97.59,1053791
SPG,2015-11-05,203.25,204.52,202.18,203,1171762
SRCL,2015-11-05,123.92,125.48,123.92,124.09,918091
SRE,2015-11-05,105.29,105.52,104.07,104.12,1175067
STI,2015-11-05,42.58,43.68,42.58,43.39,4919047
STT,2015-11-05,71.34,72.88,71.06,72.46,3251918
STX,2015-11-05,38.74,39.3,38.43,38.87,2826877
STZ,2015-11-05,133.43,133.995,132.87,133.26,584287
SWKS,2015-11-05,80.93,81.2,78.82,80.28,5120350
SWK,2015-11-05,107.37,107.88,106.53,107.11,1679955
SYF,2015-11-05,32,32.711,31.64,32.61,10719384
SYK,2015-11-05,97.52,97.78,96.68,97.59,1619131
SYMC,2015-11-05,21,21.36,20.83,20.88,5959326
SYY,2015-11-05,40.79,41.16,40.67,41.06,2414483
TAP,2015-11-05,87.28,88.48,86.12,87.82,1243664
TDG,2015-11-05,228.23,229.846,224.42,227.41,368249
TEL,2015-11-05,66.2,66.77,65.82,66.69,2105087
TGT,2015-11-05,77.14,78.21,76.6,78.15,3217566
TIF,2015-11-05,82.89,84.19,82.2,83.99,1144036
TJX,2015-11-05,74.12,74.49,73.13,74.32,2844411
TMK,2015-11-05,58.36,58.72,58.2,58.56,228460
TMO,2015-11-05,134.75,135.73,133.74,134.95,1756873
TPR,2015-11-05,32.45,32.96,32.23,32.72,4360270
TRIP,2015-11-05,83.95,84.56,82.76,83.11,3309442
TROW,2015-11-05,76.38,77.05,76.26,76.67,831310
TRV,2015-11-05,114.43,114.58,113.84,113.97,1511128
TSCO,2015-11-05,93,94,92.74,93.65,776012
TSN,2015-11-05,45.31,45.69,44.98,45.6,2786548
TSS,2015-11-05,52.56,52.8648,52.22,52.43,1804395
TWX,2015-11-05,70.82,72.41,68.61,69.43,20835355
TXN,2015-11-05,57,57.74,56.83,57.4,5769318
TXT,2015-11-05,41.86,42.47,41.59,41.97,1270433
T,2015-11-05,33.49,33.555,33.27,33.34,16142689
UAA,2015-11-05,48.035,48.33,47.19,48.015,4193590
UAL,2015-11-05,60.51,60.98,60.185,60.3,4623518
UDR,2015-11-05,34.93,35.3,34.75,35.27,862342
UHS,2015-11-05,124.83,125.14,121.34,122.91,791422
ULTA,2015-11-05,170.58,173.18,169.5001,172.53,440145
UNH,2015-11-05,114.98,116.77,113.63,116.23,4009060
UNM,2015-11-05,34.55,34.63,34.34,34.49,911394
UNP,2015-11-05,88.29,88.51,87,87.21,6426735
UPS,2015-11-05,104.12,104.65,103.71,104.23,2540946
URI,2015-11-05,76.39,78.62,75.69,78.34,2018075
USB,2015-11-05,42.62,42.82,42.36,42.63,6377474
UTX,2015-11-05,100.43,100.99,99.72,100.8,2832900
VAR,2015-11-05,79.74,80.48,79.2817,80.34,801076
VFC,2015-11-05,68.23,70.3497,67.69,69.21,2481265
VIAB,2015-11-05,47.88,48.21,45.49,46.78,6931905
VLO,2015-11-05,70.96,72.35,70.62,71.93,6613274
VMC,2015-11-05,97.22,102.21,96.785,101.59,2373644
VNO,2015-11-05,99.7,100.01,99.12,99.78,918861
VRSK,2015-11-05,69.48,69.535,68.58,69.03,1556939
VRSN,2015-11-05,81.62,82.145,80.9375,81.3,584323
VRTX,2015-11-05,125,126.34,121.82,121.91,1486215
VTR,2015-11-05,53.27,54.2,53.24,54.19,2619602
VZ,2015-11-05,46.2,46.43,46.1,46.2,11646909
V,2015-11-05,78.42,79.71,78.42,79.26,9392585
WAT,2015-11-05,132.36,132.895,130.93,131.74,370790
WBA,2015-11-05,87.67,87.7,85.64,85.95,3550378
WDC,2015-11-05,68.58,68.78,67.08,67.85,3844082
WEC,2015-11-05,51.97,52.21,51.64,51.68,1501150
WFC,2015-11-05,54.35,55.08,54.35,54.86,12263906
WHR,2015-11-05,161.02,161.48,156.712,158.66,1027717
WMB,2015-11-05,38.83,39.03,37.2414,38.25,8281088
WMT,2015-11-05,58.51,58.98,58.42,58.61,8860481
WM,2015-11-05,54.36,54.57,54.23,54.43,1829333
WRK,2015-11-05,49.98,52.59,48.2,51.38,3935048
WU,2015-11-05,19.3,19.725,19.3,19.57,6052992
WYNN,2015-11-05,72.95,74.8224,72.26,72.98,2261468
WYN,2015-11-05,81.51,82.15,81.27,81.55,646205
WY,2015-11-05,30.92,31.24,30.76,31.08,3259894
XEC,2015-11-05,115.68,119.285,114.83,115.94,1389443
XEL,2015-11-05,36,36.3,35.91,36.11,2228824
XLNX,2015-11-05,47.49,47.72,47,47.21,1868642
XL,2015-11-05,37.67,37.81,37.44,37.57,1137025
XOM,2015-11-05,85.55,86.23,84.5,84.81,12291124
XRAY,2015-11-05,62.09,62.47,61.34,61.55,1021126
XRX,2015-11-05,38.56,38.92,38.12,38.52,1590906
XYL,2015-11-05,36.6,36.94,36.31,36.79,889468
YUM,2015-11-05,71.66,71.93,70.78,71.17,2585895
ZBH,2015-11-05,107.4,108.16,106.72,107.85,1060362
ZION,2015-11-05,29.12,29.87,29.05,29.71,3032076
ZTS,2015-11-05,46.56,46.78,44.92,45.46,5177517
AAL,2015-11-06,45.51,45.97,45.05,45.34,11669625
AAPL,2015-11-06,121.11,121.81,120.62,121.06,33042283
AAP,2015-11-06,201.24,201.24,197.07,198.72,684117
ABBV,2015-11-06,62.25,64.3,62.13,64.13,7261142
ABC,2015-11-06,98.01,98.71,96.53,97.61,1601353
ABT,2015-11-06,44.89,45.665,44.65,45.63,6586278
ACN,2015-11-06,105.32,106.25,105.09,106,2205745
ADBE,2015-11-06,90.07,90.79,88.97,90.69,2004247
ADI,2015-11-06,60.42,61.979,60.29,61.7,1866472
ADM,2015-11-06,42.79,43.05,41.97,42.13,5716830
ADP,2015-11-06,86.71,87.88,86.25,87.63,1686008
ADSK,2015-11-06,62.8,63.92,62.24,63.88,4828173
ADS,2015-11-06,300.96,301.78,295.03,297.95,347185
AEE,2015-11-06,43.77,44.49,42.18,42.55,2445435
AEP,2015-11-06,55.2,55.28,53.3,53.96,5150929
AES,2015-11-06,9.77,10.23,9.61,10.2,8551812
AET,2015-11-06,110.16,110.215,106.32,107.55,4503343
AFL,2015-11-06,64.32,64.99,64,64.32,3080441
AGN,2015-11-06,309.43,310.72,298.0001,301.57,3906866
AIG,2015-11-06,63.32,63.39,61.81,61.93,10570304
AIV,2015-11-06,37.86,37.9,36.75,37.09,1420149
AIZ,2015-11-06,84.66,85.13,83.99,84.9,446099
AJG,2015-11-06,44.26,44.3099,43.83,44.06,849346
AKAM,2015-11-06,61.64,62.79,61.36,62.38,1580577
ALB,2015-11-06,49.48,50.84,49.34,50.68,2224174
ALGN,2015-11-06,66.16,67.19,65.94,67.17,334235
ALK,2015-11-06,77.96,79,77.37,78.08,699386
ALLE,2015-11-06,64.08,64.54,63.27,64.27,855976
ALL,2015-11-06,63.99,64.495,63.42,64.07,3067585
ALXN,2015-11-06,172.47,173.61,169.23,172.15,1182176
AMAT,2015-11-06,16.78,17.055,16.63,17.05,11137278
AMD,2015-11-06,2.19,2.21,2.13,2.15,8997105
AME,2015-11-06,56.24,56.58,55.77,56.21,741721
AMGN,2015-11-06,160.87,160.87,156.84,160.46,3343956
AMG,2015-11-06,188.4,190.74,186.08,188.97,398905
AMP,2015-11-06,118.88,120.29,117.23,119.28,1377144
AMT,2015-11-06,100.25,100.25,96.99,98.03,3114798
AMZN,2015-11-06,655,662.26,652,659.37,4092165
ANDV,2015-11-06,115,116.52,112.57,113.69,1848040
ANSS,2015-11-06,93.19,94.73,93.02,93.52,778023
ANTM,2015-11-06,134.98,135.84,132.46,133.98,2074353
AON,2015-11-06,95.75,95.75,93.41,93.57,2045078
AOS,2015-11-06,38.7,39.485,38.68,39.12,1984712
APA,2015-11-06,48.89,49.325,46.89,47.67,5005164
APC,2015-11-06,69.5,70.03,67.9,68.6,3723498
APD,2015-11-06,136.2,138.66,136,138.62,899631
APH,2015-11-06,54.49,55.25,54.45,55.17,1334571
ARE,2015-11-06,91.59,91.78,88.7,89.39,607915
ARNC,2015-11-06,27.33,27.54,26.94,27.27,7786528
ATVI,2015-11-06,37.77,37.77,34.85,35,20663225
AVB,2015-11-06,178.55,178.55,171.32,172.95,656861
AVGO,2015-11-06,123.25,129.79,123.23,129.67,4528677
AVY,2015-11-06,64.49,65.09,64.36,65.09,840634
AWK,2015-11-06,57.93,58.22,55.125,55.44,1154146
AXP,2015-11-06,74.56,74.8,74.11,74.3,7440801
AYI,2015-11-06,214.51,214.93,209.16,210.61,638379
AZO,2015-11-06,792.8,803.25,792.8,797.29,370240
A,2015-11-06,38.1,38.44,37.98,38.14,1964478
BAC,2015-11-06,17.84,18.09,17.76,17.95,158037510
BAX,2015-11-06,37.45,37.97,37.25,37.97,2965480
BA,2015-11-06,146.58,148.17,146.01,147.94,2294109
BBT,2015-11-06,39.175,39.47,38.8,39.04,4851583
BBY,2015-11-06,34.88,35.68,34.84,35.41,3209376
BDX,2015-11-06,151.66,152.85,151.53,152.5,950529
BEN,2015-11-06,41.76,42.03,40.7,40.86,4957406
BF.B,2015-11-06,53.16,53.47,52.095,52.22,951872
BIIB,2015-11-06,293.09,296.1,287.73,295.35,2450102
BK,2015-11-06,44.15,44.73,43.84,44.19,6391304
BLK,2015-11-06,359.95,361.5,353.74,356.7,561444
BLL,2015-11-06,33.71,34.035,33.305,33.89,1185514
BMY,2015-11-06,65.48,65.58,64.14,65.45,5504028
BRK.B,2015-11-06,136.44,137.19,135.1401,136.33,3732175
BSX,2015-11-06,18.89,18.97,18.64,18.78,13546788
BWA,2015-11-06,42.05,42.37,41.14,41.69,2413338
BXP,2015-11-06,126.05,126.68,123.13,124.19,808089
CAG,2015-11-06,41.01,41.16,40.1,40.69,2036005
CAH,2015-11-06,88.04,88.52,87.2,88.5,2129195
CAT,2015-11-06,73.42,73.85,72.33,73.84,5538588
CA,2015-11-06,27.37,27.5,27.18,27.4,3818117
CBG,2015-11-06,36.52,36.69,35.95,36.16,2781180
CBOE,2015-11-06,68.88,69.65,67.82,68.81,585473
CBS,2015-11-06,47.61,48.75,46.97,48.64,6796088
CB,2015-11-06,114.585,114.585,112.21,113.03,1777185
CCI,2015-11-06,86.71,86.71,83.97,84.72,2269916
CCL,2015-11-06,52.73,53.36,52.475,53.36,3367765
CDNS,2015-11-06,22.4,22.71,22.4,22.71,1856859
CELG,2015-11-06,118.53,118.99,113.99,116.74,8288466
CERN,2015-11-06,61.16,61.58,59.5301,60.17,4328986
CFG,2015-11-06,25.47,25.97,25.12,25.73,16322334
CF,2015-11-06,46.8,47.39,46.0083,46.52,3657168
CHD,2015-11-06,41.36,41.475,40.285,40.945,2478378
CHK,2015-11-06,7.37,7.68,7.26,7.34,15928673
CHRW,2015-11-06,68.55,68.73,67.62,68.72,1029089
CHTR,2015-11-06,188.96,190.46,187.69,190.26,1616012
CINF,2015-11-06,60.61,61.12,60.35,60.86,590863
CI,2015-11-06,132.4,133.18,129,132.81,1772371
CLX,2015-11-06,123.62,123.73,121.37,122.28,844580
CL,2015-11-06,67.21,67.21,65.4,65.82,5226739
CMA,2015-11-06,46.53,47.44,46.34,46.8,3806900
CMCSA,2015-11-06,30.81,30.895,30.415,30.805,25549152
CME,2015-11-06,96.67,98.442,96.2,96.79,1264170
CMG,2015-11-06,609,613.49,594,612.4,1596566
CMI,2015-11-06,105.86,106.68,105.05,106.48,1504520
CMS,2015-11-06,35.25,35.78,33.91,34.24,4858723
CNC,2015-11-06,61.14,61.94,60.63,61.75,1237559
CNP,2015-11-06,18.46,18.73,17.26,17.46,10387302
COF,2015-11-06,81.23,81.62,80.4,81.42,3579189
COG,2015-11-06,22.34,22.98,22.13,22.3,4929375
COL,2015-11-06,88.16,88.77,87.52,87.75,394569
COO,2015-11-06,153.5,154.41,152.59,153.31,338490
COP,2015-11-06,55.77,56.44,55,55.77,6562173
COST,2015-11-06,156.49,157.96,155.67,157.55,1749784
COTY,2015-11-06,27.77,29.19,27.77,28.5,3657262
CPB,2015-11-06,49.97,50.06,48.28,48.77,2110848
CRM,2015-11-06,78.56,79.6299,78.18,79.41,2835077
CSCO,2015-11-06,28.31,28.55,28.16,28.45,26107573
CSX,2015-11-06,27.21,27.38,26.85,27.07,5719078
CTAS,2015-11-06,90.85,91.44,90.52,90.88,584444
CTL,2015-11-06,28.77,28.77,28.02,28.57,5289408
CTSH,2015-11-06,66.82,69.23,66.82,69.05,4419349
CTXS,2015-11-06,82.01,83.15,81.62,82.02,1945532
CVS,2015-11-06,99.16,99.59,98.28,98.7,4166698
CVX,2015-11-06,93.71,94.07,91.76,94.03,9634175
CXO,2015-11-06,112.65,115.17,110.59,111.43,2594654
C,2015-11-06,55.77,56.46,55.49,55.87,21654380
DAL,2015-11-06,50.53,51.48,50.45,51.2,6376127
DE,2015-11-06,77.53,77.83,76.11,77.51,3137978
DFS,2015-11-06,57.61,57.8,57.18,57.61,3706553
DGX,2015-11-06,68.32,68.7,68.01,68.2,1093562
DG,2015-11-06,68.06,68.52,67.2325,67.82,2393446
DHI,2015-11-06,29.13,29.4,28.73,29.4,5863609
DHR,2015-11-06,95.19,95.83,95.05,95.83,2006841
DISCA,2015-11-06,29.29,29.46,28.8,29.01,4429571
DISCK,2015-11-06,27.77,27.91,27.3101,27.53,1972663
DISH,2015-11-06,63,64,62.1,63.74,2007160
DIS,2015-11-06,114.6,116.75,114.57,115.67,16803396
DLR,2015-11-06,73.21,73.49,71.33,72.18,2683327
DLTR,2015-11-06,68.04,69.23,67.65,67.97,2774296
DOV,2015-11-06,64.18,64.7,63.32,64.49,999642
DPS,2015-11-06,87.43,87.6999,86.04,86.26,2199672
DRE,2015-11-06,20.74,20.79,20.155,20.31,2328367
DRI,2015-11-06,61.54,61.76,60.84,61.71,1051315
DTE,2015-11-06,81.73,81.81,79.19,79.39,2058965
DUK,2015-11-06,69.99,70.06,67.07,67.76,7414712
DVA,2015-11-06,77.6,77.77,77.19,77.27,1128424
DVN,2015-11-06,47.06,48.68,46.265,46.87,5704332
D,2015-11-06,69.47,69.66,67.58,67.85,2883245
EA,2015-11-06,73.83,74.19,72.24,72.38,3192401
EBAY,2015-11-06,29.03,29.69,28.97,29.4,12308438
ECL,2015-11-06,116.94,117.91,116.54,117.4,1537893
ED,2015-11-06,63.94,64.19,61.53,61.95,8174029
EFX,2015-11-06,105.7,106.75,105.25,106.06,566977
EIX,2015-11-06,59.2,59.53,57.51,59.06,4892186
EL,2015-11-06,86.5,86.82,84.54,85.67,1668697
EMN,2015-11-06,70.2,71.31,70,71.1,802975
EMR,2015-11-06,48.81,49.42,48.44,49.23,4224695
EOG,2015-11-06,85.41,88.49,84.23,85.27,5272285
EQIX,2015-11-06,295.42,298,287,290.37,853895
EQR,2015-11-06,77.97,78.28,76.12,76.9,1432880
EQT,2015-11-06,66.98,67.87,66.31,67.24,1178616
ESRX,2015-11-06,88.37,89.2,88.07,89.14,3273276
ESS,2015-11-06,221.97,222.18,216.41,218.74,327222
ES,2015-11-06,50.75,51.06,48.84,49.02,1801720
ETFC,2015-11-06,30,30.9,29.78,30.42,5765115
ETN,2015-11-06,56.7,57.4,56.46,57.22,5281963
ETR,2015-11-06,66.74,67.55,65.42,65.65,2564540
EW,2015-11-06,79.28,79.365,77.85,78.585,1202388
EXC,2015-11-06,28.35,28.5005,27.73,28.09,9663116
EXPD,2015-11-06,49.03,49.54,48.67,49.49,1015979
EXPE,2015-11-06,138.08,138.2005,131.6,133.32,5418199
EXR,2015-11-06,78.4,79.12,77,77.51,726727
FAST,2015-11-06,41.4,41.4,40.475,41.08,2709505
FBHS,2015-11-06,52.79,53.199,51.71,51.97,1127507
FB,2015-11-06,108.04,108.74,105.91,107.095,35084342
FCX,2015-11-06,11.17,11.25,10.61,10.75,35330257
FDX,2015-11-06,159.09,162.5,159.09,162.38,1835386
FE,2015-11-06,30.01,30.08,29.05,29.29,4014430
FFIV,2015-11-06,109.46,110.16,108.22,109.67,1401492
FISV,2015-11-06,95.63,96.27,95.47,95.9,1079039
FIS,2015-11-06,66.17,67.43,66.14,67.19,2282490
FITB,2015-11-06,20.31,20.62,20.25,20.49,9792049
FLIR,2015-11-06,27.24,27.58,27.1,27.58,1127499
FLR,2015-11-06,49.97,50.33,48.615,49.14,2456663
FLS,2015-11-06,47.23,47.69,46.43,47.42,1275934
FL,2015-11-06,68.59,68.825,65.95,66.98,1975625
FMC,2015-11-06,41.16,41.53,40.42,41.01,1101818
FOXA,2015-11-06,29.58,29.915,29.495,29.83,9668330
FOX,2015-11-06,29.88,30.14,29.74,30.08,2684642
FRT,2015-11-06,147.06,147.98,143.49,144.13,790201
FTI,2015-11-06,34.6,35.31,34.5,35.11,1637167
F,2015-11-06,14.51,14.55,14.38,14.52,24085666
GD,2015-11-06,146.69,146.99,144.84,145.92,1744556
GE,2015-11-06,29.44,29.95,29.25,29.92,126109839
GGP,2015-11-06,28.15,28.42,27.32,27.5,6539308
GILD,2015-11-06,107,108.34,106.36,108.34,8565868
GIS,2015-11-06,57.31,57.32,56.155,56.58,3318715
GLW,2015-11-06,18.99,19.13,18.85,18.92,11458152
GM,2015-11-06,35.32,35.8,35.26,35.75,9376920
GOOGL,2015-11-06,759.39,763.022,755.03,761.6,1677199
GOOG,2015-11-06,731.5,735.41,727.01,733.76,1511599
GPC,2015-11-06,91.53,91.69,89.03,89.52,1357353
GPN,2015-11-06,68.36,69.94,68.16,69.94,1089024
GPS,2015-11-06,28.05,28.65,28.04,28.49,5901042
GRMN,2015-11-06,37.08,37.505,36.94,37.44,1400765
GS,2015-11-06,196,199.47,195.9,199.17,4270825
GT,2015-11-06,32.76,33.18,32.55,32.98,2594008
GWW,2015-11-06,208.8,212.33,206.85,212.19,623932
HAL,2015-11-06,37.9,39.39,37.77,39.35,12260983
HAS,2015-11-06,76.81,78.68,76.71,78.24,704445
HBAN,2015-11-06,11.52,11.75,11.495,11.65,11338594
HBI,2015-11-06,32.85,33.15,32.195,32.8,2963681
HCA,2015-11-06,68.46,70.46,68.46,69.97,4766349
HCN,2015-11-06,63.7,64.39,60.5345,61.02,4082095
HCP,2015-11-06,35.29,35.35,33.7,33.97,6527886
HD,2015-11-06,125.27,126.1092,124.82,125.98,3752029
HES,2015-11-06,61.68,62.86,61.37,62.76,3044005
HIG,2015-11-06,47.6,47.79,47.21,47.6,3028536
HII,2015-11-06,130.97,131.08,126.91,129,439056
HOG,2015-11-06,49.21,49.7,48.59,49.16,2537631
HOLX,2015-11-06,39.86,40.32,39.54,40.26,2740289
HON,2015-11-06,102.87,104,102.61,104,2456134
HPE,2015-11-06,13.18,14.48,13.15,14.4,30049954
HPQ,2015-11-06,13.96,14.06,13.83,14.01,21712730
HP,2015-11-06,58.23,59.9,58.1,58.95,1993985
HRB,2015-11-06,37.47,37.47,36.93,37.21,2220699
HRL,2015-11-06,33.715,33.76,32.995,33.315,1772394
HRS,2015-11-06,79.45,79.61,79.02,79.58,703598
HSIC,2015-11-06,76.175,77.4426,75.83,76.845,809140
HST,2015-11-06,17.66,17.68,17.36,17.48,13401933
HSY,2015-11-06,87.24,87.51,85.42,86.16,1262451
HUM,2015-11-06,176.02,177.81,174.62,177.24,1010040
IBM,2015-11-06,138.6,139.55,137.87,138.25,4744948
ICE,2015-11-06,52.888,53.1804,52.1501,52.464,2941970
IDXX,2015-11-06,70.6,70.99,69.91,70.54,424981
IFF,2015-11-06,115.26,115.582,111.98,113.2,881271
ILMN,2015-11-06,154.99,157.38,153.61,155.84,1066834
INCY,2015-11-06,116.51,117.92,90.33,100.21,9135512
INFO,2015-11-06,29.5,29.75,29.01,29.44,1239460
INTC,2015-11-06,33.93,33.97,33.41,33.84,23701653
INTU,2015-11-06,97.79,98.54,97.13,98.28,961621
IPG,2015-11-06,22.71,22.83,22.5,22.82,3055793
IP,2015-11-06,41.85,42.695,41.6316,42.55,4342502
IQV,2015-11-06,65.85,66.195,64.9,66.09,840491
IRM,2015-11-06,31.24,31.46,30.16,30.29,1994874
IR,2015-11-06,59.54,60.14,59.15,60.05,2263802
ISRG,2015-11-06,165.1198,167.4832,165.0198,166.9865,625839
ITW,2015-11-06,92.6,93.25,91.73,92.62,2009524
IT,2015-11-06,85.89,86.48,85.58,86.48,290662
IVZ,2015-11-06,34.25,34.4,33.71,34.1,3479172
JBHT,2015-11-06,74.55,76.63,74.42,76.58,1717477
JCI,2015-11-06,38.4502,38.7853,38.2304,38.7644,1854666
JEC,2015-11-06,41.41,41.74,40.89,41.21,716683
JNJ,2015-11-06,101.57,101.92,100.86,101.92,6221110
JNPR,2015-11-06,31.34,31.755,31.22,31.71,3668745
JPM,2015-11-06,68.37,69.03,68.1,68.46,23262747
JWN,2015-11-06,66.53,66.99,65.73,65.8,1920993
KEY,2015-11-06,13.42,13.51,13.19,13.39,23972173
KHC,2015-11-06,73.75,74.5,71.58,72.01,8819867
KIM,2015-11-06,26.56,26.56,25.895,26.15,3229031
KLAC,2015-11-06,66.74,67.14,66.44,66.85,1215000
KMB,2015-11-06,119.28,119.65,117.1496,118.58,1424241
KMI,2015-11-06,25.66,26.09,25.2,26.06,23294598
KMX,2015-11-06,56.8,57.69,56.62,57.3,1740153
KORS,2015-11-06,43.13,43.93,42.97,43.48,3772808
KO,2015-11-06,41.97,42.215,41.61,41.96,11926701
KR,2015-11-06,37.05,37.58,36.87,37.57,9655027
KSS,2015-11-06,46.54,47.1995,46.2,46.57,4086045
KSU,2015-11-06,87.99,89.4,87.45,87.65,1815432
K,2015-11-06,69.03,69.03,67.3,67.93,1824705
LB,2015-11-06,98.77,99.59,96.54,96.88,1988149
LEG,2015-11-06,46.14,46.39,45.72,46.26,951178
LEN,2015-11-06,47.6667,48.1471,46.7255,47.5686,3712305
LH,2015-11-06,121.75,122.12,120.8,121.76,914035
LKQ,2015-11-06,30.04,30.14,29.88,30.08,1056610
LLL,2015-11-06,122.46,122.98,120.47,122.09,707155
LLY,2015-11-06,80.3,80.59,78.44,80.46,6082570
LMT,2015-11-06,218,218.4899,215.04,216.63,1456262
LNC,2015-11-06,56.46,57.54,56.38,56.95,2154860
LNT,2015-11-06,29.115,29.4225,28.375,28.495,2495146
LOW,2015-11-06,73.19,73.58,72.65,73.14,4223340
LRCX,2015-11-06,77.07,77.46,75.81,76.9,2362274
LUK,2015-11-06,19.33,19.605,19.31,19.47,1976300
LUV,2015-11-06,46.72,47.322,46.52,46.85,4858450
LYB,2015-11-06,94.55,96.22,94.2,96.18,3653033
L,2015-11-06,37.39,37.81,37.21,37.8,1157386
MAA,2015-11-06,84.91,85.76,82.61,83.31,649019
MAC,2015-11-06,84.83,85.89,83.73,84.09,1110789
MAR,2015-11-06,76.76,77.34,76.15,76.68,1395760
MAS,2015-11-06,29.12,29.24,28.57,28.6,6762043
MAT,2015-11-06,24.68,24.75,24.4,24.62,5051137
MA,2015-11-06,100.8,101.51,100.2675,101.5,4333163
MCD,2015-11-06,112.4,113.44,112.1592,113.31,4615631
MCHP,2015-11-06,47.58,48.17,47.4,47.85,2955540
MCK,2015-11-06,188.48,189.37,181.44,183.75,1942490
MCO,2015-11-06,102.05,102.6,101.195,102.55,2239256
MDLZ,2015-11-06,45.64,45.73,44.41,44.88,6990305
MDT,2015-11-06,75.94,76.065,75.49,76.06,4178147
MET,2015-11-06,51.22,52.45,51.22,51.69,9466419
MGM,2015-11-06,23.98,24.23,23.72,23.84,5342994
MHK,2015-11-06,194.205,201.878,182.98,187.14,3088173
MKC,2015-11-06,85.45,85.58,83.3,84.14,739632
MLM,2015-11-06,154.62,157.74,153.21,154.98,1179426
MMC,2015-11-06,56.7,56.7,55.835,56.11,2083194
MMM,2015-11-06,158.02,159.26,157.73,159.26,1859957
MNST,2015-11-06,47.6666,50.9566,47.6666,50.0799,12488115
MON,2015-11-06,93.34,93.865,92.77,93.49,6733558
MOS,2015-11-06,32.67,32.91,32.15,32.5,4354909
MO,2015-11-06,57.75,57.79,56.35,57.09,7996251
MPC,2015-11-06,55.45,56.04,55.07,55.97,3043275
MRK,2015-11-06,54.79,54.88,54.01,54.61,10722992
MRO,2015-11-06,18.68,18.89,17.73,18.29,15275250
MSFT,2015-11-06,54.085,54.98,53.964,54.92,32851204
MSI,2015-11-06,67.53,68.05,67.04,68.01,1209234
MS,2015-11-06,34.94,35.61,34.85,35.41,19355167
MTB,2015-11-06,122.5,124.41,122.01,123.66,1484067
MTD,2015-11-06,325,334.44,316.19,327.66,361950
MU,2015-11-06,16.44,16.765,16.1,16.45,18047826
MYL,2015-11-06,45.01,45.45,44.2,44.96,6387821
M,2015-11-06,50.25,50.45,48.74,48.9,8079433
NAVI,2015-11-06,13.32,13.4,13.075,13.26,2481376
NBL,2015-11-06,37.14,37.65,36.29,36.79,3698313
NCLH,2015-11-06,59.4,60.635,59.4,60.56,1016893
NDAQ,2015-11-06,58.69,59.35,57.93,58.24,1178636
NEE,2015-11-06,100.65,101.07,97.45,98.84,3070330
NEM,2015-11-06,16.99,17.7,16.81,17.54,10575647
NFLX,2015-11-06,113.39,114.8,112.05,114.06,10936608
NFX,2015-11-06,38.57,39.76,38.33,39.37,2508930
NI,2015-11-06,19.24,19.31,18.77,18.96,4611473
NKE,2015-11-06,65.8,66.47,65.68,65.89,4837624
NLSN,2015-11-06,47.74,48.39,47.52,48.05,1860679
NOC,2015-11-06,186.02,186.41,183.12,184.01,1421744
NOV,2015-11-06,39.1,40.06,38.84,39.79,3624927
NRG,2015-11-06,13.38,13.51,13.03,13.51,6664870
NSC,2015-11-06,80,80.4584,79.12,79.87,1429304
NTAP,2015-11-06,33.96,34.44,33.88,34.4,2314444
NTRS,2015-11-06,74.4,75.92,74.12,74.97,1730501
NUE,2015-11-06,41.86,42.18,41.33,42.1,2032830
NVDA,2015-11-06,30.45,31.94,29.82,31.55,29306777
NWL,2015-11-06,43.75,44.36,43.7305,44.25,2286320
NWSA,2015-11-06,15.59,15.59,14.7,14.88,4491108
NWS,2015-11-06,15.42,15.6,14.8,15.14,1701886
OKE,2015-11-06,31.07,31.63,30.13,31.6,2997568
OMC,2015-11-06,73.12,73.52,72.425,73.5,1141408
ORCL,2015-11-06,40.32,40.64,40.13,40.62,16481837
ORLY,2015-11-06,272.48,274.55,271.38,273.33,462095
OXY,2015-11-06,75.05,75.65,74.35,75.1,3652464
O,2015-11-06,49.06,49.08,47.14,47.47,3896576
PAYX,2015-11-06,52.41,52.97,52.2401,52.8,2425036
PBCT,2015-11-06,16.66,16.87,16.61,16.79,3753376
PCAR,2015-11-06,53.47,54.225,53.1,53.95,2525633
PCG,2015-11-06,52.85,52.85,51.05,51.93,4892330
PCLN,2015-11-06,1451.4,1459.64,1430,1449.9,1177182
PDCO,2015-11-06,47.92,48.33,47.76,48.19,597936
PEG,2015-11-06,40.22,40.22,38.52,38.66,4890799
PEP,2015-11-06,100.07,100.288,99.15,99.72,4660435
PFE,2015-11-06,33.92,34.05,33.34,33.93,31249384
PFG,2015-11-06,52,52.21,51.3,51.95,1444650
PGR,2015-11-06,31.79,32.175,31.32,32.01,7693196
PG,2015-11-06,75.88,76,74.695,75.57,9483466
PHM,2015-11-06,17.98,18.19,17.75,17.91,5818997
PH,2015-11-06,105.04,105.63,103.41,104.87,1171075
PKG,2015-11-06,67.19,67.44,66.25,67.02,807577
PKI,2015-11-06,51.38,53.3,51.38,51.94,850133
PLD,2015-11-06,42.46,42.66,41.48,41.87,4237988
PM,2015-11-06,87.36,87.36,85.115,86.37,5456204
PNC,2015-11-06,94.99,96.08,94.67,95.2,4044553
PNR,2015-11-06,58.95,59.39,56.88,57.26,1844694
PNW,2015-11-06,63.96,64.39,61.12,61.54,1233019
PPG,2015-11-06,102.49,103.26,101.83,103,1012111
PPL,2015-11-06,33.61,33.74,32.78,33.08,6791740
PRGO,2015-11-06,159.75,164.13,157.6,162.25,1417357
PRU,2015-11-06,86.28,88.77,86.14,87.69,3961015
PSA,2015-11-06,229.36,231.31,225.07,227.15,773003
PSX,2015-11-06,93.21,93.72,92.04,92.75,2447058
PVH,2015-11-06,94.75,94.75,91.89,94.24,1066963
PWR,2015-11-06,20.61,20.96,20.255,20.85,10309757
PXD,2015-11-06,144.61,145.35,141.8,144.1,1490667
PX,2015-11-06,112.69,114,112.5,113.58,937029
PYPL,2015-11-06,36.59,36.7,35.8,36.24,10256842
QCOM,2015-11-06,51.63,53.7,51.625,53.42,31252913
QRVO,2015-11-06,50.6,55.83,50.51,55.55,5236970
RCL,2015-11-06,99.14,99.93,98.72,99.41,1868719
REGN,2015-11-06,561.03,566.075,552.89,562,666702
REG,2015-11-06,67.35,67.37,65.23,66,569201
RE,2015-11-06,181.06,181.79,179.49,181.09,242926
RF,2015-11-06,10.01,10.21,10.01,10.13,23750981
RHI,2015-11-06,51.81,53.16,51.65,52.8,1200389
RHT,2015-11-06,81.4,81.69,80.51,81.02,1613867
RJF,2015-11-06,58.23,58.97,58.01,58.31,1089381
RL,2015-11-06,130.64,137.38,130.48,137.24,2392718
RMD,2015-11-06,58.01,58.46,57.6,58.36,503650
ROK,2015-11-06,108.68,109.43,107.69,109,1417277
ROP,2015-11-06,186.87,188.384,186.16,187.36,264967
ROST,2015-11-06,51.5,51.55,50.05,50.4,2175609
RRC,2015-11-06,34.85,35.71,33.95,34.41,4441958
RSG,2015-11-06,43.75,44.09,43.51,44.07,1329596
RTN,2015-11-06,118.54,118.93,116.94,117.57,1323323
SBAC,2015-11-06,108.39,109.2,106.4,108.45,2365671
SBUX,2015-11-06,62.05,62.24,61.61,61.97,6616305
SCG,2015-11-06,58.49,58.49,56.6,57.2,1098931
SCHW,2015-11-06,32.52,34.17,32.52,33.51,27112052
SEE,2015-11-06,47.96,48.25,47.58,47.82,1800611
SHW,2015-11-06,267.58,268.92,264.85,267.23,681847
SIG,2015-11-06,147.4,148.25,144.65,146.64,451420
SJM,2015-11-06,118.01,118.01,113.86,115,1207790
SLB,2015-11-06,78.05,79.07,77,79.06,7444335
SLG,2015-11-06,119.11,119.11,115.19,116.24,662973
SNA,2015-11-06,169.28,170.51,167.97,170.17,256668
SNI,2015-11-06,58.04,59.13,57.64,59.04,1325701
SNPS,2015-11-06,50.83,51.54,50.62,51.53,449533
SO,2015-11-06,44.9,44.99,43.47,43.59,9996489
SPGI,2015-11-06,97.96,98.78,97.48,98.67,1613309
SPG,2015-11-06,200.5,200.76,193.41,194.9,1836231
SRCL,2015-11-06,123.57,125.95,123.25,125.88,825160
SRE,2015-11-06,103.19,103.3,100.17,100.92,1476904
STI,2015-11-06,44.73,45.24,43.87,44.03,6275681
STT,2015-11-06,74.64,75.4,72.86,73.62,4261705
STX,2015-11-06,38.81,39.07,38.2001,38.81,2809695
STZ,2015-11-06,132.58,133,131.43,132.11,905156
SWKS,2015-11-06,84.04,86.92,83.11,85.99,7145545
SWK,2015-11-06,106.81,107.5,105.73,107.5,1087719
SYF,2015-11-06,32.99,34.6,32.81,33.98,15380561
SYK,2015-11-06,97.19,97.61,96.43,97.6,1286116
SYMC,2015-11-06,20.76,20.8,19.88,20.57,10231027
SYY,2015-11-06,40.81,41.01,40.65,40.93,3102317
TAP,2015-11-06,87.33,87.91,86,87.57,1423633
TDG,2015-11-06,226.5,227.782,224.55,226.34,354884
TEL,2015-11-06,66.46,66.99,66.08,66.55,2045728
TGT,2015-11-06,78.16,78.48,76.43,77.22,4483409
TIF,2015-11-06,82.57,83.07,80.09,81.91,1984293
TJX,2015-11-06,74.33,74.49,72.47,72.93,2547901
TMK,2015-11-06,59.185,59.86,58.78,59.76,732051
TMO,2015-11-06,133.97,134.42,133.11,134.3,1242154
TPR,2015-11-06,32.5,32.7099,31.89,32.06,3767386
TRIP,2015-11-06,74.49,77.97,73.57,77.42,8422654
TROW,2015-11-06,77.17,77.71,76.415,76.93,930326
TRV,2015-11-06,114.57,114.78,112.59,113.1,2620778
TSCO,2015-11-06,93.32,93.75,92.72,93.38,673055
TSN,2015-11-06,45.49,45.64,44.83,45.5,2131005
TSS,2015-11-06,52.43,52.66,52.06,52.66,1918713
TWX,2015-11-06,69.11,69.41,68.15,68.86,13597796
TXN,2015-11-06,57.25,57.845,56.7,57.63,6386954
TXT,2015-11-06,41.87,42.21,41.485,41.98,1190750
T,2015-11-06,33.22,33.27,32.86,33.16,21494479
UAA,2015-11-06,47.75,48.77,47.75,48.005,3413432
UAL,2015-11-06,60.18,61.75,60.02,61.49,6540712
UDR,2015-11-06,34.96,35.5,33.8,34.08,1376292
UHS,2015-11-06,122.79,126.2,122.15,125.86,585222
ULTA,2015-11-06,172.04,173.21,170.34,172.64,343061
UNH,2015-11-06,115.23,115.8,114.01,114.81,4106917
UNM,2015-11-06,35.55,36.19,35.16,36.09,1850206
UNP,2015-11-06,87,87.21,85.465,85.98,6826516
UPS,2015-11-06,103.77,105.03,103.37,104.99,2877690
URI,2015-11-06,77.45,80.18,77.02,79.84,1954315
USB,2015-11-06,43.72,44.24,43.5,43.72,12057985
UTX,2015-11-06,100.04,100.8,99.29,100.8,2735119
VAR,2015-11-06,79.95,80.89,79.95,80.88,737507
VFC,2015-11-06,69.11,69.53,68.25,69,1861820
VIAB,2015-11-06,46.76,48,45.95,47.71,4850728
VLO,2015-11-06,71.63,72.6599,71.03,71.95,4802991
VMC,2015-11-06,101.36,103.44,100.67,102.15,1579760
VNO,2015-11-06,97.76,98.2,95.55,96.48,991075
VRSK,2015-11-06,68.145,70.125,68.145,70.12,1325816
VRSN,2015-11-06,80.92,82.58,80.92,82.51,1680328
VRTX,2015-11-06,120.25,121.34,117.01,117.96,2526440
VTR,2015-11-06,53.42,53.42,50.5,50.82,6970859
VZ,2015-11-06,45.99,46.03,45.29,45.78,14144445
V,2015-11-06,79.57,79.57,78.32,78.75,8221596
WAT,2015-11-06,131.47,132.49,130.86,132.48,351251
WBA,2015-11-06,85.7,85.92,83.76,84.67,6129119
WDC,2015-11-06,67.82,68.46,67.16,67.89,2851252
WEC,2015-11-06,50.91,51.14,48.95,49.51,3223359
WFC,2015-11-06,56.04,56.34,55.56,55.85,22376825
WHR,2015-11-06,158,158.6,152.35,156.45,1239096
WMB,2015-11-06,37.88,38.105,37.13,37.98,4950549
WMT,2015-11-06,58.92,59.2,58.31,58.78,9977338
WM,2015-11-06,54.43,54.44,53.97,54.43,1400252
WRK,2015-11-06,50.92,53.73,50.92,53.66,1404944
WU,2015-11-06,19.6,19.9,19.445,19.86,4509126
WYNN,2015-11-06,73.51,74.19,72.58,73.99,2123651
WYN,2015-11-06,81.61,82.3,81.15,81.59,847781
WY,2015-11-06,30.73,30.905,30.33,30.4,4238471
XEC,2015-11-06,115.23,119.1,114.3475,117.76,1154508
XEL,2015-11-06,35.46,35.46,34.33,34.86,5854600
XLNX,2015-11-06,47.08,47.64,46.93,47.63,2237359
XL,2015-11-06,37.66,37.86,37.44,37.6,1354421
XOM,2015-11-06,83.93,84.47,83.22,84.47,12491678
XRAY,2015-11-06,61.3,61.67,61.03,61.65,964617
XRX,2015-11-06,38.32,39,38.04,39,3295104
XYL,2015-11-06,36.66,36.92,36.39,36.92,843708
YUM,2015-11-06,70.88,71.34,70.5,71.24,2517991
ZBH,2015-11-06,107.35,108.1,106.31,107.28,1410335
ZION,2015-11-06,30.42,31.18,30.38,30.69,3536228
ZTS,2015-11-06,45.4,46.2844,44.83,45.97,3496194
AAL,2015-11-09,45.17,45.21,44.56,44.65,7214613
AAPL,2015-11-09,120.96,121.81,120.05,120.57,33871405
AAP,2015-11-09,198.71,198.88,193.76,194.9,865780
ABBV,2015-11-09,63.62,64.13,63.11,63.23,8223290
ABC,2015-11-09,97.33,97.905,96.38,97.4,1699133
ABT,2015-11-09,45.47,45.47,44.87,45.05,5946001
ACN,2015-11-09,105.23,105.7292,104.55,104.88,2174141
ADBE,2015-11-09,90.24,90.4916,88.99,89.8,1705162
ADI,2015-11-09,61.53,61.55,60.56,60.96,1519594
ADM,2015-11-09,41.89,42.03,41.25,41.52,5039384
ADP,2015-11-09,87.04,87.2,86.2,86.76,1369839
ADSK,2015-11-09,62.54,63.63,62.39,63.51,3820182
ADS,2015-11-09,297.05,298.965,292.52,296.73,422620
AEE,2015-11-09,42.35,43.23,41.88,43.14,2139773
AEP,2015-11-09,53.74,54.57,53.53,54.43,3673338
AES,2015-11-09,10.16,10.23,9.81,9.9,6001500
AET,2015-11-09,107.22,108.06,105.65,108,3133522
AFL,2015-11-09,64.3,64.36,63.3,63.56,2531876
AGN,2015-11-09,299.63,303.56,293.83,296.82,2671558
AIG,2015-11-09,61.85,61.9,60.955,61.21,8069667
AIV,2015-11-09,36.59,37,35.9,36.22,1673354
AIZ,2015-11-09,84.89,84.94,83.65,84.07,343405
AJG,2015-11-09,44,44,43.32,43.65,616665
AKAM,2015-11-09,62.19,62.33,61.15,61.83,1832379
ALB,2015-11-09,50.38,50.82,49.48,49.92,2509581
ALGN,2015-11-09,66.93,67.98,66.57,67.08,496479
ALK,2015-11-09,78.07,78.12,76.79,77.31,1262455
ALLE,2015-11-09,64.22,64.24,63.02,63.68,783379
ALL,2015-11-09,64.03,64.05,63.21,63.52,2453975
ALXN,2015-11-09,171.63,173.95,170,172.64,1287699
AMAT,2015-11-09,16.77,17.04,16.64,16.81,12893624
AMD,2015-11-09,2.15,2.18,2.1,2.11,6231734
AME,2015-11-09,56.03,56.19,55.43,56.02,849449
AMGN,2015-11-09,159.75,160.61,158.32,159.63,2722232
AMG,2015-11-09,187.08,187.08,176.99,177.87,600165
AMP,2015-11-09,119.37,119.805,116.8,117.39,704054
AMT,2015-11-09,97.83,97.94,96.39,97.11,1839101
AMZN,2015-11-09,658.65,661.955,647.8477,655.49,4048823
ANDV,2015-11-09,113.76,114.87,111.54,112.68,1528903
ANSS,2015-11-09,93.21,93.21,91.91,92.2,506571
ANTM,2015-11-09,133.49,134.31,131.95,133.77,2552443
AON,2015-11-09,93.4,93.66,92.18,92.43,1209722
AOS,2015-11-09,39.165,39.2,38.29,38.62,1398408
APA,2015-11-09,53.5,55.02,52.04,53.94,15139930
APC,2015-11-09,68.93,69.92,67.4,67.9,3369583
APD,2015-11-09,138.1,138.435,135.21,136.33,964007
APH,2015-11-09,54.89,55.115,54.35,54.9,1630605
ARE,2015-11-09,88.44,88.44,87.0801,87.6,399165
ARNC,2015-11-09,26.91,27,25.5,25.83,14493094
ATVI,2015-11-09,35.3,35.87,33.71,34.05,15949053
AVB,2015-11-09,172.48,172.87,168.83,170.21,788894
AVGO,2015-11-09,128.37,128.94,125.71,126.5,2825012
AVY,2015-11-09,64.93,65.56,64.55,65.35,728884
AWK,2015-11-09,55.33,55.89,55.16,55.79,907802
AXP,2015-11-09,74.08,74.26,73.23,73.42,5622559
AYI,2015-11-09,210,212.64,208,211.83,458506
AZO,2015-11-09,796.55,798.41,780.8,783.48,244882
A,2015-11-09,38.04,38.08,37.48,37.92,3109588
BAC,2015-11-09,18.03,18.08,17.56,17.68,129920743
BAX,2015-11-09,37.81,37.96,37.45,37.66,3454324
BA,2015-11-09,146.9,147.48,145.18,145.98,2980833
BBT,2015-11-09,39.18,39.25,38.405,38.65,4213532
BBY,2015-11-09,35.34,35.595,35.01,35.36,4365184
BDX,2015-11-09,152.52,152.765,151.33,152.41,811137
BEN,2015-11-09,40.79,40.85,40.42,40.65,3802469
BF.B,2015-11-09,52.275,52.43,51.6,51.92,646680
BIIB,2015-11-09,294,298,291.76,293.4,1787218
BK,2015-11-09,44.32,44.34,43.51,43.67,5187325
BLK,2015-11-09,355.5,357.74,347.15,349.57,1278917
BLL,2015-11-09,33.905,33.905,33.095,33.17,2359486
BMY,2015-11-09,65.08,65.44,64.54,64.99,3987396
BRK.B,2015-11-09,136,136.19,133.4,134,4884555
BSX,2015-11-09,18.67,18.758,18.43,18.59,8181648
BWA,2015-11-09,41.57,42.34,41.31,42.27,2426648
BXP,2015-11-09,123.93,124.04,121.43,122.68,657693
CAG,2015-11-09,40.51,41.44,40.51,41.32,4649865
CAH,2015-11-09,88.09,88.35,86.73,87.67,2044666
CAT,2015-11-09,73.43,73.605,71.48,71.89,5914778
CA,2015-11-09,27.33,27.35,26.83,27.07,2772558
CBG,2015-11-09,36.09,36.25,35.61,35.96,2027852
CBOE,2015-11-09,68.56,69.43,67.51,69.2,441919
CBS,2015-11-09,48.29,48.825,47.88,48.54,4588670
CB,2015-11-09,112.78,113.18,111.92,112.52,1443829
CCI,2015-11-09,84.37,84.58,83.54,83.94,1501973
CCL,2015-11-09,52.86,52.99,51.78,52.57,3077393
CDNS,2015-11-09,22.63,22.73,22.44,22.58,5178505
CELG,2015-11-09,115.85,115.9999,113.26,114.08,5914602
CERN,2015-11-09,59.82,60.17,59.03,59.38,2846770
CFG,2015-11-09,25.73,26.05,25.48,25.87,10013793
CF,2015-11-09,46.38,48.31,46.115,48.17,4186297
CHD,2015-11-09,40.945,41.02,40.335,40.66,2065914
CHK,2015-11-09,7.345,7.51,7.25,7.27,12355524
CHRW,2015-11-09,68.35,68.57,67.19,67.82,973302
CHTR,2015-11-09,189.09,191.7992,187.72,190.16,1056210
CINF,2015-11-09,60.72,60.89,59.98,60.21,360801
CI,2015-11-09,132.33,133.46,131.53,132.94,1519663
CLX,2015-11-09,121.95,122.09,120.655,121.88,974723
CL,2015-11-09,65.48,65.965,65.275,65.77,3623811
CMA,2015-11-09,47.01,47.16,46.03,46.34,1386591
CMCSA,2015-11-09,30.615,30.75,30.2375,30.675,17062734
CME,2015-11-09,96.75,97.88,96.36,97.22,1361244
CMG,2015-11-09,613.01,622,606.09,609.29,754153
CMI,2015-11-09,106.26,106.49,103.78,105.2,2514908
CMS,2015-11-09,34.02,34.45,33.84,34.4,3396956
CNC,2015-11-09,61.36,61.74,60.52,61.08,916535
CNP,2015-11-09,17.43,17.57,17.27,17.5,6192456
COF,2015-11-09,81.34,81.59,80.11,80.45,2590154
COG,2015-11-09,22.25,22.78,22.125,22.57,4184749
COL,2015-11-09,87.53,87.84,86.13,86.75,783845
COO,2015-11-09,152.94,153.69,149.64,152.02,308685
COP,2015-11-09,55.63,56.14,54.39,54.64,5615155
COST,2015-11-09,156.81,157.1,153.89,155.16,2291054
COTY,2015-11-09,28.18,28.63,27.51,28.44,1645868
CPB,2015-11-09,48.6,48.82,48.2,48.67,1599338
CRM,2015-11-09,78.93,79.02,77.41,78.22,3088338
CSCO,2015-11-09,28.35,28.49,28,28.18,25865917
CSX,2015-11-09,27.01,28.41,26.37,27.78,20425156
CTAS,2015-11-09,90.74,91.01,89.96,90.75,495890
CTL,2015-11-09,28.5,28.87,28.41,28.81,4413995
CTSH,2015-11-09,68.78,68.8,67.47,67.97,2919209
CTXS,2015-11-09,81.79,81.909,79.7,80.41,2208426
CVS,2015-11-09,98.27,98.35,96.99,97.99,4013645
CVX,2015-11-09,93.48,94.45,92.1,92.32,7659074
CXO,2015-11-09,111.79,113.2765,109.93,111.53,1507303
C,2015-11-09,55.92,56.19,55.07,55.71,19921807
DAL,2015-11-09,50.93,50.95,50.23,50.63,5559072
DE,2015-11-09,77.45,77.45,75.84,76.24,2307928
DFS,2015-11-09,57.52,57.61,56.89,57.12,3240628
DGX,2015-11-09,67.97,68.07,67.17,67.74,1133261
DG,2015-11-09,67.66,67.78,66.48,66.97,2706136
DHI,2015-11-09,29.43,29.5023,28.45,28.77,7692247
DHR,2015-11-09,95.49,95.94,94.84,95.39,1931361
DISCA,2015-11-09,29.1,29.39,28.245,29,3677118
DISCK,2015-11-09,27.52,27.84,26.86,27.57,2062213
DISH,2015-11-09,60.75,64.42,60.0414,63.09,2354868
DIS,2015-11-09,115.9,116.73,115.18,116.42,9317475
DLR,2015-11-09,72.07,72.07,71.03,71.87,1029740
DLTR,2015-11-09,67.71,67.7347,66.33,67.61,1774453
DOV,2015-11-09,64.34,64.5,63.11,63.9,866192
DPS,2015-11-09,86.22,86.3,85.5,85.9,1465007
DRE,2015-11-09,19.74,20.05,19.49,19.8,2588121
DRI,2015-11-09,61.46,61.65,59.79,61.36,2169930
DTE,2015-11-09,79,79.77,78.71,79.3,1444009
DUK,2015-11-09,67.59,68.87,67.33,67.97,5404256
DVA,2015-11-09,76.98,77.24,75.37,75.59,1819671
DVN,2015-11-09,47.45,48.0758,46.4,46.98,5301087
D,2015-11-09,67.55,68.19,67.2746,67.73,2458941
EA,2015-11-09,72.37,72.38,70.16,70.94,3036097
EBAY,2015-11-09,29.38,29.38,28.82,29.18,11251998
ECL,2015-11-09,117.21,117.63,115.36,115.96,864287
ED,2015-11-09,61.56,62.27,61.19,61.93,2295882
EFX,2015-11-09,105.64,106.3,104,104.91,399676
EIX,2015-11-09,58.82,60.1,58.68,59.25,3483411
EL,2015-11-09,85.3,85.72,83.96,84.65,2160669
EMN,2015-11-09,70.96,71.105,68.97,69.26,1212928
EMR,2015-11-09,49.13,49.4,47.88,48.32,4048069
EOG,2015-11-09,85.94,87.18,84.4905,85.37,3849949
EQIX,2015-11-09,291.01,293.935,287.13,292.4,869783
EQR,2015-11-09,76.13,76.67,75.37,76.2,1716088
EQT,2015-11-09,67.01,68,66,66.7,1298223
ESRX,2015-11-09,88.9,89.125,87.6,88.17,2684621
ESS,2015-11-09,217.2,219.37,214.29,216.19,271137
ES,2015-11-09,48.82,49.43,48.655,49.35,1304710
ETFC,2015-11-09,30.61,30.85,30.136,30.24,3736747
ETN,2015-11-09,57.23,57.29,56.04,56.36,3952205
ETR,2015-11-09,64.83,65.37,64.11,65.14,1364800
EW,2015-11-09,78.55,78.91,77.43,78.59,1111698
EXC,2015-11-09,28.2,29.21,28.17,28.81,13740924
EXPD,2015-11-09,49.32,49.34,48.48,48.95,1689916
EXPE,2015-11-09,131.76,133.23,129.34,129.48,3757267
EXR,2015-11-09,77.42,77.49,75.77,76.26,803402
FAST,2015-11-09,40.98,40.9924,40.22,40.58,2688812
FBHS,2015-11-09,51.99,52.16,51.29,52,1238390
FB,2015-11-09,107,108.25,105.86,106.49,26383540
FCX,2015-11-09,10.73,10.88,10.13,10.49,28849338
FDX,2015-11-09,161.5,162.3,159.33,160.55,2059719
FE,2015-11-09,29.17,29.32,28.89,29.12,4137802
FFIV,2015-11-09,109.26,109.8646,108.68,109.5,1059910
FISV,2015-11-09,95.75,95.79,94.74,95.31,1096224
FIS,2015-11-09,66.94,67.47,66.06,66.35,1181340
FITB,2015-11-09,20.62,20.645,20.115,20.41,8782891
FLIR,2015-11-09,27.52,27.52,26.52,26.71,1127441
FLR,2015-11-09,49.06,49.37,48.48,49.12,2262915
FLS,2015-11-09,47.26,47.49,46.04,46.43,1175451
FL,2015-11-09,66.86,67.66,66.21,67.22,2241797
FMC,2015-11-09,40.87,41.14,40.095,40.6,969922
FOXA,2015-11-09,29.78,29.8,29.145,29.49,8712196
FOX,2015-11-09,30,30.02,29.4,29.7,5843145
FRT,2015-11-09,143.71,144.89,141.05,142.8,416206
FTI,2015-11-09,35.03,35.27,34.04,34.62,1688767
F,2015-11-09,14.52,14.53,14.26,14.33,25257385
GD,2015-11-09,145.46,145.68,143.66,144.29,1164113
GE,2015-11-09,29.76,29.95,29.38,29.75,145462177
GGP,2015-11-09,27.37,27.55,26.37,26.63,5687029
GILD,2015-11-09,108,108.53,107.08,108.11,8142227
GIS,2015-11-09,56.38,56.67,55.97,56.43,3864525
GLW,2015-11-09,18.83,18.93,18.705,18.77,12218704
GM,2015-11-09,35.98,36.12,35.44,35.67,9997563
GOOGL,2015-11-09,758.52,763.3,749.11,754.77,1776861
GOOG,2015-11-09,730.2,734.71,719.43,724.89,2069807
GPC,2015-11-09,89.51,89.76,88.37,88.91,988469
GPN,2015-11-09,69.3,69.83,68.33,69.25,1444224
GPS,2015-11-09,28.39,28.45,27.45,27.69,5101900
GRMN,2015-11-09,37.38,37.54,37.06,37.31,1496586
GS,2015-11-09,199.04,199.9,196.32,196.76,2604360
GT,2015-11-09,33.05,33.14,32.43,32.55,2338824
GWW,2015-11-09,211.01,211.27,206.9501,208.75,458648
HAL,2015-11-09,39.04,39.46,38.595,39.1,8446103
HAS,2015-11-09,78,78.74,77.31,78.39,1173537
HBAN,2015-11-09,11.69,11.73,11.48,11.57,7652888
HBI,2015-11-09,32.57,32.71,31.59,31.93,2640481
HCA,2015-11-09,69.59,70.09,68.79,69.98,3626818
HCN,2015-11-09,60.75,61.03,58.61,59.01,4333954
HCP,2015-11-09,33.86,33.97,32.87,33.06,4735487
HD,2015-11-09,125.8,126.12,123.71,124.5,4988836
HES,2015-11-09,62.65,64,61.565,61.98,3114139
HIG,2015-11-09,47.58,47.66,46.69,46.88,2292915
HII,2015-11-09,128.77,128.96,125.81,127.58,319641
HOG,2015-11-09,49.18,49.3399,48.73,49.03,2000477
HOLX,2015-11-09,39.95,40.06,39.34,39.64,2722738
HON,2015-11-09,103.35,103.62,102.02,102.71,3274464
HPE,2015-11-09,14.26,14.48,14.13,14.2,17528088
HPQ,2015-11-09,14.25,14.35,13.84,13.87,19631580
HP,2015-11-09,59.03,59.63,57.74,58.49,1790826
HRB,2015-11-09,37.16,37.2,36.445,36.74,2221082
HRL,2015-11-09,33.255,33.365,32.92,33.295,1394474
HRS,2015-11-09,78.8,79.949,78.8,79.49,946959
HSIC,2015-11-09,76.72,76.955,75.675,76.49,796242
HST,2015-11-09,17.35,17.415,17.02,17.14,8545847
HSY,2015-11-09,86,86.16,84.59,85.12,1380529
HUM,2015-11-09,176.7,178.08,175.76,177.65,672694
IBM,2015-11-09,137.92,138.08,134.88,135.31,8075593
ICE,2015-11-09,52.478,52.534,51.9,52.26,2354590
IDXX,2015-11-09,70.01,70.92,69.25,70.68,509307
IFF,2015-11-09,113.4,114.26,112.34,114.11,603405
ILMN,2015-11-09,155.36,155.85,152.81,154.61,1587078
INCY,2015-11-09,101.5,108.29,101.5,105.86,2389742
INFO,2015-11-09,29.5,30.19,29.45,30.02,832571
INTC,2015-11-09,33.6,33.83,33.08,33.35,24168738
INTU,2015-11-09,98.18,98.205,96.75,97.51,1120475
IPG,2015-11-09,22.76,22.89,22.495,22.67,2855663
IP,2015-11-09,42.36,42.51,41.8,42.11,2722409
IQV,2015-11-09,66.04,67.34,65.704,67.06,933160
IRM,2015-11-09,30.22,30.35,29.523,29.96,1463724
IR,2015-11-09,60.01,60.17,58.63,59.15,2164499
ISRG,2015-11-09,166.9832,167.9992,165.3632,166.0132,627213
ITW,2015-11-09,92.48,92.58,90.94,91.39,1312588
IT,2015-11-09,86.12,86.78,85.835,86.48,356403
IVZ,2015-11-09,34.16,34.27,33.31,33.44,4425372
JBHT,2015-11-09,76.18,76.7789,74,74.91,1323779
JCI,2015-11-09,38.6492,38.8482,38.4188,38.5026,3108408
JEC,2015-11-09,41.17,41.3,40.305,41.1,1244605
JNJ,2015-11-09,101.39,101.59,100.55,100.84,6625850
JNPR,2015-11-09,31.4,31.45,28.72,29.24,16345366
JPM,2015-11-09,68.7,68.72,67.08,67.39,17143831
JWN,2015-11-09,65.5,65.51,62.19,62.7,4132623
KEY,2015-11-09,13.32,13.43,13.08,13.17,20256330
KHC,2015-11-09,72,72.68,70.85,71.24,4231011
KIM,2015-11-09,25.95,26.15,25.315,25.52,3459383
KLAC,2015-11-09,66.71,67.02,66.45,66.92,2127454
KMB,2015-11-09,117.99,118.58,117.43,118.02,1152221
KMI,2015-11-09,26.14,26.3,25.4,25.56,15609741
KMX,2015-11-09,57.19,57.213,56.14,56.45,1779782
KORS,2015-11-09,43.53,44.19,42.38,42.84,3715532
KO,2015-11-09,41.7,41.79,41.34,41.54,10842712
KR,2015-11-09,37.35,37.5,36.93,37.2,6826773
KSS,2015-11-09,46.01,46.2,43.66,43.98,6119522
KSU,2015-11-09,87.39,91.75,86.02,89.82,3399457
K,2015-11-09,67.66,67.7605,66.88,67.47,1303466
LB,2015-11-09,95.5,95.65,92.12,93.69,4272770
LEG,2015-11-09,46.16,46.18,45.26,45.65,671912
LEN,2015-11-09,47.5294,47.5294,46.3431,46.8627,3143984
LH,2015-11-09,121.43,122.95,120.86,122.86,1020785
LKQ,2015-11-09,29.98,30.165,29.52,30.11,1405124
LLL,2015-11-09,121.45,121.68,119.925,120.68,388236
LLY,2015-11-09,80.03,80.29,78.58,79.36,4160242
LMT,2015-11-09,215.77,216.3675,214.0601,214.7,1657342
LNC,2015-11-09,57.22,57.22,55.51,55.82,1856828
LNT,2015-11-09,28.36,28.51,28.07,28.405,1789074
LOW,2015-11-09,72.99,73.12,71.47,72.02,5622003
LRCX,2015-11-09,76.63,77.19,76.03,77,2472301
LUK,2015-11-09,19.52,19.55,18.76,18.9,3039858
LUV,2015-11-09,46.72,46.91,45.94,46.37,4073561
LYB,2015-11-09,95.78,96.78,94.23,94.49,2484704
L,2015-11-09,37.8,37.884,37.47,37.63,1386476
MAA,2015-11-09,82.79,83.38,82.05,82.72,470815
MAC,2015-11-09,79.4,79.77,77.04,77.68,1133566
MAR,2015-11-09,76.54,76.6699,74.436,75.76,1238087
MAS,2015-11-09,28.55,28.59,28.08,28.41,4667152
MAT,2015-11-09,24.59,24.77,24.33,24.7,4570781
MA,2015-11-09,101.04,101.17,99.8,100.47,3722718
MCD,2015-11-09,113.45,113.48,112.4,112.93,8423804
MCHP,2015-11-09,47.54,47.88,46.915,47.815,2910407
MCK,2015-11-09,183.18,184.2799,180.51,183.13,2717530
MCO,2015-11-09,102.35,102.52,99.87,100.38,1865297
MDLZ,2015-11-09,44.69,44.78,43.89,44.39,9393334
MDT,2015-11-09,75.88,76.17,75.21,75.87,4363856
MET,2015-11-09,51.73,51.865,50.49,50.8,6519573
MGM,2015-11-09,23.54,23.57,22.87,23.32,6073693
MHK,2015-11-09,186.03,188.73,184.3,186.39,1103140
MKC,2015-11-09,84.02,84.04,82.93,83.55,498080
MLM,2015-11-09,154.99,155,150.2,152.15,1215142
MMC,2015-11-09,56.02,56.08,55.46,55.63,2333081
MMM,2015-11-09,158.67,158.67,156.75,157.47,2421017
MNST,2015-11-09,49.92,49.9886,48.9133,49.6833,4576557
MON,2015-11-09,93.27,94.47,92.68,94.27,4691892
MOS,2015-11-09,32.5,32.8,31.7,32.64,4515522
MO,2015-11-09,56.78,57.38,56.58,57.08,6247659
MPC,2015-11-09,55.95,56.48,54.24,54.32,3187312
MRK,2015-11-09,54.03,54.41,53.7404,54.24,9140220
MRO,2015-11-09,18.28,18.74,18.065,18.36,10110548
MSFT,2015-11-09,54.55,54.87,53.56,54.16,32513067
MSI,2015-11-09,67.92,68.32,67.18,68.2,1734599
MS,2015-11-09,35.52,35.74,34.84,35.11,10976791
MTB,2015-11-09,122.98,123.79,121.61,123.63,2899459
MTD,2015-11-09,326.97,330.48,323.31,328.09,246376
MU,2015-11-09,16.36,16.4499,15.8,15.84,23642983
MYL,2015-11-09,45.1,46.23,44.4,45.14,8699885
M,2015-11-09,48.52,48.59,45.83,46.24,14209097
NAVI,2015-11-09,13.28,13.37,12.81,12.95,2206068
NBL,2015-11-09,36.85,37.52,36.33,37.22,3291872
NCLH,2015-11-09,60.46,60.46,58.49,58.75,1004444
NDAQ,2015-11-09,58.11,58.19,57.46,57.68,966244
NEE,2015-11-09,98.63,99.29,98.26,98.91,2139896
NEM,2015-11-09,17.49,17.94,17.26,17.86,7296377
NFLX,2015-11-09,113.36,114,108.64,109.86,16154632
NFX,2015-11-09,39.35,39.86,39.06,39.45,3089063
NI,2015-11-09,18.83,19.05,18.76,18.92,2636907
NKE,2015-11-09,65.625,65.71,64.635,65.24,6181194
NLSN,2015-11-09,47.73,48.05,47.64,47.87,1136654
NOC,2015-11-09,183.37,184.2,181.1,181.66,1105724
NOV,2015-11-09,39.7,40.06,38.33,38.93,4234333
NRG,2015-11-09,13.48,13.795,13.12,13.3,6140558
NSC,2015-11-09,79.65,90.9599,78.47,88.62,8630992
NTAP,2015-11-09,34.31,34.38,33.96,34.14,2221600
NTRS,2015-11-09,75,75.43,73.67,74.04,996444
NUE,2015-11-09,42.09,42.205,41.3,41.78,2049275
NVDA,2015-11-09,31.24,31.5,30.97,31.41,12314225
NWL,2015-11-09,44.05,44.23,43.395,43.8,3026372
NWSA,2015-11-09,14.57,14.76,14.275,14.42,4350498
NWS,2015-11-09,15.06,15.06,14.51,14.68,1784299
OKE,2015-11-09,31.6,31.93,30.53,30.8,2654125
OMC,2015-11-09,73.46,73.5899,72.16,72.52,1530830
ORCL,2015-11-09,40.41,40.5,39.78,40.1,14604873
ORLY,2015-11-09,271.33,271.79,268.59,269.59,538737
OXY,2015-11-09,74.94,75.64,74.6,75.21,4096303
O,2015-11-09,47.41,47.41,45.98,46.39,2676922
PAYX,2015-11-09,52.46,52.83,52.06,52.73,2085456
PBCT,2015-11-09,16.77,16.86,16.57,16.71,3383871
PCAR,2015-11-09,53.58,54.5,51.79,52.07,2073816
PCG,2015-11-09,51.72,52.7,51.62,52.5,3454989
PCLN,2015-11-09,1362.3,1386.98,1303.44,1311.15,2652401
PDCO,2015-11-09,48.08,48.24,47.59,47.92,385152
PEG,2015-11-09,38.63,39.009,38.19,38.77,4190520
PEP,2015-11-09,99.48,99.6,98.225,98.88,3959872
PFE,2015-11-09,33.79,33.86,33.385,33.65,27015140
PFG,2015-11-09,51.87,51.88,50.22,50.46,1809422
PGR,2015-11-09,31.99,32.05,31.34,31.47,5092177
PG,2015-11-09,75.19,75.63,74.93,75.4,8607162
PHM,2015-11-09,17.93,17.93,17.29,17.56,6021776
PH,2015-11-09,104.62,105.162,102.25,102.6,1273747
PKG,2015-11-09,67.16,67.31,65.62,66.48,497556
PKI,2015-11-09,51.84,51.91,51.38,51.65,829142
PLD,2015-11-09,41.69,41.78,40.58,40.86,3120176
PM,2015-11-09,85.76,85.84,84.73,85.25,4029952
PNC,2015-11-09,95.48,95.89,93.98,94.63,2495090
PNR,2015-11-09,57,57.1999,55.67,56.31,1712652
PNW,2015-11-09,61.3,62.095,61.02,62,770302
PPG,2015-11-09,102.71,102.77,100.75,101.73,893108
PPL,2015-11-09,32.99,33.1699,32.62,33.05,3387095
PRGO,2015-11-09,160.22,162.156,157.51,159.72,2266188
PRU,2015-11-09,87.63,88.08,85.63,86.02,3208786
PSA,2015-11-09,226.8,227.88,222.695,227.11,816152
PSX,2015-11-09,92.75,94,91.39,92.01,2730452
PVH,2015-11-09,94.03,94.05,90.85,91.24,1261933
PWR,2015-11-09,20.92,21.37,20.84,21.24,7730831
PXD,2015-11-09,145.04,147.76,143.84,145.86,1726451
PX,2015-11-09,113.24,113.545,111.71,112.5,983968
PYPL,2015-11-09,36.1,36.74,35.65,36.6,11571512
QCOM,2015-11-09,52.88,53.35,52.62,52.94,15092008
QRVO,2015-11-09,55.17,55.18,53.08,54.09,1769608
RCL,2015-11-09,99.3,99.3,96.84,97.77,1308857
REGN,2015-11-09,560.83,564.56,555.815,558.52,658343
REG,2015-11-09,65.53,65.65,64.34,64.86,337160
RE,2015-11-09,180.59,182.05,179.52,180.41,177172
RF,2015-11-09,10.08,10.2,9.9,9.99,17932164
RHI,2015-11-09,52.65,52.74,51.83,52.6,755683
RHT,2015-11-09,81.01,81.24,79.71,80.29,1086796
RJF,2015-11-09,58.49,58.705,57.47,57.68,877343
RL,2015-11-09,136.9,136.91,133.35,134.34,1541740
RMD,2015-11-09,58,58.26,57.6,57.97,811727
ROK,2015-11-09,108.98,108.98,106.95,107.79,1856800
ROP,2015-11-09,186.66,187.9,184.4,185.66,281933
ROST,2015-11-09,50.15,50.29,48.5,49.12,3785437
RRC,2015-11-09,34.36,34.88,33.19,33.29,4159749
RSG,2015-11-09,43.95,43.99,43.45,43.58,907009
RTN,2015-11-09,117,117.67,116.73,117.21,1255013
SBAC,2015-11-09,107.74,108.2,106.5,106.8,1164518
SBUX,2015-11-09,61.75,61.97,60.86,61.34,6838326
SCG,2015-11-09,56.99,57.7,56.64,57.62,871374
SCHW,2015-11-09,33.59,33.88,33.38,33.49,17265826
SEE,2015-11-09,47.63,47.78,46.44,46.91,1602544
SHW,2015-11-09,267.52,267.7,263.58,266.56,527128
SIG,2015-11-09,146.52,147.42,143.54,146.85,723565
SJM,2015-11-09,114.82,115.03,113.61,114.91,813579
SLB,2015-11-09,78.82,79.2899,77.33,77.91,5859955
SLG,2015-11-09,115.7,115.91,113.74,114.75,456661
SNA,2015-11-09,169.78,170.1,168.505,169.33,388380
SNI,2015-11-09,61,62,57.19,58.38,3085070
SNPS,2015-11-09,51.37,51.4499,50.82,51.19,383001
SO,2015-11-09,43.48,44.175,43.38,44.02,5376674
SPGI,2015-11-09,98.27,98.71,95.94,96.27,900919
SPG,2015-11-09,194.67,195.03,189.78,191.51,1805729
SRCL,2015-11-09,125.46,126.65,123.09,123.94,571782
SRE,2015-11-09,100.7,100.93,99.78,100.35,1306025
STI,2015-11-09,44.27,44.3,43.01,43.23,5925761
STT,2015-11-09,73.83,73.89,72.17,72.42,3290928
STX,2015-11-09,38.83,38.98,37.99,38.28,2892200
STZ,2015-11-09,131.75,132.45,131.55,132.27,1093223
SWKS,2015-11-09,85.85,85.85,83.81,84.89,4468253
SWK,2015-11-09,106.88,107.37,106.15,106.56,1213907
SYF,2015-11-09,33.92,34.19,32.15,32.52,18958274
SYK,2015-11-09,97.25,97.59,96.3,96.81,1049127
SYMC,2015-11-09,20.44,20.5,19.96,20.12,5421658
SYY,2015-11-09,40.77,40.92,40.13,40.47,4330688
TAP,2015-11-09,87.41,87.7,86.51,87.36,1897580
TDG,2015-11-09,225.29,227.254,221.11,222.97,219865
TEL,2015-11-09,66.24,66.52,65.76,65.95,2886808
TGT,2015-11-09,77.39,77.54,74.92,76.23,5529815
TIF,2015-11-09,81.82,81.91,79.5,80.22,1258501
TJX,2015-11-09,72.52,72.61,70.62,71.07,3251524
TMK,2015-11-09,59.74,59.76,58.6,59.35,892900
TMO,2015-11-09,134.36,134.7,132.97,134.3,1819584
TPR,2015-11-09,31.96,32.05,30.67,30.88,5239935
TRIP,2015-11-09,76.44,77.65,74.815,77.12,3653954
TROW,2015-11-09,76.81,76.87,75.25,75.53,1360564
TRV,2015-11-09,112.72,113.07,112.41,112.83,1586118
TSCO,2015-11-09,93.24,93.358,91.31,92.03,562645
TSN,2015-11-09,45.15,45.38,44.74,45.05,1916104
TSS,2015-11-09,52.43,52.626,51.81,52.07,2235646
TWX,2015-11-09,68.93,69.13,67.28,68.49,10082645
TXN,2015-11-09,57.23,57.65,56.855,57.21,4478217
TXT,2015-11-09,41.81,41.83,40.94,41.21,1587725
T,2015-11-09,32.96,32.97,32.75,32.84,20434334
UAA,2015-11-09,47.675,47.905,46.56,46.755,4062994
UAL,2015-11-09,61.16,61.42,59.67,60.15,3469707
UDR,2015-11-09,33.65,33.93,33.18,33.77,1492213
UHS,2015-11-09,125.36,125.92,122.56,124.44,421479
ULTA,2015-11-09,172.27,172.27,169.602,171.56,409423
UNH,2015-11-09,114.13,114.64,113.01,114.26,2755074
UNM,2015-11-09,36.08,36.08,35.52,35.95,2249235
UNP,2015-11-09,85.73,89.1,83.99,86.17,9109032
UPS,2015-11-09,104.5,104.77,103.5,104.01,3416811
URI,2015-11-09,79.4,79.955,76.18,77.5,1847047
USB,2015-11-09,43.74,43.86,43.03,43.34,6781268
UTX,2015-11-09,100.6,100.8399,99.21,99.66,3164717
VAR,2015-11-09,80.63,80.9,80.08,80.69,943342
VFC,2015-11-09,68.79,68.93,67.05,67.41,2015069
VIAB,2015-11-09,47.61,48.06,46.42,47.78,4296341
VLO,2015-11-09,72.04,72.7,70.11,70.49,4808388
VMC,2015-11-09,102.34,102.49,99.28,100.63,1070883
VNO,2015-11-09,96.48,96.67,94.1,95,855418
VRSK,2015-11-09,69.73,70.45,69.31,70.12,1469816
VRSN,2015-11-09,82.11,82.365,80.77,81.24,980938
VRTX,2015-11-09,117.7,120.11,116.9401,118.85,1522276
VTR,2015-11-09,50.83,51,49.31,49.77,4156701
VZ,2015-11-09,45.53,45.54,45.03,45.3,10743168
V,2015-11-09,78.4,78.4,77.29,78.04,10157285
WAT,2015-11-09,131.93,132.53,130.53,132.16,343173
WBA,2015-11-09,84.27,84.37,82.44,83.48,4450714
WDC,2015-11-09,67.9,68.1,66.51,66.61,3277541
WEC,2015-11-09,49.34,49.48,48.85,49.19,2611839
WFC,2015-11-09,56.08,56.22,55.14,55.47,17609713
WHR,2015-11-09,155.33,156.99,153.55,155.5,698003
WMB,2015-11-09,37.81,38.3,36.84,36.95,5565421
WMT,2015-11-09,58.5,58.78,58.02,58.49,8440412
WM,2015-11-09,54.27,54.41,53.5,53.69,1556140
WRK,2015-11-09,51.13,54.09,51.12,51.9,1477481
WU,2015-11-09,19.75,19.75,19.3,19.43,3760759
WYNN,2015-11-09,71.11,71.4,66.51,68.15,7502617
WYN,2015-11-09,81.33,81.588,79.43,80.56,844619
WY,2015-11-09,28.76,29.87,28.72,29.5,17175579
XEC,2015-11-09,118.2,120,116.93,117.35,976738
XEL,2015-11-09,34.71,35.08,34.6,35.01,3674434
XLNX,2015-11-09,47.35,47.61,47.21,47.36,2009284
XL,2015-11-09,37.53,37.58,37.23,37.36,1242542
XOM,2015-11-09,83.56,83.5992,81.8,81.95,13551176
XRAY,2015-11-09,61.46,61.66,60.18,60.49,1026530
XRX,2015-11-09,38.96,39.04,38.44,38.72,2350603
XYL,2015-11-09,36.79,36.92,36.31,36.45,905557
YUM,2015-11-09,70.67,70.67,68.402,69,4992500
ZBH,2015-11-09,107.16,107.41,106.5,106.92,736819
ZION,2015-11-09,30.97,30.98,30.28,30.54,2033263
ZTS,2015-11-09,45.78,46.035,44.96,45.8,3707943
AAL,2015-11-10,44.66,45.16,44.0201,44.49,5935317
AAPL,2015-11-10,116.9,118.07,116.061,116.77,59127931
AAP,2015-11-10,193.77,196.12,193.77,194.11,1379738
ABBV,2015-11-10,63.33,63.62,62.2775,62.3,6897603
ABC,2015-11-10,97.5,99.05,97.18,98.87,1815344
ABT,2015-11-10,45.09,45.85,45.06,45.76,5520634
ACN,2015-11-10,104.58,105.2,104.5,105.07,1580864
ADBE,2015-11-10,89.56,90.31,88.99,90.28,1943618
ADI,2015-11-10,59.57,60.28,59.54,59.97,1850431
ADM,2015-11-10,41.3,41.64,40.56,40.63,4419393
ADP,2015-11-10,86.47,87.3,86.31,86.95,1547193
ADSK,2015-11-10,61.88,63.37,61.82,63.36,3786620
ADS,2015-11-10,295.77,298.73,294.74,297.57,343226
AEE,2015-11-10,43.09,43.88,43.09,43.81,1639835
AEP,2015-11-10,54.48,55.14,54.48,55.1,2383226
AES,2015-11-10,9.96,10.12,9.94,10.07,6384621
AET,2015-11-10,108.25,109.39,107.8854,108.74,2678147
AFL,2015-11-10,63.45,64.57,63.45,64.31,2392656
AGN,2015-11-10,297,308.24,296.17,306.7,3185978
AIG,2015-11-10,61.04,61.43,60.9,61.35,4889385
AIV,2015-11-10,36.22,36.82,36.21,36.47,1824735
AIZ,2015-11-10,83.97,85.0091,83.92,84.87,282986
AJG,2015-11-10,43.6,44.05,43.48,44.02,1000096
AKAM,2015-11-10,61.75,62.36,61.53,61.65,1707981
ALB,2015-11-10,49.94,50.33,49.26,49.58,1198991
ALGN,2015-11-10,66.66,67.105,64.69,66.1,1177219
ALK,2015-11-10,76.98,78.6,76.9,78.57,965438
ALLE,2015-11-10,63.62,63.79,62.77,63.33,839542
ALL,2015-11-10,63.49,63.64,63.12,63.32,1813049
ALXN,2015-11-10,173.36,174.82,171.6,172.38,1151813
AMAT,2015-11-10,16.65,16.835,16.585,16.76,9401924
AMD,2015-11-10,2.09,2.1,2.02,2.02,6162153
AME,2015-11-10,55.74,56.09,55.19,55.97,694336
AMGN,2015-11-10,160.25,161.165,158.05,158.37,2871340
AMG,2015-11-10,177.91,180.57,176.01,177.05,733707
AMP,2015-11-10,116.86,117.58,115.72,116.55,709325
AMT,2015-11-10,97.13,97.63,96.86,97.13,1753684
AMZN,2015-11-10,651.01,660,647.262,659.68,3489483
ANDV,2015-11-10,112.43,115.84,110.75,115.1,1643563
ANSS,2015-11-10,92.56,92.63,91.4,92.16,600341
ANTM,2015-11-10,133.77,135.91,133.54,135.27,1320614
AON,2015-11-10,92.26,93.09,91.75,92.98,728237
AOS,2015-11-10,38.43,38.725,38.095,38.495,1222690
APA,2015-11-10,53.78,56.31,51.87,53.31,10634924
APC,2015-11-10,67.47,72.24,63,63.42,17835781
APD,2015-11-10,136,136.95,134.91,136.72,827993
APH,2015-11-10,54.61,54.61,54,54.44,1027462
ARE,2015-11-10,87.5,88.88,87.25,88.81,268898
ARNC,2015-11-10,25.8,25.83,25.02,25.05,9443373
ATVI,2015-11-10,33.85,33.95,33.32,33.86,8898434
AVB,2015-11-10,169.21,174.2,169.17,172.49,722560
AVGO,2015-11-10,123.11,124.08,119.77,119.86,4475924
AVY,2015-11-10,65.27,65.48,63.06,64.01,1042946
AWK,2015-11-10,55.72,56.655,55.5901,56.63,636768
AXP,2015-11-10,73.12,73.58,73.1,73.37,4961893
AYI,2015-11-10,211.83,213.11,208.927,212.21,271706
AZO,2015-11-10,782.05,791.73,780.86,789.65,163884
A,2015-11-10,37.89,38.175,37.69,37.98,4339800
BAC,2015-11-10,17.63,17.94,17.56,17.85,59905761
BAX,2015-11-10,37.58,38.07,37.45,37.98,3779056
BA,2015-11-10,145.28,146.14,144.03,145.15,2524124
BBT,2015-11-10,38.25,38.6,38.05,38.33,3849335
BBY,2015-11-10,35.25,35.55,34.335,34.66,4301126
BDX,2015-11-10,152.26,152.75,151.75,152.11,715026
BEN,2015-11-10,40.6,40.855,40.3313,40.8,2627394
BF.B,2015-11-10,51.88,52.19,51.565,52.055,1146818
BIIB,2015-11-10,294.36,298.98,291.23,297.22,1801031
BK,2015-11-10,43.62,43.99,43.325,43.63,4792843
BLK,2015-11-10,347.24,351.1,344.73,350.27,714042
BLL,2015-11-10,33.43,33.895,33.04,33.885,1665104
BMY,2015-11-10,65.03,65.59,64.7,65.05,4023959
BRK.B,2015-11-10,134,134.73,133.64,134.73,2932543
BSX,2015-11-10,18.6,18.89,18.53,18.8,7812489
BWA,2015-11-10,42.05,42.48,41.83,42.05,1948822
BXP,2015-11-10,122.9,124.11,122.35,124,600002
CAG,2015-11-10,41.27,41.77,41.05,41.15,2997326
CAH,2015-11-10,87.67,88.17,87.25,88.03,1564876
CAT,2015-11-10,71.79,72.58,71.63,72.43,4373753
CA,2015-11-10,27,27.09,26.68,27.06,2358344
CBG,2015-11-10,36.01,36.18,35.73,35.96,2660440
CBOE,2015-11-10,69.21,70.14,69.01,70.06,708348
CBS,2015-11-10,48.25,49.82,48.25,49.75,7263095
CB,2015-11-10,112.46,113.59,112.37,113.55,1234738
CCI,2015-11-10,83.83,84.42,83.58,84.33,1345284
CCL,2015-11-10,52.31,53.2,52.24,53.13,2879068
CDNS,2015-11-10,22.58,22.84,22.55,22.78,4473569
CELG,2015-11-10,114.32,114.715,113.15,113.77,4510040
CERN,2015-11-10,59.31,59.548,58.57,59.3,2494617
CFG,2015-11-10,25.87,26.09,25.77,26,14272576
CF,2015-11-10,48.01,48.33,47.14,47.34,2767404
CHD,2015-11-10,40.725,41.7,40.54,41.62,1767068
CHK,2015-11-10,7.26,7.28,7,7.06,14725264
CHRW,2015-11-10,67.63,69.09,67.63,68.75,928791
CHTR,2015-11-10,189.76,191.82,188.66,190.77,694382
CINF,2015-11-10,60.23,60.58,60.21,60.57,608296
CI,2015-11-10,132.71,134.54,132.5,134.25,1456927
CLX,2015-11-10,121.57,122.63,121.38,122.28,901565
CL,2015-11-10,65.67,66.58,65.58,66.38,2813715
CMA,2015-11-10,46.19,46.62,45.74,46.32,1178994
CMCSA,2015-11-10,30.63,30.995,30.58,30.785,17665658
CME,2015-11-10,96.74,97.72,96.49,97.65,941322
CMG,2015-11-10,623.48,629.65,617.06,628.88,1089788
CMI,2015-11-10,104.89,105.8899,102.25,103.73,3966657
CMS,2015-11-10,34.44,35.1,34.4,34.99,2872064
CNC,2015-11-10,61,61.535,60.26,60.85,934587
CNP,2015-11-10,17.25,17.43,17.08,17.13,3397824
COF,2015-11-10,80.28,80.77,79.37,79.38,2801035
COG,2015-11-10,22.44,22.91,22.21,22.64,4811284
COL,2015-11-10,86.54,87.24,85.63,87.12,656832
COO,2015-11-10,151.82,153.02,150.88,151.95,323998
COP,2015-11-10,54.48,55.15,54,54.65,5186752
COST,2015-11-10,155.13,156.46,154.6,156.41,1701804
COTY,2015-11-10,28.39,29.93,28.27,29.88,1819189
CPB,2015-11-10,48.6,48.94,48.2,48.3,1587647
CRM,2015-11-10,78.2,78.36,77.3,78.25,2610508
CSCO,2015-11-10,28.18,28.215,27.9,27.98,26701825
CSX,2015-11-10,27.78,28.3,27.61,27.95,10153186
CTAS,2015-11-10,90.53,91.58,89.57,91.31,538912
CTL,2015-11-10,28.68,28.78,28.37,28.6,3269265
CTSH,2015-11-10,67.87,68.175,67.41,68.09,2405467
CTXS,2015-11-10,80.49,81.13,80.01,81.09,1662836
CVS,2015-11-10,97.91,98.2918,97.58,97.84,4400126
CVX,2015-11-10,92.1,93.4964,91.84,93.23,6823080
CXO,2015-11-10,111.04,111.66,108.39,111.34,1701753
C,2015-11-10,55.53,56.17,55,55.8,17657433
DAL,2015-11-10,50.6,51,49.55,50.3,7348939
DE,2015-11-10,76.19,77.19,75.36,76.27,2433817
DFS,2015-11-10,56.96,57.16,56.615,57.05,2545067
DGX,2015-11-10,67.74,68.48,67.37,68.43,1010249
DG,2015-11-10,66.3,66.52,65.34,66.04,4667843
DHI,2015-11-10,29.4,31.555,29.07,31.15,18819045
DHR,2015-11-10,95.11,95.47,94.55,95.1,2235710
DISCA,2015-11-10,29.1,30.085,29.02,30.06,3571445
DISCK,2015-11-10,27.58,28.56,27.58,28.55,1577120
DISH,2015-11-10,62.54,63.94,62.095,62.39,1506712
DIS,2015-11-10,116.17,117.51,115.51,117.42,8240533
DLR,2015-11-10,71.86,72.99,71.74,72.58,855836
DLTR,2015-11-10,67.82,68.14,67.19,67.85,3000088
DOV,2015-11-10,63.65,64.39,63.09,63.99,1081803
DPS,2015-11-10,85.9,87.59,85.87,87.14,1466677
DRE,2015-11-10,19.77,19.98,19.73,19.95,2871575
DRI,2015-11-10,55.19,55.19,53.38,54.68,2861271
DTE,2015-11-10,79.46,80.41,79.22,80.2,1183530
DUK,2015-11-10,67.25,67.79,67.1292,67.37,3068018
DVA,2015-11-10,75.66,76.31,75.66,76.11,1158427
DVN,2015-11-10,46.8,48.25,46.62,47.76,5134432
D,2015-11-10,67.8,68.32,67.63,67.8,2066965
EA,2015-11-10,70.6,70.94,69.85,70.83,2150471
EBAY,2015-11-10,29.18,29.3,28.845,29.14,13603133
ECL,2015-11-10,115.65,116.75,114.52,116.35,1131258
ED,2015-11-10,62.06,63.06,62.06,62.67,1857880
EFX,2015-11-10,104.85,105.46,104.17,105.44,418073
EIX,2015-11-10,59.26,60.614,59.26,60.05,3234892
EL,2015-11-10,84.3,85.63,84.29,85.39,1051571
EMN,2015-11-10,69.11,69.57,67.81,68.62,1535650
EMR,2015-11-10,47.67,48.02,47.16,47.79,3762663
EOG,2015-11-10,85.22,86.88,84.715,86.58,3909672
EQIX,2015-11-10,292.38,297.7,290.56,297.54,789724
EQR,2015-11-10,76.35,78.09,76.35,77.57,1754086
EQT,2015-11-10,66.49,67.82,66.34,66.7,1573813
ESRX,2015-11-10,88.32,88.83,87.92,88.53,5221984
ESS,2015-11-10,217.69,220.7,216.67,218.26,384402
ES,2015-11-10,49.48,50.45,49.18,50.37,1435563
ETFC,2015-11-10,30.12,30.34,29.554,30.04,2302472
ETN,2015-11-10,55.83,56.44,55.54,56.23,3707675
ETR,2015-11-10,65.2,65.96,64.74,64.85,1730154
EW,2015-11-10,78.655,79.055,77.755,78.785,1047600
EXC,2015-11-10,28.55,29.01,28.5,28.74,6872245
EXPD,2015-11-10,49.16,50.2,49.12,49.59,1354791
EXPE,2015-11-10,129.68,130.3199,128.13,129.01,2107651
EXR,2015-11-10,76.04,77.44,76,77.26,1327629
FAST,2015-11-10,40.5,40.84,40.15,40.46,1859022
FBHS,2015-11-10,51.78,52.37,51.78,52.31,850293
FB,2015-11-10,105.96,108.15,105.24,107.91,25031681
FCX,2015-11-10,10.37,10.37,9.8,9.83,35554891
FDX,2015-11-10,160.7,162.46,159.73,161.5,1627864
FE,2015-11-10,29.16,29.74,29.12,29.48,2692353
FFIV,2015-11-10,109.34,109.6,106.8,107.38,1462107
FISV,2015-11-10,95.31,96.43,95.23,96.39,883805
FIS,2015-11-10,66.13,66.69,66.03,66.51,1807010
FITB,2015-11-10,20.38,20.64,20.2,20.63,9211842
FLIR,2015-11-10,26.7,26.735,26.26,26.72,704023
FLR,2015-11-10,48.96,49.3,48.19,48.86,2107178
FLS,2015-11-10,46.15,46.75,45.94,46.75,868827
FL,2015-11-10,65.91,66,64.44,65.65,4477435
FMC,2015-11-10,40.43,40.58,39.755,40.16,693867
FOXA,2015-11-10,29.53,30.12,29.35,30.08,9685326
FOX,2015-11-10,29.72,30.3425,29.595,30.33,3121127
FRT,2015-11-10,142.93,144.65,142.93,144.29,258170
FTI,2015-11-10,34.44,34.775,33.98,34.46,1406290
F,2015-11-10,14.33,14.34,14.14,14.28,22197205
GD,2015-11-10,143.73,144.7299,142.5,143.94,1455289
GE,2015-11-10,29.63,30.27,29.61,30.12,239464957
GGP,2015-11-10,26.68,26.97,26.59,26.84,4843465
GILD,2015-11-10,108.1,109.37,107.94,108.85,8571251
GIS,2015-11-10,56.29,56.84,56.27,56.66,2460347
GLW,2015-11-10,18.59,18.86,18.55,18.78,10860276
GM,2015-11-10,35.54,35.63,35.16,35.62,9687165
GOOGL,2015-11-10,753.48,760.6,748.41,758.26,1489929
GOOG,2015-11-10,724.4,730.59,718.5001,728.32,1607994
GPC,2015-11-10,88.89,89.79,88.755,89.78,775792
GPN,2015-11-10,68.85,69.5488,68.65,69,1595393
GPS,2015-11-10,26.18,27.38,26,27.29,10570667
GRMN,2015-11-10,37.29,38.23,37.25,38.09,1793459
GS,2015-11-10,196.58,198.22,195.275,197.81,2149921
GT,2015-11-10,32.64,32.7,31.83,32.44,3130607
GWW,2015-11-10,209.02,212.1699,207.15,210.94,717969
HAL,2015-11-10,39.02,39.49,38.65,38.91,8684335
HAS,2015-11-10,78.66,79.8919,78.3701,79.81,913383
HBAN,2015-11-10,11.54,11.65,11.47,11.61,4780404
HBI,2015-11-10,31.93,32.16,31.485,31.99,2194718
HCA,2015-11-10,69.84,70.6,69.41,70.08,3637655
HCN,2015-11-10,59.18,60.07,58.8475,59.4,3335359
HCP,2015-11-10,33.07,33.54,32.92,33.16,3815102
HD,2015-11-10,124.49,125.41,124.04,125.26,3872869
HES,2015-11-10,61.6,62.9078,61.3,62.79,2415387
HIG,2015-11-10,46.78,47.38,46.78,47.34,2125177
HII,2015-11-10,127.57,128.75,125.98,128.16,407366
HOG,2015-11-10,48.8,49.64,48.795,49.62,1832967
HOLX,2015-11-10,39.47,41.21,39.47,41,2927460
HON,2015-11-10,102.27,102.86,101.31,102.4,2757440
HPE,2015-11-10,14.13,14.44,14.01,14.41,14777765
HPQ,2015-11-10,13.87,14.14,13.83,14.12,15740262
HP,2015-11-10,57.48,58.74,56.95,58.53,2247275
HRB,2015-11-10,36.7,37.15,36.4,37.13,2863421
HRL,2015-11-10,33.2,33.615,33.185,33.53,1785822
HRS,2015-11-10,79.28,79.43,78.78,79.05,1289984
HSIC,2015-11-10,76.295,77.435,76.21,77.405,689718
HST,2015-11-10,17.15,17.285,17.025,17.21,6186974
HSY,2015-11-10,85.23,85.92,84.62,85.8,1189490
HUM,2015-11-10,177.72,178.37,175.725,176.44,1634620
IBM,2015-11-10,135.36,135.735,134.12,135.47,4520807
ICE,2015-11-10,52.09,52.874,51.816,52.738,2677865
IDXX,2015-11-10,70.45,71.16,69.425,70.85,425882
IFF,2015-11-10,112.8,116.86,112,113.61,750723
ILMN,2015-11-10,154.64,155.79,152.36,153.3,1843182
INCY,2015-11-10,104.86,109.8,103.2,109.16,1784854
INFO,2015-11-10,30.58,30.58,29.19,29.7,960084
INTC,2015-11-10,33.17,33.27,32.81,33.21,22451689
INTU,2015-11-10,97.44,98.97,97.025,98.88,944108
IPG,2015-11-10,22.62,23.08,22.62,23.03,2603464
IP,2015-11-10,42.01,42.32,41.42,41.95,2389826
IQV,2015-11-10,66.69,67.62,66.66,67.26,582686
IRM,2015-11-10,29.9,30.06,29.33,29.59,938689
IR,2015-11-10,58.86,59.08,58.35,58.87,1543127
ISRG,2015-11-10,166.3298,167.8565,165.1265,167.5198,816063
ITW,2015-11-10,91.06,91.75,90.69,91.68,899950
IT,2015-11-10,86.68,87.79,86.4559,87.5,439175
IVZ,2015-11-10,33.3,33.59,32.645,32.97,4144995
JBHT,2015-11-10,75.98,77.16,74.5,75.59,1980801
JCI,2015-11-10,38.4817,38.6911,38.0576,38.4502,2776808
JEC,2015-11-10,41.09,41.74,40.71,41.5,831997
JNJ,2015-11-10,101,101.76,100.68,101.45,5114204
JNPR,2015-11-10,29.19,29.85,28.96,29.61,8155800
JPM,2015-11-10,67.19,67.85,66.93,67.68,13239736
JWN,2015-11-10,62.94,64.84,62.3,64.73,3028430
KEY,2015-11-10,13.15,13.29,12.99,13.22,15725071
KHC,2015-11-10,71.75,72.22,71.1506,72.08,3470418
KIM,2015-11-10,25.53,25.9,25.43,25.83,2049585
KLAC,2015-11-10,66.98,67.18,66.48,66.76,787415
KMB,2015-11-10,117.81,119.2,117.5,118.92,992928
KMI,2015-11-10,25.55,25.7554,25.31,25.45,13289326
KMX,2015-11-10,56.43,56.67,55.78,56.5,1144973
KORS,2015-11-10,42.39,43.17,42.05,43.1,2301240
KO,2015-11-10,41.44,41.81,41.43,41.77,8283092
KR,2015-11-10,37.15,37.4098,37.03,37.27,4597666
KSS,2015-11-10,43.63,45.75,43.51,45.6,6824751
KSU,2015-11-10,89.75,90.45,88.93,89.53,1826033
K,2015-11-10,67.26,67.7,67.04,67.33,1222212
LB,2015-11-10,93.68,95.26,93.53,95.15,1544387
LEG,2015-11-10,45.5,46.08,45.3,46.04,637821
LEN,2015-11-10,47.0392,48.5196,46.8333,48.4314,3478991
LH,2015-11-10,122.71,124.26,122.39,123.88,927664
LKQ,2015-11-10,30.01,30.4,29.92,30.4,1430788
LLL,2015-11-10,120.3,121,119.05,119.89,486244
LLY,2015-11-10,78.71,80.32,78.71,80.06,3302610
LMT,2015-11-10,214.37,215.736,212.63,214.07,1166067
LNC,2015-11-10,55.58,56.07,55.38,55.86,1169393
LNT,2015-11-10,28.38,29.075,28.38,29.075,1527332
LOW,2015-11-10,71.99,73.38,71.95,73.34,3789343
LRCX,2015-11-10,76.7,77.42,76.01,76.42,2171013
LUK,2015-11-10,18.84,19,18.835,18.93,1821216
LUV,2015-11-10,46.3,46.59,45.62,46.46,5147405
LYB,2015-11-10,94.33,94.72,92.13,93.47,2729824
L,2015-11-10,37.58,37.9,37.5,37.83,634454
MAA,2015-11-10,82.11,84.26,82.11,83.5,462258
MAC,2015-11-10,77.69,78.41,77.18,77.97,912120
MAR,2015-11-10,75.72,76.64,75.44,76.52,1024653
MAS,2015-11-10,28.37,28.84,28.275,28.8,3508103
MAT,2015-11-10,24.68,24.79,24.04,24.34,3300852
MA,2015-11-10,99.97,100.77,99.82,100.65,2991718
MCD,2015-11-10,112.77,114.99,110.75,113.22,12716508
MCHP,2015-11-10,47.51,47.575,46.94,47.16,1611211
MCK,2015-11-10,183.44,185.42,181.54,184.66,1591358
MCO,2015-11-10,99.83,100.46,99.33,100.1,1582265
MDLZ,2015-11-10,44.35,44.775,44.3,44.59,6648151
MDT,2015-11-10,75.83,76.64,75.57,76.4,3832598
MET,2015-11-10,50.72,51.17,50.15,50.77,5099081
MGM,2015-11-10,23.04,23.475,22.97,23.43,4137394
MHK,2015-11-10,185.97,188.93,185.49,188.21,714682
MKC,2015-11-10,83.45,84.04,83.03,83.79,428623
MLM,2015-11-10,151.74,154.59,151.74,153.56,705410
MMC,2015-11-10,55.57,55.86,55.4901,55.66,1964837
MMM,2015-11-10,157.23,157.64,156.43,157.59,1962870
MNST,2015-11-10,49.7066,50.8466,49.17,50.6299,4424259
MON,2015-11-10,93.79,94.3,92.52,92.86,4182034
MOS,2015-11-10,32.61,32.74,31.34,31.76,4424056
MO,2015-11-10,57.01,57.29,56.71,56.79,4866767
MPC,2015-11-10,54.32,55.03,53.83,54.77,2645059
MRK,2015-11-10,54.38,54.6,54.02,54.43,7462288
MRO,2015-11-10,18.26,18.845,18.19,18.78,8711069
MSFT,2015-11-10,54.07,54.13,53.27,53.51,55283697
MSI,2015-11-10,68.09,68.55,67.78,68.34,1481861
MS,2015-11-10,35,35.32,34.7275,35.24,7335612
MTB,2015-11-10,123,124.1199,122.07,123.5,2384819
MTD,2015-11-10,326.87,332.23,325.8101,331.7,229447
MU,2015-11-10,15.74,15.85,15.42,15.545,24591720
MYL,2015-11-10,45.34,45.85,44.75,45.44,11547251
M,2015-11-10,46.24,47.75,45.86,47.02,9690708
NAVI,2015-11-10,12.93,13,12.47,12.72,3286077
NBL,2015-11-10,37.03,38.3,36.81,37.84,3180932
NCLH,2015-11-10,58.43,58.87,58.08,58.49,1071451
NDAQ,2015-11-10,57.47,58.61,57.24,58.57,1313328
NEE,2015-11-10,98.88,99.52,98.64,99,1686646
NEM,2015-11-10,17.52,17.8,17.29,17.46,5361423
NFLX,2015-11-10,108.86,112.84,108.01,112.7,11166372
NFX,2015-11-10,39.16,40.25,38.92,39.67,2926957
NI,2015-11-10,18.94,19.295,18.9,19.25,3071853
NKE,2015-11-10,65.045,65.345,64.765,65,5287416
NLSN,2015-11-10,47.66,48,47.3075,47.49,1269868
NOC,2015-11-10,181.04,182.5757,180.02,181.49,928121
NOV,2015-11-10,38.6,39.27,38.38,38.82,2554592
NRG,2015-11-10,13.16,13.75,13.16,13.58,4705963
NSC,2015-11-10,86.66,88.96,85.72,88.57,4610901
NTAP,2015-11-10,34.01,34.03,33.21,33.33,2433110
NTRS,2015-11-10,73.94,74.83,73.39,74.82,1637985
NUE,2015-11-10,41.5,41.78,41.26,41.72,1631394
NVDA,2015-11-10,31,31.17,30.1501,30.81,13806497
NWL,2015-11-10,43.7,44.34,43.64,44.18,1644602
NWSA,2015-11-10,14.35,14.53,14.28,14.44,3031793
NWS,2015-11-10,14.63,14.72,14.495,14.64,840311
OKE,2015-11-10,30.75,31.01,30.31,30.78,1973390
OMC,2015-11-10,72.52,73.23,72.49,73.12,1258668
ORCL,2015-11-10,39.83,40.17,39.79,39.92,11294021
ORLY,2015-11-10,269.59,273.87,269.04,272.24,620282
OXY,2015-11-10,74.93,76.74,74.722,76.26,4063886
O,2015-11-10,46.46,47.07,46.39,46.94,2323375
PAYX,2015-11-10,52.73,53.14,52.66,53.11,1760007
PBCT,2015-11-10,16.73,16.87,16.6,16.78,4051543
PCAR,2015-11-10,51.69,52.19,51.05,51.4,2483072
PCG,2015-11-10,52.47,53.39,52.28,53.37,2730882
PCLN,2015-11-10,1302.06,1327.84,1302.06,1323.54,927813
PDCO,2015-11-10,47.93,48.35,47.65,48.07,396130
PEG,2015-11-10,38.82,39.23,38.74,38.91,2145788
PEP,2015-11-10,98.5,99.22,98.38,98.83,3367819
PFE,2015-11-10,33.83,33.97,33.61,33.79,20968209
PFG,2015-11-10,50.4,50.69,49.925,50.59,1119196
PGR,2015-11-10,31.48,31.75,31.24,31.45,5512481
PG,2015-11-10,75.38,76.24,75.23,75.77,6551032
PHM,2015-11-10,17.56,18.22,17.52,18.19,9125848
PH,2015-11-10,102.33,103.01,101.255,102.2,1003050
PKG,2015-11-10,66.22,66.97,65.21,66.25,797913
PKI,2015-11-10,51.61,52.4,51.4,52.18,659459
PLD,2015-11-10,40.9,41.37,40.82,41.14,2349328
PM,2015-11-10,85.29,85.48,84.725,84.96,2542000
PNC,2015-11-10,94.23,95.35,93.78,95.3,2146962
PNR,2015-11-10,56.06,56.99,55.91,56.98,1161576
PNW,2015-11-10,62.1,63.29,62.05,63.24,1027469
PPG,2015-11-10,101.39,101.85,100.38,101.12,1316203
PPL,2015-11-10,33.07,33.37,33.04,33.28,3427661
PRGO,2015-11-10,159.31,163.51,158.81,163.03,2191128
PRU,2015-11-10,85.86,86.52,85.21,86.32,2048786
PSA,2015-11-10,227.3,229.99,226.69,229.37,680290
PSX,2015-11-10,91.39,92.94,90.911,92.1,2299178
PVH,2015-11-10,90.92,93.11,90.92,92.93,724454
PWR,2015-11-10,21.24,21.82,21.23,21.49,5404042
PXD,2015-11-10,145.14,147.5,143.52,146.86,1896564
PX,2015-11-10,112.26,112.49,110.66,111.6,1325599
PYPL,2015-11-10,36.58,37.2,36.5,37,36384428
QCOM,2015-11-10,52.53,52.99,51.95,52.27,13489547
QRVO,2015-11-10,52,52.98,51.3,52.29,2671735
RCL,2015-11-10,97.45,98.88,97.32,98.75,1094680
REGN,2015-11-10,559,565.5,551.01,564.86,571160
REG,2015-11-10,64.93,65.765,64.93,65.64,468142
RE,2015-11-10,179.93,181.06,179.85,181.03,187028
RF,2015-11-10,9.98,10.11,9.86,10.07,14183197
RHI,2015-11-10,52.35,52.8,51.71,52.2,708639
RHT,2015-11-10,80,80.94,79.68,80.8,622197
RJF,2015-11-10,57.43,57.8,56.94,57.67,575061
RL,2015-11-10,133.65,134.7,130.14,133.2,1046223
RMD,2015-11-10,57.63,57.92,57.38,57.9,627190
ROK,2015-11-10,102.11,104.72,101.82,104.18,2963672
ROP,2015-11-10,185.02,186.27,183.75,186.06,276910
ROST,2015-11-10,49.05,49.99,48.86,49.94,2167450
RRC,2015-11-10,33.2,33.57,31.82,32.14,3969707
RSG,2015-11-10,43.52,43.87,43.4,43.8,1258933
RTN,2015-11-10,116.89,118.36,116.87,118.04,1442743
SBAC,2015-11-10,107.24,107.53,105.47,105.72,1153237
SBUX,2015-11-10,61.54,62.32,61.21,62.18,6689040
SCG,2015-11-10,57.74,59.68,57.712,59.63,1550979
SCHW,2015-11-10,33.28,33.46,32.8829,33.33,9354789
SEE,2015-11-10,46.41,46.73,45.16,45.66,2657282
SHW,2015-11-10,265.24,266.5055,263.05,264.57,445332
SIG,2015-11-10,146.73,150.07,146.47,149.73,665260
SJM,2015-11-10,114.26,115.63,113.41,114.72,768287
SLB,2015-11-10,77.4,78.87,77.28,78.77,5949886
SLG,2015-11-10,114.86,117.2,114.6,117.04,473295
SNA,2015-11-10,168.73,170.41,168.01,170.33,376844
SNI,2015-11-10,58.15,58.72,57.13,58.62,1593800
SNPS,2015-11-10,50.88,51.44,50.84,51.4,537714
SO,2015-11-10,44.06,44.48,44.06,44.44,3117714
SPGI,2015-11-10,96.35,96.39,95.64,96.18,967704
SPG,2015-11-10,192.17,195.06,191.71,194.46,1010312
SRCL,2015-11-10,124.04,125.1,123.26,124.53,642967
SRE,2015-11-10,100.46,101.37,100.052,101.3,958494
STI,2015-11-10,43.08,43.84,43.03,43.75,3676865
STT,2015-11-10,72.09,72.63,71.09,71.43,2780497
STX,2015-11-10,37.83,38.25,36.25,36.54,4946522
STZ,2015-11-10,131.98,134.85,131.885,134.78,2116301
SWKS,2015-11-10,81.15,81.35,79.75,80.37,5691355
SWK,2015-11-10,106.17,107.13,105.79,106.88,711603
SYF,2015-11-10,31.8,31.98,30.93,31.08,38506367
SYK,2015-11-10,96.77,97.705,96.77,97.6,866283
SYMC,2015-11-10,20.4,20.41,19.9,19.97,5449596
SYY,2015-11-10,40.4,40.72,40.3,40.53,2659879
TAP,2015-11-10,87.32,90.59,86.66,88.31,5595431
TDG,2015-11-10,222.2,223.96,221.02,223.32,230801
TEL,2015-11-10,65.59,66.08,64.92,65.5,2734227
TGT,2015-11-10,76.42,77.9106,76,77.19,3943695
TIF,2015-11-10,79.86,80.325,78.81,80.09,1329714
TJX,2015-11-10,71.03,71.97,70.69,71.82,3169968
TMK,2015-11-10,59.12,60.3,59.12,60.05,628025
TMO,2015-11-10,134.31,136.47,133.42,136.03,1942948
TPR,2015-11-10,30.65,31.46,30.32,31.37,5436273
TRIP,2015-11-10,76.92,78.53,76.79,78.35,2298340
TROW,2015-11-10,75.45,76.16,75.26,76.16,824123
TRV,2015-11-10,112.9,114.1,112.47,114.05,1488312
TSCO,2015-11-10,91.73,92.2922,90.76,91.97,750959
TSN,2015-11-10,44.99,45.38,44.79,45.24,2522268
TSS,2015-11-10,51.95,53.38,51.85,53.35,2143965
TWX,2015-11-10,68.15,70.13,68.11,69.74,9125001
TXN,2015-11-10,56.49,57.22,56.38,57.03,5058660
TXT,2015-11-10,41.14,41.25,40.44,41.1,2074085
T,2015-11-10,32.86,32.9,32.67,32.79,19263266
UAA,2015-11-10,46.66,47.79,46.365,47.74,4187436
UAL,2015-11-10,60.18,60.85,59.03,60.06,2659724
UDR,2015-11-10,33.63,34.28,33.57,34.19,1495776
UHS,2015-11-10,124.53,125.69,123.08,125.1,491596
ULTA,2015-11-10,170.98,174.1,170.78,174.08,370605
UNH,2015-11-10,114.27,116.2,114.03,115.89,2842605
UNM,2015-11-10,35.82,36.77,35.74,36.7,2300566
UNP,2015-11-10,85.67,86.31,84.495,84.84,5487290
UPS,2015-11-10,103.98,104.92,103.59,104.34,2148855
URI,2015-11-10,77.17,78.09,76.28,77.72,1305457
USB,2015-11-10,43.19,43.53,43.08,43.36,6170180
UTX,2015-11-10,98.83,99.415,97.95,98.68,2738471
VAR,2015-11-10,80.5,81.17,80.355,80.78,798146
VFC,2015-11-10,67.22,67.93,66.75,67.9,1254626
VIAB,2015-11-10,47.7,48.5,43.48,48.4,2944597
VLO,2015-11-10,70.32,71.76,69.75,71.32,4309204
VMC,2015-11-10,100.19,101.81,99.66,100.09,1185574
VNO,2015-11-10,95.11,96.13,95.01,95.7,772541
VRSK,2015-11-10,70.88,71.52,70.475,71.03,2038774
VRSN,2015-11-10,80.83,81.78,80.54,81.72,2811287
VRTX,2015-11-10,118.8,119.95,117.56,118.9,1034561
VTR,2015-11-10,49.77,50.58,49.54,50.15,3467954
VZ,2015-11-10,45.27,45.33,44.8,45.1,9996741
V,2015-11-10,77.65,79.53,77.61,79.48,8440283
WAT,2015-11-10,131.96,132.93,130.88,132.3,315719
WBA,2015-11-10,83.83,84.79,83.26,83.53,4302631
WDC,2015-11-10,66.08,66.39,63.3,63.58,6257561
WEC,2015-11-10,48.92,49.58,48.83,49.57,2088676
WFC,2015-11-10,55.3,55.96,55.23,55.91,13475898
WHR,2015-11-10,155.05,157.03,153.24,156.85,478920
WMB,2015-11-10,36.81,37.14,36.19,36.81,3488319
WMT,2015-11-10,58.31,58.71,58.31,58.68,7614883
WM,2015-11-10,53.57,54.03,53.53,53.65,1526032
WRK,2015-11-10,52.59,52.59,50.33,51.33,1202625
WU,2015-11-10,19.4,19.57,19.2,19.41,3070179
WYNN,2015-11-10,67.29,68.46,65.1901,67.25,3814761
WYN,2015-11-10,80.36,81.17,79.54,81.09,684409
WY,2015-11-10,29.44,29.55,29.19,29.24,7685561
XEC,2015-11-10,116.49,118.84,115.43,117.62,731331
XEL,2015-11-10,35.03,35.62,35,35.58,4266917
XLNX,2015-11-10,47.08,47.26,46.82,47.06,2280360
XL,2015-11-10,37.34,37.71,37.25,37.55,1329219
XOM,2015-11-10,81.93,82.61,81.86,82.35,14238006
XRAY,2015-11-10,60.64,61.52,60.42,61.39,970180
XRX,2015-11-10,38.6,38.84,38.2,38.48,1724383
XYL,2015-11-10,36.34,36.93,36.24,36.93,959676
YUM,2015-11-10,68.83,69.31,68.34,68.76,2954255
ZBH,2015-11-10,107.21,107.74,106.755,107.26,598593
ZION,2015-11-10,30.43,30.79,30.2,30.78,2040645
ZTS,2015-11-10,45.85,46.04,45.26,45.88,2963165
AAL,2015-11-11,44.76,44.95,44.37,44.39,4416989
AAPL,2015-11-11,116.37,117.42,115.21,116.11,45217971
AAP,2015-11-11,194.37,196.07,193.38,194.67,1315822
ABBV,2015-11-11,62.2,62.27,60.57,60.86,8212540
ABC,2015-11-11,99.41,99.64,98.15,98.24,1515599
ABT,2015-11-11,45.86,45.87,45.04,45.07,4303798
ACN,2015-11-11,105.3,105.61,105.04,105.1,1810224
ADBE,2015-11-11,90.68,91.47,90.25,91.21,2361580
ADI,2015-11-11,60.34,60.8025,59.8,59.9,1269161
ADM,2015-11-11,40.84,40.84,40.26,40.51,3651166
ADP,2015-11-11,87.38,87.95,86.8,87.18,1214686
ADSK,2015-11-11,63.51,63.64,62.095,62.12,4474430
ADS,2015-11-11,298.92,298.92,293.75,294.73,335112
AEE,2015-11-11,43.9,44.4,43.88,44.22,1546644
AEP,2015-11-11,55.15,55.69,55.02,55.56,2711527
AES,2015-11-11,10.1,10.13,9.87,10.05,3918738
AET,2015-11-11,109.43,109.56,104.86,105.09,2947158
AFL,2015-11-11,64.42,64.6,64.12,64.37,2042921
AGN,2015-11-11,310,312.76,305.28,309.76,2682602
AIG,2015-11-11,61.55,61.6,60.65,60.67,7060293
AIV,2015-11-11,36.51,37.11,36.43,36.84,660834
AIZ,2015-11-11,85.17,85.25,84.25,84.39,273553
AJG,2015-11-11,44.1,44.435,43.9655,44.23,1119211
AKAM,2015-11-11,61.96,62.08,61.12,61.42,1269110
ALB,2015-11-11,49.85,49.9875,48.44,48.9,1645649
ALGN,2015-11-11,66,66.19,65.43,65.59,741816
ALK,2015-11-11,78.89,78.96,77.47,77.57,691903
ALLE,2015-11-11,63.58,65.07,63.34,65.01,747618
ALL,2015-11-11,63.52,63.54,63.01,63.12,1452379
ALXN,2015-11-11,172.9,173.71,169.51,169.54,969371
AMAT,2015-11-11,16.84,16.885,16.6,16.79,7059575
AMD,2015-11-11,2.02,2.09,2.02,2.07,3532050
AME,2015-11-11,56.28,56.46,55.725,55.77,967715
AMGN,2015-11-11,159.26,159.57,156.76,156.86,1923926
AMG,2015-11-11,177.94,178.56,176.565,176.78,671081
AMP,2015-11-11,117.38,117.38,115.79,116.05,654460
AMT,2015-11-11,97.42,97.99,96.89,97.62,1111519
AMZN,2015-11-11,663.25,675.96,663.25,673.25,5387309
ANDV,2015-11-11,115.18,116.446,114,114.58,1486031
ANSS,2015-11-11,92.24,92.33,91.34,91.45,626839
ANTM,2015-11-11,136.02,136.02,133.95,134.19,1751172
AON,2015-11-11,93.25,94.05,92.71,93.89,796958
AOS,2015-11-11,38.515,39.175,38.24,38.94,1375350
APA,2015-11-11,50,51.79,48.8299,49.4,7808973
APC,2015-11-11,64.48,64.75,60.22,61.01,13250350
APD,2015-11-11,137.33,137.33,135.93,136.8,624435
APH,2015-11-11,54.66,55.08,54.43,54.73,726607
ARE,2015-11-11,89.17,89.64,88.62,89.11,239736
ARNC,2015-11-11,25.14,25.41,24.24,24.24,11204044
ATVI,2015-11-11,34.35,34.89,33.58,34.57,8541720
AVB,2015-11-11,172.67,174.99,172.29,173.94,391525
AVGO,2015-11-11,120.21,122.7,119.82,119.95,2595841
AVY,2015-11-11,64.19,65.55,63.54,65.24,807083
AWK,2015-11-11,56.66,57.17,56.53,56.89,555995
AXP,2015-11-11,73.46,73.6,72.76,72.91,4719547
AYI,2015-11-11,212.84,213.8,210.92,212.36,226020
AZO,2015-11-11,789.65,793.49,785.01,787.28,93749
A,2015-11-11,38.16,38.22,37.65,37.66,1969168
BAC,2015-11-11,17.99,17.99,17.68,17.75,59235017
BAX,2015-11-11,38,38.11,37.8,37.88,3579896
BA,2015-11-11,145.2,145.83,144.52,144.99,1589325
BBT,2015-11-11,38.61,38.68,38.14,38.31,4832957
BBY,2015-11-11,34.68,34.78,34.21,34.35,5835674
BDX,2015-11-11,152.29,153.25,151.88,151.96,674398
BEN,2015-11-11,41.08,41.09,40.72,40.84,2827588
BF.B,2015-11-11,52.12,52.885,51.935,52.605,891050
BIIB,2015-11-11,297.94,303.3,293.79,293.89,2085547
BK,2015-11-11,43.89,44.09,43.64,43.84,5621348
BLK,2015-11-11,352.21,352.82,349.78,350.5,454838
BLL,2015-11-11,33.97,34.155,33.785,34.09,1065246
BMY,2015-11-11,65.39,65.39,64.195,64.24,3989967
BRK.B,2015-11-11,134.94,135.2,134.12,134.96,2063737
BSX,2015-11-11,18.13,18.27,17.92,18.01,21238269
BWA,2015-11-11,42.2,42.28,41.43,41.47,1776245
BXP,2015-11-11,124.15,124.81,123.35,124.34,495454
CAG,2015-11-11,41.25,41.36,40.845,40.89,1438295
CAH,2015-11-11,88.14,88.14,86.86,87.22,1958549
CAT,2015-11-11,72.54,72.85,71.82,71.91,4190694
CA,2015-11-11,27.19,27.3,27.04,27.2,2189487
CBG,2015-11-11,36,36.16,35.73,36.02,2906572
CBOE,2015-11-11,70.03,71.34,70.02,70.63,823767
CBS,2015-11-11,49.8,50.535,49.51,50.31,7738168
CB,2015-11-11,113.24,113.81,112.88,113.37,1573503
CCI,2015-11-11,84.43,85.08,84.21,84.63,936284
CCL,2015-11-11,53.33,53.46,52.82,52.83,2238463
CDNS,2015-11-11,22.9,22.96,22.54,22.56,4394495
CELG,2015-11-11,114.1,114.28,112.15,112.21,3527627
CERN,2015-11-11,59.66,59.66,58.44,58.52,3294406
CFG,2015-11-11,26,26.13,25.89,26.09,6577571
CF,2015-11-11,47.52,48.06,46.07,47.61,2469879
CHD,2015-11-11,41.62,42.071,41.575,41.725,1491630
CHK,2015-11-11,7.04,7.065,6.5,6.54,21338440
CHRW,2015-11-11,68.93,69.2499,68.34,68.75,560086
CHTR,2015-11-11,192.85,192.85,189.83,191.2,780702
CINF,2015-11-11,60.93,60.93,60.37,60.66,469238
CI,2015-11-11,134.25,134.36,131.66,131.81,1489636
CLX,2015-11-11,122.71,124.4,122.71,123.42,743628
CL,2015-11-11,66.69,67.22,66.44,66.45,2622626
CMA,2015-11-11,46.7,46.7,46.14,46.31,1930137
CMCSA,2015-11-11,30.91,30.91,30.625,30.775,12102024
CME,2015-11-11,98.26,98.87,97.46,97.9,963803
CMG,2015-11-11,631.53,632.979,619.35,621.84,596421
CMI,2015-11-11,103.52,103.91,99.87,100.08,3850592
CMS,2015-11-11,35.06,35.52,35,35.34,2318938
CNC,2015-11-11,61.25,61.25,59.07,59.1,921130
CNP,2015-11-11,17.17,17.39,17.005,17.33,5129823
COF,2015-11-11,79.76,79.93,78.69,78.87,2425337
COG,2015-11-11,22.59,22.64,20.68,20.88,7111478
COL,2015-11-11,87.55,88.09,87.17,87.65,433599
COO,2015-11-11,152.29,152.29,148.65,148.7,356758
COP,2015-11-11,54.52,54.74,53.33,53.44,6977653
COST,2015-11-11,155.98,157.43,155.18,156.39,1865640
COTY,2015-11-11,29.9,30.76,29.82,30.36,1807038
CPB,2015-11-11,48.3,49.24,48.3,48.87,1535117
CRM,2015-11-11,78.54,79,78.09,78.71,2385722
CSCO,2015-11-11,28.1,28.1,27.75,27.82,32599338
CSX,2015-11-11,28.05,28.24,27.41,27.53,6034427
CTAS,2015-11-11,91.86,92,91.18,91.57,612898
CTL,2015-11-11,28.68,28.78,28.36,28.43,3853388
CTSH,2015-11-11,68.38,68.98,67.69,67.89,2811984
CTXS,2015-11-11,81.09,81.81,80.796,80.89,943444
CVS,2015-11-11,98,98.1089,94.64,94.85,7996741
CVX,2015-11-11,93.39,93.708,91.86,92.19,6085309
CXO,2015-11-11,111.07,112.58,106,107.18,1853567
C,2015-11-11,56.12,56.14,54.78,54.9,15834013
DAL,2015-11-11,50.49,50.73,49.96,49.98,6120797
DE,2015-11-11,76.57,76.67,74.94,75.05,2791054
DFS,2015-11-11,57.22,57.4474,56.755,56.92,2503339
DGX,2015-11-11,68.64,68.8499,67.13,67.2,616263
DG,2015-11-11,65.74,65.82,62.62,62.65,7765637
DHI,2015-11-11,31.23,32.25,31.08,32.02,10509107
DHR,2015-11-11,95.2,96.1,95.02,95.12,2035659
DISCA,2015-11-11,30.32,31.35,30.1,30.61,4086484
DISCK,2015-11-11,28.69,29.74,28.63,29.22,1862906
DISH,2015-11-11,62.84,62.888,61.9,62.44,927923
DIS,2015-11-11,117.55,117.58,116.43,116.52,6381663
DLR,2015-11-11,72.72,73.24,72.26,73.08,568475
DLTR,2015-11-11,68.09,68.29,65.73,66.5,3364979
DOV,2015-11-11,64.13,64.13,63.09,63.48,929731
DPS,2015-11-11,87.46,89.24,87.36,88.48,1670555
DRE,2015-11-11,20.02,20.07,19.87,19.9,3798763
DRI,2015-11-11,55.02,55.99,54.45,55.51,2004743
DTE,2015-11-11,80.34,81.03,80.17,81,1100976
DUK,2015-11-11,67.53,68.44,67.4,68.23,2738011
DVA,2015-11-11,76.39,76.5599,74.86,74.97,883202
DVN,2015-11-11,47.57,47.82,45.23,45.62,4244233
D,2015-11-11,67.88,68.41,67.79,68.31,1530786
EA,2015-11-11,70.79,71.7,69.87,71.3,2313785
EBAY,2015-11-11,29.1,29.33,28.88,28.95,22126874
ECL,2015-11-11,116.61,117.73,115.88,117.47,730662
ED,2015-11-11,62.68,63.08,62.52,62.92,1886911
EFX,2015-11-11,105.72,107.29,105.28,106.72,527692
EIX,2015-11-11,60.01,60.845,59.8,60.77,2082795
EL,2015-11-11,86.07,86.69,85.49,85.83,1336476
EMN,2015-11-11,68.64,68.95,66.84,67.41,1793356
EMR,2015-11-11,48,48.28,47.47,47.97,2900660
EOG,2015-11-11,86.35,87.9,83.19,83.32,3545517
EQIX,2015-11-11,299.8,301.55,296.02,296.92,589534
EQR,2015-11-11,77.65,78.88,77.5601,78.39,1417120
EQT,2015-11-11,66.54,66.69,63.31,63.63,1232717
ESRX,2015-11-11,88.46,88.71,84.31,84.9,7707095
ESS,2015-11-11,218.45,221.39,217.69,220.66,199325
ES,2015-11-11,50.51,51.14,50.387,51.07,1184527
ETFC,2015-11-11,30.39,30.45,29.88,29.9,1949707
ETN,2015-11-11,55.8,56.1,55.4,55.52,4159827
ETR,2015-11-11,64.96,66.41,64.71,66.06,1949696
EW,2015-11-11,78.8,79.4975,78.325,78.7,961926
EXC,2015-11-11,28.84,28.98,28.68,28.87,6160045
EXPD,2015-11-11,49.77,50.285,49.5,49.63,1130903
EXPE,2015-11-11,129.76,130.29,128.5,128.74,2257660
EXR,2015-11-11,76.51,78.35,76.5,78.2,715059
FAST,2015-11-11,40.7,40.7,39.875,40.21,2067704
FBHS,2015-11-11,52.47,53.21,52.32,52.81,631244
FB,2015-11-11,108.27,109.87,107.11,109.01,25057099
FCX,2015-11-11,9.91,9.92,9.02,9.31,40818899
FDX,2015-11-11,160.01,162.21,159,161.03,1881106
FE,2015-11-11,29.58,30.22,29.48,30.21,4754111
FFIV,2015-11-11,107.34,108.57,106.82,107.87,982531
FISV,2015-11-11,96.4,97.14,96.11,96.47,657621
FIS,2015-11-11,66.42,67.37,66.19,67.08,1833084
FITB,2015-11-11,20.74,20.76,20.335,20.41,6389460
FLIR,2015-11-11,26.89,26.91,26.67,26.78,688625
FLR,2015-11-11,49,49.275,48.51,49.18,1163687
FLS,2015-11-11,46.82,47.07,46.3,46.46,553861
FL,2015-11-11,65.52,65.64,61.84,62.18,3990127
FMC,2015-11-11,40.21,40.31,39.465,39.76,766975
FOXA,2015-11-11,30.18,30.45,29.77,30.02,9428801
FOX,2015-11-11,30.45,30.51,30.04,30.34,3616096
FRT,2015-11-11,144.48,145.79,143.65,145.21,309014
FTI,2015-11-11,34.45,34.47,33.2802,33.65,1727772
F,2015-11-11,14.28,14.38,14.18,14.31,16893049
GD,2015-11-11,144.43,144.79,143.26,143.31,1219907
GE,2015-11-11,30.2,30.82,30.2,30.67,197598775
GGP,2015-11-11,26.86,26.97,26.64,26.74,2720514
GILD,2015-11-11,108.91,109.23,107.03,107.19,6056763
GIS,2015-11-11,56.83,57.42,56.67,57.13,1907734
GLW,2015-11-11,18.81,18.87,18.51,18.51,6130221
GM,2015-11-11,35.74,36.01,35.52,35.55,6751848
GOOGL,2015-11-11,762.38,769.08,759.75,765.25,2095922
GOOG,2015-11-11,732.46,741,730.23,735.4,1366995
GPC,2015-11-11,89.78,89.92,88.88,89.38,678598
GPN,2015-11-11,69.12,70,68.58,69.7,1137173
GPS,2015-11-11,27.16,27.27,25.88,26.63,7555990
GRMN,2015-11-11,38.3,38.479,37.48,37.63,1170781
GS,2015-11-11,198.29,198.93,196.73,197.39,1645959
GT,2015-11-11,32.57,33.04,32.36,32.77,2489522
GWW,2015-11-11,211.05,212.72,208.54,211.18,600818
HAL,2015-11-11,38.84,38.84,37.44,38.1,10686280
HAS,2015-11-11,79.87,79.93,78.21,78.57,1075610
HBAN,2015-11-11,11.68,11.69,11.52,11.55,6584278
HBI,2015-11-11,32.04,32.12,31.26,31.48,2134286
HCA,2015-11-11,70.32,70.32,67.52,67.66,3389228
HCN,2015-11-11,59.63,59.84,58.96,59.01,1674287
HCP,2015-11-11,33.33,33.43,32.96,33.08,2874244
HD,2015-11-11,125.43,125.43,124.52,124.71,3247636
HES,2015-11-11,62.75,63.21,60.95,61.16,3459919
HIG,2015-11-11,47.46,47.6,46.73,46.74,2212132
HII,2015-11-11,129.16,131.07,127.945,130.58,543423
HOG,2015-11-11,49.72,50.15,49.22,49.31,1755695
HOLX,2015-11-11,40.9,40.9,40.325,40.36,1959637
HON,2015-11-11,102.88,104.13,102.45,103.26,2306258
HPE,2015-11-11,14.2,14.31,14.09,14.11,11009387
HPQ,2015-11-11,14.13,14.21,13.9,13.92,9758000
HP,2015-11-11,58.44,58.45,55.18,55.42,2876435
HRB,2015-11-11,37.13,37.3,36.75,36.78,2138011
HRL,2015-11-11,33.85,33.905,33.6,33.68,2262698
HRS,2015-11-11,79.5,79.78,79.07,79.45,668856
HSIC,2015-11-11,77.5,77.9,76.655,76.905,761390
HST,2015-11-11,17.23,17.325,17.115,17.15,6450353
HSY,2015-11-11,86,86.99,85.8,86.59,907016
HUM,2015-11-11,177.45,178.14,170.611,171.1,1185377
IBM,2015-11-11,136.09,136.2,134.5,135.02,3164806
ICE,2015-11-11,53.018,53.348,52.658,52.796,3494165
IDXX,2015-11-11,71.34,71.34,69,69.74,556749
IFF,2015-11-11,114.44,116.44,114.21,115.9,391388
ILMN,2015-11-11,154,155.65,152.6,154.97,931649
INCY,2015-11-11,109.97,109.97,104.18,106.15,1219164
INFO,2015-11-11,29.91,29.97,29.54,29.55,378322
INTC,2015-11-11,33.16,33.38,32.8,32.86,19864710
INTU,2015-11-11,99.42,100.63,98.78,99.39,1314223
IPG,2015-11-11,23.15,23.2,22.97,23.04,2558461
IP,2015-11-11,42.1,42.43,41.875,42.32,3222132
IQV,2015-11-11,67.3,68.11,66.53,66.58,574589
IRM,2015-11-11,29.7,29.8,29.365,29.5,800305
IR,2015-11-11,59.15,59.17,58.47,58.84,1163474
ISRG,2015-11-11,167.8032,168.1732,165.9565,166.2032,732528
ITW,2015-11-11,92.41,92.41,90.94,91.34,1881837
IT,2015-11-11,87.65,87.655,86.81,87.01,202422
IVZ,2015-11-11,33.5,33.62,33.15,33.31,3408844
JBHT,2015-11-11,75.97,75.98,74.42,74.73,1116698
JCI,2015-11-11,39.0262,39.3822,38.9319,39.0995,3205745
JEC,2015-11-11,41.71,41.71,41.17,41.55,520669
JNJ,2015-11-11,101.78,102.355,101.5,101.86,6284749
JNPR,2015-11-11,29.82,29.86,29.45,29.56,4073559
JPM,2015-11-11,68.1,68.17,67.25,67.35,8513925
JWN,2015-11-11,63.23,63.56,61.06,62.32,4699264
KEY,2015-11-11,13.34,13.34,13.085,13.16,15112370
KHC,2015-11-11,72.7,72.86,71.36,72.11,3537798
KIM,2015-11-11,25.96,26.21,25.815,26.12,2593916
KLAC,2015-11-11,66.76,67.415,66.565,66.9,1144541
KMB,2015-11-11,119.22,119.99,118.92,119.36,897702
KMI,2015-11-11,25.41,25.48,24.23,24.4,24793094
KMX,2015-11-11,56.68,56.8199,55.99,56.02,1193148
KORS,2015-11-11,42.99,42.99,41.24,41.31,3471423
KO,2015-11-11,41.94,42.2,41.92,42.04,9101167
KR,2015-11-11,37.43,37.5,36.82,37.03,7538514
KSS,2015-11-11,44,44.04,42.19,43.16,9828326
KSU,2015-11-11,89.93,90.12,88.1,88.82,944920
K,2015-11-11,67.42,67.98,67.4,67.62,1282078
LB,2015-11-11,94.93,94.95,92.26,92.8,1573706
LEG,2015-11-11,46.15,46.36,45.86,46.09,548876
LEN,2015-11-11,48.4216,49.6667,48.1471,49.0588,2206943
LH,2015-11-11,124.42,124.42,120.9,121.09,597132
LKQ,2015-11-11,30.38,30.5,30.18,30.2,1021333
LLL,2015-11-11,120.23,121.5,119.96,120.17,478442
LLY,2015-11-11,80.1,81.28,79.97,80.7,3323442
LMT,2015-11-11,214.37,216.525,214.26,215.11,1197848
LNC,2015-11-11,56.04,56.26,55.54,55.64,914446
LNT,2015-11-11,29.175,29.4655,29.13,29.415,1127698
LOW,2015-11-11,73.25,73.25,72.11,72.12,3219624
LRCX,2015-11-11,76.57,77.56,75.926,76.82,1438890
LUK,2015-11-11,19.02,19.15,18.77,18.79,1777038
LUV,2015-11-11,46.76,47.24,46.52,46.72,3837923
LYB,2015-11-11,93.78,94.43,92.34,92.53,2151184
L,2015-11-11,37.85,37.95,37.45,37.53,661527
MAA,2015-11-11,83.84,84.61,83.49,84.32,222220
MAC,2015-11-11,77.91,78.34,77.54,77.63,649626
MAR,2015-11-11,76.7,76.83,75.39,75.46,1261689
MAS,2015-11-11,28.94,29.33,28.785,29.16,3044021
MAT,2015-11-11,24.4,24.44,23.8252,24.04,2920196
MA,2015-11-11,101.29,101.76,100.76,100.88,4667205
MCD,2015-11-11,113.67,114.43,113.54,113.85,8396833
MCHP,2015-11-11,47.22,47.62,47.08,47.1,1072871
MCK,2015-11-11,185.05,185.84,182.92,183.47,1715015
MCO,2015-11-11,100.64,101.08,99.915,100.73,971715
MDLZ,2015-11-11,44.84,44.96,44.44,44.47,5341479
MDT,2015-11-11,76.52,76.7466,75.79,76.06,4265266
MET,2015-11-11,50.4,50.865,50.24,50.28,4882152
MGM,2015-11-11,23.52,23.55,23.14,23.3,2687788
MHK,2015-11-11,189.06,189.57,186.57,187.69,638242
MKC,2015-11-11,84.1,84.75,83.62,84.23,344147
MLM,2015-11-11,154.73,157.25,153.28,155.81,674508
MMC,2015-11-11,55.74,55.83,55.39,55.55,2163725
MMM,2015-11-11,157.86,159.49,157.54,159.05,2527087
MNST,2015-11-11,51.0533,51.2999,50.0399,50.6833,4794102
MON,2015-11-11,93.07,93.9,92.61,93.53,2288177
MOS,2015-11-11,31.85,31.94,31.07,31.85,3598546
MO,2015-11-11,57,57.74,57,57.21,8123418
MPC,2015-11-11,55.09,55.87,54.45,54.85,3078162
MRK,2015-11-11,54.81,55,53.68,53.72,8544587
MRO,2015-11-11,18.7,18.82,16.99,17.3,14112498
MSFT,2015-11-11,53.7,54.2,53.46,53.65,36516260
MSI,2015-11-11,68.56,70.49,68.35,70.02,1312828
MS,2015-11-11,35.38,35.54,34.95,35.02,7511346
MTB,2015-11-11,124.1,125.35,123.57,124.56,1412933
MTD,2015-11-11,333.24,336.62,332.1,332.83,225886
MU,2015-11-11,15.64,15.79,15.47,15.5,16199810
MYL,2015-11-11,45.66,46.43,44.28,44.49,7521114
M,2015-11-11,42.66,42.81,39.75,40.44,39208516
NAVI,2015-11-11,12.73,12.79,12.4,12.51,2600590
NBL,2015-11-11,37.8,37.86,36.52,36.88,4342398
NCLH,2015-11-11,58.49,58.86,57.73,58.25,873643
NDAQ,2015-11-11,58.49,59.13,57.82,58.49,775914
NEE,2015-11-11,99.09,99.84,98.77,99.72,1744656
NEM,2015-11-11,17.59,17.83,17.44,17.79,4115861
NFLX,2015-11-11,113.08,114.61,111.41,112.86,11039154
NFX,2015-11-11,39.82,40.47,39.39,39.69,4904616
NI,2015-11-11,19.32,19.57,19.29,19.42,2366915
NKE,2015-11-11,65.14,65.295,63.64,63.71,8578050
NLSN,2015-11-11,47.71,47.8,47.34,47.52,1086389
NOC,2015-11-11,181.69,182.89,181.4,181.7,856516
NOV,2015-11-11,38.77,38.92,37.54,37.77,4287534
NRG,2015-11-11,13.65,13.74,12.8622,13.03,6904781
NSC,2015-11-11,88.67,89.38,87.79,88.89,2470552
NTAP,2015-11-11,33.48,33.51,32.31,32.43,3901551
NTRS,2015-11-11,74.96,75.47,74.65,74.95,998906
NUE,2015-11-11,41.96,41.98,40.9,41.22,1673444
NVDA,2015-11-11,30.83,31.05,30.4,30.51,15503157
NWL,2015-11-11,44.33,44.99,44.11,44.98,2372627
NWSA,2015-11-11,14.42,14.52,14.33,14.38,2257488
NWS,2015-11-11,14.68,14.75,14.48,14.59,1126943
OKE,2015-11-11,30.78,30.99,29.36,29.5,2642209
OMC,2015-11-11,73.23,73.42,72.83,73.07,2914605
ORCL,2015-11-11,39.24,39.6,38.98,39.04,18861512
ORLY,2015-11-11,272.92,273.95,270.59,270.97,422569
OXY,2015-11-11,76.38,77.37,75.49,75.62,5102099
O,2015-11-11,47.03,47.7,46.81,47.44,1658757
PAYX,2015-11-11,53.12,53.59,53.11,53.17,1795410
PBCT,2015-11-11,16.86,16.9,16.69,16.73,2376527
PCAR,2015-11-11,51.66,51.72,50.995,51.23,1479533
PCG,2015-11-11,53.46,53.79,53.32,53.67,2668546
PCLN,2015-11-11,1325.55,1335,1315.51,1329.58,596852
PDCO,2015-11-11,48.48,48.48,48,48.06,673313
PEG,2015-11-11,39.1,39.29,38.93,39.15,2201711
PEP,2015-11-11,99.28,99.9598,99.09,99.43,3151467
PFE,2015-11-11,33.92,34.21,33.65,33.74,20503311
PFG,2015-11-11,50.9,50.9,50.27,50.52,701459
PGR,2015-11-11,31.53,31.74,31.38,31.58,2608284
PG,2015-11-11,76.02,76.43,75.92,75.96,5295876
PHM,2015-11-11,18.22,18.49,18.06,18.43,5601930
PH,2015-11-11,102.7,102.84,101.705,102.57,1102144
PKG,2015-11-11,66.37,67.5,66.25,66.9,616934
PKI,2015-11-11,52.19,52.55,51.51,51.51,548395
PLD,2015-11-11,41.13,41.48,41.12,41.34,1644015
PM,2015-11-11,85.28,85.83,85,85.05,2563555
PNC,2015-11-11,95.98,96.06,94.95,95.11,1794604
PNR,2015-11-11,57.23,57.35,56.48,56.74,966856
PNW,2015-11-11,63.37,63.85,63.14,63.33,997953
PPG,2015-11-11,101.51,101.97,100.854,101.61,1011509
PPL,2015-11-11,33.44,34.05,33.38,33.99,4481039
PRGO,2015-11-11,163.79,165.63,160.86,161.06,2172584
PRU,2015-11-11,86.58,87.46,85.99,86.75,2562461
PSA,2015-11-11,228.46,230.38,228.46,228.84,498409
PSX,2015-11-11,91.81,92.72,90.41,90.59,2590000
PVH,2015-11-11,89.75,91.2,87.15,88.26,1447031
PWR,2015-11-11,21.63,21.78,21.46,21.65,3483799
PXD,2015-11-11,146.56,147.15,140.56,140.7,2278651
PX,2015-11-11,111.78,111.99,110.29,111.04,918514
PYPL,2015-11-11,37.19,37.32,35.75,36.33,12762469
QCOM,2015-11-11,52.6,53.24,52.37,52.85,11034666
QRVO,2015-11-11,52.33,52.9199,51.57,52.2,1123264
RCL,2015-11-11,99.18,99.37,98.1,98.15,713138
REGN,2015-11-11,567.5,571.75,560.15,566.41,597593
REG,2015-11-11,65.65,66.5,65.39,66.33,397999
RE,2015-11-11,181.56,182.35,180.63,181.68,273441
RF,2015-11-11,10.11,10.17,9.94,9.95,12105545
RHI,2015-11-11,52.4,52.8,52.07,52.37,743458
RHT,2015-11-11,81.54,81.84,80.56,81.46,933912
RJF,2015-11-11,58.02,58.02,57.43,57.69,501951
RL,2015-11-11,132.03,132.49,124.64,124.96,2035090
RMD,2015-11-11,57.9,58.61,57.83,58.37,653904
ROK,2015-11-11,103.25,105.37,101.27,103.91,1485712
ROP,2015-11-11,186.41,188.53,185.975,187.47,247917
ROST,2015-11-11,49.97,49.98,48.44,48.515,3378711
RRC,2015-11-11,32.06,32.06,29.21,30.03,4547899
RSG,2015-11-11,44,44.38,43.7,43.85,1698043
RTN,2015-11-11,118.29,118.7599,118.29,118.33,1003663
SBAC,2015-11-11,106.36,107.26,105.48,106.9,784199
SBUX,2015-11-11,62.55,62.57,61.81,61.87,4437315
SCG,2015-11-11,59.76,60.18,59.51,60.11,901128
SCHW,2015-11-11,33.32,33.77,33.32,33.53,6999146
SEE,2015-11-11,45.85,46.14,45.43,45.47,2870298
SHW,2015-11-11,264.88,267.64,262.78,266.12,516692
SIG,2015-11-11,149.61,150.5,144.87,145.06,617786
SJM,2015-11-11,114.92,115.76,114.65,115.24,392452
SLB,2015-11-11,78.48,78.59,76.76,77.63,5575173
SLG,2015-11-11,117.3,117.715,116.52,117.18,354701
SNA,2015-11-11,170.33,171.39,169.59,169.81,246066
SNI,2015-11-11,58.58,58.81,57.7,57.89,2070141
SNPS,2015-11-11,51.45,51.9,51.13,51.49,402280
SO,2015-11-11,44.53,45.139,44.48,45.03,4667935
SPGI,2015-11-11,96.39,97.5,96.03,96.98,1021962
SPG,2015-11-11,194.96,195.43,193.03,193.56,858708
SRCL,2015-11-11,124.67,125.43,123.89,123.97,527120
SRE,2015-11-11,101.49,102.15,100.98,101.48,997581
STI,2015-11-11,44.11,44.12,43.35,43.45,2574348
STT,2015-11-11,71.75,72.27,71.43,71.65,2946145
STX,2015-11-11,36.76,36.82,35.02,36.12,6378715
STZ,2015-11-11,135.04,135.45,134.79,134.98,1007144
SWKS,2015-11-11,81.67,81.7499,79.04,79.1,3350375
SWK,2015-11-11,107.32,107.57,106.16,107.06,639397
SYF,2015-11-11,31.11,31.23,30.65,30.93,42150354
SYK,2015-11-11,97.79,98.25,97.37,97.63,1054374
SYMC,2015-11-11,20.07,20.09,19.76,19.93,3400782
SYY,2015-11-11,40.5,40.53,40.29,40.36,4248642
TAP,2015-11-11,88.145,93.35,87.2,92.19,10523382
TDG,2015-11-11,224.55,226.25,218.67,218.88,474247
TEL,2015-11-11,65.81,66.336,65.52,66.17,1990291
TGT,2015-11-11,76.395,76.63,73.95,74.87,7441061
TIF,2015-11-11,79.94,79.9547,77.02,77.39,1746678
TJX,2015-11-11,71.35,71.365,69.01,69.08,4433522
TMK,2015-11-11,60.24,60.37,59.74,59.78,559904
TMO,2015-11-11,136.4,136.65,134.8,134.86,1818353
TPR,2015-11-11,31.31,31.31,29.82,30.24,6116611
TRIP,2015-11-11,78.97,81.13,78.145,79.74,2205066
TROW,2015-11-11,76.47,76.735,76.17,76.38,966422
TRV,2015-11-11,114.31,114.78,113.85,114.38,1226289
TSCO,2015-11-11,92.47,92.47,91.04,91.38,430794
TSN,2015-11-11,45.42,45.49,44.74,44.81,1770385
TSS,2015-11-11,53.5,54.33,53.13,53.56,1782706
TWX,2015-11-11,69.96,71.93,69.09,71.05,10837495
TXN,2015-11-11,57.47,58.51,57.04,57.6,6293112
TXT,2015-11-11,41.21,41.4,40.92,41.18,1004690
T,2015-11-11,32.84,33,32.8,32.92,14038925
UAA,2015-11-11,47.72,47.92,46.265,46.785,5862098
UAL,2015-11-11,60.26,60.44,59.58,59.64,2264453
UDR,2015-11-11,34.19,34.72,34.12,34.57,1136321
UHS,2015-11-11,125.63,125.63,120.65,120.81,399542
ULTA,2015-11-11,174.28,174.67,170.51,170.69,573189
UNH,2015-11-11,116.35,116.86,114.35,114.54,2374191
UNM,2015-11-11,36.8,36.92,36.39,36.59,1609281
UNP,2015-11-11,85.48,85.48,84.11,84.37,4702396
UPS,2015-11-11,104.59,105.37,103.95,104.8,2587858
URI,2015-11-11,77.97,77.97,76.67,76.99,1322302
USB,2015-11-11,43.62,43.74,43.2,43.33,4857621
UTX,2015-11-11,99.04,99.3999,98.07,98.26,2172819
VAR,2015-11-11,81,81.45,80.63,80.72,933729
VFC,2015-11-11,67.68,67.68,65.64,65.69,2654980
VIAB,2015-11-11,48.75,49.71,47.82,49.35,6200897
VLO,2015-11-11,71.34,72,70.49,71.17,3308727
VMC,2015-11-11,100.69,103,100.56,101.59,870952
VNO,2015-11-11,96.03,96.27,95.42,95.99,594948
VRSK,2015-11-11,71.13,71.41,70.74,70.86,887457
VRSN,2015-11-11,82.29,82.93,81.69,82.53,647862
VRTX,2015-11-11,119.59,119.9,117.5235,118.2,1053059
VTR,2015-11-11,50.22,50.4,49.68,49.88,2277195
VZ,2015-11-11,45.36,45.54,45.13,45.32,7904016
V,2015-11-11,79.85,80.25,79.17,79.18,8024387
WAT,2015-11-11,132.93,133,131.58,131.67,295710
WBA,2015-11-11,83.71,83.8599,81.7,81.82,6035103
WDC,2015-11-11,63.84,64.19,61.5,62.6,5417072
WEC,2015-11-11,49.66,50.14,49.43,49.99,1309557
WFC,2015-11-11,56.13,56.17,55.51,55.8,10808470
WHR,2015-11-11,156.62,159.345,156.05,158.92,649304
WMB,2015-11-11,36.77,36.87,35.59,36.35,6219200
WMT,2015-11-11,58.5,58.73,57.47,57.58,8689874
WM,2015-11-11,53.74,54.0785,53.61,53.63,1527868
WRK,2015-11-11,50.44,51.9499,50.44,51.56,801704
WU,2015-11-11,19.44,19.51,19.24,19.28,2891767
WYNN,2015-11-11,67.68,68,64.61,65.8,3672796
WYN,2015-11-11,81.25,81.995,80.75,80.76,511604
WY,2015-11-11,29.25,29.95,29.1,29.81,8244667
XEC,2015-11-11,117.59,117.76,114.32,115.5,1162450
XEL,2015-11-11,35.5,36.17,35.5,36.05,3611090
XLNX,2015-11-11,47.23,47.53,47.03,47.08,1647835
XL,2015-11-11,37.72,37.86,37.55,37.68,946391
XOM,2015-11-11,82.42,82.56,81.4,81.62,9598043
XRAY,2015-11-11,61.2,61.38,60.69,60.74,599730
XRX,2015-11-11,38.8,41.2,38.8,41,6830112
XYL,2015-11-11,37,37.26,36.93,36.97,780812
YUM,2015-11-11,69.13,69.32,68.27,68.44,2695446
ZBH,2015-11-11,107.33,107.73,106.43,106.63,465883
ZION,2015-11-11,30.82,31.06,30.365,30.48,1924173
ZTS,2015-11-11,45.92,45.92,45.055,45.08,2118879
AAL,2015-11-12,44.29,44.52,43.82,43.9,5951056
AAPL,2015-11-12,116.26,116.82,115.65,115.72,32525579
AAP,2015-11-12,173.75,177,164.23,164.64,6955577
ABBV,2015-11-12,60.79,61.7297,60.15,60.23,7765549
ABC,2015-11-12,96.29,98.38,96.29,96.91,1914257
ABT,2015-11-12,44.81,44.96,44.16,44.19,6013931
ACN,2015-11-12,104.82,105.23,104.16,104.32,1830696
ADBE,2015-11-12,91.08,91.88,90.74,90.84,2458777
ADI,2015-11-12,59.72,60.755,59.33,59.46,2120780
ADM,2015-11-12,40.22,40.3,38.49,38.51,8312214
ADP,2015-11-12,87,87.36,86.21,86.22,1189118
ADSK,2015-11-12,62,62.42,61.38,61.75,3752644
ADS,2015-11-12,293.13,294.55,290.82,290.82,423707
AEE,2015-11-12,44.2,44.51,43.41,43.5,2066332
AEP,2015-11-12,55.38,56,55.031,55.32,2637085
AES,2015-11-12,9.84,10.07,9.73,9.73,7210317
AET,2015-11-12,105.8,106.02,103.05,103.11,4710157
AFL,2015-11-12,63.76,64.34,63.29,63.32,2537984
AGN,2015-11-12,307.32,314.19,300,300.04,6684248
AIG,2015-11-12,60.49,60.5575,59.37,59.38,8065023
AIV,2015-11-12,36.77,36.97,36.53,36.56,931480
AIZ,2015-11-12,83.39,84.29,82.66,82.76,417622
AJG,2015-11-12,43.96,44.1,43.27,43.27,615502
AKAM,2015-11-12,61.32,61.82,60.4,60.44,1423618
ALB,2015-11-12,48.14,48.86,46.85,46.92,1315274
ALGN,2015-11-12,65.04,65.6,63.88,64,484819
ALK,2015-11-12,77.53,77.99,76.621,76.68,956103
ALLE,2015-11-12,64.5,65.1,64.25,64.68,1038310
ALL,2015-11-12,62.43,62.88,62.28,62.55,3045885
ALXN,2015-11-12,169.53,170.595,165.98,166.13,1083235
AMAT,2015-11-12,16.69,16.8299,16.5,16.53,18726967
AMD,2015-11-12,2.05,2.07,2,2,3576805
AME,2015-11-12,55.29,55.55,54.03,54.09,1293579
AMGN,2015-11-12,155.94,157.7,150.82,150.98,4767155
AMG,2015-11-12,175.41,176.78,171.13,171.29,916191
AMP,2015-11-12,115.1,115.25,113.75,113.75,736048
AMT,2015-11-12,97.31,98.27,96.95,97.35,1682993
AMZN,2015-11-12,673,675.64,664.22,665.6,4284678
ANDV,2015-11-12,113.41,114.33,110.88,111.62,1888095
ANSS,2015-11-12,90.76,91.86,90.57,90.59,411522
ANTM,2015-11-12,134.36,135.7,133.26,133.43,1751855
AON,2015-11-12,93.19,93.73,92.8,92.8,949045
AOS,2015-11-12,38.59,38.93,38.17,38.18,1460050
APA,2015-11-12,48.31,50.06,47.3,48.9,6250137
APC,2015-11-12,59.88,60.86,58.35,58.5,9299955
APD,2015-11-12,135.38,136,134.75,135.3,1112743
APH,2015-11-12,54.23,54.51,53.91,53.91,762015
ARE,2015-11-12,88.92,89.84,88.36,88.75,377558
ARNC,2015-11-12,24,24.0096,23.43,23.46,13060810
ATVI,2015-11-12,34.61,35.51,34.61,35.01,9767267
AVB,2015-11-12,173.79,175.84,172.27,173.82,703104
AVGO,2015-11-12,120.21,121.41,118.92,119.85,2658754
AVY,2015-11-12,64.77,65.059,62.78,62.88,683179
AWK,2015-11-12,56.75,57.54,56.34,56.47,478974
AXP,2015-11-12,72.72,72.79,71.823,71.98,6112490
AYI,2015-11-12,210.1,212.78,207.82,209.25,301968
AZO,2015-11-12,777,783.9899,774.273,775.21,315418
A,2015-11-12,37.36,37.77,37.24,37.49,3096336
BAC,2015-11-12,17.58,17.63,17.35,17.37,77850874
BAX,2015-11-12,37.49,37.8,37.35,37.46,2826132
BA,2015-11-12,143,144.4,141.59,142.54,3796804
BBT,2015-11-12,38.01,38.24,37.79,37.79,4156746
BBY,2015-11-12,34.25,34.53,33.78,33.99,5624686
BDX,2015-11-12,150.81,151.93,148.36,148.43,924817
BEN,2015-11-12,40.44,40.82,40.32,40.41,3047868
BF.B,2015-11-12,52.53,52.875,51.98,51.985,634354
BIIB,2015-11-12,292.5,297.28,290.91,291.33,1457184
BK,2015-11-12,43.51,43.67,43.17,43.18,4334036
BLK,2015-11-12,346.52,349.77,345.0201,345.74,636999
BLL,2015-11-12,33.84,33.905,32.695,32.71,1862234
BMY,2015-11-12,64.09,64.685,63.69,63.72,4037335
BRK.B,2015-11-12,134.46,134.63,132.77,132.78,3789761
BSX,2015-11-12,18.11,18.15,17.74,17.74,8626275
BWA,2015-11-12,41.26,41.46,40.83,40.86,2236391
BXP,2015-11-12,123.89,124.47,122.56,123.21,532401
CAG,2015-11-12,40.51,40.58,39.19,39.21,4778857
CAH,2015-11-12,86.96,86.96,85.41,85.49,1610560
CAT,2015-11-12,70.82,70.99,68.41,68.66,8731745
CA,2015-11-12,27.04,27.21,26.78,26.79,1942538
CBG,2015-11-12,35.86,35.9,35.09,35.1,2167080
CBOE,2015-11-12,70.35,70.46,69.42,69.52,834863
CBS,2015-11-12,49.97,50.62,49.67,50.36,5798770
CB,2015-11-12,112.9,113.22,111.4145,111.43,1786195
CCI,2015-11-12,84.2,84.84,83.93,84.15,1000684
CCL,2015-11-12,52.51,52.66,52.06,52.17,2594266
CDNS,2015-11-12,22.45,22.68,22.1,22.43,2040726
CELG,2015-11-12,111.99,112,108.98,109.02,5380405
CERN,2015-11-12,58.3,59,57.655,57.7,2583865
CFG,2015-11-12,25.75,25.95,25.49,25.51,8336209
CF,2015-11-12,46.93,47.84,46.67,47.11,2678276
CHD,2015-11-12,41.545,41.81,41.26,41.295,1262172
CHK,2015-11-12,6.46,6.52,6.25,6.32,19560918
CHRW,2015-11-12,68.25,69.045,67.43,67.48,791143
CHTR,2015-11-12,190.97,192.32,188.56,192,781994
CINF,2015-11-12,60.32,60.7557,59.94,59.96,432940
CI,2015-11-12,130.73,133.57,130.73,131.39,1211961
CLX,2015-11-12,122.96,123.5207,121.795,121.83,830295
CL,2015-11-12,66.15,66.32,65.24,65.27,2811211
CMA,2015-11-12,45.79,46,45.22,45.22,1665575
CMCSA,2015-11-12,30.675,31.0544,30.55,30.745,17826450
CME,2015-11-12,97.51,97.98,96.35,96.35,791201
CMG,2015-11-12,621.84,624.59,612.96,614.68,593102
CMI,2015-11-12,99.66,100.2,97.77,97.83,2681588
CMS,2015-11-12,35.27,35.64,34.68,34.82,1642559
CNC,2015-11-12,58.71,58.86,57.21,57.26,1353709
CNP,2015-11-12,17.21,17.38,16.9,16.91,3381925
COF,2015-11-12,78.33,78.33,77.19,77.38,3473144
COG,2015-11-12,20.49,20.86,20.275,20.33,4032001
COL,2015-11-12,86.6,87.31,85.51,86.19,670204
COO,2015-11-12,148.57,149.05,146.4,146.82,287459
COP,2015-11-12,52.45,53.08,51.8,51.97,7391138
COST,2015-11-12,156.12,156.98,155.3964,156,1657385
COTY,2015-11-12,30.08,30.45,29.15,29.18,1131044
CPB,2015-11-12,48.52,48.85,48.12,48.3,1789400
CRM,2015-11-12,78.47,79.75,78.23,78.3,3159795
CSCO,2015-11-12,27.74,28.07,27.72,27.83,38135852
CSX,2015-11-12,27.26,27.6301,27.03,27.05,6506361
CTAS,2015-11-12,91.31,91.615,90.14,90.18,411339
CTL,2015-11-12,28.28,28.3,27.91,28,3658788
CTSH,2015-11-12,67.52,68.04,66.935,67.11,2474446
CTXS,2015-11-12,81.15,82.135,80.16,80.25,1989238
CVS,2015-11-12,94.21,94.6,92.76,93.12,8111535
CVX,2015-11-12,90.75,91.15,89.25,89.86,8951325
CXO,2015-11-12,105.99,106.99,103.61,104.81,1456314
C,2015-11-12,54.52,54.52,53.45,53.46,17734993
DAL,2015-11-12,49.99,50.43,49.9,49.98,9350204
DE,2015-11-12,74.77,74.77,73.15,73.27,3902445
DFS,2015-11-12,56.72,56.76,55.93,56.01,3553793
DGX,2015-11-12,66.63,66.88,66.03,66.37,843962
DG,2015-11-12,62.93,63.775,62.75,63.35,4465831
DHI,2015-11-12,31.75,31.88,30.71,30.99,5929707
DHR,2015-11-12,94.6,95.55,94.06,94.09,2146182
DISCA,2015-11-12,30.48,30.76,30.1,30.16,3086062
DISCK,2015-11-12,29.14,29.35,28.7201,28.87,2052410
DISH,2015-11-12,62.37,63.24,61.73,62.99,968054
DIS,2015-11-12,115.6,116.99,115,116.21,7222996
DLR,2015-11-12,72.95,73.09,71.95,72.05,821212
DLTR,2015-11-12,66.3,67.07,65.97,66.57,3050157
DOV,2015-11-12,63.78,64.084,62.44,63.9,3310636
DPS,2015-11-12,88.17,88.43,86.79,86.82,1117716
DRE,2015-11-12,19.43,19.54,19.25,19.28,3056043
DRI,2015-11-12,56.12,58.65,55.04,55.13,2045404
DTE,2015-11-12,80.76,81.54,79.7979,80.03,965304
DUK,2015-11-12,68.01,68.81,67.28,67.29,3095578
DVA,2015-11-12,74.69,74.71,73.19,73.24,1224603
DVN,2015-11-12,44.97,46.07,44.4,45.06,6082563
D,2015-11-12,68.04,68.67,67.5976,67.91,2380646
EA,2015-11-12,71.36,72.7,70.5406,71.66,3083065
EBAY,2015-11-12,28.67,28.92,28.53,28.56,11702685
ECL,2015-11-12,116.46,116.81,115.13,115.15,817258
ED,2015-11-12,62.9,63.42,62.16,62.54,1588454
EFX,2015-11-12,106.27,107.62,105.65,105.95,504933
EIX,2015-11-12,60.39,60.94,59.77,60.05,2531742
EL,2015-11-12,85.43,85.89,84.31,84.35,1438316
EMN,2015-11-12,66.74,67.85,66.01,67.42,1489253
EMR,2015-11-12,47.5,48.13,47.11,47.25,5182926
EOG,2015-11-12,82.34,82.75,80.93,81.69,3436682
EQIX,2015-11-12,296.22,298.16,294.62,294.74,432510
EQR,2015-11-12,78.1,78.65,77.64,77.7,1309015
EQT,2015-11-12,62.26,63.63,62.0553,62.31,1265065
ESRX,2015-11-12,84.58,84.83,82.86,84.46,4324423
ESS,2015-11-12,220.42,221.19,218.53,218.87,222786
ES,2015-11-12,50.66,51.38,50.16,50.23,1552708
ETFC,2015-11-12,29.74,29.83,28.94,29.01,3634994
ETN,2015-11-12,54.92,55.21,54.08,54.19,5806323
ETR,2015-11-12,65.84,66.49,65.38,65.8,1778611
EW,2015-11-12,77.21,79.495,76.405,76.475,1858188
EXC,2015-11-12,28.71,28.98,28.55,28.56,6872767
EXPD,2015-11-12,49.54,49.6,48.55,48.64,849082
EXPE,2015-11-12,128.43,129.16,127.75,127.94,2743879
EXR,2015-11-12,78.03,79.16,77.78,79.08,1258399
FAST,2015-11-12,39.99,40.49,38.6011,38.65,5976758
FBHS,2015-11-12,52.28,52.68,51.89,52.21,827325
FB,2015-11-12,108.48,109.39,108,108.02,20924674
FCX,2015-11-12,8.86,9.176,8.6,8.77,47068972
FDX,2015-11-12,160.23,160.6,158.5,158.79,1543767
FE,2015-11-12,30.12,30.65,30.06,30.16,5323944
FFIV,2015-11-12,107.32,108.51,106.14,106.31,1138194
FISV,2015-11-12,95.98,96.3395,95.4,95.44,855849
FIS,2015-11-12,66.77,67.02,66.22,66.31,1690853
FITB,2015-11-12,20.23,20.31,20.02,20.06,7164326
FLIR,2015-11-12,26.57,26.66,26.17,26.22,1105373
FLR,2015-11-12,48.41,48.67,46.98,47,1860587
FLS,2015-11-12,45.98,46.285,44.965,44.98,1254061
FL,2015-11-12,62.64,62.64,60.43,61.35,4839401
FMC,2015-11-12,39.27,40.15,39.06,39.75,1061447
FOXA,2015-11-12,29.93,30.27,29.75,30.02,9302441
FOX,2015-11-12,30.24,30.58,30.09,30.355,3347591
FRT,2015-11-12,144.9,145.78,143.14,143.15,272822
FTI,2015-11-12,32.89,33.78,32.43,32.48,2218429
F,2015-11-12,14.21,14.27,14.02,14.04,20283724
GD,2015-11-12,143.01,143.01,141.623,141.85,1667938
GE,2015-11-12,30.41,30.9,30.11,30.16,292791614
GGP,2015-11-12,26.69,26.79,26.31,26.37,3299486
GILD,2015-11-12,106.94,107.1,104.16,104.23,8010872
GIS,2015-11-12,56.69,57.03,56.2,56.2,2378480
GLW,2015-11-12,18.38,18.55,18.12,18.14,7813095
GM,2015-11-12,35.34,35.4836,35.02,35.09,10650903
GOOGL,2015-11-12,760.18,765.799,755.86,756.53,1772555
GOOG,2015-11-12,731,737.8,728.645,731.23,1837154
GPC,2015-11-12,88.88,89.16,87.21,87.26,1124666
GPN,2015-11-12,69.43,69.51,68.6,68.89,1063424
GPS,2015-11-12,26.51,26.94,26.32,26.52,5272480
GRMN,2015-11-12,37.45,37.5,36.245,36.28,1322661
GS,2015-11-12,196.19,196.19,192.26,192.77,3166928
GT,2015-11-12,32.57,32.965,32.22,32.25,2358596
GWW,2015-11-12,209.45,212.15,199.09,199.83,1880108
HAL,2015-11-12,37.45,38.33,37.1801,37.49,8940566
HAS,2015-11-12,78.79,79.635,77.56,77.85,1210126
HBAN,2015-11-12,11.49,11.55,11.32,11.32,8441896
HBI,2015-11-12,31.31,31.81,31.12,31.39,2272444
HCA,2015-11-12,67.48,67.79,65.02,65.11,6039177
HCN,2015-11-12,59.01,59.83,58.365,59.39,3508815
HCP,2015-11-12,33.06,33.37,32.942,33.13,3647555
HD,2015-11-12,124.18,124.97,123.06,123.81,4285682
HES,2015-11-12,60.01,60.96,59.45,59.72,2747307
HIG,2015-11-12,46.39,46.64,45.73,45.73,3217181
HII,2015-11-12,129.19,130.14,127.99,127.99,310864
HOG,2015-11-12,48.9,49.12,48.19,48.33,2160719
HOLX,2015-11-12,40.23,40.55,39.69,39.7,2705437
HON,2015-11-12,102.46,102.64,101.63,101.97,3478172
HPE,2015-11-12,13.81,13.82,13.59,13.7,20371666
HPQ,2015-11-12,13.79,13.8,13.29,13.31,20432243
HP,2015-11-12,53.83,56.33,52.84,53.44,3864853
HRB,2015-11-12,36.68,36.82,36.355,36.49,2694969
HRL,2015-11-12,33.485,33.65,33.12,33.215,1429860
HRS,2015-11-12,78.87,79.31,78.68,78.71,767920
HSIC,2015-11-12,76.725,77.14,76.405,76.415,985482
HST,2015-11-12,17.09,17.265,17.04,17.04,5273467
HSY,2015-11-12,86.63,86.71,85.1,85.16,1040542
HUM,2015-11-12,170.79,172.55,167.95,169.05,956296
IBM,2015-11-12,134.7,134.7,133.01,133.04,4701365
ICE,2015-11-12,52.468,52.78,51.96,52.016,3936510
IDXX,2015-11-12,69.64,69.77,67.13,67.21,754779
IFF,2015-11-12,114.46,115.68,113.2,113.28,388930
ILMN,2015-11-12,154.5,158.67,153.2,155.39,1092630
INCY,2015-11-12,106.36,107.83,103.38,104.2,1070665
INFO,2015-11-12,29.07,29.24,28.79,28.96,464821
INTC,2015-11-12,32.71,32.92,32.39,32.4,23265389
INTU,2015-11-12,99.17,99.79,98,98.05,849771
IPG,2015-11-12,22.81,23.1,22.73,22.87,2721578
IP,2015-11-12,41.5,41.69,40.22,40.24,2953320
IQV,2015-11-12,66.39,67.405,65.4,66.8,1365716
IRM,2015-11-12,29.43,29.49,28.99,29.12,1292586
IR,2015-11-12,58.23,58.4,56.95,57.06,2101407
ISRG,2015-11-12,167.0232,167.8332,166.2798,166.6665,1059678
ITW,2015-11-12,90.58,91.51,89.69,89.72,1543646
IT,2015-11-12,86.71,86.97,86.01,86.46,291921
IVZ,2015-11-12,32.99,33.1,32.46,32.48,3302893
JBHT,2015-11-12,74.33,74.8,73.9,74.09,1017432
JCI,2015-11-12,38.7749,39.0262,38.1675,38.2199,3019099
JEC,2015-11-12,41.04,41.39,40.42,40.43,845556
JNJ,2015-11-12,101.14,101.605,100.22,100.27,6918671
JNPR,2015-11-12,29.45,29.93,29.19,29.65,7744391
JPM,2015-11-12,66.86,66.9,65.95,66,13576850
JWN,2015-11-12,62.32,64.51,62.31,63.47,6735853
KEY,2015-11-12,13.06,13.075,12.93,12.98,19763629
KHC,2015-11-12,71.18,71.3775,70.25,70.9,3931505
KIM,2015-11-12,26.01,26.23,25.78,25.9,2423873
KLAC,2015-11-12,66.23,66.38,65.745,65.86,2915341
KMB,2015-11-12,118.7,119.28,117.44,117.69,1043666
KMI,2015-11-12,24.15,24.15,23.39,23.46,26245111
KMX,2015-11-12,55.6,56.1,55.45,55.45,1453976
KORS,2015-11-12,41.01,42.16,40.84,41.64,2541693
KO,2015-11-12,42.01,42.05,41.57,41.58,10724972
KR,2015-11-12,36.99,37.24,36.5,36.51,23727015
KSS,2015-11-12,45.43,47.24,45,45.79,19188635
KSU,2015-11-12,88.03,88.83,87.16,87.72,1271282
K,2015-11-12,67.17,67.46,66.26,66.3,1854163
LB,2015-11-12,92.13,93.71,91.81,93.02,1788048
LEG,2015-11-12,45.55,45.67,45.08,45.13,779890
LEN,2015-11-12,48.6078,48.7451,47.5392,47.7451,2002067
LH,2015-11-12,120.79,121.04,119.57,119.66,344855
LKQ,2015-11-12,29.89,30.07,29.61,29.62,1156212
LLL,2015-11-12,119.07,119.59,118.37,118.85,820086
LLY,2015-11-12,80.55,80.76,79.8,79.86,3647843
LMT,2015-11-12,214.5,215.06,212.66,213.58,1292233
LNC,2015-11-12,55.26,55.36,54.295,54.32,1994288
LNT,2015-11-12,29.28,29.638,29.097,29.215,1358944
LOW,2015-11-12,71.92,73.75,71.8,72.71,5641297
LRCX,2015-11-12,76.07,76.5,75.01,75.44,1958232
LUK,2015-11-12,18.67,18.88,18.405,18.43,2886036
LUV,2015-11-12,46.58,47.19,46.52,46.69,4391411
LYB,2015-11-12,90.75,91,88.77,90.05,4101880
L,2015-11-12,37.29,37.49,37.02,37.03,906831
MAA,2015-11-12,84.16,84.63,83.53,83.96,223701
MAC,2015-11-12,77.4,77.84,76.93,77.33,872503
MAR,2015-11-12,75.5,75.5,74.45,74.52,1284918
MAS,2015-11-12,28.89,29.07,28.635,28.67,3596487
MAT,2015-11-12,23.87,24.05,23.37,23.46,3584628
MA,2015-11-12,100.81,100.81,98.26,98.28,5274767
MCD,2015-11-12,113.5,113.74,112.06,112.11,5893840
MCHP,2015-11-12,46.79,47.387,46.35,46.37,1877707
MCK,2015-11-12,183,184.98,179.97,180.1,1447962
MCO,2015-11-12,99.87,101.11,99.03,99.4,2992932
MDLZ,2015-11-12,44.3,44.44,43.6,43.64,6861214
MDT,2015-11-12,75.62,75.62,74.19,74.21,5046040
MET,2015-11-12,49.88,50.14,49.4,49.46,4694210
MGM,2015-11-12,23.11,23.47,22.77,22.8,4320210
MHK,2015-11-12,186.46,186.46,184.21,184.56,717632
MKC,2015-11-12,83.89,84.32,82.28,82.35,560536
MLM,2015-11-12,154.23,155.5,151.24,151.5,702812
MMC,2015-11-12,55.16,55.4,54.83,54.83,1661245
MMM,2015-11-12,157.78,158.29,156.16,156.3,2305645
MNST,2015-11-12,50.6433,50.6433,49.0466,49.4866,3098799
MON,2015-11-12,92.54,93.4099,92.4,92.88,2795255
MOS,2015-11-12,31.46,32.14,31.26,31.66,3280692
MO,2015-11-12,57.15,57.4,56.59,56.76,5254139
MPC,2015-11-12,54.07,55.1,53.13,54.71,5816906
MRK,2015-11-12,53.59,53.9701,53.03,53.03,8577457
MRO,2015-11-12,16.94,17.605,16.68,17.2,10661215
MSFT,2015-11-12,53.48,53.9791,53.19,53.32,35361095
MSI,2015-11-12,69.74,69.98,69.305,69.44,978532
MS,2015-11-12,34.74,34.77,34.18,34.23,10403434
MTB,2015-11-12,123.79,124.6,123.39,124.05,1829365
MTD,2015-11-12,330.52,333.39,324.99,325.11,160977
MU,2015-11-12,15.28,15.75,15.28,15.35,14296775
MYL,2015-11-12,44.65,44.73,42.56,43.2,12577679
M,2015-11-12,40.12,41.58,39.93,40.82,15487504
NAVI,2015-11-12,12.41,12.545,12.14,12.24,4548172
NBL,2015-11-12,35.97,36.43,35.19,35.28,3917796
NCLH,2015-11-12,58.1,58.128,56.93,57.09,1046155
NDAQ,2015-11-12,57.97,58.32,57.7,57.71,955566
NEE,2015-11-12,99.7,101.59,99.465,100.73,3298513
NEM,2015-11-12,17.37,17.87,17.08,17.33,7344781
NFLX,2015-11-12,112.52,115.25,108.2,108.92,17568163
NFX,2015-11-12,38.83,39.315,37.97,38.19,3544337
NI,2015-11-12,19.36,19.525,19.09,19.14,1754710
NKE,2015-11-12,63.5,64,62.705,62.99,9387950
NLSN,2015-11-12,47.05,47.63,47.05,47.18,957651
NOC,2015-11-12,181.29,182.15,179.9,180.31,929147
NOV,2015-11-12,36.95,38.31,36.58,37.45,4213168
NRG,2015-11-12,12.89,13.12,12.49,12.51,7223577
NSC,2015-11-12,87.98,90,87.46,88.75,2589022
NTAP,2015-11-12,31.69,32.44,31.69,31.84,4147500
NTRS,2015-11-12,74.31,74.68,73.93,73.95,1230664
NUE,2015-11-12,40.54,40.55,39.33,40.11,3717754
NVDA,2015-11-12,30.44,30.72,30.27,30.4,7277017
NWL,2015-11-12,44.48,44.73,44.21,44.22,2459109
NWSA,2015-11-12,14.26,14.37,14.085,14.11,3368440
NWS,2015-11-12,14.45,14.725,14.25,14.28,1293995
OKE,2015-11-12,29.37,29.43,28.14,28.22,2299133
OMC,2015-11-12,72.6,73.15,72.445,72.63,1202432
ORCL,2015-11-12,38.65,39.105,38.51,38.63,14591612
ORLY,2015-11-12,266.75,269.98,263.02,266.9,659392
OXY,2015-11-12,74.53,74.95,72.96,73.14,3867145
O,2015-11-12,47.36,47.8,47.17,47.44,2010424
PAYX,2015-11-12,53.08,53.378,52.83,52.85,2004561
PBCT,2015-11-12,16.7,16.8,16.49,16.51,3193057
PCAR,2015-11-12,50.87,51.11,49.9,49.98,2087011
PCG,2015-11-12,53.56,54.12,52.77,52.79,1734943
PCLN,2015-11-12,1321,1336.26,1312.99,1314.01,561238
PDCO,2015-11-12,47.77,47.96,47.03,47.05,433954
PEG,2015-11-12,39.07,39.53,38.78,38.98,2549561
PEP,2015-11-12,98.9,99.33,98.34,98.37,3892758
PFE,2015-11-12,33.61,33.7,33.35,33.39,18000269
PFG,2015-11-12,50.14,50.25,49.02,49.04,1336138
PGR,2015-11-12,31.41,31.53,31.03,31.04,3150238
PG,2015-11-12,75.67,76.01,74.66,74.66,7678611
PHM,2015-11-12,18.21,18.23,17.83,17.92,4196038
PH,2015-11-12,101.35,101.91,99.15,99.31,1776375
PKG,2015-11-12,66.38,66.5,64.56,64.6,483590
PKI,2015-11-12,51.4,51.69,50.67,50.68,556773
PLD,2015-11-12,41.07,41.24,40.73,41.06,1962432
PM,2015-11-12,84.53,84.915,83.76,84.02,3948218
PNC,2015-11-12,94.03,94.9,93.2,93.26,2356952
PNR,2015-11-12,55.77,56.34,54.41,54.45,1708384
PNW,2015-11-12,63.27,63.92,62.06,62.08,1350977
PPG,2015-11-12,100.61,101.12,99.205,99.21,1903904
PPL,2015-11-12,33.86,34.29,33.29,33.31,7406611
PRGO,2015-11-12,160.1,165.18,156.1,156.55,3514488
PRU,2015-11-12,86.08,86.51,84.63,84.69,2371870
PSA,2015-11-12,228.62,230.12,227.46,228.43,507238
PSX,2015-11-12,89.96,89.96,88.41,89.24,2692300
PVH,2015-11-12,87.74,90.86,87.49,89.38,1350108
PWR,2015-11-12,21,21.13,20.55,20.67,4231740
PXD,2015-11-12,138.51,142.4695,138,140.01,1587110
PX,2015-11-12,109.95,111.01,109.85,110.16,1096931
PYPL,2015-11-12,35.945,36.05,34.83,35.57,11835858
QCOM,2015-11-12,52.75,53.19,52.52,52.58,10806963
QRVO,2015-11-12,51.74,52.18,50.095,50.97,1964177
RCL,2015-11-12,97.88,98.6,97.23,97.72,1461963
REGN,2015-11-12,566.02,566.37,551.51,552.53,579353
REG,2015-11-12,66.15,66.64,65.56,65.71,239577
RE,2015-11-12,180.07,182.47,180.07,181.57,397261
RF,2015-11-12,9.87,9.9,9.78,9.8,15262562
RHI,2015-11-12,52.07,52.58,51.31,51.34,715375
RHT,2015-11-12,80.64,81.4,79.79,79.81,1159838
RJF,2015-11-12,57.19,57.36,56.66,56.79,642460
RL,2015-11-12,123.88,125.36,121.96,122.13,1354174
RMD,2015-11-12,57.84,57.91,57.25,57.36,833757
ROK,2015-11-12,102.44,104.41,102,102.38,1325971
ROP,2015-11-12,185.78,187.62,184.25,184.33,265790
ROST,2015-11-12,48.1,49.22,48.07,48.11,2970859
RRC,2015-11-12,29.75,30.255,29.03,29.66,6263048
RSG,2015-11-12,43.63,43.92,43.31,43.33,1138521
RTN,2015-11-12,119.26,119.47,117.5,118.21,1407499
SBAC,2015-11-12,106.76,108,105.655,106.06,642706
SBUX,2015-11-12,61.34,61.65,60.75,61.07,6793779
SCG,2015-11-12,60,60.47,59.31,59.35,858241
SCHW,2015-11-12,33.09,33.26,32.67,32.79,7987858
SEE,2015-11-12,45.15,45.43,43.68,43.72,3389797
SHW,2015-11-12,264.41,265.25,261.335,262.09,509895
SIG,2015-11-12,144.6,147.74,140.95,141.14,688763
SJM,2015-11-12,114.75,115.47,113.25,113.33,602574
SLB,2015-11-12,76.35,77.79,75.91,76.6,8141941
SLG,2015-11-12,116.8,117,115.8,115.99,358639
SNA,2015-11-12,168.1,169.866,166.78,166.83,350521
SNI,2015-11-12,57.51,58.33,57.2,57.44,1080031
SNPS,2015-11-12,51.12,51.66,51.05,51.12,448490
SO,2015-11-12,44.38,44.64,43.82,43.89,4239115
SPGI,2015-11-12,96.26,96.53,95.25,95.68,952060
SPG,2015-11-12,191.8,192.65,190,191.08,1133284
SRCL,2015-11-12,123.15,123.8999,122.78,122.99,643032
SRE,2015-11-12,101.18,102.212,99.48,99.5,961665
STI,2015-11-12,43.22,43.32,42.58,42.58,3650722
STT,2015-11-12,71.21,71.52,70.62,70.62,2922298
STX,2015-11-12,35.79,36.03,34.065,34.08,8054764
STZ,2015-11-12,134.3,134.9099,133.38,133.38,964917
SWKS,2015-11-12,78.78,78.8,75.8,75.84,4735862
SWK,2015-11-12,105.82,106.93,104.81,105.06,1064071
SYF,2015-11-12,30.85,31.74,30.65,30.79,41436470
SYK,2015-11-12,96.48,97.06,95.58,95.61,2023409
SYMC,2015-11-12,19.84,20,19.77,19.84,4891049
SYY,2015-11-12,40.18,40.37,39.9,40.22,4659171
TAP,2015-11-12,91.86,94.63,91.45,92.12,5049199
TDG,2015-11-12,225.92,234.75,225.6501,229.5,1258335
TEL,2015-11-12,65.73,66.235,65.03,65.04,2438651
TGT,2015-11-12,74.85,75.77,74.33,74.93,5801926
TIF,2015-11-12,78.26,78.26,76.57,76.82,1530289
TJX,2015-11-12,68.68,69.12,68.17,68.25,6131700
TMK,2015-11-12,59.23,59.55,58.74,58.74,498817
TMO,2015-11-12,133.81,134.93,132.42,132.44,1296903
TPR,2015-11-12,30,30.91,29.92,30.02,4898164
TRIP,2015-11-12,79.16,80.52,78.64,79.15,1643982
TROW,2015-11-12,76.03,76.67,75.19,75.25,1382694
TRV,2015-11-12,113.83,114.19,112.26,112.31,1939643
TSCO,2015-11-12,90.88,91.66,89.735,89.77,730315
TSN,2015-11-12,44.58,44.59,43.405,43.61,3599442
TSS,2015-11-12,53.28,53.78,52.99,53.07,1477019
TWX,2015-11-12,70.33,74.15,70.25,70.42,6162640
TXN,2015-11-12,57.14,57.365,56.66,56.67,4894836
TXT,2015-11-12,40.71,41.35,40.67,40.9,1460443
T,2015-11-12,32.84,32.86,32.63,32.69,17408424
UAA,2015-11-12,46.59,47.08,46.14,46.18,6131576
UAL,2015-11-12,59,60.11,59,59.25,2707335
UDR,2015-11-12,34.49,34.76,34.27,34.49,1590205
UHS,2015-11-12,120.41,120.551,117.5,117.62,684178
ULTA,2015-11-12,170.23,171.485,169.24,169.36,624658
UNH,2015-11-12,113.76,114.74,112.53,112.82,3341268
UNM,2015-11-12,36.16,36.381,35.9101,35.95,1578721
UNP,2015-11-12,83.83,84.81,83.15,83.95,5392822
UPS,2015-11-12,103.49,103.65,102.45,102.6,3296117
URI,2015-11-12,75.46,76.32,73.32,73.49,2541816
USB,2015-11-12,43.04,43.07,42.675,42.72,6991808
UTX,2015-11-12,97.26,99.73,96.88,99.22,8808220
VAR,2015-11-12,79.49,80.08,78.4,78.5,1061248
VFC,2015-11-12,63.88,64.8,63.17,64.61,4130989
VIAB,2015-11-12,49.97,51.67,49.64,49.79,9513565
VLO,2015-11-12,70.48,70.76,68.86,69.41,5271843
VMC,2015-11-12,100.83,101.78,98.89,99.02,787773
VNO,2015-11-12,95.69,95.94,94.66,94.75,511507
VRSK,2015-11-12,70.65,72.22,70.24,71.93,1577058
VRSN,2015-11-12,82.38,83.21,81.7,82.25,678435
VRTX,2015-11-12,117.78,119.11,116.87,117.3,1022433
VTR,2015-11-12,49.79,50.23,49.54,49.99,2476002
VZ,2015-11-12,45.02,45.09,44.77,44.83,11053535
V,2015-11-12,78.86,79.1495,78.14,78.31,8939839
WAT,2015-11-12,130.62,132.17,129.42,129.45,358584
WBA,2015-11-12,81.67,81.935,80.15,80.4,5764534
WDC,2015-11-12,62.45,63.67,62.265,62.4,4438620
WEC,2015-11-12,49.83,50.5,49.44,49.49,1426843
WFC,2015-11-12,55.52,55.75,55.17,55.17,17552240
WHR,2015-11-12,157.16,157.16,155.1,155.5,800809
WMB,2015-11-12,35.86,36,34.84,35.1,5755191
WMT,2015-11-12,57.64,57.77,56.92,56.95,9551481
WM,2015-11-12,53.46,53.57,52.77,52.77,1882074
WRK,2015-11-12,50.4,50.92,49.24,49.27,1346459
WU,2015-11-12,19.1,19.17,18.77,18.79,4239085
WYNN,2015-11-12,65.37,68,64.17,64.7,2970112
WYN,2015-11-12,79.93,80.66,79.5,79.5,672964
WY,2015-11-12,29.72,29.75,29.39,29.39,5182855
XEC,2015-11-12,112.4,114.84,111.75,112.62,1248721
XEL,2015-11-12,35.95,36.32,35.27,35.31,4105154
XLNX,2015-11-12,46.98,47.19,46.66,46.66,1598898
XL,2015-11-12,37.52,37.69,37.14,37.14,1676183
XOM,2015-11-12,80.57,81.28,79.32,79.41,16050638
XRAY,2015-11-12,60.42,60.78,59.62,59.65,887181
XRX,2015-11-12,40.72,41.2,40.32,40.52,3953337
XYL,2015-11-12,36.53,36.75,35.745,35.8,1542179
YUM,2015-11-12,68.32,68.47,66.69,67.12,6488732
ZBH,2015-11-12,102.28,105.63,102.28,104.65,1375610
ZION,2015-11-12,30.18,30.3699,29.76,29.77,2036002
ZTS,2015-11-12,45.01,45.19,44.46,44.53,2858613
AAL,2015-11-13,43.67,44.23,43.12,43.45,7486143
AAPL,2015-11-13,115.2,115.57,112.27,112.34,45812403
AAP,2015-11-13,163.31,165.33,161.19,161.62,3092729
ABBV,2015-11-13,60.01,60.97,58.89,59.86,7834420
ABC,2015-11-13,96.59,97.63,96.22,96.59,1728151
ABT,2015-11-13,43.45,44.36,43.45,43.96,6797538
ACN,2015-11-13,104,104.5,103.02,103.15,2039342
ADBE,2015-11-13,90.95,90.95,88.795,89.02,1831380
ADI,2015-11-13,59.46,59.65,57.8,58.13,2230206
ADM,2015-11-13,38.41,38.86,37.69,37.76,6555957
ADP,2015-11-13,85.87,86.67,85,85.05,1289432
ADSK,2015-11-13,61.6,61.71,60.18,60.45,3337991
ADS,2015-11-13,290,290.67,285.31,286.35,449327
AEE,2015-11-13,43.63,44.09,43.01,43.13,2073208
AEP,2015-11-13,55.38,55.85,54.95,55.06,2247643
AES,2015-11-13,9.76,9.9,9.72,9.8,5439800
AET,2015-11-13,102.65,104.25,101.52,102.21,3871184
AFL,2015-11-13,63.27,63.58,62.88,63.22,2034706
AGN,2015-11-13,300.53,305,299.19,299.63,2757312
AIG,2015-11-13,59.28,60.02,59.04,59.31,7948569
AIV,2015-11-13,36.41,36.838,36.11,36.35,1474857
AIZ,2015-11-13,82.76,83.39,82.06,82.15,448233
AJG,2015-11-13,43.22,43.3,42.855,42.98,653320
AKAM,2015-11-13,60.43,60.65,58.56,58.57,1957111
ALB,2015-11-13,46.75,48.24,46.49,47.62,2017058
ALGN,2015-11-13,64,64.36,63.6,63.67,475566
ALK,2015-11-13,76.52,77.1,75.81,75.96,1054459
ALLE,2015-11-13,64.63,65.02,63.66,63.69,650615
ALL,2015-11-13,62.54,62.8301,62.242,62.41,2312069
ALXN,2015-11-13,166.17,168.98,164.58,166.44,983308
AMAT,2015-11-13,17.12,17.5,16.85,17.24,20075492
AMD,2015-11-13,1.99,2.04,1.94,1.99,5920191
AME,2015-11-13,53.87,54.38,53.73,53.76,875271
AMGN,2015-11-13,150.68,153.52,148,151.55,3855017
AMG,2015-11-13,170.66,171.385,166.6,167.53,878363
AMP,2015-11-13,113.56,114.32,112.14,112.49,1058631
AMT,2015-11-13,97.6,98.08,96.2,96.38,1623721
AMZN,2015-11-13,663.57,667,640.45,642.35,6261076
ANDV,2015-11-13,111.47,113.92,110.895,111.66,1876483
ANSS,2015-11-13,90.31,92.66,89.14,89.58,449676
ANTM,2015-11-13,133.32,134.5,132,132.55,1784887
AON,2015-11-13,92.84,93.35,92.33,93.1,1728422
AOS,2015-11-13,38.155,38.595,37.765,37.8,1327084
APA,2015-11-13,48.81,49.85,47.97,48.97,4233321
APC,2015-11-13,58.49,61.09,57.86,60.05,9381682
APD,2015-11-13,135.45,138.69,134.18,137.38,1565859
APH,2015-11-13,53.67,54.02,52.97,53,1080741
ARE,2015-11-13,88.93,89.01,87.31,87.49,348758
ARNC,2015-11-13,23.55,24.18,23.46,23.97,8738961
ATVI,2015-11-13,34.78,35.01,34.18,34.59,6818394
AVB,2015-11-13,174.62,175.1,172.42,172.64,495997
AVGO,2015-11-13,119,119.89,115.21,117.54,3982433
AVY,2015-11-13,62.94,63.03,62.03,62.37,971428
AWK,2015-11-13,56.37,56.83,55.94,56.01,449953
AXP,2015-11-13,71.69,72.2081,71.1,71.2,4486731
AYI,2015-11-13,208.22,214.62,207.7193,211.79,325287
AZO,2015-11-13,789.25,789.61,746,755.25,470433
A,2015-11-13,37.39,37.57,36.63,36.77,3335092
BAC,2015-11-13,17.13,17.31,17.09,17.2,103574885
BAX,2015-11-13,37.52,37.85,37.4,37.57,3127540
BA,2015-11-13,142.33,143.89,141.86,142.59,3063778
BBT,2015-11-13,37.71,37.98,37.215,37.35,5029434
BBY,2015-11-13,33.17,33.75,31.54,32.04,11791267
BDX,2015-11-13,148.52,149.76,148,148.68,696705
BEN,2015-11-13,40.31,40.63,39.605,39.62,2820036
BF.B,2015-11-13,51.925,52.125,51.18,51.21,909512
BIIB,2015-11-13,290.18,293.285,283.83,284.84,1926788
BK,2015-11-13,42.98,43.29,42.55,42.67,4041281
BLK,2015-11-13,345.28,347.32,342.47,343.25,590585
BLL,2015-11-13,32.755,33.125,32.46,32.96,1320808
BMY,2015-11-13,63.74,64.53,63.57,64.15,6239054
BRK.B,2015-11-13,132.61,133.565,131.74,131.96,3589373
BSX,2015-11-13,17.72,17.81,17.5,17.51,8375203
BWA,2015-11-13,40.71,40.9,39.74,39.87,1983004
BXP,2015-11-13,124.51,125.3,122.68,122.86,479288
CAG,2015-11-13,39.16,39.37,38.57,38.84,4048872
CAH,2015-11-13,85.36,86,85,85.5,2321336
CAT,2015-11-13,68.7,70.13,68.5,69.63,6429566
CA,2015-11-13,26.75,26.99,26.35,26.53,2494674
CBG,2015-11-13,35.11,35.2,34.54,34.68,1803533
CBOE,2015-11-13,69.05,69.67,68.52,69.56,921399
CBS,2015-11-13,50.11,50.6,49.74,49.88,4225104
CB,2015-11-13,111.49,112.55,111.36,111.85,1734064
CCI,2015-11-13,84.32,85.3,83.58,83.66,2216451
CCL,2015-11-13,51.9,52.04,51.28,51.56,2653705
CDNS,2015-11-13,22.36,22.52,22.19,22.29,3047998
CELG,2015-11-13,109.02,111.38,107.33,107.49,6206214
CERN,2015-11-13,57.53,58.07,55.82,56.55,4348514
CFG,2015-11-13,25.49,25.6,25.22,25.53,9834203
CF,2015-11-13,47.13,48.66,46.72,48.05,2304213
CHD,2015-11-13,41.25,41.48,41.055,41.265,1877340
CHK,2015-11-13,6.37,6.38,6.03,6.1,28536111
CHRW,2015-11-13,67.38,67.83,66.69,67.02,707930
CHTR,2015-11-13,190.2,193.6,185.81,186.48,1621095
CINF,2015-11-13,59.81,60.17,59.44,59.52,442213
CI,2015-11-13,131.49,133.256,130.661,131.57,1854512
CLX,2015-11-13,121.76,122.43,120.16,120.74,953211
CL,2015-11-13,65.18,65.56,64.51,64.56,3499065
CMA,2015-11-13,45.03,45.37,44.17,44.79,1776900
CMCSA,2015-11-13,30.65,30.865,30.09,30.115,15579546
CME,2015-11-13,96.12,97.6599,94.74,95.45,1040953
CMG,2015-11-13,613.6,616.25,592.06,592.89,1215657
CMI,2015-11-13,97.68,99.5323,97.41,98.67,1910683
CMS,2015-11-13,34.85,35.15,34.49,34.62,1595620
CNC,2015-11-13,56.96,57.72,55.72,57.27,2050046
CNP,2015-11-13,16.9,17.044,16.865,16.96,3838160
COF,2015-11-13,77.14,77.86,76.71,76.97,2817728
COG,2015-11-13,20.29,21.13,20.01,20.74,5226398
COL,2015-11-13,85.92,86.53,84.78,84.81,578648
COO,2015-11-13,146.76,148.04,145.797,147.46,198612
COP,2015-11-13,51.89,52.11,51.03,51.83,6390860
COST,2015-11-13,155.07,155.25,153.23,153.67,2459917
COTY,2015-11-13,29.08,29.19,28.595,28.67,943596
CPB,2015-11-13,47.88,48.47,47.8,47.97,1766630
CRM,2015-11-13,78.08,78.08,75.4199,75.6,3922589
CSCO,2015-11-13,26.29,26.68,25.82,26.21,94556197
CSX,2015-11-13,26.95,27.43,26.85,26.93,6386982
CTAS,2015-11-13,90.25,90.74,89.35,89.51,455814
CTL,2015-11-13,28,28.2,27.665,27.7,4480416
CTSH,2015-11-13,66.7,67.18,65.81,65.9,2752694
CTXS,2015-11-13,79.99,80.08,77.23,77.91,2657265
CVS,2015-11-13,92.55,92.87,91.47,91.81,7508620
CVX,2015-11-13,89.57,89.97,88.19,88.68,7676617
CXO,2015-11-13,103.98,105.4099,101.51,104.92,2045901
C,2015-11-13,53.17,53.575,52.67,53.17,16828803
DAL,2015-11-13,49.82,50.08,48.75,48.99,9207269
DE,2015-11-13,73.36,74.92,73.1,74.65,3463104
DFS,2015-11-13,55.84,56.155,55.56,55.71,2948200
DGX,2015-11-13,66.39,67.67,65.95,67.2,1234015
DG,2015-11-13,61.69,62.08,59.75,60.02,8079058
DHI,2015-11-13,30.99,31.44,30.62,30.67,4549095
DHR,2015-11-13,93.82,94.29,93.3,93.54,2171106
DISCA,2015-11-13,30.17,30.44,29.86,29.98,2433174
DISCK,2015-11-13,28.75,29.084,28.588,28.68,2105757
DISH,2015-11-13,62.6,63.11,62.15,62.62,1009475
DIS,2015-11-13,115.92,116.42,114.38,114.84,8078066
DLR,2015-11-13,72.36,72.53,71.04,71.22,721460
DLTR,2015-11-13,66.04,66.38,61.97,62.21,6259242
DOV,2015-11-13,63.85,65.02,63.01,63.1,1977764
DPS,2015-11-13,86.91,88,86.6,86.86,1043899
DRE,2015-11-13,19.29,19.417,19.1,19.1,2399929
DRI,2015-11-13,55.09,55.4,54.25,54.34,1258531
DTE,2015-11-13,80.21,80.8,79.33,79.53,919662
DUK,2015-11-13,67.45,67.99,66.68,66.89,3497182
DVA,2015-11-13,73.06,73.61,72.52,72.58,1223210
DVN,2015-11-13,45,45.84,44.48,45.05,5084908
D,2015-11-13,67.95,68.59,67.91,68.2,2739080
EA,2015-11-13,71.31,72.0382,69.84,69.89,3557361
EBAY,2015-11-13,28.55,29.04,28.14,28.19,14700840
ECL,2015-11-13,114.83,116.76,114.32,116.43,968882
ED,2015-11-13,62.5,62.99,61.75,61.91,2009943
EFX,2015-11-13,105.47,106.17,104.48,104.67,322361
EIX,2015-11-13,60.22,60.905,59.48,59.7,2285515
EL,2015-11-13,84.06,84.06,82.305,82.66,2009948
EMN,2015-11-13,67.59,68.94,66.9975,68.6,1597828
EMR,2015-11-13,47,47.93,47,47.69,4351728
EOG,2015-11-13,81.65,82.95,80.504,82.25,3111772
EQIX,2015-11-13,294.68,296,290.13,291.07,659344
EQR,2015-11-13,78.06,78.19,77.265,77.29,1244239
EQT,2015-11-13,62.19,63.19,61.34,62.3,992816
ESRX,2015-11-13,83.9,84.57,82.95,82.99,4356096
ESS,2015-11-13,219.64,221.11,217.605,217.75,174374
ES,2015-11-13,50.34,50.73,49.69,49.8,949301
ETFC,2015-11-13,28.91,29.37,28.46,28.86,2597678
ETN,2015-11-13,54.08,54.77,53.99,54.11,3638435
ETR,2015-11-13,65.86,66.29,64.99,65.15,1091917
EW,2015-11-13,76.61,77.63,76.2425,76.635,1422756
EXC,2015-11-13,28.57,28.88,28.26,28.34,14599091
EXPD,2015-11-13,48.58,49.01,47.86,48.06,1262562
EXPE,2015-11-13,127.75,128.66,124.83,125.2,3062178
EXR,2015-11-13,79.95,80.28,78.28,78.87,1088220
FAST,2015-11-13,38.61,39.17,38.46,38.6,2281696
FBHS,2015-11-13,52.01,52.42,51.47,51.51,747796
FB,2015-11-13,107.71,108.25,103.83,103.95,30278403
FCX,2015-11-13,8.97,8.99,8.64,8.68,32314299
FDX,2015-11-13,158.19,160,157.39,158.11,1758130
FE,2015-11-13,30.2,30.75,30.15,30.6,5315903
FFIV,2015-11-13,102.88,102.88,100.32,101.97,2699914
FISV,2015-11-13,95.1,95.61,94.29,94.38,838579
FIS,2015-11-13,66.21,66.33,65.09,65.1,1084537
FITB,2015-11-13,19.99,20.11,19.605,19.69,6662370
FLIR,2015-11-13,26.2,26.37,25.87,26.03,1411060
FLR,2015-11-13,46.72,47.39,46.47,46.71,1316784
FLS,2015-11-13,44.92,45.56,44.58,44.81,989288
FL,2015-11-13,60.11,60.19,57.835,58.04,4950938
FMC,2015-11-13,39.73,41.1,39.635,40.59,1007775
FOXA,2015-11-13,29.93,30.07,29.53,29.69,11233397
FOX,2015-11-13,30.19,30.38,29.85,30.02,3809982
FRT,2015-11-13,143.63,144.08,141.5,141.93,315804
FTI,2015-11-13,32.34,32.82,32.08,32.27,2191303
F,2015-11-13,14.02,14.07,13.89,13.92,25482657
GD,2015-11-13,141.23,142.24,140.18,140.6,1634115
GE,2015-11-13,29.86,30.49,29.81,30.28,247153654
GGP,2015-11-13,26.42,26.46,25.16,25.18,8709874
GILD,2015-11-13,104.09,104.18,102.12,102.57,10848375
GIS,2015-11-13,56.14,56.65,55.73,55.81,3124761
GLW,2015-11-13,18.04,18.23,17.82,17.93,15623983
GM,2015-11-13,34.97,35.17,34.185,34.31,12090637
GOOGL,2015-11-13,754.04,755.33,739.47,740.07,2409363
GOOG,2015-11-13,729.17,731.15,716.73,717,2075504
GPC,2015-11-13,87,87.29,85.72,85.83,809224
GPN,2015-11-13,68.6,69.81,68.07,69.03,1332381
GPS,2015-11-13,26.19,26.2,25.08,25.23,8127324
GRMN,2015-11-13,36.07,36.28,35.28,35.39,1367769
GS,2015-11-13,192.63,193.38,190.06,190.39,2483957
GT,2015-11-13,32.31,32.65,31.72,31.89,3355369
GWW,2015-11-13,199,200.97,196.58,197.01,1278146
HAL,2015-11-13,37.3,38.05,36.77,37.39,9423073
HAS,2015-11-13,77.52,77.69,75.72,76.01,1032860
HBAN,2015-11-13,11.38,11.41,11.2,11.22,8240249
HBI,2015-11-13,30.96,31.02,29.72,29.9,3467978
HCA,2015-11-13,65.16,67.14,64.67,66.45,3767125
HCN,2015-11-13,59.67,60.17,58.185,58.21,3097354
HCP,2015-11-13,33.22,33.63,32.71,32.75,2735054
HD,2015-11-13,123.1,123.25,119.9,120,8728758
HES,2015-11-13,59.44,60.56,58.53,59.76,2180495
HIG,2015-11-13,45.58,45.85,45.08,45.14,3442195
HII,2015-11-13,127.51,128.08,126.2,127.49,278814
HOG,2015-11-13,48.2,48.31,47.32,47.54,2530593
HOLX,2015-11-13,39.61,40.35,39.51,39.66,2134640
HON,2015-11-13,101.75,102.51,100.79,101.08,2446173
HPE,2015-11-13,13.61,13.76,13.15,13.39,14924533
HPQ,2015-11-13,13.36,13.45,13.03,13.11,17493705
HP,2015-11-13,53.13,54.89,52.37,54.19,2645638
HRB,2015-11-13,36.39,36.42,35.55,35.68,2266291
HRL,2015-11-13,33.175,33.44,33.015,33.085,1918120
HRS,2015-11-13,78.47,78.8,77.75,78.23,694236
HSIC,2015-11-13,76.325,76.565,75.26,75.535,940178
HST,2015-11-13,17.04,17.18,16.57,16.6,7733940
HSY,2015-11-13,85.21,85.55,83.35,83.82,1535662
HUM,2015-11-13,168.51,170.43,166.85,167.36,1193870
IBM,2015-11-13,132.95,133,131.65,131.75,4613817
ICE,2015-11-13,51.868,52.17,51.29,51.694,3118565
IDXX,2015-11-13,68.02,68.02,66.08,66.96,750605
IFF,2015-11-13,113.34,113.86,111.33,111.75,415871
ILMN,2015-11-13,163.52,168.24,161.79,165.65,4768227
INCY,2015-11-13,103.23,108.91,102.26,107.36,1293869
INFO,2015-11-13,28.64,28.8,28.18,28.68,825365
INTC,2015-11-13,32.27,32.38,31.96,32.11,23673174
INTU,2015-11-13,98.03,98.69,96.26,96.53,1540077
IPG,2015-11-13,22.86,22.95,22.39,22.45,4682276
IP,2015-11-13,40.25,40.69,39.9875,40.19,3702447
IQV,2015-11-13,66.88,67.66,65.71,66.71,994332
IRM,2015-11-13,29.13,29.33,28.58,28.61,881500
IR,2015-11-13,57,57.66,56.658,56.86,1567048
ISRG,2015-11-13,166.1098,167.9998,165.3348,166.2632,979605
ITW,2015-11-13,89.74,90.47,89.3701,89.41,1194990
IT,2015-11-13,86.22,86.29,84.48,85.13,261792
IVZ,2015-11-13,32.19,32.39,31.65,31.72,2863764
JBHT,2015-11-13,74.06,74.77,73.71,74.15,962672
JCI,2015-11-13,36.2722,37.2879,35.7382,36.9738,7657740
JEC,2015-11-13,40.56,41.25,40.435,40.72,1012639
JNJ,2015-11-13,100.04,100.94,99.74,99.88,8517537
JNPR,2015-11-13,29.16,29.67,28.5,28.71,7391422
JPM,2015-11-13,65.84,66.17,65.23,65.56,11836959
JWN,2015-11-13,50.49,54.34,50.43,53.96,23930032
KEY,2015-11-13,12.92,12.985,12.7,12.76,17184224
KHC,2015-11-13,70.62,71.71,70.5801,70.77,3008004
KIM,2015-11-13,25.95,26.02,25.46,25.49,2549055
KLAC,2015-11-13,65.95,66.38,65.63,65.68,1795349
KMB,2015-11-13,117.62,118.32,116.97,117.32,1302828
KMI,2015-11-13,23.45,23.81,22.57,23.35,26398742
KMX,2015-11-13,55.23,55.49,53.84,53.98,1833558
KORS,2015-11-13,40.9,40.9,38.96,39,5405542
KO,2015-11-13,41.46,41.7801,41.36,41.38,11619468
KR,2015-11-13,36.45,36.67,36,36.05,10345187
KSS,2015-11-13,44.67,44.67,41.855,42.85,9982588
KSU,2015-11-13,87.1,88.28,87.05,87.45,1153509
K,2015-11-13,66.26,66.7,65.91,66.09,1752708
LB,2015-11-13,91.475,92.03,89.93,90.59,2933435
LEG,2015-11-13,44.99,45.08,44.025,44.1,639225
LEN,2015-11-13,47.7549,48.3431,47.3725,47.402,1565664
LH,2015-11-13,119.63,120.53,118.879,119.69,401361
LKQ,2015-11-13,29.56,29.84,28.76,28.8,1799874
LLL,2015-11-13,118.68,119.63,118.25,118.41,481048
LLY,2015-11-13,79.66,80.27,79.18,79.55,3638556
LMT,2015-11-13,213.5,214.82,211.78,213.16,1059103
LNC,2015-11-13,54.1,54.81,53.92,54.33,1607299
LNT,2015-11-13,29.24,29.5,29.09,29.245,1736808
LOW,2015-11-13,72.12,72.37,69.93,70.09,6960914
LRCX,2015-11-13,75.83,76.53,75.49,75.57,2949365
LUK,2015-11-13,18.36,18.38,17.95,18.01,2641862
LUV,2015-11-13,46.55,46.81,45.6601,45.89,5347952
LYB,2015-11-13,90.1,92.28,90.08,91.78,3130505
L,2015-11-13,36.97,37.35,36.91,36.96,943365
MAA,2015-11-13,84.36,84.525,83.58,84.19,430104
MAC,2015-11-13,77.37,77.97,75,75.13,1769147
MAR,2015-11-13,74.13,74.48,72.69,72.74,1643143
MAS,2015-11-13,28.6,28.73,28.23,28.3,3361419
MAT,2015-11-13,23.35,23.46,22.63,23.2,4532398
MA,2015-11-13,98.09,98.5,96.6895,96.86,4363851
MCD,2015-11-13,111.85,112.36,109.91,109.97,8602406
MCHP,2015-11-13,46.35,46.96,45.53,45.64,1535011
MCK,2015-11-13,179.49,182.405,179.49,179.89,1495046
MCO,2015-11-13,99.6,99.6,96.39,96.9,2056085
MDLZ,2015-11-13,43.5,43.88,43.12,43.27,7839077
MDT,2015-11-13,74.38,75.09,74.25,74.46,4330987
MET,2015-11-13,49.22,50.055,49.12,49.89,8834449
MGM,2015-11-13,22.72,22.85,22.39,22.51,3822797
MHK,2015-11-13,184.21,184.93,180.44,180.75,660147
MKC,2015-11-13,82.24,82.85,81.61,81.77,474423
MLM,2015-11-13,151.38,156.95,151.01,153.43,656285
MMC,2015-11-13,54.69,54.99,54.09,54.15,2234696
MMM,2015-11-13,156,156.92,155.6,155.65,2434539
MNST,2015-11-13,49.34,49.9999,48.7166,48.91,2711466
MON,2015-11-13,92.72,94.49,92.56,93.78,3264377
MOS,2015-11-13,31.69,32.51,31.53,32.21,4389266
MO,2015-11-13,56.76,57.04,56.26,56.28,4651660
MPC,2015-11-13,54.63,55.05,53.56,53.68,4016900
MRK,2015-11-13,53.46,53.72,52.9,53.03,11394539
MRO,2015-11-13,17.12,17.4001,16.68,17.14,8965642
MSFT,2015-11-13,53.07,53.29,52.53,52.84,36848175
MSI,2015-11-13,69.07,69.565,68.37,69.03,1896124
MS,2015-11-13,34.04,34.37,33.78,33.93,8727958
MTB,2015-11-13,123.72,124.38,121.61,122.46,1674643
MTD,2015-11-13,325.27,330.16,323.94,328.19,164997
MU,2015-11-13,15.3,15.38,14.86,15,21071244
MYL,2015-11-13,47.6,49.49,46.48,48.78,38841753
M,2015-11-13,40.17,40.17,39.01,39.1,13306118
NAVI,2015-11-13,12.44,12.44,11.91,12.02,3754337
NBL,2015-11-13,35.15,35.31,34.25,35.2,4561788
NCLH,2015-11-13,56.85,56.85,55.15,55.2,1983909
NDAQ,2015-11-13,57.34,58.12,56.2707,56.59,1612496
NEE,2015-11-13,100.8,101.67,100.22,100.43,2411783
NEM,2015-11-13,17.33,17.51,17.23,17.5,4716508
NFLX,2015-11-13,108.34,109.07,103.27,103.65,18819418
NFX,2015-11-13,38.1,38.7499,37.5,38.37,2631522
NI,2015-11-13,19.07,19.2,19,19.08,1670982
NKE,2015-11-13,62.54,62.61,60.5771,60.93,16370976
NLSN,2015-11-13,47.12,47.34,46.35,46.45,990650
NOC,2015-11-13,179.47,181.3799,178.6,178.82,960104
NOV,2015-11-13,37.32,37.76,36.84,37.33,2714867
NRG,2015-11-13,12.54,12.85,12.33,12.61,8722080
NSC,2015-11-13,88.48,89.79,88.3,88.96,1860030
NTAP,2015-11-13,31.38,31.8731,30.83,31.31,3980219
NTRS,2015-11-13,73.91,74.52,73.06,73.23,1396586
NUE,2015-11-13,40.12,41.2,40.11,40.63,1620380
NVDA,2015-11-13,30.43,30.56,29.65,29.8,7323501
NWL,2015-11-13,44.15,44.23,42.63,42.68,2465302
NWSA,2015-11-13,14.12,14.33,13.78,13.78,3176520
NWS,2015-11-13,14.27,14.27,13.93,13.96,1416867
OKE,2015-11-13,28.34,28.56,27.44,28.49,3573879
OMC,2015-11-13,72.54,72.66,71.45,71.53,967357
ORCL,2015-11-13,38.48,38.6,37.22,37.3,23987579
ORLY,2015-11-13,265.83,267.77,259.35,259.83,757050
OXY,2015-11-13,72.94,73.95,72.36,73.51,3690909
O,2015-11-13,47.5,47.85,47.02,47.44,2188022
PAYX,2015-11-13,52.83,53.1,52.271,52.36,2351809
PBCT,2015-11-13,16.45,16.615,16.23,16.29,3095420
PCAR,2015-11-13,49.91,50.5,49.74,50.01,1345942
PCG,2015-11-13,52.79,53.32,52.13,52.26,2074534
PCLN,2015-11-13,1311,1319.3,1294.64,1297.75,779937
PDCO,2015-11-13,47.13,47.24,46.61,46.77,904399
PEG,2015-11-13,39.11,39.36,38.86,39.06,3239815
PEP,2015-11-13,98.19,98.95,97.81,98.04,4001011
PFE,2015-11-13,33.34,33.68,33.14,33.27,18065881
PFG,2015-11-13,48.92,49.31,48.6,48.77,1077382
PGR,2015-11-13,30.99,31.08,30.6,30.72,3243322
PG,2015-11-13,74.64,74.98,73.95,73.96,8468836
PHM,2015-11-13,17.94,18.1,17.67,17.71,3596088
PH,2015-11-13,99.31,100.98,98.64,99.85,1406669
PKG,2015-11-13,64.49,65.56,64.34,64.93,637691
PKI,2015-11-13,50.72,51.1,50.37,50.64,549802
PLD,2015-11-13,41.18,41.38,40.83,40.97,2233250
PM,2015-11-13,83.86,84.43,83.27,83.4,3471791
PNC,2015-11-13,93.06,93.65,91.78,92.32,2207956
PNR,2015-11-13,54.52,55.47,54.26,54.88,1388528
PNW,2015-11-13,62.27,62.95,61.16,61.58,932583
PPG,2015-11-13,99.34,101.48,98.86,100.83,1938251
PPL,2015-11-13,33.37,33.7,32.97,33.06,4640269
PRGO,2015-11-13,140.54,149.16,140.4,146.9,27518243
PRU,2015-11-13,84.44,85.33,83.88,84.29,2081785
PSA,2015-11-13,228.205,230,225.65,226.26,666946
PSX,2015-11-13,89.26,89.96,87.92,89.08,3079995
PVH,2015-11-13,87.91,87.91,84.37,85.16,1271181
PWR,2015-11-13,20.43,20.97,20.43,20.7,4645648
PXD,2015-11-13,139.98,142.4233,138,140.93,1293250
PX,2015-11-13,110.16,116.07,109.95,113.51,3185340
PYPL,2015-11-13,35.18,35.4999,34.5,34.53,7364367
QCOM,2015-11-13,52.3,52.75,51.82,51.94,10439873
QRVO,2015-11-13,50.48,52.03,50.28,51,1667880
RCL,2015-11-13,97.18,97.6,95.03,95.5,1910035
REGN,2015-11-13,551.19,557.25,545.12,548.9,548667
REG,2015-11-13,66.17,66.17,64.68,65.02,582372
RE,2015-11-13,181.45,182.19,180.3,181.13,306005
RF,2015-11-13,9.79,9.83,9.67,9.71,13141069
RHI,2015-11-13,51.22,51.375,50.59,50.82,1141031
RHT,2015-11-13,79.65,79.99,77.45,77.83,1381097
RJF,2015-11-13,56.54,57.03,56.04,56.19,562519
RL,2015-11-13,119,120.92,116.63,119.72,2093154
RMD,2015-11-13,57.02,57.45,56.45,57.32,627390
ROK,2015-11-13,101.87,103.99,101.75,102.64,1191003
ROP,2015-11-13,184.03,186.3,183.68,184.48,310194
ROST,2015-11-13,44.67,46.5,43.47,44.81,9629868
RRC,2015-11-13,29.51,31.89,29.19,31.72,5280658
RSG,2015-11-13,43.16,43.33,42.77,42.83,1119618
RTN,2015-11-13,117.89,118.41,117.18,117.25,1688200
SBAC,2015-11-13,105.62,105.85,104.15,105.23,914305
SBUX,2015-11-13,60.89,61.345,59.61,59.74,8821593
SCG,2015-11-13,59.38,59.91,58.72,58.9,975051
SCHW,2015-11-13,32.62,32.91,32.18,32.31,8309730
SEE,2015-11-13,43.83,44.6478,43.6,44.34,3132836
SHW,2015-11-13,262.3,264.9699,259.52,262.63,719379
SIG,2015-11-13,140.11,140.33,134.38,136.42,1546153
SJM,2015-11-13,113.02,113.2,111.01,111.74,1073387
SLB,2015-11-13,76.25,77.04,75.71,76.14,7311390
SLG,2015-11-13,117.05,117.51,115.08,115.21,372300
SNA,2015-11-13,166.37,167.73,165.28,165.88,318951
SNI,2015-11-13,57.58,58.1,56.72,56.83,1607722
SNPS,2015-11-13,50.94,51.22,50.19,50.56,484195
SO,2015-11-13,43.92,44.37,43.82,43.95,4829741
SPGI,2015-11-13,95.62,95.775,94.43,94.7,1852384
SPG,2015-11-13,191.08,191.4,185.54,186.34,2038834
SRCL,2015-11-13,122.86,124.1,121.61,122.77,605512
SRE,2015-11-13,99.65,100.38,98.67,98.86,1032038
STI,2015-11-13,42.53,42.73,41.84,41.97,4890133
STT,2015-11-13,70.33,70.92,69.83,69.96,1986037
STX,2015-11-13,33.98,34.08,32.38,33.07,7420943
STZ,2015-11-13,133,134.2,132.06,132.2,584745
SWKS,2015-11-13,75.71,76.2499,74.16,74.83,3278341
SWK,2015-11-13,105.02,105.53,104.27,104.44,1184700
SYF,2015-11-13,30.75,31.49,30.44,30.52,31691276
SYK,2015-11-13,95.15,96.42,95.15,95.63,1373302
SYMC,2015-11-13,20.57,20.57,19.57,19.71,5025149
SYY,2015-11-13,40.13,40.26,39.69,39.97,7653455
TAP,2015-11-13,91.61,94.26,91.51,93.81,3859020
TDG,2015-11-13,228.95,230.74,228.03,229.72,785955
TEL,2015-11-13,65.04,65.47,64.5,64.83,2150147
TGT,2015-11-13,73.71,73.71,71.54,71.89,8160952
TIF,2015-11-13,75.5,75.54,73.09,74.47,3117914
TJX,2015-11-13,65.17,65.7,64.08,64.21,10261676
TMK,2015-11-13,58.61,58.84,58.39,58.55,528099
TMO,2015-11-13,132.67,133.6893,131.91,132.33,1348385
TPR,2015-11-13,29.49,29.61,28.74,29.23,6141799
TRIP,2015-11-13,78.61,79.15,76.8,77.95,2046400
TROW,2015-11-13,75.03,75.32,74.16,74.36,1235560
TRV,2015-11-13,112.36,112.91,111.83,112,2043635
TSCO,2015-11-13,89.49,89.49,85.06,85.2,1699420
TSN,2015-11-13,43.67,43.68,42.89,43.1,3416029
TSS,2015-11-13,52.96,53.5,52.6301,52.89,1337770
TWX,2015-11-13,70.42,70.98,69.56,69.93,5061864
TXN,2015-11-13,56.67,57.12,56.01,56.13,5741726
TXT,2015-11-13,40.83,41.25,40.72,41.01,1869842
T,2015-11-13,32.64,32.84,32.31,32.31,23626877
UAA,2015-11-13,45.445,45.5,43.04,43.715,14514532
UAL,2015-11-13,59.1,59.57,58.44,58.8,3085183
UDR,2015-11-13,34.55,34.74,33.95,34.53,1378078
UHS,2015-11-13,117.15,120.3,115.9,119.76,733702
ULTA,2015-11-13,167.89,168,151.52,155.2,3011511
UNH,2015-11-13,112.49,113.02,111.18,111.41,3767349
UNM,2015-11-13,35.86,36.24,35.77,35.84,1283890
UNP,2015-11-13,83.55,85.09,83.52,83.78,4648062
UPS,2015-11-13,103.14,103.14,101.43,101.78,3114384
URI,2015-11-13,73.53,74.82,73.11,74.14,1879748
USB,2015-11-13,42.49,42.81,42.24,42.38,6645970
UTX,2015-11-13,98.72,99.635,96.39,96.48,6218860
VAR,2015-11-13,78.45,78.77,78.18,78.47,871995
VFC,2015-11-13,63.87,64.09,62.02,62.05,3026082
VIAB,2015-11-13,49.29,50.67,48.7,49.99,4306716
VLO,2015-11-13,69.36,69.8499,68.6081,68.96,3844125
VMC,2015-11-13,98.81,101.34,98,99.18,636925
VNO,2015-11-13,94.63,95.66,93.44,93.58,569619
VRSK,2015-11-13,71.83,72.495,71.27,71.66,1908455
VRSN,2015-11-13,82.12,82.4,81.45,81.56,518115
VRTX,2015-11-13,117.13,123.09,116.78,123.05,2292584
VTR,2015-11-13,50.41,50.56,49.64,49.68,2544013
VZ,2015-11-13,44.73,44.99,44.22,44.23,12615597
V,2015-11-13,78.02,78.97,77.77,78.11,9913239
WAT,2015-11-13,129.62,130.22,128,128.69,400037
WBA,2015-11-13,80.18,80.85,79.04,79.17,5702323
WDC,2015-11-13,62.05,62.72,60.12,60.23,3633734
WEC,2015-11-13,49.5,49.9,48.94,49.02,1225837
WFC,2015-11-13,55.02,55.36,54.33,54.57,16550247
WHR,2015-11-13,154.43,156.03,150.405,151.07,803102
WMB,2015-11-13,34.86,35.47,33.48,35.1,7550638
WMT,2015-11-13,56.74,57.06,56.3,56.42,12514909
WM,2015-11-13,52.65,52.85,52.021,52.16,2404373
WRK,2015-11-13,48.92,49.98,48.43,48.55,1641965
WU,2015-11-13,18.75,18.83,18.5,18.55,3799166
WYNN,2015-11-13,64.27,64.81,62.05,62.2,3929488
WYN,2015-11-13,79.25,80.12,77.57,77.65,753684
WY,2015-11-13,29.6,29.7,29.12,29.25,5870052
XEC,2015-11-13,112.45,113.655,110.4,112.71,988356
XEL,2015-11-13,35.39,35.65,34.77,35.01,3446732
XLNX,2015-11-13,46.43,46.99,46.25,46.54,1936074
XL,2015-11-13,37.09,37.3,36.71,36.76,1830030
XOM,2015-11-13,79.28,79.58,77.94,78.1,17527266
XRAY,2015-11-13,59.59,59.85,59.3,59.37,1042028
XRX,2015-11-13,40.2,40.78,40.16,40.32,3572005
XYL,2015-11-13,35.82,36.27,35.68,35.89,938473
YUM,2015-11-13,69.37,69.87,67.88,69.47,7995220
ZBH,2015-11-13,104.57,105.22,103.97,104.29,738233
ZION,2015-11-13,29.63,29.91,29.27,29.48,2940204
ZTS,2015-11-13,44.37,45.08,44.2,44.85,3283657
AAL,2015-11-16,42.41,42.84,41.85,42.83,10201130
AAPL,2015-11-16,111.38,114.24,111,114.175,38106701
AAP,2015-11-16,161,164.538,159.69,164.22,1494074
ABBV,2015-11-16,59.74,60.81,59.56,60.01,6965093
ABC,2015-11-16,96.86,98.07,96.54,97.3,1829729
ABT,2015-11-16,43.9,44.89,43.8,44.88,6362852
ACN,2015-11-16,103.69,106.42,103.56,106.33,4147913
ADBE,2015-11-16,89.66,89.8,88,89.765,2198456
ADI,2015-11-16,58.08,58.54,57.78,58.48,2617636
ADM,2015-11-16,37.59,38.42,37.55,38.24,4626384
ADP,2015-11-16,85.16,86.54,85.06,86.52,1133598
ADSK,2015-11-16,60.78,61.72,60.07,60.93,4054679
ADS,2015-11-16,285.7,288.44,284.7,287.14,438164
AEE,2015-11-16,43.24,43.95,43.02,43.93,3025118
AEP,2015-11-16,55.05,56.25,54.96,56.21,2208484
AES,2015-11-16,9.77,9.9,9.67,9.81,5320469
AET,2015-11-16,102.39,105.09,102.2,105.01,2770383
AFL,2015-11-16,62.68,63.68,62.27,63.67,2274832
AGN,2015-11-16,299.54,303.2,296,298.71,2239135
AIG,2015-11-16,59.15,60.67,59.05,60.66,8283493
AIV,2015-11-16,36.16,36.54,35.88,36.53,1090132
AIZ,2015-11-16,82.08,83.55,81.56,83.47,407795
AJG,2015-11-16,42.85,43.54,42.79,43.54,783985
AKAM,2015-11-16,58.59,59.31,58.26,59.14,1777073
ALB,2015-11-16,47.43,48.07,47.02,47.98,1024503
ALGN,2015-11-16,63.65,65.23,63.05,65.15,699269
ALK,2015-11-16,75.38,76.88,74.82,76.85,1281744
ALLE,2015-11-16,63.99,64.88,63.59,64.72,778030
ALL,2015-11-16,62.23,63.12,62.075,63.12,2566861
ALXN,2015-11-16,166.87,170.03,164.62,168.91,1046093
AMAT,2015-11-16,17.14,17.79,17.02,17.74,15869880
AMD,2015-11-16,1.99,2.02,1.95,1.99,4149664
AME,2015-11-16,53.75,54.905,53.56,54.9,957415
AMGN,2015-11-16,152.02,154.78,151.1,154.5,2443154
AMG,2015-11-16,167.47,172.17,166.59,172.07,666994
AMP,2015-11-16,112.13,113.52,111.586,113.47,935293
AMT,2015-11-16,96.47,98.05,96,98.05,1336586
AMZN,2015-11-16,640.92,649.99,622.29,647.81,7435934
ANDV,2015-11-16,111.69,113.55,110.94,113.43,1270930
ANSS,2015-11-16,89.21,90.2,88.88,90.17,616524
ANTM,2015-11-16,132.76,135.27,132.76,135.06,1028003
AON,2015-11-16,92.77,94.37,92.39,94.37,878023
AOS,2015-11-16,37.81,38.62,37.675,38.545,1590268
APA,2015-11-16,49.1,50.5,48.28,50.49,3795028
APC,2015-11-16,60.12,62.52,59.54,62.11,7089698
APD,2015-11-16,137.37,140.43,137.26,140.35,1387268
APH,2015-11-16,53.76,54.645,53.4,54.53,1115724
ARE,2015-11-16,87.46,88.67,87.31,88.67,180228
ARNC,2015-11-16,23.91,24.96,23.88,24.87,11246204
ATVI,2015-11-16,34.49,35.1,33.78,34.95,8677161
AVB,2015-11-16,172.65,174.68,169.02,174.42,700406
AVGO,2015-11-16,117.47,121.77,117.08,121.47,2779556
AVY,2015-11-16,62.42,63.55,62.26,63.34,685458
AWK,2015-11-16,56,56.85,55.77,56.83,470568
AXP,2015-11-16,70.83,71.66,70.21,71.66,5244587
AYI,2015-11-16,211.52,218.9799,211.01,218.27,461210
AZO,2015-11-16,753.14,775.71,751.3,775.54,303567
A,2015-11-16,36.75,37.49,36.6,37.33,2490208
BAC,2015-11-16,17.13,17.46,17.01,17.43,70384338
BAX,2015-11-16,37.38,37.96,37.32,37.93,3842294
BA,2015-11-16,142.58,144.5,142.33,144.42,2378347
BBT,2015-11-16,37.28,37.93,37.21,37.92,3753200
BBY,2015-11-16,31,32.03,30.83,31.63,10741972
BDX,2015-11-16,148.79,150.86,148.58,150.79,849539
BEN,2015-11-16,39.51,40.51,39.39,40.5,2292577
BF.B,2015-11-16,51.21,52.21,51.15,52.21,776044
BIIB,2015-11-16,285.93,286.75,278.28,283.53,1960074
BK,2015-11-16,42.57,42.94,42.34,42.93,5529637
BLK,2015-11-16,343.26,352.96,342.5818,352.33,672678
BLL,2015-11-16,32.9,33.26,32.695,33.14,1377292
BMY,2015-11-16,64.15,65.1344,63.71,65.02,4660337
BRK.B,2015-11-16,131.82,133.31,131.47,133.3,2965584
BSX,2015-11-16,17.52,17.79,17.5,17.74,9255369
BWA,2015-11-16,39.8,40.6,39.71,40.56,2463508
BXP,2015-11-16,122.59,123.78,121.84,123.78,694755
CAG,2015-11-16,38.87,39.79,38.68,39.77,2385072
CAH,2015-11-16,85.4,86.24,85.18,86.19,2168317
CAT,2015-11-16,69.48,70.62,69.23,70.39,5167643
CA,2015-11-16,26.93,26.99,26.49,26.87,3195110
CBG,2015-11-16,34.62,35.02,34.4,34.99,1834160
CBOE,2015-11-16,69.63,70.04,68.79,70,683686
CBS,2015-11-16,49.7,51.03,49.602,50.94,4750615
CB,2015-11-16,111.71,113.76,111.65,113.76,1756132
CCI,2015-11-16,83.66,84.625,83.24,84.58,1360430
CCL,2015-11-16,50.61,50.98,49.86,50.77,5171679
CDNS,2015-11-16,22.25,22.495,22.23,22.49,2268486
CELG,2015-11-16,107.68,110.62,105.67,110.14,7914762
CERN,2015-11-16,56.68,57.35,56.45,57.27,2790172
CFG,2015-11-16,25.6,25.72,25.27,25.68,6910850
CF,2015-11-16,47.76,48.2725,46.94,47.97,2307597
CHD,2015-11-16,41.265,41.845,41.185,41.785,1034692
CHK,2015-11-16,6.11,6.36,6,6.34,18473390
CHRW,2015-11-16,67.18,67.65,66.67,67.41,770378
CHTR,2015-11-16,186.44,186.64,183.06,185.69,971341
CINF,2015-11-16,59.49,60.27,59.43,60.27,592131
CI,2015-11-16,131.66,134.1,131.45,133.49,981580
CLX,2015-11-16,121.08,121.89,120.5,121.87,726092
CL,2015-11-16,64.6,65.7,64.6,65.57,3187380
CMA,2015-11-16,44.67,45.565,44.48,45.53,1810691
CMCSA,2015-11-16,30.225,30.71,30.075,30.6725,15435186
CME,2015-11-16,95.23,95.84,94.06,95.84,1045149
CMG,2015-11-16,591.23,593.85,583.07,588.74,838799
CMI,2015-11-16,98.62,100.28,98.17,99.13,2297614
CMS,2015-11-16,34.71,35.58,34.55,35.56,2881186
CNC,2015-11-16,57.15,58.69,56.95,58.51,1371453
CNP,2015-11-16,16.93,17.24,16.88,17.23,3017334
COF,2015-11-16,76.95,77.9,76.68,77.9,2654030
COG,2015-11-16,20.77,22.59,20.68,22.56,6209266
COL,2015-11-16,85,87.81,84.975,87.65,731931
COO,2015-11-16,147.5,150.13,147.26,150.12,275499
COP,2015-11-16,51.9,54.44,51.59,54.37,8294200
COST,2015-11-16,153.81,156.47,153.24,156.45,1778398
COTY,2015-11-16,28,28.17,26.75,27.57,2622855
CPB,2015-11-16,47.92,48.7,47.77,48.68,1102407
CRM,2015-11-16,75.54,76.3325,73.94,76.26,4053171
CSCO,2015-11-16,26.07,26.995,26.06,26.79,44949588
CSRA,2015-11-16,30.5,32.9,30.5,31.9,80700
CSX,2015-11-16,26.89,27.315,26.665,27.31,5109357
CTAS,2015-11-16,88.87,89.5,88.3,89.45,805863
CTL,2015-11-16,27.75,28.48,27.69,28.48,3367070
CTSH,2015-11-16,65.99,66.28,65.35,65.86,3136681
CTXS,2015-11-16,77.96,79.44,77.96,79.42,2155688
CVS,2015-11-16,91.87,93.64,91.8201,93.62,5355623
CVX,2015-11-16,87.79,91.47,87.79,91.45,10101083
CXO,2015-11-16,105.07,107.91,103.75,107.76,1412592
C,2015-11-16,52.96,53.69,52.49,53.69,14896647
DAL,2015-11-16,47.86,48.15,47.01,47.93,12339182
DE,2015-11-16,73.96,74.8,73.46,74.71,3143023
DFS,2015-11-16,55.6,56.54,55.38,56.53,2723139
DGX,2015-11-16,67.06,67.92,66.98,67.51,943472
DG,2015-11-16,60.33,61.25,59.75,61.04,4461657
DHI,2015-11-16,30.66,31.42,30.66,31.39,3907965
DHR,2015-11-16,93.61,95.205,93.54,95.15,2404356
DISCA,2015-11-16,29.89,30.62,29.87,30.59,2321316
DISCK,2015-11-16,28.71,29.29,28.56,29.155,1648445
DISH,2015-11-16,62.63,63.13,61.66,62.45,933432
DIS,2015-11-16,113.47,116.08,113.335,115.92,5770158
DLR,2015-11-16,71.29,71.8,70.91,71.55,662096
DLTR,2015-11-16,62.53,62.9,61.33,62.79,2831014
DOV,2015-11-16,63.06,64.36,62.914,64.32,989842
DPS,2015-11-16,86.86,88.06,86.73,88.02,909412
DRE,2015-11-16,19.07,19.46,19.07,19.45,1722248
DRI,2015-11-16,54.17,54.33,53.51,53.97,1541504
DTE,2015-11-16,79.39,81.1,79.36,81.06,1119770
DUK,2015-11-16,66.89,67.75,66.7611,67.73,2782486
DVA,2015-11-16,72.49,73.54,72.28,73.51,1194999
DVN,2015-11-16,45.12,46.54,44.96,46.5,3911687
D,2015-11-16,68.06,69.29,68.02,69.26,2455041
EA,2015-11-16,69.98,70.16,66.68,67.99,6314476
EBAY,2015-11-16,28.29,28.5,27.96,28.48,11121434
ECL,2015-11-16,116.23,116.96,115.471,116.7,1047411
ED,2015-11-16,61.26,62.75,61.23,62.72,1682922
EFX,2015-11-16,104.7,106.99,104.66,106.95,423205
EIX,2015-11-16,59.59,60.26,59.42,60.25,2050881
EL,2015-11-16,82.66,83.24,82.3,83.05,1416674
EMN,2015-11-16,68.6,69.68,68.4,69.61,1009991
EMR,2015-11-16,47.69,48.9,47.68,48.85,4774000
EOG,2015-11-16,82.44,84.86,82,84.79,3052651
EQIX,2015-11-16,290.09,295.54,290,295.39,531453
EQR,2015-11-16,77.4,78.29,77.07,78.29,1351686
EQT,2015-11-16,62.48,63.74,62.01,63.49,1461044
ESRX,2015-11-16,83.68,84.98,83.47,84.66,9540471
ESS,2015-11-16,217.81,222.17,217.29,220.8,193162
ES,2015-11-16,49.85,51.02,49.84,50.97,1383899
ETFC,2015-11-16,28.69,29.19,28.4,29.18,1771612
ETN,2015-11-16,54.1,55.42,54.04,55.41,2748513
ETR,2015-11-16,65.2,66.88,64.95,66.83,1188711
EW,2015-11-16,76.585,77.425,75.875,77.355,1083792
EXC,2015-11-16,28.34,28.66,28.27,28.65,7055333
EXPD,2015-11-16,48.01,48.48,47.59,48.44,934238
EXPE,2015-11-16,122.62,123.38,120.71,122.53,5572247
EXR,2015-11-16,78.76,79.47,78.36,79.37,534196
FAST,2015-11-16,38.57,39.17,38.5,39.17,1736183
FBHS,2015-11-16,51.56,52.33,51.31,52.24,702109
FB,2015-11-16,103.32,104.17,100.47,104.04,49309167
FCX,2015-11-16,8.71,8.92,8.61,8.86,30302088
FDX,2015-11-16,157.99,161.67,157.99,161.27,1835417
FE,2015-11-16,30.54,30.75,30.27,30.44,2940758
FFIV,2015-11-16,101.54,105.3,100.651,104.93,1401359
FISV,2015-11-16,94.56,95.59,94.22,95.56,850886
FIS,2015-11-16,65.14,65.61,64.89,65.5,1466144
FITB,2015-11-16,19.57,19.78,19.47,19.78,7300384
FLIR,2015-11-16,26.13,28.85,26.13,28.72,4084397
FLR,2015-11-16,46.69,47.85,46.53,47.84,1179720
FLS,2015-11-16,44.76,45.5425,44.68,45.48,778716
FL,2015-11-16,57.63,59.3,57.23,59.14,4669436
FMC,2015-11-16,40.57,41.58,40.49,41.48,1222402
FOXA,2015-11-16,29.76,30.39,29.68,30.3,7747258
FOX,2015-11-16,30.09,30.66,30.03,30.61,3942283
FRT,2015-11-16,141.66,143.63,141.16,143.51,227342
FTI,2015-11-16,32.28,33.46,32.12,33.44,1761323
F,2015-11-16,13.85,14.08,13.85,14.04,22635970
GD,2015-11-16,141.25,143.36,141.08,143.28,1731408
GE,2015-11-16,29.88,30.6,29.77,30.36,284804155
GGP,2015-11-16,24.75,25.43,24.515,25.42,7667232
GILD,2015-11-16,102.9,104,101.64,103.81,7344204
GIS,2015-11-16,55.91,57.13,55.91,57.11,2770991
GLW,2015-11-16,17.88,18.46,17.84,18.34,7600765
GM,2015-11-16,34.31,35.22,34.29,35.17,14599137
GOOGL,2015-11-16,740.21,751.71,734.33,750.42,2535198
GOOG,2015-11-16,715.6,729.49,711.33,728.96,1905893
GPC,2015-11-16,85.9,87.92,85.71,87.8,808067
GPN,2015-11-16,68.75,69.22,68.18,69.15,860061
GPS,2015-11-16,25,25.54,24.77,25.38,6115830
GRMN,2015-11-16,35.31,35.96,35.3,35.94,815868
GS,2015-11-16,189.99,192.16,188.01,192.16,4626574
GT,2015-11-16,31.77,32.35,31.77,32.31,2632648
GWW,2015-11-16,197,199.67,196.41,198.28,750425
HAL,2015-11-16,37.43,38.585,37.17,38.49,9486521
HAS,2015-11-16,75.9,76.58,74.23,75.77,1386878
HBAN,2015-11-16,11.19,11.42,11.17,11.42,7790481
HBI,2015-11-16,29.81,30.7,29.81,30.69,2653484
HCA,2015-11-16,66.31,67.31,65.95,67.2,3977012
HCN,2015-11-16,58.21,59.54,58.2,59.13,2707586
HCP,2015-11-16,32.76,33.475,32.76,33.47,2819721
HD,2015-11-16,120.05,121.03,118.61,120.84,7785740
HES,2015-11-16,60,61.85,59.47,61.84,2414588
HIG,2015-11-16,45.06,45.91,45.02,45.88,2015729
HII,2015-11-16,128.09,131.58,127.365,131.45,315283
HOG,2015-11-16,47.49,48.2,47.11,48.13,2716030
HOLX,2015-11-16,39.45,39.82,39.0067,39.73,2060886
HON,2015-11-16,101.08,102.99,100.96,102.96,2297976
HPE,2015-11-16,13.37,13.61,13.14,13.38,13781675
HPQ,2015-11-16,13.15,13.43,13.11,13.35,12705276
HP,2015-11-16,53.52,55.14,53.18,55.12,1986785
HRB,2015-11-16,35.75,36.48,35.63,36.47,3176812
HRL,2015-11-16,33.065,33.92,33.025,33.905,2033446
HRS,2015-11-16,78.2,80.71,77.94,80.61,1154546
HSIC,2015-11-16,75.72,77.12,75.705,77.01,946554
HST,2015-11-16,16.55,16.72,16.29,16.7,7216927
HSY,2015-11-16,83.87,84.79,83.77,84.76,1321455
HUM,2015-11-16,167.48,169.95,166.99,169.04,747678
IBM,2015-11-16,131.79,134.09,131.79,133.71,4190827
ICE,2015-11-16,51.774,52.446,51.316,52.42,2887505
IDXX,2015-11-16,66.98,68.15,66.5101,67.92,522302
IFF,2015-11-16,111.78,114.55,111.78,114.5,360601
ILMN,2015-11-16,165.46,170.87,162.76,170.11,3160080
INCY,2015-11-16,107.13,108.85,104.708,108.06,1176103
INFO,2015-11-16,28.69,28.99,28.39,28.93,572496
INTC,2015-11-16,32.09,32.255,31.93,32.1,29899659
INTU,2015-11-16,96.89,97.5742,95.98,96.9,1599179
IPG,2015-11-16,22.44,22.865,22.38,22.81,2672064
IP,2015-11-16,40.16,40.29,39.59,39.99,4530709
IQV,2015-11-16,66.56,67.49,66.11,67.19,690631
IRM,2015-11-16,28.58,28.86,28.4325,28.8,889949
IR,2015-11-16,56.89,57.73,56.75,57.7,1940438
ISRG,2015-11-16,166.1098,167.6215,166.0865,166.9698,808398
ITW,2015-11-16,89.43,91.16,89.28,91.08,1334063
IT,2015-11-16,84.89,86.07,84.6,86.01,236511
IVZ,2015-11-16,31.64,32.21,31.48,32.18,2995896
JBHT,2015-11-16,73.82,75.15,73.32,75.09,854277
JCI,2015-11-16,36.8796,37.5497,36.733,37.3927,5336767
JEC,2015-11-16,40.6,41.5,40.44,41.46,808196
JNJ,2015-11-16,100.38,101.29,100.04,101.22,5755804
JNPR,2015-11-16,28.72,29.38,28.52,29.21,5817611
JPM,2015-11-16,65.46,66.58,65.17,66.51,11041106
JWN,2015-11-16,53.51,55,52.8199,54.73,6574309
KEY,2015-11-16,12.71,12.95,12.66,12.88,13723630
KHC,2015-11-16,71.02,72.11,70.94,71.655,2398441
KIM,2015-11-16,25.48,25.81,25.26,25.79,1965813
KLAC,2015-11-16,65.83,66.38,65.29,66.35,2335274
KMB,2015-11-16,117.32,119.685,117.13,119.53,1612032
KMI,2015-11-16,23.35,24.065,23.305,24.03,20676075
KMX,2015-11-16,53.8,55.05,53.46,55.02,1820926
KORS,2015-11-16,38.89,39.81,38.47,39.67,2748195
KO,2015-11-16,41.43,42,41.39,41.96,11244857
KR,2015-11-16,36.05,36.595,36.0201,36.54,15024097
KSS,2015-11-16,42.69,43.99,42.57,43.94,4144155
KSU,2015-11-16,87.35,88.63,86.5,87.97,894938
K,2015-11-16,66.09,66.95,66.08,66.93,1561223
LB,2015-11-16,90.29,91.52,89.45,91.47,1876132
LEG,2015-11-16,44.11,44.73,43.84,44.68,558370
LEN,2015-11-16,47.3921,48.7255,47.3823,48.6471,2649748
LH,2015-11-16,119.69,120.9,119.69,120.85,495563
LKQ,2015-11-16,28.8,29.42,28.685,29.4,1429246
LLL,2015-11-16,118.96,123.95,118.96,123.65,1149275
LLY,2015-11-16,80,81.255,79.98,81.23,3318932
LMT,2015-11-16,214.31,220.84,214.08,220.67,1516186
LNC,2015-11-16,54.39,55.22,53.97,55.21,1445928
LNT,2015-11-16,29.48,30.015,29.32,29.99,1266756
LOW,2015-11-16,69.86,71.71,69.75,71.64,5583607
LRCX,2015-11-16,75.32,77.5,75.01,77.41,2052822
LUK,2015-11-16,18.01,18.53,17.945,18.42,2119254
LUV,2015-11-16,45.26,45.78,44.6802,45.74,5773019
LYB,2015-11-16,91.85,94.52,91.63,94.42,2861742
L,2015-11-16,36.79,37.57,36.79,37.57,1036639
MAA,2015-11-16,84.19,85.69,83.76,85.64,409531
MAC,2015-11-16,74.84,75.49,74.55,75.47,1315470
MAR,2015-11-16,71.58,74.53,70.43,73.72,13436993
MAS,2015-11-16,28.38,28.86,28.13,28.78,3871584
MAT,2015-11-16,23.08,23.83,22.92,23.78,6418621
MA,2015-11-16,96.57,98.36,96.5,98.3,3979914
MCD,2015-11-16,109.85,111.06,109.6,111.06,6731754
MCHP,2015-11-16,44.01,45.98,44.01,45.95,1761767
MCK,2015-11-16,179.89,182.6,179.02,182.35,1989878
MCO,2015-11-16,96.61,98.14,96.07,98.09,1309384
MDLZ,2015-11-16,43.51,44.08,43.42,44.06,6136364
MDT,2015-11-16,74.49,76.3,74.45,76.24,4400601
MET,2015-11-16,49.62,50.47,49.62,50.47,4599063
MGM,2015-11-16,22.43,22.63,22.09,22.63,5403311
MHK,2015-11-16,180.22,182.8,180,182.68,696900
MKC,2015-11-16,81.77,83.33,81.38,83.3,316902
MLM,2015-11-16,153.34,157.67,152.53,157.5,862480
MMC,2015-11-16,54,54.86,53.95,54.85,1850180
MMM,2015-11-16,155.61,158.26,155.61,158.21,2394999
MNST,2015-11-16,49.05,49.1733,48.34,49.1566,2214012
MON,2015-11-16,94.02,95.61,93.58,95.34,3823388
MOS,2015-11-16,32.26,32.97,32.13,32.68,3435536
MO,2015-11-16,56.28,56.92,56.25,56.77,5152005
MPC,2015-11-16,53.5,53.92,52.6,53.77,4258477
MRK,2015-11-16,52.19,53.81,52.13,53.7,6907842
MRO,2015-11-16,17.21,17.93,16.96,17.87,9262093
MSFT,2015-11-16,53.08,53.89,52.85,53.765,32165198
MSI,2015-11-16,68.92,70.11,68.65,70.02,832239
MS,2015-11-16,33.74,34.14,33.22,34.05,11227415
MTB,2015-11-16,122.38,123.625,121.79,123.48,995573
MTD,2015-11-16,326.72,333.55,326.72,333.05,173720
MU,2015-11-16,14.95,15.2,14.65,14.89,23731826
MYL,2015-11-16,48.86,50.51,48.4,50,11171931
M,2015-11-16,38.88,39.02,37.87,38.62,10956049
NAVI,2015-11-16,11.99,12.16,11.77,11.98,3678016
NBL,2015-11-16,35.24,37.04,35.09,37,3698336
NCLH,2015-11-16,55.09,55.15,53.46,54.33,2263191
NDAQ,2015-11-16,56.41,57.28,56.19,57.24,1213674
NEE,2015-11-16,100.5,102.18,100.141,102.12,1629171
NEM,2015-11-16,17.59,17.905,17.5,17.63,6463970
NFLX,2015-11-16,102.97,111.65,101.86,111.35,19866161
NFX,2015-11-16,38.42,40.165,38.27,40.15,2641570
NI,2015-11-16,19.04,19.32,19,19.32,2094266
NKE,2015-11-16,60.9,61.74,60.67,61.73,9146492
NLSN,2015-11-16,46.32,46.85,46.05,46.83,2107154
NOC,2015-11-16,179.9,186.73,179.4,186.61,1780704
NOV,2015-11-16,37.3,38.15,36.97,37.77,3151676
NRG,2015-11-16,12.54,12.83,12.51,12.72,7307433
NSC,2015-11-16,88.81,89.65,86.92,88.3,2376009
NTAP,2015-11-16,31.28,31.65,31.18,31.49,2793703
NTRS,2015-11-16,73.11,74.01,72.61,74.01,1392255
NUE,2015-11-16,40.59,41.41,40.45,41.1,1620505
NVDA,2015-11-16,30.19,30.42,29.95,30.4,8607008
NWL,2015-11-16,42.56,43.27,42.43,43.24,1609471
NWSA,2015-11-16,13.79,14.15,13.76,14.14,3065297
NWS,2015-11-16,13.97,14.28,13.88,14.26,952226
OKE,2015-11-16,28.64,29.74,28.41,29.72,2715052
OMC,2015-11-16,71.43,73.065,71.19,72.99,1620085
ORCL,2015-11-16,37.69,38.39,37.56,38.12,16740998
ORLY,2015-11-16,259.48,266.54,258.635,266.47,751643
OXY,2015-11-16,73.65,75.02,73.01,74.97,4423031
O,2015-11-16,47.43,48.19,47.25,48.19,2162767
PAYX,2015-11-16,52.41,53.4,52.4094,53.36,2270528
PBCT,2015-11-16,16.29,16.545,16.22,16.54,3184413
PCAR,2015-11-16,49.97,50.465,49.56,50.36,1862744
PCG,2015-11-16,52.22,53.45,52.05,53.44,2170973
PCLN,2015-11-16,1278.14,1279.99,1230.21,1266.87,1708408
PDCO,2015-11-16,46.77,47.54,46.77,47.5,483832
PEG,2015-11-16,39.09,39.88,38.95,39.88,2416328
PEP,2015-11-16,97.75,99.66,97.65,99.56,3446744
PFE,2015-11-16,33.29,33.407,32.85,33.16,25637126
PFG,2015-11-16,48.58,49.71,48.42,49.7,836861
PGR,2015-11-16,30.4,30.94,30.13,30.93,3295007
PG,2015-11-16,74.25,75.325,74.01,75.3,7410647
PHM,2015-11-16,17.67,18.49,17.65,18.44,6206918
PH,2015-11-16,99.83,101.98,99.51,101.9,710753
PKG,2015-11-16,64.8,65.085,63.77,64.51,810288
PKI,2015-11-16,50.59,51.17,50.31,51.01,1359547
PLD,2015-11-16,40.96,41.8,40.6,41.8,3165551
PM,2015-11-16,83.4,84.355,83.33,84.35,3722746
PNC,2015-11-16,92.19,93.37,91.89,93.34,1747072
PNR,2015-11-16,55.09,56.06,55.09,55.55,1287778
PNW,2015-11-16,61.7,62.96,61.63,62.93,1456419
PPG,2015-11-16,100.91,102.12,100.23,101.95,1766689
PPL,2015-11-16,33.12,34.04,33.1,34.03,4382948
PRGO,2015-11-16,149.905,152.25,147.33,149,6785879
PRU,2015-11-16,84.08,85.66,83.9001,85.65,1850983
PSA,2015-11-16,226.26,229.33,225.85,229.33,553065
PSX,2015-11-16,88.98,91.1,88.33,91.07,2743470
PVH,2015-11-16,84.8,86.9,84.39,86.69,1204691
PWR,2015-11-16,20.66,21.2,20.61,21.17,3006681
PXD,2015-11-16,140.81,143.95,139.26,143.79,1733870
PX,2015-11-16,113.49,116.285,113.4,115.98,2451736
PYPL,2015-11-16,34.55,35.66,34.53,35.61,6734488
QCOM,2015-11-16,51.96,52.86,51.96,52.77,9213990
QRVO,2015-11-16,50.67,51.98,50.56,51.84,1972234
RCL,2015-11-16,94.74,94.78,92.59,94.36,2799936
REGN,2015-11-16,550.26,559.18,545.2042,558.38,574037
REG,2015-11-16,64.56,65.48,64.28,65.43,425418
RE,2015-11-16,180.63,182.23,179.82,182.08,189369
RF,2015-11-16,9.66,9.82,9.62,9.81,12428571
RHI,2015-11-16,50.55,51.05,50.36,51.04,1095490
RHT,2015-11-16,78.04,79.43,77.47,79.09,2651247
RJF,2015-11-16,56.08,56.74,55.7,56.74,395220
RL,2015-11-16,119.01,121.0975,117.55,120.64,1013927
RMD,2015-11-16,57.1,57.45,56.7401,57.43,531201
ROK,2015-11-16,102.1,104.74,102.06,104.65,1277243
ROP,2015-11-16,184.4,187,183.9,186.96,355560
ROST,2015-11-16,44.87,46.05,44.47,45.77,4936077
RRC,2015-11-16,31.85,34.66,31.56,34.62,5624264
RSG,2015-11-16,42.77,43.62,42.77,43.59,1538998
RTN,2015-11-16,117.88,122.55,117.88,122.11,3018632
SBAC,2015-11-16,105.24,107.6,104.9001,107.32,919778
SBUX,2015-11-16,59.5,60.69,59.5,60.68,8096603
SCG,2015-11-16,58.86,59.96,58.74,59.95,846156
SCHW,2015-11-16,32.26,32.59,31.9,32.59,7966730
SEE,2015-11-16,44.25,44.6,43.8,44.35,2612274
SHW,2015-11-16,262.63,267.52,260.28,266.91,710476
SIG,2015-11-16,136.21,138.65,135.12,138.65,660110
SJM,2015-11-16,111.44,113.34,111.44,113.33,523612
SLB,2015-11-16,76.27,78.5,75.77,78.33,6662471
SLG,2015-11-16,115.07,116.05,114.47,116.05,382133
SNA,2015-11-16,165.27,166.71,164.611,165.9,557290
SNI,2015-11-16,56.56,57.22,56.25,56.72,1554043
SNPS,2015-11-16,50.48,51.15,50.48,51.07,460385
SO,2015-11-16,43.91,44.75,43.91,44.74,3432720
SPGI,2015-11-16,94.44,95.65,93.81,95.3,1744748
SPG,2015-11-16,185.39,187.88,184.59,187.64,1372964
SRCL,2015-11-16,122.85,123.01,122,122.81,585273
SRE,2015-11-16,98.81,101.5,98.78,101.48,1045553
STI,2015-11-16,41.88,42.8,41.75,42.79,3137309
STT,2015-11-16,68.99,70.59,68.99,70.59,2078444
STX,2015-11-16,33.07,34.52,33.07,34.295,4095416
STZ,2015-11-16,132.49,135.33,132.08,135.26,1370846
SWKS,2015-11-16,74.6,75.64,73.6506,75.28,3238250
SWK,2015-11-16,104.38,105.745,104.19,105.69,568581
SYF,2015-11-16,30.23,30.39,29.92,30.29,25446378
SYK,2015-11-16,95.59,96.7,95.19,96.66,1037020
SYMC,2015-11-16,19.72,19.99,19.6,19.96,4880569
SYY,2015-11-16,39.97,40.62,39.87,40.59,3517548
TAP,2015-11-16,94.32,95.16,92.91,93.88,2882599
TDG,2015-11-16,229.78,231.7,226.76,231.24,818103
TEL,2015-11-16,64.8,65.63,64.75,65.58,2170604
TGT,2015-11-16,71.2,72.38,70.8,72.31,8938177
TIF,2015-11-16,74.14,75.27,73.98,75.23,1629362
TJX,2015-11-16,63.81,65.67,63.53,65.65,8485181
TMK,2015-11-16,58.45,59.53,58.4,59.52,481778
TMO,2015-11-16,132.58,135.61,132.51,135.54,1369211
TPR,2015-11-16,29.2,29.82,28.94,29.38,3439735
TRIP,2015-11-16,77.5,78.56,75.78,78.55,1883715
TROW,2015-11-16,74.3,75.36,73.78,75.34,797641
TRV,2015-11-16,111.85,112.91,111.62,112.89,1653536
TSCO,2015-11-16,85.25,87.02,84.84,86.95,812945
TSN,2015-11-16,42.97,44.25,42.9,44.19,2923042
TSS,2015-11-16,52.74,52.88,52.43,52.87,1468921
TWX,2015-11-16,69.64,71.14,69.49,71.1,4722270
TXN,2015-11-16,56.02,56.89,56,56.875,5995136
TXT,2015-11-16,40.93,42.47,40.93,42.44,2871451
T,2015-11-16,32.35,33.05,32.22,33.04,23601573
UAA,2015-11-16,43.705,45.035,43.21,45,7146626
UAL,2015-11-16,57.37,58.21,57.06,58.08,6174398
UDR,2015-11-16,34.55,35.1,34.09,35.06,1270071
UHS,2015-11-16,119.57,120.73,119.04,120.23,1025047
ULTA,2015-11-16,154.34,160.42,154.2,159.48,1664495
UNH,2015-11-16,110.9,114.14,110.79,113.82,2449964
UNM,2015-11-16,35.75,36.59,35.62,36.59,1104577
UNP,2015-11-16,83.59,84.57,83.1,84.35,3602631
UPS,2015-11-16,101.71,103.18,101.64,103.14,2226512
URI,2015-11-16,74.06,75.29,73.63,74.75,1575916
USB,2015-11-16,42.37,43.13,42.26,43.11,6042637
UTX,2015-11-16,96.56,97.86,96.38,97.83,5099023
VAR,2015-11-16,78.34,79.16,78.13,79.14,486551
VFC,2015-11-16,61.83,62.82,61.39,62.76,2211322
VIAB,2015-11-16,50.06,52.47,50,51.97,5444213
VLO,2015-11-16,68.79,69.74,68.2,69.67,3558284
VMC,2015-11-16,99.26,101.72,98.61,101.67,1143788
VNO,2015-11-16,93.58,94.7,93.06,94.67,563279
VRSK,2015-11-16,71.95,72.76,71.41,72.72,1563636
VRSN,2015-11-16,81.76,83.43,81.47,83.37,692256
VRTX,2015-11-16,122.28,125.5,121.52,125.28,1615142
VTR,2015-11-16,49.69,50.6,49.62,50.52,2154375
VZ,2015-11-16,44.26,45.07,44.1849,45.04,10112549
V,2015-11-16,77.79,78.91,77.58,78.9,7804955
WAT,2015-11-16,128.85,130.54,128.74,130.52,519214
WBA,2015-11-16,79,82.09,78.9,81.84,5944806
WDC,2015-11-16,60.42,62.3628,60.2301,61.65,3543906
WEC,2015-11-16,48.99,50.4,48.8,50.37,1782106
WFC,2015-11-16,54.48,55.27,54.4,55.27,11955410
WHR,2015-11-16,151.29,155.095,150.44,154.7,1043950
WMB,2015-11-16,35.1,37.42,34.92,37.31,6843542
WMT,2015-11-16,56.39,58.03,56.36,57.87,13321644
WM,2015-11-16,52.05,52.57,52.04,52.56,2935933
WRK,2015-11-16,48.6,48.745,47.65,47.93,2369737
WU,2015-11-16,18.48,18.73,18.45,18.73,3991769
WYNN,2015-11-16,62.13,63.88,60.65,63.49,3023286
WYN,2015-11-16,77.21,77.61,73.72,77.5,1675900
WY,2015-11-16,29.25,30.235,29.24,30.14,7608586
XEC,2015-11-16,113.03,117.52,112.32,117.38,857106
XEL,2015-11-16,35.01,35.59,34.94,35.59,3515828
XLNX,2015-11-16,46.68,47.13,46.53,47.09,1762544
XL,2015-11-16,36.71,37.27,36.71,37.22,2392416
XOM,2015-11-16,77.94,80.99,77.91,80.9,14548134
XRAY,2015-11-16,59.47,60.31,59.23,60.05,708492
XRX,2015-11-16,40.2,40.92,39.94,40.8,3735826
XYL,2015-11-16,35.8,36.685,35.74,36.6,1467933
YUM,2015-11-16,69.11,69.36,68.2,68.82,3440643
ZBH,2015-11-16,104.63,105.61,103.77,105.59,777823
ZION,2015-11-16,29.34,29.66,29.04,29.64,2510193
ZTS,2015-11-16,45,45.42,44.73,45.3,3532313
AAL,2015-11-17,43,43.46,42.05,42.3,9596532
AAPL,2015-11-17,114.92,115.05,113.32,113.69,27616939
AAP,2015-11-17,165.09,167.22,162.53,164.09,1170997
ABBV,2015-11-17,60.1,61.73,59.73,60.38,8405388
ABC,2015-11-17,97.73,99.53,97.33,99.17,2315615
ABT,2015-11-17,44.89,45.17,44.61,44.77,5794319
ACN,2015-11-17,106.4,106.95,105.375,106.29,2898809
ADBE,2015-11-17,89.96,91.29,89.87,90.29,1736480
ADI,2015-11-17,58.49,59.71,58.27,59.3,2341504
ADM,2015-11-17,38.34,38.3999,37.14,37.2,4767500
ADP,2015-11-17,86.45,86.634,85.58,85.89,1419341
ADSK,2015-11-17,61.17,62.4,60.87,61.25,2976551
ADS,2015-11-17,287.75,288.57,283.8,284.49,525240
AEE,2015-11-17,43.82,44.33,42.74,42.86,3251596
AEP,2015-11-17,56.06,56.55,54.91,55.05,2422528
AES,2015-11-17,9.82,9.92,9.5,9.54,5588619
AET,2015-11-17,104.82,107.04,104.01,105.28,1575016
AFL,2015-11-17,63.8,64.21,63.305,63.5,2122562
AGN,2015-11-17,300.89,301.55,295.3,297.32,2324786
AIG,2015-11-17,60.95,61.41,60.85,61,9765704
AIV,2015-11-17,36.4,37.06,36.27,36.72,1084481
AIZ,2015-11-17,83.71,84.61,83.37,83.98,465138
AJG,2015-11-17,43.61,43.69,43.17,43.23,964274
AKAM,2015-11-17,59.17,59.48,58.53,58.73,1528883
ALB,2015-11-17,48.11,48.9275,47.665,48.52,1743152
ALGN,2015-11-17,65.33,66.41,65.105,65.28,642880
ALK,2015-11-17,77,79.39,76.57,77.54,1540652
ALLE,2015-11-17,65,65.14,64.34,64.59,846235
ALL,2015-11-17,63.13,63.4834,62.645,62.71,2153557
ALXN,2015-11-17,168.76,171.87,167.62,171.21,772627
AMAT,2015-11-17,17.66,17.9,17.5201,17.815,15621161
AMD,2015-11-17,2.01,2.04,1.97,1.98,5825098
AME,2015-11-17,54.93,55.14,54.09,54.24,1121877
AMGN,2015-11-17,154.91,159.1299,153.6975,157.6,3644347
AMG,2015-11-17,172.71,173.2699,170.17,170.45,516789
AMP,2015-11-17,113.56,114.14,112.68,112.97,892302
AMT,2015-11-17,98.23,98.97,97.73,98.35,1380966
AMZN,2015-11-17,650.65,653.25,641,643.3,4320177
ANDV,2015-11-17,113.43,114.58,113.04,113.45,1344396
ANSS,2015-11-17,90.42,91.16,89.831,90.26,330502
ANTM,2015-11-17,134.68,138.2,134.05,136.25,1533803
AON,2015-11-17,94.26,94.32,93.54,93.67,1259849
AOS,2015-11-17,38.775,39,38.36,38.505,1390186
APA,2015-11-17,50.22,50.81,49.27,49.71,3413469
APC,2015-11-17,61.84,61.86,60.16,61.12,7130047
APD,2015-11-17,140.11,143.83,139.07,139.47,2611508
APH,2015-11-17,54.54,54.6,53.52,53.87,1307076
ARE,2015-11-17,88.19,89.24,88.19,88.44,158612
ARNC,2015-11-17,24.99,25.38,24.72,24.81,11554281
ATVI,2015-11-17,34.97,36.24,34.85,36.12,9977786
AVB,2015-11-17,174.01,176.63,173.31,175.16,556810
AVGO,2015-11-17,121.46,123.68,121,122.06,1986829
AVY,2015-11-17,63.53,64.164,63.18,63.58,609871
AWK,2015-11-17,56.76,56.92,55.99,56.05,644505
AXP,2015-11-17,71.92,72.03,70.96,71.11,5867721
AYI,2015-11-17,218.9,218.9,214.84,215.55,311517
AZO,2015-11-17,780.3,782,767.55,773,197295
A,2015-11-17,36.5,38.5,36.5,38.38,7679493
BAC,2015-11-17,17.5,17.6,17.34,17.42,70488605
BAX,2015-11-17,37.91,38.01,37.55,37.77,3157398
BA,2015-11-17,145.29,146.5931,144.638,146.08,3038332
BBT,2015-11-17,38.04,38.28,37.21,37.8,3183528
BBY,2015-11-17,31.44,31.45,30.31,30.71,8426947
BDX,2015-11-17,150.8,151.8,149.69,150.96,735303
BEN,2015-11-17,40.56,40.8,40.09,40.42,3035698
BF.B,2015-11-17,52.15,53.11,52.055,52.66,718086
BIIB,2015-11-17,284.2,285.77,278.55,279.49,2348510
BK,2015-11-17,43.13,43.44,42.81,42.91,3969997
BLK,2015-11-17,352.41,357.92,350.85,353.42,578083
BLL,2015-11-17,33.23,33.44,32.865,33.065,1250006
BMY,2015-11-17,64.93,66.61,64.67,65.73,4959586
BRK.B,2015-11-17,133.85,133.93,132.68,133.09,2882765
BSX,2015-11-17,17.72,17.815,17.54,17.58,8340050
BWA,2015-11-17,40.57,41.19,40.32,40.64,2007637
BXP,2015-11-17,123.44,124.8,122.7,123.43,696860
CAG,2015-11-17,39.89,39.99,39.25,39.36,1909500
CAH,2015-11-17,86.29,87.02,86.19,86.72,1554946
CAT,2015-11-17,70.13,70.36,69.05,69.39,4811991
CA,2015-11-17,26.56,27.065,26.33,26.9,2568831
CBG,2015-11-17,34.99,35.45,34.89,34.99,1477783
CBOE,2015-11-17,70.14,70.84,69.82,70.6,442470
CBS,2015-11-17,51.03,51.51,50.43,50.78,3628083
CB,2015-11-17,113.54,114.48,113.38,113.48,2208306
CCI,2015-11-17,84.41,85.6,84.18,84.85,1293970
CCL,2015-11-17,51.1,51.4,50.07,50.23,4583032
CDNS,2015-11-17,22.52,22.75,22.48,22.61,1998226
CELG,2015-11-17,110.19,112.59,109.58,111.11,5093247
CERN,2015-11-17,57.66,57.9401,57.26,57.36,2802353
CFG,2015-11-17,25.72,25.91,25.52,25.6,4455494
CF,2015-11-17,49.76,50.86,48.2826,49.49,3720636
CHD,2015-11-17,41.785,42.4,41.63,41.735,1469884
CHK,2015-11-17,6.19,6.25,5.8,5.87,25800956
CHRW,2015-11-17,67.34,68.76,66.6,67.83,830498
CHTR,2015-11-17,186.23,186.94,184.34,184.64,980070
CINF,2015-11-17,60.28,60.44,59.86,59.99,571676
CI,2015-11-17,133.26,136.2,132.6,133.76,1358177
CLX,2015-11-17,121.93,122.535,121.34,121.78,519741
CL,2015-11-17,65.92,65.9589,65.14,65.32,2297167
CMA,2015-11-17,45.75,46.32,44.47,45.53,1629882
CMCSA,2015-11-17,30.485,30.7401,30.305,30.565,16352864
CME,2015-11-17,96.14,96.14,94.82,95.22,993664
CMG,2015-11-17,589.99,595.39,579.66,583.58,580900
CMI,2015-11-17,99.48,99.82,97.7,97.9,2686635
CMS,2015-11-17,35.41,35.74,34.8501,35.01,2634921
CNC,2015-11-17,58.58,59.76,57.8906,58.88,1189651
CNP,2015-11-17,17.21,17.32,17.01,17.07,3483709
COF,2015-11-17,77.8,77.85,76.32,76.37,3353543
COG,2015-11-17,22.37,22.37,20.97,21,6638545
COL,2015-11-17,88.1,88.85,87.73,88.67,1067705
COO,2015-11-17,148.92,148.92,143.6,144.52,1009709
COP,2015-11-17,54.15,54.69,53.45,53.9,6222858
COST,2015-11-17,157.35,159.92,157.02,158.89,2500021
COTY,2015-11-17,27.54,27.54,26.46,26.5,2417948
CPB,2015-11-17,48.68,48.75,47.92,48.04,1228500
CRM,2015-11-17,76.57,78.49,76.41,77.24,4567575
CSCO,2015-11-17,26.8,27.27,26.68,26.81,30490199
CSRA,2015-11-17,32.19,33.44,32.19,32.975,144688
CSX,2015-11-17,27.32,27.58,26.63,27.17,7157327
CTAS,2015-11-17,89.39,90.123,89.03,89.57,864073
CTL,2015-11-17,28.45,28.47,28.05,28.13,4105958
CTSH,2015-11-17,65.32,65.8599,63.27,64.11,5905995
CTXS,2015-11-17,79.71,80.47,77.92,78.42,1852069
CVS,2015-11-17,93.75,94.95,93.22,93.79,4706133
CVX,2015-11-17,91.27,92.5,90.7,91.03,7575788
CXO,2015-11-17,107.26,109.94,104.7,109.08,1542574
C,2015-11-17,53.89,54.22,53.23,53.49,14845282
DAL,2015-11-17,48.06,49.06,47.72,47.77,10417334
DE,2015-11-17,75.08,75.23,73.5,73.8,4486392
DFS,2015-11-17,56.51,56.81,55.9,55.95,2747222
DGX,2015-11-17,67.32,68.51,66.98,68.04,643809
DG,2015-11-17,61.77,63.405,61.56,62.77,5802870
DHI,2015-11-17,31.37,31.845,31.2547,31.31,4292180
DHR,2015-11-17,95.81,96.08,94.67,95.35,2206881
DISCA,2015-11-17,30.67,30.96,29.88,30.1,3666397
DISCK,2015-11-17,28.26,29.48,28.26,28.7,1622581
DISH,2015-11-17,62.48,62.84,61.91,62.17,773310
DIS,2015-11-17,116.11,117.55,115.51,116.13,6434432
DLR,2015-11-17,71.31,71.93,71.01,71.64,525094
DLTR,2015-11-17,63.76,65.5,63.1,64.23,3758076
DOV,2015-11-17,64.36,64.5,63.46,63.63,1002368
DPS,2015-11-17,87.95,88.35,86.93,87.16,732495
DRE,2015-11-17,19.45,19.61,19.08,19.49,1879739
DRI,2015-11-17,54.1,55.32,53.83,53.93,1463607
DTE,2015-11-17,80.8,81.44,79.32,79.55,843458
DUK,2015-11-17,67.54,68.01,65.645,65.83,5423417
DVA,2015-11-17,73.5,73.81,72.78,73.15,1427822
DVN,2015-11-17,46.15,46.49,45,45.91,3767093
D,2015-11-17,69.21,69.98,68.13,68.3,2017841
EA,2015-11-17,65.08,69.0599,64.87,68.1,5890561
EBAY,2015-11-17,28.5,28.72,28.325,28.45,9095780
ECL,2015-11-17,116.69,117.96,116.08,116.75,1053564
ED,2015-11-17,62.7,63.33,62.17,62.46,2087645
EFX,2015-11-17,106.83,108.57,106.7,107.53,542314
EIX,2015-11-17,60.04,60.83,58.86,59.05,1652342
EL,2015-11-17,83.25,83.37,81.87,82.06,1582712
EMN,2015-11-17,69.52,70.57,69.0201,69.6,1471025
EMR,2015-11-17,48.87,49.06,48.41,48.68,3294933
EOG,2015-11-17,84.29,84.31,81.9265,82.98,3290260
EQIX,2015-11-17,293.24,302.755,291.98,299.07,877076
EQR,2015-11-17,78.58,79.3,78.13,78.65,949079
EQT,2015-11-17,63.02,64.37,60.73,60.93,2144358
ESRX,2015-11-17,84.53,85.27,83.67,84.12,3310674
ESS,2015-11-17,220.42,224.15,219.0601,222.25,252111
ES,2015-11-17,50.83,51.22,49.48,49.65,1805961
ETFC,2015-11-17,29.32,29.61,29.01,29.27,2090053
ETN,2015-11-17,55.6,55.88,55.03,55.44,2918848
ETR,2015-11-17,66.67,66.92,65.3,65.44,1085836
EW,2015-11-17,77.25,77.99,76.83,77.38,1421688
EXC,2015-11-17,28.59,28.81,27.6,27.69,9481241
EXPD,2015-11-17,48.64,49.32,48.35,49.03,1710002
EXPE,2015-11-17,123.58,124.01,119.355,120.89,2845399
EXR,2015-11-17,79.66,81.96,79.4,81.32,885247
FAST,2015-11-17,38.61,39.2601,38.61,38.85,1449399
FBHS,2015-11-17,52.42,52.88,52.415,52.64,901636
FB,2015-11-17,104.62,106.2,104.14,105.13,26807230
FCX,2015-11-17,8.94,8.97,8.33,8.39,32672508
FDX,2015-11-17,161.96,163.21,160.61,161.41,1129727
FE,2015-11-17,30.48,30.8,30.01,30.06,2805398
FFIV,2015-11-17,104.86,105.57,103.8479,104.02,1445618
FISV,2015-11-17,95.88,96.2499,95.27,95.57,930701
FIS,2015-11-17,65.72,66.115,65.43,65.61,999853
FITB,2015-11-17,19.85,20.14,19.75,19.84,6272532
FLIR,2015-11-17,28.85,29.55,28.41,29.1,2426461
FLR,2015-11-17,47.76,47.87,46.87,47.02,1578673
FLS,2015-11-17,45.58,45.74,44.46,44.71,1161495
FL,2015-11-17,57.5,60.11,57.5,59.5,2861177
FMC,2015-11-17,41.56,42.38,41.13,41.92,1591262
FOXA,2015-11-17,30.26,30.36,29.91,30.18,7765604
FOX,2015-11-17,30.61,30.62,30.21,30.43,4624405
FRT,2015-11-17,143.15,145.96,143.15,144.66,201194
FTI,2015-11-17,33.29,33.64,32.91,33.14,1379690
F,2015-11-17,14.02,14.37,14.01,14.15,25188601
GD,2015-11-17,143.71,144.45,142.5,142.87,1426737
GE,2015-11-17,30.57,30.75,30,30.32,431332632
GGP,2015-11-17,25.51,25.6,25.105,25.12,4209040
GILD,2015-11-17,104.45,104.89,103.5,104.53,6921843
GIS,2015-11-17,57.08,57.295,56.04,56.19,4712339
GLW,2015-11-17,18.35,18.7,18.295,18.45,8907884
GM,2015-11-17,35.24,35.59,35.01,35.21,11748220
GOOGL,2015-11-17,752.47,754.95,744.05,745.98,1943156
GOOG,2015-11-17,729.29,731.845,723.027,725.3,1510903
GPC,2015-11-17,87.98,88.69,87.6993,88.05,757121
GPN,2015-11-17,69.25,70.65,69.23,70.08,1160969
GPS,2015-11-17,25.46,25.5,24.7,25.05,6404091
GRMN,2015-11-17,36.1,36.49,35.51,35.68,1122924
GS,2015-11-17,192.67,193,190.32,190.57,1783839
GT,2015-11-17,32.48,33.49,32.35,32.49,3694829
GWW,2015-11-17,197.9,198.855,192.495,193.26,927474
HAL,2015-11-17,38.43,38.57,38.015,38.11,11371655
HAS,2015-11-17,75.32,75.82,74.12,74.76,1836646
HBAN,2015-11-17,11.47,11.595,11.37,11.47,8573889
HBI,2015-11-17,30.74,30.74,29.83,30.22,2743246
HCA,2015-11-17,67.13,69.58,66.74,69.25,4199836
HCN,2015-11-17,59.03,59.46,58.67,58.85,2178463
HCP,2015-11-17,33.35,33.54,33.2,33.41,2824439
HD,2015-11-17,124.86,126.34,123.1,126.18,10517133
HES,2015-11-17,60.76,61.13,59.21,60.09,2501117
HIG,2015-11-17,46.02,46.2,45.48,45.54,2522821
HII,2015-11-17,132.05,133.86,130.73,131.75,312755
HOG,2015-11-17,48.2,48.69,47.96,48.35,2381156
HOLX,2015-11-17,39.75,40.34,39.43,40.05,2402921
HON,2015-11-17,103.18,103.18,101.94,102.29,2424005
HPE,2015-11-17,13.38,13.49,13.12,13.22,12420759
HPQ,2015-11-17,13.41,13.65,13.26,13.28,14772995
HP,2015-11-17,54.64,55.75,53.3401,54.48,1561354
HRB,2015-11-17,36.41,37.06,36.27,36.42,2412467
HRL,2015-11-17,34,34.015,33.605,33.815,2147640
HRS,2015-11-17,81.5,81.99,80.04,81.19,1461813
HSIC,2015-11-17,76.945,77.6,76.5,77.09,888534
HST,2015-11-17,16.76,16.89,16.37,16.39,9129743
HSY,2015-11-17,84.74,85.09,83.04,83.58,1527517
HUM,2015-11-17,168.7,171.74,168.57,169.52,993956
IBM,2015-11-17,134.22,134.82,133.31,133.82,2815142
ICE,2015-11-17,52.712,52.72,52.026,52.384,2487275
IDXX,2015-11-17,68.17,68.55,67.43,68.18,603835
IFF,2015-11-17,114.05,116.4897,114,115.45,437188
ILMN,2015-11-17,170.43,175.94,170.36,173.48,2799174
INCY,2015-11-17,108.6,113.71,106.76,113.48,1404654
INFO,2015-11-17,28.68,29.16,28.14,29.14,467050
INTC,2015-11-17,32.15,32.88,32.01,32.64,22636378
INTU,2015-11-17,96.6,97.46,96.05,96.43,1848493
IPG,2015-11-17,22.83,22.888,22.62,22.67,2447000
IP,2015-11-17,40.22,41.7101,39.86,39.87,7075036
IQV,2015-11-17,67.26,68.86,66.95,68.58,657932
IRM,2015-11-17,28.76,28.91,28.25,28.45,2379976
IR,2015-11-17,57.86,58.1,57.13,57.25,1193191
ISRG,2015-11-17,166.6532,168.2415,165.7398,166.1698,685464
ITW,2015-11-17,91.26,91.57,89.955,90.1,1942054
IT,2015-11-17,86.07,86.85,85.79,86.14,266008
IVZ,2015-11-17,32.21,32.58,32.02,32.16,2669292
JBHT,2015-11-17,75.13,76.56,74.7,75.89,743057
JCI,2015-11-17,37.5811,37.6963,37.0262,37.1518,3669092
JEC,2015-11-17,41.46,41.7199,40.68,40.93,985783
JNJ,2015-11-17,101.34,101.71,100.88,101.5,5124025
JNPR,2015-11-17,29.36,29.905,29.18,29.52,6010923
JPM,2015-11-17,66.67,66.74,65.89,66.13,12354839
JWN,2015-11-17,55.51,55.58,53.76,54.64,3421081
KEY,2015-11-17,12.96,13.07,12.83,12.89,12162556
KHC,2015-11-17,72.1,72.13,70.64,71.45,4247437
KIM,2015-11-17,25.6,26.11,25.52,25.89,1597614
KLAC,2015-11-17,66.31,67.09,66.17,66.69,1444679
KMB,2015-11-17,119.69,120.16,118.81,119.18,1558391
KMI,2015-11-17,24.05,24.07,23.11,23.36,18029889
KMX,2015-11-17,54.99,56.4,54.99,55.62,2071313
KORS,2015-11-17,39.53,39.86,38.69,39.32,2639131
KO,2015-11-17,41.85,42.15,41.505,41.67,12739365
KR,2015-11-17,36.68,37.125,36.42,37.02,7165211
KSS,2015-11-17,44.3,45.17,43.45,44.05,4433859
KSU,2015-11-17,87.95,88.95,86.01,88.21,1187737
K,2015-11-17,66.93,67.32,64.65,66.03,3204026
LB,2015-11-17,91.7,92.65,89.75,90.82,2146018
LEG,2015-11-17,44.9,45.01,44.3,44.39,794818
LEN,2015-11-17,48.7451,49.3235,48.3725,48.5588,2367109
LH,2015-11-17,120.5,123.87,119.9201,123.41,899396
LKQ,2015-11-17,29.52,29.65,29.26,29.51,1282769
LLL,2015-11-17,124.05,124.845,123.045,124.42,878082
LLY,2015-11-17,80.93,82.43,80.63,81.3,3012797
LMT,2015-11-17,222.07,225.25,220.81,222.39,2082154
LNC,2015-11-17,55.47,55.865,54.82,54.98,1365384
LNT,2015-11-17,29.93,30.185,29.385,29.49,931956
LOW,2015-11-17,74.15,74.37,72.6,72.85,10214046
LRCX,2015-11-17,77.41,78.67,76.98,77.76,1974366
LUK,2015-11-17,18.42,18.53,18.04,18.11,2136473
LUV,2015-11-17,46,46.66,45.765,45.93,4878051
LYB,2015-11-17,94,95.37,93,93.99,2827956
L,2015-11-17,37.6,37.84,37.23,37.49,1137737
MAA,2015-11-17,85.42,87.26,85.33,86.5,439393
MAC,2015-11-17,75.67,76.33,75.29,76.18,1009052
MAR,2015-11-17,74.37,74.45,72.55,72.77,7677839
MAS,2015-11-17,29.01,29.51,28.91,29.32,5344170
MAT,2015-11-17,23.88,26.06,23.8703,24.71,18180622
MA,2015-11-17,98.56,99.02,97.81,98.07,3767471
MCD,2015-11-17,111.04,111.82,110.46,110.94,6027620
MCHP,2015-11-17,45.85,46.31,45.63,46.08,1432955
MCK,2015-11-17,182.79,187,180.51,185.48,1761452
MCO,2015-11-17,99.3,102.54,98.82,101.2,2234797
MDLZ,2015-11-17,44.08,44.33,43.69,43.82,6062500
MDT,2015-11-17,76.1,76.98,75.84,76.58,4348649
MET,2015-11-17,50.61,51.027,50.13,50.28,6394127
MGM,2015-11-17,22.75,22.85,22.07,22.25,5824824
MHK,2015-11-17,183.7,186.15,181.91,182.47,708978
MKC,2015-11-17,83.38,83.66,82.35,82.71,506867
MLM,2015-11-17,157.56,162.15,156.03,156.97,751254
MMC,2015-11-17,54.98,55.13,54.57,54.64,1537184
MMM,2015-11-17,158.36,158.5299,156.52,157.03,2392966
MNST,2015-11-17,49.1666,49.7166,48.2833,48.5366,2451654
MON,2015-11-17,95.75,96.71,94.11,94.41,3990376
MOS,2015-11-17,32.87,32.96,31.505,31.73,4526228
MO,2015-11-17,56.85,57.1,56.505,56.68,3883375
MPC,2015-11-17,53.65,54.74,53.38,54.26,4277435
MRK,2015-11-17,53.71,54.3,53.29,53.71,7126622
MRO,2015-11-17,17.65,17.92,17.29,17.71,6618424
MSFT,2015-11-17,53.17,53.53,52.85,52.97,31551255
MSI,2015-11-17,70.14,71.19,69.8401,71.05,1073393
MS,2015-11-17,34.44,34.44,33.47,33.59,10853281
MTB,2015-11-17,124.06,125.81,123.08,124.27,1152682
MTD,2015-11-17,333.08,339,331.85,336.32,170771
MU,2015-11-17,15.03,15.73,14.94,15.28,25249605
MYL,2015-11-17,50.19,51.45,50.1,50.66,8075082
M,2015-11-17,38.96,38.96,37.75,38.03,9981832
NAVI,2015-11-17,12.03,12.07,11.81,11.89,2199272
NBL,2015-11-17,36.72,37,35.95,36.46,3664321
NCLH,2015-11-17,54.68,55.46,54.35,54.86,1622698
NDAQ,2015-11-17,57.12,57.94,57.01,57.56,1402128
NEE,2015-11-17,102.04,103.07,100.51,100.75,2421445
NEM,2015-11-17,17.51,17.67,16.65,16.88,8350618
NFLX,2015-11-17,112.11,118.79,111.7,117.1,33016302
NFX,2015-11-17,39.88,40.89,39.225,40.38,3064006
NI,2015-11-17,19.24,19.48,19.13,19.18,1674168
NKE,2015-11-17,61.525,61.8,60.21,61.29,10581526
NLSN,2015-11-17,46.8,47,46.51,46.64,1717342
NOC,2015-11-17,188,188,185.11,186.14,1325488
NOV,2015-11-17,37.69,37.69,36.8,37.04,2651162
NRG,2015-11-17,12.72,12.74,11.96,12.02,4630158
NSC,2015-11-17,88.23,88.23,84.11,86.97,2988274
NTAP,2015-11-17,31.48,31.935,31.14,31.3,3816351
NTRS,2015-11-17,74.1,74.79,73.73,73.98,757568
NUE,2015-11-17,41.14,41.23,40.39,40.54,1871323
NVDA,2015-11-17,30.48,30.66,30.2735,30.4,6426235
NWL,2015-11-17,43.46,44.07,43.23,43.43,1523665
NWSA,2015-11-17,14.14,14.31,14.015,14.14,2670969
NWS,2015-11-17,14.24,14.43,14,14.23,677466
OKE,2015-11-17,29.5,29.5,28.37,28.46,2128799
OMC,2015-11-17,73.04,73.41,71.82,72.03,1596153
ORCL,2015-11-17,38.23,38.515,37.97,38.13,14819972
ORLY,2015-11-17,267.02,270.09,265.36,266.7,587660
OXY,2015-11-17,75.03,75.16,73.98,74.25,3348896
O,2015-11-17,48.51,48.665,47.8,48.44,2287178
PAYX,2015-11-17,53.19,53.46,52.6,53.33,2205590
PBCT,2015-11-17,16.56,16.72,16.44,16.56,3630687
PCAR,2015-11-17,50.37,50.505,49.92,50.01,1575644
PCG,2015-11-17,53.25,53.68,51.95,52.15,2870681
PCLN,2015-11-17,1274.01,1280,1250,1258.79,899255
PDCO,2015-11-17,47.53,48.06,47.43,47.84,410103
PEG,2015-11-17,39.78,40.03,38.82,39.01,2739756
PEP,2015-11-17,99.54,99.88,98.555,98.83,3446515
PFE,2015-11-17,33.2,33.46,32.87,32.87,29692177
PFG,2015-11-17,49.93,50.25,49.28,49.73,1395661
PGR,2015-11-17,30.93,31.1,30.74,30.75,3105176
PG,2015-11-17,75.33,76.01,74.87,75.07,8761835
PHM,2015-11-17,18.45,18.699,18.335,18.41,4325410
PH,2015-11-17,101.95,102.59,100.8,100.87,916167
PKG,2015-11-17,64.81,65.79,63.23,63.37,1160571
PKI,2015-11-17,51.04,51.63,50.78,51.57,1524488
PLD,2015-11-17,41.66,41.97,41.49,41.6,2543854
PM,2015-11-17,84.3,84.64,83.545,83.84,3173896
PNC,2015-11-17,93.64,94.48,92.69,93.24,1619870
PNR,2015-11-17,55.77,55.8,54.65,54.9,1135934
PNW,2015-11-17,62.79,63.28,61.69,61.85,853533
PPG,2015-11-17,101.9,103.0607,101.45,101.71,1381130
PPL,2015-11-17,33.91,34.17,33.25,33.37,3353595
PRGO,2015-11-17,149.14,153.85,148.9,153.5,5267347
PRU,2015-11-17,85.97,86.67,85.23,85.46,1487935
PSA,2015-11-17,229.33,232.93,228.93,231.41,503778
PSX,2015-11-17,90.77,91.98,90.49,91.12,2306671
PVH,2015-11-17,86.67,86.9,84.05,85.1,917734
PWR,2015-11-17,21.17,21.23,20.9,20.95,3431873
PXD,2015-11-17,142.72,144.47,140.11,142.32,1137864
PX,2015-11-17,116.02,118.58,112.32,113.41,5891140
PYPL,2015-11-17,35.89,36.45,35.71,36.21,7344945
QCOM,2015-11-17,52.7,53.55,52.57,52.98,10686186
QRVO,2015-11-17,52,55.04,51.99,54.74,2730612
RCL,2015-11-17,95.02,95.79,93.5,93.82,2189794
REGN,2015-11-17,559.44,573.345,556.7855,570.91,691998
REG,2015-11-17,65.15,66.6,65.08,66.04,428127
RE,2015-11-17,182.22,183.28,180.87,181.06,138118
RF,2015-11-17,9.87,10.01,9.85,9.87,13332830
RHI,2015-11-17,51.13,51.45,50.02,50.54,1325837
RHT,2015-11-17,79.41,80.77,79.25,80.28,1605905
RJF,2015-11-17,56.85,57.2,56.425,56.61,396508
RL,2015-11-17,120.8,121.4,116.63,119.32,1431691
RMD,2015-11-17,57.16,57.735,57.1,57.58,479906
ROK,2015-11-17,104.9,105.37,102.55,103.05,886846
ROP,2015-11-17,187.72,188.08,184.48,185.75,407113
ROST,2015-11-17,47.12,47.32,45.45,46.31,4961011
RRC,2015-11-17,34.5,34.5,32.822,33,4916014
RSG,2015-11-17,43.63,43.69,43.38,43.51,1019140
RTN,2015-11-17,122.88,124.53,121.81,123.26,2649456
SBAC,2015-11-17,107.81,107.81,105.51,105.99,806262
SBUX,2015-11-17,60.95,61.56,60.435,60.55,6695251
SCG,2015-11-17,59.76,60.18,58.52,58.69,668973
SCHW,2015-11-17,32.79,33.24,32.29,32.81,7766092
SEE,2015-11-17,44.47,44.71,44.03,44.22,1745858
SHW,2015-11-17,267.34,273.17,267.01,269.73,992829
SIG,2015-11-17,139.71,140.2,136.66,137.92,836408
SJM,2015-11-17,113.3,114.41,111.63,112.11,765306
SLB,2015-11-17,78.04,78.34,76.66,76.74,5579153
SLG,2015-11-17,115.83,117.99,115.24,116.66,500454
SNA,2015-11-17,166.39,166.83,163.8,164.3,415526
SNI,2015-11-17,56.64,56.96,55.34,55.74,1351036
SNPS,2015-11-17,51.2,52.06,51.09,51.63,528767
SO,2015-11-17,44.64,44.96,43.93,44.1,3454353
SPGI,2015-11-17,95.24,96.15,95.04,95.2,1852063
SPG,2015-11-17,187.26,188.9,186.8,186.83,998742
SRCL,2015-11-17,122.79,123.12,122,122.31,727160
SRE,2015-11-17,101.42,101.96,99.94,100.11,858450
STI,2015-11-17,43,43.49,42.61,42.95,3413936
STT,2015-11-17,70.76,71.64,70.31,70.98,1861287
STX,2015-11-17,34.33,34.74,33.745,33.88,3164425
STZ,2015-11-17,135.59,138.93,135.52,138.11,1733581
SWKS,2015-11-17,75.47,77.79,75.33,77.15,3131683
SWK,2015-11-17,106.03,106.03,104.9,105.12,824055
SYF,2015-11-17,30.39,31.36,30.3,30.58,128981940
SYK,2015-11-17,96.71,97.24,96.34,96.61,1585836
SYMC,2015-11-17,19.91,20.02,19.39,19.98,12357873
SYY,2015-11-17,40.6,40.93,40.34,40.48,2900587
TAP,2015-11-17,94.35,95.49,93.88,95.13,2437145
TDG,2015-11-17,231.26,233,229.24,231.3,390605
TEL,2015-11-17,65.59,65.96,64.96,65.11,1995514
TGT,2015-11-17,73.58,74.38,72.41,72.91,9077648
TIF,2015-11-17,75.61,76.42,73.5,74.13,2076258
TJX,2015-11-17,69.67,69.9,66.62,68.18,10593634
TMK,2015-11-17,59.58,60.2,59.15,59.65,765191
TMO,2015-11-17,135,136.8,134.94,135.44,1696676
TPR,2015-11-17,29.3,29.5,28.7,28.93,4357281
TRIP,2015-11-17,78.37,79.61,77.42,78.12,1517291
TROW,2015-11-17,75.23,75.57,74.47,74.74,1064062
TRV,2015-11-17,112.81,113.45,112.43,112.74,1568977
TSCO,2015-11-17,87.21,87.37,85.81,86.15,954684
TSN,2015-11-17,44.22,44.6,43.75,43.94,4230049
TSS,2015-11-17,53.04,53.825,52.83,53.58,1250606
TWX,2015-11-17,71.25,71.48,70.24,70.46,4147958
TXN,2015-11-17,56.9,57.48,56.75,57.07,4265783
TXT,2015-11-17,42.68,43.11,41.71,41.79,2926627
T,2015-11-17,33.07,33.52,33.06,33.26,20367714
UAA,2015-11-17,43.745,44,42.095,42.495,20887336
UAL,2015-11-17,58.3,59.29,57.02,57.38,4413512
UDR,2015-11-17,34.95,35.575,34.92,35.5,1331090
UHS,2015-11-17,120.27,123.65,119.48,122.66,667602
ULTA,2015-11-17,160.59,163.58,160.01,162.7,789856
UNH,2015-11-17,113.73,115.44,113.17,114.39,1981366
UNM,2015-11-17,36.72,36.93,36.42,36.49,1221413
UNP,2015-11-17,84.37,85.95,83.12,85.1,5275250
UPS,2015-11-17,103.35,104.24,102.82,103.14,2098307
URI,2015-11-17,76.22,77.86,75.41,75.66,1999227
USB,2015-11-17,43.18,43.49,42.83,43.02,6458783
UTX,2015-11-17,98.17,98.3,97.4,97.55,4528758
VAR,2015-11-17,79.14,79.26,78.22,78.51,771115
VFC,2015-11-17,61.85,62.7,61.17,61.95,3218350
VIAB,2015-11-17,51.71,52.18,50.535,50.98,3511387
VLO,2015-11-17,69.59,70.5,69.306,70,3394690
VMC,2015-11-17,102,102.99,101.0003,101.57,699482
VNO,2015-11-17,94.38,95.29,94.13,94.16,446783
VRSK,2015-11-17,73.06,73.06,71.36,71.58,1615476
VRSN,2015-11-17,83.42,84.43,83.08,83.92,662145
VRTX,2015-11-17,125.08,128.36,124.27,128.26,1501740
VTR,2015-11-17,50.39,50.71,49.96,50.06,2203682
VZ,2015-11-17,45.01,45.32,44.93,45.08,10657470
V,2015-11-17,78.94,79.275,78.47,78.83,6942598
WAT,2015-11-17,130.39,133.03,130.19,131.77,435445
WBA,2015-11-17,82.16,83.74,82.02,82.97,4723424
WDC,2015-11-17,61.58,64,61.58,62.46,3678609
WEC,2015-11-17,50.21,50.65,49.42,49.54,2228611
WFC,2015-11-17,55.33,55.485,54.84,54.96,11331933
WHR,2015-11-17,156.83,161.08,156.17,157.27,935027
WMB,2015-11-17,37.26,38.24,36.45,37.56,7904859
WMT,2015-11-17,59.34,60.9,59.2,59.92,24679343
WM,2015-11-17,52.62,52.85,52.441,52.68,1492222
WRK,2015-11-17,46.29,49.04,46.29,47.75,2299688
WU,2015-11-17,18.73,19.31,18.72,19.02,4643386
WYNN,2015-11-17,64.28,64.45,61.15,61.56,2949447
WYN,2015-11-17,78.05,78.8,76.49,77,1142974
WY,2015-11-17,30.14,31.12,30,30.75,8472596
XEC,2015-11-17,116.25,118.3,114.09,116.52,704874
XEL,2015-11-17,35.5,35.8,35.09,35.22,4005287
XLNX,2015-11-17,47.26,48.04,47.11,47.85,2484040
XL,2015-11-17,37.2,37.42,36.86,36.91,1936289
XOM,2015-11-17,80.71,80.88,79.63,79.96,10011689
XRAY,2015-11-17,59.96,60.76,59.64,60.38,819311
XRX,2015-11-17,40.88,41.2604,40.64,41.12,2964717
XYL,2015-11-17,36.66,37.14,36.46,37,1600537
YUM,2015-11-17,68.79,70.05,68.57,69.94,5057094
ZBH,2015-11-17,105.21,106.16,104.65,104.75,698726
ZION,2015-11-17,29.75,30.16,29.58,29.75,1991256
ZTS,2015-11-17,45.03,46.11,44.73,45.77,3638669
AAL,2015-11-18,42.32,42.32,41.01,41.75,11071087
AAPL,2015-11-18,115.76,117.49,115.5,117.29,46674697
AAP,2015-11-18,164.37,164.67,162.6,164.44,784765
ABBV,2015-11-18,60.26,61.06,59.8501,60.99,5470204
ABC,2015-11-18,99.07,100.44,98.87,100.31,1988706
ABT,2015-11-18,44.97,45.87,44.96,45.8,5691032
ACN,2015-11-18,106.91,108,106.29,107.88,2438944
ADBE,2015-11-18,90.31,91.39,89.47,91.27,1453597
ADI,2015-11-18,59.33,60.83,59.3,60.74,1797263
ADM,2015-11-18,37.42,37.68,37.01,37.41,7977507
ADP,2015-11-18,86.28,86.55,85.45,86.5,1390799
ADSK,2015-11-18,61.28,61.61,60.1,61.25,3014368
ADS,2015-11-18,284.84,288.04,284.13,287.7,303390
AEE,2015-11-18,42.83,43.29,42.37,43.22,2386037
AEP,2015-11-18,55.09,55.5,54.31,55.41,4675712
AES,2015-11-18,9.57,9.75,9.5,9.73,4158455
AET,2015-11-18,105.28,107.06,104.4613,106.86,1719928
AFL,2015-11-18,63.75,65,63.47,64.92,2985172
AGN,2015-11-18,300.47,311.5,298.2,310.8,7231960
AIG,2015-11-18,61.2,62.1,61.01,61.96,7439849
AIV,2015-11-18,36.86,36.97,36.34,36.82,851938
AIZ,2015-11-18,84.14,85.7,84.14,85.53,535726
AJG,2015-11-18,43.28,43.84,43.2,43.81,802324
AKAM,2015-11-18,58.84,59.39,58.52,59.25,1544635
ALB,2015-11-18,48.64,50.86,48.48,50.81,1593854
ALGN,2015-11-18,66.63,66.72,65.14,66.33,436470
ALK,2015-11-18,77.56,78.32,76.6,78.09,1070112
ALLE,2015-11-18,65.17,65.9,64.67,65.85,1059883
ALL,2015-11-18,62.75,63.62,62.75,63.5,2085924
ALXN,2015-11-18,171.84,176.76,170.52,176.65,966267
AMAT,2015-11-18,17.83,18.18,17.82,18.13,12712275
AMD,2015-11-18,1.99,2.15,1.98,2.12,9384658
AME,2015-11-18,54.53,55.988,54.325,55.93,1107785
AMGN,2015-11-18,158.11,161.12,156.35,160.92,2975793
AMG,2015-11-18,171.42,176.51,170.4521,176.34,749249
AMP,2015-11-18,113.7,115.62,113.13,115.47,1090417
AMT,2015-11-18,98.62,99.82,98.32,99.66,1668010
AMZN,2015-11-18,646.51,664.88,646.37,663.54,4469769
ANDV,2015-11-18,113.49,114.48,110.92,113.75,1771450
ANSS,2015-11-18,90.37,90.98,89.63,90.73,510198
ANTM,2015-11-18,136.3,137.66,134.65,137.3,1799997
AON,2015-11-18,93.75,95.06,93.64,95.01,1031694
AOS,2015-11-18,38.625,39.64,38.4,39.6,1534732
APA,2015-11-18,50.5,51.11,48.68,50.1,3659440
APC,2015-11-18,61.69,62.56,60.55,61.74,4020746
APD,2015-11-18,139.58,140.035,136.87,139.43,1315801
APH,2015-11-18,54.03,54.86,53.68,54.8,994231
ARE,2015-11-18,88.68,89.36,88,89.31,301545
ARNC,2015-11-18,24.93,25.23,24.66,25.23,7927970
ATVI,2015-11-18,36.23,36.95,35.82,36.87,8259283
AVB,2015-11-18,175.67,176.715,173.79,176.4,581256
AVGO,2015-11-18,121.92,126.1,121.6,125.92,2027043
AVY,2015-11-18,63.63,65.47,63.61,65.38,888067
AWK,2015-11-18,56.14,57.12,56,57.06,579833
AXP,2015-11-18,71.13,72.17,71.13,72.15,5816951
AYI,2015-11-18,216.61,225.86,215.0601,225.23,451760
AZO,2015-11-18,772.41,784.15,770.51,783.35,169707
A,2015-11-18,38.43,39.36,38.36,39.34,6589609
BAC,2015-11-18,17.43,17.87,17.43,17.84,85708326
BAX,2015-11-18,37.91,38.16,37.77,38.07,3950373
BA,2015-11-18,146.24,148.385,146.23,148.28,3101147
BBT,2015-11-18,37.88,38.385,37.64,38.35,4248958
BBY,2015-11-18,30.91,31.74,30.82,31.33,9614822
BDX,2015-11-18,151.22,151.69,150.47,151.54,1131909
BEN,2015-11-18,40.6,41.5,39.85,41.42,2605764
BF.B,2015-11-18,52.55,53.125,52.175,53.08,659766
BIIB,2015-11-18,280.65,292.68,279.31,291.98,2253239
BK,2015-11-18,42.97,44.085,42.91,44,7093818
BLK,2015-11-18,354.68,361.06,352.45,360.63,535931
BLL,2015-11-18,33.175,34.22,33.1125,34.18,1738358
BMY,2015-11-18,66,67.71,65.96,67.61,6169900
BRK.B,2015-11-18,133.47,136.38,133.27,136.22,3772954
BSX,2015-11-18,17.68,17.82,17.4601,17.77,14926198
BWA,2015-11-18,41.74,42.98,41.61,42.63,3557516
BXP,2015-11-18,123.7,124.32,122.84,124.14,637348
CAG,2015-11-18,39.9,41.46,39.89,40.93,6856559
CAH,2015-11-18,87.01,88.69,86.73,88.6,1834054
CAT,2015-11-18,69.9,70.45,69.378,70.32,3788345
CA,2015-11-18,26.97,28.13,26.9,28.04,4855175
CBG,2015-11-18,35.16,36.095,35.04,36.05,2017847
CBOE,2015-11-18,70.73,71.48,70.27,71.4,485327
CBS,2015-11-18,50.84,51.43,50.78,51.31,4684461
CB,2015-11-18,113.41,115.41,113.41,115.34,1173092
CCI,2015-11-18,85.01,85.94,84.74,85.87,1563541
CCL,2015-11-18,50.2,50.4,49.74,50.29,4759619
CDNS,2015-11-18,22.63,22.92,22.44,22.91,2127694
CELG,2015-11-18,111.36,115.93,110.781,115.78,5414448
CERN,2015-11-18,57.36,58.68,57.35,58.32,2858956
CFG,2015-11-18,25.73,26.22,25.61,26.2,5740149
CF,2015-11-18,49.36,50.37,49.05,49.58,2529700
CHD,2015-11-18,41.79,42.485,41.715,42.425,1409366
CHK,2015-11-18,5.96,6.18,5.8,6,22797661
CHRW,2015-11-18,67.84,68.39,67.54,68.28,835279
CHTR,2015-11-18,185.49,187.88,184.11,187.81,788390
CINF,2015-11-18,60.26,60.7,60.07,60.54,849020
CI,2015-11-18,133.68,135.51,132.9,135.14,846987
CLX,2015-11-18,121.98,123.67,121.65,123.59,660439
CL,2015-11-18,65.32,66.14,65.12,66.06,2921405
CMA,2015-11-18,45.69,46.905,45.57,46.73,2335975
CMCSA,2015-11-18,30.58,31.315,30.52,31.28,17579564
CME,2015-11-18,95.54,96.25,94.78,96.17,863848
CMG,2015-11-18,583.89,594.005,580.78,594,517801
CMI,2015-11-18,97.86,98.6,97.68,98.35,1817505
CMS,2015-11-18,34.97,35.405,34.63,35.34,2244661
CNC,2015-11-18,58.88,59.94,58.1,59.47,1095426
CNP,2015-11-18,17.03,17.18,16.87,17.16,3038365
COF,2015-11-18,76.95,78.31,76.6,78.29,3698511
COG,2015-11-18,21.12,21.37,20.49,20.87,4897516
COL,2015-11-18,88.82,90.06,88.69,90,649402
COO,2015-11-18,144.67,146.19,143.52,145.7,668817
COP,2015-11-18,54.44,55.07,53.44,54.48,4918671
COST,2015-11-18,158.89,161.4,157.825,161.25,2152039
COTY,2015-11-18,26.69,27.01,26.08,26.98,1689434
CPB,2015-11-18,48.13,49.07,47.97,49.04,1998490
CRM,2015-11-18,77.77,78.0475,75.81,77.35,6442497
CSCO,2015-11-18,27,27.155,26.725,27.12,27015720
CSRA,2015-11-18,33,33.28,33,33.02,18900
CSX,2015-11-18,27.71,28.45,27.62,28.27,12417518
CTAS,2015-11-18,89.91,91.55,89.82,91.37,713985
CTL,2015-11-18,28.25,28.51,28.17,28.49,3789396
CTSH,2015-11-18,64.48,65.36,63.87,65.26,2812418
CTXS,2015-11-18,75.98,75.98,70.34,70.54,8160823
CVS,2015-11-18,93.85,95.36,93.81,95.19,4932002
CVX,2015-11-18,91.44,92.75,91.03,92.21,6886943
CXO,2015-11-18,110.19,112.21,108.19,112.06,1233526
C,2015-11-18,53.85,55.025,53.76,54.98,19100293
DAL,2015-11-18,47.83,47.99,46.65,47.75,10952796
DE,2015-11-18,74.05,74.63,73.755,74.52,3710094
DFS,2015-11-18,56.18,57.09,55.95,57.03,3185927
DGX,2015-11-18,68.51,69.36,68.29,69.09,852841
DG,2015-11-18,62.59,63.265,62.08,63.15,4187413
DHI,2015-11-18,31.3,31.92,31.26,31.87,3885253
DHR,2015-11-18,95.43,97.15,95.2,97.03,2029344
DISCA,2015-11-18,30.28,30.8,30.215,30.78,1981140
DISCK,2015-11-18,28.9,29.49,28.9,29.45,1791614
DISH,2015-11-18,62.42,64.48,62.33,64.36,1547639
DIS,2015-11-18,116.22,118.28,116.05,118.14,6744634
DLR,2015-11-18,71.85,71.96,71.185,71.74,819241
DLTR,2015-11-18,64.25,66.8,63.91,66.63,2915761
DOV,2015-11-18,63.85,65.04,63.37,64.97,1031013
DPS,2015-11-18,87.25,88.85,87.08,88.77,856605
DRE,2015-11-18,19.54,19.67,19.36,19.66,1562003
DRI,2015-11-18,53.8,54.24,53.52,53.99,2233138
DTE,2015-11-18,79.29,80.025,78.26,79.88,1571453
DUK,2015-11-18,66.14,67.3,65.82,67.2,3856609
DVA,2015-11-18,73.41,74.09,73.2042,73.99,1526591
DVN,2015-11-18,46.48,47.39,45.67,47.07,3163423
D,2015-11-18,68.26,68.58,67.46,68.48,2119171
EA,2015-11-18,68.16,68.6,66.84,68.42,3259937
EBAY,2015-11-18,28.62,28.78,28.19,28.75,10796523
ECL,2015-11-18,116.71,118.44,116.32,118.32,1000014
ED,2015-11-18,62.42,62.85,61.83,62.8,1734547
EFX,2015-11-18,108.06,110.66,107.46,110.56,811289
EIX,2015-11-18,58.98,59.5,58.47,59.3,2595839
EL,2015-11-18,82.47,83.81,82.05,83.75,1534870
EMN,2015-11-18,69.85,71.69,69.69,71.62,1293886
EMR,2015-11-18,48.83,50.065,48.64,50.01,3947912
EOG,2015-11-18,83.84,85.26,82.95,85.15,3200890
EQIX,2015-11-18,298.96,298.96,287.51,293.09,1114150
EQR,2015-11-18,78.87,78.97,77.54,78.73,1458072
EQT,2015-11-18,61.33,61.99,59.238,60.66,2291173
ESRX,2015-11-18,84.23,85.34,83.71,84.82,5199085
ESS,2015-11-18,222.86,223.85,220.17,223.62,283910
ES,2015-11-18,49.79,50.68,49.4,50.6,1603888
ETFC,2015-11-18,29.42,29.75,29.19,29.7,2231741
ETN,2015-11-18,55.04,56.95,55.04,56.88,3028261
ETR,2015-11-18,65.44,66.11,64.49,65.67,1215803
EW,2015-11-18,77.5,78.603,76.92,78.545,1103940
EXC,2015-11-18,27.7,28.175,27.49,28.12,9515207
EXPD,2015-11-18,48.97,49.54,48.87,49.485,1040251
EXPE,2015-11-18,121.26,125.99,121,125.3,4405760
EXR,2015-11-18,81.3,81.52,79.88,80.92,741288
FAST,2015-11-18,39.02,39.73,38.74,39.69,1857991
FBHS,2015-11-18,52.67,54.23,52.67,54.13,1309923
FB,2015-11-18,105.8,107.88,105.39,107.77,23836526
FCX,2015-11-18,8.53,8.8,8.45,8.77,32434034
FDX,2015-11-18,160.6,163.11,160.6,162.81,1416669
FE,2015-11-18,30.06,30.48,29.62,30.41,5757087
FFIV,2015-11-18,105.02,105.5,103.39,104.13,1066692
FISV,2015-11-18,95.74,96.22,94.83,96.02,1217230
FIS,2015-11-18,65.92,66.26,65.5,66.12,1303590
FITB,2015-11-18,19.97,20.38,19.8,20.36,8176647
FLIR,2015-11-18,29.18,29.74,28.96,29.64,1931253
FLR,2015-11-18,47.54,48.51,47.2,48.39,1400921
FLS,2015-11-18,45.18,45.68,44.86,45.64,1064411
FL,2015-11-18,59.55,62.01,59.51,61.12,5341784
FMC,2015-11-18,42.05,43.36,42.03,43.03,3215928
FOXA,2015-11-18,30.14,30.335,29.75,30.3,14999894
FOX,2015-11-18,30.42,30.67,30.06,30.63,4262758
FRT,2015-11-18,144.86,146.45,143.61,146.37,247853
FTI,2015-11-18,33.51,34.36,33.18,34.32,1663929
F,2015-11-18,14.23,14.5,14.18,14.46,26250360
GD,2015-11-18,143.29,143.975,142.28,143.71,1037680
GE,2015-11-18,30.22,30.57,30.1,30.52,177775421
GGP,2015-11-18,25.28,25.45,24.955,25.42,3566589
GILD,2015-11-18,104.49,108.22,104.45,108.13,8246792
GIS,2015-11-18,56.27,57.24,56.25,57.17,2636111
GLW,2015-11-18,18.51,18.89,18.42,18.83,9558044
GM,2015-11-18,35.4,36.48,35.3,36.46,14866315
GOOGL,2015-11-18,749.57,761.1,747.39,760.01,1813336
GOOG,2015-11-18,727.58,741.41,727,740,1684259
GPC,2015-11-18,88.15,88.51,87.13,88.41,690011
GPN,2015-11-18,70.33,70.95,69.585,70.9,1282922
GPS,2015-11-18,25,25.46,24.96,25.39,6254934
GRMN,2015-11-18,35.69,37.07,35.61,37.01,1460571
GS,2015-11-18,191.05,194.05,191.01,193.66,2509231
GT,2015-11-18,32.68,33.51,32.42,33.45,3972318
GWW,2015-11-18,194.25,198.64,193.61,198.25,729441
HAL,2015-11-18,38.4,39.25,38.3,38.88,13758218
HAS,2015-11-18,75.11,75.68,74.32,75.57,1288061
HBAN,2015-11-18,11.52,11.72,11.47,11.71,9609383
HBI,2015-11-18,30.24,31.04,30.19,31.01,2377605
HCA,2015-11-18,69.3,70.72,69.03,70.21,3915920
HCN,2015-11-18,59.14,59.63,58.66,59.57,2080297
HCP,2015-11-18,33.58,34.11,33.32,34.11,3279335
HD,2015-11-18,126.44,126.73,124.66,126.54,6501984
HES,2015-11-18,60.52,61.71,59.5706,61.17,2329101
HIG,2015-11-18,45.22,45.97,45.13,45.9,3080320
HII,2015-11-18,132,132.6,130.28,131.43,416816
HOG,2015-11-18,48.45,49.81,48.44,49.77,2461639
HOLX,2015-11-18,40,40.86,39.78,40.59,2453370
HON,2015-11-18,102.62,104.15,102.4184,104.06,2535792
HPE,2015-11-18,13.48,13.73,13.1886,13.64,13020475
HPQ,2015-11-18,13.43,13.69,13.38,13.64,12828573
HP,2015-11-18,55.13,57.17,54.23,56.28,1852559
HRB,2015-11-18,36.53,36.8,36.4,36.74,3032109
HRL,2015-11-18,33.96,34.26,33.85,34.225,2046754
HRS,2015-11-18,81.49,82.13,81.15,82.08,684250
HSIC,2015-11-18,77.485,78.42,77.055,78.285,954786
HST,2015-11-18,16.47,16.545,16.2,16.48,9480552
HSY,2015-11-18,83.94,85.6,83.325,85.32,1592913
HUM,2015-11-18,169.58,171.595,168.64,171.08,615232
IBM,2015-11-18,134.79,135.91,134.26,135.82,4149181
ICE,2015-11-18,52.618,52.75,51.8082,52.72,2801855
IDXX,2015-11-18,68.32,68.59,67.7,68.37,881604
IFF,2015-11-18,115.67,117.52,115.12,117.44,463320
ILMN,2015-11-18,173.44,178.95,172.55,176.43,23572606
INCY,2015-11-18,114.62,117,112.87,116.86,1464426
INFO,2015-11-18,29,29.23,28.73,29.07,245813
INTC,2015-11-18,32.73,33.2405,32.62,33.16,18619760
INTU,2015-11-18,96.53,96.89,95.62,96.62,3705264
IPG,2015-11-18,22.75,23.14,22.7,23.12,2480828
IP,2015-11-18,40,41.14,40,41.06,3132075
IQV,2015-11-18,68.53,69.8,68.16,69.73,875613
IRM,2015-11-18,28.64,28.92,28.5,28.89,1135815
IR,2015-11-18,57.66,58.1,57.23,58.03,1771759
ISRG,2015-11-18,166.1832,169.4498,165.8965,169.1198,914961
ITW,2015-11-18,90.57,91.71,90.27,91.62,1226901
IT,2015-11-18,86.36,87.88,85.1801,87.87,310306
IVZ,2015-11-18,32.34,33.09,32.2627,33.06,2593777
JBHT,2015-11-18,76.15,77.56,75.04,77.54,997968
JCI,2015-11-18,37.1728,37.5811,36.9843,37.5288,2851840
JEC,2015-11-18,41.11,41.86,41.01,41.83,920301
JNJ,2015-11-18,101.53,102.8,101.31,102.67,7148429
JNPR,2015-11-18,29.55,30.065,29.49,29.96,5451022
JPM,2015-11-18,66.48,67.55,66.37,67.45,12911408
JWN,2015-11-18,54.83,55.75,54.31,55.64,3660475
KEY,2015-11-18,12.94,13.16,12.86,13.15,12790056
KHC,2015-11-18,71.84,73.035,71.17,72.585,3780235
KIM,2015-11-18,26,26.27,25.7,26.25,2040531
KLAC,2015-11-18,66.5,67.15,66.34,67.1,1356267
KMB,2015-11-18,119.34,121.13,118.97,120.94,1409677
KMI,2015-11-18,23.48,24.33,23.47,24.3,25328828
KMX,2015-11-18,55.9,56.69,55.66,56.68,1646874
KORS,2015-11-18,39.38,41.02,39.35,40.85,2606271
KO,2015-11-18,41.77,42.35,41.68,42.28,12966287
KR,2015-11-18,37.02,37.57,36.95,37.54,7738354
KSS,2015-11-18,44.28,45.31,43.72,45.15,4506285
KSU,2015-11-18,89.62,92.51,89.46,92.37,3557976
K,2015-11-18,66.22,66.465,65.63,66.31,2969522
LB,2015-11-18,90.45,92.42,89.83,92.23,2649496
LEG,2015-11-18,44.4,45.14,44.22,45.05,1184571
LEN,2015-11-18,48.4902,49.6961,48.4118,49.5588,1869427
LH,2015-11-18,124,124.73,123.0701,124.19,662834
LKQ,2015-11-18,29.69,29.69,29.12,29.45,1475365
LLL,2015-11-18,124.68,125.96,124.21,125.16,679091
LLY,2015-11-18,81.49,83.755,81.39,83.65,3916618
LMT,2015-11-18,222.54,223.37,220.72,223.22,1185393
LNC,2015-11-18,55.03,55.95,54.5629,55.85,1421488
LNT,2015-11-18,29.405,29.69,29.2,29.65,934998
LOW,2015-11-18,74.28,74.58,71.602,73.48,9541404
LRCX,2015-11-18,77.53,78.54,77.18,78.43,1522203
LUK,2015-11-18,18.22,18.385,17.98,18.35,1871908
LUV,2015-11-18,45.93,46.415,45.1,46.31,5641164
LYB,2015-11-18,94.38,95.12,93.99,95.07,2870342
L,2015-11-18,37.57,38.02,37.57,37.97,945875
MAA,2015-11-18,86.54,87.27,85.74,87.08,291339
MAC,2015-11-18,76.45,79.25,75.905,79.17,1427955
MAR,2015-11-18,72.77,73.44,70.8,72.23,5285056
MAS,2015-11-18,29.36,29.89,29.31,29.84,3697822
MAT,2015-11-18,24.75,25.08,23.99,24.35,6756388
MA,2015-11-18,98.43,99.22,98.13,99.16,4502386
MCD,2015-11-18,111.3,112.59,110.84,112.53,5194490
MCHP,2015-11-18,45.68,47.07,45.67,46.98,1671116
MCK,2015-11-18,185.6,189.56,184.68,189.27,2641698
MCO,2015-11-18,101.45,103.29,99.14,103.2,1271373
MDLZ,2015-11-18,43.96,44.54,43.79,44.48,6210398
MDT,2015-11-18,76.56,77.67,76.25,77.56,5147122
MET,2015-11-18,50.48,51.17,50.46,51.08,6406929
MGM,2015-11-18,22.27,22.78,22.03,22.72,5170637
MHK,2015-11-18,182.78,189.2,182.45,188.98,679208
MKC,2015-11-18,83.05,84.86,82.72,84.69,538141
MLM,2015-11-18,157,159.95,157,159.3,627295
MMC,2015-11-18,54.87,55.61,54.69,55.58,1442093
MMM,2015-11-18,156.18,157.5,156.08,157.39,2226895
MNST,2015-11-18,48.5233,49.78,48.4866,49.71,2287224
MON,2015-11-18,93.82,96.3,93.1,96.13,3223255
MOS,2015-11-18,31.71,32.13,31.53,31.95,4567061
MO,2015-11-18,56.89,57.15,56.44,57.06,6322157
MPC,2015-11-18,54.27,55.76,54,55.68,3395658
MRK,2015-11-18,53.86,54.32,53.7,54.23,10811362
MRO,2015-11-18,17.94,18.47,17.29,17.9,11540253
MSFT,2015-11-18,53,53.98,52.9799,53.85,29710030
MSI,2015-11-18,71.12,72,70.98,71.98,1255322
MS,2015-11-18,33.69,34.31,33.61,34.25,10396151
MTB,2015-11-18,124.79,125.3,122.43,125.3,1226380
MTD,2015-11-18,337.8,341.79,334.1,341.14,218252
MU,2015-11-18,15.39,15.69,15.3,15.61,20071348
MYL,2015-11-18,50.85,52.24,50.42,52.02,10975938
M,2015-11-18,38.35,39.12,37.95,38.92,10489519
NAVI,2015-11-18,11.93,12.06,11.78,12.04,2368638
NBL,2015-11-18,36.69,37.53,36.34,37.4,4016954
NCLH,2015-11-18,54.92,55.89,54.74,55.73,1090041
NDAQ,2015-11-18,57.59,58.73,57.46,58.69,1402189
NEE,2015-11-18,100.75,101.26,98.55,99.7,4806301
NEM,2015-11-18,17,17.72,16.815,17.63,7371493
NFLX,2015-11-18,117.94,121,116.1,120.63,23353565
NFX,2015-11-18,40.85,41.09,39.96,41.05,2701153
NI,2015-11-18,19.34,19.6,19.15,19.58,3404352
NKE,2015-11-18,61.52,63.015,61.33,62.89,10597700
NLSN,2015-11-18,47.08,47.99,46.71,47.88,2097468
NOC,2015-11-18,186.45,188.48,186.28,188.14,845110
NOV,2015-11-18,37.46,38.395,37.33,38.34,3632918
NRG,2015-11-18,12.12,12.33,11.83,12.13,11028628
NSC,2015-11-18,90.69,93.69,90.45,92.49,8541974
NTAP,2015-11-18,31.2,31.47,30.76,31.04,5732492
NTRS,2015-11-18,74.48,75.835,74.12,75.76,1205381
NUE,2015-11-18,41.01,42.19,40.93,42.17,1700036
NVDA,2015-11-18,30.41,31.07,30.075,31.03,8755358
NWL,2015-11-18,43.48,44.17,43.18,44.1,1187445
NWSA,2015-11-18,14.16,14.29,14.07,14.27,2565589
NWS,2015-11-18,14.3,14.37,14.19,14.36,678401
OKE,2015-11-18,28.63,29.87,28.59,29.3,2683397
OMC,2015-11-18,72.21,73,71.99,72.89,1655555
ORCL,2015-11-18,38.19,38.73,38.15,38.7,11958895
ORLY,2015-11-18,267.9,269.67,265.93,269.4,454326
OXY,2015-11-18,74.61,75.9,74.315,75.77,3602303
O,2015-11-18,48.48,49.24,48.4281,49.22,2428076
PAYX,2015-11-18,53.33,53.955,53.05,53.93,2027128
PBCT,2015-11-18,16.59,16.64,16.275,16.62,5493711
PCAR,2015-11-18,50.05,51.58,49.89,51.5,2202073
PCG,2015-11-18,52.17,52.775,51.72,52.67,2248016
PCLN,2015-11-18,1267.1,1287.36,1252.01,1278.5,804488
PDCO,2015-11-18,47.88,48.81,47.81,48.75,747929
PEG,2015-11-18,38.99,39.05,38.14,38.98,5575157
PEP,2015-11-18,99.07,100.38,98.91,100.27,4074169
PFE,2015-11-18,33.08,33.43,32.93,33.31,35963308
PFG,2015-11-18,49.98,50.87,49.5,50.85,1043788
PGR,2015-11-18,30.69,31.45,30.4322,31.4,4413823
PG,2015-11-18,74.98,75.96,74.81,75.9,6447106
PHM,2015-11-18,18.36,18.995,18.34,18.97,5239187
PH,2015-11-18,101.5,102.68,101.26,102.55,888416
PKG,2015-11-18,63.61,65.69,63.5,65.63,789868
PKI,2015-11-18,51.7,52.67,51.58,52.59,828399
PLD,2015-11-18,41.84,42.31,41.5,42.27,2120197
PM,2015-11-18,84.08,85.48,83.92,85.43,4186255
PNC,2015-11-18,93.48,95.23,93.195,95.11,2098387
PNR,2015-11-18,55.3,56.36,55.16,56.25,1774843
PNW,2015-11-18,62.1,62.275,61.32,62.14,1032751
PPG,2015-11-18,101.81,104.515,101.55,104.23,2128295
PPL,2015-11-18,33.4,33.71,33,33.62,3662861
PRGO,2015-11-18,154.59,155.68,152.27,155.64,3457572
PRU,2015-11-18,85.91,87.55,85.85,87.38,2159221
PSA,2015-11-18,232.73,233.75,229.25,232.73,591384
PSX,2015-11-18,91.28,92.72,91.26,92.54,1857450
PVH,2015-11-18,85.51,89.71,85.51,89.57,1201800
PWR,2015-11-18,21.1,21.43,20.945,21.31,4282470
PXD,2015-11-18,144.36,146.2,141.16,144.33,1391418
PX,2015-11-18,113.51,115.71,112.88,115.58,1758675
PYPL,2015-11-18,36.32,36.95,35.785,36.22,8323149
QCOM,2015-11-18,51.94,51.94,47.52,48,45214463
QRVO,2015-11-18,55.2,56.964,54.21,56.34,2797339
RCL,2015-11-18,94.07,94.83,93.36,94.17,2227411
REGN,2015-11-18,571.4,588.98,571.4,587.09,707994
REG,2015-11-18,66.25,66.89,65.67,66.86,325719
RE,2015-11-18,181.54,184.19,180.71,184.11,184529
RF,2015-11-18,9.9,10.09,9.84,10.09,19338256
RHI,2015-11-18,50.62,51.045,50.33,51.01,749832
RHT,2015-11-18,80.5,80.7178,79.42,80.53,1236426
RJF,2015-11-18,56.88,57.4,56.64,57.3,848068
RL,2015-11-18,119.41,119.64,117.01,119.39,1127375
RMD,2015-11-18,57.7,58.19,57,58.14,502788
ROK,2015-11-18,103.5,106.19,103.4,106.07,1236678
ROP,2015-11-18,186.32,191.32,185.59,191.1,497476
ROST,2015-11-18,46.36,46.66,45.63,46.42,4260507
RRC,2015-11-18,33.15,33.74,30.92,32.04,5400143
RSG,2015-11-18,43.57,44.11,43.4,44.08,1084188
RTN,2015-11-18,123.86,124.29,122.1,123.95,1740319
SBAC,2015-11-18,106.11,106.2899,104.735,105.79,1129456
SBUX,2015-11-18,60.66,61.865,60.33,61.8,7215255
SCG,2015-11-18,58.71,59.13,58.16,59.06,641865
SCHW,2015-11-18,32.87,33.515,32.765,33.4,8036448
SEE,2015-11-18,44.21,45.01,44.04,44.94,1687539
SHW,2015-11-18,268.44,273,268.19,272.61,642142
SIG,2015-11-18,138.42,141.3,137.2622,140.59,963483
SJM,2015-11-18,112.14,114.39,112.12,113.38,1426314
SLB,2015-11-18,77,78.68,76.76,78.55,6955133
SLG,2015-11-18,117.08,118.04,116.23,117.97,302996
SNA,2015-11-18,165.15,167.88,164.38,167.61,377240
SNI,2015-11-18,55.87,56.72,55.75,56.64,1159947
SNPS,2015-11-18,51.54,52.125,51,52.11,679845
SO,2015-11-18,44.1,44.54,43.87,44.45,3942809
SPGI,2015-11-18,95.24,96.04,95.02,95.75,1745089
SPG,2015-11-18,187.24,190.49,187.04,190.24,1174647
SRCL,2015-11-18,122.37,122.99,121.74,122.21,1042371
SRE,2015-11-18,100.09,101.23,99.47,101.1,878870
STI,2015-11-18,43.17,43.83,42.93,43.77,3334783
STT,2015-11-18,71.15,72.96,71,72.88,2198034
STX,2015-11-18,33.83,34.66,33.83,34.38,2829631
STZ,2015-11-18,138.46,139.1899,137.14,138.29,1176550
SWKS,2015-11-18,77.63,80.54,77.19,80.41,4021311
SWK,2015-11-18,105.7,107.16,105.545,107,1441994
SYF,2015-11-18,30.91,31.75,30.7,31.59,28031971
SYK,2015-11-18,96.81,97.22,96.45,97.01,1595517
SYMC,2015-11-18,19.86,20.1,19.84,20.02,4872923
SYY,2015-11-18,40.47,41.21,40.41,41.15,3280117
TAP,2015-11-18,95.36,95.74,93.32,94.09,1968454
TDG,2015-11-18,231.35,233,230.4601,232.39,387324
TEL,2015-11-18,65.44,66.84,65.07,66.71,1822200
TGT,2015-11-18,71.64,71.978,68.15,69.78,25042825
TIF,2015-11-18,74.44,74.6,73.72,74.42,4063115
TJX,2015-11-18,68.41,68.62,67.31,68.34,5454388
TMK,2015-11-18,59.72,60.14,59.43,59.98,721189
TMO,2015-11-18,135.68,137.945,135.54,137.73,1504470
TPR,2015-11-18,29,29.63,28.75,29.59,4459235
TRIP,2015-11-18,78.87,83.77,78.81,83.68,3233963
TROW,2015-11-18,74.81,76.49,74.72,76.49,1194792
TRV,2015-11-18,112.84,114.79,112.75,114.68,1688316
TSCO,2015-11-18,86.79,88.3559,86.09,88.15,985222
TSN,2015-11-18,44.05,45.19,43.95,45.1,4701410
TSS,2015-11-18,53.77,54.4,53.28,54.36,893440
TWX,2015-11-18,70.94,71.97,70.655,71.77,3807726
TXN,2015-11-18,57.21,58.01,56.88,57.96,4029744
TXT,2015-11-18,41.85,42.64,41.81,42.59,1352869
T,2015-11-18,33.25,33.58,33.02,33.54,22233784
UAA,2015-11-18,42.62,43.67,42.325,43.65,8461170
UAL,2015-11-18,57.49,58.26,56.51,57.71,4658813
UDR,2015-11-18,35.58,35.66,35.06,35.49,2062617
UHS,2015-11-18,122.98,124.59,122.54,124.44,622074
ULTA,2015-11-18,163.74,165.27,160.6201,164.99,547883
UNH,2015-11-18,114.25,117.53,113.75,117.25,3319876
UNM,2015-11-18,36.59,36.81,36.47,36.76,1582049
UNP,2015-11-18,85.74,87.75,85.62,87.11,5386861
UPS,2015-11-18,103.22,103.86,102.6,103.68,2141618
URI,2015-11-18,76.12,77.21,75.84,76.99,1425938
USB,2015-11-18,43.11,43.98,42.94,43.89,8560183
UTX,2015-11-18,97.63,97.86,96.84,97.71,4201972
VAR,2015-11-18,78.69,79.63,78.32,79.5,758913
VFC,2015-11-18,62.02,63.345,61.72,63.24,1945521
VIAB,2015-11-18,50.93,53.345,50.59,53.11,4820913
VLO,2015-11-18,70.12,70.76,69.17,70.66,3790207
VMC,2015-11-18,101.4,103.36,99.62,103.09,950254
VNO,2015-11-18,94.64,95.75,94.115,95.64,472394
VRSK,2015-11-18,71.8,73.44,71.77,73.33,970275
VRSN,2015-11-18,84.64,86.545,84.21,86.27,993897
VRTX,2015-11-18,128.01,133.42,127.84,133.26,1760818
VTR,2015-11-18,50.41,51.1825,50.2,51.1,2585481
VZ,2015-11-18,45.08,45.4273,44.58,45.38,13585587
V,2015-11-18,78.96,80.5,78.74,80.46,7212397
WAT,2015-11-18,132.13,132.53,131.15,131.86,895174
WBA,2015-11-18,82.97,84.82,82.76,84.58,4606415
WDC,2015-11-18,62.95,64.46,62.59,64.24,3805508
WEC,2015-11-18,49.61,50.15,49.2,50.07,1908643
WFC,2015-11-18,55.06,55.77,54.965,55.67,16612571
WHR,2015-11-18,157.28,158.66,155.51,158.05,754392
WMB,2015-11-18,37.71,38.43,37.41,38.1,5445420
WMT,2015-11-18,60.04,61.07,59.55,60.93,14877655
WM,2015-11-18,52.77,53.63,52.56,53.58,1900018
WRK,2015-11-18,47.64,49.62,47.64,49.57,1771495
WU,2015-11-18,19.13,19.51,19.12,19.5,4095342
WYNN,2015-11-18,61.47,62.299,57.6611,61.31,5605801
WYN,2015-11-18,77.14,77.83,76.45,77.38,1083545
WY,2015-11-18,30.85,31.94,30.26,31.93,8781630
XEC,2015-11-18,117.79,119.1599,115.36,118.63,685485
XEL,2015-11-18,35.23,35.67,34.93,35.62,3612795
XLNX,2015-11-18,48.05,48.81,48.01,48.7,2848726
XL,2015-11-18,36.96,37.42,36.96,37.4,2617071
XOM,2015-11-18,79.89,80.9,79.59,80.74,10884594
XRAY,2015-11-18,60.51,61.115,60.4,60.85,671478
XRX,2015-11-18,41.2,42.28,41.04,42.16,3494295
XYL,2015-11-18,37.15,37.5,37.01,37.46,1775240
YUM,2015-11-18,70,71.3,69.72,71.12,4783187
ZBH,2015-11-18,104.75,105.85,104.11,104.97,1236557
ZION,2015-11-18,29.94,30.255,29.55,30.22,2884299
ZTS,2015-11-18,45.81,47.2,45.36,47.18,3377964
AAL,2015-11-19,41.94,42.7299,41.89,42.3,6545456
AAPL,2015-11-19,117.64,119.75,116.76,118.78,43295820
AAP,2015-11-19,164.19,165.27,162.22,162.37,684246
ABBV,2015-11-19,61.22,61.73,60.14,60.55,5571215
ABC,2015-11-19,100.33,100.86,99.04,99.19,2044635
ABT,2015-11-19,45.72,46.07,45.47,45.73,6830303
ACN,2015-11-19,107.88,108.43,107.04,107.28,2527800
ADBE,2015-11-19,91.52,92.13,91.28,91.76,2414445
ADI,2015-11-19,60.39,60.41,59.43,59.77,2755021
ADM,2015-11-19,37.41,37.53,36.28,36.43,5944681
ADP,2015-11-19,86.61,86.73,86.26,86.39,1059362
ADSK,2015-11-19,61.47,62.65,61.04,62.39,3594327
ADS,2015-11-19,287.27,288.77,284.5,286.07,276215
AEE,2015-11-19,43.42,43.91,43.37,43.7,2279994
AEP,2015-11-19,55.59,56.52,55.53,56.32,3749924
AES,2015-11-19,9.72,9.76,9.45,9.57,5628578
AET,2015-11-19,101.7,103.58,98.67,99.89,11864365
AFL,2015-11-19,64.99,65.42,64.76,65.37,2417687
AGN,2015-11-19,304.48,309,299.45,302.05,10029817
AIG,2015-11-19,61.95,62.205,61.8,61.98,5991260
AIV,2015-11-19,36.93,37.3,36.79,36.98,975133
AIZ,2015-11-19,85.71,86.06,85.28,85.67,457204
AJG,2015-11-19,43.74,43.96,43.53,43.87,679993
AKAM,2015-11-19,59.84,60,58.8,59.21,1369489
ALB,2015-11-19,50.5,51.14,50.31,50.69,1066441
ALGN,2015-11-19,66.38,67.46,66,67.39,802114
ALK,2015-11-19,78.52,79.57,78.43,79.23,822896
ALLE,2015-11-19,65.9,66.76,65.43,66.68,1700968
ALL,2015-11-19,63.49,63.615,63.21,63.37,1660357
ALXN,2015-11-19,176.5,177.625,174.03,174.48,882440
AMAT,2015-11-19,18.2,18.42,18.14,18.2,12973465
AMD,2015-11-19,2.1,2.16,2.09,2.14,4704259
AME,2015-11-19,55.95,56.07,55.64,55.79,1067392
AMGN,2015-11-19,159.89,161.52,158.83,159.49,2040962
AMG,2015-11-19,176.48,178.98,175.69,176.71,775515
AMP,2015-11-19,115.56,115.81,114.61,114.97,727453
AMT,2015-11-19,99.87,100.26,99.22,99.63,1537907
AMZN,2015-11-19,664.99,672.86,659,661.27,4705237
ANDV,2015-11-19,114.03,115.14,112.18,113.79,1741810
ANSS,2015-11-19,90.97,91.7,90.86,91.5,626340
ANTM,2015-11-19,130.52,131.985,126.25,127.86,5775078
AON,2015-11-19,94.86,95.35,93.48,93.82,3082235
AOS,2015-11-19,39.6,39.76,39.31,39.4,1254720
APA,2015-11-19,49.65,50,48.49,49.54,2994492
APC,2015-11-19,61.15,61.337,58.85,59.64,5114302
APD,2015-11-19,139.46,140.38,138.605,139.96,966484
APH,2015-11-19,54.95,54.99,54.53,54.58,1004213
ARE,2015-11-19,89.53,90.56,88.98,90.41,295335
ARNC,2015-11-19,25.53,26.34,25.5,26.28,10839198
ATVI,2015-11-19,37,37.57,36.92,37.01,5265007
AVB,2015-11-19,176.4,178.28,175.57,177.4,410785
AVGO,2015-11-19,126.1,126.13,123.01,125.21,3279096
AVY,2015-11-19,65.44,66.2,65.12,66,701647
AWK,2015-11-19,57.08,57.49,57.02,57.27,519653
AXP,2015-11-19,72.1,72.88,72.065,72.74,4851343
AYI,2015-11-19,226.13,226.13,223,225.4,316680
AZO,2015-11-19,783,786.19,777.17,779.06,155813
A,2015-11-19,39.16,39.695,38.31,38.5,7275136
BAC,2015-11-19,17.78,17.85,17.62,17.69,51829659
BAX,2015-11-19,37.95,38.121,37.72,37.91,2782987
BA,2015-11-19,148.79,149.48,148.26,149.24,2492572
BBT,2015-11-19,38.35,38.67,38.09,38.54,3416765
BBY,2015-11-19,29.21,31.33,28.65,30.67,21695407
BDX,2015-11-19,151.13,151.41,149.52,149.96,932652
BEN,2015-11-19,41.47,41.685,41.37,41.58,2132779
BF.B,2015-11-19,52.74,53.5,52.7,53.26,589588
BIIB,2015-11-19,292,292.5,286.53,289.44,1625050
BK,2015-11-19,43.97,44.02,43.66,43.83,4400483
BLK,2015-11-19,360.53,361.0347,357.95,359.09,489760
BLL,2015-11-19,34.155,34.27,33.8,34.205,1441826
BMY,2015-11-19,67.42,67.88,66.735,66.94,4010165
BRK.B,2015-11-19,136.19,136.87,135.83,136.63,2755686
BSX,2015-11-19,17.75,17.82,17.51,17.62,6045524
BWA,2015-11-19,42.72,42.89,42.12,42.38,1840730
BXP,2015-11-19,124.54,124.885,123.7,124.34,464280
CAG,2015-11-19,41.14,41.26,40.77,41.1,2954147
CAH,2015-11-19,88.59,88.62,87.07,87.36,1630665
CAT,2015-11-19,69.5,70.11,68.6,70.02,6296006
CA,2015-11-19,28.1,28.505,27.69,28.34,3223299
CBG,2015-11-19,36.04,36.33,35.9,36.32,2494902
CBOE,2015-11-19,71.4,72,71.26,71.73,623184
CBS,2015-11-19,51.43,51.8,51.025,51.75,4641944
CB,2015-11-19,114.9,115.86,114.9,115.57,1547836
CCI,2015-11-19,85.95,86.17,85.33,86.15,1233928
CCL,2015-11-19,50.94,51.675,50.6,51.54,6165332
CDNS,2015-11-19,22.97,23.21,22.93,23.13,2243372
CELG,2015-11-19,115.99,116.24,113.57,114.15,3681411
CERN,2015-11-19,58.26,58.71,57.89,57.9,2543675
CFG,2015-11-19,26.1,26.24,25.9,26.12,3415426
CF,2015-11-19,48.95,49,46.44,46.57,4682940
CHD,2015-11-19,42.575,43.2575,42.47,42.825,1500728
CHK,2015-11-19,5.5,5.635,5.28,5.4,51186237
CHRW,2015-11-19,68.19,69.025,67.92,68.31,825623
CHTR,2015-11-19,188.87,188.87,185.66,186.13,1154945
CINF,2015-11-19,60.59,60.78,60.44,60.75,592385
CI,2015-11-19,130.5,131.99,127.44,127.83,2848567
CLX,2015-11-19,123.82,124.84,123.78,124.32,710521
CL,2015-11-19,66.32,66.95,66.2,66.38,2964632
CMA,2015-11-19,46.59,46.78,45.91,46.34,1960285
CMCSA,2015-11-19,31.255,31.495,31.115,31.31,15694264
CME,2015-11-19,96.18,97.27,95.88,97.18,1278684
CMG,2015-11-19,595.41,614.7,595.01,611.51,1125505
CMI,2015-11-19,98.15,98.86,97.74,98.57,1485807
CMS,2015-11-19,35.41,35.7,35.24,35.44,1910214
CNC,2015-11-19,58.22,58.46,53.92,54.47,3982550
CNP,2015-11-19,17.16,17.29,17.05,17.1,2665898
COF,2015-11-19,78.53,79.98,78.53,79.58,3751765
COG,2015-11-19,20.26,21.03,20.11,20.5,2814385
COL,2015-11-19,90.27,92.33,90.1,92.26,1209614
COO,2015-11-19,145.56,146.06,144.06,144.44,477820
COP,2015-11-19,54.19,54.47,53.18,53.56,6315712
COST,2015-11-19,161.69,163.2,161.44,162.83,2959265
COTY,2015-11-19,27.07,27.5,26.57,26.82,1406792
CPB,2015-11-19,49.08,49.6651,48.98,49.47,2019836
CRM,2015-11-19,81.05,82.9,80.45,80.64,11602837
CSCO,2015-11-19,27.1,27.65,27.05,27.37,27417442
CSRA,2015-11-19,33.19,33.19,32.5,32.5,454126
CSX,2015-11-19,28.35,29.61,28.02,29.21,16391133
CTAS,2015-11-19,91.47,92.44,90.75,90.76,945669
CTL,2015-11-19,28.51,28.63,28.42,28.47,3828402
CTSH,2015-11-19,65.33,65.575,64.91,65.24,3099523
CTXS,2015-11-19,70.53,73.75,70.53,72.62,4004846
CVS,2015-11-19,95.2,95.39,92.13,92.49,6398974
CVX,2015-11-19,92.03,92.37,90.43,90.83,6096699
CXO,2015-11-19,110.61,111.19,107.14,109.12,848162
C,2015-11-19,54.88,55.295,54.74,55.06,11997989
DAL,2015-11-19,48.2,48.76,48.016,48.51,7857144
DE,2015-11-19,74.03,74.96,73.6,74.94,2528613
DFS,2015-11-19,57.12,57.81,56.91,57.65,3384321
DGX,2015-11-19,68.94,69.06,67.61,67.85,1126977
DG,2015-11-19,63.36,63.55,62.4,62.61,2646660
DHI,2015-11-19,31.87,32.17,31.79,32.06,3988209
DHR,2015-11-19,96.79,97.35,96.6,96.95,3259730
DISCA,2015-11-19,30.82,30.88,30.1743,30.56,2672762
DISCK,2015-11-19,29.42,29.52,28.78,28.86,2170267
DISH,2015-11-19,64.47,64.58,63.4,63.74,854498
DIS,2015-11-19,118.15,119.1598,117.64,118.71,6100998
DLR,2015-11-19,71.5,71.7146,70.83,71.32,973826
DLTR,2015-11-19,66.91,67.6,66.56,67.16,2811109
DOV,2015-11-19,64.89,65.37,64.44,65.35,780681
DPS,2015-11-19,89.04,89.91,89.02,89.32,959280
DRE,2015-11-19,19.69,19.865,19.62,19.71,2333646
DRI,2015-11-19,54.24,54.83,53.89,54.42,1271638
DTE,2015-11-19,80.34,81.38,80.07,80.93,1092576
DUK,2015-11-19,67.49,68.53,67.25,68.49,3770637
DVA,2015-11-19,73.74,73.76,72.5784,73.21,1281582
DVN,2015-11-19,46.5,46.98,45.31,45.98,3658242
D,2015-11-19,68.7,69.2299,68.48,68.82,1744694
EA,2015-11-19,68.95,71.27,68.235,71.08,4414066
EBAY,2015-11-19,28.56,28.895,28.56,28.77,6751603
ECL,2015-11-19,118.02,118.47,117.43,117.91,741255
ED,2015-11-19,63.04,63.55,62.79,63.19,2708897
EFX,2015-11-19,110.04,110.1562,108.8,109.88,466860
EIX,2015-11-19,59.51,60.58,59.4,60.3,2182267
EL,2015-11-19,84.14,84.865,83.95,84.57,1808260
EMN,2015-11-19,71.5,72.13,70.5301,70.9,987545
EMR,2015-11-19,50.1,50.315,49.9,50.14,3124467
EOG,2015-11-19,84.26,84.64,81.744,82.65,2797857
EQIX,2015-11-19,287.75,288.5,282.8,286.11,2297324
EQR,2015-11-19,78.97,79.82,78.76,79.13,1154370
EQT,2015-11-19,60.13,61.07,59.1,59.56,1052475
ESRX,2015-11-19,84.77,85.23,82.9649,83.56,4473824
ESS,2015-11-19,223.78,226.3,223.08,225.97,198318
ES,2015-11-19,50.77,51.29,50.49,51.04,1611463
ETFC,2015-11-19,30.29,30.61,29.96,30.11,3628217
ETN,2015-11-19,56.97,56.975,56.15,56.77,4470662
ETR,2015-11-19,65.98,66.21,65.265,65.84,1408257
EW,2015-11-19,78.2,78.675,77.5,77.965,1123142
EXC,2015-11-19,28.19,28.59,28.11,28.16,5961552
EXPD,2015-11-19,49.38,49.95,49,49.25,1282139
EXPE,2015-11-19,126,129.97,124.38,128.09,4699953
EXR,2015-11-19,81,81.72,80.54,80.97,584931
FAST,2015-11-19,39.6,39.6,39.075,39.46,2230283
FBHS,2015-11-19,54.11,54.61,53.88,54.54,1087987
FB,2015-11-19,107.36,107.73,105.95,106.26,25520599
FCX,2015-11-19,8.795,8.85,8.4,8.41,27405164
FDX,2015-11-19,163,164.32,162.18,163.35,1066709
FE,2015-11-19,30.68,31.26,30.68,31.21,4305492
FFIV,2015-11-19,104.52,104.82,102.9,103.47,829955
FISV,2015-11-19,96.43,97.01,96.09,96.66,1147740
FIS,2015-11-19,66.25,66.53,65.87,66.08,1308767
FITB,2015-11-19,20.3,20.495,20.245,20.42,5635171
FLIR,2015-11-19,29.66,29.94,29.44,29.85,1420678
FLR,2015-11-19,48.26,48.92,48.1701,48.87,1302616
FLS,2015-11-19,45.53,45.89,45.35,45.84,670973
FL,2015-11-19,62,62,61,61.53,5076493
FMC,2015-11-19,42.88,43.29,42.5,42.61,698729
FOXA,2015-11-19,30.13,30.23,29.79,29.95,9685532
FOX,2015-11-19,30.67,30.67,30.17,30.32,3060259
FRT,2015-11-19,146.3,147.62,145.9,146.64,226295
FTI,2015-11-19,34.18,34.43,33.28,33.41,1215459
F,2015-11-19,14.45,14.63,14.42,14.57,23593751
GD,2015-11-19,144.83,145.92,144.28,145.2,1510545
GE,2015-11-19,30.38,30.51,30.25,30.27,98930079
GGP,2015-11-19,25.48,25.67,25.235,25.46,4725134
GILD,2015-11-19,108,108.05,106.21,106.51,7019598
GIS,2015-11-19,57.29,57.41,56.895,56.91,3296792
GLW,2015-11-19,18.83,19.2,18.8,18.99,9799741
GM,2015-11-19,36.43,36.47,36.07,36.14,9760791
GOOGL,2015-11-19,759.78,763.23,757.23,759.94,1403913
GOOG,2015-11-19,738.74,742,737.43,738.41,1327879
GPC,2015-11-19,88.65,89.63,88.13,89.01,774286
GPN,2015-11-19,70.94,71.64,70.75,71.27,1220250
GPS,2015-11-19,25.32,25.58,25.04,25.09,6322128
GRMN,2015-11-19,37.17,37.17,36.61,37,1049370
GS,2015-11-19,193.82,194.21,191.67,193.03,1835761
GT,2015-11-19,33.34,34.005,33.34,33.81,2974075
GWW,2015-11-19,198.1,198.61,196.51,198.31,540268
HAL,2015-11-19,38.55,39.07,37.855,38.04,8808607
HAS,2015-11-19,75.68,77,75.22,75.6,1361717
HBAN,2015-11-19,11.73,11.7465,11.615,11.73,6810890
HBI,2015-11-19,30.99,31.31,30.67,30.75,2425795
HCA,2015-11-19,68.97,69.09,65.09,65.39,8715584
HCN,2015-11-19,59.77,60.78,59.68,60.55,3078655
HCP,2015-11-19,34.31,34.86,34.12,34.64,3133122
HD,2015-11-19,126.53,127.62,125.95,126.86,4662194
HES,2015-11-19,60.78,61.165,59.32,60.1,2059200
HIG,2015-11-19,45.9,46.17,45.78,46.02,2010949
HII,2015-11-19,132.39,134.22,130.61,134.08,376707
HOG,2015-11-19,49.63,50.08,48.9011,49.81,2362623
HOLX,2015-11-19,40.46,40.6,39.75,39.85,2044638
HON,2015-11-19,104.26,105.18,104.07,105.04,3408742
HPE,2015-11-19,13.53,13.89,13.52,13.78,13171491
HPQ,2015-11-19,13.67,13.84,13.6201,13.79,15354564
HP,2015-11-19,55.46,56.36,53.99,54.74,1501700
HRB,2015-11-19,36.81,36.85,36.46,36.47,2714030
HRL,2015-11-19,34.405,34.6,34.2275,34.42,1511434
HRS,2015-11-19,82.16,83.26,82,83.21,606113
HSIC,2015-11-19,78.13,78.73,77.3775,77.525,824344
HST,2015-11-19,16.55,16.64,16.18,16.24,6422530
HSY,2015-11-19,85.52,86.15,85.015,85.09,1095975
HUM,2015-11-19,165.29,168.175,163.4,164.25,2014621
IBM,2015-11-19,136.21,137.7355,136.01,136.74,4753603
ICE,2015-11-19,52.624,52.75,52.322,52.586,1744610
IDXX,2015-11-19,68.59,69.38,68.0297,69.06,425895
IFF,2015-11-19,117.48,119.4,116.34,117.84,505475
ILMN,2015-11-19,176.48,176.5,172.55,173.77,3119085
INCY,2015-11-19,116.66,117.86,113.66,116.43,896120
INFO,2015-11-19,29,29.4,29,29.32,308282
INTC,2015-11-19,33.22,34.73,33.13,34.3,45381552
INTU,2015-11-19,96.93,97.68,95.79,97.42,3985856
IPG,2015-11-19,23.11,23.43,23.08,23.3,2628052
IP,2015-11-19,41.03,41.435,40.83,41.26,2580987
IQV,2015-11-19,69.53,69.91,68.66,69.07,1218558
IRM,2015-11-19,28.99,29.17,28.78,28.86,1191625
IR,2015-11-19,58.18,58.79,57.88,58.67,1634287
ISRG,2015-11-19,169.0665,169.0665,167.1565,168.0565,632043
ITW,2015-11-19,91.6,92.6,90.9,92.48,1391561
IT,2015-11-19,87.76,88.25,87.18,87.47,367342
IVZ,2015-11-19,33.06,33.43,33.05,33.19,2507529
JBHT,2015-11-19,77.58,78.22,77.04,77.6,634446
JCI,2015-11-19,37.5602,37.6858,37.2461,37.5183,1762890
JEC,2015-11-19,41.73,42.78,41.7,42.74,1392607
JNJ,2015-11-19,102.66,102.68,102.06,102.49,5164480
JNPR,2015-11-19,29.98,30.47,29.78,30.2,4450126
JPM,2015-11-19,67.58,67.82,67.04,67.66,12839462
JWN,2015-11-19,55.44,55.9957,54.91,55.6,3116181
KEY,2015-11-19,13.11,13.16,12.98,13.08,8498938
KHC,2015-11-19,73.25,73.73,72.34,73.34,2828653
KIM,2015-11-19,26.34,26.47,26.2,26.33,1812521
KLAC,2015-11-19,67.47,67.47,66.63,66.9,1380893
KMB,2015-11-19,121.26,122.48,121.2001,121.66,1234444
KMI,2015-11-19,24.2,24.31,23.46,23.66,16080979
KMX,2015-11-19,56.54,57.05,56.1,56.35,1427290
KORS,2015-11-19,40.95,41.425,40.56,40.88,1923464
KO,2015-11-19,42.32,43.3,42.32,43.11,24090723
KR,2015-11-19,37.55,37.75,37.07,37.32,4862416
KSS,2015-11-19,45.39,45.77,44.99,45.18,2768237
KSU,2015-11-19,92.53,94.12,91.85,93.65,2196158
K,2015-11-19,66.65,67.07,66.37,66.47,1750996
LB,2015-11-19,91.23,93.84,90.04,92.13,2800316
LEG,2015-11-19,45.06,45.43,44.82,44.95,730857
LEN,2015-11-19,49.5294,50.0294,49.4706,49.598,1286549
LH,2015-11-19,123.78,123.96,119.52,120.29,1080485
LKQ,2015-11-19,29.47,29.63,29.23,29.48,1006099
LLL,2015-11-19,125.53,126.2,124.42,125.36,519215
LLY,2015-11-19,83.2,83.88,82.725,83.72,3156077
LMT,2015-11-19,224.48,225.468,223.5,224,1411411
LNC,2015-11-19,55.66,55.99,55.4,55.59,1042300
LNT,2015-11-19,29.67,30.295,29.655,30.225,1214800
LOW,2015-11-19,73.48,74.11,73.14,73.39,7321792
LRCX,2015-11-19,78.38,78.67,77.52,77.92,2126023
LUK,2015-11-19,18.35,18.404,18.06,18.12,1854861
LUV,2015-11-19,46.57,47.15,46.5,46.87,4140727
LYB,2015-11-19,94.85,95.1,92.9,93.12,2332337
L,2015-11-19,37.95,37.99,37.7,37.86,806624
MAA,2015-11-19,87.1,88.02,86.38,87.6,386376
MAC,2015-11-19,79.17,80.28,78.88,79.79,989769
MAR,2015-11-19,72.4,72.685,71.58,72.57,3243330
MAS,2015-11-19,29.84,30.09,29.75,29.95,3943467
MAT,2015-11-19,24.34,24.47,24.02,24.4,3606381
MA,2015-11-19,99.01,99.256,98.35,98.93,3620784
MCD,2015-11-19,112.53,113.71,112.3,113.3,5323499
MCHP,2015-11-19,47.07,47.58,46.43,47.18,1143031
MCK,2015-11-19,187.5,188.89,184.65,185.36,1573006
MCO,2015-11-19,103.26,103.68,102.7,103.43,995590
MDLZ,2015-11-19,44.59,44.81,44.43,44.58,5161491
MDT,2015-11-19,77.37,77.49,75.68,75.75,6832649
MET,2015-11-19,50.93,51.21,50.39,50.75,5991091
MGM,2015-11-19,22.46,22.72,22.16,22.53,3534293
MHK,2015-11-19,189.31,191.66,188.86,191.38,768711
MKC,2015-11-19,84.93,85.57,84.15,84.72,486029
MLM,2015-11-19,159.61,162.735,158.12,160.62,571924
MMC,2015-11-19,55.57,55.73,55.2699,55.58,1177501
MMM,2015-11-19,157.63,158.51,156.71,158.38,1518174
MNST,2015-11-19,49.6433,49.9753,49.3166,49.7866,2244534
MON,2015-11-19,96.17,97.11,95.64,95.83,2589388
MOS,2015-11-19,32.05,32.95,32,32.31,3625191
MO,2015-11-19,57.22,58.03,57.22,57.46,5583704
MPC,2015-11-19,55.5,56.04,55.09,55.81,3559962
MRK,2015-11-19,54.44,54.5289,53.9215,54.28,6839235
MRO,2015-11-19,17.71,17.86,17.17,17.64,9794769
MSFT,2015-11-19,53.99,54.66,53.781,53.94,28149228
MSI,2015-11-19,72,72.97,71.67,72.45,1389060
MS,2015-11-19,34.28,34.44,33.95,34.17,8947765
MTB,2015-11-19,125.42,126.125,124.425,125.43,694325
MTD,2015-11-19,340.48,341.74,337.15,340,155447
MU,2015-11-19,15.71,16.28,15.71,15.87,18278894
MYL,2015-11-19,52.46,52.46,50.2,51.22,6773074
M,2015-11-19,38.9,39.17,38.25,38.54,5917453
NAVI,2015-11-19,12.06,12.17,11.68,11.7,6968700
NBL,2015-11-19,36.96,37.16,35.98,36.6,2304404
NCLH,2015-11-19,55.79,57.075,55.56,56.86,1511190
NDAQ,2015-11-19,58.28,59.48,58.28,59.36,1225699
NEE,2015-11-19,99.85,101.25,99.63,100.99,2319556
NEM,2015-11-19,17.8,18.1099,17.64,18.05,6775746
NFLX,2015-11-19,120.25,123.13,119.61,120.22,19253236
NFX,2015-11-19,40.3,40.72,38.26,39.16,4360523
NI,2015-11-19,19.6,19.75,19.52,19.71,1448189
NKE,2015-11-19,63.13,63.495,62.69,62.89,8557562
NLSN,2015-11-19,47.94,47.96,47.45,47.67,1074207
NOC,2015-11-19,188.92,189.44,187.18,188.26,1030679
NOV,2015-11-19,37.98,38.45,37.46,37.6,2426956
NRG,2015-11-19,12.18,12.18,11.63,11.93,5685689
NSC,2015-11-19,92,97.9,90.87,96.85,5418184
NTAP,2015-11-19,31.35,31.48,30.12,30.97,7206379
NTRS,2015-11-19,75.58,75.9,75.01,75.4,720131
NUE,2015-11-19,42.07,42.37,41.68,41.81,1610511
NVDA,2015-11-19,31.14,31.43,30.8899,31.12,6351803
NWL,2015-11-19,44.2,44.37,43.74,43.93,1300023
NWSA,2015-11-19,14.29,14.31,14.08,14.19,2509764
NWS,2015-11-19,14.36,14.4,14.16,14.26,1111227
OKE,2015-11-19,29.16,29.34,28.64,28.98,1633543
OMC,2015-11-19,72.85,73.49,72.48,73.15,1266831
ORCL,2015-11-19,38.67,39.32,38.62,39.02,12306060
ORLY,2015-11-19,269.56,271.178,267.885,268.96,435263
OXY,2015-11-19,75.32,76.38,74.81,75.3,3755384
O,2015-11-19,49.45,49.4572,49.11,49.37,1886616
PAYX,2015-11-19,53.95,54.205,53.8,54.05,2103863
PBCT,2015-11-19,16.64,16.64,16.36,16.43,3907921
PCAR,2015-11-19,51.45,51.5,50.56,51.06,1949051
PCG,2015-11-19,52.79,53.4,52.67,53.19,1663089
PCLN,2015-11-19,1286.83,1299.78,1282.12,1284.65,555726
PDCO,2015-11-19,48.49,48.855,48.14,48.28,783124
PEG,2015-11-19,39.08,39.65,38.9,39.52,2946898
PEP,2015-11-19,100.52,101.37,100.5,100.93,3496007
PFE,2015-11-19,32.79,32.97,31.95,32.29,90712689
PFG,2015-11-19,50.74,50.98,50.45,50.72,633436
PGR,2015-11-19,31.38,31.53,31.21,31.4,2343100
PG,2015-11-19,76.14,76.96,76.02,76.22,7899486
PHM,2015-11-19,18.91,19.195,18.88,19.08,3425410
PH,2015-11-19,102.51,104.03,101.99,103.71,940495
PKG,2015-11-19,65.88,66.71,65.38,66.47,825499
PKI,2015-11-19,52.65,52.88,52.42,52.63,497097
PLD,2015-11-19,42.39,42.65,42.25,42.29,2013324
PM,2015-11-19,85.68,86.49,85.64,86.25,4507823
PNC,2015-11-19,93.74,95.46,93.74,95.1,1617864
PNR,2015-11-19,56.31,56.9396,55.97,56.77,732341
PNW,2015-11-19,62.35,62.94,62.02,62.87,767831
PPG,2015-11-19,104.23,104.57,102.8839,103.37,1252206
PPL,2015-11-19,33.74,34.17,33.725,34.11,4281058
PRGO,2015-11-19,155.8,155.8,153.36,154.63,2273730
PRU,2015-11-19,87.17,87.63,86.52,87.4,1763167
PSA,2015-11-19,233.08,235,232.56,234.31,641578
PSX,2015-11-19,92.36,92.9799,91.63,92.38,2367397
PVH,2015-11-19,89.44,90.5,88.6,88.91,615930
PWR,2015-11-19,21.29,21.93,21.2,21.55,3212510
PXD,2015-11-19,142.83,143.639,138.41,141.1,1328311
PX,2015-11-19,115.45,116.1,114.8801,115.56,1408899
PYPL,2015-11-19,36.45,36.5,35.91,36.19,5042281
QCOM,2015-11-19,48.51,49.28,48.23,48.39,20547909
QRVO,2015-11-19,56.55,57.28,54.67,55.77,1744264
RCL,2015-11-19,94.72,95.03,93.8,94.35,1699175
REGN,2015-11-19,587,592.59,580.58,581.35,584783
REG,2015-11-19,67.07,67.67,66.81,67.38,416738
RE,2015-11-19,184.19,186.21,183.26,186.06,234556
RF,2015-11-19,10.03,10.22,9.82,10.14,32049346
RHI,2015-11-19,51.06,51.26,50.48,50.72,766079
RHT,2015-11-19,80.9,81.92,80.55,81.32,1043065
RJF,2015-11-19,57.6,57.6,56.25,56.96,1103612
RL,2015-11-19,119.21,123.48,119.21,122.71,1405100
RMD,2015-11-19,58.13,58.34,57.77,58.24,453348
ROK,2015-11-19,105.72,106.52,104.28,105.76,1074756
ROP,2015-11-19,190.79,191.81,188.74,189.44,445628
ROST,2015-11-19,45.01,46.63,45.01,46.2,5138440
RRC,2015-11-19,31.76,32.07,30.94,31.7,3983818
RSG,2015-11-19,44.19,44.37,43.86,44.02,1059509
RTN,2015-11-19,125.64,126.648,124.99,126,1676616
SBAC,2015-11-19,105.88,105.94,104.88,105.23,931889
SBUX,2015-11-19,61.8,61.93,61.39,61.46,5154366
SCG,2015-11-19,59.28,60.17,59.04,60,724472
SCHW,2015-11-19,33.36,33.56,32.95,33.04,7105958
SEE,2015-11-19,45.01,45.76,44.77,45.66,1809954
SHW,2015-11-19,273,275,272.2,272.82,553552
SIG,2015-11-19,141,141,138.01,139.71,746588
SJM,2015-11-19,118.07,123.98,116.42,121.28,3654432
SLB,2015-11-19,77.73,78.7,77.63,77.92,6674558
SLG,2015-11-19,118.24,119.11,117.54,118.38,270281
SNA,2015-11-19,168.1,169.36,168,168.82,323521
SNI,2015-11-19,56.79,56.926,55.38,56.72,1356701
SNPS,2015-11-19,52.19,52.78,50.96,52.52,683089
SO,2015-11-19,44.6,45.26,44.6,45.18,4401249
SPGI,2015-11-19,95.8,96.52,95.53,96.39,1023554
SPG,2015-11-19,190.71,192.72,189.83,191.04,938374
SRCL,2015-11-19,122.5,122.82,120.52,120.82,1095068
SRE,2015-11-19,101.11,101.94,100.81,101.66,679842
STI,2015-11-19,43.76,43.85,43.14,43.6,3448113
STT,2015-11-19,72.78,73.13,72.35,72.62,1427116
STX,2015-11-19,34.91,35.19,34.08,34.28,3392833
STZ,2015-11-19,137.98,138.5,137.26,137.46,795365
SWKS,2015-11-19,80.2,80.24,77.16,78,2914205
SWK,2015-11-19,107.13,107.69,106.77,107.34,983194
SYF,2015-11-19,31.61,32.03,31.02,31.65,29436039
SYK,2015-11-19,96.81,96.99,95.355,95.41,1515173
SYMC,2015-11-19,19.82,20.27,19.82,19.995,4240616
SYY,2015-11-19,41.41,42,41.26,41.4,5467219
TAP,2015-11-19,94.41,94.41,93.13,93.88,2249187
TDG,2015-11-19,231.67,236.2,231.67,235.9,473787
TEL,2015-11-19,66.83,67.39,66.56,67.09,1415348
TGT,2015-11-19,70,71.48,69.85,70.55,8337112
TIF,2015-11-19,74.46,74.89,74,74.24,2187783
TJX,2015-11-19,67.75,68.65,67.58,67.7,4037497
TMK,2015-11-19,60,60.39,59.76,60.22,399064
TMO,2015-11-19,137.78,138.58,137.16,137.4,1562233
TPR,2015-11-19,29.45,30.13,29.33,29.66,3044675
TRIP,2015-11-19,83.55,85.22,83.06,84.55,2519401
TROW,2015-11-19,76.38,76.48,76.01,76.38,716389
TRV,2015-11-19,114.85,115.3,114.13,115.02,1067986
TSCO,2015-11-19,87.73,90.25,87.73,89.24,974814
TSN,2015-11-19,45.21,45.34,43.73,44.46,4451968
TSS,2015-11-19,54.38,54.69,54.14,54.48,1114744
TWX,2015-11-19,71.44,71.76,70.81,70.98,2699780
TXN,2015-11-19,58.1,58.29,57.5,57.95,4076247
TXT,2015-11-19,42.82,43.34,42.64,43.32,2609617
T,2015-11-19,33.52,33.75,33.47,33.62,17963221
UAA,2015-11-19,43.875,44.825,43.75,44.625,7789364
UAL,2015-11-19,58.09,59.3,57.8,58.5,3475638
UDR,2015-11-19,35.57,36,35.4,35.82,1329963
UHS,2015-11-19,118.69,122.79,118.47,119.08,1236224
ULTA,2015-11-19,165.24,165.75,163.25,164.5,536731
UNH,2015-11-19,109.79,113.71,109.61,110.63,15731947
UNM,2015-11-19,36.65,36.89,36.32,36.67,1123539
UNP,2015-11-19,87.08,87.23,85.95,87.04,6145522
UPS,2015-11-19,104,104.69,103.64,104.1,1552740
URI,2015-11-19,76.47,76.96,75.02,75.56,1413182
USB,2015-11-19,43.91,44.27,43.74,44.15,6414186
UTX,2015-11-19,97.97,98.89,97.83,98.3,4366641
VAR,2015-11-19,79.25,79.7,79.14,79.38,412780
VFC,2015-11-19,63.44,64.2,63.12,63.49,1918501
VIAB,2015-11-19,51.91,52.95,50.93,52.21,2968889
VLO,2015-11-19,70.43,71.63,70.01,71.14,5569168
VMC,2015-11-19,103.65,105.77,103.17,104.75,918370
VNO,2015-11-19,95.81,96.47,95.38,96.19,431015
VRSK,2015-11-19,73.22,73.56,73.03,73.27,894429
VRSN,2015-11-19,85.83,86.66,85.6,86.6,783841
VRTX,2015-11-19,133.01,134,129.77,130.08,1248262
VTR,2015-11-19,51.23,51.8,50.96,51.59,2217294
VZ,2015-11-19,45.44,45.8701,45.35,45.76,9320919
V,2015-11-19,80.6,81.01,79.85,80.15,6082166
WAT,2015-11-19,131.89,132.36,130.4,131.55,792312
WBA,2015-11-19,84.55,84.73,81.85,82.83,4455981
WDC,2015-11-19,64.19,64.8,61.73,62.01,4416437
WEC,2015-11-19,50.21,50.56,49.82,50.26,2069821
WFC,2015-11-19,55.77,56.0699,55.46,55.97,12167644
WHR,2015-11-19,158.75,160.09,158.09,159.72,635182
WMB,2015-11-19,37.73,38.33,36.985,37.72,10321820
WMT,2015-11-19,61.12,61.36,60.43,60.7,11566088
WM,2015-11-19,53.77,53.9,53.51,53.63,1181521
WRK,2015-11-19,49.29,50.5,48.98,50.18,1538448
WU,2015-11-19,19.45,19.5,18.91,19.08,5353610
WYNN,2015-11-19,61.2,62.65,60.53,61.78,2675359
WYN,2015-11-19,77.58,77.58,76.73,76.8,1058573
WY,2015-11-19,32,32.1,31.715,31.93,5245668
XEC,2015-11-19,117.43,118.81,113.59,115.32,841488
XEL,2015-11-19,35.71,35.9,35.46,35.72,3494169
XLNX,2015-11-19,48.66,49.06,48.43,48.92,1860815
XL,2015-11-19,37.39,38.12,37.22,38.08,1965666
XOM,2015-11-19,80.51,80.78,80.04,80.3,9453285
XRAY,2015-11-19,60.58,61.13,60.1204,61.09,642148
XRX,2015-11-19,42.12,42.36,41.48,41.72,1654508
XYL,2015-11-19,37.42,37.77,37.09,37.67,1137749
YUM,2015-11-19,71,71.99,70.76,71.68,3179426
ZBH,2015-11-19,105,105,102.49,104.07,1051699
ZION,2015-11-19,30.05,30.21,29.78,29.93,1484286
ZTS,2015-11-19,47.05,47.21,46.57,46.9,2928496
AAL,2015-11-20,42.4,42.71,42.05,42.2,5655961
AAPL,2015-11-20,119.2,119.92,118.85,119.3,34287096
AAP,2015-11-20,162.86,165.1,162.55,162.82,733429
ABBV,2015-11-20,60.94,61.36,60.57,61.11,7490184
ABC,2015-11-20,99.6,99.92,98.64,99.1,2299651
ABT,2015-11-20,46.03,46.38,45.84,46.01,7140745
ACN,2015-11-20,107.58,108.31,107.58,107.97,3405358
ADBE,2015-11-20,92.33,92.5,91.22,91.81,2134505
ADI,2015-11-20,60.21,60.21,59.22,59.42,3043954
ADM,2015-11-20,36.53,36.82,35.6,35.83,9058166
ADP,2015-11-20,86.94,87.65,86.49,87.29,1800140
ADSK,2015-11-20,60.55,60.88,58.55,60.55,7665544
ADS,2015-11-20,287.51,287.95,285.27,286.61,249896
AEE,2015-11-20,43.93,44.34,43.875,44.11,2942844
AEP,2015-11-20,56.54,56.98,56.11,56.54,4264654
AES,2015-11-20,9.62,9.81,9.58,9.67,3591937
AET,2015-11-20,101.35,104.98,100.55,104.43,4983916
AFL,2015-11-20,65.52,66.23,65.3101,65.66,2977102
AGN,2015-11-20,310.19,315.2,306.5501,312.46,7671800
AIG,2015-11-20,62.24,62.55,62.06,62.21,7346017
AIV,2015-11-20,37.23,37.65,37.18,37.56,1260988
AIZ,2015-11-20,85.93,86.62,85.6,86.29,1107282
AJG,2015-11-20,44,44.38,44,44.19,810256
AKAM,2015-11-20,57.96,58,55.36,56.92,6647146
ALB,2015-11-20,50.94,51.97,50.75,51.67,1304175
ALGN,2015-11-20,67.36,67.96,66.92,67.19,453859
ALK,2015-11-20,79.59,81.94,79.49,81.86,1331913
ALLE,2015-11-20,66.82,67,66.24,66.51,2378031
ALL,2015-11-20,63.3,63.92,63.16,63.34,3078548
ALXN,2015-11-20,176.53,176.63,172.61,173.59,907527
AMAT,2015-11-20,18.29,18.36,17.99,18.18,13651139
AMD,2015-11-20,2.14,2.25,2.13,2.22,10727076
AME,2015-11-20,56.05,56.55,55.89,56.22,924563
AMGN,2015-11-20,160.74,161.34,159.55,159.91,2728011
AMG,2015-11-20,177.46,178.74,174.97,175.26,325577
AMP,2015-11-20,114.95,115.62,114.27,114.49,817787
AMT,2015-11-20,100.2,100.87,99.53,100.49,1326622
AMZN,2015-11-20,667.94,668.87,657.57,668.45,3896135
ANDV,2015-11-20,113.95,115.2,113.73,114.44,1219092
ANSS,2015-11-20,91.24,91.98,90.78,91.63,373580
ANTM,2015-11-20,128.17,132,128.03,131.29,2765550
AON,2015-11-20,93.92,95.09,93.44,94.86,1213945
AOS,2015-11-20,39.465,39.61,39.005,39.085,1098162
APA,2015-11-20,49.64,50,48.806,49.1,2518542
APC,2015-11-20,59.85,59.85,58.49,58.74,4338024
APD,2015-11-20,140.09,140.795,139.06,139.29,640546
APH,2015-11-20,54.82,54.98,54.36,54.73,1077271
ARE,2015-11-20,90.71,91.4,90.28,91.1,305325
ARNC,2015-11-20,26.43,26.7,25.77,26.07,8288816
ATVI,2015-11-20,37.1,38.03,36.61,37.51,8262190
AVB,2015-11-20,177.95,180.33,177.7,180.02,510051
AVGO,2015-11-20,126.21,126.67,123.73,126.4,2805741
AVY,2015-11-20,66.28,66.65,65.73,65.95,567815
AWK,2015-11-20,57.31,57.9,57.21,57.4,456720
AXP,2015-11-20,72.88,73.35,72.095,72.42,4429647
AYI,2015-11-20,225.41,227.486,224.72,226.36,212441
AZO,2015-11-20,784.36,785.84,780.19,783.82,215162
A,2015-11-20,38.78,39.355,38.52,39.28,5447723
BAC,2015-11-20,17.81,17.8326,17.59,17.65,56288301
BAX,2015-11-20,38.11,38.56,38,38.31,6892352
BA,2015-11-20,149.84,150.585,149.12,149.4,3210204
BBT,2015-11-20,38.7,38.8,38.38,38.65,6260150
BBY,2015-11-20,31.06,31.1,29.8,30.51,9011546
BDX,2015-11-20,150.72,152.46,149.96,151.22,1302260
BEN,2015-11-20,41.71,41.995,41.17,41.34,1984023
BF.B,2015-11-20,53.59,53.7163,52.645,52.68,790284
BIIB,2015-11-20,291.85,292.43,289.91,290.16,1723798
BK,2015-11-20,44.025,44.025,43.66,43.74,4505236
BLK,2015-11-20,361.07,363.57,360.8,362.46,530360
BLL,2015-11-20,34.4,34.89,34.325,34.72,1919890
BMY,2015-11-20,67.37,69,67.16,67.82,6052230
BRK.B,2015-11-20,137.34,137.42,135.96,136.63,2921332
BSX,2015-11-20,17.78,17.98,17.69,17.87,8357495
BWA,2015-11-20,42.61,43.47,42.61,43.22,2404873
BXP,2015-11-20,124.87,126.63,124.78,126.52,1185761
CAG,2015-11-20,41.32,41.61,40.77,40.85,2235576
CAH,2015-11-20,87.82,88.065,87.23,87.59,2400058
CAT,2015-11-20,70.48,71.21,70.1601,71.14,6495068
CA,2015-11-20,28.51,28.53,28.09,28.28,2597946
CBG,2015-11-20,36.48,37.18,36.4,36.86,2128932
CBOE,2015-11-20,71.92,72,71.55,71.98,391557
CBS,2015-11-20,51.98,52.175,51.31,51.69,4299612
CB,2015-11-20,116.03,117,115.7259,116.48,2155175
CCI,2015-11-20,86.42,87.35,86.2,87.05,2358117
CCL,2015-11-20,51.72,51.935,51.41,51.58,4422997
CDNS,2015-11-20,22.15,22.16,21.34,21.47,9270543
CELG,2015-11-20,115.12,115.55,113.24,113.51,3570811
CERN,2015-11-20,58.44,58.805,58.09,58.75,3105463
CFG,2015-11-20,26.31,26.31,25.87,26.02,3096774
CF,2015-11-20,46.36,46.8,43.57,43.9,6018983
CHD,2015-11-20,43.01,43.33,42.785,42.865,1127184
CHK,2015-11-20,5.41,5.42,5.06,5.08,31741860
CHRW,2015-11-20,68.58,69.55,68.034,68.53,728182
CHTR,2015-11-20,188.12,188.12,185.01,186.48,606080
CINF,2015-11-20,61.02,61.0925,60.72,61.02,914276
CI,2015-11-20,128.55,132.62,128.0889,132.17,1855894
CLX,2015-11-20,124.98,125.13,123.75,123.85,629871
CL,2015-11-20,66.75,67.18,66.04,66.1,3027854
CMA,2015-11-20,46.66,46.74,45.7,46.41,1685137
CMCSA,2015-11-20,31.56,31.605,31.255,31.45,18405140
CME,2015-11-20,97.55,98.32,96.92,97.63,2499093
CMG,2015-11-20,612,614.7,534.2,536.19,5023617
CMI,2015-11-20,98.71,100.2,98.46,98.7,1936077
CMS,2015-11-20,35.59,35.9225,35.51,35.64,1770607
CNC,2015-11-20,55.55,58.74,55.45,57.42,2530708
CNP,2015-11-20,17.17,17.315,16.99,17.09,3251800
COF,2015-11-20,80.07,80.17,78.88,79.46,3013640
COG,2015-11-20,20.41,20.53,19.86,19.88,3577358
COL,2015-11-20,92.72,94.23,92.66,93.68,1312558
COO,2015-11-20,144.99,145.27,143.94,144.27,509591
COP,2015-11-20,53.62,54.05,52.64,52.93,5729302
COST,2015-11-20,164.16,164.47,162.75,163.1,2051047
COTY,2015-11-20,26.95,27.85,26.87,27.14,1634596
CPB,2015-11-20,49.7,49.72,48.74,48.82,1774418
CRM,2015-11-20,80.9,82.1397,79.71,80.99,5336273
CSCO,2015-11-20,27.59,27.78,27.46,27.57,26502758
CSRA,2015-11-20,32.99,32.99,32.06,32.2,58398
CSX,2015-11-20,29.35,30.53,29.22,29.89,18374637
CTAS,2015-11-20,91.21,91.64,90.97,91.31,1889577
CTL,2015-11-20,28.1,28.11,27.14,27.23,5796100
CTSH,2015-11-20,65.79,65.91,65.04,65.13,3166046
CTXS,2015-11-20,73.18,75.38,72.66,75.05,2804996
CVS,2015-11-20,93.12,93.19,91.79,91.93,6924994
CVX,2015-11-20,90.64,91.31,88.81,89.01,8561439
CXO,2015-11-20,109.27,110.81,107.6,108.71,853531
C,2015-11-20,55.37,55.37,54.55,54.75,14895981
DAL,2015-11-20,48.47,48.87,48.43,48.76,6878201
DE,2015-11-20,75.21,75.94,75,75.48,3472117
DFS,2015-11-20,57.91,58.08,56.77,57.02,3447429
DGX,2015-11-20,67.95,68.49,67.71,67.95,994399
DG,2015-11-20,63.75,64.53,63.45,64.06,4089784
DHI,2015-11-20,32.2,32.42,31.845,32.23,3875693
DHR,2015-11-20,97.2,97.62,97.02,97.35,1941184
DISCA,2015-11-20,30.7,31,30.5,30.77,2189492
DISCK,2015-11-20,29.05,29.35,28.82,29.06,1944441
DISH,2015-11-20,64.44,64.44,63.48,63.82,869448
DIS,2015-11-20,119.11,120.25,118.9,120.07,10821723
DLR,2015-11-20,71.52,72.85,71.34,72.64,659916
DLTR,2015-11-20,67.59,69.22,67.36,68.42,3313725
DOV,2015-11-20,65.62,66.17,65.22,65.41,1074186
DPS,2015-11-20,89.73,89.9993,87.82,87.88,1320080
DRE,2015-11-20,19.8,20.02,19.75,20,1900154
DRI,2015-11-20,54.63,55.32,54.57,55.13,1397793
DTE,2015-11-20,81.29,81.89,81.02,81.38,1453067
DUK,2015-11-20,68.85,69.46,68.64,69.1,3734360
DVA,2015-11-20,73.21,73.65,72.96,73.53,1000124
DVN,2015-11-20,46.12,46.5064,45.065,45.25,3969481
D,2015-11-20,69.06,69.62,68.66,69,2918185
EA,2015-11-20,71.44,72.78,70.14,72.42,4295767
EBAY,2015-11-20,28.99,29.16,28.66,29.06,7997296
ECL,2015-11-20,118.37,118.76,117.87,118.13,984844
ED,2015-11-20,63.42,63.82,62.98,63.31,1393818
EFX,2015-11-20,110.04,110.46,109.5,110.22,522815
EIX,2015-11-20,60.56,61.16,60.4,60.58,1496370
EL,2015-11-20,84.82,85.37,84.14,84.4,1786403
EMN,2015-11-20,71.09,71.61,70.78,71.22,963836
EMR,2015-11-20,50.31,50.57,49.985,50.16,3296288
EOG,2015-11-20,83,83.27,81.98,82.63,2980718
EQIX,2015-11-20,286.89,298.6,286.3,298.6,1885552
EQR,2015-11-20,79.57,79.98,79.36,79.64,1633073
EQT,2015-11-20,59.46,60.49,58.41,58.81,1379563
ESRX,2015-11-20,84.23,85.03,83.78,84.64,4478964
ESS,2015-11-20,226.73,229.12,226.16,228.25,289208
ES,2015-11-20,51.43,51.9,51.185,51.44,2654487
ETFC,2015-11-20,30.21,30.515,30.1,30.25,2562573
ETN,2015-11-20,57.03,57.68,56.93,57.59,4809959
ETR,2015-11-20,66.34,67.07,66.13,66.94,1284238
EW,2015-11-20,78.475,80.12,77.985,78.84,1785806
EXC,2015-11-20,28.28,28.49,27.575,28,9698192
EXPD,2015-11-20,49.53,49.74,48.98,49.17,1590326
EXPE,2015-11-20,128.55,128.87,125.87,126.25,2632588
EXR,2015-11-20,81.32,83.06,81.06,82.94,798899
FAST,2015-11-20,39.69,40.09,39.54,39.71,1722254
FBHS,2015-11-20,54.55,55.09,54.4,54.61,797062
FB,2015-11-20,106.84,107.87,106.62,107.32,22129648
FCX,2015-11-20,8.44,8.58,8,8.25,34819722
FDX,2015-11-20,164.08,164.94,163.44,164.14,1252829
FE,2015-11-20,31.33,31.52,30.88,31.49,4956823
FFIV,2015-11-20,104.01,104.44,102.79,103.59,880082
FISV,2015-11-20,97.19,97.52,96.65,96.79,1044871
FIS,2015-11-20,66.4,66.61,66.19,66.41,2693665
FITB,2015-11-20,20.52,20.555,20.24,20.26,6349123
FLIR,2015-11-20,29.93,30.1455,29.76,29.89,898132
FLR,2015-11-20,49.16,49.4,48.1,48.15,1284090
FLS,2015-11-20,46.01,46.31,45.63,45.74,717094
FL,2015-11-20,66.44,67.67,63.42,65.02,8838732
FMC,2015-11-20,42.72,42.85,41.82,41.91,898356
FOXA,2015-11-20,30.14,30.16,29.86,30.07,10926638
FOX,2015-11-20,30.54,30.59,30.21,30.54,4345691
FRT,2015-11-20,147.09,148.3,146.6,147.24,336391
FTI,2015-11-20,33.5,33.76,32.64,33.11,1638959
F,2015-11-20,14.62,14.76,14.54,14.6,18906222
GD,2015-11-20,146.25,146.72,145.39,145.5,1644628
GE,2015-11-20,30.26,30.99,30.21,30.66,210757486
GGP,2015-11-20,25.53,25.85,25.48,25.79,6763258
GILD,2015-11-20,107.34,107.97,106.42,106.54,7113228
GIS,2015-11-20,57.23,57.63,56.69,56.75,2643400
GLW,2015-11-20,18.99,19.1099,18.93,18.98,9289798
GM,2015-11-20,36.31,36.425,36.01,36.34,10793241
GOOGL,2015-11-20,769.3,779.318,764.1,777,2773944
GOOG,2015-11-20,746.53,757.92,743,756.6,2213284
GPC,2015-11-20,89.4,90.33,89.28,90.24,798705
GPN,2015-11-20,71.64,71.93,71.09,71.26,1067748
GPS,2015-11-20,25.9,27.01,25.88,26.98,11788006
GRMN,2015-11-20,37.2,37.67,37.135,37.41,1105355
GS,2015-11-20,193,193.49,191.11,191.47,2932129
GT,2015-11-20,33.93,34.35,33.79,34.25,3330646
GWW,2015-11-20,199.13,201.06,198.46,199.19,515897
HAL,2015-11-20,38.15,38.315,37.545,38,9753787
HAS,2015-11-20,75.98,76.34,75.44,75.49,1334827
HBAN,2015-11-20,11.77,11.79,11.6,11.67,7611095
HBI,2015-11-20,30.95,31.6,30.95,31.37,1978671
HCA,2015-11-20,66.03,67.78,65.74,67.42,4827055
HCN,2015-11-20,60.94,61.75,60.6,61.67,3401570
HCP,2015-11-20,34.76,35.08,34.63,34.96,2729270
HD,2015-11-20,127.36,130.21,127.09,130.21,8191901
HES,2015-11-20,60.04,60.69,58.74,58.94,3401548
HIG,2015-11-20,46.21,46.43,45.79,45.98,3511139
HII,2015-11-20,135.3,136.55,133.52,134.52,271675
HOG,2015-11-20,50.08,50.62,49.74,50.29,4379938
HOLX,2015-11-20,40,40.31,39.77,40.01,1508395
HON,2015-11-20,105.39,106.14,105.35,105.63,2562006
HPE,2015-11-20,13.78,14.63,13.68,14.21,18559394
HPQ,2015-11-20,13.84,14.09,13.81,14.06,20111381
HP,2015-11-20,54.61,55.445,53.78,54.73,1777617
HRB,2015-11-20,36.62,37.09,36.61,37.02,2934628
HRL,2015-11-20,34.62,34.625,34.056,34.085,1804218
HRS,2015-11-20,83.67,83.95,82.6,82.78,782385
HSIC,2015-11-20,77.995,78.6587,77.585,78.065,1219262
HST,2015-11-20,16.28,16.38,15.98,16.11,10862894
HSY,2015-11-20,85.39,85.745,84.53,84.59,1609312
HUM,2015-11-20,165.21,169.24,164.5,167.61,1414412
IBM,2015-11-20,137.37,138.915,137.25,138.5,5176375
ICE,2015-11-20,52.814,52.998,52.478,52.704,2223710
IDXX,2015-11-20,69.5,70.53,68.94,69.23,373569
IFF,2015-11-20,118.1,118.29,116.65,117.05,280720
ILMN,2015-11-20,175.2,175.78,172.66,174.34,1730448
INCY,2015-11-20,117.9,117.9,112.02,113.13,1480942
INFO,2015-11-20,29.35,29.53,29.05,29.32,271660
INTC,2015-11-20,34.48,35.29,34.48,34.66,41137747
INTU,2015-11-20,106.28,108,101.171,103.2,6622251
IPG,2015-11-20,23.44,23.57,23.3,23.35,2651760
IP,2015-11-20,41.49,41.84,41.05,41.22,2138551
IQV,2015-11-20,69.23,69.67,68.59,68.73,786438
IRM,2015-11-20,28.92,29.2,28.69,28.93,1522978
IR,2015-11-20,58.9,59.44,58.6,58.7,1829408
ISRG,2015-11-20,169.2232,172.2998,169.0532,172.1898,1210821
ITW,2015-11-20,92.86,94.01,92.58,93.54,1971796
IT,2015-11-20,87.81,88.8,87.34,88.75,421744
IVZ,2015-11-20,33.39,33.64,33.06,33.2,2329249
JBHT,2015-11-20,77.98,78.48,75.68,77.47,500881
JCI,2015-11-20,37.5811,37.8115,37.1413,37.3194,4387850
JEC,2015-11-20,42.79,42.89,42.24,42.38,1621680
JNJ,2015-11-20,102.49,102.8,102.2,102.48,7671517
JNPR,2015-11-20,30.37,30.555,30.215,30.46,3808729
JPM,2015-11-20,67.99,68.11,67.375,67.54,11209616
JWN,2015-11-20,56.19,56.99,55.82,55.96,3016209
KEY,2015-11-20,13.14,13.2,12.99,13.08,9700569
KHC,2015-11-20,74.17,75.57,73.4,73.65,4003244
KIM,2015-11-20,26.46,26.7,26.38,26.51,3600719
KLAC,2015-11-20,67,67.49,66.72,67.02,841366
KMB,2015-11-20,122.4,122.97,120.08,120.23,2111707
KMI,2015-11-20,23.7,23.91,23.35,23.39,19739905
KMX,2015-11-20,56.7,57.645,56.6,57.41,1775766
KORS,2015-11-20,41.19,41.99,40.93,41.13,2319664
KO,2015-11-20,43.31,43.58,42.4,42.43,19780761
KR,2015-11-20,37.45,37.71,37.15,37.31,6591035
KSS,2015-11-20,45.59,47.09,45.58,47.04,5070842
KSU,2015-11-20,94.12,94.77,92.74,93.53,1200881
K,2015-11-20,66.92,66.95,66.11,66.25,2128182
LB,2015-11-20,92.83,94.71,92.83,93.94,1702665
LEG,2015-11-20,45.21,45.655,45.09,45.62,688693
LEN,2015-11-20,49.8725,50.2647,49.6569,49.9902,1274390
LH,2015-11-20,121.14,122.06,120.42,121.47,919586
LKQ,2015-11-20,29.67,29.86,29.39,29.57,909283
LLL,2015-11-20,126.04,126.93,125.835,126.35,496059
LLY,2015-11-20,84.3,85.5,84.11,84.47,4251456
LMT,2015-11-20,225.45,226.98,224.96,226.06,1321151
LNC,2015-11-20,55.78,56.05,55.325,55.41,1884189
LNT,2015-11-20,30.265,30.58,30.265,30.54,883326
LOW,2015-11-20,73.9,76.02,73.83,75.77,6589723
LRCX,2015-11-20,78.45,79.04,77.92,78.38,1608873
LUK,2015-11-20,18.15,18.26,17.93,18.06,2240187
LUV,2015-11-20,47,47.4,46.91,47.32,6133906
LYB,2015-11-20,93.45,94.93,93.14,93.29,2253297
L,2015-11-20,37.98,38.1896,37.76,37.91,708533
MAA,2015-11-20,87.84,88.79,87.57,88.66,405027
MAC,2015-11-20,80.15,80.36,79.89,80.14,1241510
MAR,2015-11-20,72.98,73.0389,71.9,72.31,2331993
MAS,2015-11-20,30.01,30.34,30,30.19,3052692
MAT,2015-11-20,24.51,24.755,24.25,24.54,5667303
MA,2015-11-20,99.42,100.15,99.27,99.5,3320800
MCD,2015-11-20,113.36,114.17,113.19,113.91,6659387
MCHP,2015-11-20,47.35,47.61,47.03,47.38,1085965
MCK,2015-11-20,186.47,190,186.03,189.68,1812678
MCO,2015-11-20,103.81,104.63,103.4,104.34,1224819
MDLZ,2015-11-20,44.93,44.995,43.75,43.95,8815628
MDT,2015-11-20,76.2,76.63,75.77,76.09,6229470
MET,2015-11-20,50.95,51.33,50.92,51.02,5105813
MGM,2015-11-20,22.69,22.75,22.19,22.46,3970182
MHK,2015-11-20,191.59,193.27,190.9,192.29,676786
MKC,2015-11-20,85.1,85.59,84.065,84.18,423914
MLM,2015-11-20,161.14,162.84,160.1,160.87,681397
MMC,2015-11-20,55.9,56.13,55.73,55.89,1621164
MMM,2015-11-20,158.68,159.84,158.34,158.95,1891113
MNST,2015-11-20,50.1299,50.1466,49.14,49.3633,4455744
MON,2015-11-20,96.52,96.6825,95.24,96.09,3533354
MOS,2015-11-20,32.45,32.66,31.09,31.26,4044334
MO,2015-11-20,57.55,58.38,57.08,57.13,6329045
MPC,2015-11-20,55.97,56.37,55.7299,55.93,3573834
MRK,2015-11-20,54.61,54.86,54,54.1,8933303
MRO,2015-11-20,17.6,17.865,17.3,17.42,8416880
MSFT,2015-11-20,54.25,54.3,53.265,54.19,37147608
MSI,2015-11-20,72.76,72.81,72.18,72.19,1380438
MS,2015-11-20,34.33,34.53,33.785,33.91,8624129
MTB,2015-11-20,126.26,126.4899,124.48,125.08,734404
MTD,2015-11-20,340,347.055,338.29,343.57,191661
MU,2015-11-20,16,16.1,15.335,15.43,24068891
MYL,2015-11-20,51.58,51.97,50.35,51.87,8889144
M,2015-11-20,39.04,39.69,38.4,38.6,10618395
NAVI,2015-11-20,11.76,11.9,11.62,11.85,7120161
NBL,2015-11-20,36.54,36.56,35.18,35.66,4051373
NCLH,2015-11-20,56.89,57.68,56.72,57.13,1493663
NDAQ,2015-11-20,59.36,60.05,59.3,59.97,2787805
NEE,2015-11-20,100.96,101.87,100.57,101.02,1762061
NEM,2015-11-20,18.1,18.18,17.58,17.68,7405103
NFLX,2015-11-20,120.85,124.07,119.21,123.84,17977001
NFX,2015-11-20,39.14,39.14,37.55,37.78,4197800
NI,2015-11-20,19.77,20.125,19.72,19.83,2878250
NKE,2015-11-20,66.035,66.4,65.24,66.325,19064750
NLSN,2015-11-20,47.96,47.96,47.37,47.71,1044928
NOC,2015-11-20,189.36,190.15,188.8425,189.48,1243406
NOV,2015-11-20,37.55,37.89,36.645,37.26,3640242
NRG,2015-11-20,12.09,12.1,11.765,12,4181692
NSC,2015-11-20,96.56,98.75,95.06,97.56,4150454
NTAP,2015-11-20,31.12,31.245,30.5,31.05,3363812
NTRS,2015-11-20,75.94,76.11,75.1281,75.64,903035
NUE,2015-11-20,42.01,42.3,41.13,41.32,1877987
NVDA,2015-11-20,31.35,31.57,31.16,31.39,5993587
NWL,2015-11-20,44.2,44.42,43.97,44.41,1334830
NWSA,2015-11-20,14.26,14.42,14.03,14.26,2709966
NWS,2015-11-20,14.33,14.47,14.24,14.42,911793
OKE,2015-11-20,28.9,29.25,28.4,28.6,1762344
OMC,2015-11-20,73.22,73.75,73.22,73.75,1302750
ORCL,2015-11-20,39.25,39.575,39.2,39.34,12023190
ORLY,2015-11-20,270.58,270.9193,268.86,270.5,544222
OXY,2015-11-20,75.25,75.58,73.96,74.09,3240858
O,2015-11-20,49.41,50.04,49.37,49.67,3169478
PAYX,2015-11-20,54.45,54.54,54.13,54.44,2333690
PBCT,2015-11-20,16.45,16.655,16.43,16.6,3543001
PCAR,2015-11-20,51.37,51.7925,51.06,51.44,2578039
PCG,2015-11-20,53.49,53.94,53.34,53.58,1874623
PCLN,2015-11-20,1294.42,1296,1270,1281.53,626894
PDCO,2015-11-20,48.39,48.72,48.26,48.49,869866
PEG,2015-11-20,39.66,40.1,39.55,39.67,2872532
PEP,2015-11-20,101.52,102.15,100,100.1,4800639
PFE,2015-11-20,32.58,32.59,32.08,32.18,64599569
PFG,2015-11-20,50.99,51.14,50.68,50.83,758999
PGR,2015-11-20,31.51,31.835,31.43,31.58,2794412
PG,2015-11-20,76.55,76.86,75.68,75.82,9533187
PHM,2015-11-20,19.17,19.36,18.99,19.2,2850504
PH,2015-11-20,104.26,105.24,103.49,103.73,988158
PKG,2015-11-20,66.73,67.3,66.56,67.28,684223
PKI,2015-11-20,52.9,53,52.58,52.67,1678507
PLD,2015-11-20,42.42,43.18,42.41,43.1,3681351
PM,2015-11-20,86.7,87.65,85.84,85.99,4823473
PNC,2015-11-20,95.7,95.82,95,95.38,2227183
PNR,2015-11-20,57.11,57.44,56.48,56.68,699090
PNW,2015-11-20,63.13,63.85,63.06,63.34,2102862
PPG,2015-11-20,103.5,105.08,103.31,104.62,1761502
PPL,2015-11-20,34.33,34.8,34.18,34.5,6515061
PRGO,2015-11-20,154.79,156.03,153.81,154.92,2664783
PRU,2015-11-20,87.21,87.42,86.46,86.53,1797426
PSA,2015-11-20,235.65,237.55,235,236.68,789768
PSX,2015-11-20,92.55,92.99,91.52,91.67,2758692
PVH,2015-11-20,89.53,92.04,89.53,91.01,1021047
PWR,2015-11-20,21.63,21.9325,21.38,21.5,2266846
PXD,2015-11-20,141.53,143.17,139.5201,141.21,1683373
PX,2015-11-20,115.67,116.97,114.89,115.05,1473800
PYPL,2015-11-20,36.45,36.45,35.9202,36.36,4543444
QCOM,2015-11-20,48.8,49.77,48.5,49.62,17229809
QRVO,2015-11-20,55.94,56.1,54.527,54.78,1817858
RCL,2015-11-20,94.46,94.97,93.77,94.02,2013002
REGN,2015-11-20,583.95,587.375,576.59,579.57,745698
REG,2015-11-20,67.58,68.19,67.42,67.56,519988
RE,2015-11-20,186.86,186.86,185.08,185.61,166122
RF,2015-11-20,10.21,10.23,10.03,10.08,15200087
RHI,2015-11-20,50.96,51.26,50.86,51.1,638929
RHT,2015-11-20,81.93,82.37,81.12,82.21,1220724
RJF,2015-11-20,57.33,57.83,57.11,57.54,705888
RL,2015-11-20,123.02,125.565,122.17,123.71,1077752
RMD,2015-11-20,58.4,59.17,58.4,59.12,440102
ROK,2015-11-20,106.28,107.09,104.94,105.18,1002800
ROP,2015-11-20,190.18,192.54,189.88,191.49,353351
ROST,2015-11-20,50.4,51,49.06,50.84,8053991
RRC,2015-11-20,31.52,31.7,30.115,30.41,7575193
RSG,2015-11-20,44.17,44.47,44.08,44.44,1010557
RTN,2015-11-20,126.75,128.2,126.601,127.04,1623343
SBAC,2015-11-20,106.13,106.13,102.42,103.02,1937460
SBUX,2015-11-20,61.96,62.15,61.58,61.99,8302476
SCG,2015-11-20,60.12,60.5,59.88,60.31,739116
SCHW,2015-11-20,33.25,33.43,33.16,33.34,9207264
SEE,2015-11-20,45.8,46.06,45.02,45.33,1292669
SHW,2015-11-20,272.62,275.93,272,274.28,767468
SIG,2015-11-20,140.86,141.94,137.14,137.6,1783567
SJM,2015-11-20,122.15,123.16,121.63,122.39,1196609
SLB,2015-11-20,77.92,78.13,76.23,77.15,8480546
SLG,2015-11-20,118.82,119.83,118.8,119.31,377916
SNA,2015-11-20,168.87,169.76,168.14,168.65,328533
SNI,2015-11-20,56.94,57.71,56.5,57.68,1026661
SNPS,2015-11-20,51.28,51.28,47.73,48.23,2817579
SO,2015-11-20,45.29,45.67,45.045,45.24,4320473
SPGI,2015-11-20,96.85,97.49,95.82,96.89,1711162
SPG,2015-11-20,192.41,192.7,191.11,192.23,1228094
SRCL,2015-11-20,121.09,122.24,119.89,121.91,2236298
SRE,2015-11-20,102,102.9,101.75,102.17,1294271
STI,2015-11-20,43.75,43.94,43.28,43.48,2193185
STT,2015-11-20,73.13,73.5,72.61,72.78,1595482
STX,2015-11-20,34.5,34.838,33.94,34.41,3102820
STZ,2015-11-20,138.13,139.89,137.27,137.62,1444123
SWKS,2015-11-20,78.56,79.4,77.65,78.57,2368282
SWK,2015-11-20,108,108.47,107.35,107.72,1337444
SYF,2015-11-20,31.89,31.89,31.15,31.35,19893976
SYK,2015-11-20,95.98,97.16,95.57,96.48,1782820
SYMC,2015-11-20,20.12,20.12,19.9,19.94,4672330
SYY,2015-11-20,41.58,41.69,40.875,40.92,3563207
TAP,2015-11-20,94.36,94.5099,92.39,92.5,2214664
TDG,2015-11-20,237.34,237.55,235.1403,236.25,486158
TEL,2015-11-20,67.45,67.8,67.32,67.61,1980878
TGT,2015-11-20,71.11,71.65,70.59,70.83,5994115
TIF,2015-11-20,74.77,75.33,74.77,75.14,2797484
TJX,2015-11-20,68.3,70.27,68.3,70.15,6323009
TMK,2015-11-20,60.41,60.7625,60.16,60.53,498051
TMO,2015-11-20,138.29,138.4,137.42,137.84,2780134
TPR,2015-11-20,29.88,30.56,29.71,30.55,4094934
TRIP,2015-11-20,85.01,85.87,84.09,84.98,2166254
TROW,2015-11-20,76.67,76.91,75.91,76.37,1069429
TRV,2015-11-20,115.24,116.48,115.08,115.83,1694666
TSCO,2015-11-20,89.77,90.96,89.38,90.81,944498
TSN,2015-11-20,44.44,44.76,43.43,43.65,5717582
TSS,2015-11-20,54.8,55.26,54.72,55.09,1160494
TWX,2015-11-20,71.03,71.78,70.49,70.72,4261968
TXN,2015-11-20,58.35,58.35,57.81,58.12,4252492
TXT,2015-11-20,43.46,43.83,43.375,43.62,3056504
T,2015-11-20,33.74,33.78,33.55,33.66,20454634
UAA,2015-11-20,45.245,46.495,45.245,46.005,10562002
UAL,2015-11-20,58.49,59.29,58.36,58.81,3563937
UDR,2015-11-20,35.99,36.505,35.9,36.47,1718391
UHS,2015-11-20,119.805,122.78,119.73,122.5,584195
ULTA,2015-11-20,165,170.54,164.462,170.51,788092
UNH,2015-11-20,110.89,114.44,110.6,112.97,7059415
UNM,2015-11-20,36.71,37.18,36.618,37.12,1969433
UNP,2015-11-20,87.52,88.05,86.5,86.74,4401079
UPS,2015-11-20,104.58,105,103.94,104.1,2646763
URI,2015-11-20,75.99,76.93,75.24,75.58,1163484
USB,2015-11-20,44.39,44.41,43.94,44.04,6977401
UTX,2015-11-20,98.64,99.55,98.14,98.22,4898188
VAR,2015-11-20,79.86,80.79,79.72,80.62,585339
VFC,2015-11-20,64.11,65.15,64.05,64.73,2487088
VIAB,2015-11-20,52.63,52.88,51.96,52.71,3207896
VLO,2015-11-20,71.3,72.199,71.135,71.98,4114816
VMC,2015-11-20,105.08,106,104.75,105.7,840818
VNO,2015-11-20,96.71,97.38,96.61,97.19,785582
VRSK,2015-11-20,73.88,73.98,73.29,73.78,657405
VRSN,2015-11-20,86.86,90.8,86.7608,90.3,3801155
VRTX,2015-11-20,132.54,133.64,130.11,130.55,1672864
VTR,2015-11-20,51.85,52.79,51.67,52.74,3128345
VZ,2015-11-20,45.96,45.99,45.32,45.39,12229719
V,2015-11-20,80.59,81,79.98,80.19,6764313
WAT,2015-11-20,131.88,134.05,131.17,133.17,1116555
WBA,2015-11-20,83.53,83.53,81.65,81.83,5851083
WDC,2015-11-20,62.1,63.18,61.5,61.71,3116110
WEC,2015-11-20,50.48,50.89,50.3,50.51,1313313
WFC,2015-11-20,56.26,56.26,55.72,55.82,16264121
WHR,2015-11-20,160.39,162.45,159.2142,162.27,843938
WMB,2015-11-20,37.58,38.11,36.55,36.82,10599575
WMT,2015-11-20,60.98,61.47,60.02,60.07,12371097
WM,2015-11-20,53.86,54.17,53.78,54.12,1223817
WRK,2015-11-20,50.36,50.7,49.84,50.11,986829
WU,2015-11-20,19.2,19.21,19,19.06,3164215
WYNN,2015-11-20,61.8,61.89,59.09,59.56,3778288
WYN,2015-11-20,77.18,77.54,76.52,76.75,649810
WY,2015-11-20,32.22,32.29,31.98,32.19,4954441
XEC,2015-11-20,115.63,116.51,113.79,115,832993
XEL,2015-11-20,35.87,36.16,35.745,35.86,3884520
XLNX,2015-11-20,49.19,49.19,48.73,48.94,1273299
XL,2015-11-20,38.31,38.5,38.12,38.39,2207625
XOM,2015-11-20,80.57,80.945,79.65,79.79,10144448
XRAY,2015-11-20,61.35,61.87,60.96,61.26,881415
XRX,2015-11-20,42.08,42.4,41.68,41.84,2554415
XYL,2015-11-20,37.83,38,37.45,37.5,1301331
YUM,2015-11-20,72.16,73.34,71.86,72.76,4262446
ZBH,2015-11-20,104.52,108.99,103.27,103.74,1643326
ZION,2015-11-20,29.99,30.19,29.79,29.93,2092642
ZTS,2015-11-20,47,47.569,46.86,47.32,3679430
AAL,2015-11-23,42.11,42.74,41.81,42.3,4166051
AAPL,2015-11-23,119.27,119.73,117.34,117.75,32482528
AAP,2015-11-23,162.68,164.5,161.5,162.62,895911
ABBV,2015-11-23,61.31,61.53,60.84,61.15,6404954
ABC,2015-11-23,99,99,98.4697,98.73,1062448
ABT,2015-11-23,46.03,46.1,45.255,45.44,4593816
ACN,2015-11-23,107.97,108.41,107.55,107.84,2238838
ADBE,2015-11-23,91.82,92.37,91.27,91.96,1570368
ADI,2015-11-23,58.9,59,56.5,56.8,7029335
ADM,2015-11-23,35.81,37.03,35.75,36.72,6839756
ADP,2015-11-23,87.26,87.63,87,87.35,1174416
ADSK,2015-11-23,60.42,63.27,60.42,62.71,2903747
ADS,2015-11-23,286.74,287.13,285,285.66,191347
AEE,2015-11-23,44.03,44.17,43.26,43.34,1592266
AEP,2015-11-23,56.57,56.84,55.91,55.99,2302246
AES,2015-11-23,9.67,9.75,9.58,9.66,5666145
AET,2015-11-23,104.78,106.92,104.31,105.71,2922528
AFL,2015-11-23,65.7,65.89,65.33,65.4,1747166
AGN,2015-11-23,306.3,308.88,301.03,301.72,15905444
AIG,2015-11-23,62.4,63.42,62.31,62.76,9325668
AIV,2015-11-23,37.5,37.96,37.48,37.66,592521
AIZ,2015-11-23,86.2,86.99,85.83,85.89,446134
AJG,2015-11-23,44.32,44.54,44.035,44.11,882730
AKAM,2015-11-23,56.94,57.85,56.82,56.95,2954732
ALB,2015-11-23,51.57,52.15,51.24,52.11,1610198
ALGN,2015-11-23,67.04,67.68,66.92,67.21,595479
ALK,2015-11-23,81.95,82.21,80.29,80.41,1019734
ALLE,2015-11-23,66.64,66.83,65.45,65.69,777658
ALL,2015-11-23,63.35,63.4,62.96,63.11,2201012
ALXN,2015-11-23,173.21,177.5,173.0101,175.97,961218
AMAT,2015-11-23,17.82,18.48,17.82,18.13,8125746
AMD,2015-11-23,2.22,2.24,2.18,2.22,4863244
AME,2015-11-23,56.15,56.445,56.02,56.31,701513
AMGN,2015-11-23,159.63,163.13,159.63,162.47,4169261
AMG,2015-11-23,175.38,177.54,174.59,174.82,260945
AMP,2015-11-23,114.65,115.14,113.55,113.62,863063
AMT,2015-11-23,100.49,100.67,99.45,99.94,997447
AMZN,2015-11-23,671.5,682.77,668.45,678.99,4385057
ANDV,2015-11-23,114.49,117.86,113.71,117.59,1713030
ANSS,2015-11-23,91.9,92.955,91.485,92.33,438146
ANTM,2015-11-23,131.67,133.92,131.03,131.13,1511346
AON,2015-11-23,94.86,95.271,94.46,94.72,711852
AOS,2015-11-23,39.21,39.64,39,39.295,871020
APA,2015-11-23,48.85,49.57,48.38,48.85,3041592
APC,2015-11-23,58.75,60.8425,58.3529,60.35,6585389
APD,2015-11-23,139.61,141.33,139.61,140.18,796216
APH,2015-11-23,54.86,55.4475,54.73,55.38,1120129
ARE,2015-11-23,90.93,92.12,90.87,91.49,171252
ARNC,2015-11-23,27.15,27.72,26.61,27.21,14740311
ATVI,2015-11-23,37.32,37.58,36.53,37.35,8400834
AVB,2015-11-23,180.19,181.68,179.71,181.5,552063
AVGO,2015-11-23,126.75,126.75,124.21,124.41,1600330
AVY,2015-11-23,65.85,66.415,65.42,65.71,584571
AWK,2015-11-23,57.5,57.87,57.34,57.47,622956
AXP,2015-11-23,72.46,72.74,72.17,72.24,3251421
AYI,2015-11-23,226.1,229.24,226,228.33,224260
AZO,2015-11-23,783.35,787.9799,776.355,781.45,143621
A,2015-11-23,39.29,40.07,39.14,40.03,6474141
BAC,2015-11-23,17.62,17.73,17.46,17.47,50362933
BAX,2015-11-23,38.24,38.28,37.9,38.07,5250333
BA,2015-11-23,149.39,149.7,147.71,148.34,3183717
BBT,2015-11-23,38.67,39.07,38.63,38.77,3802123
BBY,2015-11-23,30.46,30.895,30.35,30.78,5657223
BDX,2015-11-23,151.31,152.05,150.4401,150.92,585980
BEN,2015-11-23,41.39,41.66,41.13,41.19,2895017
BF.B,2015-11-23,52.955,53.435,52.745,52.785,726856
BIIB,2015-11-23,290.4,297.88,290.26,294.25,1392403
BK,2015-11-23,43.81,43.98,43.6,43.67,5258427
BLK,2015-11-23,362.85,364.555,361.07,363.25,423868
BLL,2015-11-23,34.7,35.02,34.33,34.39,1697250
BMY,2015-11-23,67.82,68.46,67.4131,67.99,5605472
BRK.B,2015-11-23,136.29,136.78,135.84,135.99,2469522
BSX,2015-11-23,17.85,18.2,17.83,18.1,11663666
BWA,2015-11-23,43.12,43.48,42.8769,43.05,1579864
BXP,2015-11-23,126.69,127.33,125.465,125.97,561047
CAG,2015-11-23,40.9,41.7,40.9,41.59,2766147
CAH,2015-11-23,87.74,88.21,87.06,87.33,1129475
CAT,2015-11-23,70.98,71.9,70.885,71.02,3847626
CA,2015-11-23,28.23,28.51,28.17,28.18,1931016
CBG,2015-11-23,36.82,37.07,36.8,36.84,1451455
CBOE,2015-11-23,72.2,72.32,71.47,71.55,362722
CBS,2015-11-23,51.65,51.84,50.94,50.98,4717802
CB,2015-11-23,116.64,116.92,115.96,116.04,2702823
CCI,2015-11-23,87.17,87.78,86.955,87.4,2102580
CCL,2015-11-23,51.36,51.69,51.26,51.39,2414303
CDNS,2015-11-23,21.52,21.99,21.52,21.71,4123752
CELG,2015-11-23,114.04,115.5,113.1301,113.6,3720958
CERN,2015-11-23,58.7,59.28,58.5,58.9,2185738
CFG,2015-11-23,25.97,26.18,25.67,25.74,4369367
CF,2015-11-23,43.79,45.47,43.65,45,3765391
CHD,2015-11-23,42.945,43.27,42.8,43.15,1019974
CHK,2015-11-23,5.05,5.39,5.04,5.14,19405435
CHRW,2015-11-23,68.79,69.06,68.17,68.25,977750
CHTR,2015-11-23,186.07,189.3625,185.905,187.04,1769726
CINF,2015-11-23,61.06,61.52,60.93,61.45,839041
CI,2015-11-23,132.67,134.57,132.59,133.17,1152057
CLX,2015-11-23,123.93,125.5,123.9,125.36,528549
CL,2015-11-23,66.1,66.94,66.07,66.89,2811057
CMA,2015-11-23,46.43,46.68,46.1001,46.2,1050120
CMCSA,2015-11-23,31.31,31.49,30.9175,31.065,12204246
CME,2015-11-23,97.63,97.9399,96.72,97.32,1155459
CMG,2015-11-23,534.08,569.0345,532.03,559.29,3662555
CMI,2015-11-23,98.8,99.75,97.81,98.14,1419217
CMS,2015-11-23,35.67,35.83,35.12,35.27,1773062
CNC,2015-11-23,57.47,58.79,56.91,56.97,1356704
CNP,2015-11-23,17.1,17.22,16.96,17,4644468
COF,2015-11-23,79.55,79.55,78.79,78.82,1969912
COG,2015-11-23,19.64,19.86,19.165,19.38,6439683
COL,2015-11-23,94.29,94.56,93.59,93.94,947916
COO,2015-11-23,144.67,145.8,142.92,143.16,523165
COP,2015-11-23,52.79,53.77,52.47,53.28,5609929
COST,2015-11-23,163.53,163.9,162.73,163.45,1174280
COTY,2015-11-23,27.05,28.14,27.05,27.93,1326534
CPB,2015-11-23,49.18,49.93,49.07,49.79,2109666
CRM,2015-11-23,80.44,81.74,80.39,80.78,3594666
CSCO,2015-11-23,27.65,27.84,27.34,27.43,24684856
CSRA,2015-11-23,32.5,32.59,32.25,32.45,32783
CSX,2015-11-23,29.79,29.93,28.995,29.08,7546343
CTAS,2015-11-23,91.02,92.2,91.02,92.17,469863
CTL,2015-11-23,27.21,27.48,26.98,27.31,4148986
CTSH,2015-11-23,64.99,65.09,63.933,64.24,3287613
CTXS,2015-11-23,74.96,76.0889,74.77,75.83,1785373
CVS,2015-11-23,91.94,92.11,90.1,91.56,5967980
CVX,2015-11-23,88.65,90.44,88.11,90.01,6889551
CXO,2015-11-23,108.72,110.25,107.05,109.5,1036021
C,2015-11-23,54.67,54.84,54.15,54.28,14547117
DAL,2015-11-23,49,49.19,48.4,48.74,6261060
DE,2015-11-23,75.71,75.95,74.34,74.61,4011370
DFS,2015-11-23,57.05,57.405,56.82,56.91,1941630
DGX,2015-11-23,67.9,68.905,67.73,68.58,710431
DG,2015-11-23,64.03,64.46,63.46,64.31,4135768
DHI,2015-11-23,32.23,32.51,32.13,32.26,3086520
DHR,2015-11-23,97.34,97.545,96.64,97.21,1319028
DISCA,2015-11-23,30.69,31.3328,30.31,30.71,2519977
DISCK,2015-11-23,29.02,29.75,28.74,29.19,1513936
DISH,2015-11-23,63.77,64.21,62.7276,63.2,666949
DIS,2015-11-23,120.3,120.65,119,119.42,6986409
DLR,2015-11-23,72.61,72.9599,72.3084,72.41,616563
DLTR,2015-11-23,68.92,69.82,68.11,69.55,6280866
DOV,2015-11-23,65.23,65.81,64.93,65.25,1119656
DPS,2015-11-23,88.32,89.53,88.1,89.14,1058522
DRE,2015-11-23,19.99,20.11,19.9,19.95,1380729
DRI,2015-11-23,55.1,56.57,55.1,56.35,1509883
DTE,2015-11-23,81.34,81.67,80.3575,80.53,650042
DUK,2015-11-23,69.05,69.2489,67.79,68.01,3442340
DVA,2015-11-23,73.57,73.98,73.18,73.41,1299369
DVN,2015-11-23,45.07,45.65,44.63,44.93,3055213
D,2015-11-23,68.31,68.6,67.501,67.58,2079764
EA,2015-11-23,72.64,73.86,67.6,68.98,11898719
EBAY,2015-11-23,28.92,29.125,28.64,28.84,7365384
ECL,2015-11-23,118.07,120.77,118.07,119.52,1661690
ED,2015-11-23,63.37,63.67,62.78,62.82,1391889
EFX,2015-11-23,110,111.37,109.74,111.04,717498
EIX,2015-11-23,60.73,60.82,60.08,60.1,1293522
EL,2015-11-23,84.41,85.54,84.3,85.41,1058840
EMN,2015-11-23,71.14,71.84,71,71.38,766358
EMR,2015-11-23,50.2,50.35,49.87,50.02,3682949
EOG,2015-11-23,82.36,83.379,82.06,82.57,2718656
EQIX,2015-11-23,297.76,300.8,295.04,297.73,640594
EQR,2015-11-23,79.93,80.48,79.3,79.79,1448744
EQT,2015-11-23,58.82,59.93,58.385,59,1433194
ESRX,2015-11-23,84.4,85.881,84,85.44,6283815
ESS,2015-11-23,228.22,230.39,226.97,230.05,254839
ES,2015-11-23,51.5,51.69,50.98,51.13,1167469
ETFC,2015-11-23,30.27,30.49,29.93,29.96,1377035
ETN,2015-11-23,57.45,57.78,57.19,57.22,3386123
ETR,2015-11-23,66.9,67.3,66.56,66.67,922963
EW,2015-11-23,78.565,80.91,78.3875,80.52,1898384
EXC,2015-11-23,27.98,28.07,27.61,27.67,6351485
EXPD,2015-11-23,49.33,49.44,48.825,49.08,1106963
EXPE,2015-11-23,126.61,127.22,123.84,124.92,1999911
EXR,2015-11-23,82.76,83.56,82.51,82.78,535369
FAST,2015-11-23,39.64,39.9,39.49,39.72,1961974
FBHS,2015-11-23,54.55,55.48,54.55,55.31,1001514
FB,2015-11-23,107.19,107.468,106.08,106.95,19897220
FCX,2015-11-23,8.2,8.2,7.938,8,36508626
FDX,2015-11-23,164.14,164.76,162.9,163.44,878761
FE,2015-11-23,31.54,31.74,31.14,31.17,3412647
FFIV,2015-11-23,103.59,104.365,102.5,102.85,922055
FISV,2015-11-23,97.01,97.27,96.2,96.26,1329789
FIS,2015-11-23,66.48,66.64,65.38,65.55,2406666
FITB,2015-11-23,20.27,20.615,20.23,20.44,6100295
FLIR,2015-11-23,29.84,29.99,29.57,29.91,797069
FLR,2015-11-23,47.88,48.46,47.5,48.05,1182306
FLS,2015-11-23,45.85,46.29,45.59,45.76,573943
FL,2015-11-23,65.15,65.91,64.62,65.06,3150197
FMC,2015-11-23,41.83,42.35,41.5,41.9,997972
FOXA,2015-11-23,30.06,30.24,29.86,29.98,8822129
FOX,2015-11-23,30.54,30.645,30.25,30.38,3107315
FRT,2015-11-23,147.02,148.28,146.73,147.11,136317
FTI,2015-11-23,33.04,33.52,32.83,33.27,1230715
F,2015-11-23,14.6,14.73,14.51,14.55,18273923
GD,2015-11-23,145.76,146,144.3684,144.59,1129735
GE,2015-11-23,30.59,30.82,30.26,30.59,135391487
GGP,2015-11-23,25.76,25.97,25.73,25.9,3468683
GILD,2015-11-23,106.7,107.65,105.93,106.36,5481650
GIS,2015-11-23,56.95,58.03,56.84,57.81,2705246
GLW,2015-11-23,19.02,19.29,18.98,19.06,9167794
GM,2015-11-23,36.39,36.865,36.06,36.08,9849298
GOOGL,2015-11-23,777.47,782.9,773.51,776.7,1732400
GOOG,2015-11-23,757.45,762.7075,751.82,755.98,1415385
GPC,2015-11-23,90.38,91.11,90.05,90.44,591516
GPN,2015-11-23,71.38,72.905,71.36,72.66,1298790
GPS,2015-11-23,27,27.11,26.77,27.09,5078387
GRMN,2015-11-23,37.26,37.75,37.08,37.31,915138
GS,2015-11-23,191.3,191.49,188.52,189.19,2671721
GT,2015-11-23,34.1,34.64,33.97,34.08,2606654
GWW,2015-11-23,198.84,199.625,197.45,198.06,484215
HAL,2015-11-23,37.71,38.45,37.58,38.35,6498607
HAS,2015-11-23,75.6,76.84,74.06,75.19,1423278
HBAN,2015-11-23,11.68,11.76,11.61,11.65,5793528
HBI,2015-11-23,31.46,32.1,31.23,31.61,2358034
HCA,2015-11-23,66.43,68.2,66.03,67.36,3264722
HCN,2015-11-23,62.29,62.75,61.86,62.25,3119452
HCP,2015-11-23,34.98,35.51,34.98,35.35,3163364
HD,2015-11-23,130.21,132.64,130.21,132.5,6329651
HES,2015-11-23,58.94,59.55,58.352,58.75,2097128
HIG,2015-11-23,45.85,46.21,45.72,45.85,2082392
HII,2015-11-23,135.07,135.57,132.88,133.67,194477
HOG,2015-11-23,49.79,50.15,49.21,49.72,3194813
HOLX,2015-11-23,40,40.45,39.1101,40,2885371
HON,2015-11-23,105.56,105.9322,103.84,104.59,3134552
HPE,2015-11-23,14.17,14.21,13.57,13.85,15317345
HPQ,2015-11-23,14.31,14.33,13.99,14.23,14518075
HP,2015-11-23,54.51,56.05,54.2101,55.61,1491715
HRB,2015-11-23,36.97,37.28,36.878,37.1,1807971
HRL,2015-11-23,34.245,34.72,34.105,34.63,2134828
HRS,2015-11-23,82.93,83.67,82.4348,82.73,523928
HSIC,2015-11-23,78.015,78.405,77.395,77.75,585250
HST,2015-11-23,16.31,16.46,16.19,16.26,7911290
HSY,2015-11-23,84.44,85.65,84.4,85.65,1390330
HUM,2015-11-23,167.94,170.35,167.0101,168.07,1202518
IBM,2015-11-23,138.53,138.87,137.12,138.46,5137922
ICE,2015-11-23,52.682,53,52.506,52.66,1238650
IDXX,2015-11-23,68.66,69.99,68.01,69.08,568993
IFF,2015-11-23,117.23,119.1,116.33,118.56,335432
ILMN,2015-11-23,174.54,175.99,171.46,174.62,1438502
INCY,2015-11-23,112.94,115.1,111.76,112.98,1020416
INFO,2015-11-23,29.35,29.35,29.11,29.24,206800
INTC,2015-11-23,34.66,34.85,34.41,34.48,20152861
INTU,2015-11-23,102.52,103.83,100.91,101.03,2915945
IPG,2015-11-23,23.37,23.42,23.175,23.35,1570451
IP,2015-11-23,41.17,41.8862,41.08,41.19,2148289
IQV,2015-11-23,68.77,69.44,68.39,69.24,906566
IRM,2015-11-23,28.87,29.19,28.79,28.94,771290
IR,2015-11-23,58.85,58.87,58.32,58.41,2291414
ISRG,2015-11-23,171.8965,173.9832,171.8965,173.0298,1147350
ITW,2015-11-23,93.62,93.93,93.15,93.32,1709656
IT,2015-11-23,88.62,90.4,88.62,90.25,452515
IVZ,2015-11-23,33.2,33.66,33.03,33.08,2997621
JBHT,2015-11-23,77.16,77.74,76.95,77.26,457158
JCI,2015-11-23,36.7749,37.4176,36.5968,36.9738,3054837
JEC,2015-11-23,40.46,43.66,40.4,43.54,2504555
JNJ,2015-11-23,102.39,103,102.19,102.77,6730605
JNPR,2015-11-23,30.33,30.8,30.28,30.64,3857710
JPM,2015-11-23,67.31,67.58,66.78,66.88,11338963
JWN,2015-11-23,55.95,57.62,55.72,56.76,4331563
KEY,2015-11-23,13.17,13.26,13.06,13.09,10416952
KHC,2015-11-23,74.03,74.54,73.895,74.07,2706173
KIM,2015-11-23,26.55,26.57,26.14,26.19,3432240
KLAC,2015-11-23,66.92,67.1,66.41,66.66,1709514
KMB,2015-11-23,120.37,121.83,120.32,121.59,963668
KMI,2015-11-23,23.48,24.09,23.275,23.67,17791022
KMX,2015-11-23,57.09,57.2258,56.46,56.63,1728070
KORS,2015-11-23,41.05,42.55,41.01,42.22,3115838
KO,2015-11-23,42.55,43.18,42.53,42.96,13338134
KR,2015-11-23,37.29,37.38,37.025,37.25,4246878
KSS,2015-11-23,47.31,47.97,47.2,47.64,3519816
KSU,2015-11-23,93.09,93.74,91.73,91.81,1264752
K,2015-11-23,67.39,69.19,67.1,68.57,5234286
LB,2015-11-23,93.94,95.65,93.94,95.06,1641453
LEG,2015-11-23,45.64,46.44,45.62,46.25,1005538
LEN,2015-11-23,50,50.4216,49.8235,50.0294,1678046
LH,2015-11-23,121.1,122.08,120.89,121.11,1061683
LKQ,2015-11-23,29.53,29.965,29.24,29.79,903860
LLL,2015-11-23,126.12,126.6,125.72,126.02,407327
LLY,2015-11-23,84.5,84.92,84.12,84.74,4033055
LMT,2015-11-23,226.5,227.68,225.465,226.03,939863
LNC,2015-11-23,55.45,55.56,54.73,54.76,2006167
LNT,2015-11-23,30.445,30.56,30.11,30.125,754254
LOW,2015-11-23,75.78,77.255,75.78,76.67,5280889
LRCX,2015-11-23,78.3,78.53,76.81,76.99,1759472
LUK,2015-11-23,18.08,18.24,17.99,18.05,2709109
LUV,2015-11-23,47.45,47.76,46.93,47.47,4011179
LYB,2015-11-23,93.62,95.09,93.6,94.42,2672168
L,2015-11-23,37.91,37.99,37.75,37.76,491480
MAA,2015-11-23,88.72,89.1416,88.04,88.47,322891
MAC,2015-11-23,80.25,80.64,79.72,79.82,672258
MAR,2015-11-23,72.31,73.0999,72.2,72.4,2274902
MAS,2015-11-23,30.2,30.61,29.97,30.16,4154507
MAT,2015-11-23,24.18,24.43,23.53,23.55,4552181
MA,2015-11-23,99.96,99.96,99.06,99.37,2115854
MCD,2015-11-23,114.01,114.9,113.91,114.47,4968405
MCHP,2015-11-23,47.49,47.49,46.43,46.6,1197567
MCK,2015-11-23,189.93,190.11,188.57,189.7,1326189
MCO,2015-11-23,104.55,104.825,104.05,104.17,1385522
MDLZ,2015-11-23,43.88,44.265,43.75,44.08,10208166
MDT,2015-11-23,76.24,76.75,75.89,76.56,4708866
MET,2015-11-23,51.02,51.24,50.65,50.69,4698656
MGM,2015-11-23,22.38,22.86,22.38,22.67,3267676
MHK,2015-11-23,192,195.33,192,194.31,666409
MKC,2015-11-23,84.38,85.54,84.34,85.14,346200
MLM,2015-11-23,161.03,163.01,159.25,159.92,577108
MMC,2015-11-23,55.95,56.1,55.555,55.73,914657
MMM,2015-11-23,158.9,159.77,158.16,158.65,1430410
MNST,2015-11-23,49.5333,50.7733,49.5033,50.1366,3798309
MON,2015-11-23,96.19,96.985,95.24,95.27,2458827
MOS,2015-11-23,31.17,31.5,30.94,30.96,4505030
MO,2015-11-23,57.32,57.84,57.14,57.62,4521790
MPC,2015-11-23,54.78,56.4813,54.58,56.41,5128686
MRK,2015-11-23,54.075,54.2011,53.78,54.01,8688056
MRO,2015-11-23,17.39,17.7,17.17,17.53,9373334
MSFT,2015-11-23,54.25,54.46,53.75,54.19,28235918
MSI,2015-11-23,72.24,72.52,71.82,72.24,988281
MS,2015-11-23,33.92,34.14,33.57,33.64,7963022
MTB,2015-11-23,125.26,125.85,124.57,125.08,564144
MTD,2015-11-23,343.57,343.61,336.9,340.57,196529
MU,2015-11-23,15.54,15.67,15.07,15.32,14048988
MYL,2015-11-23,51.86,52.45,50.53,50.88,8408351
M,2015-11-23,39.14,40.29,38.83,40.04,10647474
NAVI,2015-11-23,11.84,12.16,11.74,11.9,5254081
NBL,2015-11-23,35.59,36.39,35.17,36.3,4266992
NCLH,2015-11-23,56.83,58.99,56.83,58.3,1778595
NDAQ,2015-11-23,59.79,60,59.14,59.23,1186802
NEE,2015-11-23,101,101.34,100.23,100.49,1757712
NEM,2015-11-23,17.54,17.67,17.23,17.56,5308283
NFLX,2015-11-23,124.3,126.2,121.66,125.03,15726984
NFX,2015-11-23,37.72,39.18,37.4701,38.47,3144586
NI,2015-11-23,19.85,20.005,19.65,19.75,2326630
NKE,2015-11-23,66.41,66.5,65.89,66.23,7135562
NLSN,2015-11-23,47.71,47.73,47.22,47.26,1313550
NOC,2015-11-23,189.5,190,187.77,187.83,889415
NOV,2015-11-23,37.21,37.76,36.83,37.33,3270166
NRG,2015-11-23,12.09,12.23,11.825,12.15,6477509
NSC,2015-11-23,97.4,98.14,94.93,95.56,3032236
NTAP,2015-11-23,31.11,31.59,30.93,31.01,2370616
NTRS,2015-11-23,75.43,75.88,74.9,75.2,955312
NUE,2015-11-23,41.25,41.65,40.57,40.66,1493578
NVDA,2015-11-23,31.65,31.65,30.805,30.92,6063751
NWL,2015-11-23,44.37,44.935,44.36,44.75,824216
NWSA,2015-11-23,14.03,14.49,13.97,14.32,1784853
NWS,2015-11-23,14.42,14.63,14.26,14.46,574431
OKE,2015-11-23,28.62,29.48,28.42,29.09,1762803
OMC,2015-11-23,73.75,74.22,73.3,73.88,1360747
ORCL,2015-11-23,39.44,39.53,39.05,39.14,9111899
ORLY,2015-11-23,270.33,271.865,266.9283,268.25,394324
OXY,2015-11-23,73.99,74.71,73.5952,74.1,2492105
O,2015-11-23,49.82,50.15,49.55,49.72,1523853
PAYX,2015-11-23,54.44,54.52,54.04,54.31,1549603
PBCT,2015-11-23,16.59,16.7,16.56,16.58,1917904
PCAR,2015-11-23,51.58,51.96,51.24,51.34,1312775
PCG,2015-11-23,52.67,53.64,52.53,52.73,2955378
PCLN,2015-11-23,1285,1292.76,1256,1264.32,486902
PDCO,2015-11-23,48.5,48.87,47.81,48.63,1099336
PEG,2015-11-23,39.67,39.93,39.41,39.5,1786204
PEP,2015-11-23,100.48,101.69,100.24,100.85,4603992
PFE,2015-11-23,31.42,31.69,30.99,31.33,124645606
PFG,2015-11-23,50.79,51.09,50.62,50.8,751643
PGR,2015-11-23,31.63,31.91,31.55,31.76,2719075
PG,2015-11-23,75.82,76.06,75.4,75.97,9421321
PHM,2015-11-23,19.13,19.46,19.095,19.25,3423620
PH,2015-11-23,103.54,104.63,102.95,103.28,1006749
PKG,2015-11-23,67.25,67.93,66.98,67.27,590625
PKI,2015-11-23,52.72,53.1,52.6,52.83,373623
PLD,2015-11-23,43.1,43.53,43.1,43.22,1721048
PM,2015-11-23,86.22,86.76,85.92,86.59,3029079
PNC,2015-11-23,95.31,95.91,94.77,94.9,1714694
PNR,2015-11-23,56.7,57.42,56.31,56.44,661781
PNW,2015-11-23,63.47,63.84,62.73,62.87,724214
PPG,2015-11-23,105,106.03,104.29,105.47,1999680
PPL,2015-11-23,34.93,35,33.85,33.97,4437614
PRGO,2015-11-23,155.72,155.785,147.5,148.4,2411524
PRU,2015-11-23,86.51,86.88,85.88,86.14,1423123
PSA,2015-11-23,236.95,238,236.31,237.04,459454
PSX,2015-11-23,90.49,92.5,90.48,92.17,2725744
PVH,2015-11-23,90.87,93.095,90.72,92.71,640870
PWR,2015-11-23,21.42,21.735,21.24,21.41,2793436
PXD,2015-11-23,140.97,145.74,140,143.6,1788038
PX,2015-11-23,114.99,115.5,114.41,114.58,1085635
PYPL,2015-11-23,36.5,36.65,35.41,35.56,6960964
QCOM,2015-11-23,49.09,49.58,48.76,48.965,11632840
QRVO,2015-11-23,54.65,55.36,54.06,54.85,1871257
RCL,2015-11-23,94.07,95.47,94,94.93,1759079
REGN,2015-11-23,575.99,584.5935,567.06,570.85,857079
REG,2015-11-23,67.64,67.78,67.11,67.32,268868
RE,2015-11-23,185.41,185.9,184.38,185.19,175785
RF,2015-11-23,10.11,10.19,10.05,10.08,10235877
RHI,2015-11-23,50.8,51.35,50.71,50.9,577127
RHT,2015-11-23,82.19,82.91,82.01,82.75,864804
RJF,2015-11-23,57.51,58.02,57.365,57.46,524165
RL,2015-11-23,123.2,126.91,122.99,126.2,902531
RMD,2015-11-23,58.48,58.72,58.19,58.45,632577
ROK,2015-11-23,105.26,106.17,103.97,104.47,1107221
ROP,2015-11-23,191.34,192.38,190.465,192.28,253246
ROST,2015-11-23,50.97,51.25,50.574,51.13,2787563
RRC,2015-11-23,30.35,31.45,30,30.82,4362191
RSG,2015-11-23,44.39,44.59,43.985,44.06,1351724
RTN,2015-11-23,127.12,127.87,126.48,126.77,1327662
SBAC,2015-11-23,103.05,103.4799,102.41,102.51,1109422
SBUX,2015-11-23,62.14,63.19,62.1,62.64,8493485
SCG,2015-11-23,60.35,60.5,59.42,59.56,732322
SCHW,2015-11-23,33.42,33.55,33.21,33.29,5874459
SEE,2015-11-23,45.43,45.83,44.76,44.88,1235606
SHW,2015-11-23,274.28,279.46,274.28,275.44,716636
SIG,2015-11-23,137.81,141.98,137.61,140.65,2063194
SJM,2015-11-23,122.97,124.77,122.52,122.54,1488724
SLB,2015-11-23,76.69,77.42,76.31,77.22,5859599
SLG,2015-11-23,119.21,119.8925,118.35,118.89,497132
SNA,2015-11-23,168.5,169.58,167.21,167.6,398231
SNI,2015-11-23,57.68,58.53,57.355,58.47,1259531
SNPS,2015-11-23,48.12,49.64,48.07,49.5,1755660
SO,2015-11-23,45.3,45.44,44.7701,44.92,2949435
SPGI,2015-11-23,96.36,96.41,95.09,95.99,1242467
SPG,2015-11-23,192.33,192.845,190.6,191.09,926008
SRCL,2015-11-23,121.89,124.14,121.53,123.3,874086
SRE,2015-11-23,102.32,102.32,100.93,101.08,622226
STI,2015-11-23,43.5,43.91,43.4,43.43,2208752
STT,2015-11-23,72.78,73.19,72.42,72.62,1785210
STX,2015-11-23,34.52,35.2,34.38,34.7,4500375
STZ,2015-11-23,139.36,142.86,139.12,142.08,1814921
SWKS,2015-11-23,78.91,78.91,77.511,77.72,1616911
SWK,2015-11-23,107.7,108.29,107.49,107.99,1553750
SYF,2015-11-23,31.88,32.25,31.33,31.55,26615963
SYK,2015-11-23,96.54,97.16,95.8803,96.08,1707608
SYMC,2015-11-23,20,20.075,19.86,19.89,3671570
SYY,2015-11-23,41.02,41.505,40.99,41.4,4786039
TAP,2015-11-23,93.15,93.41,91.99,92.25,2020644
TDG,2015-11-23,236.72,237.5799,234.4901,236.16,457185
TEL,2015-11-23,67.55,67.99,67.0101,67.51,1460160
TGT,2015-11-23,71.06,72.9,71,72.28,5454099
TIF,2015-11-23,75.31,77.42,75.31,76.55,3503726
TJX,2015-11-23,70.15,70.99,70.15,70.59,3625536
TMK,2015-11-23,60.53,60.89,60.31,60.46,410194
TMO,2015-11-23,137.8,138.6,137.07,137.6,1818981
TPR,2015-11-23,30.56,31.59,30.39,31.55,5379295
TRIP,2015-11-23,84.92,86.195,84.33,84.8,2009452
TROW,2015-11-23,76.42,76.7,76.02,76.15,655639
TRV,2015-11-23,115.81,116.15,115.39,115.63,1320807
TSCO,2015-11-23,91.01,92.52,90.69,91.46,799832
TSN,2015-11-23,45.2,48.28,44.98,48.09,17778274
TSS,2015-11-23,55.88,55.88,55.28,55.72,1617919
TWX,2015-11-23,70.72,70.81,70.01,70.52,4009244
TXN,2015-11-23,58.2,58.25,57.31,57.35,4296794
TXT,2015-11-23,43.44,43.93,43.29,43.41,1992798
T,2015-11-23,33.66,33.68,33.43,33.46,15273672
UAA,2015-11-23,46.005,46.51,45.97,46.08,6873208
UAL,2015-11-23,58.85,59.23,58.34,58.56,2607120
UDR,2015-11-23,36.47,36.84,36.45,36.72,1147610
UHS,2015-11-23,122.74,125.26,121.53,123.4,633331
ULTA,2015-11-23,170.77,173,169.575,170.84,727061
UNH,2015-11-23,112.97,114.49,112.1,112.16,3780417
UNM,2015-11-23,37.04,37.26,36.73,36.78,1414759
UNP,2015-11-23,86.86,87.48,84.91,85.11,4723226
UPS,2015-11-23,104.13,104.5899,103.27,103.59,2290448
URI,2015-11-23,75.4,76.47,75.35,76.14,1318640
USB,2015-11-23,44.06,44.18,43.69,43.78,6032924
UTX,2015-11-23,98.18,98.5799,97.89,98.09,4177131
VAR,2015-11-23,80.6,81.54,80.57,80.81,694663
VFC,2015-11-23,64.76,65.84,64.59,65.29,2370477
VIAB,2015-11-23,52.35,52.65,50.47,50.85,4124242
VLO,2015-11-23,72.22,73,71.169,72.68,5119854
VMC,2015-11-23,105.78,106.835,104.64,105.52,731118
VNO,2015-11-23,96.98,97.51,96.87,97.26,418456
VRSK,2015-11-23,73.99,74.37,73.26,73.64,780635
VRSN,2015-11-23,90.33,91.22,89.425,90.18,1784072
VRTX,2015-11-23,130.78,134.71,130.1156,132.29,970121
VTR,2015-11-23,52.72,53.55,52.66,53.36,3447088
VZ,2015-11-23,45.31,45.5,44.94,44.99,10290067
V,2015-11-23,80.59,80.78,79.56,80.11,5910579
WAT,2015-11-23,133.17,134.05,132.67,133.73,583530
WBA,2015-11-23,81.62,82.4,80.6,81.91,4275877
WDC,2015-11-23,61.99,62.8387,61.26,61.32,2436659
WEC,2015-11-23,50.39,50.67,49.82,49.92,1555161
WFC,2015-11-23,55.9,56.04,55.56,55.6,9638084
WHR,2015-11-23,165.08,166.9,163.63,164.48,1044554
WMB,2015-11-23,36.74,37.54,36.44,36.65,11006826
WMT,2015-11-23,60.29,60.735,59.88,60.26,10577039
WM,2015-11-23,54.12,54.45,53.9364,54.14,1422186
WRK,2015-11-23,49.11,50.89,49.11,50.4,1194504
WU,2015-11-23,19.11,19.1187,18.94,18.94,2703657
WYNN,2015-11-23,59.5,61.47,59.5,60.23,2428465
WYN,2015-11-23,76.61,77.83,76.57,77.21,882194
WY,2015-11-23,32.15,32.3,31.82,31.96,3426889
XEC,2015-11-23,114.68,119.43,113.59,118.58,1140694
XEL,2015-11-23,35.93,36.03,35.54,35.57,2342099
XLNX,2015-11-23,48.78,48.9499,48.21,48.6,1980113
XL,2015-11-23,38.39,38.575,38.16,38.21,1240985
XOM,2015-11-23,79.6,80.709,79.06,80.28,11868403
XRAY,2015-11-23,61.37,62.13,60.95,61.71,616015
XRX,2015-11-23,41.96,43.16,41.8,43,3815945
XYL,2015-11-23,37.56,37.85,37.4,37.55,870804
YUM,2015-11-23,72.81,73.28,72.53,72.69,2555023
ZBH,2015-11-23,103.75,103.97,102.25,102.85,1001812
ZION,2015-11-23,29.92,30.185,29.81,29.87,1438686
ZTS,2015-11-23,47.23,47.43,46.6115,46.96,3265258
AAL,2015-11-24,41.02,41.64,40.45,41.23,7577977
AAPL,2015-11-24,117.33,119.35,117.12,118.88,42803172
AAP,2015-11-24,160.82,163.86,160.82,163.19,754505
ABBV,2015-11-24,60.56,61.65,60.53,61.13,5214644
ABC,2015-11-24,98.16,98.62,97.75,98.5,1628614
ABT,2015-11-24,45.11,45.58,45.03,45.45,4638597
ACN,2015-11-24,107.39,107.74,106.71,107.35,2547662
ADBE,2015-11-24,91.14,92.22,90.09,92,2046161
ADI,2015-11-24,59.38,61.02,57.42,60.42,7189285
ADM,2015-11-24,36.47,36.59,35.71,36.04,7754705
ADP,2015-11-24,86.99,87.25,85.88,86.71,1101445
ADSK,2015-11-24,62.24,63.355,62.04,63.08,1882985
ADS,2015-11-24,283.02,285.93,281.01,285.45,241254
AEE,2015-11-24,43.17,43.34,42.75,43.22,1455226
AEP,2015-11-24,55.69,55.975,55.27,55.79,2254789
AES,2015-11-24,9.64,9.94,9.61,9.9,5932831
AET,2015-11-24,104.84,106.28,104.35,106.08,2249692
AFL,2015-11-24,64.91,65.61,64.88,65.39,1594105
AGN,2015-11-24,302,312.3297,301.52,311.43,10646599
AIG,2015-11-24,62.04,63.38,62.01,63.12,10487133
AIV,2015-11-24,37.48,37.63,37.05,37.37,966958
AIZ,2015-11-24,85.53,85.8,84.7,85.61,651990
AJG,2015-11-24,43.92,44.37,43.86,44.13,887480
AKAM,2015-11-24,56.55,57.33,56.45,56.62,1794678
ALB,2015-11-24,51.95,53.09,51.6701,53.01,1567723
ALGN,2015-11-24,67,67.3,66.19,67.25,663571
ALK,2015-11-24,79.32,79.91,77.5,79.6,1164699
ALLE,2015-11-24,65.47,65.47,64.54,65.18,988868
ALL,2015-11-24,62.79,63.16,62.55,62.94,1621887
ALXN,2015-11-24,174.5,177.99,172.68,177.8,822389
AMAT,2015-11-24,17.96,18.54,17.95,18.38,11883630
AMD,2015-11-24,2.2,2.4,2.17,2.34,15859712
AME,2015-11-24,56.11,56.6201,55.78,56.46,1177125
AMGN,2015-11-24,161.01,163.34,161,162.78,3687015
AMG,2015-11-24,173.4,176.3,172.88,175.54,260659
AMP,2015-11-24,112.98,113.19,111.34,112.6,1176152
AMT,2015-11-24,99.28,99.45,98.32,99.26,1336883
AMZN,2015-11-24,674.14,675.8,661.2125,671.15,4543417
ANDV,2015-11-24,117.22,119.67,115.92,118.24,2217669
ANSS,2015-11-24,92.11,92.855,91.2,92.53,395718
ANTM,2015-11-24,130.81,131.88,129.76,131.63,2028959
AON,2015-11-24,94.09,95.17,93.74,94.75,930184
AOS,2015-11-24,39.185,40.155,39.0288,39.975,1642610
APA,2015-11-24,49.15,51.44,49.08,50.91,4687398
APC,2015-11-24,60.9,62.49,60.8496,62.02,5438328
APD,2015-11-24,139.23,140.1,138.55,139.47,926103
APH,2015-11-24,55.09,55.23,54.455,54.69,1514168
ARE,2015-11-24,90.72,92.1,90.61,91.44,369725
ARNC,2015-11-24,27.21,27.6,26.91,27.27,8995424
ATVI,2015-11-24,37.18,37.28,36.511,36.84,5809896
AVB,2015-11-24,180.24,180.85,177.81,179.45,1004141
AVGO,2015-11-24,123.41,128.59,123.41,128.34,3565884
AVY,2015-11-24,65.29,66.19,64.94,66.11,702878
AWK,2015-11-24,57.16,57.36,56.5,56.88,1067678
AXP,2015-11-24,71.87,71.96,71,71.63,4873095
AYI,2015-11-24,227,228.98,224.47,226.16,358281
AZO,2015-11-24,777.12,782.7,771.74,779.66,165659
A,2015-11-24,39.81,40.72,39.73,40.67,5669066
BAC,2015-11-24,17.26,17.57,17.25,17.47,58724233
BAX,2015-11-24,37.71,38.455,37.71,38.04,6299495
BA,2015-11-24,147.49,149.59,147.215,148.65,2626649
BBT,2015-11-24,38.5,38.64,38.2,38.49,3526002
BBY,2015-11-24,30.27,31.82,30.1,31.53,6758054
BDX,2015-11-24,147.84,150.72,147.84,150.55,659857
BEN,2015-11-24,40.73,41.545,40.11,41.29,2708406
BF.B,2015-11-24,52.635,52.8025,52.2,52.465,855744
BIIB,2015-11-24,290.96,292.61,288.01,289.15,1325436
BK,2015-11-24,43.25,43.86,43.13,43.68,5456707
BLK,2015-11-24,360.53,361.4564,356.38,356.81,807801
BLL,2015-11-24,34.24,34.69,33.965,34.66,2067576
BMY,2015-11-24,67.63,67.95,67.24,67.82,6022358
BRK.B,2015-11-24,135.09,135.88,134.115,135.54,2759526
BSX,2015-11-24,17.98,18.575,17.92,18.32,11863685
BWA,2015-11-24,42.72,43.27,42.71,43.08,2020657
BXP,2015-11-24,124.98,125.38,123.43,124.67,631306
CAG,2015-11-24,41.24,41.7,40.91,41.55,3076641
CAH,2015-11-24,86.91,87.35,86.6,86.76,1481619
CAT,2015-11-24,70.78,71.7099,70.44,71.4,3846515
CA,2015-11-24,28.06,28.32,27.9,28.2,2676821
CBG,2015-11-24,36.59,36.93,36.401,36.86,1211775
CBOE,2015-11-24,71.31,71.39,70.45,71.33,525312
CBS,2015-11-24,50.66,50.86,50.31,50.54,5066907
CB,2015-11-24,115.33,116.11,114.86,115.56,2060938
CCI,2015-11-24,87,87.165,86.22,86.73,1652383
CCL,2015-11-24,50.12,50.54,49.73,50.39,7722455
CDNS,2015-11-24,21.66,21.925,21.55,21.72,4569659
CELG,2015-11-24,113.07,113.65,111.46,112.67,3413915
CERN,2015-11-24,58.62,59.21,58.62,59.18,3653378
CFG,2015-11-24,25.64,26.15,25.51,26.13,4961056
CF,2015-11-24,44.91,46,44,45.8,2698259
CHD,2015-11-24,42.845,43.425,42.785,43.315,1849800
CHK,2015-11-24,5.29,5.57,5.2,5.49,23248711
CHRW,2015-11-24,68.12,69.719,67.67,68.22,844384
CHTR,2015-11-24,186.16,187.61,184.28,186.11,898823
CINF,2015-11-24,61.07,61.38,60.68,61.28,583458
CI,2015-11-24,133.06,134.36,132.78,134.26,1308356
CLX,2015-11-24,125,125.2993,124.5335,124.79,658512
CL,2015-11-24,66.43,67.09,66.42,66.82,2242019
CMA,2015-11-24,45.75,46.54,45.59,46.26,1325295
CMCSA,2015-11-24,30.86,30.97,30.555,30.83,17002706
CME,2015-11-24,96.47,96.67,95.28,96.16,1142114
CMG,2015-11-24,557.02,579.28,553.1605,577.79,1321362
CMI,2015-11-24,97.86,99.149,97.41,98.68,2055768
CMS,2015-11-24,35.11,35.31,34.695,35.02,1846372
CNC,2015-11-24,56.55,57.34,56.33,56.98,1592055
CNP,2015-11-24,16.98,17.1,16.85,17.06,4706981
COF,2015-11-24,78.1,79.02,77.61,78.63,2570323
COG,2015-11-24,19.51,19.62,18.91,19.2,9647986
COL,2015-11-24,93.7,94.47,93.14,94.01,882811
COO,2015-11-24,142.2,145.14,141.84,144.35,585744
COP,2015-11-24,53.46,55.61,53.38,55.32,8209372
COST,2015-11-24,162.26,163.92,161,162.19,2799458
COTY,2015-11-24,27.94,28.55,27.85,28.36,1068593
CPB,2015-11-24,51.71,52.48,50.92,51.33,3655070
CRM,2015-11-24,80.3,80.8,79.13,80.39,3420254
CSCO,2015-11-24,27.25,27.44,27,27.27,32859230
CSRA,2015-11-24,32.78,32.79,31.48,31.98,88519
CSX,2015-11-24,28.87,29.18,28.781,29.03,5004088
CTAS,2015-11-24,91.85,92,90.79,91.67,400391
CTL,2015-11-24,27.11,27.445,27.04,27.23,3570348
CTSH,2015-11-24,63.9,64.78,63.69,64.58,3601451
CTXS,2015-11-24,75.46,77.01,74.56,76.88,2602470
CVS,2015-11-24,91.19,92.582,90.83,92.25,4474362
CVX,2015-11-24,90.19,92.3,89.8,91.35,8549048
CXO,2015-11-24,110.31,113.815,110.31,112.53,1111066
C,2015-11-24,53.81,54.51,53.71,54.18,12950895
DAL,2015-11-24,47.36,48,46.67,47.24,11111021
DE,2015-11-24,74.06,76.88,73.8,76.34,8007289
DFS,2015-11-24,56.44,56.975,56.19,56.81,1761963
DGX,2015-11-24,68.02,68.45,67.77,68.25,707480
DG,2015-11-24,63.53,66.51,63.53,65.6,5868882
DHI,2015-11-24,32.07,32.89,32.07,32.74,4658760
DHR,2015-11-24,96.34,96.78,95.897,96.51,2344950
DISCA,2015-11-24,30.57,31.155,30.41,30.95,2904870
DISCK,2015-11-24,29.08,29.47,28.91,29.25,1971306
DISH,2015-11-24,62.65,63.69,62.41,62.96,975158
DIS,2015-11-24,117.9,118.57,117.28,117.95,9158183
DLR,2015-11-24,71.92,72.11,71.51,71.82,516666
DLTR,2015-11-24,68.89,75.19,68.51,74.16,9935375
DOV,2015-11-24,65.05,66.17,65.01,65.91,1749636
DPS,2015-11-24,88.5,89.76,88.27,89.44,1219555
DRE,2015-11-24,19.87,20.175,19.76,20.09,5280705
DRI,2015-11-24,55.57,56.34,54.89,56.33,2281297
DTE,2015-11-24,80.15,80.4,79.36,80.21,922006
DUK,2015-11-24,67.76,68.19,67.36,68.08,2860850
DVA,2015-11-24,72.81,73.71,72.64,73.5,1181693
DVN,2015-11-24,45.47,47.03,45.33,46.55,3128041
D,2015-11-24,67.38,67.62,66.85,67.48,1997922
EA,2015-11-24,68.43,68.69,66.91,67.06,5145512
EBAY,2015-11-24,28.42,29.18,28.42,29,7769361
ECL,2015-11-24,119.47,120.3999,118.79,119.72,979020
ED,2015-11-24,62.47,62.74,61.94,62.35,1580079
EFX,2015-11-24,110.11,110.67,109,110.05,591958
EIX,2015-11-24,59.81,59.895,59.16,59.7,2075034
EL,2015-11-24,85.01,86,84.72,85.57,1996584
EMN,2015-11-24,71.19,72.37,70.75,72.17,914402
EMR,2015-11-24,49.88,51.47,49.71,50.07,3017970
EOG,2015-11-24,83.3,85.65,83.16,85.14,4421124
EQIX,2015-11-24,296.69,298.17,293.13,293.21,599475
EQR,2015-11-24,79.15,79.56,78.15,79.12,1448465
EQT,2015-11-24,58.87,59.73,57.26,59.52,1797224
ESRX,2015-11-24,85.03,86.56,85.02,86.17,4515682
ESS,2015-11-24,229.24,229.88,225.68,227.85,201526
ES,2015-11-24,50.84,50.91,50.38,50.65,1671648
ETFC,2015-11-24,29.72,30.11,29.531,30.06,1886098
ETN,2015-11-24,57,57.77,56.55,57.69,3163773
ETR,2015-11-24,66.25,66.69,66.03,66.48,1197074
EW,2015-11-24,80,80.675,79.48,80.205,1487734
EXC,2015-11-24,27.57,27.865,27.4,27.78,8228517
EXPD,2015-11-24,48.86,49.39,48.86,49.23,1293517
EXPE,2015-11-24,122.75,123.2,120.03,121.27,2861519
EXR,2015-11-24,82.36,82.88,81.58,82.43,711011
FAST,2015-11-24,39.59,39.9699,39.28,39.81,2189882
FBHS,2015-11-24,54.57,55.62,54.57,55.29,661445
FB,2015-11-24,106,106.49,104.39,105.74,23577293
FCX,2015-11-24,8.19,8.4,8.005,8.3,48025065
FDX,2015-11-24,162.03,163.82,161.66,163.19,1085312
FE,2015-11-24,31,31.27,30.84,31.16,2865135
FFIV,2015-11-24,102.86,103.3,102.36,102.82,1008165
FISV,2015-11-24,95.76,96.18,94.58,95.23,1483507
FIS,2015-11-24,65.15,65.47,63.96,64.78,2116043
FITB,2015-11-24,20.34,20.525,20.185,20.51,7458799
FLIR,2015-11-24,29.85,30.22,29.73,30.17,1161328
FLR,2015-11-24,48.13,48.76,47.7,48.4,1207460
FLS,2015-11-24,45.63,46.8,45.48,46.63,796436
FL,2015-11-24,64.66,65.95,64.26,65.24,3420826
FMC,2015-11-24,41.79,42.82,41.36,42.65,1184543
FOXA,2015-11-24,29.82,29.92,29.52,29.85,10027060
FOX,2015-11-24,30.28,30.28,29.94,30.25,3646034
FRT,2015-11-24,146.11,146.48,144.34,145.81,266360
FTI,2015-11-24,33.49,34.345,33.39,34.2,1856071
F,2015-11-24,14.41,14.63,14.32,14.55,21251796
GD,2015-11-24,143.87,146.01,143.64,145.53,1260018
GE,2015-11-24,30.33,30.87,30.28,30.66,145876732
GGP,2015-11-24,25.71,25.86,25.32,25.64,4841028
GILD,2015-11-24,105.75,106.8,105.5,106.57,6547140
GIS,2015-11-24,57.52,58.16,57.4,57.97,3217760
GLW,2015-11-24,18.89,19.07,18.74,18.96,9965132
GM,2015-11-24,35.76,36.33,35.69,36.22,10346858
GOOGL,2015-11-24,772.96,775.99,758.11,769.63,2394010
GOOG,2015-11-24,752,755.279,737.63,748.28,2334197
GPC,2015-11-24,89.82,90.07,89.23,89.66,780662
GPN,2015-11-24,72.45,72.84,71.77,72.25,1374092
GPS,2015-11-24,27.14,27.86,27.12,27.81,5806512
GRMN,2015-11-24,37.05,38.29,37.025,38.27,1325134
GS,2015-11-24,188.02,189.795,186.56,188.67,2679373
GT,2015-11-24,33.98,34.515,33.84,34.47,2061631
GWW,2015-11-24,197.11,199.5,197,198.46,485854
HAL,2015-11-24,38.63,40.24,38.55,39.74,11009859
HAS,2015-11-24,74.64,75.7,74.15,75.68,870049
HBAN,2015-11-24,11.57,11.695,11.54,11.66,6624003
HBI,2015-11-24,31.37,31.66,31.15,31.48,2028341
HCA,2015-11-24,67.09,69.11,66.79,68.99,2723745
HCN,2015-11-24,62.08,62.58,61.89,62.27,3015471
HCP,2015-11-24,35.16,35.36,34.9,35.31,2644735
HD,2015-11-24,131.93,133.93,131.74,133.6,6672683
HES,2015-11-24,59.23,61.68,59.15,61.36,2771517
HIG,2015-11-24,45.55,45.91,45.48,45.7,1778502
HII,2015-11-24,133.4,133.86,131.18,133.85,272605
HOG,2015-11-24,49.21,49.7701,48.68,49.54,2523231
HOLX,2015-11-24,39.86,40.12,39.52,40.01,1592251
HON,2015-11-24,103.3,103.8,102.09,103.17,5749398
HPE,2015-11-24,13.58,14.025,13.5,13.69,24110878
HPQ,2015-11-24,14.07,14.82,14.02,14.64,28906255
HP,2015-11-24,56.44,58.69,56.37,58.5,2093272
HRB,2015-11-24,36.77,36.87,36.445,36.61,2380551
HRL,2015-11-24,35.21,35.855,34.975,35.66,3693962
HRS,2015-11-24,82.34,83.05,82.02,82.45,803731
HSIC,2015-11-24,77.405,77.405,76.685,77.295,889896
HST,2015-11-24,16.13,16.32,16.02,16.24,7567451
HSY,2015-11-24,85.06,86.68,85.06,86.52,2367108
HUM,2015-11-24,166.91,168.77,166.44,168.41,815410
IBM,2015-11-24,137.65,139.34,137.31,138.6,3407653
ICE,2015-11-24,52.246,52.424,51.568,51.83,2081040
IDXX,2015-11-24,68.59,69.16,68.16,69.01,427690
IFF,2015-11-24,118.22,120.48,117.59,120.09,573385
ILMN,2015-11-24,172.78,176.45,171.52,176.29,1792074
INCY,2015-11-24,112.13,113.3879,110.655,111.72,855257
INFO,2015-11-24,29.07,29.11,28.59,28.98,369604
INTC,2015-11-24,34.33,34.44,33.9,34.36,21413535
INTU,2015-11-24,100.04,100.75,97.72,99.76,3368472
IPG,2015-11-24,23.15,23.16,22.84,22.97,4218467
IP,2015-11-24,41.01,41.92,40.8682,41.83,3177141
IQV,2015-11-24,68.74,69.58,68.5257,69.16,600913
IRM,2015-11-24,28.81,28.95,28.43,28.7,978139
IR,2015-11-24,58.19,58.66,57.72,58.5,1229965
ISRG,2015-11-24,172.4065,173.6632,170.9265,172.2465,893919
ITW,2015-11-24,92.785,93.63,92.6801,93.39,1305718
IT,2015-11-24,89.6,91.17,89.57,90.92,424045
IVZ,2015-11-24,32.83,33.33,32.715,33.19,2757222
JBHT,2015-11-24,76.7,77.55,76.46,77.35,439410
JCI,2015-11-24,36.8063,37.0157,36.5131,36.8691,3723750
JEC,2015-11-24,43.5,44.61,43.45,43.97,2418939
JNJ,2015-11-24,101.81,102.79,101.81,102.04,7492381
JNPR,2015-11-24,30.41,30.72,30.22,30.43,4214667
JPM,2015-11-24,66.17,67.14,66.04,66.78,10910042
JWN,2015-11-24,56.59,58.64,56.52,57.71,3586983
KEY,2015-11-24,13.03,13.16,12.89,13.14,10345071
KHC,2015-11-24,73.73,74.51,73.68,74.47,2863937
KIM,2015-11-24,26.07,26.22,25.87,26.08,3865617
KLAC,2015-11-24,66.44,66.94,66.16,66.46,1996874
KMB,2015-11-24,120.77,121.52,120.38,121.11,1088442
KMI,2015-11-24,23.69,24.43,23.62,24.41,24222203
KMX,2015-11-24,56.16,57.59,56.15,57.31,1516393
KORS,2015-11-24,41.9,43.2401,41.84,42.8,3190956
KO,2015-11-24,42.7,43.6,42.66,43.36,15767155
KR,2015-11-24,37.02,37.32,37.02,37.12,8125719
KSS,2015-11-24,47.35,49.06,47.32,48.53,3263109
KSU,2015-11-24,91.5,92.27,91.365,91.41,1001107
K,2015-11-24,68.45,68.87,67.54,67.86,3026546
LB,2015-11-24,94.23,97.21,94.23,96.88,1538053
LEG,2015-11-24,45.75,46.8,45.46,46.76,1035006
LEN,2015-11-24,49.7549,50.8823,49.6667,50.6274,2185041
LH,2015-11-24,120,121.29,119.8001,121.18,1083196
LKQ,2015-11-24,29.5,29.83,29.4,29.79,1187007
LLL,2015-11-24,125.63,125.93,118.29,124.61,2009842
LLY,2015-11-24,83.56,84.32,83.05,83.88,3431294
LMT,2015-11-24,224.96,226.99,224.5101,226.43,1235198
LNC,2015-11-24,53.75,54.92,53.68,54.75,2182135
LNT,2015-11-24,29.98,30.17,29.755,30.045,807156
LOW,2015-11-24,76.44,77.94,76.29,77.39,5431728
LRCX,2015-11-24,76.94,77.695,76.48,77.29,1452287
LUK,2015-11-24,18,18.06,17.83,18.01,4371506
LUV,2015-11-24,46.41,46.65,45.41,46.23,7938970
LYB,2015-11-24,94.27,96.82,93.93,96.32,3665980
L,2015-11-24,37.62,37.955,37.56,37.86,685329
MAA,2015-11-24,88,88.4,87.05,87.71,282890
MAC,2015-11-24,79.37,79.67,78.18,79,1157072
MAR,2015-11-24,71.1,71.68,69.93,70.98,4296512
MAS,2015-11-24,30.03,30.36,29.98,30.19,2574061
MAT,2015-11-24,23.46,24.52,23.38,24.37,4790990
MA,2015-11-24,98.73,98.92,97.56,98.5,2588442
MCD,2015-11-24,113.9,114.56,113.36,114.28,6047679
MCHP,2015-11-24,46.48,47.28,45.628,47.23,1579879
MCK,2015-11-24,188.17,190.29,188.17,189.8,1432142
MCO,2015-11-24,103.33,103.75,102.935,103.49,970528
MDLZ,2015-11-24,43.79,44.16,43.75,43.98,4521351
MDT,2015-11-24,75.97,76.765,75.775,76.56,4226112
MET,2015-11-24,49.97,50.67,49.95,50.52,4557941
MGM,2015-11-24,22.39,23.09,22.39,22.96,3817249
MHK,2015-11-24,193.83,195.36,191.74,192.56,683579
MKC,2015-11-24,84.82,85.64,84.78,85.28,684458
MLM,2015-11-24,158.85,162.05,158.23,160.97,653588
MMC,2015-11-24,55.25,55.65,55.06,55.5,1349424
MMM,2015-11-24,157.37,158.34,156.89,157.75,2100625
MNST,2015-11-24,50.1933,50.9517,49.7,50.7533,3068247
MON,2015-11-24,95.01,95.93,94.58,95.56,2777076
MOS,2015-11-24,30.91,31.78,30.67,31.53,4340561
MO,2015-11-24,57.39,57.83,57.01,57.57,3714297
MPC,2015-11-24,56.35,57.663,56.08,57.19,3290597
MRK,2015-11-24,53.56,53.68,53.1,53.48,10507221
MRO,2015-11-24,17.79,18.719,17.668,18.5,11709507
MSFT,2015-11-24,53.92,54.44,53.58,54.25,24600043
MSI,2015-11-24,71.56,72.45,71.5,71.96,1038565
MS,2015-11-24,33.27,33.78,33.18,33.59,7954498
MTB,2015-11-24,123.98,124.81,123.01,124.59,1055231
MTD,2015-11-24,337.56,340.52,334.93,340.15,183004
MU,2015-11-24,15.22,15.6625,15.15,15.63,12222478
MYL,2015-11-24,50.56,50.97,50.1801,50.39,8805547
M,2015-11-24,39.6,40.07,39.25,39.63,14585815
NAVI,2015-11-24,11.8,12.02,11.65,11.87,4028096
NBL,2015-11-24,36.54,37.46,36.54,37,3725647
NCLH,2015-11-24,57.46,57.9,56.75,57.23,1800790
NDAQ,2015-11-24,58.62,58.81,58.02,58.49,1233299
NEE,2015-11-24,99.3,99.91,98.65,99.41,1698227
NEM,2015-11-24,17.82,18.145,17.58,18,6283912
NFLX,2015-11-24,123.67,124.66,120.03,123.31,18335255
NFX,2015-11-24,38.97,40.015,38.87,39.34,2732688
NI,2015-11-24,19.73,19.73,19.49,19.52,2330661
NKE,2015-11-24,65.815,66.49,65.63,66.255,5311542
NLSN,2015-11-24,46.92,47.17,46.49,46.93,2048649
NOC,2015-11-24,186.8,188.61,186.18,188,1025908
NOV,2015-11-24,37.81,38.775,37.63,38.61,3644530
NRG,2015-11-24,12.05,12.68,12.05,12.62,6917830
NSC,2015-11-24,94.37,96.17,94.25,94.55,1836663
NTAP,2015-11-24,30.81,31.095,30.69,30.93,2044261
NTRS,2015-11-24,74.68,75.54,74.3,75.1,1208318
NUE,2015-11-24,40.79,42.26,40.65,42.16,3136435
NVDA,2015-11-24,30.92,31.44,30.78,31.17,4885692
NWL,2015-11-24,44.39,44.805,44.31,44.69,1021836
NWSA,2015-11-24,14.26,14.45,14.21,14.43,2249029
NWS,2015-11-24,14.4,14.61,14.37,14.6,704876
OKE,2015-11-24,29.14,30.39,29.11,30.28,2544781
OMC,2015-11-24,73.26,73.26,72.14,73.01,1429861
ORCL,2015-11-24,38.78,39.62,38.78,39.46,13766306
ORLY,2015-11-24,266.22,269.3175,265.17,267.46,554492
OXY,2015-11-24,74.55,76.205,73.97,75.9,4274639
O,2015-11-24,49.51,49.58,48.95,49.45,1558786
PAYX,2015-11-24,54.11,54.33,53.465,54.18,2044099
PBCT,2015-11-24,16.47,16.68,16.39,16.64,2988968
PCAR,2015-11-24,50.87,51.75,50.73,51.46,1602120
PCG,2015-11-24,52.53,52.72,52.025,52.55,2684905
PCLN,2015-11-24,1244.3,1246.57,1212,1240.18,1390553
PDCO,2015-11-24,46.02,47.09,44.97,45.71,2022859
PEG,2015-11-24,39.2,39.33,38.88,39.19,2589544
PEP,2015-11-24,100.33,101,100,100.63,3405389
PFE,2015-11-24,31.38,32.15,31.215,31.97,84025972
PFG,2015-11-24,50.29,50.87,49.99,50.75,956190
PGR,2015-11-24,31.51,31.8,31.48,31.74,2381746
PG,2015-11-24,75.62,76.69,75.61,76.45,7086758
PHM,2015-11-24,19.06,19.6,19.01,19.51,4256469
PH,2015-11-24,102.76,104.03,102.565,103.59,946958
PKG,2015-11-24,67.16,68.78,66.69,68.38,1171750
PKI,2015-11-24,52.31,52.75,52.01,52.54,535731
PLD,2015-11-24,43.25,43.465,42.945,43.34,2772763
PM,2015-11-24,86.09,87.25,85.95,86.9,2821640
PNC,2015-11-24,94.19,95.37,93.98,95.15,2280468
PNR,2015-11-24,56.28,56.79,56.06,56.54,698152
PNW,2015-11-24,62.45,63.35,62.21,63.06,1061162
PPG,2015-11-24,104.53,106.04,104.53,105.49,1159587
PPL,2015-11-24,33.78,33.975,33.4801,33.93,4136236
PRGO,2015-11-24,148.25,150.85,146.25,150,2404511
PRU,2015-11-24,85.18,86.22,85.01,85.92,1710821
PSA,2015-11-24,236.14,238.15,235.235,237.83,761654
PSX,2015-11-24,92.1,93.91,91.54,93.13,2807360
PVH,2015-11-24,91.68,93.11,90.86,92.6,739607
PWR,2015-11-24,21.37,21.83,21.27,21.76,2706006
PXD,2015-11-24,145.24,149.99,145.06,147.94,2585793
PX,2015-11-24,114.15,114.39,113.255,114.03,1422751
PYPL,2015-11-24,35.25,35.3,34.88,35.12,8390058
QCOM,2015-11-24,49.03,49.73,48.86,49.41,12090114
QRVO,2015-11-24,54.55,56.12,54.07,55.75,2246714
RCL,2015-11-24,92.75,93.69,91.38,92.02,3312112
REGN,2015-11-24,567.05,569.93,560.53,567.47,674195
REG,2015-11-24,66.82,67.24,66.15,67.02,467024
RE,2015-11-24,184.15,185.74,182.25,184.8,232918
RF,2015-11-24,10.01,10.17,9.99,10.13,13836279
RHI,2015-11-24,50.5,51.02,50.17,50.88,1055045
RHT,2015-11-24,82.05,82.73,81.38,82.05,1490978
RJF,2015-11-24,56.93,58.29,56.68,58.08,839115
RL,2015-11-24,124.41,125.58,121.93,124.99,1149459
RMD,2015-11-24,58.23,59.47,58.155,59.09,1371384
ROK,2015-11-24,104.3,104.48,103.63,104.01,750821
ROP,2015-11-24,190.78,193.2,190.095,192.51,307410
ROST,2015-11-24,50.73,52.545,50.601,52.42,4885044
RRC,2015-11-24,31.12,31.55,30.3,30.78,4458311
RSG,2015-11-24,43.81,44.01,43.49,43.86,1991015
RTN,2015-11-24,126.18,126.82,125.2,126.36,1569112
SBAC,2015-11-24,102,105.7899,101.84,105.5,1162718
SBUX,2015-11-24,62.06,62.37,61.2199,61.96,7908223
SCG,2015-11-24,59.22,59.77,59.11,59.58,762644
SCHW,2015-11-24,32.91,33.565,32.79,33.5,9006803
SEE,2015-11-24,44.4,45.21,44.32,45.01,1268903
SHW,2015-11-24,272.56,278.53,271.4,276.32,649051
SIG,2015-11-24,135.45,137.8,131.71,134.89,4604955
SJM,2015-11-24,120.62,122.3075,119.5,122.14,2772291
SLB,2015-11-24,77.51,78.98,77.05,78.18,6960511
SLG,2015-11-24,118.37,118.38,116.84,117.56,759623
SNA,2015-11-24,166.31,169.56,165.91,169.22,374997
SNI,2015-11-24,58.25,58.27,57.11,57.87,1447954
SNPS,2015-11-24,49.25,49.78,49.09,49.52,827259
SO,2015-11-24,44.69,44.94,44.42,44.81,3146734
SPGI,2015-11-24,95.12,97.28,94.94,96.88,1475635
SPG,2015-11-24,190,190.51,185.69,187.24,1892920
SRCL,2015-11-24,123.24,123.74,121.86,123.6,837899
SRE,2015-11-24,100.59,100.74,99.67,100.28,819251
STI,2015-11-24,43.19,43.56,43,43.41,3251895
STT,2015-11-24,71.87,72.64,71.55,72.34,1615301
STX,2015-11-24,34.44,34.52,33.86,34.27,3089188
STZ,2015-11-24,141.2,141.62,140.03,141.34,1049871
SWKS,2015-11-24,78.25,80.1,77.81,79.72,3537615
SWK,2015-11-24,107.49,107.64,106.53,107.48,1746004
SYF,2015-11-24,31.21,31.95,31.19,31.34,47529204
SYK,2015-11-24,95.39,96.69,95.1,96.61,1363122
SYMC,2015-11-24,19.81,20.01,19.58,19.81,5778561
SYY,2015-11-24,41.19,41.55,40.998,41.32,4800734
TAP,2015-11-24,92.21,92.66,91.62,92.11,1818197
TDG,2015-11-24,234.58,237.94,234.3,235.87,298506
TEL,2015-11-24,66.81,67.61,66.71,67.39,2004232
TGT,2015-11-24,71.87,73.16,71.76,72.89,4802385
TIF,2015-11-24,75.4,80.15,75,79.32,7883852
TJX,2015-11-24,69.95,71.24,69.95,70.53,4101839
TMK,2015-11-24,60.03,60.92,59.99,60.86,699308
TMO,2015-11-24,136.59,138.11,136.2,137.96,1262990
TPR,2015-11-24,31.11,32.315,31.04,32.17,6860916
TRIP,2015-11-24,83.93,83.93,81.88,82.98,2141569
TROW,2015-11-24,75.24,75.78,74.9701,75.62,870814
TRV,2015-11-24,115.32,115.77,114.71,115.44,1486249
TSCO,2015-11-24,90.97,91.46,90.39,91,747992
TSN,2015-11-24,48.19,49.74,48.1,49.09,14391473
TSS,2015-11-24,55.58,55.58,54.88,55.35,896874
TWX,2015-11-24,70.18,70.62,69.71,70.19,3553367
TXN,2015-11-24,57.3,57.95,56.86,57.85,4655311
TXT,2015-11-24,43.1,43.52,43.1,43.18,1303491
T,2015-11-24,33.29,33.59,33.2,33.39,17717544
UAA,2015-11-24,45.65,46.46,45.575,46.04,4099780
UAL,2015-11-24,57.09,57.24,56.07,56.8,7259491
UDR,2015-11-24,36.42,36.66,36.095,36.49,1566819
UHS,2015-11-24,122.57,124.48,122.015,124.31,980816
ULTA,2015-11-24,169.78,172.19,169.37,170.83,646508
UNH,2015-11-24,111.38,113.45,111.06,113.19,3244841
UNM,2015-11-24,36.48,36.775,36.35,36.69,1256624
UNP,2015-11-24,84.93,85.29,84.63,84.8,5125999
UPS,2015-11-24,103.07,103.74,102.67,103.4,1557707
URI,2015-11-24,75.87,78.365,75.75,77.41,2109914
USB,2015-11-24,43.57,43.99,43.39,43.86,5955284
UTX,2015-11-24,97.57,97.88,96.46,97.36,5344059
VAR,2015-11-24,80.53,81.16,80,80.91,591177
VFC,2015-11-24,65.29,66.86,65.02,66.35,2813457
VIAB,2015-11-24,50.69,51.01,50.05,50.91,3017282
VLO,2015-11-24,72.63,73.88,71.84,73.03,5702737
VMC,2015-11-24,104.59,105.72,103.72,104.73,901525
VNO,2015-11-24,96.77,97.63,96.22,97.34,756728
VRSK,2015-11-24,73.44,73.75,72.71,73.66,1067744
VRSN,2015-11-24,89.87,89.87,87.57,88.54,3041025
VRTX,2015-11-24,130.73,133.2,130.08,133.13,1031265
VTR,2015-11-24,53.15,53.4,52.49,52.79,2571885
VZ,2015-11-24,44.75,45.34,44.68,45.19,11127415
V,2015-11-24,79.23,80.2,79.21,79.79,6040756
WAT,2015-11-24,132.61,133.275,131.23,132.83,549659
WBA,2015-11-24,81.13,83.12,80.6,82.93,5154637
WDC,2015-11-24,60.99,61.92,60.57,61.83,2517598
WEC,2015-11-24,49.75,49.89,49.015,49.38,2098104
WFC,2015-11-24,55.14,55.48,54.885,55.28,14156491
WHR,2015-11-24,163.38,165.67,163.06,164.69,665658
WMB,2015-11-24,36.68,37.59,36.65,37.14,13254744
WMT,2015-11-24,59.95,60.415,59.86,59.92,12453866
WM,2015-11-24,53.87,54.075,53.54,53.98,1541249
WRK,2015-11-24,52.62,52.62,50.04,50.5,1721667
WU,2015-11-24,18.82,18.92,18.64,18.82,3911049
WYNN,2015-11-24,59.64,64,59.64,62.95,5628268
WYN,2015-11-24,76.42,77.5,75.26,76.39,866583
WY,2015-11-24,31.78,32.19,31.58,32.17,3384803
XEC,2015-11-24,119.68,123.16,118.98,122.03,1334184
XEL,2015-11-24,35.37,35.79,35.2,35.73,4416285
XLNX,2015-11-24,48.25,49.37,48.22,49.23,2582485
XL,2015-11-24,38.05,38.41,37.82,38.18,1282087
XOM,2015-11-24,80.35,82.35,80.2,81.88,15055512
XRAY,2015-11-24,61.48,62,60.66,61.12,918156
XRX,2015-11-24,44.08,44.08,41.68,42.44,6567723
XYL,2015-11-24,37.26,37.61,37.1,37.48,1044056
YUM,2015-11-24,71.84,72.68,71.62,72.38,2189448
ZBH,2015-11-24,102.1,102.3899,101.11,101.92,1275598
ZION,2015-11-24,29.73,30.05,29.53,29.95,1608890
ZTS,2015-11-24,46.56,46.99,46.3,46.93,1713458
AAL,2015-11-25,41.35,41.5,40.96,41.31,4276646
AAPL,2015-11-25,119.21,119.23,117.92,118.03,21388308
AAP,2015-11-25,164,167.07,163.65,164.3,919310
ABBV,2015-11-25,61.1,61.13,60.21,60.29,4879776
ABC,2015-11-25,99,99.22,97.83,98.93,2091253
ABT,2015-11-25,45.38,45.645,45.28,45.41,3080732
ACN,2015-11-25,107.69,107.74,107.02,107.1,1789282
ADBE,2015-11-25,92.3,92.4982,91.695,91.77,1117751
ADI,2015-11-25,60.46,61.36,59.83,60.25,3348371
ADM,2015-11-25,36.01,36.75,35.98,36.47,5281852
ADP,2015-11-25,86.74,86.88,86.36,86.41,752258
ADSK,2015-11-25,63.17,63.3,62.72,62.92,1220481
ADS,2015-11-25,288.37,288.59,283.59,286.4,163011
AEE,2015-11-25,43.24,43.37,43.05,43.16,1158337
AEP,2015-11-25,55.58,55.8,55.3,55.61,2346144
AES,2015-11-25,9.66,9.92,9.66,9.88,3413990
AET,2015-11-25,106.31,106.4799,103.8039,103.95,2271046
AFL,2015-11-25,65.39,65.535,65.055,65.1,1109328
AGN,2015-11-25,312.34,321.4066,311.7,320.26,7228947
AIG,2015-11-25,63.31,63.4,62.865,63.15,6068659
AIV,2015-11-25,37.44,37.92,37.34,37.85,745304
AIZ,2015-11-25,85.43,85.76,84.56,84.81,273292
AJG,2015-11-25,44.21,44.25,43.86,43.95,529555
AKAM,2015-11-25,56.97,58.1,56.82,57.68,1423060
ALB,2015-11-25,52.89,53.21,52.55,52.9,649730
ALGN,2015-11-25,67.46,67.97,67.22,67.76,321504
ALK,2015-11-25,80.01,80.31,79.02,79.61,669647
ALLE,2015-11-25,65.5,66.6699,65.18,66.4,634277
ALL,2015-11-25,62.82,62.94,62.345,62.43,1746089
ALXN,2015-11-25,177.88,182.98,177.05,182.24,1156803
AMAT,2015-11-25,18.45,18.67,18.3,18.45,12357547
AMD,2015-11-25,2.36,2.395,2.31,2.38,6915207
AME,2015-11-25,56.5,56.68,56.29,56.46,1221681
AMGN,2015-11-25,163.05,164.59,162.71,163.95,2134543
AMG,2015-11-25,175.82,177.2,175.3,176.18,214867
AMP,2015-11-25,112.98,113.35,112.65,113.02,594988
AMT,2015-11-25,99.15,99.6,98.9,99.09,965920
AMZN,2015-11-25,675,679.7,671.24,675.34,2697889
ANDV,2015-11-25,117.63,118.69,116.7,117.3,1339170
ANSS,2015-11-25,92.42,93.19,92.42,92.86,297902
ANTM,2015-11-25,131.5,131.82,130.3204,131,1641184
AON,2015-11-25,94.66,94.84,94.17,94.51,506976
AOS,2015-11-25,40.095,40.475,39.75,40.035,1361068
APA,2015-11-25,50.42,50.94,49.9,50.35,2455821
APC,2015-11-25,61.3,62.24,61.03,61.13,2784863
APD,2015-11-25,139.19,140.33,138.32,138.35,821753
APH,2015-11-25,54.67,54.95,54.61,54.76,604710
ARE,2015-11-25,91.66,91.84,91.12,91.51,254126
ARNC,2015-11-25,27.15,28.35,27.09,28.23,8554715
ATVI,2015-11-25,37.02,37.46,36.7541,37.23,4218150
AVB,2015-11-25,179.74,182.22,178.61,181.04,577704
AVGO,2015-11-25,129,129.17,127.66,128.39,2139595
AVY,2015-11-25,66.1,66.4,65.58,66.17,387815
AWK,2015-11-25,56.98,57.18,56.74,57.02,617628
AXP,2015-11-25,71.7,71.8,71.25,71.69,4391278
AYI,2015-11-25,227.79,230.92,225.97,229.63,196021
AZO,2015-11-25,778.93,790.67,778.93,786.09,148604
A,2015-11-25,40.59,41.5,40.47,41.34,3797067
BAC,2015-11-25,17.51,17.57,17.41,17.44,34939034
BAX,2015-11-25,38.08,38.08,37.72,37.88,2677888
BA,2015-11-25,149.04,149.15,147.38,147.43,1852242
BBT,2015-11-25,38.53,38.6669,38.3,38.48,2752328
BBY,2015-11-25,31.53,32.22,31.44,31.95,5396295
BDX,2015-11-25,150.53,150.95,149.63,150.12,747085
BEN,2015-11-25,41.38,41.93,41.3,41.81,2072132
BF.B,2015-11-25,52.58,52.765,52.395,52.54,1084568
BIIB,2015-11-25,290,292.86,289.29,292.3,1140055
BK,2015-11-25,43.83,43.97,43.61,43.93,4428458
BLK,2015-11-25,358.01,362.262,356.8,360.62,415494
BLL,2015-11-25,34.675,34.7225,34.195,34.4,2034152
BMY,2015-11-25,67.82,68.4453,67.59,68.08,3706900
BRK.B,2015-11-25,135.48,136,134.84,135.13,2137439
BSX,2015-11-25,18.3,18.4,18.27,18.38,5379069
BWA,2015-11-25,43.07,43.45,42.8801,42.99,896489
BXP,2015-11-25,124.95,125.48,124.18,124.77,508057
CAG,2015-11-25,41.57,41.775,41.43,41.61,1576328
CAH,2015-11-25,86.99,87.18,86.56,86.98,1458034
CAT,2015-11-25,71.74,71.89,70.725,71.49,3492996
CA,2015-11-25,28.2,28.23,28.065,28.08,1504242
CBG,2015-11-25,36.99,37.535,36.76,37.32,1320395
CBOE,2015-11-25,71.59,72,71.32,71.83,271867
CBS,2015-11-25,50.53,51.09,50.4,50.98,3954462
CB,2015-11-25,115.57,115.74,114.8803,115.05,1335146
CCI,2015-11-25,86.68,86.96,86.18,86.35,864757
CCL,2015-11-25,51.06,51.59,50.84,50.99,2842962
CDNS,2015-11-25,21.78,22.14,21.72,22.08,2561103
CELG,2015-11-25,112.68,113.7,112.26,112.35,2304468
CERN,2015-11-25,59.15,59.855,58.95,59.51,2153998
CFG,2015-11-25,26.13,26.28,25.937,26.26,4382771
CF,2015-11-25,45.69,46.15,45.05,45.37,1357979
CHD,2015-11-25,43.265,43.65,43.255,43.47,742160
CHK,2015-11-25,5.37,5.55,5.25,5.41,10754792
CHRW,2015-11-25,68.43,68.8446,68.21,68.61,700813
CHTR,2015-11-25,186,187.45,184.98,186.09,561599
CINF,2015-11-25,61.53,61.56,60.72,60.86,534372
CI,2015-11-25,134.64,135.14,134.06,134.13,907273
CLX,2015-11-25,124.99,125.757,124.8,125.31,478283
CL,2015-11-25,66.93,67.03,66.41,66.43,2996096
CMA,2015-11-25,46.41,46.57,46.11,46.37,928602
CMCSA,2015-11-25,30.77,30.895,30.54,30.7,12174462
CME,2015-11-25,96.47,96.47,95.73,95.93,692701
CMG,2015-11-25,584.71,585.8,570.1,580.83,1180720
CMI,2015-11-25,99.56,100.3,98.98,99.57,1479281
CMS,2015-11-25,35.07,35.07,34.62,34.81,1731735
CNC,2015-11-25,57.17,57.3924,56.57,56.76,841198
CNP,2015-11-25,17.06,17.145,16.92,17.08,3043805
COF,2015-11-25,78.85,79.16,78.4,79.04,1775877
COG,2015-11-25,19.02,19.51,18.97,19.34,5516280
COL,2015-11-25,94.24,95.11,93.61,93.98,634208
COO,2015-11-25,144.64,146.16,143.91,145.31,241414
COP,2015-11-25,54.99,55.08,54.32,54.38,5144138
COST,2015-11-25,162.04,162.9956,161.14,162.39,1828003
COTY,2015-11-25,28.73,29.47,28.63,28.92,912369
CPB,2015-11-25,51.46,52.78,51.35,52.52,2613894
CRM,2015-11-25,80.37,81.12,79.75,80.41,2487318
CSCO,2015-11-25,27.32,27.39,27,27.24,22472771
CSRA,2015-11-25,32.01,32.01,30,30.39,2005448
CSX,2015-11-25,28.84,28.95,28.66,28.83,5594463
CTAS,2015-11-25,91.83,92.05,91.39,91.98,265702
CTL,2015-11-25,27.18,27.18,26.96,26.98,2970836
CTSH,2015-11-25,64.56,64.83,64.2,64.47,1897088
CTXS,2015-11-25,77.36,78.18,75.94,76.36,1083234
CVS,2015-11-25,92.52,94.45,92.4806,93.9,5013949
CVX,2015-11-25,90.71,91.32,90.16,90.87,5419252
CXO,2015-11-25,110.98,111.74,109.9,111,774538
C,2015-11-25,54.29,54.33,53.76,54.08,9859420
DAL,2015-11-25,47.45,47.62,46.37,46.87,7731680
DE,2015-11-25,80.19,80.48,77.2,80,11169789
DFS,2015-11-25,56.79,57.03,56.575,56.87,1314570
DGX,2015-11-25,68.44,68.96,68.0843,68.53,652593
DG,2015-11-25,65.5,65.77,64.87,65.17,3139995
DHI,2015-11-25,32.67,32.86,32.46,32.74,2664603
DHR,2015-11-25,96.84,97.07,96.43,96.83,1417269
DISCA,2015-11-25,30.89,31.26,30.29,31.12,2695099
DISCK,2015-11-25,29.25,29.55,29.045,29.32,1451095
DISH,2015-11-25,62.89,63.18,62.66,62.9,501926
DIS,2015-11-25,118.29,119.338,118.15,118.67,4751518
DLR,2015-11-25,71.88,72.22,71.5,71.74,419240
DLTR,2015-11-25,74.5,76,74.21,74.93,3657409
DOV,2015-11-25,65.51,65.81,64.83,65.1,1035938
DPS,2015-11-25,89.39,89.955,89.04,89.79,1033739
DRE,2015-11-25,20.12,20.27,20.04,20.16,1117565
DRI,2015-11-25,56.34,57.21,56.21,56.85,1799513
DTE,2015-11-25,80.21,80.21,79.48,79.88,590633
DUK,2015-11-25,67.97,68.16,67.58,67.72,1972953
DVA,2015-11-25,73.56,73.905,73.22,73.75,1118670
DVN,2015-11-25,46.3,46.41,45.35,45.91,2294449
D,2015-11-25,67.41,67.59,67.01,67.22,1364613
EA,2015-11-25,67.3,69.8,66.7,69.51,3600662
EBAY,2015-11-25,28.78,29.04,28.71,29,6658522
ECL,2015-11-25,119.5,120.16,118.96,119.02,1087118
ED,2015-11-25,62.36,62.44,61.855,62.03,912961
EFX,2015-11-25,110.33,111.34,110.05,110.98,521338
EIX,2015-11-25,59.75,59.75,58.98,59.18,2054959
EL,2015-11-25,85.75,86.08,85.23,85.4,1232457
EMN,2015-11-25,72.03,72.3,70.72,70.93,974394
EMR,2015-11-25,49.98,50.46,49.86,50.24,2787153
EOG,2015-11-25,84.24,84.63,83.2,83.53,3037031
EQIX,2015-11-25,293.83,296.51,292.135,295.13,357249
EQR,2015-11-25,79.26,80.26,79.04,79.86,1152436
EQT,2015-11-25,58.8,58.85,57.96,58.19,1365681
ESRX,2015-11-25,86.3,86.74,85.71,85.8,2929479
ESS,2015-11-25,228.64,231.2,227.97,230.6,225040
ES,2015-11-25,50.63,50.63,50.205,50.36,1022205
ETFC,2015-11-25,30.15,30.29,29.9,30.25,1347904
ETN,2015-11-25,57.61,58.18,57.44,57.95,3167769
ETR,2015-11-25,66.67,66.67,65.4,66.14,780954
EW,2015-11-25,80.455,82.415,80.205,81.835,1293904
EXC,2015-11-25,27.75,27.82,27.48,27.7,4534686
EXPD,2015-11-25,49.27,49.38,48.96,49.17,762570
EXPE,2015-11-25,121.82,124,121.5,123.62,1501619
EXR,2015-11-25,82.84,83.66,82.46,83.44,580053
FAST,2015-11-25,39.99,40.19,39.8,40.07,1524918
FBHS,2015-11-25,55.24,55.88,55.24,55.6,576904
FB,2015-11-25,106.33,106.6,105.1,105.41,15150785
FCX,2015-11-25,8.16,8.49,8,8.1,29689522
FDX,2015-11-25,163.19,163.4899,161.77,162.4,1053332
FE,2015-11-25,31.13,31.16,30.59,30.93,2950451
FFIV,2015-11-25,102.79,103.32,102.17,102.79,496898
FISV,2015-11-25,95.48,95.75,95.08,95.42,848650
FIS,2015-11-25,65.01,65.01,64.12,64.53,2030001
FITB,2015-11-25,20.5,20.62,20.375,20.53,4384354
FLIR,2015-11-25,30.12,30.5,30.02,30.21,591501
FLR,2015-11-25,48.23,48.4,47.72,47.84,1355345
FLS,2015-11-25,46.57,46.89,46.33,46.34,773314
FL,2015-11-25,65.48,66.36,64.82,66.04,2567632
FMC,2015-11-25,42.53,43.08,42.3,42.73,728612
FOXA,2015-11-25,29.82,29.98,29.705,29.9,7107333
FOX,2015-11-25,30.23,30.395,30.05,30.32,2138663
FRT,2015-11-25,145.98,146.715,144.89,146.02,278688
FTI,2015-11-25,33.8,34.46,33.34,33.91,1124260
F,2015-11-25,14.54,14.68,14.52,14.55,12626958
GD,2015-11-25,145.63,145.95,144.9,145.18,1157892
GE,2015-11-25,30.64,30.65,30.3,30.36,54159737
GGP,2015-11-25,25.7,25.7,25.43,25.56,6059668
GILD,2015-11-25,106.57,108.07,106.31,107.78,5720514
GIS,2015-11-25,57.98,58.46,57.87,58.24,1912345
GLW,2015-11-25,18.98,19.15,18.79,18.97,9375442
GM,2015-11-25,36.15,36.42,36.11,36.34,7292811
GOOGL,2015-11-25,771.69,773,766.53,769.26,1180643
GOOG,2015-11-25,748.14,752,746.06,748.15,1122224
GPC,2015-11-25,89.63,90.89,89.52,90.58,577243
GPN,2015-11-25,72.37,72.58,72.1,72.44,790177
GPS,2015-11-25,27.87,28.35,27.51,28.05,4846375
GRMN,2015-11-25,38.25,38.25,37.84,37.94,924124
GS,2015-11-25,188.99,189.77,188.15,189.15,1495611
GT,2015-11-25,34.45,34.845,34.37,34.62,1589020
GWW,2015-11-25,199.05,199.62,197.54,198.68,255314
HAL,2015-11-25,39.33,40,39.01,39.31,5823397
HAS,2015-11-25,76,76.69,74.8,76.46,575899
HBAN,2015-11-25,11.7,11.75,11.61,11.66,4402774
HBI,2015-11-25,31.63,31.7,31.23,31.53,1294796
HCA,2015-11-25,68.99,69.6,68.6,68.96,3313540
HCN,2015-11-25,62.34,62.74,62.11,62.46,1741317
HCP,2015-11-25,35.31,35.585,35.24,35.45,2278620
HD,2015-11-25,133.69,135.24,133.55,134.65,5300949
HES,2015-11-25,60.67,61.53,59.94,60.88,2001518
HIG,2015-11-25,45.7,45.82,45.41,45.52,1873773
HII,2015-11-25,133.85,134.5,131.6,132.3,215965
HOG,2015-11-25,49.56,49.9,49.24,49.73,2294918
HOLX,2015-11-25,39.96,40.14,39.81,39.94,1169614
HON,2015-11-25,103.48,103.91,102.91,103.63,3725060
HPE,2015-11-25,13.91,14.86,13.84,14.12,22677094
HPQ,2015-11-25,13.17,13.27,12.26,12.64,71908577
HP,2015-11-25,58.54,59.25,56.66,58.49,1399799
HRB,2015-11-25,36.82,37.065,36.59,36.94,2082740
HRL,2015-11-25,36.12,36.9825,36.04,36.775,4061514
HRS,2015-11-25,82.46,83.46,82.2,82.92,605866
HSIC,2015-11-25,77.36,78.065,77.22,77.73,446650
HST,2015-11-25,16.25,16.63,16.25,16.52,9353415
HSY,2015-11-25,86.25,87.22,86.06,86.91,1260738
HUM,2015-11-25,168.8,169.52,168.02,168.39,678294
IBM,2015-11-25,138.37,138.43,137.375,138,3238166
ICE,2015-11-25,51.864,52.228,51.694,51.902,1251750
IDXX,2015-11-25,69.15,70.47,68.87,70.24,312299
IFF,2015-11-25,120.54,120.76,119.62,120.25,328783
ILMN,2015-11-25,177.26,181.42,175.43,180.46,1505188
INCY,2015-11-25,111.74,115.5,109,115.41,1439434
INFO,2015-11-25,29.05,29.46,28.98,29.27,1170014
INTC,2015-11-25,34.26,34.74,34.14,34.45,17939406
INTU,2015-11-25,99.98,100.87,99.43,99.85,1928549
IPG,2015-11-25,23,23.255,22.95,23.16,2309043
IP,2015-11-25,41.81,41.93,41.33,41.64,2123704
IQV,2015-11-25,69.18,70.02,68.485,68.51,706948
IRM,2015-11-25,28.85,28.94,28.35,28.41,1238572
IR,2015-11-25,58.57,59,58.4,58.51,1648072
ISRG,2015-11-25,172.4265,173.3332,171.6698,172.6232,481101
ITW,2015-11-25,93.39,93.88,93.21,93.39,1074910
IT,2015-11-25,90.83,92.6,90.76,92.22,285794
IVZ,2015-11-25,33.28,33.79,33.2418,33.59,2529473
JBHT,2015-11-25,77.67,78.17,76.91,78.07,474975
JCI,2015-11-25,36.8691,37.0471,36.4817,36.911,2654925
JEC,2015-11-25,43.95,44.03,43.19,43.25,1185915
JNJ,2015-11-25,102.17,102.33,101.96,101.96,5401491
JNPR,2015-11-25,30.46,30.63,30.37,30.41,2231416
JPM,2015-11-25,66.93,67.12,66.55,66.86,7772026
JWN,2015-11-25,57.71,58.27,57.4,57.79,2099731
KEY,2015-11-25,13.15,13.275,13.075,13.15,10673603
KHC,2015-11-25,74.45,74.92,73.85,74.64,2384073
KIM,2015-11-25,26.09,26.18,25.89,26.1,2802751
KLAC,2015-11-25,66.61,66.7,66.23,66.37,1184319
KMB,2015-11-25,121.12,121.53,120.26,120.47,1084957
KMI,2015-11-25,24.3,24.6199,24,24.1,15940227
KMX,2015-11-25,57.46,58.206,57.26,57.89,1252379
KORS,2015-11-25,43,43.58,42.47,42.9,2974445
KO,2015-11-25,43.32,43.5,43.24,43.36,10344857
KR,2015-11-25,37.12,37.4,37.11,37.17,5036471
KSS,2015-11-25,48.47,48.93,48.15,48.5,2688409
KSU,2015-11-25,91.41,92.11,91.0901,91.39,1025120
K,2015-11-25,68.06,69.53,68,69.18,2606817
LB,2015-11-25,97.22,97.77,96.2,96.82,1107729
LEG,2015-11-25,46.83,47.14,46.6,47.07,724389
LEN,2015-11-25,50.5882,51.0882,50.4265,50.9118,1283813
LH,2015-11-25,121.35,122.39,121.11,121.82,581459
LKQ,2015-11-25,29.72,29.93,29.69,29.76,768974
LLL,2015-11-25,124.48,126.62,123.06,123.57,482091
LLY,2015-11-25,83.88,84.42,83.55,83.74,2529703
LMT,2015-11-25,226.48,227.91,225.32,225.8,2156656
LNC,2015-11-25,54.83,55,54.41,54.75,1324051
LNT,2015-11-25,30.01,30.01,29.755,29.855,558046
LOW,2015-11-25,77.4,78.13,76.81,77.61,5264977
LRCX,2015-11-25,77.26,77.71,76.76,77.28,1092331
LUK,2015-11-25,18.01,18.02,17.91,17.95,1801688
LUV,2015-11-25,46.42,46.6,45.7,45.88,3824932
LYB,2015-11-25,96.02,96.87,95.27,95.95,2031877
L,2015-11-25,37.85,37.85,37.69,37.77,507536
MAA,2015-11-25,87.96,88.88,87.57,88.65,203617
MAC,2015-11-25,79.24,79.69,78.79,79.08,714570
MAR,2015-11-25,71.25,72.08,71.05,71.84,2248105
MAS,2015-11-25,30.19,30.52,30.19,30.5,2107704
MAT,2015-11-25,24.43,24.99,24.08,24.81,4110948
MA,2015-11-25,98.54,98.84,98.06,98.16,2196176
MCD,2015-11-25,114.27,114.92,113.95,114.4,7477153
MCHP,2015-11-25,47.19,47.42,46.88,47.15,1092236
MCK,2015-11-25,189.61,190.615,188.95,189.57,1111836
MCO,2015-11-25,103.73,103.78,102.45,102.88,823809
MDLZ,2015-11-25,43.95,44.15,43.85,43.93,5048842
MDT,2015-11-25,76.47,76.86,76.13,76.56,4428881
MET,2015-11-25,50.59,50.78,50.32,50.65,4121660
MGM,2015-11-25,23.06,23.11,22.63,22.92,3235401
MHK,2015-11-25,192.46,193.749,191.64,193.16,243379
MKC,2015-11-25,85.23,86,84.9,85.72,363753
MLM,2015-11-25,161.1,162.11,159.64,160.25,421050
MMC,2015-11-25,55.51,55.66,55.33,55.43,1052883
MMM,2015-11-25,158.06,158.47,157.63,157.63,1184162
MNST,2015-11-25,50.7299,52.3399,50.5166,52.1366,3505572
MON,2015-11-25,95.42,96.42,95.363,95.6,3412587
MOS,2015-11-25,31.36,31.82,31.08,31.46,2881840
MO,2015-11-25,57.6,57.73,57.161,57.5,2980105
MPC,2015-11-25,57.55,59.33,57.08,58.05,6586042
MRK,2015-11-25,53.62,53.92,53.46,53.72,6078917
MRO,2015-11-25,18.22,18.4036,17.83,18.11,6276994
MSFT,2015-11-25,54.09,54.23,53.69,53.69,21005147
MSI,2015-11-25,72.16,72.16,71.65,71.83,882043
MS,2015-11-25,33.62,33.75,33.44,33.61,6209990
MTB,2015-11-25,124.65,125.41,123.87,124.94,690143
MTD,2015-11-25,339.49,342.0699,338.14,340,164053
MU,2015-11-25,15.4,15.7799,15.35,15.58,10003319
MYL,2015-11-25,50.27,51.85,50.24,51.8,5309803
M,2015-11-25,39.9,40.69,39.79,40.38,7486204
NAVI,2015-11-25,11.85,11.86,11.72,11.73,1470621
NBL,2015-11-25,36.6,37.37,35.86,36.94,1920467
NCLH,2015-11-25,57.52,58.15,57.39,57.53,656992
NDAQ,2015-11-25,58.49,58.78,58.33,58.45,505519
NEE,2015-11-25,99.18,99.27,98.53,98.88,1097278
NEM,2015-11-25,17.71,18.25,17.67,17.91,4456724
NFLX,2015-11-25,124.23,125.2,122.36,124.16,10980677
NFX,2015-11-25,38.87,39.38,38.37,38.66,1514218
NI,2015-11-25,19.5,19.5,19.08,19.14,3030983
NKE,2015-11-25,66.54,67.275,66.515,67.065,6989012
NLSN,2015-11-25,46.67,47.0397,46.64,46.76,2353935
NOC,2015-11-25,187.76,188.95,186.9599,187.77,886932
NOV,2015-11-25,38.16,38.89,37.706,38.08,3271182
NRG,2015-11-25,12.55,12.55,12.081,12.18,6371622
NSC,2015-11-25,94.69,96.17,94.14,95.4,1646661
NTAP,2015-11-25,30.99,31.01,30.71,30.76,1864667
NTRS,2015-11-25,75.41,75.81,74.72,75,1267251
NUE,2015-11-25,41.94,42.08,41.47,41.64,1512081
NVDA,2015-11-25,31.11,31.48,31.02,31.13,3457476
NWL,2015-11-25,44.57,44.84,44.28,44.54,1001992
NWSA,2015-11-25,14.44,14.485,14.305,14.43,1732747
NWS,2015-11-25,14.62,14.63,14.48,14.6,546970
OKE,2015-11-25,29.93,30.6328,29.51,30.41,2389000
OMC,2015-11-25,73.06,74.4,72.69,74.04,1215365
ORCL,2015-11-25,39.47,39.6,39.245,39.26,8015177
ORLY,2015-11-25,267.76,270.83,267.5,268.19,374378
OXY,2015-11-25,75.1,76.04,74.75,75.38,2949354
O,2015-11-25,49.45,49.7,49.35,49.61,1565815
PAYX,2015-11-25,54.25,54.48,54.08,54.4,1379415
PBCT,2015-11-25,16.65,16.72,16.58,16.68,1769126
PCAR,2015-11-25,51.46,51.96,51.45,51.6,1559381
PCG,2015-11-25,52.67,52.69,52.17,52.36,1361993
PCLN,2015-11-25,1245,1256,1242.9,1245.75,420986
PDCO,2015-11-25,45.16,45.72,44.4701,45.6,881814
PEG,2015-11-25,39.12,39.17,38.69,38.98,2357846
PEP,2015-11-25,100.53,100.94,100.45,100.5,2906408
PFE,2015-11-25,32.36,33.24,32.205,32.87,79382953
PFG,2015-11-25,50.94,50.995,50.55,50.91,757596
PGR,2015-11-25,31.71,31.82,31.23,31.3,2188848
PG,2015-11-25,76.53,76.74,75.88,75.9,4266529
PHM,2015-11-25,19.51,19.81,19.49,19.75,3926576
PH,2015-11-25,103.78,104.18,103.41,103.75,684985
PKG,2015-11-25,67.91,69.09,67.13,67.41,498723
PKI,2015-11-25,52.71,53.29,52.37,53.16,391148
PLD,2015-11-25,43.41,43.59,43.06,43.24,2245193
PM,2015-11-25,86.62,87.27,86.33,87.17,2676094
PNC,2015-11-25,95.04,95.5,94.46,94.72,1780156
PNR,2015-11-25,56.55,56.91,56.16,56.18,703453
PNW,2015-11-25,63.13,63.13,62.44,62.68,486960
PPG,2015-11-25,105.91,106.76,105.38,106.46,1152343
PPL,2015-11-25,33.91,33.93,33.42,33.65,3172823
PRGO,2015-11-25,150.3,151.14,149.4,150.63,940096
PRU,2015-11-25,86,86.18,85.49,85.78,1204862
PSA,2015-11-25,238,240.74,238,239.34,573453
PSX,2015-11-25,93.07,94.06,92.76,92.77,1949525
PVH,2015-11-25,92.99,93.2,91.45,92.6,686768
PWR,2015-11-25,21.77,21.94,21.63,21.68,2663616
PXD,2015-11-25,146.12,148.29,145,146.58,1371005
PX,2015-11-25,113.72,114.1,113.07,113.21,1566156
PYPL,2015-11-25,35.2,35.86,35.13,35.36,3882189
QCOM,2015-11-25,49.41,49.65,48.85,49.1,9967115
QRVO,2015-11-25,55.65,58.24,55.65,57.34,1740758
RCL,2015-11-25,92.1,93.92,92.1,92.66,1403357
REGN,2015-11-25,567.96,572.94,560,561.69,774101
REG,2015-11-25,67.27,67.57,67.08,67.35,495734
RE,2015-11-25,185.13,185.67,183.87,184.67,147803
RF,2015-11-25,10.14,10.2,10.04,10.09,8577336
RHI,2015-11-25,51.04,51.28,50.91,51.05,551611
RHT,2015-11-25,82.15,82.945,82.13,82.52,711858
RJF,2015-11-25,58.19,58.36,57.9311,58.25,824153
RL,2015-11-25,125.77,126.71,124.53,125.61,605988
RMD,2015-11-25,59.1,59.8,58.81,59.54,451624
ROK,2015-11-25,103.91,105.67,103.78,105.13,1335052
ROP,2015-11-25,193.27,194.98,192.26,193.84,297131
ROST,2015-11-25,52.33,53.045,52.135,52.74,3259277
RRC,2015-11-25,30.29,30.84,29.52,30.28,3472037
RSG,2015-11-25,43.99,44.09,43.82,43.95,1175786
RTN,2015-11-25,126.5,126.98,125.73,126.11,1025491
SBAC,2015-11-25,105.38,106.1,104.71,105.64,698103
SBUX,2015-11-25,62.05,62.5,62,62.19,4549913
SCG,2015-11-25,59.5,59.5,58.73,58.93,1211191
SCHW,2015-11-25,33.67,33.81,33.43,33.69,11356578
SEE,2015-11-25,45,45.1298,44.64,44.93,974792
SHW,2015-11-25,277.49,277.65,275.11,275.78,425065
SIG,2015-11-25,134.56,136.76,134.5,135.39,861486
SJM,2015-11-25,122.88,123.46,122.51,122.94,1061303
SLB,2015-11-25,77.43,78.5,76.46,77.53,4055405
SLG,2015-11-25,117.77,118.34,117.21,118.29,349074
SNA,2015-11-25,169.72,171.7,169.23,170.89,321951
SNI,2015-11-25,57.54,58.05,56.98,57.97,855852
SNPS,2015-11-25,49.52,49.9,49.48,49.79,443037
SO,2015-11-25,44.71,44.8,44.32,44.58,3505742
SPGI,2015-11-25,96.77,97.42,96.195,96.88,736084
SPG,2015-11-25,188.13,189.11,187.54,188.49,944949
SRCL,2015-11-25,123.64,124.22,121.91,122.41,533272
SRE,2015-11-25,100.08,100.08,99.06,99.18,951858
STI,2015-11-25,43.35,43.54,43.02,43.31,1804760
STT,2015-11-25,72.58,73.03,72.11,72.82,1559314
STX,2015-11-25,34.1,34.85,33.73,34.57,2394553
STZ,2015-11-25,141.84,143.99,141.51,143.19,974751
SWKS,2015-11-25,79.93,80.48,79.02,80.31,3182987
SWK,2015-11-25,107.79,108.735,107.58,108.29,1066934
SYF,2015-11-25,31.46,31.87,31.25,31.53,15495472
SYK,2015-11-25,96.61,97.64,96.24,97.22,993877
SYMC,2015-11-25,19.8,20.01,19.74,19.86,3690371
SYY,2015-11-25,41.32,41.74,41.31,41.5,2689762
TAP,2015-11-25,92.24,92.97,92.03,92.5,2367706
TDG,2015-11-25,235.71,236.88,235.3,236.34,252546
TEL,2015-11-25,67.34,67.58,66.76,66.78,2458259
TGT,2015-11-25,73.22,73.62,72.95,73.16,5598709
TIF,2015-11-25,78.89,81.76,78.61,80.77,3050819
TJX,2015-11-25,70.59,72,70.28,71.65,3573078
TMK,2015-11-25,60.88,60.88,60.52,60.7,349400
TMO,2015-11-25,137.8,138.95,137.62,138.66,1085486
TPR,2015-11-25,32.25,32.59,31.98,32.39,4211456
TRIP,2015-11-25,82.9,83.17,82.27,82.77,858845
TROW,2015-11-25,75.59,76.42,75.34,76.01,858608
TRV,2015-11-25,115.45,115.5257,114.57,114.8,1165367
TSCO,2015-11-25,91.53,91.92,90.73,91.14,472580
TSN,2015-11-25,49.15,50.32,48.84,49.85,8465673
TSS,2015-11-25,55.37,55.95,55.36,55.63,646364
TWX,2015-11-25,70,70.49,69.82,70.3,3062000
TXN,2015-11-25,57.85,57.86,57.23,57.27,3152581
TXT,2015-11-25,43.21,43.49,43.07,43.33,922208
T,2015-11-25,33.35,33.5,33.24,33.45,14601726
UAA,2015-11-25,46,46.295,45.875,46.05,3094776
UAL,2015-11-25,57.08,57.21,55.93,56.22,4622753
UDR,2015-11-25,36.56,37.265,36.45,37.14,1719225
UHS,2015-11-25,124.11,124.95,122.5,123.75,539038
ULTA,2015-11-25,170.01,171.01,169.17,170.11,710692
UNH,2015-11-25,113.47,115.05,113,114.41,2959195
UNM,2015-11-25,36.75,36.83,36.48,36.66,874672
UNP,2015-11-25,84.43,84.95,84.27,84.63,3518610
UPS,2015-11-25,103.36,103.65,103.035,103.49,1354734
URI,2015-11-25,77.73,78.6,76.405,77.88,1177802
USB,2015-11-25,43.9,43.94,43.64,43.77,4284636
UTX,2015-11-25,97.41,98.05,97.25,97.27,4336420
VAR,2015-11-25,80.97,81.03,80.47,80.7,286653
VFC,2015-11-25,66.33,66.77,65.9,66.4,1437992
VIAB,2015-11-25,51.02,52.42,50.3205,52.35,2865454
VLO,2015-11-25,72.81,73.8,72.66,72.93,3637881
VMC,2015-11-25,104.55,105.02,102.94,103.38,644679
VNO,2015-11-25,97.27,97.82,96.37,96.86,589678
VRSK,2015-11-25,73.84,74.72,73.33,74.46,718103
VRSN,2015-11-25,88.63,89.6,88.46,89.39,678773
VRTX,2015-11-25,133.16,134,131.56,131.97,689929
VTR,2015-11-25,52.79,53.13,52.74,53,1358366
VZ,2015-11-25,45.11,45.13,44.89,44.92,7014583
V,2015-11-25,79.78,80.09,79.56,79.56,4268669
WAT,2015-11-25,132.56,133.98,132.15,133.26,231696
WBA,2015-11-25,82.93,84,82.9,83.4,2085297
WDC,2015-11-25,61.52,62.24,61.02,61.63,1774192
WEC,2015-11-25,49.5,49.51,48.88,49.07,2007490
WFC,2015-11-25,55.46,55.52,55.1,55.22,10034400
WHR,2015-11-25,164.89,167.38,164.05,166.82,592335
WMB,2015-11-25,36.9,37.181,36.06,36.44,5347973
WMT,2015-11-25,60,60.71,59.875,60.24,7821028
WM,2015-11-25,54.02,54.161,53.91,54.03,1038714
WRK,2015-11-25,49.93,51.02,48.99,50.28,926120
WU,2015-11-25,18.87,18.9,18.71,18.8,1933155
WYNN,2015-11-25,63.42,63.43,61.64,62.25,2358508
WYN,2015-11-25,76.2,76.43,75.66,75.98,886774
WY,2015-11-25,32.15,32.3261,32.05,32.28,3255315
XEC,2015-11-25,120.57,122.695,119.57,120.7,771890
XEL,2015-11-25,35.68,35.73,35.33,35.5,2200068
XLNX,2015-11-25,49.07,49.28,48.72,49.01,1684119
XL,2015-11-25,38.18,38.43,37.79,37.84,1188924
XOM,2015-11-25,81.3,82.17,81.1,81.25,8980425
XRAY,2015-11-25,61.34,61.405,60.71,60.95,365012
XRX,2015-11-25,42.44,43,41.84,42.36,1915522
XYL,2015-11-25,37.49,37.86,37.38,37.66,916309
YUM,2015-11-25,72.67,72.89,72.47,72.59,2316872
ZBH,2015-11-25,102.18,102.22,101.02,101.29,979233
ZION,2015-11-25,29.97,30.11,29.82,29.94,1086198
ZTS,2015-11-25,46.8,47.23,46.66,46.97,2196761
AAL,2015-11-27,41.38,42.25,41.1701,41.69,3066773
AAPL,2015-11-27,118.29,118.41,117.6,117.81,13046445
AAP,2015-11-27,164.88,164.88,162.83,164.84,293399
ABBV,2015-11-27,60.17,60.45,59.61,60,2404142
ABC,2015-11-27,99.02,99.7,98.47,98.99,775378
ABT,2015-11-27,45.42,45.6,45.31,45.42,1678028
ACN,2015-11-27,107.06,107.755,106.93,107.46,995734
ADBE,2015-11-27,91.86,92.57,91.77,92.17,632970
ADI,2015-11-27,60.23,60.73,60,60.45,916077
ADM,2015-11-27,36.43,36.57,36.26,36.46,2339585
ADP,2015-11-27,86.48,87.0369,86.23,86.69,488812
ADSK,2015-11-27,63.04,63.26,62.69,63.05,674381
ADS,2015-11-27,286.33,287.44,284,285.53,94859
AEE,2015-11-27,43.28,43.45,43.11,43.31,657853
AEP,2015-11-27,55.66,56.13,55.48,55.94,1423616
AES,2015-11-27,9.89,10.02,9.83,9.99,3529054
AET,2015-11-27,104.25,104.8,103.4,104.06,958391
AFL,2015-11-27,65.3,65.595,65.12,65.3,937009
AGN,2015-11-27,321.05,321.88,317.86,319.76,1864863
AIG,2015-11-27,63,63.815,62.91,63.68,3941220
AIV,2015-11-27,37.82,38.5011,37.82,38.42,573545
AIZ,2015-11-27,85.04,85.38,84.41,85.15,176876
AJG,2015-11-27,44,44.19,43.76,44,301842
AKAM,2015-11-27,57.67,58.17,57.5,57.9,581760
ALB,2015-11-27,52.9,53.34,52.76,53.11,312031
ALGN,2015-11-27,67.73,67.97,67.25,67.65,141232
ALK,2015-11-27,79.81,80.6111,79.02,79.76,451456
ALLE,2015-11-27,66.49,67.28,66.4,67.13,274570
ALL,2015-11-27,62.54,62.91,62.44,62.84,821492
ALXN,2015-11-27,182.32,183.1,179.84,182.46,478119
AMAT,2015-11-27,18.41,18.735,18.39,18.62,5012283
AMD,2015-11-27,2.37,2.38,2.32,2.33,2606577
AME,2015-11-27,56.5,56.97,56.44,56.86,426810
AMGN,2015-11-27,164.76,165,163.14,163.52,1052359
AMG,2015-11-27,176.5,177.37,175.06,176.69,112046
AMP,2015-11-27,112.9,113.8,112.59,113.51,339023
AMT,2015-11-27,99.09,100.0426,99.09,99.68,487017
AMZN,2015-11-27,680.8,680.99,672.1,673.26,1966801
ANDV,2015-11-27,116.78,118.1,115.96,117.22,499174
ANSS,2015-11-27,92.92,93.78,92.57,93.66,142579
ANTM,2015-11-27,131.6,132.29,130.17,131.22,554860
AON,2015-11-27,94.68,94.94,94.17,94.65,414428
AOS,2015-11-27,39.975,40.5,39.725,40.43,677898
APA,2015-11-27,49.7,50.19,49.21,49.42,1317427
APC,2015-11-27,60.52,61.02,60.13,60.71,2304930
APD,2015-11-27,138.14,139.01,137.29,137.9,537927
APH,2015-11-27,54.75,55.07,54.62,54.96,292654
ARE,2015-11-27,91.62,92.58,91.32,92.47,272703
ARNC,2015-11-27,27.96,28.38,27.885,27.96,3280351
ATVI,2015-11-27,37.2,37.4,37.15,37.24,1369310
AVB,2015-11-27,180.8,183.4,179.86,182.35,536762
AVGO,2015-11-27,128.63,130.45,127.86,130.04,1326156
AVY,2015-11-27,66.06,66.44,65.58,66.17,325723
AWK,2015-11-27,57.16,58.05,57.13,58.05,557005
AXP,2015-11-27,71.8,71.995,71.425,71.85,1547504
AYI,2015-11-27,230.59,231.99,229.41,231.59,134559
AZO,2015-11-27,784.98,789.5,781.75,785.96,104417
A,2015-11-27,41.32,42.2,41.16,41.97,1935738
BAC,2015-11-27,17.46,17.5,17.33,17.48,22937528
BAX,2015-11-27,37.84,37.88,37.65,37.68,1737246
BA,2015-11-27,147.5,147.97,146.68,146.95,1282131
BBT,2015-11-27,38.52,38.69,38.3,38.66,1194758
BBY,2015-11-27,32.09,32.16,31.45,31.48,2834361
BDX,2015-11-27,150.84,152.2,150.1,151.29,645674
BEN,2015-11-27,41.8,41.91,41.34,41.58,788052
BF.B,2015-11-27,52.67,53.495,52.29,53.255,479032
BIIB,2015-11-27,292.97,294.1,290.78,293.21,465774
BK,2015-11-27,43.87,44,43.75,43.88,1530999
BLK,2015-11-27,359.65,360,355.27,358.39,263486
BLL,2015-11-27,34.345,34.6,34.025,34.505,639698
BMY,2015-11-27,68.08,68.44,67.81,67.85,1385063
BRK.B,2015-11-27,135.3,135.58,134.45,134.63,1243111
BSX,2015-11-27,18.4,18.52,18.3,18.33,2057999
BWA,2015-11-27,42.95,43.2,42.56,42.78,622622
BXP,2015-11-27,124.7,126.22,124.155,125.82,257866
CAG,2015-11-27,41.64,41.7775,41.45,41.65,1234161
CAH,2015-11-27,87.07,87.7,86.74,87.29,517944
CAT,2015-11-27,71.18,71.53,70.7,71.22,1642061
CA,2015-11-27,28.07,28.295,28.07,28.2,959061
CBG,2015-11-27,37.32,37.38,37.08,37.34,653876
CBOE,2015-11-27,71.9,72.42,71.42,72.4,189914
CBS,2015-11-27,50.71,50.92,50.16,50.75,3471236
CB,2015-11-27,115,115.32,114.5317,115.06,644738
CCI,2015-11-27,86.41,86.68,85.86,86.07,741058
CCL,2015-11-27,51.11,51.17,50.62,50.84,1346145
CDNS,2015-11-27,22.14,22.43,22,22.37,1532706
CELG,2015-11-27,112.66,113.05,112.02,112.69,1310275
CERN,2015-11-27,59.41,59.9625,59.38,59.61,856617
CFG,2015-11-27,26.23,26.5,26.145,26.39,2250585
CF,2015-11-27,45.21,45.33,44.595,45.11,1031093
CHD,2015-11-27,43.62,43.8275,43.395,43.555,449070
CHK,2015-11-27,5.35,5.38,5.2,5.26,6087208
CHRW,2015-11-27,68.66,69.32,68.66,68.86,348531
CHTR,2015-11-27,185.63,188,184.88,187.24,339423
CINF,2015-11-27,61.01,61.21,60.61,61.08,266084
CI,2015-11-27,134.46,136.35,133.99,135.3,457919
CLX,2015-11-27,125.02,125.97,125,125.51,275113
CL,2015-11-27,66.51,66.75,66.19,66.56,1265482
CMA,2015-11-27,46.35,46.68,45.89,46.39,613967
CMCSA,2015-11-27,30.655,30.91,30.52,30.795,5672240
CME,2015-11-27,96.06,96.69,95.68,96.65,320689
CMG,2015-11-27,584.48,584.48,575.78,576.62,312803
CMI,2015-11-27,99.82,100.1399,99.13,99.74,536775
CMS,2015-11-27,34.87,35.28,34.87,35.17,762059
CNC,2015-11-27,56.95,59.048,56.54,58.72,887345
CNP,2015-11-27,17.07,17.16,17,17,1181394
COF,2015-11-27,78.98,79.25,78.27,79,908041
COG,2015-11-27,19.11,19.32,18.96,19.08,2693804
COL,2015-11-27,93.84,94.17,93.29,93.46,225723
COO,2015-11-27,145.14,148,144.84,146.96,214273
COP,2015-11-27,53.83,54.09,53.25,53.48,2785972
COST,2015-11-27,163.11,164.41,162.49,163.58,866279
COTY,2015-11-27,28.99,29.14,28.74,28.94,358254
CPB,2015-11-27,52.61,53.305,52.59,53.1,1497740
CRM,2015-11-27,80.22,80.48,79.45,79.97,2221886
CSCO,2015-11-27,27.25,27.48,27.24,27.32,9532251
CSRA,2015-11-27,29.11,30.99,29.08,29.21,5199716
CSX,2015-11-27,28.8,29.055,28.71,28.99,2522458
CTAS,2015-11-27,91.8,92.15,91.37,92.01,216754
CTL,2015-11-27,27.06,27.185,27.0101,27.06,1631430
CTSH,2015-11-27,64.64,65.43,64.51,64.73,1413336
CTXS,2015-11-27,76.26,77.14,76.05,76.85,446126
CVS,2015-11-27,94.19,95.05,94.01,94.63,2687998
CVX,2015-11-27,90.25,90.84,90.05,90.37,2547796
CXO,2015-11-27,109.21,109.94,107.15,108.3,544073
C,2015-11-27,54.06,54.37,53.72,54.21,5483432
DAL,2015-11-27,46.99,47.5,46.78,47.14,2597683
DE,2015-11-27,80.08,80.17,78.85,79.09,2013448
DFS,2015-11-27,56.79,57.05,56.61,56.85,795746
DGX,2015-11-27,68.68,69.24,68.4,68.76,622358
DG,2015-11-27,65.07,65.3,64.71,65.01,2040888
DHI,2015-11-27,32.71,32.95,32.53,32.77,1576340
DHR,2015-11-27,97.2,97.29,96.66,96.85,871391
DISCA,2015-11-27,31.12,31.33,30.65,31.08,1460073
DISCK,2015-11-27,29.36,29.93,29.04,29.46,1087833
DISH,2015-11-27,63.13,63.51,62.155,63.07,347264
DIS,2015-11-27,116,116.5,113.7,115.13,14912040
DLR,2015-11-27,71.61,72.54,71.61,72.17,305740
DLTR,2015-11-27,75.1,75.2,74.29,75.08,1466088
DOV,2015-11-27,64.87,65.23,64.61,65.09,542036
DPS,2015-11-27,89.73,90.69,89.21,90.57,639429
DRE,2015-11-27,20.21,20.41,20.12,20.37,747614
DRI,2015-11-27,57.15,57.28,56.76,57.05,487100
DTE,2015-11-27,79.88,80.62,79.585,80.17,297639
DUK,2015-11-27,67.74,68.3,67.49,67.51,1482006
DVA,2015-11-27,73.89,74.3999,73.51,74.32,1226117
DVN,2015-11-27,45.44,45.7,44.68,44.87,1170211
D,2015-11-27,67.21,67.78,67.1685,67.37,824828
EA,2015-11-27,69.63,70.547,68.46,68.88,1485514
EBAY,2015-11-27,29.09,29.22,28.79,29.1,5318344
ECL,2015-11-27,118.78,119.3513,118.05,118.91,390133
ED,2015-11-27,62.07,62.42,62.03,62.21,549904
EFX,2015-11-27,111.27,112.42,110.77,112.32,248935
EIX,2015-11-27,59.27,59.89,59.27,59.43,738001
EL,2015-11-27,85.47,85.8,85.13,85.29,775924
EMN,2015-11-27,70.79,71.69,70.51,71.26,296779
EMR,2015-11-27,50.1,50.42,49.76,50.29,2039329
EOG,2015-11-27,82.88,83.27,81.8991,82.02,1446573
EQIX,2015-11-27,295.01,298.33,293.6,297.75,226677
EQR,2015-11-27,79.68,81.05,79.5,80.65,599711
EQT,2015-11-27,57.73,58.17,57.16,57.41,503889
ESRX,2015-11-27,86.06,86.49,85.68,85.73,1013360
ESS,2015-11-27,230.07,234.97,228.83,233.83,152550
ES,2015-11-27,50.55,50.91,50.295,50.53,951019
ETFC,2015-11-27,30.27,30.36,30.09,30.29,612940
ETN,2015-11-27,57.87,58.18,57.6,58.1,1049154
ETR,2015-11-27,66.08,66.4,65.83,66.17,403420
EW,2015-11-27,82.1,82.945,81.605,82.56,755446
EXC,2015-11-27,27.75,27.84,27.56,27.62,2248837
EXPD,2015-11-27,49,49.79,48.93,49.49,786706
EXPE,2015-11-27,124.09,124.19,121.66,123.63,707663
EXR,2015-11-27,83.37,84.59,83.31,83.93,366106
FAST,2015-11-27,40.1,40.41,40,40.33,767867
FBHS,2015-11-27,55.67,56.01,55.41,55.61,297925
FB,2015-11-27,105.78,105.96,104.86,105.45,5913066
FCX,2015-11-27,8.13,8.25,8.03,8.1,14910850
FDX,2015-11-27,163.4,164.275,162.68,164.09,561720
FE,2015-11-27,30.95,31.29,30.9,31.15,1532799
FFIV,2015-11-27,103.33,103.555,102.61,103,465139
FISV,2015-11-27,95.4,96.13,95.06,95.74,462750
FIS,2015-11-27,64.63,64.89,64.48,64.72,969640
FITB,2015-11-27,20.58,20.65,20.41,20.64,2028682
FLIR,2015-11-27,30.23,30.47,30.07,30.27,281137
FLR,2015-11-27,47.75,48.67,47.62,48.32,840899
FLS,2015-11-27,46.31,46.42,45.96,46.17,385168
FL,2015-11-27,66,66.61,65.54,66.25,970355
FMC,2015-11-27,42.6,43.03,41.95,42.19,259024
FOXA,2015-11-27,29.86,29.86,29.28,29.54,4754089
FOX,2015-11-27,30.21,30.24,29.675,29.9,2083243
FRT,2015-11-27,145.74,148.1,145.74,147.9,148180
FTI,2015-11-27,33.66,34.14,33.265,33.38,588383
F,2015-11-27,14.54,14.59,14.5,14.53,7760586
GD,2015-11-27,145.53,145.99,145.14,145.56,542084
GE,2015-11-27,30.27,30.375,30.19,30.36,33143866
GGP,2015-11-27,25.52,25.97,25.47,25.9,1786861
GILD,2015-11-27,108.14,108.63,107.615,108,2749185
GIS,2015-11-27,58.33,58.57,58.11,58.41,950180
GLW,2015-11-27,18.94,18.98,18.76,18.76,2958933
GM,2015-11-27,36.36,36.49,36.22,36.37,2899286
GOOGL,2015-11-27,769.16,774,767.0001,771.97,722320
GOOG,2015-11-27,748.46,753.41,747.49,750.26,838528
GPC,2015-11-27,90.69,90.99,90.2,90.88,191493
GPN,2015-11-27,72.21,72.725,71.48,72.29,697442
GPS,2015-11-27,28.15,28.19,27.3,27.36,4204417
GRMN,2015-11-27,38.1,38.31,37.46,37.48,624065
GS,2015-11-27,189.16,191.19,188.8501,190.47,1092728
GT,2015-11-27,34.64,34.97,34.43,34.81,1023294
GWW,2015-11-27,199.2,199.9899,196.93,199.65,312784
HAL,2015-11-27,38.93,39.35,38.76,39.13,3766760
HAS,2015-11-27,76.32,76.7799,75.21,75.37,453858
HBAN,2015-11-27,11.66,11.76,11.595,11.76,4225028
HBI,2015-11-27,31.57,31.61,31.01,31.25,573823
HCA,2015-11-27,69.2,69.97,68.91,69.45,955947
HCN,2015-11-27,62.43,63.39,62.37,63.19,1005039
HCP,2015-11-27,35.39,35.96,35.39,35.74,1235042
HD,2015-11-27,134.81,135.47,134.53,134.74,3337790
HES,2015-11-27,60.14,60.51,58.47,59.09,995591
HIG,2015-11-27,45.46,45.72,45.2,45.55,1025339
HII,2015-11-27,132.8,133.28,131.17,132.77,106076
HOG,2015-11-27,49.65,49.755,48.54,48.73,1314767
HOLX,2015-11-27,39.91,40.25,39.33,40.06,905113
HON,2015-11-27,103.66,104.4,103.43,104.06,1144656
HPE,2015-11-27,14.12,14.64,14.05,14.35,6041718
HPQ,2015-11-27,12.54,12.88,12.51,12.61,17214251
HP,2015-11-27,58.27,58.27,56.96,57.36,631652
HRB,2015-11-27,37.02,37.02,36.685,36.73,611684
HRL,2015-11-27,36.87,37.6,36.615,37.505,2086798
HRS,2015-11-27,82.82,83.28,82.68,83.1,247295
HSIC,2015-11-27,77.8,78.54,77.53,78.315,284488
HST,2015-11-27,16.54,16.75,16.49,16.62,2922988
HSY,2015-11-27,86.79,87.72,86.5,87,638238
HUM,2015-11-27,168.91,169.98,168.17,168.9,627300
IBM,2015-11-27,138,138.81,137.21,138.46,1415840
ICE,2015-11-27,51.918,52.19,51.69,52.046,568820
IDXX,2015-11-27,70.28,71.2,69.98,70.67,161981
IFF,2015-11-27,120.23,120.87,119.15,119.85,170594
ILMN,2015-11-27,180.72,186.18,180.43,185.56,1135955
INCY,2015-11-27,115.63,118.1799,115.19,116.75,589887
INFO,2015-11-27,29.11,29.48,28.92,29.11,401243
INTC,2015-11-27,34.54,34.68,34.4,34.46,6620857
INTU,2015-11-27,100.09,100.76,99.65,100.18,1109387
IPG,2015-11-27,23.05,23.2,22.9,23.15,1044040
IP,2015-11-27,41.68,42.11,41.5,41.85,1067855
IQV,2015-11-27,68.81,69.99,68.12,69.26,340031
IRM,2015-11-27,27.93,28.35,27.88,28.06,961122
IR,2015-11-27,58.5,58.83,58.09,58.53,534604
ISRG,2015-11-27,173.0332,173.6832,172.2932,173.0798,232782
ITW,2015-11-27,93.29,93.69,93,93.2,439914
IT,2015-11-27,92.05,93.24,91.87,92.88,207435
IVZ,2015-11-27,33.57,33.635,33.22,33.6,981672
JBHT,2015-11-27,77.95,79.14,77.84,79,308953
JCI,2015-11-27,36.9424,37.1204,36.6492,36.8063,1013097
JEC,2015-11-27,43.25,43.83,43.15,43.47,609593
JNJ,2015-11-27,102.28,102.62,101.79,102.37,2353779
JNPR,2015-11-27,30.24,30.34,30.12,30.27,1302222
JPM,2015-11-27,67,67.3264,66.64,67.17,4052853
JWN,2015-11-27,57.68,58.06,57.06,57.61,1396081
KEY,2015-11-27,13.13,13.16,13.01,13.14,4660362
KHC,2015-11-27,74.57,75,74.22,74.61,777321
KIM,2015-11-27,26.09,26.46,26.05,26.38,1100124
KLAC,2015-11-27,66.4,66.73,66.305,66.54,508237
KMB,2015-11-27,120.77,121.08,120.31,120.85,526790
KMI,2015-11-27,23.98,24.09,23.8,23.87,7419657
KMX,2015-11-27,57.86,57.86,56.93,57.41,727439
KORS,2015-11-27,43.06,43.78,42.49,42.52,2076742
KO,2015-11-27,43.04,43.24,42.8,43.15,7236711
KR,2015-11-27,37.37,38.17,37.24,38.01,4311990
KSS,2015-11-27,48.82,49,47.66,48.07,1315827
KSU,2015-11-27,91.65,92.72,91.15,92.26,320439
K,2015-11-27,68.93,69.45,68.74,69.27,1164739
LB,2015-11-27,97.06,97.43,95.79,96.68,566575
LEG,2015-11-27,47.1,47.35,46.98,47.15,249354
LEN,2015-11-27,50.7745,51.1569,50.5,50.9412,798243
LH,2015-11-27,122.29,123.135,121.79,122.07,221657
LKQ,2015-11-27,29.75,30.1279,29.68,30.07,476010
LLL,2015-11-27,123.6,124.86,123.59,124.47,152501
LLY,2015-11-27,83.77,84.25,83.6,83.65,1253753
LMT,2015-11-27,225.53,226.23,224.31,225.91,972764
LNC,2015-11-27,54.85,54.99,54.45,54.93,646801
LNT,2015-11-27,29.89,30.14,29.89,29.94,404674
LOW,2015-11-27,77.9,78,77.15,77.34,2255258
LRCX,2015-11-27,77.45,77.98,77.06,77.63,462052
LUK,2015-11-27,17.99,18.05,17.86,17.88,906033
LUV,2015-11-27,45.99,46.29,45.6,45.82,4423257
LYB,2015-11-27,94.48,95.89,94.48,95.16,1115319
L,2015-11-27,37.79,37.91,37.58,37.72,313270
MAA,2015-11-27,88.37,89.675,88.23,89.4,135876
MAC,2015-11-27,78.96,79.52,78.69,79.37,277245
MAR,2015-11-27,71.65,71.92,71.37,71.48,642661
MAS,2015-11-27,30.45,30.55,30.15,30.25,1597579
MAT,2015-11-27,24.79,24.9,24.4,24.48,1717325
MA,2015-11-27,98.28,98.95,98.265,98.67,1502598
MCD,2015-11-27,113.71,114.39,113.53,114.23,2763685
MCHP,2015-11-27,47.16,47.8,46.8775,47.69,720944
MCK,2015-11-27,189.84,191.91,188.525,190.36,499257
MCO,2015-11-27,103.17,104.02,102.74,103.79,486320
MDLZ,2015-11-27,44.07,44.565,43.79,44.42,3258269
MDT,2015-11-27,76.83,77,76.2675,76.46,2403067
MET,2015-11-27,50.69,51.12,50.45,50.96,1900479
MGM,2015-11-27,22.66,22.98,22.51,22.77,1990340
MHK,2015-11-27,193.2,193.55,192,192.71,148351
MKC,2015-11-27,85.77,86.05,85.22,86.03,249360
MLM,2015-11-27,159.95,161.89,159.18,161,264546
MMC,2015-11-27,55.31,55.4999,55.08,55.39,581124
MMM,2015-11-27,157.51,158.49,156.94,157.99,876130
MNST,2015-11-27,52.1366,52.5533,51.8633,52.1799,1244445
MON,2015-11-27,95.8,96.155,94.85,95.43,1085824
MOS,2015-11-27,31.47,31.52,30.82,31.05,1899121
MO,2015-11-27,57.59,58.03,57.5,57.75,1767912
MPC,2015-11-27,57.47,58.9228,57.41,58.57,1718061
MRK,2015-11-27,53.36,54.2,53.36,53.96,2981642
MRO,2015-11-27,17.85,18,17.39,17.44,3696116
MSFT,2015-11-27,53.8,54.08,53.79,53.93,9009132
MSI,2015-11-27,71.98,72.15,70.98,72.02,343925
MS,2015-11-27,33.63,33.92,33.4831,33.78,3014557
MTB,2015-11-27,125.2,125.51,124.165,125.45,236373
MTD,2015-11-27,340.82,345.1599,339.45,344.77,103870
MU,2015-11-27,15.55,15.6399,15.47,15.56,5018952
MYL,2015-11-27,51.85,52.02,51.47,51.74,1850429
M,2015-11-27,40.59,40.62,39.63,39.99,4170337
NAVI,2015-11-27,11.78,11.82,11.61,11.77,675985
NBL,2015-11-27,36.51,36.92,36.28,36.55,1365237
NCLH,2015-11-27,57.7,57.93,57.18,57.82,276493
NDAQ,2015-11-27,58.62,58.91,58.21,58.87,239002
NEE,2015-11-27,99.12,99.7,99.015,99.37,724856
NEM,2015-11-27,17.5,17.63,17.24,17.39,5513746
NFLX,2015-11-27,123.85,126.39,123.59,125.44,6645484
NFX,2015-11-27,38.31,38.78,38.14,38.32,1033404
NI,2015-11-27,19.18,19.375,19.12,19.22,866093
NKE,2015-11-27,67.46,67.65,66.6655,67.165,4528234
NLSN,2015-11-27,46.61,47.12,46.33,47.1,489557
NOC,2015-11-27,188.07,188.95,186.58,188.41,456310
NOV,2015-11-27,37.72,38,37.17,37.35,1426805
NRG,2015-11-27,12.18,12.23,11.55,11.62,3426055
NSC,2015-11-27,95.69,95.84,94.96,95.38,638065
NTAP,2015-11-27,30.77,30.9,30.59,30.69,949217
NTRS,2015-11-27,75.11,75.67,74.8,75.54,630226
NUE,2015-11-27,41.46,41.87,41.27,41.75,624149
NVDA,2015-11-27,31.19,31.49,31.03,31.39,2175202
NWL,2015-11-27,44.51,44.76,44.4,44.62,401660
NWSA,2015-11-27,14.44,14.44,14.185,14.25,938805
NWS,2015-11-27,14.61,14.66,14.32,14.37,286036
OKE,2015-11-27,29.94,30.43,29.41,29.46,957593
OMC,2015-11-27,73.79,74.3,73.11,73.69,545701
ORCL,2015-11-27,39.14,39.34,39.08,39.18,6869874
ORLY,2015-11-27,268.72,269.95,267.43,268.1,292435
OXY,2015-11-27,74.55,75.26,74.5,75.19,1415320
O,2015-11-27,49.39,50.06,49.38,50.03,1015016
PAYX,2015-11-27,54.32,54.44,54.02,54.06,937621
PBCT,2015-11-27,16.66,16.72,16.55,16.7,1505442
PCAR,2015-11-27,51.58,52.08,51.43,51.84,678646
PCG,2015-11-27,52.43,53.05,52.43,52.77,726246
PCLN,2015-11-27,1248.81,1250.56,1235.62,1244.99,278974
PDCO,2015-11-27,45.71,45.73,45.21,45.59,446594
PEG,2015-11-27,39.01,39.35,39,39.12,930339
PEP,2015-11-27,100.09,100.99,100.09,100.74,1463396
PFE,2015-11-27,32.92,33,32.67,32.79,16119593
PFG,2015-11-27,50.92,51.45,50.88,51.42,464468
PGR,2015-11-27,31.28,31.29,31.07,31.12,1607867
PG,2015-11-27,75.89,76.37,75.5,75.7,2390080
PHM,2015-11-27,19.76,19.8,19.61,19.66,2196101
PH,2015-11-27,103.57,104.41,103.29,103.7,313929
PKG,2015-11-27,67.74,68.21,67.17,68,211944
PKI,2015-11-27,53.22,53.76,53.067,53.58,212529
PLD,2015-11-27,43.09,43.61,43.09,43.6,914459
PM,2015-11-27,87.12,87.68,86.83,87.42,1944579
PNC,2015-11-27,94.97,95.63,94.33,95.48,799869
PNR,2015-11-27,55.94,56.63,55.74,56.39,500507
PNW,2015-11-27,62.73,63.1,62.65,62.95,341820
PPG,2015-11-27,106.28,106.68,105.54,106.21,491594
PPL,2015-11-27,33.65,33.79,33.58,33.65,2026428
PRGO,2015-11-27,150.87,151,149.77,150.49,354988
PRU,2015-11-27,85.81,86.44,85.57,86.28,522022
PSA,2015-11-27,239.12,242.58,239.01,240.8,291883
PSX,2015-11-27,92.29,93.31,92.11,92.76,769914
PVH,2015-11-27,92.85,93.42,91.42,93.07,322928
PWR,2015-11-27,21.7,21.94,21.59,21.72,1661670
PXD,2015-11-27,145.42,147,144.09,144.63,629119
PX,2015-11-27,113.08,114.26,112.93,113.91,889923
PYPL,2015-11-27,35.52,35.7,35.06,35.18,2550193
QCOM,2015-11-27,48.67,48.85,48.47,48.54,3441634
QRVO,2015-11-27,57.43,57.73,56.51,57.51,1870758
RCL,2015-11-27,93.24,93.35,91.86,92.5,688753
REGN,2015-11-27,564.08,566.52,559.25,563.1,466682
REG,2015-11-27,67.42,68.2599,67.42,68.11,167696
RE,2015-11-27,184.6,185.51,183.6,185.42,81136
RF,2015-11-27,10.09,10.18,10.01,10.17,5135997
RHI,2015-11-27,51.04,51.19,50.75,51.12,210076
RHT,2015-11-27,82.38,82.71,82.1,82.5,571791
RJF,2015-11-27,58.28,58.52,58,58.42,249428
RL,2015-11-27,125.68,126.29,122.86,123.99,405502
RMD,2015-11-27,59.65,60.11,59.54,60.02,266489
ROK,2015-11-27,105.03,107.24,104.82,107.01,685528
ROP,2015-11-27,194.01,194.99,192.64,194.83,130603
ROST,2015-11-27,52.86,53.0346,52.25,52.66,1071196
RRC,2015-11-27,29.76,29.93,28.38,28.5,2988601
RSG,2015-11-27,44.02,44.25,43.8,44.12,838057
RTN,2015-11-27,126.14,126.96,126.14,126.79,489062
SBAC,2015-11-27,105.25,106.865,105.25,106.39,347879
SBUX,2015-11-27,62.19,62.38,61.93,62.18,2447902
SCG,2015-11-27,59.06,59.44,59.01,59.25,315980
SCHW,2015-11-27,33.69,33.79,33.43,33.74,2004059
SEE,2015-11-27,45.09,45.5,44.52,45.27,614648
SHW,2015-11-27,276.18,278.47,275.19,276.83,200867
SIG,2015-11-27,135.28,135.83,132.14,133.04,499200
SJM,2015-11-27,123.09,123.97,122.63,123.26,293943
SLB,2015-11-27,76.79,77.5,76.44,77.33,3147340
SLG,2015-11-27,118.12,119.61,117.71,118.92,168132
SNA,2015-11-27,171.24,171.905,169.77,171.76,114629
SNI,2015-11-27,57.81,58.16,57.04,57.74,582931
SNPS,2015-11-27,49.96,50.53,49.73,50.47,313921
SO,2015-11-27,44.57,44.79,44.5,44.58,1331591
SPGI,2015-11-27,96.93,97.1,96.07,96.85,245434
SPG,2015-11-27,188.2,190.851,188.1,190,475807
SRCL,2015-11-27,121.53,122.07,119.91,120.69,701186
SRE,2015-11-27,99.36,100.24,99.2,99.64,429201
STI,2015-11-27,43.41,43.57,43.15,43.52,1012860
STT,2015-11-27,72.71,72.88,72.11,72.8,798839
STX,2015-11-27,34.51,34.8,34.25,34.62,912391
STZ,2015-11-27,143.32,144.44,142.89,143.79,553970
SWKS,2015-11-27,80.63,82.125,80.0006,81.9,1556839
SWK,2015-11-27,108.27,109.22,108.23,109.06,655851
SYF,2015-11-27,31.7,31.84,31.3,31.35,8373712
SYK,2015-11-27,97.56,98.33,97.166,98.09,775421
SYMC,2015-11-27,19.8,19.88,19.5,19.5,3682782
SYY,2015-11-27,41.52,41.63,41.29,41.55,1413156
TAP,2015-11-27,92.77,93.72,92.29,93.37,659221
TDG,2015-11-27,236.12,237.34,234.84,237.21,86606
TEL,2015-11-27,66.82,67.72,66.66,67.34,1502660
TGT,2015-11-27,73.56,73.88,72.82,73.44,2596075
TIF,2015-11-27,80.8,81.55,79.5,79.73,1061879
TJX,2015-11-27,71.78,72,70.93,71.34,1566426
TMK,2015-11-27,60.82,60.99,60.61,60.95,165485
TMO,2015-11-27,138.64,140.29,138.64,139.96,643881
TPR,2015-11-27,32.35,32.56,31.75,31.82,2222121
TRIP,2015-11-27,82.8,83.35,82.31,82.79,558528
TROW,2015-11-27,76.06,76.13,75.49,75.95,512459
TRV,2015-11-27,114.71,115.1,114.35,114.85,548064
TSCO,2015-11-27,91.41,91.66,90.41,91.41,277598
TSN,2015-11-27,49.94,50.66,49.72,50.55,3050096
TSS,2015-11-27,55.64,56.02,55.44,55.93,276320
TWX,2015-11-27,69.8,69.94,68.83,69.78,1836886
TXN,2015-11-27,57.28,57.77,57.01,57.55,1509539
TXT,2015-11-27,43.29,43.37,43,43.24,347645
T,2015-11-27,33.5,33.78,33.48,33.57,9327165
UAA,2015-11-27,46.26,46.355,44.6624,44.84,3641722
UAL,2015-11-27,56.4,57.46,56.26,56.82,1638547
UDR,2015-11-27,37.03,37.89,36.61,37.72,1218685
UHS,2015-11-27,124.11,125.37,123.54,124.59,191120
ULTA,2015-11-27,170.59,171.84,169.88,170.98,353395
UNH,2015-11-27,114.49,115.9,114.08,114.34,1740503
UNM,2015-11-27,36.72,36.955,36.62,36.89,382381
UNP,2015-11-27,84.65,84.96,84.46,84.5,2120102
UPS,2015-11-27,103.79,104.41,103.71,104.18,954060
URI,2015-11-27,77.32,78.197,76.8,77.16,454125
USB,2015-11-27,43.87,43.99,43.57,43.9,2093464
UTX,2015-11-27,97.01,97.17,96.54,96.8,1919808
VAR,2015-11-27,80.63,81.01,80.04,80.8,231148
VFC,2015-11-27,66.41,66.7,64.69,65.33,923492
VIAB,2015-11-27,52.16,52.16,49.95,51.16,2456240
VLO,2015-11-27,72.6,73.198,72.38,72.94,1767400
VMC,2015-11-27,103.72,104.4,103.22,103.99,265283
VNO,2015-11-27,96.65,97.83,96.595,97.55,312553
VRSK,2015-11-27,74.44,75,74.26,74.88,361289
VRSN,2015-11-27,89.28,89.68,88.79,89.3,302613
VRTX,2015-11-27,132.63,134.23,132.63,133.06,340914
VTR,2015-11-27,53.1,53.85,53.01,53.67,1136811
VZ,2015-11-27,44.84,45.39,44.83,45.23,4108274
V,2015-11-27,79.64,80.15,79.61,79.84,3139602
WAT,2015-11-27,133.51,134.65,133.3,134.1,144425
WBA,2015-11-27,83.46,85.2,83.46,84.18,2346595
WDC,2015-11-27,61.76,62.08,61.31,61.73,756283
WEC,2015-11-27,49.19,49.82,49.07,49.54,813952
WFC,2015-11-27,55.34,55.47,54.98,55.39,4914008
WHR,2015-11-27,166.5,167.72,165.52,166.29,305371
WMB,2015-11-27,36.09,36.38,35.85,36.14,2312250
WMT,2015-11-27,60.44,60.69,59.87,59.89,5340915
WM,2015-11-27,53.99,54.24,53.7,53.92,780652
WRK,2015-11-27,50.12,50.68,49.9907,50.41,289048
WU,2015-11-27,18.79,18.87,18.595,18.78,1470384
WYNN,2015-11-27,61.55,61.92,59.28,61.05,2286120
WYN,2015-11-27,76.03,76.41,75.72,76.24,371192
WY,2015-11-27,32.28,32.55,32.24,32.37,1858479
XEC,2015-11-27,119.24,120.535,116.93,118.03,357351
XEL,2015-11-27,35.53,35.83,35.37,35.64,1468035
XLNX,2015-11-27,48.94,49.3,48.94,49.23,680644
XL,2015-11-27,37.9,38.08,37.8,38.02,709875
XOM,2015-11-27,80.58,81.26,80.46,81.23,4156645
XRAY,2015-11-27,61.09,61.43,60.87,61.11,293437
XRX,2015-11-27,42.36,42.72,42.32,42.52,624053
XYL,2015-11-27,37.53,37.62,37.28,37.58,514177
YUM,2015-11-27,72.69,73,72.2,72.96,1839557
ZBH,2015-11-27,101.53,101.87,100.52,101,891006
ZION,2015-11-27,30,30.1,29.5,30.09,763231
ZTS,2015-11-27,47.14,47.23,46.91,47.08,1155073
AAL,2015-11-30,41.75,41.99,40.98,41.26,6450862
AAPL,2015-11-30,117.99,119.41,117.75,118.3,39180322
AAP,2015-11-30,164.69,164.75,162.61,162.73,1329331
ABBV,2015-11-30,59.96,60.21,57.9601,58.15,12660224
ABC,2015-11-30,99.08,99.49,98.63,98.64,1579810
ABT,2015-11-30,45.44,45.54,44.92,44.92,7826988
ACN,2015-11-30,107.58,107.79,107.1,107.22,2868775
ADBE,2015-11-30,92.41,92.6599,91.13,91.46,2380229
ADI,2015-11-30,60.39,62.08,60.39,61.63,3358089
ADM,2015-11-30,36.53,36.62,36.1,36.49,6508142
ADP,2015-11-30,86.97,87.08,86.18,86.26,2379412
ADSK,2015-11-30,63.02,63.89,62.78,63.47,2137071
ADS,2015-11-30,286.72,287.79,284.19,286.85,286675
AEE,2015-11-30,43.45,44.07,43.42,43.76,2954162
AEP,2015-11-30,55.95,56.59,55.95,56.01,4405974
AES,2015-11-30,10,10.08,9.98,9.99,5934667
AET,2015-11-30,104.47,104.9,102.75,102.75,2789302
AFL,2015-11-30,65.3,65.56,64.905,65.24,2749524
AGN,2015-11-30,319.36,319.76,312.44,313.89,4384152
AIG,2015-11-30,63.62,63.95,63.44,63.58,9431447
AIV,2015-11-30,38.46,38.78,38.05,38.11,1526125
AIZ,2015-11-30,85.33,86.33,84.67,85.52,588864
AJG,2015-11-30,44.14,44.34,43.75,43.75,1486357
AKAM,2015-11-30,58.01,58.13,57.155,57.61,1832815
ALB,2015-11-30,53.29,53.69,53.1,53.56,814932
ALGN,2015-11-30,67.79,68,66.45,66.74,424887
ALK,2015-11-30,79.77,80.37,79.03,79.73,1083183
ALLE,2015-11-30,67.27,67.99,67.01,67.21,1311653
ALL,2015-11-30,62.97,63.15,62.55,62.76,3012472
ALXN,2015-11-30,181.99,182.465,178.22,178.44,1367046
AMAT,2015-11-30,18.72,18.92,18.695,18.77,11926059
AMD,2015-11-30,2.34,2.37,2.25,2.36,9924441
AME,2015-11-30,56.78,57,56.39,56.46,1555769
AMGN,2015-11-30,163.49,164,160.36,161.1,2982554
AMG,2015-11-30,177.03,178.38,176.02,177.23,323897
AMP,2015-11-30,113.61,114.21,112.8,112.95,1196421
AMT,2015-11-30,99.95,100.21,99.23,99.38,1795429
AMZN,2015-11-30,675.9,681.29,664.6,664.8,5693172
ANDV,2015-11-30,117.98,118.09,113.5,115.17,2101091
ANSS,2015-11-30,93.71,94.22,92.86,93.21,550009
ANTM,2015-11-30,131.22,131.58,130.1,130.38,2315557
AON,2015-11-30,94.32,95.11,94.32,94.74,1145711
AOS,2015-11-30,40.565,40.575,39.79,39.88,1371278
APA,2015-11-30,49.76,49.99,48.85,49.18,3373915
APC,2015-11-30,60.88,62,59.8,59.9,5533085
APD,2015-11-30,137.85,138.485,136.86,136.89,1064002
APH,2015-11-30,55.19,55.27,54.7501,55.05,953183
ARE,2015-11-30,92.68,92.81,91.63,92.09,608380
ARNC,2015-11-30,27.99,28.53,27.93,28.08,8024948
ATVI,2015-11-30,37.45,37.68,36.69,37.66,7971400
AVB,2015-11-30,182.79,185.01,181.15,181.79,2307562
AVGO,2015-11-30,129.43,130.7,127.12,130.45,3261477
AVY,2015-11-30,65.85,66.34,65.44,65.96,890101
AWK,2015-11-30,57.97,58.4,57.4975,57.76,1444794
AXP,2015-11-30,71.85,72.07,71.42,71.64,5377171
AYI,2015-11-30,233.29,234.4299,230.23,230.88,352564
AZO,2015-11-30,786.39,793.82,778.87,783.77,391573
A,2015-11-30,41.97,42.05,41.61,41.82,3208114
BAC,2015-11-30,17.48,17.58,17.42,17.43,61893692
BAX,2015-11-30,37.73,37.855,37.47,37.65,5449229
BA,2015-11-30,146.97,147.26,145.36,145.45,3176745
BBT,2015-11-30,38.73,38.82,38.42,38.62,3687722
BBY,2015-11-30,31.73,32.315,31.5,31.78,5997109
BDX,2015-11-30,151.58,151.99,150.23,150.25,1028389
BEN,2015-11-30,41.68,42,41.61,41.92,2774207
BF.B,2015-11-30,53.255,53.4875,51.185,51.27,3107520
BIIB,2015-11-30,293.16,294.26,285.1,286.86,1679305
BK,2015-11-30,43.92,44.49,43.76,43.84,6478491
BLK,2015-11-30,359.16,364.87,358.34,363.72,870246
BLL,2015-11-30,34.48,34.7625,34.265,34.71,3009280
BMY,2015-11-30,67.85,67.99,66.85,67.01,6167705
BRK.B,2015-11-30,134.82,135.09,133.82,134.09,5087836
BSX,2015-11-30,18.4,18.47,18.24,18.28,6438392
BWA,2015-11-30,43,43.05,42.21,42.69,1662706
BXP,2015-11-30,126.13,126.5,124.62,124.99,818630
CAG,2015-11-30,41.5,41.65,40.92,40.93,3283411
CAH,2015-11-30,87.39,87.88,86.8,86.85,1929151
CAT,2015-11-30,71.33,72.79,71.15,72.65,5632904
CA,2015-11-30,28.3,28.31,27.83,28.11,2853934
CBG,2015-11-30,37.51,37.58,37.25,37.47,1791966
CBOE,2015-11-30,72.4,72.53,71.495,72.21,638440
CBS,2015-11-30,50.92,51,50.35,50.48,4352487
CB,2015-11-30,115.35,115.67,114.56,114.85,2126457
CCI,2015-11-30,86.18,86.27,85.57,85.91,2258198
CCL,2015-11-30,51.04,51.04,50.39,50.53,3469471
CDNS,2015-11-30,22.36,22.47,22.24,22.3,3317627
CELG,2015-11-30,112.85,113.05,109.37,109.45,4684453
CERN,2015-11-30,59.82,60.11,59.29,59.6,2703298
CFG,2015-11-30,26.43,26.65,26.255,26.63,9731830
CF,2015-11-30,45.04,46.61,44.93,46.14,3049505
CHD,2015-11-30,43.55,43.7995,42.81,42.885,1559466
CHK,2015-11-30,5.3,5.39,5.11,5.27,18325821
CHRW,2015-11-30,68.84,69.45,67.38,67.43,1100796
CHTR,2015-11-30,187.74,188.76,184.96,187.36,949012
CINF,2015-11-30,61.34,61.51,60.71,61.11,985617
CI,2015-11-30,135.24,135.89,134.28,134.98,1271707
CLX,2015-11-30,125.51,125.75,124.26,124.3,972461
CL,2015-11-30,66.56,66.765,65.65,65.68,3561814
CMA,2015-11-30,46.51,46.57,46.03,46.35,1336575
CMCSA,2015-11-30,30.77,30.83,30.335,30.43,20789550
CME,2015-11-30,96.7,98.12,96.08,97.65,2125693
CMG,2015-11-30,577.5,584.23,577.03,579.55,661146
CMI,2015-11-30,99.92,101.209,99.6101,100.37,2341132
CMS,2015-11-30,35.2,35.3899,34.96,35.02,1793027
CNC,2015-11-30,58.99,59.27,57.38,57.75,1699005
CNP,2015-11-30,17.01,17.09,16.94,16.95,4070038
COF,2015-11-30,79.08,79.5,78.37,78.51,2999660
COG,2015-11-30,19.19,19.34,18.61,18.83,5618774
COL,2015-11-30,93.46,93.59,92.45,92.68,783771
COO,2015-11-30,147.15,147.87,145.34,146.25,550039
COP,2015-11-30,53.51,54.49,53.35,54.05,8738273
COST,2015-11-30,164.17,164.44,160.79,161.42,3063831
COTY,2015-11-30,27.24,28.31,26.92,27.78,2220600
CPB,2015-11-30,53.18,53.3492,52.04,52.24,3007790
CRM,2015-11-30,79.73,80.18,79.29,79.69,4449696
CSCO,2015-11-30,27.34,27.48,27.2,27.25,30736731
CSRA,2015-11-30,29.39,32.6,29.05,31.51,8567467
CSX,2015-11-30,28.95,29.06,28.4,28.43,8371070
CTAS,2015-11-30,91.94,92.62,91.53,91.59,659602
CTL,2015-11-30,27.06,27.13,26.89,26.93,4595274
CTSH,2015-11-30,64.97,64.99,64.28,64.58,3704348
CTXS,2015-11-30,76.52,77.2,76.23,76.67,1673877
CVS,2015-11-30,94.56,95.96,94,94.09,5722129
CVX,2015-11-30,90.64,91.96,90.44,91.32,12179419
CXO,2015-11-30,108.76,110.165,108.04,109.44,1042029
C,2015-11-30,54.34,54.46,53.97,54.09,14603058
DAL,2015-11-30,47.21,47.44,46.44,46.46,8731265
DE,2015-11-30,79.33,79.955,78.87,79.57,5095944
DFS,2015-11-30,56.85,57.04,56.6347,56.76,2632601
DGX,2015-11-30,68.81,69.06,68.04,68.32,1760462
DG,2015-11-30,65,65.48,64.1,65.41,4718124
DHI,2015-11-30,32.72,32.85,32.29,32.31,3661641
DHR,2015-11-30,96.88,97.12,96.26,96.39,2989955
DISCA,2015-11-30,31.15,31.39,30.71,31.14,3078006
DISCK,2015-11-30,29.52,29.79,29.07,29.58,2039426
DISH,2015-11-30,63.04,63.06,62.2,62.71,1128414
DIS,2015-11-30,115.56,115.58,113.31,113.47,16560317
DLR,2015-11-30,72.27,72.77,71.8774,72.11,1117524
DLTR,2015-11-30,75.2,75.72,73.86,75.46,4623776
DOV,2015-11-30,65.2,66.16,65.04,65.9,1667496
DPS,2015-11-30,90.59,90.95,89.65,89.75,1813156
DRE,2015-11-30,20.41,20.64,20.29,20.35,6099483
DRI,2015-11-30,56.89,57.06,56.02,56.17,1586217
DTE,2015-11-30,80.19,81.12,80.14,80.49,1307649
DUK,2015-11-30,67.61,68.2301,67.55,67.76,3847729
DVA,2015-11-30,74.61,74.92,72.97,73.04,2400309
DVN,2015-11-30,45.08,46.565,44.88,46.01,4405726
D,2015-11-30,67.4,67.83,67.29,67.37,2549954
EA,2015-11-30,69.19,69.64,67.58,67.79,5245313
EBAY,2015-11-30,29.09,29.625,29.035,29.59,16687417
ECL,2015-11-30,119.15,119.33,118.08,119.16,2955096
ED,2015-11-30,62.27,62.6,62.05,62.15,1685174
EFX,2015-11-30,112.61,112.63,111.43,111.5,799926
EIX,2015-11-30,59.57,59.83,59.31,59.36,2403021
EL,2015-11-30,85.19,85.42,84.1,84.12,1993051
EMN,2015-11-30,71.3,72.72,71.29,72.65,1301801
EMR,2015-11-30,50.37,50.41,49.96,50,4882450
EOG,2015-11-30,82.41,84.6396,82.2,83.43,3833480
EQIX,2015-11-30,297.75,298.98,292.74,296.5,679457
EQR,2015-11-30,80.75,81.6,79.43,79.82,3296874
EQT,2015-11-30,57.72,58.29,56.93,57.22,1508815
ESRX,2015-11-30,85.92,86.46,85.12,85.48,5372570
ESS,2015-11-30,234.57,235.665,230.135,230.79,903688
ES,2015-11-30,50.7,51.54,50.41,50.95,3832047
ETFC,2015-11-30,30.39,30.61,30.18,30.43,2258522
ETN,2015-11-30,58.2,58.59,57.98,58.16,3267115
ETR,2015-11-30,66.13,67.24,66.02,66.63,1406496
EW,2015-11-30,82.55,83.435,81.5,81.5,2290078
EXC,2015-11-30,27.62,27.73,27.28,27.31,8702795
EXPD,2015-11-30,49.37,49.58,48.5,48.54,1634563
EXPE,2015-11-30,123.49,124.347,122.14,123.11,1560229
EXR,2015-11-30,84.31,84.83,83.67,83.75,1582077
FAST,2015-11-30,40.41,40.67,40.19,40.58,2433951
FBHS,2015-11-30,55.86,55.86,54.83,54.97,1057749
FB,2015-11-30,105.84,106.0999,103.75,104.24,20383179
FCX,2015-11-30,8.11,8.48,8.03,8.18,34106230
FDX,2015-11-30,163.6,164.48,158.43,158.54,2925827
FE,2015-11-30,31.1,31.46,30.92,31.39,5856354
FFIV,2015-11-30,103.11,103.77,102.89,103,1696866
FISV,2015-11-30,96.32,96.48,95.63,96.24,2042354
FIS,2015-11-30,64.81,64.9,63.58,63.67,3073651
FITB,2015-11-30,20.72,20.8,20.58,20.67,5937878
FLIR,2015-11-30,30.29,30.66,30.04,30.56,982410
FLR,2015-11-30,48.22,48.99,47.835,48.6,1531065
FLS,2015-11-30,46.16,46.74,46.01,46.24,1067297
FL,2015-11-30,66.13,66.24,64.67,65,2088547
FMC,2015-11-30,42.36,43.3697,42.22,42.97,1501931
FOXA,2015-11-30,29.56,29.7,29.25,29.51,11651645
FOX,2015-11-30,29.91,30.12,29.68,29.95,5326912
FRT,2015-11-30,148.4,148.64,145.89,146.52,340530
FTI,2015-11-30,34.13,34.6299,33.7,34.02,2080640
F,2015-11-30,14.54,14.55,14.29,14.33,27860262
GD,2015-11-30,146.5,147.59,146.001,146.46,1960641
GE,2015-11-30,30.33,30.45,29.94,29.94,79716581
GGP,2015-11-30,25.99,26.055,25.32,25.47,6672205
GILD,2015-11-30,108.21,108.3099,105.69,105.96,9837828
GIS,2015-11-30,58.57,58.61,57.75,57.76,3706317
GLW,2015-11-30,18.85,18.97,18.71,18.73,10030050
GM,2015-11-30,36.6,36.88,36.19,36.2,13959440
GOOGL,2015-11-30,771.87,775.03,761.12,762.85,1679349
GOOG,2015-11-30,748.81,754.93,741.27,742.6,2097624
GPC,2015-11-30,91.06,91.11,90.05,90.63,637399
GPN,2015-11-30,72.55,72.89,70.79,70.85,6490938
GPS,2015-11-30,27.4,27.5195,26.5,26.73,6375595
GRMN,2015-11-30,37.87,37.975,37.4,37.85,1464350
GS,2015-11-30,190.5,191.08,189.24,190.02,3415027
GT,2015-11-30,34.9,35.04,34.72,34.88,2224585
GWW,2015-11-30,199.7,201.05,198.75,200.54,606642
HAL,2015-11-30,39.24,40.15,39.08,39.85,11273739
HAS,2015-11-30,75.56,75.56,72.87,73.09,1858584
HBAN,2015-11-30,11.76,11.785,11.62,11.69,8484980
HBI,2015-11-30,31.17,31.28,30.59,30.67,2078972
HCA,2015-11-30,69.51,69.71,68.02,68.06,3925883
HCN,2015-11-30,63.18,64.057,62.79,63.19,5552858
HCP,2015-11-30,35.82,36.2199,35.4,35.53,7566895
HD,2015-11-30,135.2,135.32,133.01,133.88,8057870
HES,2015-11-30,59.32,59.95,58.65,59,2273298
HIG,2015-11-30,45.57,45.89,45.15,45.64,2689653
HII,2015-11-30,132.83,132.83,130.25,130.92,305356
HOG,2015-11-30,48.77,48.98,48.35,48.92,2594272
HOLX,2015-11-30,40.7,40.84,40.1,40.35,2693238
HON,2015-11-30,104.3,104.54,103.82,103.95,2894489
HPE,2015-11-30,14.23,15,14.18,14.86,29104253
HPQ,2015-11-30,12.58,12.69,12.39,12.54,28852415
HP,2015-11-30,58.77,58.9,57.175,58.25,2266717
HRB,2015-11-30,36.85,36.96,36.49,36.69,2730571
HRL,2015-11-30,37.69,37.72,37.195,37.46,3555714
HRS,2015-11-30,83.38,83.77,82.88,83.13,1072692
HSIC,2015-11-30,78.675,78.685,77.395,78.24,1577610
HST,2015-11-30,16.65,16.69,16.4289,16.6,11515865
HSY,2015-11-30,86.97,87.32,86.3,86.31,1530931
HUM,2015-11-30,169.25,170.322,168.24,168.66,1121574
IBM,2015-11-30,138.61,139.9,138.52,139.42,4545587
ICE,2015-11-30,52.048,52.362,51.668,51.968,2424695
IDXX,2015-11-30,70.86,71.35,69.53,70.82,525051
IFF,2015-11-30,120.34,121.03,119.46,120.01,428090
ILMN,2015-11-30,186.26,186.26,181.75,183.9,1956098
INCY,2015-11-30,116.61,117.62,111.86,114.24,1574747
INFO,2015-11-30,29.11,29.59,29.11,29.5,1008542
INTC,2015-11-30,34.55,34.9,34.43,34.77,21785791
INTU,2015-11-30,100.38,100.76,99.01,100.2,4654994
IPG,2015-11-30,23.22,23.31,22.92,23,2844230
IP,2015-11-30,42.04,42.3699,41.655,41.83,5052232
IQV,2015-11-30,69.51,69.56,67.92,67.99,778469
IRM,2015-11-30,28.13,28.26,27.73,27.78,2203630
IR,2015-11-30,58.5,59.12,58.46,58.67,2314496
ISRG,2015-11-30,173.6332,174.2298,172.6032,173.3398,764058
ITW,2015-11-30,93.38,94.13,93.11,93.98,2228364
IT,2015-11-30,93.25,93.96,92.76,93.3,2060174
IVZ,2015-11-30,33.65,33.85,33.49,33.69,2611867
JBHT,2015-11-30,79.25,79.63,78.13,78.24,1096140
JCI,2015-11-30,36.9424,37.3508,36.8691,36.9738,2709663
JEC,2015-11-30,43.6,44.14,43.05,44.14,1349400
JNJ,2015-11-30,102.48,102.48,101.24,101.24,8983655
JNPR,2015-11-30,30.28,30.36,30.06,30.13,3784102
JPM,2015-11-30,67.28,67.52,66.68,66.68,15147536
JWN,2015-11-30,57.45,57.66,56.085,56.31,5004543
KEY,2015-11-30,13.14,13.205,13.04,13.11,10033704
KHC,2015-11-30,74.52,74.86,73.5,73.69,4200074
KIM,2015-11-30,26.45,26.495,26.04,26.09,3822809
KLAC,2015-11-30,66.63,67.115,66.45,66.47,1783100
KMB,2015-11-30,121.06,121.13,119.05,119.15,2565556
KMI,2015-11-30,23.82,23.99,23.51,23.57,21295130
KMX,2015-11-30,57.31,57.64,56.84,57.3,1633724
KORS,2015-11-30,42.52,43.21,42.16,43.02,3669142
KO,2015-11-30,43.12,43.15,42.605,42.62,16063027
KR,2015-11-30,38.05,38.25,37.51,37.66,10115105
KSS,2015-11-30,48.22,48.44,46.57,47.13,4785848
KSU,2015-11-30,92.44,92.7123,90.74,90.92,936895
K,2015-11-30,69.36,69.4489,68.725,68.77,3140344
LB,2015-11-30,97.01,97.58,94.9,95.41,1978167
LEG,2015-11-30,47.26,47.26,46.56,46.6,1117270
LEN,2015-11-30,51.0686,51.1078,50.1372,50.2059,1805489
LH,2015-11-30,122.22,122.81,120.77,121.54,1414235
LKQ,2015-11-30,30.2,30.2,29.39,29.49,1979209
LLL,2015-11-30,124.6,124.6,122.03,122.41,699640
LLY,2015-11-30,83.76,84.03,82.04,82.04,6563306
LMT,2015-11-30,223.6,223.68,218.53,219.16,3000777
LNC,2015-11-30,55.09,55.255,54.57,54.99,1802004
LNT,2015-11-30,29.935,30.275,29.88,30.095,1889732
LOW,2015-11-30,77.39,77.47,76.43,76.6,6815006
LRCX,2015-11-30,78.1,78.51,77.28,78.2,1573331
LUK,2015-11-30,17.9,17.9,17.67,17.68,3536463
LUV,2015-11-30,45.9,46,45.4,45.88,4812614
LYB,2015-11-30,95.61,96.8,95.41,95.82,2828403
L,2015-11-30,37.75,38.14,37.53,37.89,1473744
MAA,2015-11-30,89.44,89.96,88.15,88.56,381395
MAC,2015-11-30,79.65,80.18,78.11,78.15,1690120
MAR,2015-11-30,71.38,71.4,69.89,70.91,3183420
MAS,2015-11-30,30.29,30.4,29.83,29.91,3496282
MAT,2015-11-30,24.56,24.87,24.37,24.86,4941366
MA,2015-11-30,98.8,98.89,97.92,97.92,3847547
MCD,2015-11-30,114.38,114.49,113.56,114.16,7872034
MCHP,2015-11-30,47.71,48.53,47.66,48.28,2167001
MCK,2015-11-30,190.35,191,189.05,189.35,1330216
MCO,2015-11-30,103.75,104.085,102.97,103.12,1188219
MDLZ,2015-11-30,44.42,44.5764,43.62,43.66,11531797
MDT,2015-11-30,76.55,76.76,75.32,75.34,10189926
MET,2015-11-30,50.89,51.18,50.45,51.09,6085809
MGM,2015-11-30,22.86,22.985,22.61,22.74,4063097
MHK,2015-11-30,192.8,193.56,190.18,190.72,567912
MKC,2015-11-30,86.48,86.49,85.7301,85.92,1771325
MLM,2015-11-30,161.26,162.52,156.14,157.4,887736
MMC,2015-11-30,55.56,55.59,55.17,55.3,3219833
MMM,2015-11-30,158.1,158.47,156.57,156.58,2934244
MNST,2015-11-30,52.2366,52.7833,51.4499,51.5366,3632562
MON,2015-11-30,95.35,95.84,94.88,95.16,3723638
MOS,2015-11-30,31.08,31.815,30.61,31.64,5514118
MO,2015-11-30,57.96,58.5,57.5,57.6,7878448
MPC,2015-11-30,58.66,59.29,58.04,58.41,5534837
MRK,2015-11-30,54.04,54.11,53,53.01,13363202
MRO,2015-11-30,17.57,17.8635,17.37,17.51,11798439
MSFT,2015-11-30,54.54,54.96,53.9999,54.35,56241417
MSI,2015-11-30,72.22,72.22,71.6,71.78,1543134
MS,2015-11-30,33.81,34.53,33.7,34.3,17416259
MTB,2015-11-30,125.43,125.96,124.66,125.33,1089371
MTD,2015-11-30,344.11,345.445,341.235,342.78,171803
MU,2015-11-30,15.59,16.01,15.5,15.93,13495276
MYL,2015-11-30,51.71,52,50.8748,51.3,4844326
M,2015-11-30,40.16,40.19,38.7966,39.08,9213050
NAVI,2015-11-30,11.9,11.93,11.52,11.91,5966622
NBL,2015-11-30,36.84,37.43,36.43,36.67,2934933
NCLH,2015-11-30,57.81,58.24,57.145,57.44,1417919
NDAQ,2015-11-30,58.94,58.99,58.22,58.62,986819
NEE,2015-11-30,99.28,100.5,99.26,99.86,2349457
NEM,2015-11-30,17.59,18.52,17.48,18.41,10308102
NFLX,2015-11-30,126.03,126.6,122.89,123.33,13894031
NFX,2015-11-30,38.62,38.84,38.13,38.26,2198015
NI,2015-11-30,19.26,19.31,19,19.19,4042060
NKE,2015-11-30,66.965,67.095,65.82,66.14,8738868
NLSN,2015-11-30,47.12,47.28,46.63,46.68,1594316
NOC,2015-11-30,188.92,188.93,185.95,186.36,1534331
NOV,2015-11-30,37.78,38,37.25,37.34,5253404
NRG,2015-11-30,11.67,12.415,11.51,12.36,8749786
NSC,2015-11-30,95.38,95.93,94.02,95.06,3061938
NTAP,2015-11-30,30.73,30.98,30.61,30.66,2915253
NTRS,2015-11-30,75.52,75.575,74.87,74.94,1450813
NUE,2015-11-30,41.46,41.78,40.9346,41.45,2900253
NVDA,2015-11-30,31.42,31.86,31.39,31.72,8181080
NWL,2015-11-30,44.57,44.71,44.25,44.66,1767114
NWSA,2015-11-30,14.3,14.43,14.14,14.35,2252241
NWS,2015-11-30,14.39,14.52,14.285,14.46,1065802
OKE,2015-11-30,29.63,29.87,29.16,29.48,2214854
OMC,2015-11-30,73.95,74.1,73.21,73.92,1727355
ORCL,2015-11-30,39.11,39.29,38.97,38.97,18969785
ORLY,2015-11-30,267.2,269.29,263.5,263.87,1439747
OXY,2015-11-30,75.26,76.4,74.81,75.59,5466227
O,2015-11-30,50.13,50.49,49.42,49.62,4731874
PAYX,2015-11-30,54.15,54.4,53.98,54.25,2268987
PBCT,2015-11-30,16.73,16.77,16.575,16.75,3294157
PCAR,2015-11-30,51.67,52.1,51.02,51.96,2763524
PCG,2015-11-30,52.75,53.285,52.64,52.73,3410192
PCLN,2015-11-30,1246.41,1266.69,1244.18,1248.85,539293
PDCO,2015-11-30,45.59,46,45.42,45.57,1009312
PEG,2015-11-30,39.14,39.49,39.06,39.1,2899185
PEP,2015-11-30,100.74,100.97,100.125,100.16,6083316
PFE,2015-11-30,32.91,32.91,32.53,32.77,42912825
PFG,2015-11-30,51.42,51.94,51.061,51.46,1281120
PGR,2015-11-30,31.12,31.21,30.79,30.82,4894727
PG,2015-11-30,75.58,75.81,74.84,74.84,8935677
PHM,2015-11-30,19.71,19.71,19.42,19.48,3362808
PH,2015-11-30,104.28,105.8,104,104.66,1025051
PKG,2015-11-30,67.97,68.49,67.7324,67.99,792664
PKI,2015-11-30,53.5,53.73,53.14,53.16,684092
PLD,2015-11-30,43.63,43.66,42.685,42.75,5793829
PM,2015-11-30,87.91,88.31,87.2,87.39,5970521
PNC,2015-11-30,95.49,96.02,95.11,95.51,2203165
PNR,2015-11-30,56.3,56.93,55.95,56.7,1346356
PNW,2015-11-30,63.02,63.96,62.98,63.36,1443227
PPG,2015-11-30,106.36,106.49,105.12,105.74,1560416
PPL,2015-11-30,33.72,34.31,33.64,34.04,6453142
PRGO,2015-11-30,151.03,151.45,149.01,149.39,1632907
PRU,2015-11-30,86.55,86.88,85.79,86.55,2554274
PSA,2015-11-30,241.38,242.59,238.75,240.06,1175715
PSX,2015-11-30,93.09,93.46,91.34,91.53,4113066
PVH,2015-11-30,92.39,92.6,90.79,91.29,1144942
PWR,2015-11-30,21.78,22.51,21.72,22.05,3689721
PXD,2015-11-30,145.02,146.42,143.55,144.75,1607654
PX,2015-11-30,113.66,114.18,112.57,112.8,2564656
PYPL,2015-11-30,35.36,35.44,34.69,35.26,9357310
QCOM,2015-11-30,48.6,48.86,48.3,48.79,13716041
QRVO,2015-11-30,57.65,58.43,56.82,58.07,1487809
RCL,2015-11-30,92.35,93.04,91.65,92.61,1618860
REGN,2015-11-30,563.99,565.68,540.26,544.5,866466
REG,2015-11-30,68.36,68.56,67.09,67.38,757089
RE,2015-11-30,184.79,184.94,183.06,184.44,307206
RF,2015-11-30,10.17,10.2,10.06,10.14,11749396
RHI,2015-11-30,51.29,51.47,51.01,51.18,848557
RHT,2015-11-30,82.67,82.72,81.175,81.41,1462716
RJF,2015-11-30,58.5,58.78,58.09,58.73,1011107
RL,2015-11-30,123.16,125.01,122.1652,124.21,1127442
RMD,2015-11-30,59.92,60.29,59.41,59.57,896352
ROK,2015-11-30,107.54,107.725,106.3,106.44,1295374
ROP,2015-11-30,195,195.93,193.38,193.49,568662
ROST,2015-11-30,52.83,52.83,51.74,52.01,3423380
RRC,2015-11-30,28.81,29.6099,28.17,28.58,4777197
RSG,2015-11-30,44.3,44.35,43.92,43.93,3652879
RTN,2015-11-30,125.79,126.3897,123.46,124.03,2401888
SBAC,2015-11-30,106.15,106.15,104.57,105.16,1204813
SBUX,2015-11-30,62.1,62.29,61.201,61.39,9863771
SCG,2015-11-30,59.32,59.7399,59.11,59.14,773921
SCHW,2015-11-30,33.93,33.95,33.46,33.71,6710420
SEE,2015-11-30,45.25,45.53,44.98,45.36,1749001
SHW,2015-11-30,276.73,276.77,273.69,276.07,868677
SIG,2015-11-30,132.68,133,129.55,131.39,1351594
SJM,2015-11-30,123.66,123.91,121.15,121.19,921522
SLB,2015-11-30,77.09,77.87,76.82,77.15,7979350
SLG,2015-11-30,119.35,119.915,117.95,118.08,646472
SNA,2015-11-30,172.46,173.14,171.48,172.16,413366
SNI,2015-11-30,57.56,58.03,56.65,56.8,1803685
SNPS,2015-11-30,50.94,50.94,49.98,50.08,1474179
SO,2015-11-30,44.66,44.92,44.54,44.54,4521205
SPGI,2015-11-30,97.21,97.39,96.34,96.47,1427626
SPG,2015-11-30,191,191.04,185.87,186.24,2237866
SRCL,2015-11-30,120.62,121.03,120,120.72,3196972
SRE,2015-11-30,99.63,100.07,99.21,99.23,1088079
STI,2015-11-30,43.52,43.865,43.36,43.42,2896620
STT,2015-11-30,72.81,73.095,72.49,72.58,2023033
STX,2015-11-30,35.46,35.971,34.71,35.94,6184182
STZ,2015-11-30,143.8,144.6,140.26,140.26,1953948
SWKS,2015-11-30,81.89,83.19,80.77,83.02,3607084
SWK,2015-11-30,109.14,109.5,108.37,109.16,1774909
SYF,2015-11-30,31.57,31.94,31.43,31.83,20246478
SYK,2015-11-30,98.38,98.78,96.46,96.46,4376223
SYMC,2015-11-30,19.54,19.74,19.54,19.58,5731135
SYY,2015-11-30,41.52,41.62,41.09,41.1,4553301
TAP,2015-11-30,93.38,94.15,91.95,92.03,1644450
TDG,2015-11-30,236.93,237.35,234.19,234.63,433110
TEL,2015-11-30,67.49,67.57,67.06,67.09,2917972
TGT,2015-11-30,73.78,73.78,72.12,72.5,7748854
TIF,2015-11-30,79.5,80.02,78.7,79.68,1874402
TJX,2015-11-30,71.63,71.73,70.32,70.6,6682786
TMK,2015-11-30,60.97,61.02,60.48,60.62,850817
TMO,2015-11-30,140.29,140.66,138.36,138.4,2609625
TPR,2015-11-30,31.64,32.27,31.18,31.77,6319846
TRIP,2015-11-30,82.81,82.98,81.774,82.37,1284856
TROW,2015-11-30,76.16,76.41,75.48,76.15,1528708
TRV,2015-11-30,115.17,115.5,114.4,114.57,1874098
TSCO,2015-11-30,91.28,91.36,88.96,89.35,770168
TSN,2015-11-30,50.72,50.76,49.59,50,7046345
TSS,2015-11-30,56.2,56.38,55.79,55.96,1576002
TWX,2015-11-30,69.94,70.3,69.31,69.98,4804559
TXN,2015-11-30,57.62,58.34,57.5,58.12,5866552
TXT,2015-11-30,43.15,43.36,42.62,42.67,1242201
T,2015-11-30,33.59,33.75,33.42,33.67,24902331
UAA,2015-11-30,43.79,43.825,42.8903,43.11,9732744
UAL,2015-11-30,56.82,57.2,55.58,55.73,5123737
UDR,2015-11-30,37.81,37.96,36.81,36.91,7045023
UHS,2015-11-30,124.86,125.3,121.18,121.52,852345
ULTA,2015-11-30,173.01,174.49,165.84,167,1823511
UNH,2015-11-30,114.56,114.815,112.62,112.71,4605213
UNM,2015-11-30,36.94,37.05,36.66,36.68,1683347
UNP,2015-11-30,84.84,84.95,83.94,83.95,6441209
UPS,2015-11-30,104.05,104.4,103,103.01,3998737
URI,2015-11-30,77.36,79.18,77.13,78.67,1434474
USB,2015-11-30,43.93,44.12,43.74,43.89,7461714
UTX,2015-11-30,97.06,97.25,95.94,96.05,5560953
VAR,2015-11-30,81,81.12,80.56,80.78,785074
VFC,2015-11-30,64.78,64.95,63.81,64.7,2625636
VIAB,2015-11-30,51.16,51.36,49.57,49.79,4893318
VLO,2015-11-30,72.95,73.07,71.25,71.86,7250627
VMC,2015-11-30,104,104.435,102.14,102.67,1079866
VNO,2015-11-30,97.73,97.97,96.6,96.76,949055
VRSK,2015-11-30,75.11,75.53,74.55,74.95,2021915
VRSN,2015-11-30,89.62,90.13,88.9325,89.44,1389744
VRTX,2015-11-30,132.88,133.41,129.2,129.36,1344652
VTR,2015-11-30,53.76,54.3012,53.16,53.34,5118529
VZ,2015-11-30,45.25,45.64,44.96,45.45,19399956
V,2015-11-30,80.06,80.13,78.96,79.01,8874643
WAT,2015-11-30,134.25,134.83,132.58,132.82,725629
WBA,2015-11-30,84.1,84.52,83.77,84.03,3861751
WDC,2015-11-30,62.03,62.96,61.59,62.41,2807983
WEC,2015-11-30,49.67,49.89,49.3,49.32,2510286
WFC,2015-11-30,55.46,55.69,55.1,55.1,15998923
WHR,2015-11-30,166.49,167.38,162.24,162.52,731690
WMB,2015-11-30,36.21,36.65,35.9,36.56,5604433
WMT,2015-11-30,59.87,60.06,58.73,58.84,14942599
WM,2015-11-30,54.03,54.17,53.75,53.77,1809356
WRK,2015-11-30,52.1,52.1,50.52,50.63,1461775
WU,2015-11-30,18.78,19.04,18.77,18.86,4231069
WYNN,2015-11-30,61.45,62.92,60.83,62.77,2878124
WYN,2015-11-30,76.5,76.519,75.35,75.92,1114205
WY,2015-11-30,32.33,32.5,32.09,32.17,5049832
XEC,2015-11-30,119,120.3,117.21,119.02,856975
XEL,2015-11-30,35.59,35.92,35.56,35.66,3597077
XLNX,2015-11-30,49.11,49.875,49.11,49.69,2233105
XL,2015-11-30,38.1,38.25,37.83,38.18,2268160
XOM,2015-11-30,81.42,82.65,81.25,81.66,17729175
XRAY,2015-11-30,61.07,61.4,60.6,60.66,981332
XRX,2015-11-30,42.64,42.72,42,42.2,2170319
XYL,2015-11-30,37.58,37.71,37.25,37.32,1470201
YUM,2015-11-30,72.79,73.07,72.42,72.51,3218943
ZBH,2015-11-30,101.11,101.95,100.9,101.01,1553894
ZION,2015-11-30,30.21,30.28,29.83,29.96,2613964
ZTS,2015-11-30,47.08,47.25,46.46,46.7,3481867
AAL,2015-12-01,41.47,43.3,41.3,43.26,8912859
AAPL,2015-12-01,118.75,118.81,116.86,117.34,34852374
AAP,2015-12-01,162.99,163.98,161.17,162.34,952971
ABBV,2015-12-01,58.23,59.095,57.16,59.02,11290484
ABC,2015-12-01,98.84,99.828,98.81,99.5,1823844
ABT,2015-12-01,45.22,45.52,44.94,45.46,5593933
ACN,2015-12-01,107.29,108.25,107.22,108.13,2433923
ADBE,2015-12-01,92.01,92.58,91.1,92.55,1545116
ADI,2015-12-01,62.09,62.4,61.28,61.57,3044402
ADM,2015-12-01,36.8,37.02,36.44,36.7,7012643
ADP,2015-12-01,86.81,87.97,86.49,87.56,1391943
ADSK,2015-12-01,63.58,64.77,63.58,64.72,1927122
ADS,2015-12-01,287.38,290.3,286.36,289.16,273500
AEE,2015-12-01,44,44.09,43.45,43.83,1960669
AEP,2015-12-01,56.36,56.88,55.96,56.73,3523161
AES,2015-12-01,10.02,10.09,9.92,9.98,5685110
AET,2015-12-01,103.16,107.85,102.775,107.5,4371168
AFL,2015-12-01,65.48,66.09,65.39,65.99,2192273
AGN,2015-12-01,314.12,322.49,313.01,322.49,5373651
AIG,2015-12-01,63.89,64.23,63.62,64.12,8033392
AIV,2015-12-01,38.28,38.79,38.17,38.77,854417
AIZ,2015-12-01,85.91,86.11,85.05,85.26,494307
AJG,2015-12-01,43.98,44.205,43.65,43.86,1076450
AKAM,2015-12-01,57.62,58.51,57.46,57.66,1851760
ALB,2015-12-01,53.68,53.8,52.83,52.95,1255810
ALGN,2015-12-01,66.86,67.23,66.153,67.09,301852
ALK,2015-12-01,79.84,81.22,79.66,81.17,885429
ALLE,2015-12-01,67.34,68.08,67.25,68.03,898978
ALL,2015-12-01,63.34,64.23,63.26,63.5,3411325
ALXN,2015-12-01,179.96,181.47,177.57,180.28,969868
AMAT,2015-12-01,18.74,19.225,18.72,19.18,17276489
AMD,2015-12-01,2.36,2.37,2.31,2.34,5646364
AME,2015-12-01,56.62,56.93,56.3401,56.67,1195209
AMGN,2015-12-01,162.71,163.43,160.52,161.98,2429007
AMG,2015-12-01,177.67,180.01,177.1,179.87,414309
AMP,2015-12-01,113.64,114.78,113.25,114.61,892314
AMT,2015-12-01,99.5,101.19,99.5,101.17,1994106
AMZN,2015-12-01,673.75,681,667.86,679.06,4751152
ANDV,2015-12-01,115.89,117.86,114.08,117.81,1720764
ANSS,2015-12-01,93.44,94.57,93.1,94.18,530910
ANTM,2015-12-01,131.11,135.99,130.32,135.82,2277703
AON,2015-12-01,95.04,95.82,94.78,95.7,754857
AOS,2015-12-01,40.06,40.395,39.685,40.375,1281758
APA,2015-12-01,49.34,49.73,48.63,49.15,2597300
APC,2015-12-01,60.09,61.19,59.75,60.5,5338914
APD,2015-12-01,136.74,138.34,135.34,138,1510897
APH,2015-12-01,55.24,55.68,55.19,55.49,955899
ARE,2015-12-01,92.09,93.14,91.64,93.05,280000
ARNC,2015-12-01,28.38,28.8,28.23,28.44,8515639
ATVI,2015-12-01,37.86,38.76,37.845,38.57,8410273
AVB,2015-12-01,182.65,184.89,182.1,184.89,866506
AVGO,2015-12-01,131.17,133.77,130.91,132.89,4325498
AVY,2015-12-01,66.06,66.64,65.82,66.18,689629
AWK,2015-12-01,57.73,58.44,57.38,57.87,942425
AXP,2015-12-01,72,72.445,71.57,72.2,4193461
AYI,2015-12-01,232.17,233.735,231.6,233.22,217319
AZO,2015-12-01,786.04,792.415,773.78,779.24,237064
A,2015-12-01,42.16,42.31,41.04,41.06,7989220
BAC,2015-12-01,17.52,17.81,17.48,17.81,74351824
BAX,2015-12-01,37.88,38.04,37.62,37.94,3694489
BA,2015-12-01,146.54,149.4,146.47,147.74,3444346
BBT,2015-12-01,38.93,39.05,38.57,38.97,4358609
BBY,2015-12-01,31.83,31.89,30.94,31.37,5506892
BDX,2015-12-01,151.1,152.82,151.1,152.67,1093689
BEN,2015-12-01,42.1,42.23,41.49,41.83,2896776
BF.B,2015-12-01,51.285,52.32,51.285,51.945,2898212
BIIB,2015-12-01,289.3,290.59,285.8,290.04,1684282
BK,2015-12-01,44.05,44.27,43.6538,43.91,5710325
BLK,2015-12-01,362.94,364.808,360.24,361.73,738986
BLL,2015-12-01,34.71,35,34.37,34.42,3783852
BMY,2015-12-01,67.54,68.37,66.93,68.26,5529935
BRK.B,2015-12-01,134.86,136.57,134.36,136.43,3797848
BSX,2015-12-01,18.45,18.54,18.21,18.52,9490058
BWA,2015-12-01,42.81,43.475,42.28,43.42,2506784
BXP,2015-12-01,125.87,126.76,125.43,126.67,671804
CAG,2015-12-01,41.12,41.66,40.79,40.89,3199238
CAH,2015-12-01,87.39,88.94,87.26,88.91,2345662
CAT,2015-12-01,72.33,72.64,70.85,71.56,6578365
CA,2015-12-01,28.18,28.345,27.98,28.19,2419088
CBG,2015-12-01,37.5,37.755,37.375,37.71,2210879
CBOE,2015-12-01,71.25,71.25,69.19,70.44,1343413
CBS,2015-12-01,50.76,51.26,50.56,51.1,5216984
CB,2015-12-01,114.63,116.22,114.54,116.13,1879738
CCI,2015-12-01,86.18,87.33,86.11,87.28,1544962
CCL,2015-12-01,51.13,51.53,50.795,51.46,5021615
CDNS,2015-12-01,19.66,22.63,19.35,22.27,2672801
CELG,2015-12-01,110.27,111.39,109.03,110.56,4319966
CERN,2015-12-01,59.75,60.21,59.28,60.16,3107353
CFG,2015-12-01,26.81,26.87,26.28,26.5,6003052
CF,2015-12-01,46.45,46.75,44.8,45,2580637
CHD,2015-12-01,43,43.49,43,43.43,1177956
CHK,2015-12-01,5.27,5.59,5.15,5.51,23343033
CHRW,2015-12-01,67.74,68.46,67.21,67.95,828933
CHTR,2015-12-01,187.65,190.65,186.42,188.88,843843
CINF,2015-12-01,61.1,61.48,60.84,61.47,679793
CI,2015-12-01,135.28,139.84,135.05,139.59,1871212
CLX,2015-12-01,125.09,126.88,124.94,126.64,988348
CL,2015-12-01,65.77,66.07,65.32,65.83,4518987
CMA,2015-12-01,46.74,47.1,46.29,46.74,1861477
CMCSA,2015-12-01,30.73,30.89,30.62,30.875,15706226
CME,2015-12-01,98.19,98.48,97.13,97.85,1076816
CMG,2015-12-01,583.28,589.15,575,580.74,738620
CMI,2015-12-01,96.58,96.87,91.92,92.41,13064058
CMS,2015-12-01,35.13,35.4,34.96,35.39,2018081
CNC,2015-12-01,58.32,59.25,57.48,59.01,1599755
CNP,2015-12-01,17.01,17.15,16.84,16.99,4259454
COF,2015-12-01,79.04,79.86,78.76,79.82,2204926
COG,2015-12-01,18.78,18.96,18.305,18.6,5837521
COL,2015-12-01,93.32,93.73,92.52,92.88,792011
COO,2015-12-01,146.34,148.165,146.32,147.99,470085
COP,2015-12-01,54.46,54.75,53.9,54.61,7704110
COST,2015-12-01,162.02,163.04,160.74,161.29,1939747
COTY,2015-12-01,27.93,28.07,26.96,27.85,1711211
CPB,2015-12-01,53.06,53.9,52.47,52.81,3757777
CRM,2015-12-01,80.35,81.1,79.65,81.01,3767381
CSCO,2015-12-01,27.2,27.65,27.2,27.57,31406279
CSRA,2015-12-01,31.52,31.52,29.98,30.57,3789529
CSX,2015-12-01,28.47,28.6699,28.18,28.6,5861603
CTAS,2015-12-01,91.99,93.15,91.53,93.14,495545
CTL,2015-12-01,26.99,27.12,26.61,27.03,5543083
CTSH,2015-12-01,64.65,65.25,64.56,65.2,2533261
CTXS,2015-12-01,77.64,78,76.445,77.83,1421398
CVS,2015-12-01,94.67,95.57,94.13,95.45,6695570
CVX,2015-12-01,90.97,92.65,90.97,92.48,6975541
CXO,2015-12-01,110.52,112.5,110,111.91,1253456
C,2015-12-01,54.4,54.91,54.251,54.88,11856027
DAL,2015-12-01,46.81,47.7,46.58,47.67,6335816
DE,2015-12-01,79.42,79.86,78.82,79.49,2954363
DFS,2015-12-01,57.06,57.4,56.55,57.15,2745941
DGX,2015-12-01,68.78,69.24,68.21,69.11,614648
DG,2015-12-01,65.53,66.12,65.17,65.72,4096602
DHI,2015-12-01,32.43,33.06,32.29,33.03,4512252
DHR,2015-12-01,96.95,97.49,96.38,96.65,3264434
DISCA,2015-12-01,31.22,31.38,30.875,31.08,2498906
DISCK,2015-12-01,29.59,29.9,29.375,29.53,1512566
DISH,2015-12-01,62.79,63.8,62.59,63.66,1169154
DIS,2015-12-01,114.15,115.46,113.66,115.39,8896142
DLR,2015-12-01,72.56,73.06,72.25,72.8,623643
DLTR,2015-12-01,76.04,76.945,75.43,75.97,2767323
DOV,2015-12-01,65.7,66.88,65.68,66.57,1804494
DPS,2015-12-01,90.16,91.765,90.02,91.64,1778580
DRE,2015-12-01,20.44,20.91,20.36,20.87,5010940
DRI,2015-12-01,56.6,56.755,56.13,56.72,1711641
DTE,2015-12-01,80.94,81.05,80,80.67,1166296
DUK,2015-12-01,68.05,68.439,67.39,68.06,2846877
DVA,2015-12-01,73.41,73.93,73.17,73.52,1669025
DVN,2015-12-01,46.11,46.52,45.67,46.49,3805240
D,2015-12-01,67.87,68.04,66.76,67.41,2284896
EA,2015-12-01,68.04,69.29,67.4,68.63,3704106
EBAY,2015-12-01,29.75,29.83,29.02,29.05,12950662
ECL,2015-12-01,119.5,119.79,118.82,119.67,931045
ED,2015-12-01,62.38,62.66,62.005,62.59,1130588
EFX,2015-12-01,112.38,112.74,111.68,112.52,486537
EIX,2015-12-01,59.5,59.68,58.9,59.3,2325399
EL,2015-12-01,84.26,85.07,83.77,85.03,1654339
EMN,2015-12-01,72.81,72.95,70.53,72.54,1707724
EMR,2015-12-01,50.22,50.44,48.95,49.62,5528022
EOG,2015-12-01,83.45,84.13,83.02,84.05,2584237
EQIX,2015-12-01,297.7,300.81,296.5,300.63,489981
EQR,2015-12-01,80.3,81.16,80,81.13,1460088
EQT,2015-12-01,57.09,58.11,56.83,57.35,1617193
ESRX,2015-12-01,85.9,86.9,85.78,86.82,3386659
ESS,2015-12-01,232.05,235.64,232.05,235.36,255437
ES,2015-12-01,50.78,51.19,50.19,50.77,2199728
ETFC,2015-12-01,30.57,30.98,30.32,30.72,2492802
ETN,2015-12-01,58.35,58.58,58.01,58.45,3122362
ETR,2015-12-01,66.77,67.95,65.46,67.39,1280529
EW,2015-12-01,82.16,83,81.42,82.42,1879058
EXC,2015-12-01,27.48,27.875,27.42,27.85,7261867
EXPD,2015-12-01,48.67,49.18,48.15,48.91,1675029
EXPE,2015-12-01,124.09,125.23,122.76,125.04,2262175
EXR,2015-12-01,83.93,85.71,83.75,85.71,1071133
FAST,2015-12-01,40.82,41.1,40.53,40.92,2922961
FBHS,2015-12-01,55.49,56.06,55.23,55.86,683808
FB,2015-12-01,104.83,107.15,104.5,107.12,22781868
FCX,2015-12-01,8.25,8.41,8.13,8.33,32791071
FDX,2015-12-01,159.41,160.67,157.54,160.45,2406876
FE,2015-12-01,31.59,32.46,31.51,32.27,9374796
FFIV,2015-12-01,103.07,104.43,102.46,103.99,1300436
FISV,2015-12-01,96.54,97.76,96.45,97.2,1155877
FIS,2015-12-01,63.97,64.76,63.67,64.49,4092712
FITB,2015-12-01,20.8,21.11,20.69,21.02,10760866
FLIR,2015-12-01,30.65,30.94,30.4,30.56,1031898
FLR,2015-12-01,48.66,48.98,48.35,48.94,1340895
FLS,2015-12-01,46.35,46.98,45.9815,46.41,721472
FL,2015-12-01,65.56,66.61,65.2923,65.68,2409788
FMC,2015-12-01,43.17,43.17,41.62,41.97,1173545
FOXA,2015-12-01,29.28,29.89,29.28,29.73,10537112
FOX,2015-12-01,29.93,30.28,29.93,30.26,3485591
FRT,2015-12-01,147.26,147.81,146.85,147.66,268942
FTI,2015-12-01,33.92,34.23,33.43,34.02,1827107
F,2015-12-01,14.32,14.56,14.29,14.56,29142177
GD,2015-12-01,147.23,148.4,146.83,147.6,1618767
GE,2015-12-01,29.99,30.25,29.87,30.17,54244857
GGP,2015-12-01,25.62,26.155,25.47,26.11,6124219
GILD,2015-12-01,106.35,107.38,104.65,105.85,10659529
GIS,2015-12-01,58.2,58.92,57.96,58.26,3413887
GLW,2015-12-01,18.88,18.93,18.68,18.82,7530036
GM,2015-12-01,35.95,36.34,35.8,36.26,12656421
GOOGL,2015-12-01,766.94,785,765.95,783.79,2019864
GOOG,2015-12-01,747.11,768.95,746.7,767.04,2134621
GPC,2015-12-01,91.03,91.42,90.3101,90.61,499362
GPN,2015-12-01,71.07,72.05,70.53,71.09,1559213
GPS,2015-12-01,26.73,26.995,26.43,26.68,5104745
GRMN,2015-12-01,37.99,38.21,37.51,37.87,868687
GS,2015-12-01,191.22,193.15,190.01,193.07,4141469
GT,2015-12-01,34.88,35.14,34.82,35,2913991
GWW,2015-12-01,200.09,202.17,199.87,201.64,575130
HAL,2015-12-01,39.5,40.415,39.4,40.4,9061953
HAS,2015-12-01,73.74,73.93,72.07,73.13,1793482
HBAN,2015-12-01,11.75,11.85,11.66,11.8,7448920
HBI,2015-12-01,30.93,31.21,30.78,31.16,1987111
HCA,2015-12-01,68.77,71.63,68.33,71.16,4124099
HCN,2015-12-01,63.65,64.82,63.65,64.81,3108951
HCP,2015-12-01,35.78,36.295,35.69,36.13,3909500
HD,2015-12-01,133.52,134.63,133.26,134.43,5267607
HES,2015-12-01,59.32,59.64,58.44,59.55,2215709
HIG,2015-12-01,45.92,46.29,45.68,46.2,2104251
HII,2015-12-01,131.19,133.8697,130.42,133.75,332687
HOG,2015-12-01,49,49.53,48.6,48.92,1956008
HOLX,2015-12-01,40.69,41.26,40.25,41.22,2891329
HON,2015-12-01,103.9,105.27,103.7701,104.15,3264558
HPE,2015-12-01,14.88,15.88,14.85,15.61,25106564
HPQ,2015-12-01,12.63,12.77,12.52,12.74,17801789
HP,2015-12-01,57.85,58.68,57.25,58.51,1664658
HRB,2015-12-01,36.97,37.22,36.64,37.22,1968793
HRL,2015-12-01,37.815,38.225,37.64,37.755,4005314
HRS,2015-12-01,83.41,84.12,83.165,83.99,851613
HSIC,2015-12-01,78.935,80,78.83,79.565,898810
HST,2015-12-01,16.73,16.9101,16.66,16.85,8580751
HSY,2015-12-01,86.35,86.86,85.23,85.62,2526683
HUM,2015-12-01,168.92,173.61,168.92,173.55,1803705
IBM,2015-12-01,139.58,141.4,139.58,141.28,4195119
ICE,2015-12-01,52.304,52.408,51.27,52.19,4277680
IDXX,2015-12-01,70.25,71.87,69.16,71.54,500628
IFF,2015-12-01,117.89,122.2,117.89,122,673783
ILMN,2015-12-01,185.09,188.58,183.66,187.41,2204140
INCY,2015-12-01,114.99,114.99,109.15,112.21,1499137
INFO,2015-12-01,29.31,29.98,29.29,29.9,718210
INTC,2015-12-01,35,35.2,34.71,35.09,23560239
INTU,2015-12-01,100.94,102.5797,100.61,101.79,2322381
IPG,2015-12-01,23.14,23.4,23.04,23.34,4012858
IP,2015-12-01,41.92,42.12,40.9,41.22,3626981
IQV,2015-12-01,68.34,69.09,67.73,68.94,593683
IRM,2015-12-01,27.97,28.16,27.79,28.04,1499812
IR,2015-12-01,58.75,59.05,58.36,58.98,2009882
ISRG,2015-12-01,173.6765,174.9165,172.1899,174.0832,934257
ITW,2015-12-01,94.3,95,93.56,94.16,2320862
IT,2015-12-01,93.77,94.82,93.36,93.87,639783
IVZ,2015-12-01,33.86,34.22,33.56,33.9,3002901
JBHT,2015-12-01,78.34,79.33,77.7,79.23,660791
JCI,2015-12-01,37.0576,37.1937,36.4188,36.6387,2732956
JEC,2015-12-01,44.11,45.13,43.99,44.96,1390252
JNJ,2015-12-01,101.73,102.49,101.12,102.36,7545986
JNPR,2015-12-01,30.3,30.55,30.14,30.43,4950659
JPM,2015-12-01,67.34,67.83,66.99,67.61,12708809
JWN,2015-12-01,56.5,56.97,56.1,56.75,3487741
KEY,2015-12-01,13.17,13.34,13.09,13.3,11579192
KHC,2015-12-01,74.23,75,73.8,74.47,3749325
KIM,2015-12-01,26.3,26.665,26.18,26.65,2841206
KLAC,2015-12-01,66.77,68,66.77,67.9,1421931
KMB,2015-12-01,120,121.94,119.32,121.13,1835888
KMI,2015-12-01,23.6,23.62,22.36,22.42,29355602
KMX,2015-12-01,57.36,57.95,56.79,57.26,1787289
KORS,2015-12-01,43.1,43.48,42.58,42.89,3303248
KO,2015-12-01,42.73,43.1,42.73,42.89,11153028
KR,2015-12-01,38.01,38.35,37.855,38.2,10858175
KSS,2015-12-01,47.27,47.91,46.95,47.22,3637049
KSU,2015-12-01,91.02,91.97,90.66,91.63,830339
K,2015-12-01,69.39,69.99,69.04,69.38,2452366
LB,2015-12-01,95.84,96.4,95.15,96.03,1321793
LEG,2015-12-01,46.8,46.9,46.44,46.72,428226
LEN,2015-12-01,50.4118,51.4559,50.2255,51.2843,1806401
LH,2015-12-01,122.46,125.98,121.45,125.32,1126502
LKQ,2015-12-01,29.55,29.88,29.475,29.7,1435484
LLL,2015-12-01,123.3,123.9,122.18,122.96,625233
LLY,2015-12-01,84.21,86.53,83.34,86.5,7368925
LMT,2015-12-01,220.06,223.1,219.3654,220.2,1267238
LNC,2015-12-01,55.4,55.73,55.06,55.5,1946711
LNT,2015-12-01,30.305,30.71,30.285,30.7,1781462
LOW,2015-12-01,76.91,77.38,76.46,77.13,3477319
LRCX,2015-12-01,78.3,79.61,78.21,79.59,2082890
LUK,2015-12-01,17.85,18.08,17.72,17.74,4258418
LUV,2015-12-01,46,47.08,45.9,47.04,5365575
LYB,2015-12-01,96,97.2,95.71,97.08,3352561
L,2015-12-01,38.05,38.34,37.51,38.31,1148784
MAA,2015-12-01,88.76,89.96,88.76,89.88,305150
MAC,2015-12-01,78.68,79.34,77.98,79.13,1704623
MAR,2015-12-01,71.51,72.38,71.07,72.26,2563109
MAS,2015-12-01,30.02,30.46,29.8,30.42,3572828
MAT,2015-12-01,24.93,25.025,24.57,24.83,5817206
MA,2015-12-01,98.21,98.67,97.17,97.93,4891620
MCD,2015-12-01,114.52,114.93,113.79,114.45,5321941
MCHP,2015-12-01,48.55,48.676,47.92,48.49,1684609
MCK,2015-12-01,190.15,191.43,189.07,191.25,1599140
MCO,2015-12-01,103.49,103.81,102.59,103.44,1165221
MDLZ,2015-12-01,44.08,44.54,43.76,44.32,10622120
MDT,2015-12-01,75.84,76.59,75.38,76.51,5705377
MET,2015-12-01,51.22,51.72,51.11,51.56,5371057
MGM,2015-12-01,22.95,23.33,22.81,23.28,4233432
MHK,2015-12-01,192.02,192.55,189.28,191.02,610404
MKC,2015-12-01,85.65,87.15,85.65,86.72,1055707
MLM,2015-12-01,158.24,160.18,156.85,159.34,722579
MMC,2015-12-01,55.57,56.05,55.45,56.01,2278538
MMM,2015-12-01,156.41,157.67,156.17,156.9,2258962
MNST,2015-12-01,51.8499,52.7533,51.6699,52.4066,2936718
MON,2015-12-01,96.13,97.44,95.5001,97.31,4504091
MOS,2015-12-01,31.5,32.25,31.28,31.82,5679144
MO,2015-12-01,57.66,57.96,57.27,57.89,4852124
MPC,2015-12-01,58.82,59.54,58.03,59.34,4660794
MRK,2015-12-01,53.77,54.64,53.44,54.57,12996846
MRO,2015-12-01,17.57,17.69,17.3202,17.63,8820211
MSFT,2015-12-01,54.41,55.23,54.3,55.22,39952779
MSI,2015-12-01,72.1,72.32,71.67,72.05,1251520
MS,2015-12-01,34.6,35.35,34.6,35.27,18594168
MTB,2015-12-01,126.13,126.73,124.89,126.15,552893
MTD,2015-12-01,344.49,346.435,339.55,342.17,175318
MU,2015-12-01,16.18,16.63,16.12,16.55,20138338
MYL,2015-12-01,51.88,53.34,51.51,53.08,7531750
M,2015-12-01,39.38,39.79,38.98,39.33,5785263
NAVI,2015-12-01,11.94,12.26,11.8,12.25,4723854
NBL,2015-12-01,36.76,37.04,36.39,36.99,2621091
NCLH,2015-12-01,57.35,58.78,57.27,58.7,1404955
NDAQ,2015-12-01,58.89,59.19,58.3,58.72,892085
NEE,2015-12-01,100.03,100.96,99.65,100.57,1942255
NEM,2015-12-01,18.24,18.45,17.85,18.39,8016229
NFLX,2015-12-01,124.47,125.57,122.42,125.37,12550755
NFX,2015-12-01,38.32,39.22,37.91,39.15,2776862
NI,2015-12-01,19.23,19.41,19.14,19.39,2023784
NKE,2015-12-01,66.06,66.71,65.96,66.655,6857084
NLSN,2015-12-01,46.93,47.49,46.66,47.46,1609200
NOC,2015-12-01,187.09,189.37,186.6,187.31,1036028
NOV,2015-12-01,37.39,38.04,36.98,37.72,4851925
NRG,2015-12-01,12.18,12.65,12.04,12.35,6499056
NSC,2015-12-01,95.2,95.88,94.15,94.81,1611046
NTAP,2015-12-01,30.29,31,30.2201,30.97,2473827
NTRS,2015-12-01,75.45,75.62,74.64,75.02,1842779
NUE,2015-12-01,41.7,42.205,41.45,42.16,1689859
NVDA,2015-12-01,32,32.78,31.97,32.75,10237433
NWL,2015-12-01,44.83,45.54,44.67,45.51,1805114
NWSA,2015-12-01,14.47,14.66,14.38,14.63,2263092
NWS,2015-12-01,14.56,14.8,14.51,14.78,624916
OKE,2015-12-01,29.41,29.89,28.9,29.21,2410827
OMC,2015-12-01,74.42,75.16,74.19,75,1956677
ORCL,2015-12-01,39.09,39.275,38.91,39.23,12718191
ORLY,2015-12-01,264.96,267.19,261.02,262.33,1022429
OXY,2015-12-01,75.68,76.75,75.01,76.69,4660658
O,2015-12-01,49.99,50.676,49.79,50.62,2302847
PAYX,2015-12-01,54.24,54.7805,53.89,54.15,2096837
PBCT,2015-12-01,16.85,16.91,16.645,16.85,5302542
PCAR,2015-12-01,51.21,51.68,50.91,51.59,3114372
PCG,2015-12-01,53.04,53.3,52.385,52.93,1619575
PCLN,2015-12-01,1258.8,1285.55,1255.5,1282.5,682714
PDCO,2015-12-01,45.56,45.9,45.36,45.77,695553
PEG,2015-12-01,39.31,39.65,39.17,39.62,2697722
PEP,2015-12-01,100.11,101.12,100.11,101.06,4473224
PFE,2015-12-01,33,33.73,32.8,33.62,49301003
PFG,2015-12-01,51.77,52.17,51.47,52.12,1161317
PGR,2015-12-01,30.7,31.17,30.69,31.17,4912082
PG,2015-12-01,74.87,76.22,74.87,75.94,8391666
PHM,2015-12-01,19.55,19.7,19.34,19.65,3817724
PH,2015-12-01,104.78,105.23,102.68,103.5,1373391
PKG,2015-12-01,68.12,69.13,68.01,68.85,578871
PKI,2015-12-01,53.46,53.69,53.01,53.66,509184
PLD,2015-12-01,42.91,43.69,42.91,43.67,2466182
PM,2015-12-01,87.44,87.88,86.7,87.78,3857752
PNC,2015-12-01,96.16,96.66,95.29,96.35,1840031
PNR,2015-12-01,56.96,57.71,56.42,57.08,1693247
PNW,2015-12-01,63.33,63.99,63.17,63.52,1449133
PPG,2015-12-01,106.39,106.87,105.82,106.76,1008405
PPL,2015-12-01,34.2,34.34,33.82,34.2,7239042
PRGO,2015-12-01,150.79,150.88,147.28,149.21,1180740
PRU,2015-12-01,87,87.6,86.54,87.49,2555720
PSA,2015-12-01,241.9,243.14,240.45,243.11,687966
PSX,2015-12-01,92.33,92.95,91.2137,92.67,2580520
PVH,2015-12-01,91.24,94.1899,91.02,92.22,1143619
PWR,2015-12-01,22.13,22.645,22.03,22.56,3111873
PXD,2015-12-01,145.98,149.4,145.98,149.25,2071069
PX,2015-12-01,112.25,112.36,110.17,112.03,2186963
PYPL,2015-12-01,35.41,35.41,33.85,35.17,14893927
QCOM,2015-12-01,48.75,49.32,48.6,49.3,9915790
QRVO,2015-12-01,58.31,59.79,57.25,58.04,1989708
RCL,2015-12-01,93.24,94.39,92.25,94.38,2249242
REGN,2015-12-01,549.25,550.32,536.3,545.74,651576
REG,2015-12-01,67.72,68.18,67.72,68.12,563290
RE,2015-12-01,184.87,187.29,184.26,186.85,239388
RF,2015-12-01,10.21,10.28,10.12,10.25,14013323
RHI,2015-12-01,51.49,52.16,51.18,52.03,867174
RHT,2015-12-01,81.6,82.3,81.2835,82.22,2051728
RJF,2015-12-01,58.83,59.34,57.81,58.96,673920
RL,2015-12-01,124.47,125.61,123.98,124.83,733461
RMD,2015-12-01,59.87,59.955,58.88,59.93,896383
ROK,2015-12-01,106.42,107.7,105.78,106.92,1138724
ROP,2015-12-01,194.31,194.98,190.13,191.68,608517
ROST,2015-12-01,52.53,53.2,52.23,53.09,4127473
RRC,2015-12-01,28.41,28.93,28.2,28.55,3848434
RSG,2015-12-01,44.18,44.485,43.92,44.31,1881483
RTN,2015-12-01,124.55,125.71,123.83,124.48,1887053
SBAC,2015-12-01,105.49,109.53,105.49,109.45,1507548
SBUX,2015-12-01,61.08,61.68,60.51,61.37,10910838
SCG,2015-12-01,59.41,59.87,59.14,59.71,786319
SCHW,2015-12-01,33.92,34.16,33.46,34.02,6548590
SEE,2015-12-01,45.25,45.71,45.11,45.53,1938851
SHW,2015-12-01,277.07,281.9999,276.61,277.56,650980
SIG,2015-12-01,132.18,132.69,128.51,131.04,3270669
SJM,2015-12-01,121.78,122.49,120.65,120.81,1189559
SLB,2015-12-01,76.81,78.22,76.5,78.17,8172422
SLG,2015-12-01,118.63,120.62,118.63,120.54,458057
SNA,2015-12-01,172.48,173.7,172.1301,173.47,263766
SNI,2015-12-01,57.23,57.35,56.47,56.89,1442531
SNPS,2015-12-01,50.48,50.86,49.95,50.49,1242464
SO,2015-12-01,44.84,45.24,44.68,45.18,4938345
SPGI,2015-12-01,97.25,97.6,95.985,97.47,1261102
SPG,2015-12-01,187.04,188.69,185.01,188.66,1520878
SRCL,2015-12-01,120.99,122.28,119.99,120.63,1121836
SRE,2015-12-01,99.64,100.14,98.8,100.06,850037
STI,2015-12-01,43.74,44.23,43.51,44,3237921
STT,2015-12-01,72.95,73.27,71.98,72.43,1877922
STX,2015-12-01,36.15,36.62,35.67,36.51,4035635
STZ,2015-12-01,140.95,142.92,140.79,142.85,1394417
SWKS,2015-12-01,83.63,84.49,83.28,83.76,3725047
SWK,2015-12-01,109.44,110.225,109.045,110.15,1443219
SYF,2015-12-01,32.12,32.44,31.86,32.41,11681728
SYK,2015-12-01,97.34,97.86,96.46,96.79,1476537
SYMC,2015-12-01,19.56,19.76,19.56,19.74,9558556
SYY,2015-12-01,41.34,41.41,40.98,41.04,5645871
TAP,2015-12-01,92.34,93.5399,92.27,93.17,1193313
TDG,2015-12-01,235.57,238.42,235.15,238.22,212693
TEL,2015-12-01,67.2,67.91,67.2,67.6,2089456
TGT,2015-12-01,73.07,73.43,72.25,72.81,4361096
TIF,2015-12-01,79.76,80.08,78.59,79.43,1539273
TJX,2015-12-01,71.11,71.73,70.3975,70.78,3622944
TMK,2015-12-01,60.98,61.28,60.88,61.19,809347
TMO,2015-12-01,138.86,139.67,137.16,138.35,2719188
TPR,2015-12-01,32,32.2,31.36,31.57,4616509
TRIP,2015-12-01,82.85,83.44,82.479,82.93,981318
TROW,2015-12-01,76.6,77.05,76.02,76.49,1326429
TRV,2015-12-01,115.27,116.36,115.14,115.68,1829615
TSCO,2015-12-01,89.8,90.73,89.05,89.66,771079
TSN,2015-12-01,50.22,50.78,50.045,50.65,5620464
TSS,2015-12-01,56.33,56.48,55.81,56.37,1895742
TWX,2015-12-01,70.18,71.18,70.11,71.04,7565881
TXN,2015-12-01,57.47,58.85,57.42,58.31,5016915
TXT,2015-12-01,42.82,43.3,42.61,42.72,1136429
T,2015-12-01,33.78,33.97,33.58,33.77,16761516
UAA,2015-12-01,43.395,43.845,43.055,43.59,5522280
UAL,2015-12-01,55.68,57.11,55.53,56.99,3967018
UDR,2015-12-01,37.07,37.39,36.99,37.31,1745654
UHS,2015-12-01,122.69,125.49,122.69,125.33,624579
ULTA,2015-12-01,167.82,168.95,163.78,165.83,1111290
UNH,2015-12-01,113.53,116.37,113.05,116.26,5466961
UNM,2015-12-01,36.9,37.15,36.43,37.13,1625857
UNP,2015-12-01,83.95,85,83.12,84.4,5399527
UPS,2015-12-01,103.46,104.5,103.15,104.38,3424256
URI,2015-12-01,78.63,79.32,77.43,78.41,1528178
USB,2015-12-01,44.14,44.425,43.89,44.31,4913801
UTX,2015-12-01,96.04,97.45,96.02,96.7,4595649
VAR,2015-12-01,81.12,81.7,80.23,81.62,931326
VFC,2015-12-01,64.78,65.66,64.45,65.6,1676685
VIAB,2015-12-01,49.99,50.18,49.45,49.69,3435447
VLO,2015-12-01,72.48,72.9007,71.26,72.57,4562131
VMC,2015-12-01,103.09,103.82,101.77,103.72,1408660
VNO,2015-12-01,97.41,98.85,97.12,98.82,694522
VRSK,2015-12-01,75.32,76.42,75.07,76.1,1564777
VRSN,2015-12-01,89.44,91.1,89.44,90.9,1148247
VRTX,2015-12-01,131,132.81,128.04,130.36,1185824
VTR,2015-12-01,53.68,54.33,53.63,53.96,3773255
VZ,2015-12-01,45.51,45.89,45.33,45.58,10580030
V,2015-12-01,79.53,79.93,78.765,79.91,6702065
WAT,2015-12-01,133.33,134.16,132.59,133.38,422422
WBA,2015-12-01,84.43,84.69,83.36,83.99,2978776
WDC,2015-12-01,62.43,64.01,62.41,63.93,2739489
WEC,2015-12-01,49.69,49.94,49.25,49.91,2404664
WFC,2015-12-01,55.51,55.77,55.27,55.71,15543357
WHR,2015-12-01,163.65,164.61,161.45,163.26,659421
WMB,2015-12-01,36.69,36.97,36.12,36.66,6501583
WMT,2015-12-01,59.13,59.29,58.65,58.99,12204131
WM,2015-12-01,54.05,54.57,53.6,53.92,1980562
WRK,2015-12-01,50.78,51.72,50.4,51.02,1056317
WU,2015-12-01,18.97,19.295,18.9505,19.2,5661066
WYNN,2015-12-01,63.79,67.29,63.5,66.81,6375187
WYN,2015-12-01,76.47,77.55,75.45,76.63,1082904
WY,2015-12-01,32.37,32.715,32,32.14,7141088
XEC,2015-12-01,119.16,122.405,118.7,122.29,972918
XEL,2015-12-01,35.8,36.01,35.71,35.97,4161478
XLNX,2015-12-01,49.87,50.47,49.65,50.24,3917342
XL,2015-12-01,38.42,38.85,38.35,38.76,2243961
XOM,2015-12-01,81.76,82.13,81.27,81.89,13916981
XRAY,2015-12-01,60.94,62.02,60.885,61.97,1004649
XRX,2015-12-01,42.32,42.88,42.12,42.76,1755006
XYL,2015-12-01,37.37,37.76,37.32,37.64,756867
YUM,2015-12-01,73.2,74.8,73.2,74.48,5073679
ZBH,2015-12-01,102.01,102.99,101.8,102.72,1668993
ZION,2015-12-01,30.11,30.45,30.02,30.41,2533883
ZTS,2015-12-01,46.81,47.13,46.21,47.01,2956927
AAL,2015-12-02,44.09,44.53,43.53,43.82,8010351
AAPL,2015-12-02,117.05,118.11,116.08,116.28,33386563
AAP,2015-12-02,162.21,163.22,157.09,157.93,1331781
ABBV,2015-12-02,59.17,59.39,57.37,57.72,7663000
ABC,2015-12-02,99.83,100.01,98.51,98.85,1467961
ABT,2015-12-02,45.43,45.72,45.115,45.22,4840404
ACN,2015-12-02,107.91,108.648,107.51,107.59,1780279
ADBE,2015-12-02,92.52,92.85,91.68,92.02,1904456
ADI,2015-12-02,61.33,61.97,60.62,60.74,2031106
ADM,2015-12-02,36.6,36.8699,36.45,36.52,6257961
ADP,2015-12-02,87.33,87.9,86.8089,86.91,1586631
ADSK,2015-12-02,64.53,64.99,64.17,64.55,3217391
ADS,2015-12-02,288.11,289.74,284.81,285.37,345179
AEE,2015-12-02,43.94,43.94,42.77,42.83,1928021
AEP,2015-12-02,56.45,56.6,55.27,55.33,2574681
AES,2015-12-02,9.99,10,9.6,9.6,6522096
AET,2015-12-02,107.63,109.48,106.62,106.93,3974576
AFL,2015-12-02,65.94,66.53,65.51,65.59,2098584
AGN,2015-12-02,321.95,322.68,315,317.46,3175569
AIG,2015-12-02,63.93,64.31,63.4,63.5,7469246
AIV,2015-12-02,38.65,38.9,38,38.11,1082595
AIZ,2015-12-02,85.43,85.87,84.42,84.62,454039
AJG,2015-12-02,43.6,43.68,43.39,43.46,1026810
AKAM,2015-12-02,57.57,57.84,55.96,56.07,2715186
ALB,2015-12-02,52.75,53.07,51.8,52.28,934881
ALGN,2015-12-02,67.34,68.327,67.09,67.93,580560
ALK,2015-12-02,81.76,83.22,80.93,81.7,1238575
ALLE,2015-12-02,67.9,68.075,67.03,67.31,643968
ALL,2015-12-02,63.55,63.67,62.81,62.89,2680912
ALXN,2015-12-02,179.74,179.84,175.8325,176.58,1128220
AMAT,2015-12-02,19.09,19.34,19.08,19.13,10679391
AMD,2015-12-02,2.31,2.335,2.23,2.27,7501680
AME,2015-12-02,56.49,56.57,55.74,55.8,1323693
AMGN,2015-12-02,161.62,162.385,160.1,160.52,2871582
AMG,2015-12-02,179.65,179.85,175.23,175.73,273594
AMP,2015-12-02,114.52,115.29,112.765,113,945575
AMT,2015-12-02,100.96,101.24,99.24,99.46,1649877
AMZN,2015-12-02,681,684.82,674.25,676.01,4273526
ANDV,2015-12-02,117,118.26,112.38,112.75,1876160
ANSS,2015-12-02,94.08,94.41,93.37,93.43,253472
ANTM,2015-12-02,135.38,137.14,132.45,132.92,5880539
AON,2015-12-02,95.58,95.67,94.36,94.53,958232
AOS,2015-12-02,40.255,40.525,39.585,39.745,799800
APA,2015-12-02,48.77,49.28,47.01,47.32,3538329
APC,2015-12-02,59.89,60.85,58.25,58.77,6525633
APD,2015-12-02,137.51,139.04,136.64,138.5,3747724
APH,2015-12-02,55.54,55.68,54.52,54.59,864270
ARE,2015-12-02,92.74,93,90.82,91.02,377792
ARNC,2015-12-02,28.26,28.725,27.93,28.05,8535127
ATVI,2015-12-02,38.57,39,38.28,38.38,5560609
AVB,2015-12-02,184.47,185.32,180.61,180.86,826542
AVGO,2015-12-02,133.07,135,131.54,132.21,5436395
AVY,2015-12-02,66.04,66.55,65.24,65.31,652420
AWK,2015-12-02,57.64,57.87,56.96,57.15,659971
AXP,2015-12-02,72.14,72.44,71.055,71.2,4146008
AYI,2015-12-02,232.52,233.63,229.67,229.74,247931
AZO,2015-12-02,780.06,786.285,767,769.13,302747
A,2015-12-02,41.07,41.46,40.37,40.42,4713210
BAC,2015-12-02,17.88,17.89,17.55,17.62,76918990
BAX,2015-12-02,37.91,38,37.31,37.36,2976497
BA,2015-12-02,147.55,148.03,146.38,146.96,2648847
BBT,2015-12-02,39.02,39.09,38.405,38.49,3951797
BBY,2015-12-02,31.45,31.63,30.72,30.9,4114575
BDX,2015-12-02,152.89,153,151.57,151.78,798082
BEN,2015-12-02,41.83,41.88,40.87,41.03,2273891
BF.B,2015-12-02,51.125,52.13,50.425,51.015,2058296
BIIB,2015-12-02,289.14,290.39,284.58,284.96,1369003
BK,2015-12-02,44.08,44.16,43.42,43.49,5010639
BLK,2015-12-02,360.7,363.41,356.13,358.92,1081150
BLL,2015-12-02,34.37,34.8,33.675,33.75,1995472
BMY,2015-12-02,68.62,69.71,67.655,67.78,5924541
BRK.B,2015-12-02,136.5,136.74,135.1,135.27,3710782
BSX,2015-12-02,18.5,18.62,18.38,18.41,6044573
BWA,2015-12-02,43.42,43.58,42.71,42.78,2076856
BXP,2015-12-02,126.11,126.88,123.21,123.48,732883
CAG,2015-12-02,40.83,41.11,40.56,40.81,2158621
CAH,2015-12-02,88.6,88.88,86.87,87.29,2037762
CAT,2015-12-02,71.2,72.13,70.62,71.03,5068182
CA,2015-12-02,28.16,28.33,27.975,28.04,1906988
CBG,2015-12-02,37.62,37.79,36.77,36.88,1522923
CBOE,2015-12-02,70.04,70.64,69.49,69.85,1002310
CBS,2015-12-02,50.99,51.09,49.55,50.05,6009769
CB,2015-12-02,115.84,116.4,115.19,115.38,1956408
CCI,2015-12-02,87.07,87.45,85.665,85.83,1432947
CCL,2015-12-02,51.39,51.66,51.07,51.18,3015632
CDNS,2015-12-02,22.29,22.4,22.17,22.22,2101415
CELG,2015-12-02,110.5,113.4499,109.7544,111.43,4854305
CERN,2015-12-02,60.58,61.18,60.2,60.33,3751831
CFG,2015-12-02,26.75,26.86,26.46,26.64,10319973
CF,2015-12-02,46.59,46.59,44.25,45.06,2812692
CHD,2015-12-02,43.27,43.565,42.785,42.88,1484984
CHK,2015-12-02,5.43,5.71,5.34,5.52,32995642
CHRW,2015-12-02,64.87,65.31,62.82,63.58,6043135
CHTR,2015-12-02,189,190.68,186.46,186.77,1162768
CINF,2015-12-02,61.34,61.588,60.85,60.94,663767
CI,2015-12-02,139.29,142.14,138.62,139.74,2880241
CLX,2015-12-02,126.63,127.51,125.97,126.35,772254
CL,2015-12-02,65.82,66.41,65.58,65.68,3667304
CMA,2015-12-02,46.87,46.99,45.84,45.85,3352280
CMCSA,2015-12-02,30.765,30.87,30.1699,30.24,18550914
CME,2015-12-02,97.92,98.29,97.7,98.23,1291417
CMG,2015-12-02,582.84,586.58,571.52,574.66,692136
CMI,2015-12-02,92.21,95.35,92.17,94.85,9087383
CMS,2015-12-02,35.27,35.39,34.75,34.79,3175023
CNC,2015-12-02,59,59.78,58.14,59.02,1633949
CNP,2015-12-02,16.94,17,16.57,16.6,5754946
COF,2015-12-02,79.61,79.96,78.65,78.77,2570618
COG,2015-12-02,18.32,18.42,17.51,17.93,7453414
COL,2015-12-02,93.01,93.13,91.5849,91.71,787456
COO,2015-12-02,148.1,149.71,147.28,149.38,580641
COP,2015-12-02,54.21,54.57,52.18,52.55,10649280
COST,2015-12-02,161.71,162.44,160.63,161.09,1585668
COTY,2015-12-02,27.81,28.185,27.34,27.41,1444926
CPB,2015-12-02,52.92,52.98,52.01,52.69,2815952
CRM,2015-12-02,80.77,81.94,80.42,80.88,3379825
CSCO,2015-12-02,27.49,27.9,27.37,27.44,29178172
CSRA,2015-12-02,30.07,31.17,30,30.76,3214462
CSX,2015-12-02,28.5,28.54,27.34,27.53,12603440
CTAS,2015-12-02,92.93,92.98,91.96,92.04,348555
CTL,2015-12-02,27.1,27.1,26.46,26.47,4266607
CTSH,2015-12-02,64.94,65.2,63.96,64.04,3882619
CTXS,2015-12-02,78.03,78.65,76.61,77.19,1525268
CVS,2015-12-02,94.95,95.55,94.4,94.5,5505482
CVX,2015-12-02,92.6,92.69,90.03,90.25,11830749
CXO,2015-12-02,111.35,111.42,105.67,106,1857399
C,2015-12-02,54.99,55.02,54.03,54.14,15288831
DAL,2015-12-02,49.17,49.33,48.18,48.33,12810580
DE,2015-12-02,79.58,79.83,78.99,79.33,3012845
DFS,2015-12-02,57.12,57.19,55.92,56.01,3071478
DGX,2015-12-02,68.97,69.49,68.44,68.69,541937
DG,2015-12-02,65.8,66.0399,65.11,65.35,3849220
DHI,2015-12-02,33.01,33.1,32.09,32.31,3112402
DHR,2015-12-02,96.38,96.8,95.82,95.98,2070604
DISCA,2015-12-02,31.13,31.25,30.04,30.18,3877957
DISCK,2015-12-02,29.81,29.81,28.71,28.78,1902140
DISH,2015-12-02,63.74,63.74,61.93,62.25,1048848
DIS,2015-12-02,115.39,115.47,113.83,114,7787769
DLR,2015-12-02,72.59,73,72.04,72.09,850187
DLTR,2015-12-02,76.32,76.58,75.82,76.04,1909004
DOV,2015-12-02,66.38,66.56,64.8,65.05,1472075
DPS,2015-12-02,91.51,91.8,90.71,90.85,1066990
DRE,2015-12-02,20.77,20.845,20.47,20.51,3436125
DRI,2015-12-02,56.49,56.76,56.06,56.3,1261837
DTE,2015-12-02,80.4,80.51,78.61,78.68,1350814
DUK,2015-12-02,67.88,67.94,66.055,66.13,4304032
DVA,2015-12-02,73.43,73.89,72.65,72.77,945478
DVN,2015-12-02,45.78,46.08,43.44,43.53,4783966
D,2015-12-02,67.28,67.36,66.05,66.14,2609207
EA,2015-12-02,69.01,69.55,68.59,69.34,4953457
EBAY,2015-12-02,29.16,29.41,28.785,28.97,10628445
ECL,2015-12-02,119.33,119.78,118.46,118.64,858060
ED,2015-12-02,62.3,62.57,61.41,61.47,1299323
EFX,2015-12-02,112.55,112.84,111.86,111.96,617676
EIX,2015-12-02,59.17,59.36,58.58,58.67,2319250
EL,2015-12-02,84.93,85.16,83.72,83.79,1357520
EMN,2015-12-02,72,72.88,71.39,71.78,1014382
EMR,2015-12-02,49.4,50.05,48.8,48.91,4373707
EOG,2015-12-02,83.33,84.055,80.41,80.86,4543302
EQIX,2015-12-02,300.77,303.14,299.25,299.66,518827
EQR,2015-12-02,80.83,81.49,79.78,79.93,1765111
EQT,2015-12-02,56.75,56.86,54.26,54.44,2025789
ESRX,2015-12-02,86.78,87.77,86.5,86.67,2488342
ESS,2015-12-02,234.69,235.79,228.455,228.92,387340
ES,2015-12-02,50.62,50.79,49.66,49.73,981592
ETFC,2015-12-02,30.95,30.98,30.43,30.5,2665227
ETN,2015-12-02,58.1,58.47,56.955,57.13,3042304
ETR,2015-12-02,67.2,67.2,65.23,65.31,1107484
EW,2015-12-02,82.32,82.77,81.25,81.43,2345000
EXC,2015-12-02,27.75,27.8297,27.26,27.34,6722626
EXPD,2015-12-02,48.7,48.8,47.12,47.24,1977043
EXPE,2015-12-02,125,125.6,122.78,123.11,1489780
EXR,2015-12-02,85.2,85.91,85,85.07,997462
FAST,2015-12-02,40.79,40.95,40,40.14,2219042
FBHS,2015-12-02,55.7,56.41,55.53,56.4,1474810
FB,2015-12-02,107,107.92,105.79,106.07,24429063
FCX,2015-12-02,8.23,8.23,7.8,7.83,45182248
FDX,2015-12-02,159.47,160.04,157.55,157.87,1611831
FE,2015-12-02,32.27,32.54,31.67,31.98,7020121
FFIV,2015-12-02,105.03,105.65,104.29,104.82,1036080
FISV,2015-12-02,96.97,97.2,95.69,95.87,1754182
FIS,2015-12-02,64.35,65.96,64.15,64.98,8466693
FITB,2015-12-02,21.08,21.135,20.73,20.75,8022919
FLIR,2015-12-02,30.45,30.74,30.01,30.4,1051129
FLR,2015-12-02,48.94,49.41,47.922,48.31,1640190
FLS,2015-12-02,46.33,46.47,45.18,45.39,717473
FL,2015-12-02,65.84,67.14,65.75,65.89,2429726
FMC,2015-12-02,41.85,42.82,41,41.14,1499032
FOXA,2015-12-02,29.56,29.7,29.22,29.31,9693692
FOX,2015-12-02,30.28,30.28,29.85,29.95,4076397
FRT,2015-12-02,146.85,147.465,143.76,144.01,288709
FTI,2015-12-02,33.79,34.3,33.31,33.67,2297642
F,2015-12-02,14.6,14.62,14.24,14.26,21398052
GD,2015-12-02,147.41,147.4914,145.23,145.35,1576407
GE,2015-12-02,30.09,30.23,29.88,29.97,44123576
GGP,2015-12-02,25.95,26.15,25.33,25.37,5946705
GILD,2015-12-02,105,105.57,104.3,104.44,8850461
GIS,2015-12-02,58.14,58.22,57.72,57.79,2674761
GLW,2015-12-02,18.79,19.01,18.7,18.74,9623958
GM,2015-12-02,36.31,36.36,35.62,35.73,9715093
GOOGL,2015-12-02,785.25,793.0475,776.43,777.85,2343841
GOOG,2015-12-02,768.9,775.955,758.96,762.38,2230373
GPC,2015-12-02,89.88,90.27,88.46,88.66,499584
GPN,2015-12-02,71,71.91,70.7,71.67,1172476
GPS,2015-12-02,26.63,26.93,26.195,26.23,5039555
GRMN,2015-12-02,38.02,38.2,37.3,37.48,1502396
GS,2015-12-02,193.3,193.84,189.8041,190.26,1817187
GT,2015-12-02,35.12,35.3,34.59,34.85,3313132
GWW,2015-12-02,201.29,202.36,199.06,199.56,633473
HAL,2015-12-02,39.88,40.52,38.895,38.95,13468884
HAS,2015-12-02,73.15,73.36,72.235,72.51,1142241
HBAN,2015-12-02,11.85,11.87,11.66,11.67,7848551
HBI,2015-12-02,31.16,31.59,30.74,30.85,1792350
HCA,2015-12-02,71.01,72.3,69.745,70.01,4662516
HCN,2015-12-02,64.51,64.98,63.33,63.45,2843304
HCP,2015-12-02,35.96,36.32,35.46,35.53,4213967
HD,2015-12-02,134.56,134.65,133.57,133.81,5022711
HES,2015-12-02,58.89,59.06,56.29,56.74,3292693
HIG,2015-12-02,46.26,46.385,45.86,45.96,2316453
HII,2015-12-02,133.38,133.38,130.69,131.21,207637
HOG,2015-12-02,48.9,48.99,47.5,47.65,2326958
HOLX,2015-12-02,41.55,41.66,40.79,40.87,2132438
HON,2015-12-02,103.91,104.29,102.92,103.1,2482890
HPE,2015-12-02,15.37,15.54,14.87,14.95,12681142
HPQ,2015-12-02,12.61,12.61,11.9,11.95,52272809
HP,2015-12-02,57.71,58.07,54.86,55.1,2402610
HRB,2015-12-02,37.19,37.33,36.84,36.93,2643622
HRL,2015-12-02,37.725,38.045,37.695,37.74,2971428
HRS,2015-12-02,83.76,84.58,83.61,83.74,744895
HSIC,2015-12-02,79.345,79.975,79.05,79.55,1024566
HST,2015-12-02,16.81,16.92,16.39,16.4,6696861
HSY,2015-12-02,85.82,86.35,84.85,85.21,1190951
HUM,2015-12-02,173.5,175.662,172.5,173.13,1201646
IBM,2015-12-02,140.93,141.21,139.5,139.7,3725363
ICE,2015-12-02,52.274,52.63,51.684,51.81,2996240
IDXX,2015-12-02,71.54,72.8,71.05,71.88,620365
IFF,2015-12-02,121.56,122.21,120.1,120.41,396921
ILMN,2015-12-02,187.72,188,181.23,181.6,1514819
INCY,2015-12-02,112.46,115.64,111.38,113.85,1237447
INFO,2015-12-02,29.67,29.85,29.13,29.33,485859
INTC,2015-12-02,35.09,35.41,34.805,34.83,18688180
INTU,2015-12-02,101.33,101.8,99.26,99.5,1721766
IPG,2015-12-02,23.28,23.3,23.01,23.05,1985848
IP,2015-12-02,41.05,41.17,39.91,40.07,5312766
IQV,2015-12-02,68.55,68.76,66.5875,66.75,1195708
IRM,2015-12-02,28,28.15,27.46,27.49,1370559
IR,2015-12-02,58.82,59.087,57.96,58.04,1780112
ISRG,2015-12-02,174.2365,174.9432,172.2632,172.5198,648843
ITW,2015-12-02,93.84,94.36,93.33,93.38,1656305
IT,2015-12-02,93.67,94.01,92.22,92.4,395122
IVZ,2015-12-02,33.97,34.1,33.47,33.61,2584833
JBHT,2015-12-02,78.82,79.73,77.44,78.01,1240276
JCI,2015-12-02,36.5131,36.6178,35.5811,35.6963,4058678
JEC,2015-12-02,44.93,45.41,43.95,44.14,1208957
JNJ,2015-12-02,102.5,102.93,101.99,102.05,6623500
JNPR,2015-12-02,30.37,30.49,30.25,30.29,5313851
JPM,2015-12-02,67.83,67.88,66.48,66.66,13440883
JWN,2015-12-02,56.99,57.71,56.3,56.61,3339266
KEY,2015-12-02,13.34,13.41,13.1,13.13,12436697
KHC,2015-12-02,74.21,74.6199,72.9201,73.04,2568705
KIM,2015-12-02,26.55,26.55,25.91,25.98,2915084
KLAC,2015-12-02,67.61,68.36,67.61,67.72,1393063
KMB,2015-12-02,120.26,121.22,119.56,119.77,1327417
KMI,2015-12-02,22.18,22.19,20.39,20.66,67556579
KMX,2015-12-02,57.27,58.11,56.52,57.98,3107979
KORS,2015-12-02,42.85,43.87,42.67,43.03,2925046
KO,2015-12-02,42.83,42.93,42.59,42.77,12598499
KR,2015-12-02,38.24,38.34,37.9,38.11,10442411
KSS,2015-12-02,47.42,47.72,46.18,46.42,3128766
KSU,2015-12-02,91.18,91.18,84.06,85.12,4257687
K,2015-12-02,69.19,69.59,68.81,68.89,2245090
LB,2015-12-02,96.32,96.7,95.5001,96.1,1383725
LEG,2015-12-02,46.74,46.805,46.09,46.17,667693
LEN,2015-12-02,51.3333,51.4118,49.7745,50.2941,2202697
LH,2015-12-02,125.18,126.24,123.54,124.18,1066569
LKQ,2015-12-02,29.72,29.85,29.02,29.08,761463
LLL,2015-12-02,122.93,123.49,122,122.36,466227
LLY,2015-12-02,86.26,86.73,84.42,84.56,4444794
LMT,2015-12-02,220.25,220.95,218.78,218.94,1307361
LNC,2015-12-02,55.72,55.83,54.83,54.93,1761190
LNT,2015-12-02,30.615,30.67,30.105,30.31,1660482
LOW,2015-12-02,76.88,77.32,76.24,76.3,7085377
LRCX,2015-12-02,79.24,79.91,78.55,78.65,2061466
LUK,2015-12-02,17.75,18.18,17.65,18,6149637
LUV,2015-12-02,47.74,48.49,47.26,47.51,5450219
LYB,2015-12-02,96.37,96.82,94.5,95.08,2541535
L,2015-12-02,38.27,38.4,38.14,38.25,1661390
MAA,2015-12-02,89.63,90.27,88.31,88.56,303903
MAC,2015-12-02,78.89,79.08,76.74,76.82,1242165
MAR,2015-12-02,72.08,72.68,71.52,71.69,2828392
MAS,2015-12-02,30.33,30.49,30.115,30.17,3280275
MAT,2015-12-02,24.79,24.92,24.48,24.62,4241726
MA,2015-12-02,97.74,97.999,96.91,97.1,3584425
MCD,2015-12-02,114.1,114.27,113.45,113.72,5692204
MCHP,2015-12-02,48.09,48.4,46.5,46.66,3008300
MCK,2015-12-02,191.46,193.12,189.51,189.99,1362063
MCO,2015-12-02,103.6,103.7,102.63,102.9,1054972
MDLZ,2015-12-02,44.34,44.35,43.755,43.86,5420187
MDT,2015-12-02,76.39,76.4472,75.62,76.11,7931136
MET,2015-12-02,51.61,51.73,50.75,50.86,5972941
MGM,2015-12-02,23.2,23.78,23.11,23.43,5795733
MHK,2015-12-02,191.26,192.265,189.07,190.06,431735
MKC,2015-12-02,86.29,86.89,85.39,85.51,648058
MLM,2015-12-02,159.98,160.73,157.31,157.96,814331
MMC,2015-12-02,56.03,56.3,55.76,55.83,2160806
MMM,2015-12-02,156.88,157.25,155.51,155.7,2034661
MNST,2015-12-02,52.3333,52.5966,51.4999,51.6033,2672586
MON,2015-12-02,96.59,98.48,96.31,97.11,3452698
MOS,2015-12-02,31.81,31.85,30.425,30.71,4906310
MO,2015-12-02,57.89,58.4,57.75,57.84,5269450
MPC,2015-12-02,59.11,59.99,57.53,58.01,5086581
MRK,2015-12-02,54.66,54.99,53.75,53.82,10099265
MRO,2015-12-02,17.41,17.67,16.58,16.67,11031658
MSFT,2015-12-02,55.32,55.96,55.06,55.21,47274879
MSI,2015-12-02,72.27,72.44,71.8,71.89,761313
MS,2015-12-02,35.36,35.4,34.72,34.89,10996526
MTB,2015-12-02,126.32,126.68,124.81,125.07,678064
MTD,2015-12-02,341.23,344.32,335.31,336.12,198118
MU,2015-12-02,16.49,16.59,15.72,15.82,16121138
MYL,2015-12-02,52.78,54.5,51.77,52.08,8390461
M,2015-12-02,39.54,39.94,38.25,38.44,9695143
NAVI,2015-12-02,12.04,12.2,11.87,11.98,5222343
NBL,2015-12-02,36.64,37.02,35.1825,35.42,5575204
NCLH,2015-12-02,58.58,58.83,57.6,57.93,1103285
NDAQ,2015-12-02,58.93,59.03,58.34,58.51,846286
NEE,2015-12-02,100.23,100.43,97.91,97.99,2844930
NEM,2015-12-02,18.06,18.39,17.77,17.85,6892027
NFLX,2015-12-02,125.53,131.35,124.93,128.93,24105712
NFX,2015-12-02,38.77,39.01,36.79,37.17,3542553
NI,2015-12-02,19.39,19.41,19.19,19.29,3364425
NKE,2015-12-02,66.425,66.61,66.05,66.325,7965540
NLSN,2015-12-02,47.5,47.5,46.455,46.64,1933110
NOC,2015-12-02,186.92,187.82,185.42,185.69,750071
NOV,2015-12-02,36.9,37.91,36.9,37.08,5973439
NRG,2015-12-02,12.21,12.21,10.52,10.79,14984770
NSC,2015-12-02,94.46,94.69,91.83,92.15,2772884
NTAP,2015-12-02,30.85,31.13,30.7,30.93,2525991
NTRS,2015-12-02,74.88,75.14,74.1,74.2,1539498
NUE,2015-12-02,41.76,41.985,41.18,41.25,1818216
NVDA,2015-12-02,32.8,33.14,32.43,32.5,7356004
NWL,2015-12-02,45.5,45.58,44.45,44.64,2033685
NWSA,2015-12-02,14.59,14.62,14.37,14.41,2567336
NWS,2015-12-02,14.77,14.8,14.55,14.61,730995
OKE,2015-12-02,28.81,28.88,26.92,26.99,3441423
OMC,2015-12-02,75.05,75.22,74.0601,74.14,1202250
ORCL,2015-12-02,39.15,39.39,38.65,38.7,13694239
ORLY,2015-12-02,262.45,263.585,261.25,261.7,930174
OXY,2015-12-02,76,77.17,75,75.31,6622359
O,2015-12-02,50.19,50.47,49.54,49.61,2102305
PAYX,2015-12-02,53.91,54.39,53.76,53.91,2699475
PBCT,2015-12-02,16.86,16.91,16.63,16.65,3916931
PCAR,2015-12-02,51.52,51.97,51.17,51.25,2600226
PCG,2015-12-02,52.72,52.88,52.14,52.22,2979340
PCLN,2015-12-02,1286.74,1297.2,1272.12,1275.44,426325
PDCO,2015-12-02,45.42,45.86,45.37,45.47,566816
PEG,2015-12-02,39.48,39.64,38.41,38.46,3018761
PEP,2015-12-02,100.36,100.38,99.36,99.48,4361649
PFE,2015-12-02,33.67,33.83,32.79,32.9,31828441
PFG,2015-12-02,52.11,52.18,51.1,51.16,1504034
PGR,2015-12-02,31.07,31.17,30.8,30.83,3480847
PG,2015-12-02,75.73,76.46,75.65,75.79,8104185
PHM,2015-12-02,19.66,19.7,18.94,19.08,6428563
PH,2015-12-02,103.5,103.67,101.71,101.95,1057450
PKG,2015-12-02,68.62,68.81,67.36,67.46,653518
PKI,2015-12-02,53.52,53.66,52.49,52.56,472243
PLD,2015-12-02,43.49,43.49,42.19,42.35,5791076
PM,2015-12-02,87.55,87.78,87,87.3,3522627
PNC,2015-12-02,96.28,96.68,95,95.22,1832949
PNR,2015-12-02,56.81,57.03,55.79,56.01,1752589
PNW,2015-12-02,63.4,63.56,61.95,62.06,970232
PPG,2015-12-02,106.2,106.74,105.08,105.34,996033
PPL,2015-12-02,34.04,34.15,33.09,33.18,5805838
PRGO,2015-12-02,149.45,150.9099,147.53,147.86,1074127
PRU,2015-12-02,87.6,87.95,86.12,86.25,2514255
PSA,2015-12-02,242,244.19,239.95,240.15,818944
PSX,2015-12-02,92.16,93,90.08,90.44,3024720
PVH,2015-12-02,92.33,94.88,92.01,93.38,1565264
PWR,2015-12-02,22.63,22.81,22.4,22.6,3756940
PXD,2015-12-02,148.17,148.62,142.84,143.82,2020692
PX,2015-12-02,111.55,112.12,110.22,110.36,1739214
PYPL,2015-12-02,35.23,36.17,34.9301,35.15,5762384
QCOM,2015-12-02,51.905,53.44,51.8,51.85,36745077
QRVO,2015-12-02,58.1,59.43,57.86,58.48,1217959
RCL,2015-12-02,94.51,95.62,94.01,94.75,2001625
REGN,2015-12-02,545.01,555.88,541.2049,546.88,699141
REG,2015-12-02,67.87,67.97,66.27,66.42,457682
RE,2015-12-02,186.87,186.99,183.92,184.52,225820
RF,2015-12-02,10.28,10.28,10.08,10.1,13473188
RHI,2015-12-02,52.03,52.22,51.27,51.33,754622
RHT,2015-12-02,82.34,82.66,81.325,81.61,1450132
RJF,2015-12-02,59.09,59.19,58.45,58.64,839161
RL,2015-12-02,125.18,127.01,124.51,125.72,995470
RMD,2015-12-02,59.7,60.35,59.01,59.89,1025002
ROK,2015-12-02,106.71,107.51,105.17,105.27,1252876
ROP,2015-12-02,191.05,192.48,187.31,188.1,616071
ROST,2015-12-02,53.14,53.975,53.14,53.52,3703144
RRC,2015-12-02,28.32,29.2,27.4419,28.86,5451904
RSG,2015-12-02,44.25,44.44,44.09,44.16,1701540
RTN,2015-12-02,124,125.2799,123.63,123.8,1967072
SBAC,2015-12-02,108.63,111.16,107.93,108.13,1262640
SBUX,2015-12-02,61.63,61.71,61.115,61.22,6587454
SCG,2015-12-02,59.49,60,58.35,58.46,870678
SCHW,2015-12-02,34.13,34.22,33.48,33.59,7199546
SEE,2015-12-02,45.25,46.045,44.775,44.97,1825958
SHW,2015-12-02,277.76,277.76,272.1,273.21,690803
SIG,2015-12-02,130.75,132.52,128.86,129.44,1253757
SJM,2015-12-02,120.8,121.93,120.44,120.62,948655
SLB,2015-12-02,77.39,78.2,75.62,75.81,9595025
SLG,2015-12-02,120.22,120.79,117.54,117.72,558131
SNA,2015-12-02,173.4,173.87,171.9,171.99,304291
SNI,2015-12-02,58.21,58.21,56.29,57.25,1875753
SNPS,2015-12-02,50.79,50.86,49.96,50.03,1089404
SO,2015-12-02,44.97,45.09,44.18,44.21,4574060
SPGI,2015-12-02,97.25,98.03,96.91,97.42,1204612
SPG,2015-12-02,188.52,188.61,182.83,183.02,1671600
SRCL,2015-12-02,120.13,120.57,118.57,118.77,1165305
SRE,2015-12-02,99.84,99.99,98.24,98.38,710831
STI,2015-12-02,44.11,44.2,43.31,43.36,3366337
STT,2015-12-02,72.64,72.91,71.92,72.36,2469112
STX,2015-12-02,36.19,36.36,34.36,34.54,5145467
STZ,2015-12-02,142.91,142.91,141.3501,141.84,843594
SWKS,2015-12-02,83.95,85.78,83.3,84.63,3429774
SWK,2015-12-02,109.92,110.09,109.21,109.37,1483158
SYF,2015-12-02,32.6,32.6,31.75,31.84,8992369
SYK,2015-12-02,96.95,97.17,96.11,96.26,1221932
SYMC,2015-12-02,19.57,19.945,19.57,19.66,6666746
SYY,2015-12-02,41.05,41.23,40.92,41.01,2721437
TAP,2015-12-02,93,93.325,92.37,92.75,1236158
TDG,2015-12-02,237.7,238.51,235.71,236.4,302930
TEL,2015-12-02,67.5,67.73,66.46,66.67,2706445
TGT,2015-12-02,72.8,73.01,71.86,71.93,5571087
TIF,2015-12-02,79.4,79.81,77.74,77.85,1469885
TJX,2015-12-02,70.81,71.4,70.5,70.73,2912612
TMK,2015-12-02,61.28,61.42,60.71,60.8,467092
TMO,2015-12-02,138.52,138.87,136.53,136.77,1534002
TPR,2015-12-02,31.09,31.56,30.77,30.88,4059666
TRIP,2015-12-02,82.56,83.32,82.24,82.92,1121359
TROW,2015-12-02,76.5,76.59,75.3,75.54,1157318
TRV,2015-12-02,115.41,116.07,114.62,114.71,1667849
TSCO,2015-12-02,89.99,90.23,89.24,89.4,439957
TSN,2015-12-02,50.78,51.16,50.441,50.58,4963355
TSS,2015-12-02,56.39,56.478,55.89,55.98,1684428
TWX,2015-12-02,70.9,71.07,69.78,70.02,6277425
TXN,2015-12-02,58.2,58.33,57.44,57.55,5151456
TXT,2015-12-02,42.63,43.24,41.66,41.74,1414989
T,2015-12-02,33.76,33.95,33.54,33.56,25851585
UAA,2015-12-02,43.5,44.28,43.205,43.46,4982728
UAL,2015-12-02,58,59.34,57.615,57.91,5393362
UDR,2015-12-02,37.32,37.36,36.56,36.64,1615186
UHS,2015-12-02,125.06,125.8811,122.67,122.94,440591
ULTA,2015-12-02,165.83,166.2,162.583,163.52,1224473
UNH,2015-12-02,116.24,119.38,116.11,117.64,6071132
UNM,2015-12-02,37.2,37.26,36.66,36.76,1374929
UNP,2015-12-02,84.19,84.37,81.68,82.08,7544366
UPS,2015-12-02,103.73,103.93,103.04,103.3,3577053
URI,2015-12-02,77.85,78.19,75.5767,76.21,1496631
USB,2015-12-02,44.36,44.451,43.685,43.77,6301185
UTX,2015-12-02,96.46,96.83,95.13,95.25,3892531
VAR,2015-12-02,81.67,81.99,81.12,81.25,742096
VFC,2015-12-02,65.51,66.3,65.1701,65.47,1568213
VIAB,2015-12-02,49.29,49.6,47.43,47.65,5525304
VLO,2015-12-02,72.43,73.7,71.34,71.69,4251995
VMC,2015-12-02,103.81,104.75,102.63,103.06,1142631
VNO,2015-12-02,98.21,99.11,96.87,97.06,728607
VRSK,2015-12-02,76.45,76.45,74.86,74.97,1024961
VRSN,2015-12-02,90.25,91.04,89.12,89.51,1329372
VRTX,2015-12-02,130.63,132.5598,129.6,130.41,930544
VTR,2015-12-02,53.8,54.15,52.85,52.92,3263658
VZ,2015-12-02,45.45,45.551,44.87,44.92,12160359
V,2015-12-02,79.83,80.15,78.97,79.04,7309979
WAT,2015-12-02,132.78,133.77,130.54,130.79,800720
WBA,2015-12-02,84.04,84.1033,83.03,83.31,2771744
WDC,2015-12-02,63.78,64.45,62.03,62.4,4241176
WEC,2015-12-02,49.7,49.97,48.64,48.69,1892257
WFC,2015-12-02,55.8,55.8,55,55.08,12779891
WHR,2015-12-02,163.8,164.05,160.59,161.41,753422
WMB,2015-12-02,36.29,36.38,34.821,35.4,8632598
WMT,2015-12-02,58.61,59.29,58.315,58.35,13586877
WM,2015-12-02,53.55,53.84,53.38,53.51,1695193
WRK,2015-12-02,49.77,51.57,49.77,50.37,1084265
WU,2015-12-02,19.16,19.21,18.87,18.93,3907639
WYNN,2015-12-02,66.26,71.581,66.03,68.5,6911811
WYN,2015-12-02,76.42,77.36,76.1,76.21,1248258
WY,2015-12-02,32.1,32.19,31.695,31.76,2887342
XEC,2015-12-02,121.2,121.74,114.93,115.87,1207776
XEL,2015-12-02,35.85,35.93,35.18,35.22,3471061
XLNX,2015-12-02,50,50.72,48.975,49,3433536
XL,2015-12-02,38.68,38.87,38.57,38.61,1751357
XOM,2015-12-02,81.31,81.64,79.42,79.55,16299981
XRAY,2015-12-02,61.72,62.56,61.61,62.44,1154214
XRX,2015-12-02,42.8,42.84,41.48,41.48,1985349
XYL,2015-12-02,37.45,37.58,36.87,36.95,616671
YUM,2015-12-02,74.5,75.5,74.47,74.95,3533107
ZBH,2015-12-02,102.72,103.25,102.225,102.26,1582551
ZION,2015-12-02,30.5,30.55,29.87,29.94,2483870
ZTS,2015-12-02,47.07,47.18,46.07,46.37,2335144
AAL,2015-12-03,43.65,44.6,42.92,43.27,7235252
AAPL,2015-12-03,116.55,116.79,114.22,115.2,41569509
AAP,2015-12-03,158.1,159.23,153.25,154.78,1320540
ABBV,2015-12-03,57.71,57.75,55.53,56.12,9701454
ABC,2015-12-03,99.01,99.21,98.03,98.71,2629090
ABT,2015-12-03,45.36,45.47,44.01,44.15,6857387
ACN,2015-12-03,107.54,108.17,105.37,105.93,2588317
ADBE,2015-12-03,91.97,92.76,89.725,89.91,2425554
ADI,2015-12-03,61.4,61.46,58.81,59.05,3560415
ADM,2015-12-03,36.48,36.74,35.41,35.61,9034539
ADP,2015-12-03,86.96,87.14,84.94,85.26,1585311
ADSK,2015-12-03,64.86,64.99,64.19,64.41,4277062
ADS,2015-12-03,286.39,288.0799,279.81,281.25,304392
AEE,2015-12-03,42.64,42.82,41.98,42.25,3152064
AEP,2015-12-03,55.04,55.32,54.5,54.7,3463399
AES,2015-12-03,9.56,9.75,9.5,9.52,8198459
AET,2015-12-03,106.75,107.53,101.42,101.72,7098741
AFL,2015-12-03,65.71,65.71,62.62,63.1,5218653
AGN,2015-12-03,317.33,317.92,310.76,312.95,3155172
AIG,2015-12-03,63.45,63.5,62.145,62.36,8101759
AIV,2015-12-03,37.94,38.13,37.44,37.49,1628092
AIZ,2015-12-03,84.75,84.87,82.75,82.99,841396
AJG,2015-12-03,43.51,43.63,42.76,42.96,1034568
AKAM,2015-12-03,56.31,56.625,54.53,54.81,2509593
ALB,2015-12-03,52.27,52.96,51.8,52.83,1451082
ALGN,2015-12-03,68.33,68.4245,65.581,65.82,517928
ALK,2015-12-03,82.15,82.64,80.3201,80.55,1366261
ALLE,2015-12-03,67.4,67.4,65.41,66.1,578212
ALL,2015-12-03,62.95,63.27,62.49,62.77,3197882
ALXN,2015-12-03,176.46,177.355,167.02,168.79,1717999
AMAT,2015-12-03,19.23,19.31,18.685,18.76,15094918
AMD,2015-12-03,2.25,2.31,2.2,2.23,7059859
AME,2015-12-03,55.82,56,54.265,54.71,1371110
AMGN,2015-12-03,160.27,160.52,153.71,154.65,4468642
AMG,2015-12-03,177.1,177.73,169.42,170.65,429207
AMP,2015-12-03,113.4,113.73,110.85,111.3,1010855
AMT,2015-12-03,99.43,99.68,97.44,97.89,2469641
AMZN,2015-12-03,679.44,682.79,661.48,666.25,5064736
ANDV,2015-12-03,113.17,114.12,109.7,110.23,1765362
ANSS,2015-12-03,93.3,94.26,92,92.36,517392
ANTM,2015-12-03,132.78,133.81,129.04,129.43,2837560
AON,2015-12-03,94.53,94.99,93.15,93.68,1295240
AOS,2015-12-03,39.91,39.91,38.2705,38.66,1797594
APA,2015-12-03,47.74,48.1,45.56,45.76,5003149
APC,2015-12-03,59.45,59.88,57.79,58.14,6107945
APD,2015-12-03,138.96,139.47,135.32,135.77,2001735
APH,2015-12-03,54.73,54.75,53.35,53.62,1036482
ARE,2015-12-03,90.83,91.57,89.05,89.34,343120
ARNC,2015-12-03,28.08,28.2,26.73,26.97,7774270
ATVI,2015-12-03,38.63,38.93,37.36,37.62,7660826
AVB,2015-12-03,180,182.65,175.36,176.21,1099751
AVGO,2015-12-03,144.86,146.86,142.88,144.78,12066113
AVY,2015-12-03,65.44,65.5799,63.48,64,1183778
AWK,2015-12-03,57.23,57.462,56.96,57.41,688276
AXP,2015-12-03,71.41,71.7,70.12,70.42,6807762
AYI,2015-12-03,230.36,231.47,223.83,225.52,345067
AZO,2015-12-03,770.37,770.9,753.08,757.37,275887
A,2015-12-03,40.64,40.74,39.95,40.15,3314529
BAC,2015-12-03,17.68,17.765,17.25,17.3,95810096
BAX,2015-12-03,37.47,37.7,36.82,36.87,6117109
BA,2015-12-03,147.05,147.63,144.28,145.56,3008659
BBT,2015-12-03,38.63,38.77,37.76,37.88,3684185
BBY,2015-12-03,30.9,31.49,30.19,31.3,9807535
BDX,2015-12-03,152.06,152.43,149.355,149.93,1127396
BEN,2015-12-03,41.18,41.22,40.25,40.42,2810928
BF.B,2015-12-03,50.96,52.12,50.565,50.76,1619452
BIIB,2015-12-03,284.22,285.5799,274.23,275.44,1902741
BK,2015-12-03,43.67,43.8099,42.83,42.98,5661584
BLK,2015-12-03,359.08,360.615,350.105,352,890944
BLL,2015-12-03,34.225,34.51,33.74,33.95,3569900
BMY,2015-12-03,67.59,68.04,66.14,66.45,6804388
BRK.B,2015-12-03,135.33,135.54,132.29,132.66,4378285
BSX,2015-12-03,18.41,18.54,17.99,18.04,7867020
BWA,2015-12-03,42.9,43,41.965,42.23,1607427
BXP,2015-12-03,122.8,123.51,121.63,122.38,821906
CAG,2015-12-03,41.2,41.46,39.78,40,4107381
CAH,2015-12-03,87.46,87.61,85.644,86.3,2408860
CAT,2015-12-03,71.15,71.22,69.37,69.64,8130772
CA,2015-12-03,28.06,28.67,27.99,28.28,9446962
CBG,2015-12-03,36.96,37,35.8663,35.98,2093034
CBOE,2015-12-03,70.01,70.05,67.72,68.12,753395
CBS,2015-12-03,50.07,50.46,48.83,49.33,6250107
CB,2015-12-03,115.95,115.95,113.38,113.77,2208870
CCI,2015-12-03,85.7,86.28,84.36,84.76,2338275
CCL,2015-12-03,51.41,51.48,49.145,49.31,4995077
CDNS,2015-12-03,22.23,22.23,20.96,21.22,5808638
CELG,2015-12-03,111.65,111.8,106,106.55,6339702
CERN,2015-12-03,60.3,60.34,58.99,59.23,2533696
CFG,2015-12-03,26.83,26.84,26.38,26.47,10031704
CF,2015-12-03,45.35,46.67,45.25,45.86,3297629
CHD,2015-12-03,43.145,43.31,42.315,42.61,1079690
CHK,2015-12-03,5.43,5.49,4.69,4.87,50297321
CHRW,2015-12-03,63.35,64.21,61.89,62.22,4134687
CHTR,2015-12-03,186.71,188.18,179.49,180.79,1485851
CINF,2015-12-03,61.22,61.22,59.79,60.04,809499
CI,2015-12-03,139.49,140.02,136.935,137.26,2541300
CLX,2015-12-03,126.53,127.64,125.24,126.05,1053924
CL,2015-12-03,65.7,65.955,64.9901,65.58,4809267
CMA,2015-12-03,46.14,46.24,45.13,45.25,1790756
CMCSA,2015-12-03,30.195,30.405,29.66,29.81,23257276
CME,2015-12-03,98.49,98.49,94.94,95.43,2057261
CMG,2015-12-03,577.95,578.653,558.51,565.31,1352001
CMI,2015-12-03,93.96,93.98,91.8,92.48,5274837
CMS,2015-12-03,34.66,34.66,34.18,34.24,2896565
CNC,2015-12-03,59.2,59.6,56.74,56.83,2011423
CNP,2015-12-03,16.52,16.63,16.35,16.45,4726911
COF,2015-12-03,79.1,79.1,77.05,77.33,3035681
COG,2015-12-03,18.07,18.11,16.96,17.13,8860336
COL,2015-12-03,91.78,91.83,89.66,90.12,638087
COO,2015-12-03,149.78,150.48,141.24,142.05,805722
COP,2015-12-03,52.81,52.98,51.48,51.61,10673036
COST,2015-12-03,164.51,166.1,163.31,163.67,3439954
COTY,2015-12-03,27.37,27.53,26.35,26.67,1759899
CPB,2015-12-03,52.72,53.75,52.19,52.44,3868244
CRM,2015-12-03,80.96,82.06,79.56,79.93,4770095
CSCO,2015-12-03,27.63,27.69,26.82,26.95,25783765
CSRA,2015-12-03,30.8,30.8,27.51,29.4,8547528
CSX,2015-12-03,27.49,27.57,26.72,27.1,14231403
CTAS,2015-12-03,92.05,92.245,89.76,90.16,576717
CTL,2015-12-03,26.59,26.8,26.3,26.46,6509011
CTSH,2015-12-03,64.05,64.29,61.171,61.67,4849429
CTXS,2015-12-03,77.21,77.61,74.92,75.4,1522792
CVS,2015-12-03,94.62,95.19,92.64,92.85,6014007
CVX,2015-12-03,90.81,91.42,88.355,88.85,10996782
CXO,2015-12-03,107.52,108.39,105.48,106.2,1141053
C,2015-12-03,54.42,54.6,53.35,53.51,19749990
DAL,2015-12-03,48.42,48.99,47.85,48.22,11634426
DE,2015-12-03,79.43,79.49,77.95,78.3,2913441
DFS,2015-12-03,56.18,56.26,55.1,55.31,3105007
DGX,2015-12-03,68.71,68.73,65.47,66.21,1087038
DG,2015-12-03,66.8,68.41,66.27,68.12,9586814
DHI,2015-12-03,32.42,32.549,31.465,31.66,4879326
DHR,2015-12-03,95.98,96.31,94.23,94.55,3290779
DISCA,2015-12-03,30.18,30.6,29.67,30.12,2888171
DISCK,2015-12-03,28.77,29.21,28.32,28.68,2157881
DISH,2015-12-03,62.33,62.41,60.03,60.68,2014254
DIS,2015-12-03,114.17,114.651,111.44,111.89,10446637
DLR,2015-12-03,72.09,72.34,71,71.51,1017558
DLTR,2015-12-03,76.24,76.95,73.71,74.09,4583961
DOV,2015-12-03,65.14,66.08,64.54,65.66,2774243
DPS,2015-12-03,90.79,91.06,89.41,89.79,1309707
DRE,2015-12-03,20.48,20.6799,20.135,20.23,5634186
DRI,2015-12-03,56.42,56.97,55.01,55.2,1632825
DTE,2015-12-03,78.7,78.96,77.95,78.27,1682918
DUK,2015-12-03,66.04,66.73,65.5,66.23,3960434
DVA,2015-12-03,72.75,73.07,71.33,71.67,1013667
DVN,2015-12-03,43.87,43.87,40.68,41.1,9820844
D,2015-12-03,65.96,66.03,65.04,65.17,2918641
EA,2015-12-03,69.54,70.45,66.93,67.22,3862058
EBAY,2015-12-03,29,29,28.115,28.59,13641397
ECL,2015-12-03,118.97,119.49,117.38,117.89,1223306
ED,2015-12-03,61.28,61.28,60.3,60.5,2939057
EFX,2015-12-03,112.07,112.33,108.91,109.35,666316
EIX,2015-12-03,58.32,58.72,57.845,58.64,3057177
EL,2015-12-03,84.26,84.45,82.99,83.83,2391787
EMN,2015-12-03,71.91,72.505,70.96,71.14,1159188
EMR,2015-12-03,48.99,49,48.1875,48.58,6121985
EOG,2015-12-03,81.64,82.48,80.25,80.99,4674971
EQIX,2015-12-03,298.37,300,293.9,295.22,683768
EQR,2015-12-03,79.88,79.96,77.47,77.63,1978263
EQT,2015-12-03,54.65,55.44,53.35,53.71,1490036
ESRX,2015-12-03,86.45,86.94,84.19,84.68,4725227
ESS,2015-12-03,228,229.26,226.51,227.61,566412
ES,2015-12-03,49.53,49.72,49.145,49.32,2017146
ETFC,2015-12-03,30.76,30.76,29.75,29.9,3166773
ETN,2015-12-03,57.09,57.22,55.15,55.62,5184923
ETR,2015-12-03,64.97,65.25,64.18,64.36,1130101
EW,2015-12-03,81.575,82.155,78.45,78.7,2285126
EXC,2015-12-03,27.22,27.48,27.04,27.14,5566795
EXPD,2015-12-03,47.19,47.91,46.44,46.58,2137152
EXPE,2015-12-03,123.39,125.13,121.58,122.27,3311314
EXR,2015-12-03,85,85.5,84.07,84.36,1064182
FAST,2015-12-03,40.16,40.37,39.1499,39.44,3020383
FBHS,2015-12-03,56.4,56.46,54.69,55.02,2046336
FB,2015-12-03,106.27,106.85,103.35,104.38,23236485
FCX,2015-12-03,7.85,7.98,7.63,7.68,45469069
FDX,2015-12-03,158,158.37,153.29,153.63,2588327
FE,2015-12-03,32.09,32.34,31.8,32.05,6835320
FFIV,2015-12-03,104.77,104.99,99.81,102.42,2635976
FISV,2015-12-03,95.95,96.2545,93.13,93.77,1799753
FIS,2015-12-03,65.18,65.26,63.61,64.07,4312157
FITB,2015-12-03,20.91,21.04,20.41,20.475,9365959
FLIR,2015-12-03,30.38,30.6,28.89,29.93,1066779
FLR,2015-12-03,48.65,49.1,48,48.31,1638809
FLS,2015-12-03,45.52,45.66,44.53,44.95,722276
FL,2015-12-03,66.16,66.32,63.09,63.91,2713439
FMC,2015-12-03,41.32,42.47,41.19,41.92,1631605
FOXA,2015-12-03,29.31,29.4,28.7675,29.03,13331716
FOX,2015-12-03,29.88,30.08,29.41,29.71,4653699
FRT,2015-12-03,143.95,144.19,141.34,141.59,239869
FTI,2015-12-03,33.98,34.15,33.04,33.19,2147895
F,2015-12-03,14.31,14.335,13.93,13.98,29847334
GD,2015-12-03,145.44,145.72,141.58,141.96,2988723
GE,2015-12-03,30.09,30.25,29.965,30.03,62969943
GGP,2015-12-03,25.24,25.41,25.11,25.33,8064966
GILD,2015-12-03,104.32,104.59,100.5,101.38,13772369
GIS,2015-12-03,57.89,58.31,56.98,57.27,4353485
GLW,2015-12-03,18.84,18.88,17.76,17.83,20092149
GM,2015-12-03,35.83,36,35.23,35.47,10795824
GOOGL,2015-12-03,780.56,784.48,762.45,768.2,2097494
GOOG,2015-12-03,766.01,768.995,745.63,752.54,2590641
GPC,2015-12-03,88.64,88.77,87.4,88.12,957039
GPN,2015-12-03,72.08,72.12,68.977,69.34,1556715
GPS,2015-12-03,26.37,26.41,25.485,26.11,8749141
GRMN,2015-12-03,37.72,37.96,36.78,37.17,1874078
GS,2015-12-03,190.66,191.65,184.73,185.2,3598980
GT,2015-12-03,34.83,35,34.34,34.52,2778978
GWW,2015-12-03,200.47,201.34,196.88,198.8,800443
HAL,2015-12-03,39.24,39.38,37.61,38.01,14444065
HAS,2015-12-03,72.99,73.15,69.69,70.41,3110146
HBAN,2015-12-03,11.7,11.8,11.385,11.43,10719137
HBI,2015-12-03,30.94,31.12,30.03,30.17,2154630
HCA,2015-12-03,70.02,70.555,66.82,67.38,4258758
HCN,2015-12-03,63.02,63.37,62.275,62.71,3332619
HCP,2015-12-03,35.46,35.58,34.96,35.09,6664350
HD,2015-12-03,133.52,134.12,130.8,130.93,6688008
HES,2015-12-03,57.15,57.9899,55.36,55.56,5252150
HIG,2015-12-03,46.12,46.224,45.18,45.27,2503042
HII,2015-12-03,131.36,132.41,128.93,130.1,309108
HOG,2015-12-03,47.82,47.84,46.75,47,4252707
HOLX,2015-12-03,40.99,41.0944,39.06,39.17,2199813
HON,2015-12-03,103.41,103.68,101.86,102.4,2702815
HPE,2015-12-03,15,15.34,14.58,14.62,18905240
HPQ,2015-12-03,11.97,12.37,11.86,12.15,47349888
HP,2015-12-03,55.78,56.13,54.84,55.61,2617987
HRB,2015-12-03,36.85,37.35,36.6,36.68,3616081
HRL,2015-12-03,37.815,38.5025,37.66,37.88,4248874
HRS,2015-12-03,83.88,83.92,82.45,82.92,1060796
HSIC,2015-12-03,79.665,79.73,77.865,78.15,957324
HST,2015-12-03,16.41,16.52,15.99,15.99,10627940
HSY,2015-12-03,85.3,85.67,84,84.56,1027487
HUM,2015-12-03,173.17,173.615,168.24,168.6,685482
IBM,2015-12-03,140.1,140.73,138.19,138.92,5909588
ICE,2015-12-03,51.91,52.198,50.622,50.768,4525515
IDXX,2015-12-03,71.96,72.57,69.85,70.02,464987
IFF,2015-12-03,120.42,120.8,118.26,119.14,355852
ILMN,2015-12-03,181.5,183.93,172,174.14,2593494
INCY,2015-12-03,113.15,113.44,105.5001,106.83,1609358
INFO,2015-12-03,29.46,29.5,28.83,28.95,293991
INTC,2015-12-03,34.97,34.99,34,34.04,30131055
INTU,2015-12-03,99.46,99.91,95.94,96.38,2879563
IPG,2015-12-03,23.17,23.27,22.785,22.95,3566673
IP,2015-12-03,40.05,40.45,39.38,39.61,4520185
IQV,2015-12-03,67.2,67.505,65.76,65.78,901667
IRM,2015-12-03,27.5,28.25,27.24,27.37,1607997
IR,2015-12-03,58.13,58.19,57.08,57.64,2426887
ISRG,2015-12-03,172.5632,173.6332,168.0165,169.5532,934359
ITW,2015-12-03,93.47,93.89,91.75,92.36,1803092
IT,2015-12-03,92.79,92.86,90.57,90.88,345765
IVZ,2015-12-03,33.78,35,33.02,33.17,2932693
JBHT,2015-12-03,77.99,78.03,76.42,77.01,1469165
JCI,2015-12-03,35.7906,35.979,35.0995,35.3298,2605407
JEC,2015-12-03,44.35,45.08,44.08,44.73,1710591
JNJ,2015-12-03,102.27,102.37,100.31,100.79,12008737
JNPR,2015-12-03,30.37,30.48,29.12,29.31,7287275
JPM,2015-12-03,66.83,67.03,65.58,65.8,14626881
JWN,2015-12-03,56.8,57.23,55.62,57,5176004
KEY,2015-12-03,13.2,13.24,12.92,12.95,14493996
KHC,2015-12-03,73.3,73.68,71.09,71.46,3019136
KIM,2015-12-03,25.89,25.98,25.11,25.27,5316690
KLAC,2015-12-03,67.86,68.12,66.61,66.61,1691245
KMB,2015-12-03,120.28,120.56,117.52,118.25,2191341
KMI,2015-12-03,20.61,20.66,19.14,19.26,73717276
KMX,2015-12-03,57.99,59.14,57.64,58.22,2912343
KORS,2015-12-03,43.06,43.52,42.07,42.7,4171293
KO,2015-12-03,42.73,42.89,42.32,42.46,15004860
KR,2015-12-03,38.72,40.33,38.3595,39.91,15217482
KSS,2015-12-03,46.62,47.42,45.91,47.39,5760248
KSU,2015-12-03,84.97,85.49,81.54,82.69,3586788
K,2015-12-03,68.86,69.53,68.2,68.53,2410966
LB,2015-12-03,96.52,97.67,94.93,95.87,1437165
LEG,2015-12-03,46.38,46.38,45.27,45.46,1196743
LEN,2015-12-03,50.3725,50.5196,48.7451,49.1078,1921459
LH,2015-12-03,124.3,124.66,120.05,121,1219193
LKQ,2015-12-03,29.28,29.28,28.38,28.56,1721132
LLL,2015-12-03,122.56,122.9,120.08,120.74,482083
LLY,2015-12-03,84.65,84.84,82.56,83.06,3669847
LMT,2015-12-03,219.27,219.76,214.69,215.46,1776848
LNC,2015-12-03,55.37,55.605,54.291,54.49,2635148
LNT,2015-12-03,30.26,30.26,29.585,29.695,1756556
LOW,2015-12-03,76.19,76.52,74.88,75.12,5191704
LRCX,2015-12-03,79.38,79.73,76.15,76.44,2313700
LUK,2015-12-03,18.04,18.12,17.9,17.96,3373891
LUV,2015-12-03,47.52,47.93,46.69,47.29,7639838
LYB,2015-12-03,95.66,96.3,94.28,95.17,3880603
L,2015-12-03,38.34,38.34,37.39,37.5,1826592
MAA,2015-12-03,88.26,88.7,86.72,86.8,415187
MAC,2015-12-03,76.6,76.9,75.95,76.37,1523535
MAR,2015-12-03,71.75,71.88,68.55,68.78,3219139
MAS,2015-12-03,30.2,30.26,29.31,29.51,3158238
MAT,2015-12-03,24.59,24.86,24.28,24.48,7321959
MA,2015-12-03,97.33,97.95,95.7,95.96,3479181
MCD,2015-12-03,113.61,114.44,112.91,113.39,6558595
MCHP,2015-12-03,47.05,47.42,46.07,46.43,1826048
MCK,2015-12-03,190.05,191.98,187.08,190.3,2671290
MCO,2015-12-03,103.13,103.35,101.09,101.36,1980457
MDLZ,2015-12-03,43.91,44.13,42.41,42.61,13964938
MDT,2015-12-03,76.69,78.61,76.41,76.67,11676750
MET,2015-12-03,51.2,51.23,49.775,50.06,7832755
MGM,2015-12-03,23.58,23.6,22.29,22.39,6325945
MHK,2015-12-03,190.4,190.4,183.14,184.14,713156
MKC,2015-12-03,85.47,86.15,83.95,84.54,644969
MLM,2015-12-03,158.06,159.88,152.3,153.64,774366
MMC,2015-12-03,55.88,56.1,55.008,55.35,2653623
MMM,2015-12-03,156.56,156.9,153.71,154.38,2609503
MNST,2015-12-03,51.4499,52.6866,50.7033,51.0233,3282309
MON,2015-12-03,97.18,97.65,95.7,96.55,4702774
MOS,2015-12-03,30.94,31.15,30.54,31.03,5467063
MO,2015-12-03,57.7,58,56.86,57.09,5164952
MPC,2015-12-03,58.24,58.52,54.32,54.44,9487577
MRK,2015-12-03,54.07,54.09,52.24,52.59,13595087
MRO,2015-12-03,16.85,16.93,16.29,16.55,14461750
MSFT,2015-12-03,55.49,55.77,53.93,54.2,38627835
MSI,2015-12-03,72.13,72.22,70.86,71.08,817479
MS,2015-12-03,35.05,35.22,34.29,34.45,15021229
MTB,2015-12-03,125.52,125.88,122.44,122.79,946256
MTD,2015-12-03,336.48,338.2,330.02,332.17,250624
MU,2015-12-03,15.95,16.2,15.5,15.61,15210101
MYL,2015-12-03,52.21,52.42,50.24,51.07,7611845
M,2015-12-03,38.51,39.25,37.97,38.98,13099935
NAVI,2015-12-03,12.03,12.095,11.65,11.74,4800042
NBL,2015-12-03,35.78,36.275,35.11,35.48,3860608
NCLH,2015-12-03,58.25,58.7,56.92,57.29,1168091
NDAQ,2015-12-03,58.71,58.71,56.29,56.98,1367247
NEE,2015-12-03,97.48,98.01,96.19,96.42,2672830
NEM,2015-12-03,18.09,18.94,18.03,18.73,8867999
NFLX,2015-12-03,129.62,132.2,126.39,126.81,26647260
NFX,2015-12-03,37.69,38.55,36.6,36.97,4148973
NI,2015-12-03,19.32,19.39,18.9,18.93,2083080
NKE,2015-12-03,66.555,66.68,64.5,64.56,10649740
NLSN,2015-12-03,47.08,47.08,45.4,45.67,2598467
NOC,2015-12-03,185.97,186.38,182.01,183.06,1186656
NOV,2015-12-03,37.23,37.72,36.86,37.05,7340419
NRG,2015-12-03,11.01,11.65,10.7101,10.97,17098200
NSC,2015-12-03,92.02,93.99,91.86,93.11,2426372
NTAP,2015-12-03,31.02,31.03,30.38,30.86,4044849
NTRS,2015-12-03,74.44,74.6,72.49,72.77,1844103
NUE,2015-12-03,41.53,41.56,40.4417,40.88,1807838
NVDA,2015-12-03,32.76,33.1,32.27,32.43,6166405
NWL,2015-12-03,44.9,44.9,43.52,43.8,1997470
NWSA,2015-12-03,14.41,14.51,13.59,13.78,3799741
NWS,2015-12-03,14.61,14.69,13.83,14.04,1904135
OKE,2015-12-03,27.21,27.42,26.5,26.79,2913045
OMC,2015-12-03,74.17,74.585,73.48,74.1,2056115
ORCL,2015-12-03,38.96,38.96,37.75,37.81,20322532
ORLY,2015-12-03,261.73,263.225,252.63,253.37,1300158
OXY,2015-12-03,75.71,75.83,71.93,72.43,6962144
O,2015-12-03,49.42,49.64,48.62,48.78,2538611
PAYX,2015-12-03,53.97,53.99,52.5,52.65,3371227
PBCT,2015-12-03,16.68,16.74,16.44,16.47,5608025
PCAR,2015-12-03,49.89,49.89,48.27,48.79,6483806
PCG,2015-12-03,51.8,52.22,51.4,51.81,3279466
PCLN,2015-12-03,1284.19,1295.42,1271.17,1280.08,666714
PDCO,2015-12-03,45.58,45.66,44.21,44.35,990804
PEG,2015-12-03,38.24,38.6,37.92,38.16,3417451
PEP,2015-12-03,99.62,99.985,98.76,99.09,5661036
PFE,2015-12-03,32.92,33,32.36,32.39,47352572
PFG,2015-12-03,50.76,50.76,48.03,48.2,3629689
PGR,2015-12-03,30.87,30.92,30.31,30.39,4184837
PG,2015-12-03,75.83,76.2,75.17,75.74,11178640
PHM,2015-12-03,19.2,19.25,18.7399,18.89,5517055
PH,2015-12-03,102.36,102.82,100.26,101.31,1636663
PKG,2015-12-03,67.75,67.9,66.23,66.77,775130
PKI,2015-12-03,51.41,51.91,50.58,50.89,756730
PLD,2015-12-03,42.29,42.73,41.29,41.48,4270559
PM,2015-12-03,87.56,87.99,87.21,87.34,6056698
PNC,2015-12-03,95.53,95.93,93.63,93.85,2395503
PNR,2015-12-03,55.68,56.26,55.4,55.83,2229828
PNW,2015-12-03,61.62,61.94,60.93,61.11,2126482
PPG,2015-12-03,105.4,105.99,103.92,104.3,1131973
PPL,2015-12-03,33.02,33.18,32.8535,33.01,5776485
PRGO,2015-12-03,148.24,148.53,143.61,145.59,1486948
PRU,2015-12-03,86.71,86.76,84.13,84.53,2226613
PSA,2015-12-03,239.38,242.07,235.42,236.83,1246444
PSX,2015-12-03,91,91.28,88.2,88.57,2834604
PVH,2015-12-03,92.29,92.47,82.805,83.02,4705562
PWR,2015-12-03,22.67,23.25,22.53,22.94,5706966
PXD,2015-12-03,145.25,147.28,143.82,145.18,1716743
PX,2015-12-03,110.13,110.5,107.92,109.06,1619701
PYPL,2015-12-03,35.2,35.23,33.8501,34.23,7311905
QCOM,2015-12-03,52.16,52.24,50.37,51.4,25438139
QRVO,2015-12-03,59.3,60,57.87,58.09,1523158
RCL,2015-12-03,94.6,95.65,90.53,91.5,2157676
REGN,2015-12-03,547.59,549.99,534.13,535.73,748546
REG,2015-12-03,66.32,66.65,64.88,64.96,860899
RE,2015-12-03,184.92,185.4,182.92,183.76,364672
RF,2015-12-03,10.15,10.17,9.93,9.97,15801615
RHI,2015-12-03,51.43,51.53,49.6001,49.72,1601884
RHT,2015-12-03,81.88,81.93,79.81,80.33,1440429
RJF,2015-12-03,59.13,59.21,57.75,58.08,977022
RL,2015-12-03,124.71,124.82,120.94,122.17,1587725
RMD,2015-12-03,59.53,59.92,58.1,58.32,969522
ROK,2015-12-03,105.99,106.15,103.18,104.08,1244765
ROP,2015-12-03,188.38,189.26,185.82,187.62,592200
ROST,2015-12-03,53.44,53.61,51.91,52.51,3971858
RRC,2015-12-03,28.93,29.6,27.84,28.16,4149995
RSG,2015-12-03,44.2,44.38,43.31,43.57,2350310
RTN,2015-12-03,123.75,123.91,122.25,122.81,2197236
SBAC,2015-12-03,108.77,108.89,106.09,106.9,1090381
SBUX,2015-12-03,61.37,61.4468,59.15,59.55,12056103
SCG,2015-12-03,58.09,58.33,57.49,57.75,963891
SCHW,2015-12-03,33.79,33.845,32.95,32.98,9018356
SEE,2015-12-03,45.1,45.76,44.85,45.12,2620835
SHW,2015-12-03,274.21,274.35,264.67,266.01,1029574
SIG,2015-12-03,129.9,130.84,127.195,127.96,1379739
SJM,2015-12-03,121.04,121.2,118.99,120.3,899022
SLB,2015-12-03,76.46,76.62,74.14,74.81,8292735
SLG,2015-12-03,117.38,117.73,115.52,116.27,664467
SNA,2015-12-03,172.38,173.13,169.97,170.5,500921
SNI,2015-12-03,57.23,57.52,55.76,56.43,1858116
SNPS,2015-12-03,46.76,48.69,46.27,46.57,2743788
SO,2015-12-03,44.08,44.52,43.72,44.18,6922390
SPGI,2015-12-03,97.55,98,95.09,95.75,1454286
SPG,2015-12-03,182.69,183.99,180.55,181.69,2135055
SRCL,2015-12-03,118.07,118.65,113.26,113.64,1675889
SRE,2015-12-03,97.82,98.99,96.65,96.96,997111
STI,2015-12-03,43.52,43.73,42.65,42.72,3378117
STT,2015-12-03,72.48,72.94,71.17,71.34,2408927
STX,2015-12-03,34.76,34.91,33.47,33.77,4557994
STZ,2015-12-03,141.99,142.665,140,140.5,961438
SWKS,2015-12-03,86.71,87.1,83.13,83.44,4183687
SWK,2015-12-03,109.74,109.96,107.73,108.29,1126637
SYF,2015-12-03,31.89,32.05,30.89,31.09,20610851
SYK,2015-12-03,96.26,96.56,92.43,92.58,2564865
SYMC,2015-12-03,19.42,19.91,19.41,19.71,9997003
SYY,2015-12-03,41.07,41.2931,40.385,40.51,5371004
TAP,2015-12-03,92.7,93.19,91.41,91.96,2261710
TDG,2015-12-03,237.43,238.36,233.38,234.39,193746
TEL,2015-12-03,67.28,67.28,65.77,66.01,2742717
TGT,2015-12-03,72.01,73.24,71.76,73.19,7226754
TIF,2015-12-03,78.18,78.5,75.85,76.13,2096445
TJX,2015-12-03,70.81,71,69.25,69.84,3804716
TMK,2015-12-03,60.97,60.97,59.71,59.97,592005
TMO,2015-12-03,136.74,137.62,131.78,132.57,2367641
TPR,2015-12-03,31,31.02,29.66,29.87,6689315
TRIP,2015-12-03,82.74,84.91,82.581,83.14,2117356
TROW,2015-12-03,75.74,75.93,74.64,75.17,2346935
TRV,2015-12-03,114.07,114.28,111.04,111.29,4310063
TSCO,2015-12-03,88.58,88.89,85.31,85.66,1498949
TSN,2015-12-03,50.75,51.835,50.75,51.48,9781017
TSS,2015-12-03,56.08,56.42,54.92,55.17,1782617
TWX,2015-12-03,70.05,70.27,69.075,69.16,7004160
TXN,2015-12-03,57.97,58.2197,57.12,57.69,9691633
TXT,2015-12-03,41.86,41.97,40.92,41.17,1232935
T,2015-12-03,33.61,33.66,33.01,33.1,28748306
UAA,2015-12-03,43.505,43.75,41.555,42.075,6956256
UAL,2015-12-03,57.91,58.23,56.56,56.74,4111102
UDR,2015-12-03,36.61,36.81,35.94,36.04,1644248
UHS,2015-12-03,123.08,123.42,116.71,118.16,911392
ULTA,2015-12-03,164.41,165.36,161,163.19,2097385
UNH,2015-12-03,117.8,118.28,114.43,115,4287079
UNM,2015-12-03,36.29,36.57,35.97,36.15,2127269
UNP,2015-12-03,82.14,82.3,78.76,79.2,11254361
UPS,2015-12-03,103.44,103.73,101.9,102.29,3927894
URI,2015-12-03,76.58,77.62,74.553,75.2,1578573
USB,2015-12-03,43.97,43.97,43.05,43.2,5560591
UTX,2015-12-03,95.3,95.8,94.4,94.7,6082505
VAR,2015-12-03,81.31,81.66,79.3975,79.63,612562
VFC,2015-12-03,64.91,65.2,63.44,63.82,3706314
VIAB,2015-12-03,47.5,47.88,45.96,46.73,8419570
VLO,2015-12-03,72.02,72.46,69.75,69.99,6506415
VMC,2015-12-03,103.07,103.14,97.86,98.61,1531629
VNO,2015-12-03,96.5,97.045,95.81,96.38,968795
VRSK,2015-12-03,75.01,75.46,73.84,74.15,832549
VRSN,2015-12-03,90.21,93.25,90.21,92.04,1630543
VRTX,2015-12-03,130.26,130.26,120.46,122.06,1770307
VTR,2015-12-03,53.02,53.19,51.79,52.08,3449589
VZ,2015-12-03,44.88,45.05,44.33,44.56,17077739
V,2015-12-03,79.36,79.77,78.08,78.29,8689600
WAT,2015-12-03,130.88,130.88,126.88,127.56,777033
WBA,2015-12-03,83.59,84.19,81.75,81.94,4316056
WDC,2015-12-03,62.41,63.69,61.4,63.62,5064900
WEC,2015-12-03,48.38,48.65,47.98,48.12,1664098
WFC,2015-12-03,55.13,55.22,54.03,54.2,15410137
WHR,2015-12-03,162.21,162.21,155.01,157.61,916992
WMB,2015-12-03,35.61,35.62,33.135,33.26,11994820
WMT,2015-12-03,58.69,59.66,58.595,59.04,15844091
WM,2015-12-03,53.52,53.67,51.63,51.84,3822643
WRK,2015-12-03,52.1,52.1,50.01,50.53,1244232
WU,2015-12-03,18.96,19.04,18.6,18.67,6033356
WYNN,2015-12-03,68.45,68.82,63.69,65.08,3747616
WYN,2015-12-03,76.58,76.77,74.07,74.69,1064578
WY,2015-12-03,31.75,31.82,31.205,31.46,3700202
XEC,2015-12-03,116.71,117.79,114.61,115.37,960054
XEL,2015-12-03,34.98,35.08,34.33,34.42,7790774
XLNX,2015-12-03,49.27,49.53,48.16,48.47,2520077
XL,2015-12-03,38.72,38.765,38.145,38.29,2466778
XOM,2015-12-03,79.72,79.85,78.02,78.41,14870252
XRAY,2015-12-03,62.4,62.79,62.16,62.61,1941147
XRX,2015-12-03,41.76,41.92,41,41.44,5087064
XYL,2015-12-03,37.04,37.19,36.43,36.74,735292
YUM,2015-12-03,75.07,75.18,72.92,73.13,3963808
ZBH,2015-12-03,102.34,102.72,99.09,99.36,1903812
ZION,2015-12-03,30.14,30.21,29.355,29.47,2307570
ZTS,2015-12-03,46.48,46.54,44.94,45.2,2465441
AAL,2015-12-04,43.82,44.99,43.82,44.97,9460935
AAPL,2015-12-04,115.29,119.25,115.11,119.03,57776977
AAP,2015-12-04,155.06,156.33,154.18,155.83,996339
ABBV,2015-12-04,56.5,57.48,56.2,57.18,6748111
ABC,2015-12-04,99.12,100.4,98.54,99.89,1697308
ABT,2015-12-04,44.41,45.36,44.28,45.3,6438507
ACN,2015-12-04,106.29,109.26,106.25,109.1,1970356
ADBE,2015-12-04,90.13,92.82,90.13,92.58,2980839
ADI,2015-12-04,57.76,59.708,56.77,59.21,5550196
ADM,2015-12-04,35.67,36.14,35.6,35.97,4936896
ADP,2015-12-04,85.44,87.54,85.44,87.43,1531130
ADSK,2015-12-04,64.66,65.78,64.26,65.29,1885980
ADS,2015-12-04,281.25,284.46,279.52,284.22,468596
AEE,2015-12-04,42.48,43.38,42.44,43.34,2710998
AEP,2015-12-04,54.96,55.89,54.92,55.84,2328806
AES,2015-12-04,9.52,9.6,9.3,9.32,7114563
AET,2015-12-04,102.47,106.1,101.91,105.32,4784890
AFL,2015-12-04,63.14,63.635,62.8,63.52,3477584
AGN,2015-12-04,313.84,317.227,312.83,316.5,2534754
AIG,2015-12-04,62.65,64.21,62.6,63.99,7589614
AIV,2015-12-04,37.63,38.81,37.43,38.73,1261979
AIZ,2015-12-04,83.55,86.92,83.34,86.56,1128904
AJG,2015-12-04,43.06,43.93,42.97,43.92,885719
AKAM,2015-12-04,54.98,56.81,54.91,56.615,2532107
ALB,2015-12-04,52.51,53.52,51.94,52.99,1190766
ALGN,2015-12-04,65.8,66.29,64.52,65.56,588843
ALK,2015-12-04,81.63,85.44,81.5,84.91,1906876
ALLE,2015-12-04,66.35,67.482,65.88,67.12,660725
ALL,2015-12-04,62.97,64.58,62.96,64.49,2647478
ALXN,2015-12-04,169.16,175.94,169.1,175.76,1226104
AMAT,2015-12-04,18.74,19.09,18.74,19.03,12265938
AMD,2015-12-04,2.23,2.29,2.21,2.28,4573578
AME,2015-12-04,54.78,55.52,54.6,55.31,1754492
AMGN,2015-12-04,154.96,161.954,154.95,161.43,3920918
AMG,2015-12-04,171.2,175.69,171.185,175.52,289350
AMP,2015-12-04,111.56,115.18,111.31,114.94,1062098
AMT,2015-12-04,98.07,99.01,97.17,97.55,3381470
AMZN,2015-12-04,666,674.775,661.4,672.64,4534796
ANDV,2015-12-04,110.56,113.1,110.2,112.37,1747524
ANSS,2015-12-04,92.65,93.82,92.275,93.65,372483
ANTM,2015-12-04,129.41,133.18,129.28,132.75,1551070
AON,2015-12-04,94.03,96.69,93.75,96.65,932701
AOS,2015-12-04,38.82,39.495,38.535,39.47,778686
APA,2015-12-04,44.96,46.04,43.74,45.79,4252925
APC,2015-12-04,57.41,57.95,55.87,56.81,8315611
APD,2015-12-04,136.35,138.63,136.11,138.44,1084166
APH,2015-12-04,53.89,54.84,53.68,54.79,945016
ARE,2015-12-04,89.57,91.13,89.57,90.79,472396
ARNC,2015-12-04,27.09,28.125,27,28.02,9839569
ATVI,2015-12-04,37.56,38.98,37.54,38.89,5040644
AVB,2015-12-04,177.4,182.23,176.75,182.11,804691
AVGO,2015-12-04,144.8,147.89,143.24,147.56,6032923
AVY,2015-12-04,64.25,65.75,64.07,65.56,870784
AWK,2015-12-04,57.44,58.0401,57.4201,58.01,703000
AXP,2015-12-04,70.5,71.305,70.36,71.1,4993389
AYI,2015-12-04,225.67,227.485,223.57,226.72,525079
AZO,2015-12-04,759.59,761.65,754.24,760.99,401092
A,2015-12-04,40.23,41.205,40.13,41.1,2519309
BAC,2015-12-04,17.44,17.83,17.38,17.8,103021728
BAX,2015-12-04,36.91,37.73,36.91,37.54,4767865
BA,2015-12-04,146.35,148.78,146.09,148.5,3892856
BBT,2015-12-04,38.08,39.06,37.85,38.95,4514167
BBY,2015-12-04,31.47,31.51,30.89,31.02,6543014
BDX,2015-12-04,150.18,154.88,150.11,154.81,1066374
BEN,2015-12-04,40.52,41.24,40.3901,41.14,3208272
BF.B,2015-12-04,51.045,52.4725,50.855,52.355,1111682
BIIB,2015-12-04,277,284.75,276.125,284.45,1917051
BK,2015-12-04,43.21,44.22,43.11,44.06,8236219
BLK,2015-12-04,353.91,361.66,351.68,360.76,684546
BLL,2015-12-04,33.96,34.925,33.92,34.885,2759570
BMY,2015-12-04,66.88,69.31,66.85,69.11,6775150
BRK.B,2015-12-04,133.09,136.52,133,136.48,5520158
BSX,2015-12-04,18.09,18.525,18.06,18.51,7113414
BWA,2015-12-04,42.32,43.56,42.17,43.3,1883186
BXP,2015-12-04,122.96,125.02,122.18,124.84,1055960
CAG,2015-12-04,40.38,41.17,40.105,41.15,3112905
CAH,2015-12-04,86.76,88.56,86.73,88.44,1589567
CAT,2015-12-04,69.36,70.03,68.8,69.98,5252014
CA,2015-12-04,28.29,29.16,28.2704,29,4221979
CBG,2015-12-04,36.12,36.73,35.75,36.67,1901402
CBOE,2015-12-04,68.11,69.895,68.11,69.47,495720
CBS,2015-12-04,49.54,50.235,49.03,50.01,4005292
CB,2015-12-04,114.09,117.98,114,117.66,2599459
CCI,2015-12-04,85.06,85.8,84.68,85.11,2562172
CCL,2015-12-04,49.8,50.76,49.74,50.69,4126341
CDNS,2015-12-04,21.29,21.75,21.25,21.65,2459474
CELG,2015-12-04,107.4,110.43,107,110.36,4963484
CERN,2015-12-04,59.28,60.31,58.91,60.13,2104460
CFG,2015-12-04,26.69,27.14,26.46,27.12,5481809
CF,2015-12-04,45.49,45.87,44.13,44.44,3110353
CHD,2015-12-04,42.76,43.45,42.715,43.37,817588
CHK,2015-12-04,4.85,4.85,4.47,4.55,32999264
CHRW,2015-12-04,62.09,63.19,62.09,62.8,2946393
CHTR,2015-12-04,180.51,186.1,180.01,184.53,1208706
CINF,2015-12-04,60.32,61.53,60.32,61.49,618913
CI,2015-12-04,138.27,141.01,137.84,140.43,1394017
CLX,2015-12-04,126.36,128.82,126.12,128.78,883927
CL,2015-12-04,65.97,66.76,65.7,66.34,4603823
CMA,2015-12-04,45.48,46.46,45.07,46.37,1832564
CMCSA,2015-12-04,29.8,30.54,29.745,30.375,24458984
CME,2015-12-04,95.82,100.06,95.57,99.67,1992881
CMG,2015-12-04,558.89,568.76,537.17,561.2,2708454
CMI,2015-12-04,92.45,92.74,91.65,92.5,4127838
CMS,2015-12-04,34.37,35.05,34.24,34.98,1858807
CNC,2015-12-04,56.68,59.1,56.56,58.69,1472128
CNP,2015-12-04,16.48,16.63,16.37,16.51,4627570
COF,2015-12-04,77.91,79.56,77.4,79.37,2665499
COG,2015-12-04,16.84,17.42,16.67,17.22,6483702
COL,2015-12-04,90.66,92.156,90.66,91.81,589209
COO,2015-12-04,126.23,131.358,121.01,130.34,4960296
COP,2015-12-04,50.84,51.49,50.155,51.19,9393929
COST,2015-12-04,164.12,167.24,164.01,166.8,2578560
COTY,2015-12-04,26.81,27.28,26.76,26.88,1520023
CPB,2015-12-04,52.64,53.48,52.54,53.12,3115820
CRM,2015-12-04,80.33,82.14,80.16,82.14,4341733
CSCO,2015-12-04,26.95,27.55,26.95,27.48,28143745
CSRA,2015-12-04,28.81,30.04,28.64,29,5684525
CSX,2015-12-04,26.52,27.02,26.21,26.86,13329289
CTAS,2015-12-04,90.35,92.81,90.32,92.67,491773
CTL,2015-12-04,26.49,26.8,26.41,26.71,5513408
CTSH,2015-12-04,61.77,63.04,61.53,62.96,4079104
CTXS,2015-12-04,75.39,76.39,74.89,76.21,1965994
CVS,2015-12-04,93.28,95.66,93.1912,95.46,5170792
CVX,2015-12-04,87.9,89.82,86.49,89.71,13170192
CXO,2015-12-04,105,107.555,103.27,105.84,1376578
C,2015-12-04,53.66,55.33,53.52,55.09,21464081
DAL,2015-12-04,49,49.8,48.665,49.78,12775560
DE,2015-12-04,78.41,79.62,78,79.59,2400960
DFS,2015-12-04,55.46,56.5573,55.33,56.4,3095157
DGX,2015-12-04,66.88,68.82,66.795,68.57,1053235
DG,2015-12-04,68.19,69.1875,66.9,69.12,6281338
DHI,2015-12-04,31.78,32.99,31.63,32.99,4180370
DHR,2015-12-04,94.81,96.7,94.55,96.53,4564832
DISCA,2015-12-04,30.14,30.85,29.89,30.73,2350163
DISCK,2015-12-04,28.71,29.5101,28.49,29.4,1955825
DISH,2015-12-04,60.64,61.68,60.55,61.52,1148671
DIS,2015-12-04,112.74,114.305,112.53,114.24,8771297
DLR,2015-12-04,71.53,73.09,71.28,72.93,978764
DLTR,2015-12-04,75.35,77.9,74.37,77.24,4479004
DOV,2015-12-04,64.77,65.82,64.03,64.75,2644282
DPS,2015-12-04,90.08,92.5,90.08,92.42,1214976
DRE,2015-12-04,20.27,20.88,20.24,20.72,3560700
DRI,2015-12-04,55.53,57.605,55.3601,57.43,1607135
DTE,2015-12-04,78.76,80.8,78.53,80.53,1352183
DUK,2015-12-04,66.49,67.1,66.3,67.04,2712078
DVA,2015-12-04,71.99,72.71,71.68,72.22,2646794
DVN,2015-12-04,40.34,40.99,39.62,40.53,5912416
D,2015-12-04,65.54,66.69,65.44,66.6,2828075
EA,2015-12-04,68.38,70.67,68.38,70.38,3897054
EBAY,2015-12-04,28.72,29.585,28.59,29.35,10055859
ECL,2015-12-04,118.21,119.4,117.9,119.23,1417238
ED,2015-12-04,60.72,62.17,60.72,62.15,2218226
EFX,2015-12-04,109.78,112.22,109.78,111.77,441504
EIX,2015-12-04,58.88,60.335,58.87,60.21,2716770
EL,2015-12-04,84.01,85.52,83.82,85.43,1348684
EMN,2015-12-04,71.18,73.72,71.17,73.31,1396061
EMR,2015-12-04,48.47,49.295,48.38,49.17,4635514
EOG,2015-12-04,79.29,80.84,78.5,80.49,4754216
EQIX,2015-12-04,296.22,301.755,291.9494,301.2,838661
EQR,2015-12-04,78.16,79.95,78.14,79.66,1646104
EQT,2015-12-04,52.9,54.975,52.45,54.62,2046649
ESRX,2015-12-04,84.92,86.94,84.92,86.65,3504558
ESS,2015-12-04,228.42,234.32,228.42,233.38,391261
ES,2015-12-04,49.65,50.67,49.51,50.63,1300702
ETFC,2015-12-04,30,30.78,29.9,30.73,2411644
ETN,2015-12-04,55.74,56.24,55.524,56.05,3245098
ETR,2015-12-04,64.61,66,64.25,65.93,1187284
EW,2015-12-04,78.98,81.15,78.81,81.01,2366500
EXC,2015-12-04,27.34,27.45,26.65,26.71,11246155
EXPD,2015-12-04,46.77,47.98,46.59,47.83,2184400
EXPE,2015-12-04,123.11,126.06,122.21,125.92,2009676
EXR,2015-12-04,84.25,86.11,84.23,85.79,749546
FAST,2015-12-04,39.6,40.29,39.51,40.14,2403171
FBHS,2015-12-04,55.1,55.96,54.95,55.93,719661
FB,2015-12-04,104.81,107.73,104.11,106.18,21224721
FCX,2015-12-04,7.65,7.92,7.54,7.85,45599500
FDX,2015-12-04,154.57,155.73,153.33,155.47,2251383
FE,2015-12-04,32.24,32.99,32.09,32.82,5983715
FFIV,2015-12-04,103.04,105.5,102.63,104.61,2612695
FISV,2015-12-04,93.8,95.47,93.79,95.45,1884933
FIS,2015-12-04,64.33,65.3,64.02,65.04,3141584
FITB,2015-12-04,20.52,21.1,20.415,21.06,8496903
FLIR,2015-12-04,29.97,30.5,29.91,30.43,834807
FLR,2015-12-04,47.99,48.4,47.51,48.09,1518354
FLS,2015-12-04,44.92,45.2,44.46,44.95,636901
FL,2015-12-04,65.12,66.34,64.55,65.88,2096507
FMC,2015-12-04,41.93,42.69,41.48,42.44,1146352
FOXA,2015-12-04,29.09,29.55,28.8975,29.33,11421247
FOX,2015-12-04,29.89,30.17,29.61,30,6165930
FRT,2015-12-04,142.24,145.26,142.075,144.73,216295
FTI,2015-12-04,32.87,33.12,32.11,32.64,2717063
F,2015-12-04,14.08,14.26,14,14.2,28354070
GD,2015-12-04,142.45,144.27,142.37,143.84,1882766
GE,2015-12-04,30.07,30.52,29.96,30.49,58203164
GGP,2015-12-04,25.55,26.46,25.38,26.37,9502151
GILD,2015-12-04,101.44,104.16,101.25,104.07,8738290
GIS,2015-12-04,57.49,58.71,57.45,58.52,4047970
GLW,2015-12-04,17.82,18.06,17.7,18.03,13985176
GM,2015-12-04,35.6,36.34,35.37,36.25,11562608
GOOGL,2015-12-04,769.71,782.42,765.51,779.21,2489998
GOOG,2015-12-04,753.1,768.49,750,766.81,2757283
GPC,2015-12-04,88.36,89.3,88.14,89.06,649814
GPN,2015-12-04,69.35,70.48,68.98,70.39,1007103
GPS,2015-12-04,25.25,26.49,25.25,26.2,7889714
GRMN,2015-12-04,37.2,38.1,37.2,37.64,1881980
GS,2015-12-04,185.61,190.62,184.75,189.99,3517235
GT,2015-12-04,34.52,35.02,34.37,34.88,2328677
GWW,2015-12-04,198.88,201.12,197.55,200.86,699049
HAL,2015-12-04,37.51,38.04,36.91,37.9,13030444
HAS,2015-12-04,70.2,70.5,67.72,68.71,3050123
HBAN,2015-12-04,11.51,11.78,11.425,11.75,15299269
HBI,2015-12-04,30.54,31.1804,30.53,31.15,1913328
HCA,2015-12-04,67.72,68.43,67.01,67.25,4038843
HCN,2015-12-04,63.06,63.77,62.78,63.65,2624484
HCP,2015-12-04,35.34,35.98,35.2,35.78,4121401
HD,2015-12-04,131.55,134.8299,131.35,134.53,5387092
HES,2015-12-04,54.36,55.23,53.15,54.9,4964608
HIG,2015-12-04,45.51,46.87,45.43,46.71,2873867
HII,2015-12-04,130.32,133.48,129.22,133.08,259045
HOG,2015-12-04,47.02,47.94,46.7801,47.66,3639801
HOLX,2015-12-04,39.16,39.79,39.1,39.57,1561766
HON,2015-12-04,102.78,104.71,102.41,104.55,3552293
HPE,2015-12-04,14.39,15.295,14.24,15.22,12001085
HPQ,2015-12-04,12.15,12.56,12.12,12.32,21815329
HP,2015-12-04,54.78,55.3,53.15,53.38,2454930
HRB,2015-12-04,36.7,37.35,36.52,37.09,3254516
HRL,2015-12-04,37.945,38.84,37.905,38.795,2650524
HRS,2015-12-04,82.7,84.91,82.59,84.27,815692
HSIC,2015-12-04,78.315,79.215,78.175,79.175,969716
HST,2015-12-04,16.04,16.37,15.99,16.34,9490619
HSY,2015-12-04,84.81,86.79,84.81,86.5,1090343
HUM,2015-12-04,169.65,172.62,169.045,170.77,819428
IBM,2015-12-04,138.09,141.02,137.99,140.43,4571608
ICE,2015-12-04,51.116,53.2,51.052,52.828,4692265
IDXX,2015-12-04,70,71.175,69.69,70.4,459502
IFF,2015-12-04,119.48,121.53,119.48,121.25,321150
ILMN,2015-12-04,175.36,179.62,173.71,178.83,2197317
INCY,2015-12-04,107.37,109.98,106.15,109.11,2126174
INFO,2015-12-04,28.38,29.6,28.38,29.57,532156
INTC,2015-12-04,34.11,35.025,34,34.935,24900994
INTU,2015-12-04,97.94,98.86,96.73,98.63,2232351
IPG,2015-12-04,23.03,23.59,23.02,23.44,4092165
IP,2015-12-04,39.65,40.325,39.335,40.23,3137374
IQV,2015-12-04,65.91,68.07,65.91,68.02,848560
IRM,2015-12-04,27.43,27.93,27.33,27.6,2264392
IR,2015-12-04,57.88,58.46,57.5,58.43,1676950
ISRG,2015-12-04,169.8032,174.6232,169.8032,173.7998,707040
ITW,2015-12-04,92.36,94.37,92.36,94.32,1982671
IT,2015-12-04,90.92,91.78,90.66,91.44,407973
IVZ,2015-12-04,33.31,34.015,33.07,33.83,2832111
JBHT,2015-12-04,76.84,78.51,76.16,77.63,1247671
JCI,2015-12-04,35.4345,35.644,35.068,35.5602,3223139
JEC,2015-12-04,44.54,45.15,44.09,44.6,1559670
JNJ,2015-12-04,101.4,103,101.28,102.95,7845387
JNPR,2015-12-04,29.42,30.04,29.23,29.8,6358747
JPM,2015-12-04,66.1,67.995,66.03,67.89,17786043
JWN,2015-12-04,56.78,57.64,56.28,57.08,4857584
KEY,2015-12-04,13.01,13.44,12.915,13.41,19083070
KHC,2015-12-04,71.4,72.73,71.07,72.22,4495856
KIM,2015-12-04,25.48,25.86,25.34,25.6,6207505
KLAC,2015-12-04,66.77,67.95,66.77,67.57,980940
KMB,2015-12-04,119.16,121.37,118.76,121.3,2473126
KMI,2015-12-04,18.91,19,16.56,16.82,153024495
KMX,2015-12-04,58.34,59.56,58.13,59.22,1799744
KORS,2015-12-04,42.67,42.77,41.86,42.34,2541333
KO,2015-12-04,42.58,43.481,42.58,43.29,16487972
KR,2015-12-04,39.9,40.58,39.68,40.55,9626997
KSS,2015-12-04,47.18,48.12,46.86,48.08,4278991
KSU,2015-12-04,81.75,82.41,80.61,81.98,2732650
K,2015-12-04,68.68,70.38,68.55,70.18,2123803
LB,2015-12-04,96.04,99.59,96.04,99.47,1693454
LEG,2015-12-04,45.55,46.13,45.2,46.11,744538
LEN,2015-12-04,49.2647,50.4608,48.9216,50.3823,1572558
LH,2015-12-04,121.2,124.96,121.2,124.74,842848
LKQ,2015-12-04,28.55,29.09,28.55,29.03,1230929
LLL,2015-12-04,121.21,124.82,121.02,124.01,1175495
LLY,2015-12-04,83.47,87.28,83.43,86.62,6987575
LMT,2015-12-04,216,219.9,216,218.39,1701581
LNC,2015-12-04,54.67,55.92,54.315,55.8,1991395
LNT,2015-12-04,29.785,30.1925,29.78,30.175,816600
LOW,2015-12-04,75.33,76.87,75.09,76.76,4374844
LRCX,2015-12-04,76.67,78.05,76.41,77.68,2278776
LUK,2015-12-04,18,18.04,17.6,17.8,5585956
LUV,2015-12-04,47.7,49.45,47.68,49.41,8516331
LYB,2015-12-04,94.94,96.64,93.89,96.33,3582887
L,2015-12-04,37.53,38.54,37.46,38.41,1691852
MAA,2015-12-04,86.84,89.14,86.84,88.95,239239
MAC,2015-12-04,77.14,79.07,77,78.99,1525050
MAR,2015-12-04,70.49,71.09,69.24,71.04,3475179
MAS,2015-12-04,29.63,30.09,29.48,30.02,3232683
MAT,2015-12-04,24.97,25.6411,24.86,25.535,10319639
MA,2015-12-04,96.43,98.7,96.24,98.7,3868143
MCD,2015-12-04,113.75,116.39,113.42,116.2,7778164
MCHP,2015-12-04,46.49,47.49,46.15,47.37,2850144
MCK,2015-12-04,191,192.36,189.705,190.54,1241831
MCO,2015-12-04,101.69,104.05,101.48,104.02,928468
MDLZ,2015-12-04,42.83,44.54,42.82,44.5,11277953
MDT,2015-12-04,76.99,78.345,76.91,78.14,8904305
MET,2015-12-04,50.31,51.25,49.89,51.07,5506415
MGM,2015-12-04,22.37,22.715,22.19,22.63,3944215
MHK,2015-12-04,184.97,189.69,184.14,189.48,579317
MKC,2015-12-04,84.83,86.51,84.816,86.46,442855
MLM,2015-12-04,154.72,156.01,151.765,155.27,507190
MMC,2015-12-04,55.48,56.88,55.48,56.86,2900928
MMM,2015-12-04,154.79,158.39,154.57,158.22,2175780
MNST,2015-12-04,51.0299,52.7566,51.0299,52.2316,3450705
MON,2015-12-04,96.68,98.46,96.66,97.85,3320423
MOS,2015-12-04,31,31.05,30.09,30.88,6470666
MO,2015-12-04,57.46,58.57,57.43,58.51,7450858
MPC,2015-12-04,54.83,56.31,54.4,55.63,7325169
MRK,2015-12-04,52.87,53.68,52.83,53.64,13687040
MRO,2015-12-04,16.22,16.377,15.7,16.12,10743011
MSFT,2015-12-04,54.12,56.23,54.1,55.91,43963662
MSI,2015-12-04,71.3,72.3895,71.3,72.11,1596590
MS,2015-12-04,34.66,35.58,34.405,35.32,13205404
MTB,2015-12-04,123.66,126.43,123.13,126.06,1147462
MTD,2015-12-04,332.35,341.045,331.83,338.72,207028
MU,2015-12-04,15.54,15.93,15.4,15.5,19068501
MYL,2015-12-04,50.7,51.47,50.15,51.41,7805958
M,2015-12-04,38.49,39.68,38.33,39.32,8679574
NAVI,2015-12-04,11.76,12.15,11.76,12.04,3626332
NBL,2015-12-04,34.95,35.08,33.815,33.87,5704205
NCLH,2015-12-04,57.51,58.715,57.375,58.27,1002135
NDAQ,2015-12-04,56.98,59.0899,56.96,58.94,949362
NEE,2015-12-04,96.96,98.31,96.415,98.14,3511999
NEM,2015-12-04,18.94,20.49,18.87,20.46,14378718
NFLX,2015-12-04,127,130.99,125.75,130.93,20250411
NFX,2015-12-04,36.37,36.67,35.58,36.16,3355199
NI,2015-12-04,18.99,19.15,18.87,19.1,3416837
NKE,2015-12-04,64.9,66.46,64.9,66.165,7410410
NLSN,2015-12-04,45.8,46.97,45.63,46.89,2639459
NOC,2015-12-04,183.48,188.2,183.39,187.95,891956
NOV,2015-12-04,36.495,37.53,36.16,36.59,9669592
NRG,2015-12-04,10.94,10.95,8.805,9,28919494
NSC,2015-12-04,88.97,92.5,86.59,92.06,5803886
NTAP,2015-12-04,30.89,31.31,30.62,31.28,3214448
NTRS,2015-12-04,73.44,75.65,72.64,75.53,1653577
NUE,2015-12-04,40.92,41.19,40.58,41.1,1751890
NVDA,2015-12-04,32.43,33.81,32.43,33.75,11468924
NWL,2015-12-04,43.98,44.89,43.85,44.83,1666424
NWSA,2015-12-04,13.79,14.085,13.71,14.06,1915620
NWS,2015-12-04,14.08,14.325,13.96,14.31,827761
OKE,2015-12-04,26.65,26.9,24.6,24.8,4683704
OMC,2015-12-04,74.27,75.66,74.19,75.24,2373868
ORCL,2015-12-04,38.02,39.24,37.875,39.16,18206591
ORLY,2015-12-04,253.48,259.008,253.42,258.61,1110446
OXY,2015-12-04,71.41,72.61,69.64,71.72,8909597
O,2015-12-04,49.07,50.0774,49.001,50.01,2045125
PAYX,2015-12-04,52.9,53.77,52.74,53.71,2501414
PBCT,2015-12-04,16.5,16.93,16.45,16.82,4987264
PCAR,2015-12-04,48.86,50.31,48.63,49.78,4978535
PCG,2015-12-04,52.01,53.21,52.01,53.12,4915560
PCLN,2015-12-04,1283.88,1302.87,1283.88,1300.48,556281
PDCO,2015-12-04,44.39,44.99,44.21,44.96,1040848
PEG,2015-12-04,38.25,38.85,38.24,38.63,3372290
PEP,2015-12-04,99.2,101.37,98.54,101.06,6422721
PFE,2015-12-04,32.49,32.89,32.41,32.8,31613799
PFG,2015-12-04,48.33,49.19,48.2,49.14,2905912
PGR,2015-12-04,30.43,31.335,30.43,31.22,4293309
PG,2015-12-04,75.98,77.9,75.92,77.83,11960991
PHM,2015-12-04,19.01,19.46,18.88,19.42,4003215
PH,2015-12-04,101.38,102.81,100.96,102.44,1670467
PKG,2015-12-04,66.8,67.46,66.4623,67.07,494163
PKI,2015-12-04,51.05,52.29,51.05,52.25,606699
PLD,2015-12-04,41.76,42.72,41.63,42.7,3392665
PM,2015-12-04,87.41,89.755,87.41,89.7,7203476
PNC,2015-12-04,94.31,97.247,93.95,97.19,2541159
PNR,2015-12-04,55.9,56.44,55.39,55.83,2350001
PNW,2015-12-04,61.36,62.51,61.22,62.38,1718438
PPG,2015-12-04,104.51,106.37,104.37,105.96,1079812
PPL,2015-12-04,33.14,33.8,33.14,33.74,5229244
PRGO,2015-12-04,145.99,148.3399,145.05,147.69,1488247
PRU,2015-12-04,85.08,86.95,84.42,86.72,2130499
PSA,2015-12-04,238.16,242.86,238.16,241.9,1056779
PSX,2015-12-04,90.35,90.67,88.695,90.2,3025884
PVH,2015-12-04,82.82,83.86,80.33,81.82,2636317
PWR,2015-12-04,22.83,22.83,21.485,21.54,4418422
PXD,2015-12-04,142.96,147.3199,141.275,146.1,2154689
PX,2015-12-04,109.57,110.36,109.01,110.28,1932294
PYPL,2015-12-04,34.38,35.82,34.22,35.62,10664349
QCOM,2015-12-04,52.09,52.57,51.41,52.34,16177724
QRVO,2015-12-04,58.05,59.95,57.77,59.54,1233528
RCL,2015-12-04,92.08,94.45,91.99,94.27,1792594
REGN,2015-12-04,538.09,559.3,538.005,558.66,621603
REG,2015-12-04,65.35,66.26,65.22,65.68,709821
RE,2015-12-04,183.91,187.28,183.67,186.91,226534
RF,2015-12-04,10,10.28,9.91,10.26,19157354
RHI,2015-12-04,50,50.73,49.66,50.31,1281131
RHT,2015-12-04,80.67,82.11,80.48,81.89,1077771
RJF,2015-12-04,58.42,59.69,58.17,59.32,963410
RL,2015-12-04,121.95,123.87,119.68,120.84,1611535
RMD,2015-12-04,58.26,58.78,57.77,57.8,889011
ROK,2015-12-04,104.33,106.75,103.8101,106.73,1231000
ROP,2015-12-04,187.98,189.97,186.42,189.48,588973
ROST,2015-12-04,52.79,54.28,52.57,54.16,2970594
RRC,2015-12-04,27.58,28.27,26.61,27.74,4404316
RSG,2015-12-04,43.7,44.435,43.48,44.31,2753072
RTN,2015-12-04,123.4,124.77,122.91,124.29,2089712
SBAC,2015-12-04,106.76,108.765,106.55,108.53,1056310
SBUX,2015-12-04,59.86,61.87,59.6,61.75,9100588
SCG,2015-12-04,58.07,59.21,58,59.16,729921
SCHW,2015-12-04,33.32,34.52,33.17,34.51,14250297
SEE,2015-12-04,45.25,45.99,44.96,45.97,1289724
SHW,2015-12-04,267.84,272.56,267.77,272.42,703128
SIG,2015-12-04,128.21,130.66,127.03,130.03,1095075
SJM,2015-12-04,120.69,123.29,120.69,123.14,669036
SLB,2015-12-04,73.83,75.06,73.16,74.71,8605324
SLG,2015-12-04,117.19,118.45,116.94,117.82,776874
SNA,2015-12-04,170.94,173.93,170.34,173.82,236710
SNI,2015-12-04,56.69,59.14,56.56,59.02,2454839
SNPS,2015-12-04,46.5,47.48,46.32,47.37,1176084
SO,2015-12-04,44.46,44.94,44.44,44.83,4388508
SPGI,2015-12-04,96.14,98.38,95.73,98.33,1095416
SPG,2015-12-04,183.24,187.86,182.125,187.36,1760663
SRCL,2015-12-04,113.6,117.19,112.95,116.64,1590242
SRE,2015-12-04,97.29,98.22,96.22,97.67,1225136
STI,2015-12-04,42.93,44.4701,42.63,44.34,5857242
STT,2015-12-04,71.8,73.77,71.44,73.69,2147622
STX,2015-12-04,33.71,34.65,33.4,34.45,4357658
STZ,2015-12-04,140.77,144.84,140.54,144.67,1081495
SWKS,2015-12-04,83.24,88.52,82.13,87.92,5119096
SWK,2015-12-04,108.42,110.15,108.34,110.06,1362265
SYF,2015-12-04,31.24,32.03,31.11,32.03,15782103
SYK,2015-12-04,92.85,94.38,92.67,94.34,1388160
SYMC,2015-12-04,19.42,20.14,19.42,20.04,8758522
SYY,2015-12-04,40.65,41.44,40.65,41.1,5312499
TAP,2015-12-04,92,95.51,91.99,95.14,2537943
TDG,2015-12-04,234.98,238.04,233.51,238.01,191680
TEL,2015-12-04,66.23,66.58,65.9,66.41,4157726
TGT,2015-12-04,73.12,74.24,73.11,73.9,6492860
TIF,2015-12-04,76.47,77.475,76.12,76.88,1596200
TJX,2015-12-04,70.23,71.0555,69.89,70.99,4415392
TMK,2015-12-04,60.11,61.05,59.97,60.98,495367
TMO,2015-12-04,133.58,137.15,133.38,137.07,1877859
TPR,2015-12-04,29.87,30.72,29.71,30.58,5403422
TRIP,2015-12-04,83.06,84.71,82.33,84.37,1712609
TROW,2015-12-04,75.3,76.26,75.14,76.03,2197406
TRV,2015-12-04,111.72,114.11,111.72,114.06,2226261
TSCO,2015-12-04,86.01,88.29,85.78,88.04,1414684
TSN,2015-12-04,51.48,52.16,51.32,52.04,7697996
TSS,2015-12-04,55.21,56.5,55.21,56.23,1408285
TWX,2015-12-04,69.65,70.72,69.05,70.61,9637808
TXN,2015-12-04,57.52,58.96,57.49,58.88,6414224
TXT,2015-12-04,41.25,42.17,41.07,42.08,1463202
T,2015-12-04,33.19,34.17,33.1675,34.11,35685874
UAA,2015-12-04,42.25,43.735,42,43.655,7718314
UAL,2015-12-04,57.56,59.09,57.52,58.94,5126061
UDR,2015-12-04,36.11,36.96,36.11,36.73,1387818
UHS,2015-12-04,118.76,120.4,117.91,119.45,653156
ULTA,2015-12-04,174.5,185.73,173.87,184.08,5251611
UNH,2015-12-04,115.59,118.2499,115.24,117.74,3588162
UNM,2015-12-04,36.32,36.89,36.16,36.81,1685750
UNP,2015-12-04,77.37,78.625,77.03,78.31,11007113
UPS,2015-12-04,102.44,103.39,102.21,103.26,3560947
URI,2015-12-04,74.7,75.47,73.99,74.14,1666115
USB,2015-12-04,43.46,44.42,43.37,44.34,8421409
UTX,2015-12-04,94.99,96.63,94.79,95.73,9228851
VAR,2015-12-04,79.79,80.5,79.25,80.23,872703
VFC,2015-12-04,64.09,65.43,63.375,64.4,2625301
VIAB,2015-12-04,46.75,46.99,45.85,46.22,4005427
VLO,2015-12-04,70.21,71.72,69.75,71.39,6189818
VMC,2015-12-04,99.14,100.43,98.23,99.54,1204647
VNO,2015-12-04,96.84,98.49,96.51,97.79,721778
VRSK,2015-12-04,75.16,75.63,74.19,75.32,650736
VRSN,2015-12-04,92.09,93.94,91.5,93.12,1113685
VRTX,2015-12-04,122.82,125.87,122.58,125.17,1658058
VTR,2015-12-04,52.33,53.365,52.33,53.2,3073167
VZ,2015-12-04,44.74,45.78,44.71,45.71,14158575
V,2015-12-04,78.58,80.4,78.45,80.4,9944571
WAT,2015-12-04,128.15,131.6,128.15,131,505646
WBA,2015-12-04,82.02,84.73,82,84.62,4702652
WDC,2015-12-04,63.7,64.73,63.04,64.58,3230493
WEC,2015-12-04,48.34,49.5,48.25,49.45,2108055
WFC,2015-12-04,54.48,55.88,54.305,55.67,19647728
WHR,2015-12-04,157.73,161,157.44,160.19,1005732
WMB,2015-12-04,33.09,33.09,30.76,31.11,16569477
WMT,2015-12-04,59.05,59.85,59.03,59.66,10435274
WM,2015-12-04,52.01,52.7,52.01,52.66,4590559
WRK,2015-12-04,50.67,50.78,49.78,50.42,827737
WU,2015-12-04,18.71,18.97,18.64,18.92,5830730
WYNN,2015-12-04,65.07,66.24,62.94,64.6,4240980
WYN,2015-12-04,74.96,76.15,74.59,76.13,1183245
WY,2015-12-04,31.59,32.15,31.46,32.05,4882520
XEC,2015-12-04,113.8,115.48,111.47,113.8,1209059
XEL,2015-12-04,34.54,35.12,34.5,34.97,5090697
XLNX,2015-12-04,48.56,49.15,48.39,48.97,2798335
XL,2015-12-04,38.52,39.15,38.32,39.14,1430288
XOM,2015-12-04,77.35,78.98,77.0335,78.86,20156434
XRAY,2015-12-04,62.9,63.44,62.37,63.08,1972012
XRX,2015-12-04,41.44,42.48,41.44,41.92,3447044
XYL,2015-12-04,36.78,37.69,36.7775,37.65,1247317
YUM,2015-12-04,73.68,76.415,73.5,76.14,3981110
ZBH,2015-12-04,99.65,101.19,99.36,100.55,1100056
ZION,2015-12-04,29.59,30.28,29.43,30.19,3099842
ZTS,2015-12-04,45.36,46.495,45.17,46.46,2237818
AAL,2015-12-07,45.35,46.49,45.22,45.78,8911719
AAPL,2015-12-07,118.98,119.86,117.81,118.28,32084249
AAP,2015-12-07,155.68,156.9,150.62,151.22,1358456
ABBV,2015-12-07,57.9,57.99,55.76,56.27,7890933
ABC,2015-12-07,99.92,100.4,99.34,99.98,1265135
ABT,2015-12-07,45.57,45.73,45.29,45.56,5559878
ACN,2015-12-07,109.13,109.65,108.24,108.94,1618739
ADBE,2015-12-07,92.56,92.88,89.215,89.6,3958684
ADI,2015-12-07,59.22,59.49,58.34,58.5,2590678
ADM,2015-12-07,35.97,36.02,35.2175,35.41,4294288
ADP,2015-12-07,87.05,87.37,86.22,86.6,1295511
ADSK,2015-12-07,65.5,65.73,63.37,63.75,1987168
ADS,2015-12-07,282.59,284.39,281.075,282.86,283572
AEE,2015-12-07,42.8,43.02,42.5999,42.97,1885106
AEP,2015-12-07,56.23,56.3,55.755,56.25,2687814
AES,2015-12-07,9.26,9.3,8.96,9.21,6041635
AET,2015-12-07,105.45,105.46,103.06,103.62,2945472
AFL,2015-12-07,63.39,63.67,62.4354,62.8,2725492
AGN,2015-12-07,316.19,317.43,311.21,316.51,1983651
AIG,2015-12-07,63.8,63.98,62.7,62.8,9301991
AIV,2015-12-07,38.56,38.77,38.29,38.38,1043771
AIZ,2015-12-07,86.55,87.2,85.69,86.81,946393
AJG,2015-12-07,43.85,44.04,43.64,44.02,848327
AKAM,2015-12-07,56.34,56.35,55.62,55.71,1765036
ALB,2015-12-07,52.53,52.66,50.88,51.1,968451
ALGN,2015-12-07,65.71,66.59,65.063,66.47,308676
ALK,2015-12-07,86.11,87.171,85.4401,86.33,1782650
ALLE,2015-12-07,66.97,67.15,66.36,66.39,534776
ALL,2015-12-07,64.35,64.69,64.19,64.39,2675481
ALXN,2015-12-07,177,183.25,176.635,179.15,1944852
AMAT,2015-12-07,19.1,19.15,18.88,18.91,13871111
AMD,2015-12-07,2.26,2.36,2.21,2.355,8479583
AME,2015-12-07,54.97,55.22,54.68,55.11,1008231
AMGN,2015-12-07,162.91,162.97,157.54,158.3,3566656
AMG,2015-12-07,175.01,175.25,171.47,172.6,232297
AMP,2015-12-07,114.49,115.29,112.69,113.31,785859
AMT,2015-12-07,97.06,97.98,97.05,97.69,2485616
AMZN,2015-12-07,674.74,675.46,660.5,669.83,3732814
ANDV,2015-12-07,111.33,113.61,108.62,110.56,1969551
ANSS,2015-12-07,93.37,93.82,92.35,92.83,319866
ANTM,2015-12-07,133.52,133.52,131.135,132.78,1970697
AON,2015-12-07,96.19,96.9,95.92,96.74,1119948
AOS,2015-12-07,39.535,39.715,39.2875,39.505,1085780
APA,2015-12-07,44.73,45.09,43.6,44.22,7113992
APC,2015-12-07,54.78,54.91,52.77,53.68,11092713
APD,2015-12-07,137.64,137.75,136.12,136.81,1502148
APH,2015-12-07,54.6,54.93,54.39,54.71,656790
ARE,2015-12-07,90.67,90.87,89.64,90.03,310539
ARNC,2015-12-07,28.38,28.41,26.85,27.12,12481578
ATVI,2015-12-07,38.92,39.03,38.39,38.69,6738376
AVB,2015-12-07,180.29,182.88,178.18,179.03,811178
AVGO,2015-12-07,146.69,149.72,145.55,148.83,4476940
AVY,2015-12-07,65.17,65.94,64.71,65.09,853664
AWK,2015-12-07,57.75,58.41,57.5903,58.4,783051
AXP,2015-12-07,70.82,71.09,70.17,70.61,5926406
AYI,2015-12-07,226.45,228.51,224.49,227.63,246663
AZO,2015-12-07,760,763.31,748.56,752.17,413947
A,2015-12-07,40.92,41.1,40.54,40.7,2004492
BAC,2015-12-07,17.79,17.8,17.44,17.54,81633309
BAX,2015-12-07,37.5,37.78,37.34,37.73,3592548
BA,2015-12-07,148.3,149.5,147.32,148.45,3417715
BBT,2015-12-07,39.26,39.28,38.37,38.7,3538635
BBY,2015-12-07,31,31.15,30.36,30.91,4475939
BDX,2015-12-07,154.32,154.81,152.8,153.62,1223988
BEN,2015-12-07,41.09,41.22,40.61,40.82,2585977
BF.B,2015-12-07,51.91,52.515,51.135,51.56,878066
BIIB,2015-12-07,283.31,284.98,279.7,281.63,1739693
BK,2015-12-07,43.95,44.1,43.35,43.59,4146208
BLK,2015-12-07,359.42,360.39,353.22,355.47,583000
BLL,2015-12-07,34.58,34.8125,34.07,34.4,4061810
BMY,2015-12-07,69,69.45,68.48,68.84,4865506
BRK.B,2015-12-07,136.2,136.45,134.68,135.6,2794921
BSX,2015-12-07,18.45,18.6,18.29,18.57,8696487
BWA,2015-12-07,43.14,43.14,42.29,42.76,2175412
BXP,2015-12-07,124.01,125.23,123.85,125,441856
CAG,2015-12-07,41.13,41.36,40.525,40.77,2184467
CAH,2015-12-07,88.29,88.86,88.075,88.74,1761128
CAT,2015-12-07,68.68,68.73,67.72,68.36,6805880
CA,2015-12-07,28.95,29.03,28.2,28.44,3923631
CBG,2015-12-07,36.59,36.76,36.24,36.38,2056195
CBOE,2015-12-07,70.08,70.23,68.945,69.26,457721
CBS,2015-12-07,49.77,50.57,49.37,50.45,4531064
CB,2015-12-07,117.08,117.52,116.69,117.13,2654290
CCI,2015-12-07,85.08,86.68,84.85,86.44,2911272
CCL,2015-12-07,51.01,51.255,50.28,50.67,3566843
CDNS,2015-12-07,21.56,21.76,21.43,21.56,2831061
CELG,2015-12-07,110.3,110.93,108.2048,109.05,4055437
CERN,2015-12-07,59.83,60.1225,59.39,59.96,1503912
CFG,2015-12-07,27.1,27.17,26.365,26.51,5337872
CF,2015-12-07,44.11,44.12,42.37,43.25,2816811
CHD,2015-12-07,43.37,43.6908,43.195,43.535,739800
CHK,2015-12-07,4.27,4.3,4.06,4.27,29591687
CHRW,2015-12-07,62.51,63.05,61.71,62.08,1868149
CHTR,2015-12-07,183.77,189.15,183.18,187.81,1383205
CINF,2015-12-07,61.3,61.555,61.06,61.38,683476
CI,2015-12-07,140.61,140.9,136.93,137.79,937997
CLX,2015-12-07,128.7,129.52,128.37,129.33,770295
CL,2015-12-07,66.39,66.56,66.09,66.34,3895630
CMA,2015-12-07,46.18,46.2,43.91,44.32,3073381
CMCSA,2015-12-07,30.285,30.475,29.935,30.185,14345324
CME,2015-12-07,99.52,100.08,98.4,99.54,1301877
CMG,2015-12-07,516.83,553.32,515,551.75,4465773
CMI,2015-12-07,91.84,92.47,91.15,91.41,2809969
CMS,2015-12-07,34.91,35.51,34.82,35.5,3442299
CNC,2015-12-07,58.79,59,57.28,57.75,1328708
CNP,2015-12-07,16.46,16.5,16.21,16.41,3844811
COF,2015-12-07,78.73,79.06,77.82,78.33,2262547
COG,2015-12-07,16.54,17.03,16.205,16.8,10307687
COL,2015-12-07,91.27,91.97,90.84,91.74,513307
COO,2015-12-07,129.78,133.68,129.78,132.33,1453066
COP,2015-12-07,49.73,50.29,48.16,48.99,11541385
COST,2015-12-07,167.33,167.4999,165.55,167.12,2791904
COTY,2015-12-07,26.46,27.77,26.46,27.31,1592746
CPB,2015-12-07,53.14,53.41,52.69,53.12,2430827
CRM,2015-12-07,81.81,81.86,80.3,80.68,2962541
CSCO,2015-12-07,27.56,27.56,27.26,27.49,15350240
CSRA,2015-12-07,29,29.21,28.47,28.63,3102567
CSX,2015-12-07,26.75,26.96,25.935,26.03,11233754
CTAS,2015-12-07,92.38,92.69,90.06,92.01,417988
CTL,2015-12-07,26.7,27.2,26.4901,27.13,5394426
CTSH,2015-12-07,62.57,62.805,61.62,62,4647466
CTXS,2015-12-07,76.35,76.84,75.56,76.6,1491199
CVS,2015-12-07,95.8,96.49,95.49,96.34,5330373
CVX,2015-12-07,87.48,87.94,84.9,87.28,15378937
CXO,2015-12-07,102.5,102.76,98.88,99.59,2094648
C,2015-12-07,54.77,54.88,53.91,54.4,15077326
DAL,2015-12-07,50.27,51.82,50.19,51.78,13829547
DE,2015-12-07,79.15,79.25,78.19,79.1,2699519
DFS,2015-12-07,56.38,56.49,55.885,56.28,2223776
DGX,2015-12-07,68.48,68.93,67.82,68.83,874095
DG,2015-12-07,68.77,69.875,68.2,69.6,4831234
DHI,2015-12-07,32.84,33.07,32.7,32.92,5008833
DHR,2015-12-07,96.54,96.71,95.95,96.3,2280170
DISCA,2015-12-07,30.73,30.845,30.12,30.7,2305871
DISCK,2015-12-07,29.28,29.53,28.83,29.39,1662331
DISH,2015-12-07,61.27,61.5,60.54,61.39,1051061
DIS,2015-12-07,114.56,114.56,112.65,113.83,6738532
DLR,2015-12-07,72.84,72.89,71.76,72.16,588855
DLTR,2015-12-07,77.34,78.59,75.83,78.45,3982130
DOV,2015-12-07,64.04,64.52,63.21,64.22,1968344
DPS,2015-12-07,92.27,92.53,91.11,91.82,1029420
DRE,2015-12-07,20.66,20.88,20.605,20.72,4430795
DRI,2015-12-07,57.5,59.13,57.5,58.92,2009679
DTE,2015-12-07,80.32,81.2,80.02,81.18,1071380
DUK,2015-12-07,66.8,68.56,66.77,68.5,4328101
DVA,2015-12-07,72.2,72.28,71.39,71.55,1695535
DVN,2015-12-07,37.76,38.2597,36.125,36.44,11420245
D,2015-12-07,66.36,66.6,66.01,66.14,2880894
EA,2015-12-07,70.74,71.94,70.35,70.79,3654821
EBAY,2015-12-07,29.29,29.37,28.82,29.05,7037073
ECL,2015-12-07,118.61,119.49,117.55,118.36,909996
ED,2015-12-07,62.15,62.81,61.85,62.78,1756384
EFX,2015-12-07,111.54,112.13,110.51,111.43,227888
EIX,2015-12-07,60.13,60.24,59.479,60.04,2737720
EL,2015-12-07,85.44,87.57,85.11,86.98,2066290
EMN,2015-12-07,72.06,72.75,70.35,70.9,1266323
EMR,2015-12-07,48.99,49.09,48.37,48.51,4775276
EOG,2015-12-07,77.88,78.4,74.55,76.19,6354450
EQIX,2015-12-07,302.41,302.41,296.6,297.58,538173
EQR,2015-12-07,79.74,80,78.84,79.11,1204702
EQT,2015-12-07,53.23,53.48,51.81,53.08,2175093
ESRX,2015-12-07,86.57,86.91,85.73,86.39,3061851
ESS,2015-12-07,232.8,234.28,231.1,232.56,462325
ES,2015-12-07,50.42,51.2,50.3,51.18,1915191
ETFC,2015-12-07,30.61,30.685,29.9,30.12,2946842
ETN,2015-12-07,55.85,55.88,54.595,54.71,3528982
ETR,2015-12-07,65.74,66.71,65.25,66.69,1470291
EW,2015-12-07,80.55,81.635,79.51,80.395,1658236
EXC,2015-12-07,26.71,26.9,26.28,26.76,9614584
EXPD,2015-12-07,47.64,47.87,46.76,47.17,1816755
EXPE,2015-12-07,126.34,126.48,123.92,125.04,1622761
EXR,2015-12-07,86.54,87.37,85.82,86.25,909381
FAST,2015-12-07,40.11,40.9,39.897,40.83,2992093
FBHS,2015-12-07,55.69,55.76,54.99,55.65,1058035
FB,2015-12-07,106.48,106.83,104.66,105.61,15474890
FCX,2015-12-07,7.63,7.63,7.19,7.23,45849090
FDX,2015-12-07,153.86,154.34,151.5,152.57,1845745
FE,2015-12-07,32.74,32.88,32.4,32.48,5451012
FFIV,2015-12-07,104.14,104.89,103.31,104.01,1087743
FISV,2015-12-07,95.23,95.45,93.82,94.6,1126382
FIS,2015-12-07,64.81,64.9999,63.13,63.51,2116971
FITB,2015-12-07,20.96,21.06,20.64,20.79,9049409
FLIR,2015-12-07,30.29,30.4389,29.78,29.87,710862
FLR,2015-12-07,47.6,47.91,47.12,47.34,1788531
FLS,2015-12-07,44.46,44.46,43.44,43.6,1113721
FL,2015-12-07,66.1,66.57,64.84,66.33,2460518
FMC,2015-12-07,42.1,42.2,41.03,41.41,1295064
FOXA,2015-12-07,29.26,29.375,29,29.32,9647882
FOX,2015-12-07,29.94,30.09,29.71,30.03,3789078
FRT,2015-12-07,144.44,145.56,143.23,144.29,209223
FTI,2015-12-07,31.66,31.66,30.375,30.92,3394932
F,2015-12-07,14.19,14.2,14.02,14.12,14530576
GD,2015-12-07,143.76,144.19,141.53,143.09,1782824
GE,2015-12-07,30.42,30.44,30.12,30.37,66681281
GGP,2015-12-07,26.34,26.38,25.95,26.13,2716612
GILD,2015-12-07,104.11,104.15,102.25,102.91,5956098
GIS,2015-12-07,58.4,58.825,58,58.58,3932246
GLW,2015-12-07,17.96,18.105,17.79,18.04,9693212
GM,2015-12-07,36.46,36.52,35.995,36.13,11303523
GOOGL,2015-12-07,780.06,781,766.72,772.99,1831287
GOOG,2015-12-07,767.77,768.73,755.09,763.25,1812314
GPC,2015-12-07,88.68,89.16,88.38,89.1,484576
GPN,2015-12-07,70.45,70.63,69.11,69.76,891883
GPS,2015-12-07,26.14,26.49,25.68,26.29,5658573
GRMN,2015-12-07,37.73,38.09,37.13,37.81,1170308
GS,2015-12-07,190,190.12,185,185.49,3499925
GT,2015-12-07,34.85,35.09,34.17,34.34,2302617
GWW,2015-12-07,200.07,200.07,197.0975,198.43,794299
HAL,2015-12-07,36.989,37.0999,35.885,36.57,18434865
HAS,2015-12-07,68.85,69.44,68.58,68.85,1220807
HBAN,2015-12-07,11.69,11.75,11.515,11.56,12361796
HBI,2015-12-07,30.97,31.025,29.83,30.85,2932092
HCA,2015-12-07,67.28,67.31,65.83,66.42,3503863
HCN,2015-12-07,63.67,64.559,63.38,64.15,2449845
HCP,2015-12-07,35.7,36.195,35.51,36.14,3712065
HD,2015-12-07,134,134.79,133.1896,133.93,5444257
HES,2015-12-07,53.01,53.47,51.83,53,4956834
HIG,2015-12-07,46.72,46.97,46.18,46.38,2069390
HII,2015-12-07,133.08,133.08,131.08,132.53,260359
HOG,2015-12-07,47.25,47.86,47.008,47.46,2372442
HOLX,2015-12-07,39.59,39.9,38.57,38.83,1948585
HON,2015-12-07,104.55,104.85,103.61,104.18,2298449
HPE,2015-12-07,15,15.48,14.92,15.45,9546047
HPQ,2015-12-07,12.21,12.465,12.07,12.15,21616358
HP,2015-12-07,51.94,52.18,49.97,50.79,2800201
HRB,2015-12-07,37.1,37.25,36.63,36.89,3689967
HRL,2015-12-07,38.8,38.905,38.415,38.73,2132010
HRS,2015-12-07,83.97,84.46,83.42,83.84,502324
HSIC,2015-12-07,79.14,79.7044,79.135,79.6,672830
HST,2015-12-07,16.24,16.2793,15.84,15.91,9570863
HSY,2015-12-07,86.44,87.28,86.22,87.14,922451
HUM,2015-12-07,170.9,171.01,169.02,169.47,596186
IBM,2015-12-07,140.16,140.41,138.81,139.55,3279376
ICE,2015-12-07,52.77,53.188,52.5,52.734,3015985
IDXX,2015-12-07,70.52,70.71,69.71,70.19,399805
IFF,2015-12-07,120.81,121.69,120.08,121.28,435466
ILMN,2015-12-07,178.8,178.8,173.03,176.09,1315362
INCY,2015-12-07,109.19,109.33,105.11,107.72,1429929
INFO,2015-12-07,29.39,29.74,29.3475,29.44,435497
INTC,2015-12-07,34.79,35.17,34.75,34.985,17731885
INTU,2015-12-07,98.72,99.02,98.24,98.83,1721730
IPG,2015-12-07,23.44,23.66,23.41,23.52,4349285
IP,2015-12-07,39.95,40.06,39.47,39.78,2136489
IQV,2015-12-07,67.74,68.02,66.96,67.41,890203
IRM,2015-12-07,27.54,27.67,27.13,27.3,1029505
IR,2015-12-07,58,58.19,57.155,57.25,1795420
ISRG,2015-12-07,173.3332,175.9632,172.9798,174.1732,1109598
ITW,2015-12-07,93.59,93.79,92.98,93.4,1426366
IT,2015-12-07,91.36,91.64,90.49,90.81,229578
IVZ,2015-12-07,33.75,33.77,33.33,33.56,2276920
JBHT,2015-12-07,77.66,77.88,75.345,75.7,688918
JCI,2015-12-07,35.4869,35.6021,35.1728,35.4241,2067246
JEC,2015-12-07,44.26,44.641,43.72,43.9,1345088
JNJ,2015-12-07,102.61,103.49,102.6,103.32,7262911
JNPR,2015-12-07,29.8,29.96,29.6,29.83,6055888
JPM,2015-12-07,67.66,67.75,66.4,67,11686033
JWN,2015-12-07,56.7,56.7,54.66,56.44,7047224
KEY,2015-12-07,13.38,13.4,13.16,13.24,11457643
KHC,2015-12-07,71.92,72.2045,70.8503,71.43,3323628
KIM,2015-12-07,25.63,25.85,25.47,25.59,3811945
KLAC,2015-12-07,67.43,67.95,67.12,67.48,1374551
KMB,2015-12-07,121.15,122.15,120.8,122.11,1987568
KMI,2015-12-07,15.66,16.59,15.13,16.42,137200173
KMX,2015-12-07,59.21,59.22,58.2,58.69,2152293
KORS,2015-12-07,42.12,42.94,41.15,42.87,2594868
KO,2015-12-07,43.31,43.44,43,43.2,12030718
KR,2015-12-07,40.88,41.68,40.84,41.43,11458171
KSS,2015-12-07,47.36,47.7715,46.65,47.45,4103798
KSU,2015-12-07,81.57,81.96,79.37,79.47,2004088
K,2015-12-07,70.1,70.9,69.91,70.51,1752008
LB,2015-12-07,99.41,99.49,97.71,98.25,1809801
LEG,2015-12-07,45.99,46.1599,45.46,45.73,565563
LEN,2015-12-07,50.1863,50.5686,49.9902,50.4608,1543708
LH,2015-12-07,124.47,124.76,123.7,124.71,829216
LKQ,2015-12-07,28.96,29.17,28.75,29.13,1197859
LLL,2015-12-07,123.81,125.695,123.81,125.47,815706
LLY,2015-12-07,87.45,88.16,85.89,86.38,4379047
LMT,2015-12-07,218.34,219.62,217.545,219.13,1537760
LNC,2015-12-07,55.66,55.69,54.36,54.57,1841085
LNT,2015-12-07,30.045,30.195,29.9,30.165,1115882
LOW,2015-12-07,76.46,76.72,75.73,76.45,3277939
LRCX,2015-12-07,77.57,78.5,76.945,77.89,1771224
LUK,2015-12-07,17.8,17.82,17.45,17.53,2823055
LUV,2015-12-07,49.88,51.34,49.41,49.58,8785965
LYB,2015-12-07,95.5,95.63,89.57,90.49,5429136
L,2015-12-07,38.28,38.46,38.11,38.33,1021638
MAA,2015-12-07,88.96,89.07,88.03,88.42,282074
MAC,2015-12-07,78.66,79.35,78.15,78.97,1182068
MAR,2015-12-07,70.75,71,69.15,69.5,3073427
MAS,2015-12-07,29.88,30.015,29.73,29.94,2228650
MAT,2015-12-07,25.46,25.985,25.395,25.75,8041091
MA,2015-12-07,98.3,98.69,97.43,97.82,2855616
MCD,2015-12-07,115.81,116.51,115.75,116.42,4810666
MCHP,2015-12-07,47.24,47.4753,46.55,46.68,1439176
MCK,2015-12-07,190.6,190.88,187.08,188.98,1676153
MCO,2015-12-07,103.05,104.23,103,104.05,2068752
MDLZ,2015-12-07,44.43,44.5,43.73,44.03,9224570
MDT,2015-12-07,78.28,78.5,77.27,77.95,5385406
MET,2015-12-07,50.84,51.0401,49.9,50.12,5694893
MGM,2015-12-07,22.63,22.69,22.185,22.32,3129634
MHK,2015-12-07,189.48,191.79,188.2,190.83,557020
MKC,2015-12-07,86.44,87.46,86.23,87.4,716336
MLM,2015-12-07,154.12,154.73,146.69,147.31,1143397
MMC,2015-12-07,56.58,57,56.34,56.79,2656295
MMM,2015-12-07,157.53,158,156.81,157.75,2142784
MNST,2015-12-07,53.3966,53.4999,51.4666,51.8599,4787721
MON,2015-12-07,97.47,97.89,96.22,97.67,3166520
MOS,2015-12-07,30.72,32.26,30.37,32.05,9705098
MO,2015-12-07,58.59,58.91,58.07,58.27,4262020
MPC,2015-12-07,54.88,55.545,52.56,53.69,7250636
MRK,2015-12-07,54.02,54.23,53.175,53.68,8695974
MRO,2015-12-07,15.54,15.54,14.675,14.78,15175250
MSFT,2015-12-07,55.79,55.97,55.29,55.81,30709765
MSI,2015-12-07,71.73,71.98,70.28,70.38,1635122
MS,2015-12-07,35.28,35.31,34.42,34.68,8389228
MTB,2015-12-07,125.61,126,124.42,125.59,830558
MTD,2015-12-07,337.19,339.92,335.4,338.66,137073
MU,2015-12-07,15.35,15.47,14.71,14.85,23579078
MYL,2015-12-07,51.23,51.55,50.13,51.09,5363949
M,2015-12-07,39.06,39.12,38.45,38.55,7419329
NAVI,2015-12-07,12,12.14,11.74,11.92,3763317
NBL,2015-12-07,32.7,32.76,31.52,32.17,6987858
NCLH,2015-12-07,58.56,59.2,58.19,58.76,1037388
NDAQ,2015-12-07,58.7,58.94,57.31,58.28,865383
NEE,2015-12-07,98.02,98.71,97.73,98.57,2823075
NEM,2015-12-07,20.03,20.17,19.55,19.75,10049820
NFLX,2015-12-07,131.19,133.27,122.75,125.36,23351610
NFX,2015-12-07,35.66,36.81,34.89,35.41,5560970
NI,2015-12-07,19,19.15,18.72,19.14,4429207
NKE,2015-12-07,66.375,66.45,65.305,65.8,6189962
NLSN,2015-12-07,46.66,46.91,46.15,46.68,1722676
NOC,2015-12-07,187.97,188.44,186.7705,187.99,707731
NOV,2015-12-07,35.56,35.572,34.4,34.64,9035392
NRG,2015-12-07,8.91,9.71,8.8,9.55,14567089
NSC,2015-12-07,93.79,94.35,91.36,91.52,2766920
NTAP,2015-12-07,31.3,31.64,31.2,31.53,5269718
NTRS,2015-12-07,75.4,75.4489,74.06,74.61,818962
NUE,2015-12-07,40.66,40.66,39.77,40.3,1572288
NVDA,2015-12-07,33.74,33.74,33.01,33.11,8339679
NWL,2015-12-07,44.67,50.9,43.95,48.16,7264571
NWSA,2015-12-07,14,14.05,13.825,13.87,2559146
NWS,2015-12-07,14.26,14.31,14.1,14.17,862952
OKE,2015-12-07,23.97,23.97,21.09,21.62,6363914
OMC,2015-12-07,75.01,77.09,74.62,76.53,3788924
ORCL,2015-12-07,39.16,39.2399,38.5,38.82,13798471
ORLY,2015-12-07,258.91,259.68,255.45,256.9,775943
OXY,2015-12-07,69.94,70.64,68.28,69.32,7639497
O,2015-12-07,49.99,50.46,49.81,50.27,2005672
PAYX,2015-12-07,53.61,53.81,53.17,53.51,1295920
PBCT,2015-12-07,16.75,16.78,16.41,16.49,4541258
PCAR,2015-12-07,49.59,49.69,48.74,49.02,2449785
PCG,2015-12-07,53.06,53.16,52.07,53.14,3506415
PCLN,2015-12-07,1300.31,1309.79,1293.08,1302.42,409781
PDCO,2015-12-07,45.09,45.19,44.66,45.13,538537
PEG,2015-12-07,38.29,38.51,37.665,38.07,3588707
PEP,2015-12-07,101.03,101.51,100.12,100.67,3408012
PFE,2015-12-07,32.74,32.88,32.45,32.66,20968224
PFG,2015-12-07,48.91,49.36,48.68,49.05,1990042
PGR,2015-12-07,31.17,31.27,30.87,31.02,2982909
PG,2015-12-07,77.54,78.5,77.54,78.37,9459974
PHM,2015-12-07,19.33,19.515,19.23,19.38,3122886
PH,2015-12-07,101.72,102.17,99.91,100.23,1126322
PKG,2015-12-07,66.7,67.03,65.998,66.93,374088
PKI,2015-12-07,52.03,52.22,51.19,51.41,580312
PLD,2015-12-07,42.66,42.83,42.37,42.66,2173095
PM,2015-12-07,89.25,89.64,88.295,88.79,3931827
PNC,2015-12-07,96.84,97.31,95.87,96.49,1921318
PNR,2015-12-07,55.55,55.75,54.78,54.98,975461
PNW,2015-12-07,62.27,63.17,62.09,63.13,1730381
PPG,2015-12-07,105.27,105.86,104.275,104.99,1000702
PPL,2015-12-07,33.62,33.8,33.265,33.57,6527120
PRGO,2015-12-07,147.5,148.16,145.61,147.34,1182943
PRU,2015-12-07,86.44,86.672,85.29,86.09,1615841
PSA,2015-12-07,242.49,243.87,241.556,243.15,684447
PSX,2015-12-07,88.62,89.46,85.72,86.69,5261622
PVH,2015-12-07,81.17,81.17,79.05,80.48,1508979
PWR,2015-12-07,21.36,21.42,20.51,20.85,5392189
PXD,2015-12-07,141.5,141.5,133.08,137.51,4401619
PX,2015-12-07,109.66,110.12,109.09,109.56,1149107
PYPL,2015-12-07,35.71,35.8,34.85,35.16,4917953
QCOM,2015-12-07,52.31,52.54,51.89,52.43,10160685
QRVO,2015-12-07,59.28,59.4,57.45,57.63,1131916
RCL,2015-12-07,94.65,95.13,93.08,93.65,1590981
REGN,2015-12-07,559.66,560.15,544.56,546.61,492202
REG,2015-12-07,65.61,66.05,65.31,65.66,410053
RE,2015-12-07,186.86,189.08,185.95,188.82,345732
RF,2015-12-07,10.21,10.2289,9.98,10.03,15003244
RHI,2015-12-07,50.19,50.32,49.8,50.11,855369
RHT,2015-12-07,81.51,81.7,80.17,80.52,896705
RJF,2015-12-07,59.14,59.81,58.89,59.15,954473
RL,2015-12-07,119.15,119.9,116.08,119.59,1277525
RMD,2015-12-07,56.98,57,56.32,56.53,1511819
ROK,2015-12-07,106.04,106.9799,105.94,106.84,1204289
ROP,2015-12-07,189.12,189.4699,187.31,188.26,344735
ROST,2015-12-07,53.76,54.07,53.13,53.82,2429588
RRC,2015-12-07,26.97,27.232,25.56,25.75,6392944
RSG,2015-12-07,44.18,44.31,43.67,43.94,1781548
RTN,2015-12-07,124.48,127.56,124.48,127.14,1806091
SBAC,2015-12-07,108.08,109.13,107.56,109.03,630709
SBUX,2015-12-07,61.75,61.95,61.44,61.89,5967809
SCG,2015-12-07,59.01,59.78,58.81,59.73,957600
SCHW,2015-12-07,34.39,34.48,33.875,34.08,6641331
SEE,2015-12-07,45.75,45.875,45.095,45.3,1522280
SHW,2015-12-07,271.05,273.92,268.12,270.6,464442
SIG,2015-12-07,129.52,130.35,126.65,127.48,1421658
SJM,2015-12-07,123.04,124,122.9706,123.67,736505
SLB,2015-12-07,72.65,73.28,72.07,72.8,10563045
SLG,2015-12-07,117.47,117.54,115.52,115.98,662087
SNA,2015-12-07,173.67,174.23,172.32,174.09,396752
SNI,2015-12-07,58.82,58.965,57.7,58.75,1098848
SNPS,2015-12-07,47.49,47.54,46.11,46.25,844675
SO,2015-12-07,44.72,45.35,44.63,45.28,4642598
SPGI,2015-12-07,97.4,98.01,96.15,97.02,1099530
SPG,2015-12-07,186.63,188.13,186.14,187.83,936793
SRCL,2015-12-07,115.64,116.43,115.25,115.99,1028440
SRE,2015-12-07,97.44,97.44,93.05,95,3027313
STI,2015-12-07,44.1,44.26,43.37,43.82,3887365
STT,2015-12-07,73.43,73.43,72.09,72.52,1614390
STX,2015-12-07,34.45,35.23,34.05,35.1,3640685
STZ,2015-12-07,144.23,144.67,140.72,141.8,1255737
SWKS,2015-12-07,87.92,87.99,86.17,86.69,2867920
SWK,2015-12-07,109.61,110.41,109.32,110.17,1088108
SYF,2015-12-07,31.95,32.1,31.12,31.35,11885459
SYK,2015-12-07,94.37,94.79,93.55,94.14,1008992
SYMC,2015-12-07,20.06,20.17,19.96,20.14,5970773
SYY,2015-12-07,41.13,41.33,40.8,41.07,4952037
TAP,2015-12-07,95.22,95.24,94.24,94.75,1278353
TDG,2015-12-07,237.91,238.49,235.51,237.14,351313
TEL,2015-12-07,66.36,66.63,65.975,66.25,2589418
TGT,2015-12-07,73.5,74.26,73.1508,73.39,4991784
TIF,2015-12-07,76.35,76.55,75.49,76.12,1341301
TJX,2015-12-07,70.68,71.12,70.28,70.98,2393858
TMK,2015-12-07,60.86,61.08,60.3,60.72,464877
TMO,2015-12-07,136.85,136.97,134.94,135.53,1340951
TPR,2015-12-07,30.45,31.145,30.07,31.07,4113986
TRIP,2015-12-07,83.99,84.48,82.37,83.07,1606913
TROW,2015-12-07,75.86,76.07,74.69,75.16,1592090
TRV,2015-12-07,113.19,114,112.88,113.59,1907979
TSCO,2015-12-07,88.2,88.29,87.01,87.93,705245
TSN,2015-12-07,51.51,51.995,51.18,51.8,7604941
TSS,2015-12-07,56.23,56.5299,55.69,55.84,1234480
TWX,2015-12-07,70.32,70.53,69.71,70.36,6360497
TXN,2015-12-07,58.8,58.83,58.11,58.35,3934546
TXT,2015-12-07,41.93,42.07,41.73,41.9,1044733
T,2015-12-07,33.88,34.39,33.88,34.27,33956203
UAA,2015-12-07,43.5,43.72,42.89,43.29,4413424
UAL,2015-12-07,59.955,61.49,59.745,60.52,6911657
UDR,2015-12-07,36.74,36.9,36.32,36.42,1190606
UHS,2015-12-07,119.33,119.59,116.46,117.09,529036
ULTA,2015-12-07,184.64,186.27,183.2178,184.24,1615776
UNH,2015-12-07,117.89,117.89,115.2,115.91,3164319
UNM,2015-12-07,36.7,36.87,36.025,36.31,1019237
UNP,2015-12-07,78.15,78.62,76.7,77.29,9414287
UPS,2015-12-07,103,103.26,101.92,102.45,2521496
URI,2015-12-07,73.3,73.53,69.7,70.46,2665114
USB,2015-12-07,44.14,44.37,43.765,44.11,5728899
UTX,2015-12-07,95.62,96.25,95.37,95.91,4681213
VAR,2015-12-07,80,80.68,79.59,80.56,674922
VFC,2015-12-07,63.97,64.635,63.5,64.57,2853532
VIAB,2015-12-07,46.18,47.25,45.75,47.15,6285084
VLO,2015-12-07,70.85,71.72,69.52,70.79,7434959
VMC,2015-12-07,99.55,99.55,96.45,97.93,1466998
VNO,2015-12-07,97.65,98.42,97.185,98.14,673574
VRSK,2015-12-07,75.03,75.85,74.595,75.79,1166914
VRSN,2015-12-07,93.11,93.705,91.92,92.49,628419
VRTX,2015-12-07,125.35,125.79,121.36,121.79,1510327
VTR,2015-12-07,53.21,53.91,52.9,53.82,2847614
VZ,2015-12-07,45.46,46.12,45.45,46.06,13192101
V,2015-12-07,80.13,80.49,79.07,79.55,15262382
WAT,2015-12-07,130.62,131.34,129.31,130.81,421622
WBA,2015-12-07,84.46,85.13,83.93,84.87,5867049
WDC,2015-12-07,63.59,63.81,62.63,63.37,2201230
WEC,2015-12-07,49.28,50.19,49.28,50.08,3495111
WFC,2015-12-07,55.45,55.56,55.02,55.42,17991639
WHR,2015-12-07,159.48,160.21,155.04,157.86,877073
WMB,2015-12-07,29.55,29.71,25.63,26.97,25801436
WMT,2015-12-07,59.57,60.73,59.57,60.5,11595928
WM,2015-12-07,52.46,52.67,51.8,52.1,2420299
WRK,2015-12-07,49.31,50.42,48.9,48.96,1541524
WU,2015-12-07,18.83,19.03,18.57,19.02,5772664
WYNN,2015-12-07,64.1,65.15,63.12,64.6,3427141
WYN,2015-12-07,75.68,76.15,74.68,74.91,934325
WY,2015-12-07,31.95,31.98,31.57,31.77,3182281
XEC,2015-12-07,110.08,110.67,104.88,105.97,1929249
XEL,2015-12-07,34.94,35.285,34.88,35.27,4847799
XLNX,2015-12-07,48.92,48.94,48.32,48.54,2238827
XL,2015-12-07,39,39.17,38.78,39.14,2503736
XOM,2015-12-07,77.33,77.5,75.75,76.8,17676103
XRAY,2015-12-07,63.08,63.45,62.7025,62.96,766739
XRX,2015-12-07,41.76,41.88,40.56,40.68,2110897
XYL,2015-12-07,37.42,37.56,36.78,36.91,638814
YUM,2015-12-07,75.93,76.64,75.01,76.41,3624987
ZBH,2015-12-07,100.44,100.99,99.59,100.41,989634
ZION,2015-12-07,30.05,30.12,28.805,28.92,3957023
ZTS,2015-12-07,46.47,46.83,45.35,45.91,2108735
AAL,2015-12-08,45.1,45.51,44.07,44.55,9043652
AAPL,2015-12-08,117.52,118.6,116.86,118.23,34309450
AAP,2015-12-08,150.61,153.08,149,149.88,1485523
ABBV,2015-12-08,55.56,56.87,55.51,56.67,6896158
ABC,2015-12-08,99.65,100.58,99.33,100.47,1716788
ABT,2015-12-08,45.32,45.75,45.16,45.55,5199007
ACN,2015-12-08,107.47,109.24,107.3916,108.91,2293488
ADBE,2015-12-08,89.22,92.09,88.9566,91.72,3372856
ADI,2015-12-08,58.08,58.33,57.51,58.02,2178123
ADM,2015-12-08,35.16,35.61,34.88,35.27,4722862
ADP,2015-12-08,85.78,86.67,85.37,86.32,1659841
ADSK,2015-12-08,63.25,64.27,62.64,63.96,1488371
ADS,2015-12-08,280.3,283.61,279.54,282.15,355810
AEE,2015-12-08,42.89,43.07,42.43,42.74,2339144
AEP,2015-12-08,56.12,56.22,55.56,55.88,2301307
AES,2015-12-08,9.11,9.27,9.07,9.2,5166397
AET,2015-12-08,102.86,104.28,102.1,103.93,2957865
AFL,2015-12-08,62.21,62.3,61.66,62.12,2588648
AGN,2015-12-08,311.99,314.95,310.23,310.47,2733365
AIG,2015-12-08,62.42,62.94,62.04,62.75,5507864
AIV,2015-12-08,38.19,38.55,38.06,38.45,1082531
AIZ,2015-12-08,86.22,87.03,85.68,85.84,571648
AJG,2015-12-08,43.68,43.77,43.24,43.33,927995
AKAM,2015-12-08,55.32,55.525,54.94,55.1,1822290
ALB,2015-12-08,50.55,50.71,49.67,49.78,731354
ALGN,2015-12-08,66.23,66.72,65.13,66.58,341935
ALK,2015-12-08,85.79,86.445,84.19,85.62,1650282
ALLE,2015-12-08,65.64,66.5,65.42,65.85,464879
ALL,2015-12-08,64.37,64.38,63.67,63.86,2433634
ALXN,2015-12-08,183.82,190.71,180.17,188.72,2652472
AMAT,2015-12-08,18.63,19.02,18.61,18.95,10641220
AMD,2015-12-08,2.34,2.4,2.25,2.39,9056162
AME,2015-12-08,54.62,54.74,53.81,53.83,1256118
AMGN,2015-12-08,156.61,160.6699,156.04,159.35,2249241
AMG,2015-12-08,170.9,171.44,168.14,169.05,324083
AMP,2015-12-08,112.52,113.35,111.01,111.57,1215675
AMT,2015-12-08,97.34,97.6099,96.28,96.88,2654981
AMZN,2015-12-08,663.13,679.99,659.79,677.33,3651908
ANDV,2015-12-08,108.73,113.59,108.5,112.27,2370497
ANSS,2015-12-08,92.25,94.13,91.45,92.9,765350
ANTM,2015-12-08,132,133.45,130.55,131.6,3459692
AON,2015-12-08,96.02,96.27,94.97,95.1,1159253
AOS,2015-12-08,39.05,39.43,38.75,39.285,1502458
APA,2015-12-08,43.42,45.32,42.92,44.87,5535489
APC,2015-12-08,52.43,53.15,51.22,51.82,9576471
APD,2015-12-08,135.46,136.69,132.69,132.97,1697553
APH,2015-12-08,54.17,54.77,53.9836,54.33,958190
ARE,2015-12-08,90,90.74,89.55,90.43,484188
ARNC,2015-12-08,26.43,26.46,25.5,25.56,16298855
ATVI,2015-12-08,38.33,39.46,38.13,39.36,5634239
AVB,2015-12-08,178.82,179.94,178.14,179.36,955216
AVGO,2015-12-08,146.84,148.59,145.77,147.78,3456001
AVY,2015-12-08,64.38,64.94,63.92,64.23,702667
AWK,2015-12-08,58.03,58.7,57.88,58.45,962944
AXP,2015-12-08,70.04,70.15,69.31,69.91,7669061
AYI,2015-12-08,225.46,231.74,224,231,382056
AZO,2015-12-08,768.37,798.6,754.87,796.09,571073
A,2015-12-08,40.61,41.28,40.42,41.17,4331832
BAC,2015-12-08,17.39,17.459,17.13,17.19,84873480
BAX,2015-12-08,37.5,37.52,37.03,37.2,2260193
BA,2015-12-08,146.82,147.23,144.65,144.99,5021095
BBT,2015-12-08,38.35,38.53,37.78,37.9,4050673
BBY,2015-12-08,30.48,31.36,30.3462,30.86,3446624
BDX,2015-12-08,154,154.76,152.43,154.7,1555068
BEN,2015-12-08,39.9,40.09,39.225,39.32,4305942
BF.B,2015-12-08,51.16,51.62,50.975,51.51,568926
BIIB,2015-12-08,279.89,289.76,278,288.46,1751954
BK,2015-12-08,43.18,43.46,43,43.15,8365273
BLK,2015-12-08,353.4,354.9399,346.56,348.94,758722
BLL,2015-12-08,34.01,34.13,33.255,33.72,2559880
BMY,2015-12-08,68.38,69.845,68.35,69.4,5215206
BRK.B,2015-12-08,134.9,134.99,133.17,133.36,4055632
BSX,2015-12-08,18.46,18.77,18.37,18.73,14709321
BWA,2015-12-08,42.3,42.3,41.22,41.29,1639861
BXP,2015-12-08,124.86,125.5,124.17,124.86,636013
CAG,2015-12-08,40.44,40.59,40.01,40.56,2864352
CAH,2015-12-08,88.09,88.79,87.68,88.55,1378301
CAT,2015-12-08,66.99,67.16,66.18,66.54,6866300
CA,2015-12-08,28.25,28.39,27.92,27.94,3606880
CBG,2015-12-08,36.11,36.5,35.79,36.09,2185004
CBOE,2015-12-08,67.61,67.92,65.841,66.24,1196153
CBS,2015-12-08,50.02,50.33,49.5,49.84,4179526
CB,2015-12-08,116.58,116.58,115.376,115.95,2222285
CCI,2015-12-08,86.11,86.7,85.43,85.97,2344058
CCL,2015-12-08,49.65,50.3859,49.5401,50.16,3429018
CDNS,2015-12-08,21.8,21.8,21.33,21.5,2559210
CELG,2015-12-08,107.79,112.526,107.76,112.05,3876392
CERN,2015-12-08,59.45,60.54,59.31,60.26,1941032
CFG,2015-12-08,26.25,26.55,26.09,26.41,4656418
CF,2015-12-08,42.58,43.38,41.83,42.08,2465435
CHD,2015-12-08,43.335,43.635,43.035,43.45,735764
CHK,2015-12-08,4.05,4.45,4.03,4.4,17903901
CHRW,2015-12-08,61.56,61.87,59.71,60.51,3412459
CHTR,2015-12-08,186.58,189.57,185.67,186.59,1652516
CINF,2015-12-08,60.99,61.29,60.79,61.03,512022
CI,2015-12-08,137,138.31,136.49,137.3,897673
CLX,2015-12-08,128.93,129.97,128.49,129.72,1049778
CL,2015-12-08,66.05,66.5,65.875,66.18,2436617
CMA,2015-12-08,43.74,43.91,42.76,43.01,3078323
CMCSA,2015-12-08,30.1,30.135,29.39,29.77,31163636
CME,2015-12-08,98.48,98.79,97.07,97.81,1138879
CMG,2015-12-08,532.11,550,521.01,542.24,4056081
CMI,2015-12-08,90.25,90.99,89.73,90.18,3664990
CMS,2015-12-08,35.44,35.6011,35.1,35.38,3038585
CNC,2015-12-08,57.39,58,56.71,57.4,1372149
CNP,2015-12-08,16.29,16.38,16.145,16.34,3236811
COF,2015-12-08,77.45,77.73,76.54,76.86,2630477
COG,2015-12-08,16.24,17.71,16.15,17.56,10014971
COL,2015-12-08,90.84,91.43,90,90.94,466135
COO,2015-12-08,131.6,136.2,131,134.88,887300
COP,2015-12-08,47.65,49.15,46.8818,48.3,8723011
COST,2015-12-08,166.74,169.73,165.87,168.87,3158481
COTY,2015-12-08,27.05,27.7,26.97,27.41,2039532
CPB,2015-12-08,52.71,53.56,52.49,53.49,2327759
CRM,2015-12-08,80.21,81.46,79.86,81.08,2105681
CSCO,2015-12-08,27.17,27.29,27.02,27.15,18635748
CSRA,2015-12-08,28.16,28.75,26.72,27.91,3959593
CSX,2015-12-08,25.62,25.67,24.96,24.99,14228493
CTAS,2015-12-08,91.56,92.8,91.225,92.51,598336
CTL,2015-12-08,26.85,26.99,26.455,26.54,6476982
CTSH,2015-12-08,61.35,62.62,61.31,62.01,2756460
CTXS,2015-12-08,76.25,79.81,75.76,78.52,2873750
CVS,2015-12-08,95.86,96.4,94.91,95.66,4644975
CVX,2015-12-08,85.81,88,84.25,86.44,13397477
CXO,2015-12-08,99.45,102.12,97.05,100.19,2260276
C,2015-12-08,53.84,54.01,53.18,53.39,14785485
DAL,2015-12-08,51.33,51.82,49.89,50.27,13469217
DE,2015-12-08,78.06,79.35,77.51,79.25,3388586
DFS,2015-12-08,55.9,55.94,54.97,54.99,3231533
DGX,2015-12-08,68.64,68.9388,67.98,68.42,2674533
DG,2015-12-08,69.35,71.53,69.08,71.21,5316959
DHI,2015-12-08,32.4,32.74,32.05,32.48,3980143
DHR,2015-12-08,94.66,95.9,94.25,95.77,3792666
DISCA,2015-12-08,30.44,30.44,29.39,29.43,4313063
DISCK,2015-12-08,29.17,29.17,28.14,28.18,1881216
DISH,2015-12-08,60.62,61.06,60.06,60.44,1021563
DIS,2015-12-08,113.35,113.45,112.4,112.48,7480562
DLR,2015-12-08,72,72.72,71.6,72.12,640135
DLTR,2015-12-08,77.96,80.04,77.7327,79.48,3583812
DOV,2015-12-08,63.34,63.87,61.91,63.1,1956298
DPS,2015-12-08,91.42,92.79,91.31,92.56,1349744
DRE,2015-12-08,20.57,20.78,20.21,20.56,2754597
DRI,2015-12-08,58.46,59.72,58.24,59.18,2470587
DTE,2015-12-08,81,81.22,80,80.62,857661
DUK,2015-12-08,68.27,68.6,67.81,68.44,3690121
DVA,2015-12-08,71.44,71.58,70.92,71.37,1783387
DVN,2015-12-08,35.3,35.76,33.52,35.19,13144216
D,2015-12-08,66,66.18,65.16,65.91,2956939
EA,2015-12-08,70.4,71.17,69.95,70.99,4446565
EBAY,2015-12-08,28.93,29.1,28.5,28.785,8936447
ECL,2015-12-08,117.06,117.87,116.3,116.37,1042262
ED,2015-12-08,62.66,63.62,62.29,63.47,2281019
EFX,2015-12-08,110.68,112.26,110.26,111.96,441059
EIX,2015-12-08,59.82,60.25,59.35,59.65,1968665
EL,2015-12-08,86.43,87.28,85.85,87.08,2950956
EMN,2015-12-08,69.72,70.54,68.77,68.91,1196856
EMR,2015-12-08,48.11,48.35,47.1599,47.28,6179634
EOG,2015-12-08,74.72,77.88,73.93,77.11,5336845
EQIX,2015-12-08,295.52,301.1,295.145,298.1,690194
EQR,2015-12-08,79.1,79.68,78.53,78.65,1430036
EQT,2015-12-08,52.29,53.33,51.74,52.38,3509800
ESRX,2015-12-08,85.88,87.09,85.41,86.4,3412186
ESS,2015-12-08,232.38,233.35,227.74,231.95,327291
ES,2015-12-08,51.1,51.3,50.73,51.11,1211280
ETFC,2015-12-08,29.79,30.1411,29.67,29.97,3471733
ETN,2015-12-08,54,54.2099,52.815,53,5690686
ETR,2015-12-08,66.51,66.78,66.155,66.56,1330106
EW,2015-12-08,80.35,80.985,79.6,79.91,1996522
EXC,2015-12-08,26.6,26.7,26.22,26.54,5723210
EXPD,2015-12-08,46.63,47.32,46.2,46.68,2739942
EXPE,2015-12-08,123.92,126.17,123.01,125.63,1309394
EXR,2015-12-08,86.13,86.98,85.53,86.55,701062
FAST,2015-12-08,40.2,40.55,39.94,40.2,2314909
FBHS,2015-12-08,54.7,55.855,54.04,55.69,869098
FB,2015-12-08,104,106.91,103.95,106.49,20401791
FCX,2015-12-08,7.06,7.06,6.63,6.74,57811488
FDX,2015-12-08,151.58,152.11,147.97,148.39,2154989
FE,2015-12-08,32.33,32.5,31.7,31.9,4816095
FFIV,2015-12-08,103.59,103.9499,102.45,103.45,818653
FISV,2015-12-08,94.03,94.86,93.45,94.67,1116899
FIS,2015-12-08,63,63.11,62.29,63.05,2539049
FITB,2015-12-08,20.52,20.69,19.96,20.03,12692274
FLIR,2015-12-08,29.2,29.93,29.01,29.7,1079743
FLR,2015-12-08,46.77,46.9689,45.4395,45.89,2038947
FLS,2015-12-08,42.67,42.92,41.9,42.07,1635487
FL,2015-12-08,65.4,67.49,65.36,66.57,2147905
FMC,2015-12-08,40.99,41.23,39.99,40.01,1524826
FOXA,2015-12-08,29.1,29.28,28.5525,28.73,8631288
FOX,2015-12-08,29.83,29.96,29.35,29.5,2656082
FRT,2015-12-08,144.44,145.16,143.51,144.69,188043
FTI,2015-12-08,30.38,31.41,30.21,30.71,3178393
F,2015-12-08,14.03,14.1,13.88,13.97,30356873
GD,2015-12-08,142.17,142.57,140.85,142,1423542
GE,2015-12-08,30.07,30.38,29.91,30.19,53265473
GGP,2015-12-08,26.13,26.49,26.11,26.37,4321921
GILD,2015-12-08,102.07,104.07,101.73,103.53,6675558
GIS,2015-12-08,58.09,59.16,58,59.01,3421457
GLW,2015-12-08,17.83,17.915,17.6,17.83,11101667
GM,2015-12-08,35.83,35.87,35.23,35.48,11905410
GOOGL,2015-12-08,764.5,778.65,762.52,775.14,1554121
GOOG,2015-12-08,757.89,764.8,754.2,762.37,1829475
GPC,2015-12-08,88.02,89.13,87.62,88.67,538359
GPN,2015-12-08,69.15,70.7,69.01,70.32,864854
GPS,2015-12-08,26.07,26.62,25.97,26.49,6081218
GRMN,2015-12-08,37.49,38.09,37.4,37.64,982397
GS,2015-12-08,183.92,184.47,181.84,182.92,2663754
GT,2015-12-08,34.04,34.36,33.6528,34.27,1966811
GWW,2015-12-08,196.72,197.855,193.82,195.06,830355
HAL,2015-12-08,35.71,37.37,35.58,36.27,16871139
HAS,2015-12-08,69.44,71.35,69,69.82,1627222
HBAN,2015-12-08,11.47,11.51,11.2,11.23,14829343
HBI,2015-12-08,30.61,31.2,30.48,30.95,1542544
HCA,2015-12-08,66.13,67.63,65.39,67.25,2940529
HCN,2015-12-08,64.25,64.98,64,64.38,2345449
HCP,2015-12-08,36.02,36.62,36,36.28,3386455
HD,2015-12-08,132.71,134.56,132.41,133.84,4731424
HES,2015-12-08,51.43,53.08,50.62,51.95,3665959
HIG,2015-12-08,45.95,46.25,45.75,45.84,2003627
HII,2015-12-08,130.88,131.715,130.02,130.58,335268
HOG,2015-12-08,46.89,47.46,46.89,47.18,1657720
HOLX,2015-12-08,38.59,38.92,38.36,38.83,2248999
HON,2015-12-08,103.03,103.56,102.385,102.66,2711874
HPE,2015-12-08,15.09,15.29,14.62,15.17,11617601
HPQ,2015-12-08,11.92,12.36,11.89,12.19,20595506
HP,2015-12-08,49.84,51.9,49.71,50.17,2807108
HRB,2015-12-08,35.19,35.53,33.17,34.31,13764625
HRL,2015-12-08,38.5,38.955,38.24,38.86,2313146
HRS,2015-12-08,83.7,84.55,83.15,84.27,1494304
HSIC,2015-12-08,79.17,79.3,78.3245,78.88,743364
HST,2015-12-08,15.86,16.05,15.8,16,6704780
HSY,2015-12-08,86.95,88.32,86.685,87.86,1372217
HUM,2015-12-08,168.98,170.6,168.35,170.04,805887
IBM,2015-12-08,138.28,139.06,137.53,138.05,3905155
ICE,2015-12-08,52.59,53.1,51.896,52.236,2074630
IDXX,2015-12-08,69.75,70.9499,68.6115,69.54,476236
IFF,2015-12-08,120.57,121.64,119.71,121.03,398567
ILMN,2015-12-08,175.15,182.22,173.555,181.74,1583589
INCY,2015-12-08,106.05,110.36,105,110.1,1257231
INFO,2015-12-08,29.59,29.75,29.2,29.55,532814
INTC,2015-12-08,34.67,34.95,34.42,34.75,13380229
INTU,2015-12-08,97.82,99,97.5,98.32,1453541
IPG,2015-12-08,23.37,23.67,23.28,23.55,2866976
IP,2015-12-08,39.36,39.92,39.16,39.3,2944930
IQV,2015-12-08,66.65,67.61,65.89,67.53,1064439
IRM,2015-12-08,27.28,27.29,26.87,26.98,1017770
IR,2015-12-08,56.71,56.71,55.25,55.36,2736000
ISRG,2015-12-08,173.3632,174.1017,170.7998,171.0465,883203
ITW,2015-12-08,92.65,92.99,91.91,92.29,1794397
IT,2015-12-08,90.34,91.43,89.815,91.26,235780
IVZ,2015-12-08,33.08,33.1612,32.7,32.85,3409914
JBHT,2015-12-08,74.91,75.12,73.52,73.7,673075
JCI,2015-12-08,35.0785,35.3298,34.7225,34.7958,2028536
JEC,2015-12-08,43.2,43.45,42.64,43.02,1534854
JNJ,2015-12-08,102.98,103.24,101.9103,102.42,8005368
JNPR,2015-12-08,29.51,29.84,29.42,29.77,5266176
JPM,2015-12-08,66.25,66.96,65.7,65.96,13084484
JWN,2015-12-08,56,57.77,55.87,56.84,4109491
KEY,2015-12-08,13.13,13.24,13,13.04,11474043
KHC,2015-12-08,71,71.6548,70.588,71.53,4520579
KIM,2015-12-08,25.53,25.62,25.245,25.46,4134422
KLAC,2015-12-08,66.96,69.05,66.96,68.73,1571874
KMB,2015-12-08,121.08,121.975,120.1,121.56,1452520
KMI,2015-12-08,15.29,16.16,15.06,15.72,159174852
KMX,2015-12-08,58.28,59.75,58.2,59.25,1971507
KORS,2015-12-08,42.44,42.73,41.72,42,3195841
KO,2015-12-08,43.05,43.25,42.795,43.01,10736213
KR,2015-12-08,41.28,41.6,40.8,41.41,10734548
KSS,2015-12-08,46.9,47.85,46.7708,47.2,2928953
KSU,2015-12-08,78.36,78.36,76.64,76.71,2369788
K,2015-12-08,70.25,71.011,69.89,70.82,1749514
LB,2015-12-08,97.57,98.72,97.1,98.26,1539508
LEG,2015-12-08,45.58,45.58,45.015,45.23,840274
LEN,2015-12-08,49.8333,50.1961,48.7157,49.1176,2383442
LH,2015-12-08,122.88,125.38,122.87,125.1,1120701
LKQ,2015-12-08,29.01,29.42,28.83,29.36,1311087
LLL,2015-12-08,124.27,125.23,123.41,124.21,823037
LLY,2015-12-08,85.62,87.67,85.565,86.41,4761004
LMT,2015-12-08,217.69,219.78,217.3,218.81,844729
LNC,2015-12-08,53.78,54.02,53.1,53.37,2356484
LNT,2015-12-08,30.085,30.415,29.915,30.345,1054898
LOW,2015-12-08,76.32,77.4899,75.93,77.17,4019555
LRCX,2015-12-08,79.04,80.7,77.35,80.4,4503272
LUK,2015-12-08,17.33,17.66,17.28,17.64,2716482
LUV,2015-12-08,47.6,47.6,44.2,45.04,20004563
LYB,2015-12-08,88.7,89.37,85.82,87.37,7114970
L,2015-12-08,38,38.27,37.83,38.02,1852509
MAA,2015-12-08,88.25,88.98,87.67,88.2,314219
MAC,2015-12-08,78.62,78.96,78,78.41,1126091
MAR,2015-12-08,69.28,69.91,68.48,69.58,2449216
MAS,2015-12-08,29.59,29.99,29.49,29.75,2853219
MAT,2015-12-08,25.4,25.8965,25.27,25.38,6365632
MA,2015-12-08,97.18,98.57,96.76,98.18,3663975
MCD,2015-12-08,115.95,116.86,115.26,116.53,4814227
MCHP,2015-12-08,46.17,46.345,45.75,46.21,1677921
MCK,2015-12-08,187.5,190.11,185.924,188.91,1761373
MCO,2015-12-08,102.98,103.58,101.37,101.49,1200774
MDLZ,2015-12-08,43.49,44.205,43.145,44,6576092
MDT,2015-12-08,77.6,78.22,77.41,78.08,6717025
MET,2015-12-08,49.58,49.77,48.83,49.23,6923950
MGM,2015-12-08,21.83,22.21,21.345,21.91,6003640
MHK,2015-12-08,189.62,193.94,189.4,192.4,918831
MKC,2015-12-08,86.96,86.96,86.29,86.54,647717
MLM,2015-12-08,145.56,150.67,144.76,148.56,728438
MMC,2015-12-08,56.37,56.48,55.72,55.87,2758141
MMM,2015-12-08,156.44,157.86,155.675,156.79,2350423
MNST,2015-12-08,51.5799,52.5399,51.1699,52.1666,3516771
MON,2015-12-08,96.67,98.36,96.08,96.76,4020975
MOS,2015-12-08,31.82,31.93,30,30.02,8153987
MO,2015-12-08,58.18,58.36,57.755,58.23,3227285
MPC,2015-12-08,52.82,53.53,52.52,52.73,4990872
MRK,2015-12-08,53.57,54.4,53.22,53.47,7573196
MRO,2015-12-08,14.25,14.98,14.0686,14.92,18275122
MSFT,2015-12-08,55.47,56.1,54.99,55.79,32878026
MSI,2015-12-08,69.78,70.3,69.26,69.75,1115274
MS,2015-12-08,34.23,34.35,33.84,34.06,10613371
MTB,2015-12-08,124.37,124.99,123.28,123.56,842199
MTD,2015-12-08,338.06,339.95,330.58,334.36,274370
MU,2015-12-08,14.61,14.7,14.42,14.6,18187971
MYL,2015-12-08,50.5,51.53,50.23,51.26,7402686
M,2015-12-08,38.12,39.01,38.005,38.44,6010050
NAVI,2015-12-08,11.83,11.925,11.59,11.72,3097254
NBL,2015-12-08,31.33,32.57,31.13,32.3,3811187
NCLH,2015-12-08,57.73,58.74,57.24,58.61,1099332
NDAQ,2015-12-08,57.04,58.1,56.76,57.92,1453838
NEE,2015-12-08,98.34,99.48,98.09,99.34,2740834
NEM,2015-12-08,19.61,19.7,19.15,19.38,6702450
NFLX,2015-12-08,121.51,128.24,121.1,126.98,18591147
NFX,2015-12-08,34.48,35.46,34.25,34.82,4855754
NI,2015-12-08,19.07,19.31,18.97,19.25,2757541
NKE,2015-12-08,65.435,66.37,65.215,65.85,5605710
NLSN,2015-12-08,46.19,46.39,45.435,45.61,2600219
NOC,2015-12-08,186.56,188.92,185.96,188,1213908
NOV,2015-12-08,33.97,34.465,33.44,33.5,8161191
NRG,2015-12-08,9.45,10.375,9.2,10.09,17914169
NSC,2015-12-08,87.9,89.78,85.44,86.32,4932278
NTAP,2015-12-08,31.25,31.39,31.01,31.08,3618543
NTRS,2015-12-08,75.49,75.77,73.99,74.32,1967257
NUE,2015-12-08,39.26,40.28,39.1598,39.46,2304242
NVDA,2015-12-08,32.7,33.7,32.49,33.56,7862233
NWL,2015-12-08,48.24,48.38,45.53,46.95,7509080
NWSA,2015-12-08,14.01,14.01,13.47,13.5,2554845
NWS,2015-12-08,13.99,14.03,13.755,13.79,685138
OKE,2015-12-08,21.11,22.3,20.91,21.46,5883405
OMC,2015-12-08,76.12,76.64,75.66,76.31,2424270
ORCL,2015-12-08,38.29,38.87,38.26,38.73,15219665
ORLY,2015-12-08,253.76,259.67,253.3647,258.75,974800
OXY,2015-12-08,66.6,67.92,65.93,67.3,7669139
O,2015-12-08,50.19,50.49,50.01,50.14,2861678
PAYX,2015-12-08,53.21,53.63,52.97,53.48,1628022
PBCT,2015-12-08,16.36,16.57,16.17,16.24,4897230
PCAR,2015-12-08,48.64,48.895,47.99,48.45,3250095
PCG,2015-12-08,53.02,53.18,52.07,52.72,2377580
PCLN,2015-12-08,1287.85,1309.93,1281.17,1303.97,339080
PDCO,2015-12-08,44.89,44.89,44.295,44.48,854563
PEG,2015-12-08,37.99,38.17,37.595,37.98,4134756
PEP,2015-12-08,100.4,100.81,99.63,100.17,3385218
PFE,2015-12-08,32.35,32.74,32.29,32.53,25734405
PFG,2015-12-08,48.61,48.86,48.11,48.25,1536272
PGR,2015-12-08,30.86,31.08,30.77,30.96,2835849
PG,2015-12-08,77.68,78.5,77.35,77.75,8312746
PHM,2015-12-08,19.1,19.25,18.68,18.78,4466881
PH,2015-12-08,99.04,99.35,97.52,97.75,1404534
PKG,2015-12-08,66,66.25,65.42,65.65,509852
PKI,2015-12-08,49.67,51.01,49.4,50.69,1102949
PLD,2015-12-08,42.56,42.85,42.115,42.44,2175283
PM,2015-12-08,88.56,88.924,88.07,88.77,4119395
PNC,2015-12-08,95.46,95.98,94.5,94.86,2904272
PNR,2015-12-08,54.23,54.6,52.4,52.62,1643439
PNW,2015-12-08,62.98,63.62,62.31,63.55,1633103
PPG,2015-12-08,103.92,104.53,102.66,102.75,1568163
PPL,2015-12-08,33.12,33.22,32.948,33.11,4660115
PRGO,2015-12-08,146.37,149.19,146.3,148.39,1413131
PRU,2015-12-08,85.23,85.63,84.44,84.84,1943077
PSA,2015-12-08,242.87,246.75,240.905,246.2,1302578
PSX,2015-12-08,85.57,87.43,85.11,86.45,3427267
PVH,2015-12-08,79.44,80.81,78.88,79.75,2684350
PWR,2015-12-08,20.63,20.67,20.045,20.27,3843019
PXD,2015-12-08,133.74,141.04,132.17,140.35,3886730
PX,2015-12-08,108.19,109.16,106.59,106.72,2107288
PYPL,2015-12-08,34.63,35.7,34.52,35.6,7420819
QCOM,2015-12-08,50.63,50.96,49.305,49.48,18917091
QRVO,2015-12-08,57,57.64,56.02,57.28,914141
RCL,2015-12-08,92.02,94.05,92.02,93.43,1555425
REGN,2015-12-08,542.87,558,540,556.33,440857
REG,2015-12-08,65.54,65.84,65.24,65.51,423500
RE,2015-12-08,188.02,189,186.77,187.21,305174
RF,2015-12-08,9.94,9.965,9.6,9.64,24117737
RHI,2015-12-08,49.64,50.19,49.52,49.76,532507
RHT,2015-12-08,80.02,81.5,79.49,81,1107620
RJF,2015-12-08,58.59,59.4,58.3,59.01,1242442
RL,2015-12-08,117.53,119,114.38,118.67,1833636
RMD,2015-12-08,55.69,56.865,55.33,56.42,1352892
ROK,2015-12-08,105.44,105.66,103.82,103.91,1018199
ROP,2015-12-08,186.81,187.4,185.35,186.28,395154
ROST,2015-12-08,53.46,54.7,53.01,54.48,2584999
RRC,2015-12-08,24.89,26.1,24.57,25.75,5594558
RSG,2015-12-08,43.74,44.46,43.62,44.28,2269749
RTN,2015-12-08,125.86,127.24,125.57,126.98,1536987
SBAC,2015-12-08,108.06,108.92,107.44,107.9,783245
SBUX,2015-12-08,61.69,62.43,61.52,62.16,6664947
SCG,2015-12-08,59.08,59.38,58.61,59.01,1517466
SCHW,2015-12-08,33.73,34.1,33.6,33.86,6117875
SEE,2015-12-08,44.82,44.94,44.29,44.69,1855329
SHW,2015-12-08,268.05,273.33,268.02,270.86,496470
SIG,2015-12-08,126.35,127.46,124.28,124.87,1302659
SJM,2015-12-08,123.04,124.26,122.61,123.48,970254
SLB,2015-12-08,71.22,72.99,69.7,71.5,8305165
SLG,2015-12-08,116.37,117.15,114.71,115.08,953189
SNA,2015-12-08,172.18,174.1,170.46,170.72,514277
SNI,2015-12-08,58.06,58.39,56.9,56.94,1036485
SNPS,2015-12-08,46,46.44,45.67,46.08,1147464
SO,2015-12-08,45.16,45.3824,44.99,45.3,3311774
SPGI,2015-12-08,96.32,96.74,95.55,95.84,1222239
SPG,2015-12-08,187.67,188.64,186.44,187.96,1545285
SRCL,2015-12-08,114.74,116.18,114.07,115.96,901051
SRE,2015-12-08,94.5,95,92.75,94.02,1789665
STI,2015-12-08,43.34,43.62,42.87,43.14,3958818
STT,2015-12-08,71.1,72.24,70.8,70.96,2896755
STX,2015-12-08,34.79,35.57,34.43,35.43,3800093
STZ,2015-12-08,141.3,143.39,140.865,142.99,765728
SWKS,2015-12-08,85.43,87.77,84.5,87.1,3000363
SWK,2015-12-08,108.93,110.04,108.84,109.34,1112218
SYF,2015-12-08,31.18,31.405,30.765,31.36,15178038
SYK,2015-12-08,93.68,93.94,93.01,93.52,1044979
SYMC,2015-12-08,19.93,20.2434,19.9,20.2,6017043
SYY,2015-12-08,40.78,41.31,40.56,41.17,4457872
TAP,2015-12-08,94.28,94.81,92.75,94.59,2175793
TDG,2015-12-08,234.7,237.04,231.2,232.67,384130
TEL,2015-12-08,65.53,65.69,64.98,65.12,2581647
TGT,2015-12-08,73.08,73.355,72.49,72.66,3839514
TIF,2015-12-08,75.48,76.91,75.43,76.11,1681712
TJX,2015-12-08,69.97,71.549,69.97,71.33,3749804
TMK,2015-12-08,60.14,60.48,59.98,60.18,371026
TMO,2015-12-08,134.95,136.98,134.56,136.05,1548656
TPR,2015-12-08,30.81,31.36,30.61,31.22,4637483
TRIP,2015-12-08,82.54,83.84,81.89,83.2,881003
TROW,2015-12-08,74.59,74.68,73.94,74.11,1901595
TRV,2015-12-08,112.42,113,111.72,112.37,1991692
TSCO,2015-12-08,89.27,91.22,87.45,90.03,1305063
TSN,2015-12-08,51.11,53.205,50.62,52.61,9807507
TSS,2015-12-08,55.36,56.337,55.32,56.14,1235760
TWX,2015-12-08,69.77,69.78,68.72,68.82,6904669
TXN,2015-12-08,57.76,57.91,57.02,57.67,3670068
TXT,2015-12-08,41.55,41.81,40.98,41.18,1349315
T,2015-12-08,33.95,34.1,33.63,33.85,28419892
UAA,2015-12-08,43.015,43.995,42.855,43.615,5901718
UAL,2015-12-08,59.67,60.51,58.05,58.65,4668168
UDR,2015-12-08,36.41,36.67,36.23,36.31,1226642
UHS,2015-12-08,115.91,120.5,115.02,120.28,714247
ULTA,2015-12-08,182.25,185.49,181.95,185.08,875984
UNH,2015-12-08,114.95,116.3499,113.95,115.88,3551921
UNM,2015-12-08,35.95,36.02,35.52,35.76,999828
UNP,2015-12-08,76.34,76.69,74.78,75.6,8115302
UPS,2015-12-08,101.71,101.99,100.7986,101.16,3738096
URI,2015-12-08,68.8,69.78,67.5001,67.93,2744791
USB,2015-12-08,43.83,44.02,43.36,43.55,6751084
UTX,2015-12-08,94.98,95.32,93.895,94.23,7011800
VAR,2015-12-08,80,80.026,79.01,79.53,850304
VFC,2015-12-08,63.81,64.8207,63.53,64.46,1549091
VIAB,2015-12-08,46.79,46.79,44.69,44.71,5339637
VLO,2015-12-08,69.65,71.575,69.65,70.53,5428483
VMC,2015-12-08,96.85,98.66,96.34,98.3,862903
VNO,2015-12-08,97.96,98.395,97.31,98,566324
VRSK,2015-12-08,74.95,76.63,74.47,76.6,1222551
VRSN,2015-12-08,92.03,93.76,91.51,92.57,1401012
VRTX,2015-12-08,121.02,123.78,120.01,123.29,1374874
VTR,2015-12-08,53.98,54.32,53.35,54.02,2647413
VZ,2015-12-08,45.67,45.99,45.44,45.7,13776083
V,2015-12-08,78.98,79.67,78.36,79.07,11343973
WAT,2015-12-08,129.69,131,128.73,130.16,844072
WBA,2015-12-08,84.26,84.89,83.44,83.66,5106051
WDC,2015-12-08,62.53,64.12,62.14,64,2370338
WEC,2015-12-08,50,50.58,49.92,50.5,2315719
WFC,2015-12-08,54.98,55.205,54.28,54.4,19949494
WHR,2015-12-08,156.5,159.43,156.5,157.66,758398
WMB,2015-12-08,26.12,28.43,25.52,27.24,18099126
WMT,2015-12-08,60.07,60.49,59.5,59.61,10377620
WM,2015-12-08,51.85,52.63,51.7,52.53,2426797
WRK,2015-12-08,48.86,49.18,47.98,48,1232173
WU,2015-12-08,18.86,19.13,18.75,18.92,4551939
WYNN,2015-12-08,62.8,63.63,60.44,61.8,4571568
WYN,2015-12-08,74.39,75.45,73.5888,75.22,1073903
WY,2015-12-08,31.58,31.77,31.43,31.55,2167983
XEC,2015-12-08,102.78,106.13,102.23,104.91,2009624
XEL,2015-12-08,35.14,35.42,35,35.21,4830860
XLNX,2015-12-08,48.09,48.58,47.889,48.35,2442610
XL,2015-12-08,38.81,39.165,38.81,38.96,2012906
XOM,2015-12-08,75.27,76.35,73.79,74.63,24217600
XRAY,2015-12-08,62.45,62.92,61.93,62.2,933976
XRX,2015-12-08,40.28,40.56,39.92,40.48,2052777
XYL,2015-12-08,36.47,36.65,36.2,36.28,785464
YUM,2015-12-08,75.31,76.35,74.13,75.59,3012734
ZBH,2015-12-08,99.8,100.456,99.08,99.78,1245877
ZION,2015-12-08,28.57,28.76,27.885,28,4408957
ZTS,2015-12-08,45.45,46.2,45.4,45.94,1335773
AAL,2015-12-09,44.3,45.19,43.19,43.65,8001019
AAPL,2015-12-09,117.64,117.69,115.08,115.62,46361357
AAP,2015-12-09,149.75,156.26,149.65,153.21,1699878
ABBV,2015-12-09,56.28,57.44,55.72,56.03,6207923
ABC,2015-12-09,99.53,101.01,99.37,100.67,3365962
ABT,2015-12-09,45.39,45.7,44.81,44.96,5544425
ACN,2015-12-09,108.56,109.63,106.74,107.29,1995155
ADBE,2015-12-09,91.04,91.792,88.95,89.56,3333572
ADI,2015-12-09,58,58.06,56.44,56.65,2479199
ADM,2015-12-09,35.01,36.02,35,35.41,5050735
ADP,2015-12-09,85.65,86.61,84.48,84.95,1486533
ADSK,2015-12-09,63.82,64.51,62.8,63.25,1364928
ADS,2015-12-09,280.38,284.96,278.09,280.09,322585
AEE,2015-12-09,42.52,43,42.37,42.58,2099757
AEP,2015-12-09,55.72,56.91,55.38,56.25,2797997
AES,2015-12-09,9.19,9.43,9.15,9.26,4657487
AET,2015-12-09,103.11,104.53,102.828,103.87,3409133
AFL,2015-12-09,61.91,62.61,60.98,61.26,1959208
AGN,2015-12-09,309.26,313.9,305.72,306.41,3756849
AIG,2015-12-09,62.31,63.27,61.78,62.18,7548368
AIV,2015-12-09,38.2,38.63,37.92,38.27,1112720
AIZ,2015-12-09,85.4,86.26,83.72,84.09,723450
AJG,2015-12-09,43.1,43.63,42.94,43.2,1187272
AKAM,2015-12-09,53.72,55.31,53.23,53.27,4106995
ALB,2015-12-09,50.77,51.42,49.62,50.02,1565360
ALGN,2015-12-09,66.17,66.96,64.52,64.84,353895
ALK,2015-12-09,85.15,86.57,82.9401,83.51,1578722
ALLE,2015-12-09,65.14,66.37,64.97,65.18,577520
ALL,2015-12-09,63.5,64.08,62.73,62.9,2561153
ALXN,2015-12-09,186.75,188.61,180.82,183.16,2063455
AMAT,2015-12-09,18.72,19.29,18.71,19.03,13953524
AMD,2015-12-09,2.37,2.4,2.32,2.35,8709960
AME,2015-12-09,53.47,54.84,53.47,54,1828502
AMGN,2015-12-09,158.35,159.81,156.12,157.89,2995578
AMG,2015-12-09,168.52,170.75,165.96,166.6,284008
AMP,2015-12-09,110.58,111.85,108.27,108.83,785766
AMT,2015-12-09,96.29,97.44,94.86,95.54,2558788
AMZN,2015-12-09,678,679,655.68,664.79,5158172
ANDV,2015-12-09,112.18,112.49,107.14,107.77,2553713
ANSS,2015-12-09,92.31,93.29,90.44,90.58,380925
ANTM,2015-12-09,130.8,133.9599,130.455,132.46,2050663
AON,2015-12-09,94.43,95.8,93.99,94.23,1025871
AOS,2015-12-09,39.09,39.645,38.28,38.65,1438730
APA,2015-12-09,45.02,45.99,44.52,44.95,4485181
APC,2015-12-09,51.98,53.52,50.35,50.83,8609648
APD,2015-12-09,133.46,135.39,132.381,133.85,1742706
APH,2015-12-09,53.99,54.55,53.34,53.89,1384626
ARE,2015-12-09,89.98,90.75,88.85,89.23,296920
ARNC,2015-12-09,25.89,26.37,25.5,26.22,9398075
ATVI,2015-12-09,39.2,39.35,37.861,38.59,7247767
AVB,2015-12-09,178.12,179.8075,176.19,177.12,774606
AVGO,2015-12-09,147.14,148,144.42,145.65,3080268
AVY,2015-12-09,64.17,64.96,63.19,63.62,739717
AWK,2015-12-09,57.96,58.755,57.86,57.91,917907
AXP,2015-12-09,69.44,70.8,69.35,69.86,6910707
AYI,2015-12-09,230.32,233.56,229.01,230.08,488930
AZO,2015-12-09,794,800.87,775.5005,783.81,522291
A,2015-12-09,41.25,41.8,40.9125,40.98,4133291
BAC,2015-12-09,17.11,17.38,16.87,17.1,82418050
BAX,2015-12-09,36.91,37.5,36.6504,36.77,2123711
BA,2015-12-09,144.6,145.69,142.271,144.24,5124573
BBT,2015-12-09,37.72,38.04,37.01,37.24,4243835
BBY,2015-12-09,30.58,31.46,30.29,30.52,4258269
BDX,2015-12-09,154.1,155.53,151.61,152.87,1367745
BEN,2015-12-09,39.15,39.66,38.41,38.51,3830877
BF.B,2015-12-09,51.425,51.78,51.0562,51.32,1601960
BIIB,2015-12-09,286.21,290.09,283.02,284.61,1525367
BK,2015-12-09,42.88,43.295,42.17,42.4,10943767
BLK,2015-12-09,348.04,353.4897,343.13,344.57,663970
BLL,2015-12-09,34.07,34.965,33.79,34.42,4567800
BMY,2015-12-09,69.1,69.39,68.27,68.56,4814941
BRK.B,2015-12-09,133.18,134.15,131.2,131.71,4062855
BSX,2015-12-09,18.58,18.85,18.395,18.48,11208883
BWA,2015-12-09,41.11,42.03,40.81,41.27,1465434
BXP,2015-12-09,124,124.87,122.35,123.51,633165
CAG,2015-12-09,40.24,40.86,39.97,40.4,3449452
CAH,2015-12-09,87.96,88.835,86.9101,87.51,1586697
CAT,2015-12-09,66.3,67.02,65.16,65.91,8578009
CA,2015-12-09,27.87,28.19,27.41,27.57,2780116
CBG,2015-12-09,35.88,36.34,35.125,35.33,1736021
CBOE,2015-12-09,66.86,66.86,64.21,64.26,1236311
CBS,2015-12-09,49.5,49.52,47.9,48.36,5157042
CB,2015-12-09,115.23,116.3699,114.24,114.89,3025031
CCI,2015-12-09,85.48,86.64,85.31,85.4,2684175
CCL,2015-12-09,50.14,50.82,50.03,50.31,4775804
CDNS,2015-12-09,21.4,21.66,21.05,21.11,2929248
CELG,2015-12-09,110.69,112.48,110.21,110.94,4362368
CERN,2015-12-09,59.65,60.89,59.65,60,2365081
CFG,2015-12-09,26.33,26.74,25.79,26.1,6760607
CF,2015-12-09,42.68,43.77,42.3,43.12,2196342
CHD,2015-12-09,43.415,43.88,42.83,42.975,2768256
CHK,2015-12-09,4.46,4.67,4.3,4.47,23809993
CHRW,2015-12-09,60.64,61.77,60.12,60.55,1811921
CHTR,2015-12-09,186.35,188.49,184,185.31,1028677
CINF,2015-12-09,60.78,61.285,60.05,60.22,606839
CI,2015-12-09,136.24,138.17,136.24,137.12,971961
CLX,2015-12-09,129.81,130.31,127.32,127.73,1273140
CL,2015-12-09,66.02,67.1,65.75,66.08,3052458
CMA,2015-12-09,42.82,43.48,42.06,42.49,2670689
CMCSA,2015-12-09,29.61,29.775,29.035,29.295,25459862
CME,2015-12-09,96.49,97.19,92.785,94.05,2629439
CMG,2015-12-09,546.6,560.67,543.24,548.01,2110367
CMI,2015-12-09,89.69,91.1,89.44,89.92,3428171
CMS,2015-12-09,35.22,35.62,35.075,35.26,2391987
CNC,2015-12-09,56.83,57.963,56.32,57.52,1879801
CNP,2015-12-09,16.33,16.635,16.26,16.41,2873115
COF,2015-12-09,76.37,77.24,74.88,75.42,3517598
COG,2015-12-09,17.59,18.05,17.05,17.37,10066548
COL,2015-12-09,90.46,91.4399,89.565,90.13,555522
COO,2015-12-09,133.81,134.9,130.625,131.6,674648
COP,2015-12-09,48.35,49.74,47.75,48.47,9890950
COST,2015-12-09,162.72,163.89,158.22,159.72,9527026
COTY,2015-12-09,27.26,28.41,27.07,28.26,1418653
CPB,2015-12-09,53.43,55.08,52.98,53.53,2646217
CRM,2015-12-09,80.83,81.4,79.22,79.71,3181476
CSCO,2015-12-09,26.96,27.35,26.66,26.73,24127425
CSRA,2015-12-09,27.91,28.75,26.95,28.08,2887338
CSX,2015-12-09,24.88,25.33,24.64,25.01,11337278
CTAS,2015-12-09,92.52,92.52,90.79,91.23,713802
CTL,2015-12-09,26.49,27.08,26.28,26.38,5283927
CTSH,2015-12-09,61.51,62.3,59.84,60.33,4430407
CTXS,2015-12-09,78.1,78.5,75.9575,76.55,2042931
CVS,2015-12-09,94.98,96.45,94.11,94.98,5400099
CVX,2015-12-09,86.67,90.14,86.3,87.6,14675834
CXO,2015-12-09,100.84,102.72,98.46,99.36,2061589
C,2015-12-09,53.05,53.81,52.31,52.81,19903691
DAL,2015-12-09,50.02,50.74,49.14,49.51,8144705
DE,2015-12-09,79.15,80.55,78.67,79.24,3912122
DFS,2015-12-09,54.79,55.26,53.92,54.08,4325594
DGX,2015-12-09,68.04,69.035,67.75,68.04,1355470
DG,2015-12-09,70.58,72.21,70.5,71,4688840
DHI,2015-12-09,32.21,32.67,31.56,31.84,4991891
DHR,2015-12-09,95.1,96.39,94.1999,94.47,2777553
DISCA,2015-12-09,29.26,29.47,28.32,28.45,4535821
DISCK,2015-12-09,28.17,28.24,27.21,27.29,2642437
DISH,2015-12-09,60.18,60.88,59.0225,59.85,1653757
DIS,2015-12-09,112.39,113.0612,110.58,111.47,9050676
DLR,2015-12-09,71.9,72.24,71.13,71.48,602893
DLTR,2015-12-09,79.05,79.98,78.2,78.45,2442043
DOV,2015-12-09,62.84,64.4,62.68,63.4,1485848
DPS,2015-12-09,92.06,92.83,90.67,90.94,1048664
DRE,2015-12-09,20.45,20.58,20.14,20.38,2824729
DRI,2015-12-09,58.59,59.74,57.99,58.09,1442406
DTE,2015-12-09,80.34,81.35,79.78,80.21,1689307
DUK,2015-12-09,68.17,69.5,67.9,68.61,2703195
DVA,2015-12-09,71.02,71.94,70.66,70.86,1099961
DVN,2015-12-09,36.39,36.47,34.38,35.32,7916082
D,2015-12-09,65.65,66.72,65.4,66.19,2855172
EA,2015-12-09,70.75,70.99,66.6233,67.09,8308163
EBAY,2015-12-09,28.42,28.845,28.14,28.34,7131708
ECL,2015-12-09,116.84,119.28,116.45,116.95,1178121
ED,2015-12-09,63.28,63.935,62.61,63.02,2852750
EFX,2015-12-09,111.28,112.01,109.71,109.91,452963
EIX,2015-12-09,59.32,60.02,58.96,59.4,1996903
EL,2015-12-09,86.96,87.99,86.06,86.24,4321247
EMN,2015-12-09,68.4,71.4,68.4,70.89,1700261
EMR,2015-12-09,47.09,47.935,46.81,47.14,6712707
EOG,2015-12-09,77.47,80.4,76.875,78.38,5377123
EQIX,2015-12-09,297.69,300.65,295.37,298.24,671925
EQR,2015-12-09,78.12,78.675,77.19,77.57,1316371
EQT,2015-12-09,55.46,55.46,49.94,51.75,4377840
ESRX,2015-12-09,85.79,87,85.04,85.31,3830577
ESS,2015-12-09,230.61,232.42,227.12,230.22,367521
ES,2015-12-09,50.9,51.68,50.66,50.84,1450039
ETFC,2015-12-09,29.91,30.55,29.38,29.62,3618997
ETN,2015-12-09,52.86,53.7,52.47,52.67,3593143
ETR,2015-12-09,66.24,68.63,66.115,68.04,2327967
EW,2015-12-09,79.245,81.7199,78.485,81.005,2895252
EXC,2015-12-09,26.38,27.06,26.3148,26.57,5832858
EXPD,2015-12-09,46.45,47.2,46.13,46.29,2601583
EXPE,2015-12-09,125.03,126.86,123.31,125.02,2949301
EXR,2015-12-09,86.41,87.18,85.44,85.62,630653
FAST,2015-12-09,39.98,40.9226,39.9,40.22,2178348
FBHS,2015-12-09,55.24,55.82,53.98,54.2,1309913
FB,2015-12-09,106.18,106.44,103.55,104.6,23517268
FCX,2015-12-09,6.96,7.48,6.9,6.99,60700203
FDX,2015-12-09,147.46,149.87,146.42,147.05,2049903
FE,2015-12-09,31.65,32.45,31.6,32.05,4889112
FFIV,2015-12-09,99.88,101.89,99.76,100.34,1547274
FISV,2015-12-09,94,94.91,92.95,93.18,907732
FIS,2015-12-09,62.74,64.1,62.68,63.45,2529099
FITB,2015-12-09,19.98,20.2401,19.66,19.76,10147308
FLIR,2015-12-09,29.44,29.89,29.2201,29.49,911202
FLR,2015-12-09,45.82,46.6,45.19,45.32,1717071
FLS,2015-12-09,41.9,42.82,41.74,42.1,1005001
FL,2015-12-09,66.32,68.14,65.67,66.44,3040804
FMC,2015-12-09,40.37,41.7,40.13,40.49,1863407
FOXA,2015-12-09,28.57,28.58,27.82,28.14,15817506
FOX,2015-12-09,29.44,29.44,28.68,28.97,4272063
FRT,2015-12-09,143.94,145.42,143.17,144.23,253358
FTI,2015-12-09,30.94,33.67,29.795,31.43,6664343
F,2015-12-09,13.91,14.14,13.8,13.89,25196945
GD,2015-12-09,141.9,142.6264,139.32,140.17,1653680
GE,2015-12-09,30.02,30.59,29.96,30.47,50560429
GGP,2015-12-09,26.19,26.62,26.05,26.43,4588297
GILD,2015-12-09,103.25,104.33,101.502,101.95,7534864
GIS,2015-12-09,58.58,59.24,58.38,58.58,3309388
GLW,2015-12-09,17.72,18.065,17.685,17.75,9748835
GM,2015-12-09,35.3,35.7,34.86,35.45,11691971
GOOGL,2015-12-09,771.1,776.0926,752.0066,762.55,2327471
GOOG,2015-12-09,759.17,764.23,737.001,751.61,2699990
GPC,2015-12-09,87.93,89.5,86.96,87.27,781990
GPN,2015-12-09,69.82,70.57,69.28,69.63,1140322
GPS,2015-12-09,26.31,27.305,26.28,26.51,6807997
GRMN,2015-12-09,37.39,37.95,37.18,37.37,947003
GS,2015-12-09,182.02,184.85,179.8267,180.71,3907459
GT,2015-12-09,34.13,34.61,33.26,33.49,2949477
GWW,2015-12-09,193.86,197.56,192.44,193.12,1450168
HAL,2015-12-09,36.6,38.31,36.48,38.3,21178992
HAS,2015-12-09,69.25,70.35,67.88,68.41,1619451
HBAN,2015-12-09,11.21,11.33,10.9801,11.06,11645785
HBI,2015-12-09,30.72,31.18,30.36,30.62,2171593
HCA,2015-12-09,66.97,68.98,66.78,67.38,3794958
HCN,2015-12-09,63.93,64.71,63.549,64.17,1923989
HCP,2015-12-09,36.02,36.49,35.66,35.95,3085314
HD,2015-12-09,133.21,134.78,131.51,131.9,5055629
HES,2015-12-09,52.4,54.12,51.43,51.97,3335965
HIG,2015-12-09,45.55,45.99,44.9,45.14,2281109
HII,2015-12-09,130.1,131.48,128.46,128.66,294511
HOG,2015-12-09,46.92,47.86,45.96,46.14,1950701
HOLX,2015-12-09,38.63,38.71,37.41,37.49,2969260
HON,2015-12-09,102.1,103.55,101.41,101.89,2464636
HPE,2015-12-09,14.99,15.39,14.68,14.85,14261925
HPQ,2015-12-09,12.08,12.45,12.045,12.11,23603459
HP,2015-12-09,50.82,53.06,50.57,51.73,2705751
HRB,2015-12-09,34.12,34.25,32.53,32.66,6728802
HRL,2015-12-09,38.98,39.33,38.3175,38.505,4048662
HRS,2015-12-09,83.88,84.385,82.88,83.34,1067782
HSIC,2015-12-09,78.44,79.11,77.175,77.575,1072722
HST,2015-12-09,15.85,16.225,15.76,15.87,7425565
HSY,2015-12-09,87.18,87.99,86.51,86.61,995645
HUM,2015-12-09,168.86,171.25,168.62,170.73,1063535
IBM,2015-12-09,137.38,139.84,136.23,136.61,4614993
ICE,2015-12-09,51.722,52.0026,50.05,50.456,2601765
IDXX,2015-12-09,69.34,69.89,68.12,69.01,653504
IFF,2015-12-09,121.18,122.64,119.72,120.72,559532
ILMN,2015-12-09,180.31,183.42,176.02,178.85,1296304
INCY,2015-12-09,109.81,110.32,107.05,108.21,972261
INFO,2015-12-09,29.36,29.58,28.9999,29.24,704228
INTC,2015-12-09,34.88,35.22,34.51,34.81,22548299
INTU,2015-12-09,98.11,99.69,97.34,97.72,1571227
IPG,2015-12-09,23.38,23.59,23.02,23.15,2882543
IP,2015-12-09,39.11,39.93,39.09,39.4,2796358
IQV,2015-12-09,67.35,67.81,66.11,66.69,636328
IRM,2015-12-09,26.87,27.38,26.78,27.07,1068993
IR,2015-12-09,54.82,55.79,54.55,54.95,2743187
ISRG,2015-12-09,170.6365,172.3232,169.6632,171.2165,741060
ITW,2015-12-09,91.9,93.45,91.63,92.39,1844038
IT,2015-12-09,92.67,92.78,89.49,89.72,420805
IVZ,2015-12-09,32.68,33.28,32.26,32.37,3779721
JBHT,2015-12-09,72.94,74.69,72.89,74.21,1105274
JCI,2015-12-09,34.6911,35.2356,34.5654,34.8167,1890055
JEC,2015-12-09,42.99,43.74,42.552,42.77,1177059
JNJ,2015-12-09,102.14,103.34,101.67,102.15,7947010
JNPR,2015-12-09,29.53,29.86,28.93,29.03,6061926
JPM,2015-12-09,65.61,66.585,65.04,65.46,16770188
JWN,2015-12-09,56.28,57.84,56.15,56.67,3551708
KEY,2015-12-09,12.98,13.18,12.69,12.85,17421050
KHC,2015-12-09,71.16,72.17,70.5,70.9,3940794
KIM,2015-12-09,25.27,25.78,25.17,25.48,2541242
KLAC,2015-12-09,68.62,68.81,67.55,67.58,1387369
KMB,2015-12-09,120.63,122.77,119.836,120.28,1301710
KMI,2015-12-09,16.03,17.35,15.9,16.81,196318067
KMX,2015-12-09,58.95,60,58.55,58.86,1588188
KORS,2015-12-09,41.74,43.17,41.53,41.94,2768199
KO,2015-12-09,42.78,43.265,42.5,42.66,12945502
KR,2015-12-09,41.11,41.65,40.71,41.25,7321584
KSS,2015-12-09,46.86,47.9927,46.6,47.13,2547554
KSU,2015-12-09,76.36,77.39,75.14,76.11,2082401
K,2015-12-09,70.19,71.2,70.01,70.6,1788712
LB,2015-12-09,98,99.83,96.93,97.64,1709810
LEG,2015-12-09,45.05,45.49,43.87,43.97,963055
LEN,2015-12-09,48.9118,49.3725,47.8725,48.3137,2115872
LH,2015-12-09,124.99,125.7,122.5,122.88,1102534
LKQ,2015-12-09,29.22,29.49,28.63,28.67,1209934
LLL,2015-12-09,123.5,124.44,119.9296,120.61,737318
LLY,2015-12-09,86.02,86.32,83.57,83.86,5479503
LMT,2015-12-09,218.02,220.255,216.61,217.54,1194981
LNC,2015-12-09,53.26,53.95,51.9,52.22,2161132
LNT,2015-12-09,30.185,30.67,30.13,30.14,1461090
LOW,2015-12-09,76.9,77.63,75.87,76.12,3040205
LRCX,2015-12-09,80.22,80.4,77.81,78.32,2392991
LUK,2015-12-09,17.59,17.79,17.31,17.32,2858565
LUV,2015-12-09,45.14,45.88,43.85,44.5,9673235
LYB,2015-12-09,88.25,90.97,87.41,88.83,6489774
L,2015-12-09,37.85,38.29,37.08,37.2,1511387
MAA,2015-12-09,87.76,88.4,86.61,87.62,286266
MAC,2015-12-09,78.08,78.705,77.23,78.24,1149317
MAR,2015-12-09,69.08,70.015,67.5673,68.02,2904901
MAS,2015-12-09,29.62,29.985,29.135,29.3,3259912
MAT,2015-12-09,25.08,26.09,25.03,25.31,7031643
MA,2015-12-09,98.61,99.93,97.49,97.82,5111255
MCD,2015-12-09,116.21,117.3,115.9,116.58,7604711
MCHP,2015-12-09,46.01,46.28,45.31,45.51,1768067
MCK,2015-12-09,187.85,190.765,185.99,187.06,1700472
MCO,2015-12-09,100.97,102.32,99.24,99.34,1250529
MDLZ,2015-12-09,43.76,44.25,43.3601,43.65,7023633
MDT,2015-12-09,77.89,78.78,77.1,77.56,5392990
MET,2015-12-09,49.02,49.965,48.23,48.59,6731030
MGM,2015-12-09,22.27,22.64,21.61,22.06,7775945
MHK,2015-12-09,190.75,195.66,189.6,190.23,641196
MKC,2015-12-09,86.21,87.37,85.72,86.17,492363
MLM,2015-12-09,148.41,149.78,143.04,144.46,730666
MMC,2015-12-09,55.5,56.315,55.21,55.55,1755528
MMM,2015-12-09,156.17,158.24,154.94,156.05,2660838
MNST,2015-12-09,51.8266,52.1399,50.1933,50.6666,4029234
MON,2015-12-09,97.26,98.48,95.74,96.61,3784717
MOS,2015-12-09,30.23,30.99,30.19,30.84,5394222
MO,2015-12-09,58.02,58.4699,57.05,57.33,5428209
MPC,2015-12-09,52.54,53.05,50.775,51.98,7146466
MRK,2015-12-09,53.28,53.611,52.52,52.82,10357171
MRO,2015-12-09,14.89,15.44,14.41,14.5,15728651
MSFT,2015-12-09,55.37,55.87,54.51,54.98,36373209
MSI,2015-12-09,69.44,69.81,68.73,69.31,1077475
MS,2015-12-09,33.8,34.31,33.09,33.37,13211217
MTB,2015-12-09,123.01,123.79,120.19,120.98,989543
MTD,2015-12-09,332.63,335.65,328.02,331.53,222706
MU,2015-12-09,14.6,14.67,14.24,14.32,20917072
MYL,2015-12-09,51.04,52.05,50.255,50.7,6716769
M,2015-12-09,38.43,39.14,37.97,38.15,4805665
NAVI,2015-12-09,11.69,12.14,11.66,11.74,3540233
NBL,2015-12-09,33.58,34.25,32.56,33.06,5233236
NCLH,2015-12-09,56.85,57.79,55.71,57.03,2500976
NDAQ,2015-12-09,58.07,58.13,56.23,56.46,1068447
NEE,2015-12-09,98.79,99.81,98,98.76,3315312
NEM,2015-12-09,19.76,20.04,19.29,19.6,7829201
NFLX,2015-12-09,127.7,128.78,122.33,124.2,17788797
NFX,2015-12-09,36.21,36.46,34.6374,35.3,3120806
NI,2015-12-09,19.29,19.43,19.08,19.26,2863311
NKE,2015-12-09,65.38,65.77,63.87,64.42,7442890
NLSN,2015-12-09,45.54,46.19,44.89,45.09,3354244
NOC,2015-12-09,187.16,188.57,185.08,186.55,1385992
NOV,2015-12-09,33.82,35.29,33.47,33.85,7078304
NRG,2015-12-09,10.09,10.66,9.95,10.55,11716173
NSC,2015-12-09,85.93,88.11,85.76,87.55,3031645
NTAP,2015-12-09,31.02,31.18,30.015,30.12,3218832
NTRS,2015-12-09,73.68,74.29,72.09,72.48,1684751
NUE,2015-12-09,39.92,40.6997,39.81,40,1818116
NVDA,2015-12-09,33.55,33.75,32.37,32.71,9316871
NWL,2015-12-09,46.57,47.54,45.8,46.52,4708959
NWSA,2015-12-09,13.46,13.785,13.39,13.5,2181093
NWS,2015-12-09,13.71,14.07,13.69,13.82,1177213
OKE,2015-12-09,21.85,22.99,21.54,22.2,5529157
OMC,2015-12-09,75.85,76.59,74.68,75.01,2398392
ORCL,2015-12-09,38.63,39.35,38.325,38.58,17516146
ORLY,2015-12-09,256.76,262.27,255.9,257.72,993896
OXY,2015-12-09,67.41,69.22,67.28,67.95,4973351
O,2015-12-09,49.74,50.11,49.34,49.62,1673312
PAYX,2015-12-09,53.24,53.83,52.78,52.99,1832635
PBCT,2015-12-09,16.2,16.495,16.09,16.18,4220586
PCAR,2015-12-09,48.38,49.69,48.23,48.84,3053812
PCG,2015-12-09,52.54,53.435,52.41,52.57,2223813
PCLN,2015-12-09,1301.49,1314.96,1285.09,1294.99,384325
PDCO,2015-12-09,44.41,44.6,43.915,44.06,756686
PEG,2015-12-09,37.91,38.605,37.68,38.2,3057890
PEP,2015-12-09,99.53,100.96,98.99,99.13,4195060
PFE,2015-12-09,32.42,32.645,32.12,32.29,39558235
PFG,2015-12-09,48.03,48.65,46.93,47.23,1915368
PGR,2015-12-09,30.81,31.16,30.5,30.66,3532982
PG,2015-12-09,77.6,78.99,77.44,77.7,10081941
PHM,2015-12-09,18.59,18.76,17.97,18.02,7614543
PH,2015-12-09,96.89,99.055,96.89,97.68,991380
PKG,2015-12-09,65.06,66.7,65,65.79,601536
PKI,2015-12-09,50.45,51.05,49.99,50.25,658975
PLD,2015-12-09,42.04,42.625,41.92,42.13,2825921
PM,2015-12-09,88.51,89.52,87.48,88.02,3841040
PNC,2015-12-09,94.17,95.36,92.99,93.56,1887089
PNR,2015-12-09,52.31,53.29,52.07,52.5,817062
PNW,2015-12-09,63.22,63.99,62.89,63.12,805748
PPG,2015-12-09,102.75,103.58,100.59,101.55,2035920
PPL,2015-12-09,32.97,33.68,32.94,33.43,4937034
PRGO,2015-12-09,148.46,150.27,147.69,148.16,1911490
PRU,2015-12-09,84.56,86.1,83.48,84.08,2092273
PSA,2015-12-09,246.82,246.82,242.02,242.76,830317
PSX,2015-12-09,86.51,87.8499,85.2,86.09,2916822
PVH,2015-12-09,78.92,80.46,77.85,78.57,1931448
PWR,2015-12-09,20.25,20.8,20.11,20.33,4459467
PXD,2015-12-09,141.27,146.7075,140.05,143.1,3242084
PX,2015-12-09,106.93,108.142,106.62,107.06,1865074
PYPL,2015-12-09,35.39,35.6,34.83,35.07,7381669
QCOM,2015-12-09,49.64,49.9799,48.42,48.59,16131021
QRVO,2015-12-09,57.03,57.52,54.8617,56.15,1422059
RCL,2015-12-09,92.7,94.63,92.12,92.85,1685782
REGN,2015-12-09,553.76,562.8604,543,547.39,566715
REG,2015-12-09,65.17,66.05,64.81,65.58,460798
RE,2015-12-09,186.56,188.39,185.02,185.39,264714
RF,2015-12-09,9.56,9.66,9.34,9.45,25877320
RHI,2015-12-09,48.39,48.89,47.31,47.76,1907786
RHT,2015-12-09,80.64,81.2,78.83,79.05,1505142
RJF,2015-12-09,58.85,59.36,57.26,57.49,1128762
RL,2015-12-09,117.51,119.6,116.8401,118.19,868014
RMD,2015-12-09,55.82,55.83,54.89,55.06,1453849
ROK,2015-12-09,103.64,105.91,103.219,103.81,870728
ROP,2015-12-09,185.97,188.02,184.33,185.45,377471
ROST,2015-12-09,54,55.1,53.47,54.04,2959540
RRC,2015-12-09,26.25,26.91,25.585,26.14,5462426
RSG,2015-12-09,44.06,44.52,43.7,43.96,1919117
RTN,2015-12-09,126.51,128.94,125.29,126.15,1679544
SBAC,2015-12-09,107.9,108.08,104.8,105.01,811257
SBUX,2015-12-09,61.71,62.539,60.82,61.18,8541573
SCG,2015-12-09,58.85,59.56,58.51,58.71,1124913
SCHW,2015-12-09,33.67,34.1,32.835,32.97,9684789
SEE,2015-12-09,44.66,44.93,43.69,44.03,1654640
SHW,2015-12-09,269.67,273.83,266.97,267.71,447037
SIG,2015-12-09,124,125.49,119.89,121.03,2256931
SJM,2015-12-09,123.04,124.44,121.7,122.59,556960
SLB,2015-12-09,72.1,74.05,71.42,72.12,9310319
SLG,2015-12-09,114.3,116.22,113.79,115.12,745129
SNA,2015-12-09,169.65,172.08,168.49,169.43,387563
SNI,2015-12-09,56.46,57.975,56.16,56.29,1715359
SNPS,2015-12-09,46.12,46.78,45.25,45.38,2915889
SO,2015-12-09,45.05,45.745,44.81,45.14,4412367
SPGI,2015-12-09,95.33,96.35,94.31,94.45,1425932
SPG,2015-12-09,187.16,189.36,186.3,187.25,1053290
SRCL,2015-12-09,114.98,116.76,114.87,116.55,939942
SRE,2015-12-09,93.64,94.44,92.8,93.75,1561126
STI,2015-12-09,42.89,43.23,41.91,42.27,5590318
STT,2015-12-09,70.43,70.76,68.71,68.83,4596132
STX,2015-12-09,35.17,36.48,35.05,35.72,3649644
STZ,2015-12-09,142.58,143.06,139.58,140.18,786770
SWKS,2015-12-09,86.53,86.74,83.92,84.68,4055055
SWK,2015-12-09,108.65,109.7,107.85,108.09,1647995
SYF,2015-12-09,31.34,31.585,30.36,30.61,16063090
SYK,2015-12-09,93.04,93.93,92.155,92.32,1722930
SYMC,2015-12-09,20,20.22,19.98,20.01,7623298
SYY,2015-12-09,40.92,41.37,40.74,41.13,4496757
TAP,2015-12-09,94.21,95.13,93.24,93.72,1132821
TDG,2015-12-09,231.76,234.06,228.41,230.24,220715
TEL,2015-12-09,64.72,65.43,63.99,64.27,2879544
TGT,2015-12-09,72.25,72.99,71.17,72.01,4235886
TIF,2015-12-09,75.8,77.4281,75.68,76.45,1815106
TJX,2015-12-09,70.66,72.2099,69.56,70.81,3693382
TMK,2015-12-09,59.95,60.61,59.34,59.53,852442
TMO,2015-12-09,135.42,136.99,134.01,134.39,1524951
TPR,2015-12-09,30.78,31.64,30.21,30.51,4905040
TRIP,2015-12-09,82.75,84.17,82.138,82.41,971471
TROW,2015-12-09,73.75,74.47,72.75,73.17,1131327
TRV,2015-12-09,111.66,112.89,110.83,111.04,1835515
TSCO,2015-12-09,89.16,91.38,88.08,88.9,1073250
TSN,2015-12-09,52.32,53.06,52.11,53.01,8500670
TSS,2015-12-09,55.8,56.15,54.9,55.3,2128893
TWX,2015-12-09,68.57,68.99,67.49,68.3,8222418
TXN,2015-12-09,57.5,57.67,56.29,56.76,4562005
TXT,2015-12-09,41.22,42.4,40.96,41.47,1630339
T,2015-12-09,33.75,34.23,33.4719,33.57,25052195
UAA,2015-12-09,43.24,44.135,42.66,43.155,4893470
UAL,2015-12-09,58.7,59.88,57.15,57.86,5138868
UDR,2015-12-09,36.12,36.43,35.76,35.9,1084715
UHS,2015-12-09,119.45,122.805,118.39,118.75,664470
ULTA,2015-12-09,184.56,186.65,183.67,184.06,785753
UNH,2015-12-09,115.4,116.815,114.66,115.05,3839106
UNM,2015-12-09,35.65,36.01,34.96,35.14,865428
UNP,2015-12-09,75.03,77.8,74.94,77.54,9972284
UPS,2015-12-09,101.12,101.94,100.09,100.46,3118856
URI,2015-12-09,69.87,72.655,69.78,71.07,2620404
USB,2015-12-09,43.24,43.81,42.72,43.01,6713393
UTX,2015-12-09,93.58,95.58,93.21,94.16,6911403
VAR,2015-12-09,78.88,80.01,78.64,78.81,810841
VFC,2015-12-09,63.95,64.37,62.07,62.75,4201663
VIAB,2015-12-09,44.63,45.12,43.72,43.97,4764166
VLO,2015-12-09,70.58,71.09,68.91,69.88,5092531
VMC,2015-12-09,98.02,98.7,94.02,94.72,1374473
VNO,2015-12-09,97.5,98.29,96.71,97.53,573671
VRSK,2015-12-09,75.98,77.13,75.85,76.47,2185871
VRSN,2015-12-09,91.92,93.11,91.12,91.28,1257358
VRTX,2015-12-09,122.55,123.13,119.4,120.63,1555460
VTR,2015-12-09,53.65,54.3,53.23,53.82,1752094
VZ,2015-12-09,45.58,46.13,45.12,45.36,13467888
V,2015-12-09,78.83,79.75,77.3975,77.88,15361478
WAT,2015-12-09,129.51,130.44,127.71,128.93,597514
WBA,2015-12-09,83.05,84,82.36,83.34,4238554
WDC,2015-12-09,63.57,64.56,62.26,62.95,3192984
WEC,2015-12-09,50.28,50.77,49.83,49.94,2294924
WFC,2015-12-09,54.12,54.94,53.71,54.12,18499649
WHR,2015-12-09,155.94,156.27,147.5,148.25,1777034
WMB,2015-12-09,26.97,29.16,26.71,28.94,16909227
WMT,2015-12-09,59.26,60.11,58.9,59.13,8981982
WM,2015-12-09,52.3,52.63,51.65,51.89,1916866
WRK,2015-12-09,48.14,48.82,47.5,48.05,1529283
WU,2015-12-09,18.78,19.25,18.78,18.87,4945426
WYNN,2015-12-09,66.76,73,65.66,69.91,12687579
WYN,2015-12-09,74.74,76.21,74.56,75.2,1180830
WY,2015-12-09,31.45,31.79,31.1,31.19,3791476
XEC,2015-12-09,105.59,107.21,103.05,104.18,1215178
XEL,2015-12-09,35.07,35.53,34.9,35.28,3295321
XLNX,2015-12-09,48.37,48.45,47.49,47.87,2835031
XL,2015-12-09,38.73,39.21,38.4,38.45,1529975
XOM,2015-12-09,74.84,77.19,74.73,75.63,22036336
XRAY,2015-12-09,61.8,62.14,60.69,60.89,1357001
XRX,2015-12-09,40.2,41.12,39.8,40.08,2962652
XYL,2015-12-09,36.1,36.795,35.93,36.26,1154646
YUM,2015-12-09,75.53,76.53,73.65,73.8,5161583
ZBH,2015-12-09,99.34,101.62,98.81,100,1832945
ZION,2015-12-09,27.89,28.43,27.51,27.79,3982764
ZTS,2015-12-09,45.61,46.18,44.97,45.21,1768035
AAL,2015-12-10,43.79,44.48,43.54,44.09,7955619
AAPL,2015-12-10,116.04,116.94,115.51,116.17,29212727
AAP,2015-12-10,153.17,154.23,150.33,151.76,1027742
ABBV,2015-12-10,56,56.65,55.65,55.78,6736882
ABC,2015-12-10,100.93,102.42,100.62,101.95,2678670
ABT,2015-12-10,45.08,45.64,45,45.31,4953216
ACN,2015-12-10,107.29,108.5,106.84,107.6,2313174
ADBE,2015-12-10,90.41,90.43,88.51,88.96,4751879
ADI,2015-12-10,56.67,57.51,56.44,57.15,3175639
ADM,2015-12-10,35.41,35.69,35.04,35.09,5404299
ADP,2015-12-10,85.08,86.3,84.7,85.46,1748732
ADSK,2015-12-10,63.23,63.92,63.03,63.24,1211834
ADS,2015-12-10,281.02,282.995,278.91,280.16,258492
AEE,2015-12-10,42.58,42.66,41.55,41.71,1968124
AEP,2015-12-10,56.28,56.33,54.81,54.88,3724171
AES,2015-12-10,9.26,9.35,9.16,9.28,3841453
AET,2015-12-10,103.59,105.55,103.16,104.82,2162228
AFL,2015-12-10,61.18,61.59,60.97,61.09,1587226
AGN,2015-12-10,306.54,310.45,305.7,305.7,3740695
AIG,2015-12-10,62.07,62.25,60.895,60.98,14235854
AIV,2015-12-10,38.25,38.4,37.62,37.62,985181
AIZ,2015-12-10,84.21,84.99,83.93,84.11,347300
AJG,2015-12-10,43.17,43.58,42.89,43.45,1290794
AKAM,2015-12-10,53.39,54.28,53.08,53.7,2067548
ALB,2015-12-10,49.93,49.96,49.03,49.21,833764
ALGN,2015-12-10,65.04,66.346,64.46,65.03,370742
ALK,2015-12-10,84.45,85.5,84.1417,84.36,1182448
ALLE,2015-12-10,65.18,65.92,64.985,65.39,571178
ALL,2015-12-10,62.91,63.075,62.3,62.48,2417128
ALXN,2015-12-10,183.6,189.74,182.19,187.63,1257124
AMAT,2015-12-10,18.88,18.98,18.71,18.75,13510955
AMD,2015-12-10,2.36,2.5,2.33,2.45,13069423
AME,2015-12-10,53.93,54.43,53.85,54.08,2388939
AMGN,2015-12-10,158.97,160.85,157,159.67,2813993
AMG,2015-12-10,166.32,168.32,165.83,165.86,360028
AMP,2015-12-10,108.79,110.2,108.41,108.79,1248936
AMT,2015-12-10,95.54,96.04,94.97,95.07,1742617
AMZN,2015-12-10,665.59,668.526,659.56,662.32,3455472
ANDV,2015-12-10,106.59,108.67,105.44,107.05,2796943
ANSS,2015-12-10,90.78,92.15,90.64,91.03,350606
ANTM,2015-12-10,132.03,135.2,131.3301,134.84,1687005
AON,2015-12-10,94.23,94.39,93.51,93.83,1049343
AOS,2015-12-10,38.765,39.255,38.625,39.04,906844
APA,2015-12-10,44.59,46.54,44.39,46.19,4585757
APC,2015-12-10,50.57,52.4,49.89,51.23,8363900
APD,2015-12-10,133.5,134.02,132.03,132.51,2032090
APH,2015-12-10,53.78,54.06,53.34,53.56,1296328
ARE,2015-12-10,89.27,89.66,88.475,88.71,417028
ARNC,2015-12-10,26.37,28.02,26.22,27.51,12159488
ATVI,2015-12-10,38.71,38.82,38.075,38.38,5209996
AVB,2015-12-10,177.67,177.81,173.78,173.78,1054212
AVGO,2015-12-10,146.11,149.44,145.19,147.33,3307833
AVY,2015-12-10,63.8,64.4269,63.63,63.7,644312
AWK,2015-12-10,58.02,58.06,56.63,56.77,1043843
AXP,2015-12-10,69.74,70.65,69.61,70.11,4782972
AYI,2015-12-10,230.26,234.28,228.39,232.06,386433
AZO,2015-12-10,786.09,786.305,775.64,777.69,217782
A,2015-12-10,40.96,41.66,40.65,41.25,3709240
BAC,2015-12-10,17.15,17.41,16.96,17.2,68395011
BAX,2015-12-10,36.84,37.61,36.67,37.28,3727368
BA,2015-12-10,144.62,147.455,144.16,146.41,3278542
BBT,2015-12-10,37.22,38.08,37.05,37.56,3531480
BBY,2015-12-10,30.56,30.85,30.23,30.32,3617420
BDX,2015-12-10,152.73,154.79,152.05,154.35,935915
BEN,2015-12-10,38.51,39.04,38.36,38.47,2699909
BF.B,2015-12-10,51.25,51.5849,50.24,50.24,1177106
BIIB,2015-12-10,285.36,291.22,284.68,289.88,1422778
BK,2015-12-10,42.42,42.74,42.04,42.27,8693998
BLK,2015-12-10,344.25,349.0395,342.82,345.25,659404
BLL,2015-12-10,34.825,36.235,34.665,35.945,4869050
BMY,2015-12-10,68.56,69.42,68.17,68.94,3784057
BRK.B,2015-12-10,131.72,132.62,131.19,131.71,3463760
BSX,2015-12-10,18.47,18.66,18.345,18.44,8081361
BWA,2015-12-10,41.25,41.65,40.98,41.12,1134880
BXP,2015-12-10,123.49,124.6,121.925,122.92,685230
CAG,2015-12-10,40.34,40.71,40.01,40.32,1608817
CAH,2015-12-10,87.66,88.05,86.87,87.14,1858991
CAT,2015-12-10,65.98,67.09,65.91,66.38,5768745
CA,2015-12-10,27.55,27.88,27.5,27.69,2195824
CBG,2015-12-10,35.4,35.51,35.04,35.18,1706231
CBOE,2015-12-10,64.48,64.86,63.65,64.51,520789
CBS,2015-12-10,48.45,49.05,48.23,48.53,3484892
CB,2015-12-10,115.12,115.545,113.65,114.73,2482568
CCI,2015-12-10,85.32,85.85,85.01,85.42,2168039
CCL,2015-12-10,50.73,51.21,50.57,50.96,3931967
CDNS,2015-12-10,21.16,21.29,20.95,21.14,2698578
CELG,2015-12-10,111.22,113.5,110.59,112.42,3023543
CERN,2015-12-10,59.66,60.44,59.12,60.11,1508344
CFG,2015-12-10,26.1,26.57,26.04,26.3,3559700
CF,2015-12-10,43.09,43.705,42.1,42.24,1298675
CHD,2015-12-10,42.975,43.13,42.43,42.47,2018138
CHK,2015-12-10,4.39,4.67,4.34,4.56,12887611
CHRW,2015-12-10,60.64,61.66,60.23,61.51,2173031
CHTR,2015-12-10,184.7,185.29,182.795,183.64,1223139
CINF,2015-12-10,60.23,60.33,59.7,59.99,417408
CI,2015-12-10,137.12,139.78,136.44,139.23,934335
CLX,2015-12-10,127.72,127.9,126.42,126.87,1003724
CL,2015-12-10,66.08,66.66,65.9794,66.13,2628337
CMA,2015-12-10,42.46,43.17,42.2,42.63,3157395
CMCSA,2015-12-10,29.1,30.1325,29.1,29.835,26719608
CME,2015-12-10,94.08,95.95,93.51,94.92,1377919
CMG,2015-12-10,564,579.515,563.31,575.43,2645685
CMI,2015-12-10,90.21,90.26,89.48,90.16,3224890
CMS,2015-12-10,35.27,35.31,34.72,34.87,2808003
CNC,2015-12-10,57.46,58.51,57.04,57.47,1937328
CNP,2015-12-10,16.41,16.53,16.07,16.14,5313143
COF,2015-12-10,75.39,76.45,75.18,75.61,2428713
COG,2015-12-10,17.22,18,17.04,17.68,5147458
COL,2015-12-10,90.16,90.88,89.74,90.22,338096
COO,2015-12-10,131.66,136.14,131.485,134.94,791627
COP,2015-12-10,48.23,49.95,48.01,49.22,11059943
COST,2015-12-10,160.93,163.41,160.611,161.86,3653253
COTY,2015-12-10,28.34,28.48,27.713,27.89,809463
CPB,2015-12-10,53.45,54.66,53.05,53.64,2086537
CRM,2015-12-10,79.8,79.975,79.16,79.38,2032778
CSCO,2015-12-10,26.74,27.04,26.66,26.77,23382403
CSRA,2015-12-10,27.77,28.78,27.6016,28.54,4056922
CSX,2015-12-10,25.03,25.32,24.64,24.7,8987997
CTAS,2015-12-10,91.35,91.936,90.88,91.54,339462
CTL,2015-12-10,26.39,26.58,25.93,25.99,5108870
CTSH,2015-12-10,60.48,60.92,60.12,60.37,3315669
CTXS,2015-12-10,76.37,77.43,76.25,76.84,1242513
CVS,2015-12-10,94.91,95.55,94.42,94.74,3513461
CVX,2015-12-10,88,90.46,87.61,89.3,14534835
CXO,2015-12-10,98.7,105.22,98.49,103.7,2084951
C,2015-12-10,52.89,53.24,52.17,52.65,16333817
DAL,2015-12-10,49.71,51.915,49.54,51.28,10089580
DE,2015-12-10,79.2,79.37,78.18,78.6,2817809
DFS,2015-12-10,54.09,54.9482,54.09,54.27,3487324
DGX,2015-12-10,68.13,68.72,68.08,68.19,967950
DG,2015-12-10,71.22,71.52,70.86,71.14,3329228
DHI,2015-12-10,32.05,32.635,31.92,32.35,3262225
DHR,2015-12-10,94.63,95.435,94.31,94.65,2282477
DISCA,2015-12-10,28.44,28.82,28.04,28.39,3195427
DISCK,2015-12-10,27.29,27.65,26.96,27.19,1972243
DISH,2015-12-10,59.75,60.72,59.68,60.13,1091157
DIS,2015-12-10,111.15,111.58,110.17,110.76,7030152
DLR,2015-12-10,71.48,71.905,70.31,70.38,1486680
DLTR,2015-12-10,77.96,78.88,77.32,77.81,2992810
DOV,2015-12-10,63.34,64.31,63.2,63.78,1384503
DPS,2015-12-10,90.8,91.67,90.26,91.08,1104631
DRE,2015-12-10,20.38,20.67,20.33,20.51,3669023
DRI,2015-12-10,58.22,58.7,57.58,57.75,1715306
DTE,2015-12-10,80.14,80.27,78.61,78.92,1266716
DUK,2015-12-10,68.45,68.46,67.305,67.43,2972671
DVA,2015-12-10,70.81,71.29,70.58,71,867565
DVN,2015-12-10,35.1,36.7,34.7,35.51,6799667
D,2015-12-10,66.13,66.24,65.14,65.2,1961006
EA,2015-12-10,67.51,67.89,66.08,66.37,3396362
EBAY,2015-12-10,28.28,28.895,28.23,28.57,8830798
ECL,2015-12-10,116.69,117.29,115.63,115.96,938813
ED,2015-12-10,62.87,62.99,60.96,61.15,2782230
EFX,2015-12-10,110.14,111.88,109.64,110.97,379389
EIX,2015-12-10,59.31,59.56,58.87,59.02,3092861
EL,2015-12-10,86.51,87.6125,86.045,86.86,2311003
EMN,2015-12-10,70.29,70.44,69.26,69.41,999660
EMR,2015-12-10,47.39,47.6,46.88,46.97,4422135
EOG,2015-12-10,77.84,80.15,77.4,78.18,5033285
EQIX,2015-12-10,297.84,299.34,293.94,295.65,700104
EQR,2015-12-10,77.55,78,76.98,77.21,2031632
EQT,2015-12-10,51.58,53.184,51.12,52.33,2723044
ESRX,2015-12-10,85.37,86.45,85.16,85.99,4051980
ESS,2015-12-10,230.33,231.59,228.8,229.43,292594
ES,2015-12-10,50.32,50.35,48.74,48.86,2467977
ETFC,2015-12-10,29.61,30.15,29.42,29.85,2241479
ETN,2015-12-10,52.64,53.05,52.02,52.14,4156400
ETR,2015-12-10,67.97,68.04,65.66,65.71,1787283
EW,2015-12-10,81.215,82.985,80.705,81.785,2085508
EXC,2015-12-10,26.61,26.75,26.315,26.48,6954845
EXPD,2015-12-10,46.46,47.42,45.98,46.89,2256396
EXPE,2015-12-10,124.8,126.598,123.1205,125.61,2589290
EXR,2015-12-10,86.11,86.4,84.66,84.92,902963
FAST,2015-12-10,40.19,40.47,39.93,40.15,1611032
FBHS,2015-12-10,54.45,55.82,54.295,55.14,1286186
FB,2015-12-10,105.05,106.4,104.41,105.42,17454312
FCX,2015-12-10,7.07,7.45,6.93,7.36,47513636
FDX,2015-12-10,146.8,149.7,146.78,148.49,1638904
FE,2015-12-10,32.07,32.07,31.52,31.55,3463883
FFIV,2015-12-10,100.14,100.52,98.85,99.06,1238508
FISV,2015-12-10,93.47,94.21,92.71,93.63,1057138
FIS,2015-12-10,63.41,63.6,62.78,62.88,1960214
FITB,2015-12-10,19.77,20.27,19.68,20.065,9002369
FLIR,2015-12-10,29.52,29.55,29.04,29.35,1254968
FLR,2015-12-10,45.27,45.77,45.16,45.49,1452498
FLS,2015-12-10,42.08,42.52,41.86,42.13,759230
FL,2015-12-10,67.05,68.24,66.63,67.07,2767455
FMC,2015-12-10,40.28,40.6,39.39,39.48,1179270
FOXA,2015-12-10,27.77,28.41,27.77,28.23,10757824
FOX,2015-12-10,28.98,29.29,28.84,29.05,4189828
FRT,2015-12-10,144.24,145.01,141.68,141.68,288238
FTI,2015-12-10,31,31.26,30.35,30.85,7207994
F,2015-12-10,13.91,14.09,13.89,13.96,22039330
GD,2015-12-10,140.2,141.04,139.51,140,1355348
GE,2015-12-10,30.44,30.93,30.37,30.65,47082549
GGP,2015-12-10,26.44,26.565,26.075,26.1,4786338
GILD,2015-12-10,102.45,103.06,101.56,102.62,7653265
GIS,2015-12-10,58.59,59.1129,58.28,58.78,2635282
GLW,2015-12-10,17.75,17.99,17.59,17.69,8096970
GM,2015-12-10,35.25,35.89,35.18,35.63,8827017
GOOGL,2015-12-10,763.59,766.0655,755,760.04,1622940
GOOG,2015-12-10,752.85,755.85,743.83,749.46,1988380
GPC,2015-12-10,87.31,87.925,86.99,87.57,526760
GPN,2015-12-10,69.76,74.64,69.29,71.45,4018625
GPS,2015-12-10,26.77,27.05,26.38,26.44,4505705
GRMN,2015-12-10,37.36,37.6,37.03,37.12,1035810
GS,2015-12-10,180.99,183.93,180.31,182.11,2212337
GT,2015-12-10,33.15,34.19,33.05,33.41,2430110
GWW,2015-12-10,193.46,195.2757,192.235,194.47,588031
HAL,2015-12-10,38.01,38.775,37.68,38.15,15317826
HAS,2015-12-10,68.7,68.84,68.09,68.22,1626061
HBAN,2015-12-10,10.94,11.22,10.91,11.09,12857489
HBI,2015-12-10,30.59,30.84,30.37,30.43,1578595
HCA,2015-12-10,67.44,69.09,67.375,68.43,2813264
HCN,2015-12-10,64.08,64.22,62.75,62.81,3245201
HCP,2015-12-10,35.98,36.06,35.18,35.2,3502725
HD,2015-12-10,131.96,133.59,131.8,132.54,4186225
HES,2015-12-10,51.62,53.1113,51.1,52.48,3718683
HIG,2015-12-10,45.11,45.46,44.89,45,2280499
HII,2015-12-10,128.56,129.615,127.7375,128.48,198317
HOG,2015-12-10,46.25,46.425,45.94,46.32,1778046
HOLX,2015-12-10,37.68,38.19,37.33,37.77,2255263
HON,2015-12-10,102.16,102.34,101.3,101.76,2812836
HPE,2015-12-10,14.79,14.81,14.53,14.72,11350209
HPQ,2015-12-10,12.12,12.38,12.12,12.36,15199887
HP,2015-12-10,51.7,53.06,51.45,52.62,1858632
HRB,2015-12-10,32.57,33.36,32.44,33.17,6080881
HRL,2015-12-10,38.54,38.79,38.3883,38.515,2369352
HRS,2015-12-10,82.9,84,82.54,83.19,1307879
HSIC,2015-12-10,77.53,78.029,77.145,77.395,1007580
HST,2015-12-10,15.91,16.24,15.89,16.13,9242656
HSY,2015-12-10,86.5,87.52,86.37,86.77,1018934
HUM,2015-12-10,170.77,173.14,170.24,172.02,402610
IBM,2015-12-10,137.03,137.85,135.7201,136.78,4222329
ICE,2015-12-10,50.45,51.0906,50.308,50.492,2323960
IDXX,2015-12-10,69.16,69.61,68.0001,69.05,370456
IFF,2015-12-10,120.57,120.98,118.04,118.31,503180
ILMN,2015-12-10,179.29,185.12,178.4701,182.65,1102912
INCY,2015-12-10,107.96,110.92,107.02,110.2,823767
INFO,2015-12-10,29.21,29.3,28.7,28.89,407029
INTC,2015-12-10,34.85,35.065,34.66,34.77,17400745
INTU,2015-12-10,98.02,98.545,96.96,96.99,1760282
IPG,2015-12-10,23.21,23.46,23.105,23.29,2900905
IP,2015-12-10,39.34,39.507,38.72,38.76,2325911
IQV,2015-12-10,66.33,68.05,65.92,67.92,752019
IRM,2015-12-10,27.05,27.5,26.64,26.84,1293805
IR,2015-12-10,54.75,55.53,54.65,54.89,2439298
ISRG,2015-12-10,170.5398,176.6265,169.7065,175.3465,966855
ITW,2015-12-10,92.39,94.02,92.22,93.29,1760598
IT,2015-12-10,89.63,90.61,89.2601,89.94,209400
IVZ,2015-12-10,32.51,33.19,32.26,32.79,3816818
JBHT,2015-12-10,73.98,74.81,73.53,73.79,869230
JCI,2015-12-10,34.8167,34.8594,34.4293,34.5131,6414774
JEC,2015-12-10,42.85,43.095,42.66,42.75,795325
JNJ,2015-12-10,102.3,103.34,101.8,102.64,6479272
JNPR,2015-12-10,28.21,28.99,28.2,28.86,8349591
JPM,2015-12-10,65.54,66.495,65.08,65.61,12838986
JWN,2015-12-10,56.94,57.93,56.62,56.77,2627138
KEY,2015-12-10,12.88,13.22,12.805,13.01,11600243
KHC,2015-12-10,70.83,71.335,70.51,70.84,2733737
KIM,2015-12-10,25.56,25.68,25.2,25.22,3347227
KLAC,2015-12-10,67.58,68.99,67.47,68.49,1227030
KMB,2015-12-10,120.39,121.45,119.77,120.33,1592839
KMI,2015-12-10,16.55,17.45,16.5,17.01,77769270
KMX,2015-12-10,58.78,59.17,58.47,58.65,1440811
KORS,2015-12-10,41.9,42.66,41.61,42.22,2091708
KO,2015-12-10,42.73,43.07,42.525,42.76,15483321
KR,2015-12-10,41.36,41.6,41.06,41.13,12588687
KSS,2015-12-10,47.45,48.67,47.31,48.18,4575960
KSU,2015-12-10,76.09,76.82,74.52,74.69,2360724
K,2015-12-10,70.6,71.39,70.07,70.73,1729429
LB,2015-12-10,97.99,99.27,97.69,97.86,1387543
LEG,2015-12-10,43.97,44.13,43.17,43.59,813086
LEN,2015-12-10,48.4118,49.2549,48.2549,48.8039,1639511
LH,2015-12-10,122.62,124.17,122.26,122.59,528466
LKQ,2015-12-10,28.74,28.78,28.3,28.65,1184020
LLL,2015-12-10,120.57,121.97,119.84,121.19,538875
LLY,2015-12-10,84.23,85.51,83.36,84.91,3667232
LMT,2015-12-10,217.92,219.751,217,218.88,1119080
LNC,2015-12-10,52.2,53.32,52.09,52.73,2178016
LNT,2015-12-10,30.16,30.1741,29.34,29.405,1396218
LOW,2015-12-10,75.97,76.75,75.92,76.17,2942671
LRCX,2015-12-10,78.73,80.68,78.09,80.03,2325136
LUK,2015-12-10,17.25,17.43,17.14,17.22,1784427
LUV,2015-12-10,44.83,45.86,44.56,45.25,9665234
LYB,2015-12-10,88.3,88.945,87.14,87.5,2526055
L,2015-12-10,37.17,38.03,37.17,37.8,2192624
MAA,2015-12-10,87.78,88.4,87.2,87.8,463887
MAC,2015-12-10,78.39,79.19,77.78,77.83,849966
MAR,2015-12-10,68.73,68.91,67.87,68.23,1956764
MAS,2015-12-10,29.22,29.48,28.9,29.25,3663177
MAT,2015-12-10,25.3,25.86,25.28,25.57,7321104
MA,2015-12-10,98.12,98.66,97.45,97.61,2907952
MCD,2015-12-10,116.61,117.51,116.2,117.2,5299897
MCHP,2015-12-10,45.48,45.67,45,45.35,1520104
MCK,2015-12-10,188,191.41,186.03,190.48,1303924
MCO,2015-12-10,99.7,100.255,99.38,99.53,670922
MDLZ,2015-12-10,43.58,44.34,43.52,43.98,8901583
MDT,2015-12-10,77.72,78.28,77.19,77.44,4995082
MET,2015-12-10,48.63,49.57,48.4,48.87,6976934
MGM,2015-12-10,22.13,22.35,21.73,22.06,6631751
MHK,2015-12-10,190.91,192.48,188.75,190.7,467207
MKC,2015-12-10,86.06,86.13,85.12,85.18,652415
MLM,2015-12-10,143.87,146.4,141.25,143.65,1083505
MMC,2015-12-10,55.56,56.195,55.18,55.98,2858474
MMM,2015-12-10,155.73,158.69,155.585,157.52,2551244
MNST,2015-12-10,50.4299,51.1899,50.3399,50.6099,2243706
MON,2015-12-10,96.61,97.315,95.83,96.09,2785733
MOS,2015-12-10,30.82,31.45,30.02,30.07,4687172
MO,2015-12-10,57.48,57.66,56.83,57.18,4717780
MPC,2015-12-10,52.24,53.23,51.63,52.35,4236083
MRK,2015-12-10,53.02,53.98,52.82,53.69,11451853
MRO,2015-12-10,14.43,14.96,14.26,14.74,10257654
MSFT,2015-12-10,55.39,55.655,55.01,55.27,31775826
MSI,2015-12-10,69.16,70.08,69.09,69.37,1099867
MS,2015-12-10,33.5,33.9,33.28,33.42,10674487
MTB,2015-12-10,121.28,123.93,120.69,122.65,873372
MTD,2015-12-10,331.42,336.6,325.4,333.63,134803
MU,2015-12-10,14.29,14.795,14.26,14.66,14816962
MYL,2015-12-10,51,52.9901,50.82,52.93,5227552
M,2015-12-10,38.4,38.865,37.805,37.88,5838212
NAVI,2015-12-10,11.75,12.52,11.72,12.38,4388571
NBL,2015-12-10,32.99,34.365,32.65,34,4730392
NCLH,2015-12-10,57.47,58.87,56.51,58.53,1401609
NDAQ,2015-12-10,56.26,56.56,55.74,55.96,1140674
NEE,2015-12-10,98.99,98.99,97.49,97.6,1806170
NEM,2015-12-10,19.5,19.79,19.42,19.43,4774499
NFLX,2015-12-10,124.5,125.21,121.62,122.91,13474119
NFX,2015-12-10,35.13,36.8,34.82,36.52,3006967
NI,2015-12-10,19.26,19.54,19.02,19.04,3151142
NKE,2015-12-10,64.36,64.82,64.005,64.32,5682544
NLSN,2015-12-10,45,46.05,44.83,45.7,2113536
NOC,2015-12-10,186.73,188.24,186.68,187.46,1568690
NOV,2015-12-10,33.63,34.4,33.51,33.8,4494801
NRG,2015-12-10,10.5,10.85,10.35,10.47,7127511
NSC,2015-12-10,88.32,88.47,87.3,87.68,1840437
NTAP,2015-12-10,30.12,30.5,29.85,30.19,3178112
NTRS,2015-12-10,72.32,73.25,72.04,72.13,1574734
NUE,2015-12-10,39.93,41.45,39.85,41.03,2437188
NVDA,2015-12-10,32.81,33.16,32.7,32.98,5914923
NWL,2015-12-10,46.58,48.18,46.4786,47.22,4560819
NWSA,2015-12-10,13.48,13.875,13.46,13.75,3208381
NWS,2015-12-10,13.78,14.22,13.78,14.11,869979
OKE,2015-12-10,22.17,22.92,21.8,22.3,3150481
OMC,2015-12-10,75.19,76.17,75.07,75.44,1540274
ORCL,2015-12-10,38.61,38.82,38.11,38.19,18358289
ORLY,2015-12-10,257.44,259.99,256.04,256.43,758271
OXY,2015-12-10,67.66,69.32,67.35,68.42,5003785
O,2015-12-10,49.57,49.92,48.92,48.94,1928365
PAYX,2015-12-10,53.07,53.48,52.78,53.11,1697216
PBCT,2015-12-10,16.14,16.38,16.1,16.23,3325993
PCAR,2015-12-10,48.7,49.3,48.55,48.88,1799096
PCG,2015-12-10,52.6,52.8,51.43,51.65,3091523
PCLN,2015-12-10,1300,1307.28,1286.69,1306.5,461775
PDCO,2015-12-10,44.1,44.37,43.97,44.2,924664
PEG,2015-12-10,38.19,38.265,37.41,37.43,3483439
PEP,2015-12-10,99.31,99.6,98.45,98.9,3926595
PFE,2015-12-10,32.43,32.72,32.24,32.36,52793848
PFG,2015-12-10,47.26,47.91,47.16,47.43,1759444
PGR,2015-12-10,30.66,30.985,30.49,30.69,3011795
PG,2015-12-10,77.91,78.54,77.57,77.79,8984191
PHM,2015-12-10,18.12,18.32,17.9,18.16,5134770
PH,2015-12-10,97.58,98.902,97.5,98,1104695
PKG,2015-12-10,65.73,66.36,65,65.25,707398
PKI,2015-12-10,50.11,50.58,49.8805,50.38,604727
PLD,2015-12-10,42.24,42.52,41.88,41.99,2918846
PM,2015-12-10,87.92,88.32,87.225,87.73,4183810
PNC,2015-12-10,93.58,95.4,93.06,94.35,1644134
PNR,2015-12-10,52.71,53.755,52.39,53.27,1193797
PNW,2015-12-10,62.96,62.96,60.99,61.21,1193298
PPG,2015-12-10,101.33,101.74,100.5101,100.88,1651976
PPL,2015-12-10,33.36,33.41,32.87,32.93,3079919
PRGO,2015-12-10,149.53,149.65,148.05,148.89,1270522
PRU,2015-12-10,84.3,85.85,83.37,83.79,3189784
PSA,2015-12-10,243.18,244.33,240.64,240.9,755583
PSX,2015-12-10,86.48,87.55,85.68,86.75,2694463
PVH,2015-12-10,78.38,78.87,77.06,77.21,1200032
PWR,2015-12-10,20.36,20.665,20.185,20.42,2803288
PXD,2015-12-10,142.31,149.695,141.47,145.39,3411546
PX,2015-12-10,106.46,107.555,106.28,106.68,1511389
PYPL,2015-12-10,35.16,35.91,35.16,35.49,6949734
QCOM,2015-12-10,48.65,49.57,48.471,48.57,11619464
QRVO,2015-12-10,56.2,57.97,55.88,57.5,1268242
RCL,2015-12-10,93.11,94.79,92.65,94.23,1391221
REGN,2015-12-10,547.24,551.69,542.55,548.17,554363
REG,2015-12-10,65.7,66.07,65.01,65.01,434118
RE,2015-12-10,185.7,186.89,183.8,184.39,318164
RF,2015-12-10,9.45,9.74,9.37,9.61,16280945
RHI,2015-12-10,47.68,48.35,47.49,47.53,1896107
RHT,2015-12-10,79.16,80.05,78.93,79.63,1645168
RJF,2015-12-10,57.69,58.48,57.46,57.95,889550
RL,2015-12-10,117.94,119.22,115.57,115.85,688957
RMD,2015-12-10,55.38,56,55.22,55.68,1224344
ROK,2015-12-10,103.73,104.95,103.19,103.7,692691
ROP,2015-12-10,185.11,187.64,184.38,186.52,286450
ROST,2015-12-10,54.25,54.78,53.61,54.15,2360480
RRC,2015-12-10,25.93,26.62,25.3,25.41,5285856
RSG,2015-12-10,44.03,44.485,43.77,44.14,1609024
RTN,2015-12-10,126.26,128.3,125.6,127.4,1697242
SBAC,2015-12-10,105.1,105.388,104.07,104.65,1121391
SBUX,2015-12-10,61.13,62.14,61.01,61.87,6623896
SCG,2015-12-10,58.6,58.686,56.9,56.98,902149
SCHW,2015-12-10,33.01,33.65,32.88,33.26,4641440
SEE,2015-12-10,44.26,44.42,43.46,43.5,1674104
SHW,2015-12-10,269.22,269.99,266,266.54,497798
SIG,2015-12-10,121.37,123.185,119.96,121.45,1535966
SJM,2015-12-10,122.67,123.5,121.73,122.01,636428
SLB,2015-12-10,71.79,73.23,71.4,71.48,7200947
SLG,2015-12-10,115.38,115.54,112.83,112.98,783824
SNA,2015-12-10,169.29,170.9,169.29,169.69,349182
SNI,2015-12-10,56.22,57.84,56.22,57.07,937567
SNPS,2015-12-10,45.34,45.77,45.1,45.5,640111
SO,2015-12-10,45.27,45.29,44.425,44.49,3734696
SPGI,2015-12-10,94.6,95.51,94.2,95.06,906483
SPG,2015-12-10,187.41,188.39,184.93,185.03,955762
SRCL,2015-12-10,116.47,118,115.7476,117.58,1259805
SRE,2015-12-10,93.67,94.11,92.345,92.52,888774
STI,2015-12-10,42.23,43.32,42.06,42.84,3824718
STT,2015-12-10,68.83,69.85,68.744,69.05,2789556
STX,2015-12-10,35.74,36.5,35.5,36.22,4904580
STZ,2015-12-10,140.24,141.34,139.35,139.98,910038
SWKS,2015-12-10,84.51,86.18,84.17,84.89,2573662
SWK,2015-12-10,108.2,109.28,108.02,108.57,1206726
SYF,2015-12-10,30.72,31.31,30.66,31.05,9437120
SYK,2015-12-10,92.38,93.62,92.37,92.93,937149
SYMC,2015-12-10,19.98,20.12,19.91,19.94,5825574
SYY,2015-12-10,41.14,41.275,40.87,41.11,3610901
TAP,2015-12-10,93.6,94.175,93,93.39,1096639
TDG,2015-12-10,231,231.97,228.92,230.72,242316
TEL,2015-12-10,63.98,64.6,59.21,64.07,2583936
TGT,2015-12-10,72.35,73.05,72.1,72.37,4234608
TIF,2015-12-10,76.55,77.2,76.04,76.49,988309
TJX,2015-12-10,71.03,72.22,70.84,71.48,3412576
TMK,2015-12-10,59.53,60.02,59.36,59.58,544349
TMO,2015-12-10,134.42,136.1,133.98,135.13,1056728
TPR,2015-12-10,30.52,31.26,30.07,31.12,3980874
TRIP,2015-12-10,83.84,84.14,82.65,83.52,1219231
TROW,2015-12-10,73.13,74.13,72.94,73.34,1653174
TRV,2015-12-10,110.89,111.75,110.25,110.99,1580642
TSCO,2015-12-10,88.56,89.55,87.31,88.85,864463
TSN,2015-12-10,53.07,54.03,52.87,53.41,8403562
TSS,2015-12-10,55.39,56.69,55.05,56.09,1553438
TWX,2015-12-10,68.18,68.745,67.74,67.84,5674564
TXN,2015-12-10,56.98,57.47,56.63,56.93,4317848
TXT,2015-12-10,41.55,41.8969,41.33,41.6,1157659
T,2015-12-10,33.63,34.03,33.55,33.67,27712858
UAA,2015-12-10,43.13,43.3825,42.74,42.835,3463272
UAL,2015-12-10,58.1,60.18,57.61,59.53,5095632
UDR,2015-12-10,35.97,36.1,35.16,35.7,1677221
UHS,2015-12-10,118.83,121.96,118.83,121.11,436986
ULTA,2015-12-10,183.61,185.81,182.93,183.11,843438
UNH,2015-12-10,115.05,117.05,114.34,116.21,3202595
UNM,2015-12-10,35.11,35.475,35.03,35.12,958490
UNP,2015-12-10,77.54,78.62,77.31,77.45,6341043
UPS,2015-12-10,100.55,101.41,100.37,100.45,3232681
URI,2015-12-10,70.69,72.09,70.57,71.04,1319596
USB,2015-12-10,43.06,43.59,42.79,43.18,6256658
UTX,2015-12-10,94.07,94.67,91.63,93.87,5814097
VAR,2015-12-10,78.73,79.1,78.33,78.61,479002
VFC,2015-12-10,62.6,63.57,62.44,62.95,2123765
VIAB,2015-12-10,44.28,44.77,43.8,43.93,3484010
VLO,2015-12-10,70.5,72.32,69.44,71.38,5105973
VMC,2015-12-10,94.46,96.82,92.86,95.63,1618282
VNO,2015-12-10,97.55,97.9,96.33,96.9,702271
VRSK,2015-12-10,76.48,77.28,75.69,76.27,1081160
VRSN,2015-12-10,91.28,91.725,90.57,90.87,980411
VRTX,2015-12-10,119.55,123.12,119.51,121.87,1309317
VTR,2015-12-10,54,54.17,53.43,53.63,2529193
VZ,2015-12-10,45.47,45.655,45.2,45.32,10402468
V,2015-12-10,77.91,79.11,77.625,78.12,8717058
WAT,2015-12-10,128.99,131.13,128.65,130.25,344523
WBA,2015-12-10,83.43,84.02,82.75,83.42,2692669
WDC,2015-12-10,62.98,63.75,62.5347,63.35,2218240
WEC,2015-12-10,49.9,49.9,48.52,48.56,2507434
WFC,2015-12-10,54.25,54.985,53.88,54.34,14075334
WHR,2015-12-10,148.75,150.44,146.76,149.17,991422
WMB,2015-12-10,28.57,29.94,28.5,29.68,11899053
WMT,2015-12-10,59.13,60.09,59.09,59.56,11359446
WM,2015-12-10,51.97,52.4,51.742,52.02,1450725
WRK,2015-12-10,47.03,48.34,46.5,46.91,3138896
WU,2015-12-10,18.88,19.13,18.85,18.9,3703486
WYNN,2015-12-10,70,70.08,66.3111,66.46,4749527
WYN,2015-12-10,75.42,75.89,75.09,75.23,617263
WY,2015-12-10,31.21,31.28,30.82,30.93,3188688
XEC,2015-12-10,103.55,107.42,102.85,106.42,921017
XEL,2015-12-10,35.19,35.23,34.66,34.79,5652183
XLNX,2015-12-10,47.85,48.24,47.75,47.96,2262807
XL,2015-12-10,38.51,38.51,38.03,38.19,1719044
XOM,2015-12-10,75.8,77.5,75.52,75.69,20142376
XRAY,2015-12-10,60.82,61.17,60.37,60.87,988020
XRX,2015-12-10,40.24,40.92,39.98,40.68,2437798
XYL,2015-12-10,36.14,36.97,36.14,36.7,1188618
YUM,2015-12-10,74,74.1,71.17,73.19,6503394
ZBH,2015-12-10,100.63,100.63,99.3,99.97,1151488
ZION,2015-12-10,27.79,28.655,27.61,28.2,3788112
ZTS,2015-12-10,45.16,46.49,45.15,46.1,2472296
AAL,2015-12-11,43.28,43.5869,42.06,42.09,10235210
AAPL,2015-12-11,115.19,115.39,112.851,113.18,46886161
AAP,2015-12-11,149.22,150.83,147.79,148.85,1012935
ABBV,2015-12-11,55.17,55.39,53.85,54.04,9388615
ABC,2015-12-11,101.49,102.81,101.29,102.08,2028321
ABT,2015-12-11,44.77,44.87,44.29,44.36,5236356
ACN,2015-12-11,106.46,106.72,105.02,105.3,3066827
ADBE,2015-12-11,92.51,93.65,90.12,91.42,8315042
ADI,2015-12-11,56.29,57.11,56.29,56.93,3886329
ADM,2015-12-11,34.6,34.65,34.11,34.22,4814593
ADP,2015-12-11,84.29,84.91,83.14,83.33,1945425
ADSK,2015-12-11,62.78,63.1,60.83,61.1,1840934
ADS,2015-12-11,275.43,278.16,266.37,268.1,714017
AEE,2015-12-11,41.52,42.08,41.33,41.72,1658358
AEP,2015-12-11,54.65,55.1,54.4,54.56,2962561
AES,2015-12-11,9.17,9.2,8.955,8.97,5028587
AET,2015-12-11,103.94,106.3,103.17,104.91,3556036
AFL,2015-12-11,60.12,60.8,59.39,59.71,1956291
AGN,2015-12-11,303.02,303.99,300,302.07,3735138
AIG,2015-12-11,59.97,60.42,59.175,59.46,15175765
AIV,2015-12-11,37.36,37.93,37.17,37.62,1480057
AIZ,2015-12-11,83.17,83.85,81.817,82.29,448598
AJG,2015-12-11,42.95,43.71,42.9,43.41,1455540
AKAM,2015-12-11,53.1,53.65,51.56,51.81,2894135
ALB,2015-12-11,47.97,48.4,47.31,47.95,1399595
ALGN,2015-12-11,64.69,65.35,64.03,65.09,434937
ALK,2015-12-11,83.5,83.5,81.9573,82.77,1539924
ALLE,2015-12-11,64.74,65.44,64.43,64.59,518224
ALL,2015-12-11,61.69,62.12,61.18,61.47,2120675
ALXN,2015-12-11,182.65,189.06,182.65,188.06,2508493
AMAT,2015-12-11,18.6,18.62,18.26,18.32,13903769
AMD,2015-12-11,2.41,2.47,2.36,2.36,11890021
AME,2015-12-11,53.51,53.6,52.85,52.91,1681335
AMGN,2015-12-11,157.82,158.78,154.79,155.15,3005700
AMG,2015-12-11,163,163.89,152.4,152.76,1163910
AMP,2015-12-11,107,107.35,104.44,105.15,2033171
AMT,2015-12-11,94.04,94.6,93.25,93.68,3007698
AMZN,2015-12-11,651.23,657.88,639.62,640.15,5474420
ANDV,2015-12-11,105.36,105.37,100.2401,100.6,2985257
ANSS,2015-12-11,90.33,91.39,89.63,89.76,229505
ANTM,2015-12-11,134,137.48,133.15,135.78,2629011
AON,2015-12-11,92.66,94.005,92.3,93.3,1775840
AOS,2015-12-11,38.565,39.245,38.12,38.225,1327362
APA,2015-12-11,45.25,45.51,42.68,42.92,6171102
APC,2015-12-11,50.01,50.23,48.71,49.55,9869764
APD,2015-12-11,130.36,131.02,129.11,130.48,2197833
APH,2015-12-11,53.01,53.19,52.47,52.61,905520
ARE,2015-12-11,88.36,89.08,88.08,88.75,431600
ARNC,2015-12-11,26.94,27.06,26.25,26.58,10390074
ATVI,2015-12-11,37.76,38.26,36.76,37.22,10795318
AVB,2015-12-11,173.61,175.57,172.44,174.92,1227687
AVGO,2015-12-11,144.62,147.72,144.3,144.42,2777695
AVY,2015-12-11,63,63.75,62.79,62.94,584740
AWK,2015-12-11,56.74,57.17,56.4,56.72,751786
AXP,2015-12-11,69.04,69.835,68.48,68.86,9094343
AYI,2015-12-11,231,236.94,231,234.06,447525
AZO,2015-12-11,765,790.74,749.02,755.88,239774
A,2015-12-11,40.75,40.75,40.055,40.19,2634362
BAC,2015-12-11,16.97,17.06,16.64,16.73,91451006
BAX,2015-12-11,36.89,38.4,36.54,36.84,3339640
BA,2015-12-11,145,145.7,143.72,144.62,3684384
BBT,2015-12-11,37.03,37.265,36.57,36.81,4464522
BBY,2015-12-11,29.98,30.3,29.7,29.79,4482745
BDX,2015-12-11,152.57,153.9,150.95,151.68,874780
BEN,2015-12-11,37.77,37.89,35.9201,36.18,8029028
BF.B,2015-12-11,49.75,50.39,49.515,50.02,1307158
BIIB,2015-12-11,285.54,288.59,282.23,283.46,2029926
BK,2015-12-11,41.66,41.82,40.51,40.77,11148546
BLK,2015-12-11,340.64,341.86,321.22,322.78,1636100
BLL,2015-12-11,35.38,36.085,35.135,35.67,4832824
BMY,2015-12-11,68.09,68.46,67.47,67.62,4184808
BRK.B,2015-12-11,130.31,130.91,129.56,130.31,5481736
BSX,2015-12-11,18.19,18.35,18,18.1,8993891
BWA,2015-12-11,40.54,40.58,39.67,39.82,1457834
BXP,2015-12-11,121.81,123.5,121.12,123.26,877752
CAG,2015-12-11,39.83,39.95,39.07,39.31,2780319
CAH,2015-12-11,86.14,86.97,85.89,85.9,2527932
CAT,2015-12-11,65.38,66.1,64.48,65.43,7564406
CA,2015-12-11,27.33,27.62,27.09,27.15,1960514
CBG,2015-12-11,34.73,35.43,34.44,34.57,2237466
CBOE,2015-12-11,63.97,65.35,63.66,65.34,1235606
CBS,2015-12-11,47.89,48.05,46.74,46.84,6294158
CB,2015-12-11,113.45,115.32,112.78,113.08,2390911
CCI,2015-12-11,84.47,85.163,84.16,84.82,2750088
CCL,2015-12-11,50.19,51.24,50.11,50.69,6697567
CDNS,2015-12-11,20.97,21.37,20.88,21.09,2443893
CELG,2015-12-11,110.5,112.08,108.27,108.36,4613567
CERN,2015-12-11,59.06,60.29,59,60,2992074
CFG,2015-12-11,25.96,26.17,25.37,25.61,6501257
CF,2015-12-11,41.27,42.34,40.33,41.11,2740695
CHD,2015-12-11,42.195,42.3425,41.875,41.925,1254148
CHK,2015-12-11,4.43,4.44,4.1,4.16,17909163
CHRW,2015-12-11,60.92,62.11,60.61,62,2767015
CHTR,2015-12-11,180.98,185,175.61,178.02,1872738
CINF,2015-12-11,59.37,59.85,58.92,59.14,494958
CI,2015-12-11,137.61,141.94,137.61,140.08,1203405
CLX,2015-12-11,126.13,126.85,125.3,125.92,939608
CL,2015-12-11,65.37,65.78,65.03,65.21,3525482
CMA,2015-12-11,41.74,42.215,41.48,41.76,3189244
CMCSA,2015-12-11,29.425,29.7875,28.97,28.985,38607890
CME,2015-12-11,93.36,94.28,91.63,92.15,1413109
CMG,2015-12-11,563,572,562.42,565,1527170
CMI,2015-12-11,88.82,89.17,87.35,87.61,3008518
CMS,2015-12-11,34.73,35.09,34.51,34.86,1700370
CNC,2015-12-11,56.89,57.68,56.52,56.87,1043714
CNP,2015-12-11,16.14,17.47,16.05,16.69,20470256
COF,2015-12-11,74.29,74.55,73.3,73.68,2915396
COG,2015-12-11,17.24,17.33,16.06,16.1,7928474
COL,2015-12-11,89.13,90.42,88.99,89.32,659007
COO,2015-12-11,134.23,135.52,133.95,135.2,632106
COP,2015-12-11,48.25,48.45,46.81,48.13,14657052
COST,2015-12-11,159.73,161.2,159.36,160.02,2511206
COTY,2015-12-11,27.54,28.14,26.57,26.71,830175
CPB,2015-12-11,53.1,53.31,52.68,52.99,1561112
CRM,2015-12-11,78.3,78.88,76.65,76.87,4490434
CSCO,2015-12-11,26.49,26.4901,26.125,26.16,34295664
CSRA,2015-12-11,28.17,29.21,27.91,28.92,2172278
CSX,2015-12-11,25.29,25.86,24.58,25.72,20106421
CTAS,2015-12-11,90.77,91.61,89.78,89.9,464602
CTL,2015-12-11,25.68,25.68,24.85,24.91,5951692
CTSH,2015-12-11,59.54,59.82,58.145,58.3,5211815
CTXS,2015-12-11,75.95,76.84,74.8556,75.08,1623957
CVS,2015-12-11,94.26,94.42,92.54,93.24,6095915
CVX,2015-12-11,87.85,87.91,86.09,86.44,13183094
CXO,2015-12-11,102.33,102.8,98.78,98.99,1463163
C,2015-12-11,51.94,52.21,50.67,51.11,24091180
DAL,2015-12-11,50.37,50.65,49.219,49.28,8647628
DE,2015-12-11,77.75,77.99,76.633,77.16,3965493
DFS,2015-12-11,53.5,53.77,52.66,52.75,5042549
DGX,2015-12-11,67.34,67.71,67.15,67.48,1053475
DG,2015-12-11,70.54,70.72,69.77,70.35,2360479
DHI,2015-12-11,31.9,32.26,31.68,31.95,4149982
DHR,2015-12-11,93.89,94.11,92.64,93.02,2947128
DISCA,2015-12-11,27.92,28.12,27.15,27.37,3029231
DISCK,2015-12-11,26.84,27,26.036,26.25,2143813
DISH,2015-12-11,59.46,60.36,58.78,59,2485927
DIS,2015-12-11,109.91,109.95,107.6177,108.04,12333768
DLR,2015-12-11,69.32,70.26,69,69.96,1290161
DLTR,2015-12-11,76.64,77.46,75.91,76.45,3702212
DOV,2015-12-11,62.94,63.12,61.62,61.74,1474055
DPS,2015-12-11,90.12,91.24,89.85,90.44,1185737
DRE,2015-12-11,20.32,20.68,20.3,20.52,3435207
DRI,2015-12-11,57.07,57.89,56.97,57.77,1269378
DTE,2015-12-11,78.61,79.25,78.24,78.33,1161264
DUK,2015-12-11,67.19,67.98,66.99,67.84,4730328
DVA,2015-12-11,70.3,70.62,69.52,69.71,1021305
DVN,2015-12-11,34.54,35.4,33.41,33.55,5924946
D,2015-12-11,64.92,65.444,64.54,64.89,2105187
EA,2015-12-11,67.49,69.65,66.71,67.17,6058277
EBAY,2015-12-11,28.19,28.43,27.87,27.965,9105158
ECL,2015-12-11,114.12,114.28,112.19,112.39,1378708
ED,2015-12-11,60.92,61.44,60.32,60.81,2043334
EFX,2015-12-11,109.53,110.15,107.33,107.78,590346
EIX,2015-12-11,58.8,59.72,58.49,59.23,2657021
EL,2015-12-11,85.57,86.17,83.7,84.5,2970870
EMN,2015-12-11,68.16,69.18,67.34,67.47,1483020
EMR,2015-12-11,46.5,46.55,45.4,45.48,7010107
EOG,2015-12-11,77.32,79.43,74.76,74.89,4961842
EQIX,2015-12-11,292.59,295.24,287.3,289.94,809724
EQR,2015-12-11,76.82,78.3,76.66,77.55,2013476
EQT,2015-12-11,51.38,51.98,49.47,50.21,2567215
ESRX,2015-12-11,84.69,85.42,84.34,85,3587016
ESS,2015-12-11,227.71,231.11,226.63,230.81,416661
ES,2015-12-11,48.59,49.33,48.18,48.91,1351467
ETFC,2015-12-11,29.36,29.78,28.75,28.87,2935864
ETN,2015-12-11,51.42,51.86,50.66,50.87,5868400
ETR,2015-12-11,65.3,66.36,65.08,65.66,1891809
EW,2015-12-11,80.79,82.1,79.61,79.855,2278258
EXC,2015-12-11,26.26,26.54,25.88,25.94,7303256
EXPD,2015-12-11,46.26,46.91,46.01,46.6,2709245
EXPE,2015-12-11,123.55,125.61,122.74,123.21,2941819
EXR,2015-12-11,84.2,85.58,83.886,85.27,1006988
FAST,2015-12-11,39.54,40.11,39.265,39.47,2348731
FBHS,2015-12-11,54.63,55.57,54.39,55.3,1440472
FB,2015-12-11,104.15,104.34,101.91,102.12,26427727
FCX,2015-12-11,7.16,7.29,6.83,6.9,69245856
FDX,2015-12-11,146.39,147.48,144.18,144.26,2696023
FE,2015-12-11,31.32,31.69,31.11,31.46,3152095
FFIV,2015-12-11,98.36,98.43,96.5,97.56,1192900
FISV,2015-12-11,92.23,93.22,91.68,91.74,1341572
FIS,2015-12-11,61.53,62.06,60.95,61.2,2256844
FITB,2015-12-11,19.71,19.89,19.5,19.71,9853339
FLIR,2015-12-11,29.06,29.44,29.05,29.17,1113153
FLR,2015-12-11,44.62,45.27,44.32,45.01,1854971
FLS,2015-12-11,41.49,41.65,41.17,41.24,840273
FL,2015-12-11,66.74,67.02,65.94,66.4,2129824
FMC,2015-12-11,38.55,38.81,37.87,38.01,1399157
FOXA,2015-12-11,28.35,28.35,27.385,27.455,11056574
FOX,2015-12-11,28.55,28.76,28.12,28.16,4286659
FRT,2015-12-11,140.29,142.5,140.11,142.27,344697
FTI,2015-12-11,30.26,30.46,28.85,28.92,4341570
F,2015-12-11,13.84,13.92,13.58,13.64,29569122
GD,2015-12-11,138.91,139.25,137.57,137.84,1307768
GE,2015-12-11,30.32,30.61,30.15,30.26,62901542
GGP,2015-12-11,25.62,26.07,25.46,25.93,4325014
GILD,2015-12-11,101.35,102.465,99.67,100.03,9518903
GIS,2015-12-11,58.24,58.44,57.765,58.1,3910437
GLW,2015-12-11,18.75,18.75,18.1,18.68,28731912
GM,2015-12-11,35.14,35.41,34.27,34.55,16270348
GOOGL,2015-12-11,749,757.44,748.65,750.42,2159164
GOOG,2015-12-11,741.16,745.71,736.75,738.87,2224410
GPC,2015-12-11,86.57,86.61,84.99,85.25,789289
GPN,2015-12-11,70.8,71.13,69.15,69.69,2380681
GPS,2015-12-11,26.14,26.24,25.9,26.06,4982479
GRMN,2015-12-11,36.25,36.5,35.22,35.45,2031249
GS,2015-12-11,179.68,180.15,175.47,176.56,3749952
GT,2015-12-11,33.15,33.15,32.08,32.16,3910312
GWW,2015-12-11,192.32,194.35,189.6,190.83,921250
HAL,2015-12-11,37.74,37.89,36.89,36.96,13090053
HAS,2015-12-11,67.66,69.176,67.5,68.37,2135779
HBAN,2015-12-11,10.96,11.07,10.76,10.82,10566721
HBI,2015-12-11,30.05,30.13,29.4,29.5,2484083
HCA,2015-12-11,67.63,68.14,65.89,66.3,2974907
HCN,2015-12-11,62.5,63.6999,62.5,63.21,2610023
HCP,2015-12-11,34.95,35.65,34.94,35.59,3707879
HD,2015-12-11,131.09,132.19,130.31,130.44,5300644
HES,2015-12-11,51.73,51.75,49.495,50.43,4142054
HIG,2015-12-11,44.3,44.7,43.63,43.87,2529469
HII,2015-12-11,126.7,127.61,126.065,126.58,211067
HOG,2015-12-11,45.76,45.97,45.29,45.63,2393804
HOLX,2015-12-11,38.53,39.0338,37.91,38.12,2696534
HON,2015-12-11,100.27,100.99,97.91,98.23,5553674
HPE,2015-12-11,14.99,15.4,14.14,14.18,10614763
HPQ,2015-12-11,12.14,12.28,12.04,12.21,20889528
HP,2015-12-11,51.89,52.39,51.07,51.37,2611288
HRB,2015-12-11,32.76,32.98,32.05,32.25,4182825
HRL,2015-12-11,38.225,38.9,38.187,38.72,2394874
HRS,2015-12-11,82.16,82.77,81.64,82.39,724733
HSIC,2015-12-11,76.475,76.985,76.205,76.59,851182
HST,2015-12-11,15.92,16.15,15.71,15.81,10459655
HSY,2015-12-11,85.85,88.54,85.645,87.43,1918960
HUM,2015-12-11,170.37,174.24,170.26,172.78,1007022
IBM,2015-12-11,135.23,135.44,133.91,134.57,5333567
ICE,2015-12-11,49.776,49.992,48.558,48.79,3292130
IDXX,2015-12-11,68.32,69.58,68.18,68.45,352545
IFF,2015-12-11,116.69,117.795,115.635,116.12,1034195
ILMN,2015-12-11,179.9,180.67,174.26,174.82,1867693
INCY,2015-12-11,108.77,111.098,106.1,106.5,1306665
INFO,2015-12-11,28.62,29.03,28.56,28.9,430800
INTC,2015-12-11,34.31,34.65,34.2,34.27,21251423
INTU,2015-12-11,95.86,96.91,95.85,96.12,2269801
IPG,2015-12-11,22.94,22.95,22.23,22.39,4802581
IP,2015-12-11,38.5,38.6,38.02,38.13,2541636
IQV,2015-12-11,67.22,67.99,66.65,67.35,956717
IRM,2015-12-11,26.58,26.84,26.48,26.75,1365519
IR,2015-12-11,54.43,55.1,54.21,54.56,2933917
ISRG,2015-12-11,173.4065,176.5065,173.1998,174.4898,1202169
ITW,2015-12-11,92.075,92.93,91.24,91.46,1478431
IT,2015-12-11,89.11,89.46,87.55,87.99,249409
IVZ,2015-12-11,32.24,32.5,31.39,31.42,8226075
JBHT,2015-12-11,73.03,73.64,72.7,73.17,722992
JCI,2015-12-11,34.2408,34.4607,33.9057,33.9895,3049617
JEC,2015-12-11,42.17,42.61,41.79,41.87,1046295
JNJ,2015-12-11,102.37,102.37,101.43,101.68,7796497
JNPR,2015-12-11,28.53,28.84,28.34,28.62,6384102
JPM,2015-12-11,64.8,65.16,63.5102,64.07,17889163
JWN,2015-12-11,56,56.29,55.24,55.43,3538040
KEY,2015-12-11,12.8,12.91,12.68,12.74,13766076
KHC,2015-12-11,70.09,70.69,69.39,69.69,3755995
KIM,2015-12-11,25,25.34,24.98,25.13,4371538
KLAC,2015-12-11,67.53,68.29,67.53,67.87,858290
KMB,2015-12-11,119.18,119.68,118.57,119.2,1224323
KMI,2015-12-11,16.48,17.08,16.03,16.66,85326140
KMX,2015-12-11,57.76,58.06,57.14,57.48,1921437
KORS,2015-12-11,41.67,41.81,40.19,40.39,3094985
KO,2015-12-11,42.63,42.83,42.14,42.27,17313343
KR,2015-12-11,40.72,41.445,40.72,41.08,15767889
KSS,2015-12-11,47.71,48.0499,46.09,46.24,4618180
KSU,2015-12-11,74.22,75.68,74,74.63,1891728
K,2015-12-11,70.26,70.56,69.75,70.13,1379006
LB,2015-12-11,97.1,97.97,96.15,96.56,973175
LEG,2015-12-11,43.13,43.54,42.92,43.29,953171
LEN,2015-12-11,48.2353,48.3431,47.6667,47.951,1966989
LH,2015-12-11,121.61,122.155,120.51,121.17,796073
LKQ,2015-12-11,28.28,28.41,28.02,28.14,906190
LLL,2015-12-11,119.77,120.49,118.93,119.26,560919
LLY,2015-12-11,83.8,84.38,83.12,83.29,3737612
LMT,2015-12-11,217.54,219.16,216.7,217.2,1801821
LNC,2015-12-11,51.65,51.92,50.27,50.62,2674305
LNT,2015-12-11,29.28,29.64,29.08,29.295,1173222
LOW,2015-12-11,75.36,76.13,74.77,75.01,3686501
LRCX,2015-12-11,79.04,79.67,78.53,78.89,2177222
LUK,2015-12-11,17.03,17.05,16.595,16.63,3962806
LUV,2015-12-11,44.55,44.57,43.22,43.42,6596786
LYB,2015-12-11,86,87.23,85.2,85.58,4169053
L,2015-12-11,37.27,37.36,36.865,36.92,1461494
MAA,2015-12-11,87.25,88.91,87.12,88.42,873123
MAC,2015-12-11,76.99,78.52,76.8,77.1,1355686
MAR,2015-12-11,67.12,67.835,66.71,66.85,2137818
MAS,2015-12-11,29,29.315,28.83,28.96,2998103
MAT,2015-12-11,25.29,26.42,25.27,26.25,10644534
MA,2015-12-11,96.12,96.68,94.5,94.83,4558288
MCD,2015-12-11,115.86,116.61,115.62,116.08,5735980
MCHP,2015-12-11,44.88,45.42,44.58,44.64,2164059
MCK,2015-12-11,188.72,191.01,188.535,190.21,2089947
MCO,2015-12-11,98.25,98.95,95.22,95.73,2049993
MDLZ,2015-12-11,43.16,43.57,42.57,42.73,9971230
MDT,2015-12-11,76.5,77.13,76.13,76.65,6108136
MET,2015-12-11,48.08,48.11,46.7,47.12,9214879
MGM,2015-12-11,21.71,21.8,20.99,21.05,8137225
MHK,2015-12-11,188.32,191.99,188.32,190.39,651178
MKC,2015-12-11,84.54,84.8599,83.5,83.85,724580
MLM,2015-12-11,141.52,144.3725,141.41,142.09,666463
MMC,2015-12-11,55.18,55.93,54.77,54.89,2589037
MMM,2015-12-11,155.55,156.4,154.42,154.83,2523192
MNST,2015-12-11,50.0066,50.6233,49.7133,49.9133,2778588
MON,2015-12-11,94.99,95.26,93.43,93.63,6341798
MOS,2015-12-11,29.86,29.94,29.28,29.37,4180056
MO,2015-12-11,56.72,57.09,56.24,56.46,5310681
MPC,2015-12-11,51.49,51.78,49.4299,49.62,6665221
MRK,2015-12-11,53,53.28,52.02,52.15,10397896
MRO,2015-12-11,14.38,14.5,14.1,14.34,11233699
MSFT,2015-12-11,54.71,55.1,54.01,54.06,39549497
MSI,2015-12-11,68.55,68.81,67.85,68.61,1313552
MS,2015-12-11,32.81,33.045,31.93,32.08,16132919
MTB,2015-12-11,120.61,121.27,119.5,120.41,836439
MTD,2015-12-11,330.2,332.47,327.93,330.38,148592
MU,2015-12-11,14.32,14.44,13.99,14.04,23718101
MYL,2015-12-11,52.26,53.28,51.91,52.56,6871843
M,2015-12-11,37.22,37.47,36.68,36.76,5993530
NAVI,2015-12-11,12.32,12.4399,12.14,12.35,5474947
NBL,2015-12-11,33.64,33.69,32.45,32.63,5740407
NCLH,2015-12-11,58.03,59.49,57.695,58.47,1783785
NDAQ,2015-12-11,55.11,55.67,54.62,54.86,1618287
NEE,2015-12-11,96.88,97.73,96.31,97.41,1911707
NEM,2015-12-11,19.13,19.8,18.93,19.13,7556167
NFLX,2015-12-11,121.45,123,118.6,118.91,16105315
NFX,2015-12-11,36.14,36.28,34.995,35.26,3960557
NI,2015-12-11,18.91,18.95,18.63,18.66,2169694
NKE,2015-12-11,63.81,63.87,62.835,63.145,8275224
NLSN,2015-12-11,45.54,46.7799,45.19,45.46,4850056
NOC,2015-12-11,185.6,187.11,185.06,186.02,1594105
NOV,2015-12-11,33.62,33.7,33.1,33.29,5988905
NRG,2015-12-11,10.33,10.41,10.09,10.14,8512751
NSC,2015-12-11,89.13,89.94,87.76,89.44,3169317
NTAP,2015-12-11,29.54,29.71,28.94,29.06,3367617
NTRS,2015-12-11,71.03,71.46,69.73,70.11,1400047
NUE,2015-12-11,40.42,40.72,39.92,39.99,2512836
NVDA,2015-12-11,32.65,32.88,32.42,32.49,5683038
NWL,2015-12-11,46.69,46.69,45.08,45.28,2253702
NWSA,2015-12-11,13.55,13.61,13.26,13.32,2198406
NWS,2015-12-11,13.87,13.95,13.6,13.66,609101
OKE,2015-12-11,21.92,21.97,20.01,20.31,5705432
OMC,2015-12-11,74.48,75.4,73.84,74.2,1985881
ORCL,2015-12-11,37.62,37.85,37.035,37.21,20346816
ORLY,2015-12-11,253.33,255.29,248.4,248.93,1051022
OXY,2015-12-11,67.31,67.46,65.64,66.03,6357711
O,2015-12-11,48.87,49.0195,48.37,48.65,2328586
PAYX,2015-12-11,53.43,53.43,52.08,52.25,2447108
PBCT,2015-12-11,16.04,16.12,15.88,15.99,3455948
PCAR,2015-12-11,47.96,49,46.91,47.25,2700560
PCG,2015-12-11,51.56,52.14,51.19,51.71,2292354
PCLN,2015-12-11,1290.53,1299.74,1282.19,1285.33,535879
PDCO,2015-12-11,43.69,44.1499,43.52,43.76,717634
PEG,2015-12-11,37.38,37.74,36.98,37.02,3619763
PEP,2015-12-11,97.93,98.79,97.54,97.78,5429692
PFE,2015-12-11,32.11,32.23,31.97,32.06,40274509
PFG,2015-12-11,46.64,46.79,44.9,45.23,3276890
PGR,2015-12-11,30.3,30.55,30.15,30.29,2647290
PG,2015-12-11,77.51,78.33,77.11,77.78,12280492
PHM,2015-12-11,17.82,17.89,17.58,17.64,4283032
PH,2015-12-11,96.51,96.72,95.43,95.56,1446477
PKG,2015-12-11,64.96,65.68,64.46,65.09,649663
PKI,2015-12-11,49.73,50.6,49.5,50.28,656697
PLD,2015-12-11,41.37,41.86,41.09,41.41,3545334
PM,2015-12-11,86.76,87.18,85.96,86.32,4739821
PNC,2015-12-11,92.75,93.52,91.85,92.37,2179847
PNR,2015-12-11,52.5,52.54,51.5,51.73,1484961
PNW,2015-12-11,60.9,61.81,60.7,61.53,784757
PPG,2015-12-11,99.46,99.96,98.41,98.73,1783093
PPL,2015-12-11,32.73,33.02,32.57,32.71,3855330
PRGO,2015-12-11,147.99,148.26,145.65,147.19,867620
PRU,2015-12-11,82.39,82.7,80.06,80.69,3342685
PSA,2015-12-11,239,242.09,237.82,241.97,913751
PSX,2015-12-11,85.46,85.91,82.52,82.78,4232834
PVH,2015-12-11,76.31,77.22,75.71,76.17,1368187
PWR,2015-12-11,20.26,20.4,19.72,19.83,3694630
PXD,2015-12-11,143.14,143.24,139.87,139.99,2466161
PX,2015-12-11,104.94,106.05,104.94,105.3,1939302
PYPL,2015-12-11,35.15,35.3263,34.42,34.69,8309205
QCOM,2015-12-11,48.2,48.36,47.34,47.46,12977605
QRVO,2015-12-11,56.67,57.65,55.96,56.19,1231036
RCL,2015-12-11,92.68,94.43,91.76,91.91,2857907
REGN,2015-12-11,538.9,547.4999,532.5,534.51,699528
REG,2015-12-11,64.46,65.35,64.3271,65.23,512536
RE,2015-12-11,182.53,184.94,182.23,182.96,194336
RF,2015-12-11,9.44,9.5,9.3,9.37,17851214
RHI,2015-12-11,47.04,47.23,46.5,46.55,2310684
RHT,2015-12-11,78.62,79.67,78.2,78.58,1822405
RJF,2015-12-11,57.2,57.33,56.35,56.61,1116163
RL,2015-12-11,114.41,114.79,112.64,112.98,1063699
RMD,2015-12-11,55.28,55.59,55,55.31,1182555
ROK,2015-12-11,102.41,103.23,101.38,101.58,977636
ROP,2015-12-11,184.84,185.85,182.45,183.27,303865
ROST,2015-12-11,53.34,54.03,53.29,53.56,2341030
RRC,2015-12-11,24.89,24.89,22.615,22.75,6762075
RSG,2015-12-11,43.78,43.8599,43.01,43.22,2112314
RTN,2015-12-11,126.15,127.6799,126.05,126.2,1526702
SBAC,2015-12-11,102.82,103.46,100.12,101.08,2061038
SBUX,2015-12-11,60.86,61.19,59.6,59.82,11489255
SCG,2015-12-11,56.75,57.51,56.5,57.45,986210
SCHW,2015-12-11,32.63,32.8,31.67,31.77,10214497
SEE,2015-12-11,42.94,43.1701,42.665,42.82,2193590
SHW,2015-12-11,264.07,264.88,261.3,261.88,719972
SIG,2015-12-11,120.54,121.31,116.62,117.35,1811325
SJM,2015-12-11,120.76,122.07,120.26,120.58,576162
SLB,2015-12-11,70.53,70.76,69.72,69.82,9434389
SLG,2015-12-11,112.26,113,111.005,111.87,660726
SNA,2015-12-11,167.98,168.36,166.44,167.13,372546
SNI,2015-12-11,56.25,56.25,54.46,54.62,1231489
SNPS,2015-12-11,45.25,45.82,44.85,44.97,691828
SO,2015-12-11,44.24,44.64,43.93,44.4,3720283
SPGI,2015-12-11,93.73,94.42,92.58,92.67,2022173
SPG,2015-12-11,183.99,185.42,182.86,184.6,1296905
SRCL,2015-12-11,115.81,116.54,115.32,116.2,1482929
SRE,2015-12-11,91.9,92.23,90.87,91.28,1556059
STI,2015-12-11,42.11,42.34,41.5,41.79,2929452
STT,2015-12-11,67.88,68.13,66.01,66.12,2993845
STX,2015-12-11,35.63,36.56,34.41,35.98,5420086
STZ,2015-12-11,139.61,141.2,137.5,138.3,1275380
SWKS,2015-12-11,83.07,83.56,80.806,81.43,4162728
SWK,2015-12-11,107.36,107.77,106.59,107,1518732
SYF,2015-12-11,30.67,30.78,29.815,29.97,10431574
SYK,2015-12-11,92.01,92.637,91.56,92.2,1325140
SYMC,2015-12-11,19.71,19.81,19.52,19.65,6956564
SYY,2015-12-11,40.84,41.08,40.76,40.91,4634248
TAP,2015-12-11,92.22,93.93,92.01,92.68,2142128
TDG,2015-12-11,231.1,231.11,222.4,223.36,479197
TEL,2015-12-11,63.34,63.69,62.9099,63,2258358
TGT,2015-12-11,71.79,72.55,71.3,71.84,3764613
TIF,2015-12-11,75.62,75.82,74.5,75.22,1542660
TJX,2015-12-11,70.59,71.14,70.18,70.56,3286803
TMK,2015-12-11,58.57,59.26,58.18,58.48,516702
TMO,2015-12-11,133.23,135.05,133.06,134.2,1542364
TPR,2015-12-11,30.77,30.986,30.28,30.38,3293086
TRIP,2015-12-11,82.39,83.47,82,82.48,941351
TROW,2015-12-11,72.33,72.48,70.47,70.8,2173192
TRV,2015-12-11,109.68,110.96,109.34,109.76,1832442
TSCO,2015-12-11,87.8,89.2,87.44,87.9,764282
TSN,2015-12-11,52.8,53.75,52.37,52.52,4562310
TSS,2015-12-11,55.2,55.35,53.58,53.74,1927791
TWX,2015-12-11,66.9,66.97,65.26,65.47,8247022
TXN,2015-12-11,56.14,56.755,56.1,56.21,5251258
TXT,2015-12-11,40.92,41.34,40.78,40.86,1540334
T,2015-12-11,33.41,33.59,33.09,33.17,26947761
UAA,2015-12-11,42.43,42.46,41.0605,41.28,8237556
UAL,2015-12-11,58.18,58.76,56.91,57.03,5041568
UDR,2015-12-11,35.57,36.02,35.48,35.91,1852655
UHS,2015-12-11,119.94,121.27,119.3001,119.49,540222
ULTA,2015-12-11,179.69,183.79,179.01,182.47,709387
UNH,2015-12-11,115.05,117.34,114.62,115.98,3830793
UNM,2015-12-11,34.46,34.74,33.76,33.95,1289165
UNP,2015-12-11,77.03,77.95,76.38,77.28,6100395
UPS,2015-12-11,98.8,99,97.26,97.46,5746261
URI,2015-12-11,69.62,70.51,67.28,67.56,1841080
USB,2015-12-11,42.51,42.77,41.94,42.22,6531661
UTX,2015-12-11,93.01,94.63,92.93,93.3,9942579
VAR,2015-12-11,77.8,77.98,77.235,77.66,687292
VFC,2015-12-11,61.97,62.16,61.39,61.81,3617672
VIAB,2015-12-11,42.66,43.155,41.43,41.59,3956066
VLO,2015-12-11,70.13,70.649,67.32,67.51,7725021
VMC,2015-12-11,94.46,95.8,93.88,94.28,1254929
VNO,2015-12-11,96.23,97.31,95.79,96.6,920995
VRSK,2015-12-11,75.18,75.82,74.81,75.05,842531
VRSN,2015-12-11,90,90.62,88.69,89.04,1557818
VRTX,2015-12-11,120.2,122.03,117.23,117.64,2205686
VTR,2015-12-11,53.45,54.4,53.3,54.38,4076228
VZ,2015-12-11,44.995,45.35,44.73,44.82,16481686
V,2015-12-11,77.14,77.14,75.52,76.11,15623258
WAT,2015-12-11,129.15,130.14,128.49,129.49,508215
WBA,2015-12-11,82.08,82.89,81.03,81.71,4209063
WDC,2015-12-11,62,62.45,60.501,62.08,5042286
WEC,2015-12-11,48.45,49.03,48.053,48.56,1781591
WFC,2015-12-11,53.45,53.94,52.99,53.31,17814579
WHR,2015-12-11,146.74,148.59,145.835,146.1,1012720
WMB,2015-12-11,28.89,29.01,26.24,26.42,12372366
WMT,2015-12-11,59.05,59.53,58.81,59.36,9744152
WM,2015-12-11,51.63,51.8414,51.17,51.34,2142472
WRK,2015-12-11,46.18,46.98,45.61,45.76,1569255
WU,2015-12-11,18.64,18.735,18.23,18.28,3603667
WYNN,2015-12-11,65.55,66.33,62.07,63.13,5519953
WYN,2015-12-11,74.07,74.725,72.93,73.1,959579
WY,2015-12-11,30.64,30.92,30.33,30.48,3145920
XEC,2015-12-11,104.17,104.88,101.17,101.37,1299909
XEL,2015-12-11,34.6,35.14,34.47,34.94,4247295
XLNX,2015-12-11,47.41,47.79,47.3,47.35,1454199
XL,2015-12-11,37.55,37.89,37.36,37.42,2220066
XOM,2015-12-11,74.82,75.54,74.34,74.34,20470858
XRAY,2015-12-11,60.18,60.51,59.49,59.79,976414
XRX,2015-12-11,39.92,40.52,39.88,40.16,3005476
XYL,2015-12-11,36.2,36.77,36.13,36.22,1499770
YUM,2015-12-11,72.59,72.97,70.93,71.3,3902223
ZBH,2015-12-11,98.75,99.83,98.52,98.96,936770
ZION,2015-12-11,27.68,27.957,27.2,27.36,3769873
ZTS,2015-12-11,45.39,46.0002,45.33,45.83,4233680
AAL,2015-12-14,42.26,42.87,41.08,41.77,10778159
AAPL,2015-12-14,112.18,112.68,109.79,112.48,65003609
AAP,2015-12-14,148.73,150.35,145.89,147.61,986478
ABBV,2015-12-14,53.71,55.475,53.24,55.44,9419471
ABC,2015-12-14,102.2,102.75,101.33,102.53,2361560
ABT,2015-12-14,44.45,44.83,43.96,44.81,6173468
ACN,2015-12-14,105.69,107.11,105.37,106.36,3071772
ADBE,2015-12-14,91.71,93.31,91.02,93.26,3792644
ADI,2015-12-14,56.88,57.27,56.4,56.82,2901569
ADM,2015-12-14,34.19,34.51,33.84,34.18,4512721
ADP,2015-12-14,83.66,84.73,83.24,84.6,1536881
ADSK,2015-12-14,60.87,61.2456,59.844,60.74,2312296
ADS,2015-12-14,267.88,270.27,265.08,269.99,468039
AEE,2015-12-14,41.7,41.89,41.41,41.8,2144710
AEP,2015-12-14,54.56,54.96,54.08,54.54,4001355
AES,2015-12-14,9.05,9.15,8.76,8.83,8153252
AET,2015-12-14,105.22,106.5,104.69,105.8,3799941
AFL,2015-12-14,60.02,60.18,58.99,59.54,2379338
AGN,2015-12-14,302.07,303.72,299.62,303.02,2871361
AIG,2015-12-14,59.715,59.74,57.935,58.42,14957078
AIV,2015-12-14,37.52,37.9,37.34,37.85,1034060
AIZ,2015-12-14,82.22,82.96,80.86,81.43,636552
AJG,2015-12-14,43.45,43.84,42.45,42.79,1651162
AKAM,2015-12-14,52.37,52.85,50.56,51.08,3182709
ALB,2015-12-14,47.83,47.9699,46.34,47.76,1587289
ALGN,2015-12-14,65.2,65.6889,64.4,65.04,346586
ALK,2015-12-14,82.99,83.48,80.86,82.15,1198823
ALLE,2015-12-14,64.53,64.97,63.64,64.91,813008
ALL,2015-12-14,61.58,62.12,60.92,61.39,2356276
ALXN,2015-12-14,187.81,190.99,186.0001,187.79,2041124
AMAT,2015-12-14,18.4,18.43,17.82,18.05,17322312
AMD,2015-12-14,2.36,2.39,2.3,2.34,7700690
AME,2015-12-14,52.99,53.45,52.91,53.42,2154644
AMGN,2015-12-14,155.98,158.34,153.43,158.11,2801651
AMG,2015-12-14,153.24,153.98,141.68,144.01,1988468
AMP,2015-12-14,105.24,106.64,103.08,104.96,1911704
AMT,2015-12-14,93.38,94.41,92.88,94.04,2220221
AMZN,2015-12-14,641.75,658.585,635.27,657.91,4361273
ANDV,2015-12-14,99.99,102.03,98.07,101.83,2650136
ANSS,2015-12-14,90.05,90.66,89.48,90.11,400196
ANTM,2015-12-14,136.23,137,134.16,135.53,1356846
AON,2015-12-14,93.59,94.485,92.2,94.08,1301387
AOS,2015-12-14,38.31,38.805,38.255,38.725,1482390
APA,2015-12-14,42.5,44.18,41.6,43.49,5468196
APC,2015-12-14,49.12,49.59,47.35,47.59,11824846
APD,2015-12-14,130.3,130.73,128,128.96,2210549
APH,2015-12-14,52.58,53.05,52.13,52.83,973951
ARE,2015-12-14,88.54,88.99,87.67,88.73,492438
ARNC,2015-12-14,26.52,27.15,26.04,27,12232913
ATVI,2015-12-14,37.27,38,36.89,37.96,5685599
AVB,2015-12-14,174.67,176.08,171.7,174.32,1026470
AVGO,2015-12-14,144.14,145.3599,141.24,142.51,3706972
AVY,2015-12-14,63.08,63.82,62.48,62.82,698425
AWK,2015-12-14,56.7,57.13,56.49,56.72,1171415
AXP,2015-12-14,68.99,69.42,67.8,68.83,6393035
AYI,2015-12-14,233.75,235.27,229.87,232.97,435378
AZO,2015-12-14,755.88,761.61,748.0376,760.5,225137
A,2015-12-14,40.22,40.54,39.9,40.25,2310538
BAC,2015-12-14,16.76,16.89,16.495,16.8,121121243
BAX,2015-12-14,36.85,36.98,36.0775,36.53,4524721
BA,2015-12-14,144.5,144.5,141.46,143,4845032
BBT,2015-12-14,36.98,37.33,36.49,36.91,4717861
BBY,2015-12-14,29.98,30.44,29.54,29.9,3982576
BDX,2015-12-14,152.48,153.68,150.95,153.19,1290218
BEN,2015-12-14,36.06,36.26,34.62,35.12,9247265
BF.B,2015-12-14,49.655,50.615,49.38,50.505,2169258
BIIB,2015-12-14,283.77,285,276.43,282.39,1654957
BK,2015-12-14,40.93,41.27,40.02,40.39,13548943
BLK,2015-12-14,322.68,327.81,314.62,319.6,1267866
BLL,2015-12-14,35.625,35.76,35.14,35.425,2979714
BMY,2015-12-14,67.89,68.69,67.34,68.64,5966866
BRK.B,2015-12-14,130.5,132.23,130.11,132.02,4418730
BSX,2015-12-14,18.15,18.54,18.14,18.39,9432798
BWA,2015-12-14,39.87,40.13,39.53,39.97,1494912
BXP,2015-12-14,122.95,125.58,122.1,125.34,1083610
CAG,2015-12-14,39.37,39.74,38.97,39.29,3847584
CAH,2015-12-14,86.06,86.57,85.34,86.52,1987617
CAT,2015-12-14,65.63,66.18,64.73,66.12,7371132
CA,2015-12-14,27.71,27.765,27.16,27.74,3841038
CBG,2015-12-14,34.43,34.75,34.01,34.69,1879443
CBOE,2015-12-14,65.91,66.99,65.91,66.84,977313
CBS,2015-12-14,46.89,47.25,45.71,46.34,5453760
CB,2015-12-14,113.48,115,112.83,114.1,3757371
CCI,2015-12-14,84.8,85.94,84.5,85.2,3679747
CCL,2015-12-14,50.93,51.4,50.31,50.79,4268576
CDNS,2015-12-14,21.51,21.51,20.96,21.19,3164274
CELG,2015-12-14,109.36,110.39,107.5,110.26,4106166
CERN,2015-12-14,60.1,60.6,59.11,59.94,2214910
CFG,2015-12-14,25.74,25.96,25.4,25.72,5119776
CF,2015-12-14,40.81,41.38,39.64,40.07,2195667
CHD,2015-12-14,42.08,42.345,41.75,41.995,1497154
CHK,2015-12-14,4.05,4.13,3.89,4,22070974
CHRW,2015-12-14,62,62.18,61.15,61.68,2361432
CHTR,2015-12-14,178.7,179.44,173.2075,174.81,1791268
CINF,2015-12-14,58.94,59.47,58.41,58.98,762983
CI,2015-12-14,140.72,141.63,139.28,140.69,1478091
CLX,2015-12-14,126.24,127.5,124.96,126.47,2020847
CL,2015-12-14,65.29,65.9,65,65.85,3353763
CMA,2015-12-14,41.92,42.35,40.6899,41.21,2553548
CMCSA,2015-12-14,28.94,29,28.095,28.685,54186720
CME,2015-12-14,92.6,94.77,92.33,94.69,1917448
CMG,2015-12-14,566.68,567.3404,549.76,558.16,904788
CMI,2015-12-14,87.46,87.88,86.11,86.83,2796702
CMS,2015-12-14,34.76,35.22,34.76,35.03,2827007
CNC,2015-12-14,56.99,57.95,55.89,56.8,1333514
CNP,2015-12-14,16.67,16.84,16.3,16.54,5570543
COF,2015-12-14,73.81,74.675,72.49,73.31,3448602
COG,2015-12-14,15.91,16.23,15.55,15.65,9549300
COL,2015-12-14,89.61,89.91,88.65,89.43,561149
COO,2015-12-14,135,135.25,132.58,134.82,628447
COP,2015-12-14,47.58,50.14,47.4,49.53,14173937
COST,2015-12-14,160.09,161.88,159.41,161.84,2434039
COTY,2015-12-14,27,27.34,26.46,26.6,789778
CPB,2015-12-14,53.05,53.37,52.84,53.25,2797968
CRM,2015-12-14,76.76,77.67,75.85,76.99,3946733
CSCO,2015-12-14,26.3,26.52,25.96,26.49,32744930
CSRA,2015-12-14,28.94,29.23,28.14,28.42,1355002
CSX,2015-12-14,25.64,25.7689,25,25.29,9381607
CTAS,2015-12-14,90.27,90.91,89.45,89.91,669090
CTL,2015-12-14,24.92,24.92,24.21,24.38,6389968
CTSH,2015-12-14,58.89,59.77,58.67,59.76,6386946
CTXS,2015-12-14,75.38,76.19,74.03,75.46,1525419
CVS,2015-12-14,93.42,94.23,92.37,94.11,5827589
CVX,2015-12-14,86.3,89.59,85.41,89.33,12430668
CXO,2015-12-14,98.27,102.9,98.27,102.43,2092843
C,2015-12-14,51.14,51.73,50.5,51.1,21586764
DAL,2015-12-14,49.52,50.41,48.76,50.18,10006382
DE,2015-12-14,77.16,78.99,76.6316,78.94,5027252
DFS,2015-12-14,52.87,53.23,51.94,52.55,4446033
DGX,2015-12-14,67.57,68.06,66.29,67.46,1394295
DG,2015-12-14,70.31,71.6,70.14,71.01,3308125
DHI,2015-12-14,31.89,31.97,30.88,31.15,4634053
DHR,2015-12-14,93.37,93.78,92.56,93.37,2977382
DISCA,2015-12-14,27.36,27.68,25.99,26.45,6131402
DISCK,2015-12-14,26.35,26.6,24.97,25.35,2828803
DISH,2015-12-14,59.22,59.43,57.01,57.59,3077692
DIS,2015-12-14,108.68,109.87,108.2792,109.35,9702553
DLR,2015-12-14,69.89,70.74,69.79,70.68,1120028
DLTR,2015-12-14,76.67,78.09,76.29,77.71,2800605
DOV,2015-12-14,61.82,62.08,60.72,62.05,1671736
DPS,2015-12-14,90.51,91.96,90.39,91.83,1717315
DRE,2015-12-14,20.49,20.53,20.04,20.39,3099085
DRI,2015-12-14,57.88,59.19,57.64,58.59,1653556
DTE,2015-12-14,78.34,78.72,77.35,78.47,1373304
DUK,2015-12-14,67.81,68.5,67.25,68.45,3645409
DVA,2015-12-14,69.79,70.11,67.34,68.07,1808138
DVN,2015-12-14,33.37,33.715,31.4,31.54,11006438
D,2015-12-14,64.81,65.44,64.55,65.4,2633119
EA,2015-12-14,67.35,69.98,67.35,69.66,4644729
EBAY,2015-12-14,28.1,28.42,27.85,28.035,11470364
ECL,2015-12-14,112.17,113.94,111.77,113.64,1361535
ED,2015-12-14,61.22,62.05,61.07,62.04,2375218
EFX,2015-12-14,108.03,109.3,107.2,108.4,712163
EIX,2015-12-14,59.3,59.77,58.81,59.31,2075761
EL,2015-12-14,84.55,85.56,84.15,85.55,2097072
EMN,2015-12-14,67.09,67.67,65.88,66.7,1591016
EMR,2015-12-14,45.44,45.6199,44.625,44.99,7332890
EOG,2015-12-14,74.36,77.03,73.72,76.86,5854629
EQIX,2015-12-14,290.79,298.69,290.23,293.55,1173554
EQR,2015-12-14,77.29,78.28,77,78.19,1639396
EQT,2015-12-14,49.67,50.15,47.94,48.07,2524008
ESRX,2015-12-14,84.99,86,84.13,85.82,4208459
ESS,2015-12-14,230.28,233.12,227.01,232.86,523960
ES,2015-12-14,48.95,49.21,48.6,49.19,1118057
ETFC,2015-12-14,29.16,29.52,28.6,29.01,2784895
ETN,2015-12-14,50.71,51.08,49.9799,50.38,4220684
ETR,2015-12-14,65.64,65.82,64.2,65.44,1943253
EW,2015-12-14,81.12,81.72,79.33,80.53,1657594
EXC,2015-12-14,25.99,26.0101,25.09,25.46,10904651
EXPD,2015-12-14,46.75,46.85,46.13,46.75,1922840
EXPE,2015-12-14,123.48,126,123.44,124.3,2458412
EXR,2015-12-14,85.18,86.4,84.55,86.2,1075918
FAST,2015-12-14,39.61,39.905,39.16,39.9,1860689
FBHS,2015-12-14,55.52,55.98,54.6,55.64,1377843
FB,2015-12-14,102.285,104.74,101.46,104.66,24813496
FCX,2015-12-14,6.85,6.95,6.43,6.46,57263385
FDX,2015-12-14,143,143.79,140.89,143.69,3089838
FE,2015-12-14,31.57,31.66,30.79,30.98,4878296
FFIV,2015-12-14,97.35,97.54,95.6,96.31,1128655
FISV,2015-12-14,91.79,93.5,91.78,93.43,1370640
FIS,2015-12-14,60.415,62.1,60.38,61.11,2139561
FITB,2015-12-14,19.8,19.98,19.4309,19.85,10899253
FLIR,2015-12-14,29.23,29.34,28.39,28.53,1146369
FLR,2015-12-14,44.83,44.98,44.03,44.95,2132875
FLS,2015-12-14,41.23,41.44,40.69,41.4,1057300
FL,2015-12-14,66.51,67.8,65.29,66.03,2820232
FMC,2015-12-14,37.98,37.98,36.43,37.06,2257652
FOXA,2015-12-14,28.05,28.05,27.035,27.25,14230678
FOX,2015-12-14,28.28,28.5,27.825,28,4889686
FRT,2015-12-14,142.08,144.22,141.1,144.18,401071
FTI,2015-12-14,28.76,29.61,28.76,29.18,4573441
F,2015-12-14,13.66,13.74,13.4,13.62,26825171
GD,2015-12-14,138.33,139.3,137.06,139.19,1244396
GE,2015-12-14,30.26,30.46,29.77,30.26,65059337
GGP,2015-12-14,25.84,26.11,25.58,26.08,4584175
GILD,2015-12-14,99.97,100.93,98.66,100.49,10309033
GIS,2015-12-14,58.2,58.66,57.99,58.43,3637305
GLW,2015-12-14,18.62,18.63,17.96,18.07,16421036
GM,2015-12-14,34.78,34.8401,34.05,34.39,13793061
GOOGL,2015-12-14,751.26,764.15,736.26,762.54,2708520
GOOG,2015-12-14,741.79,748.73,724.17,747.77,2421236
GPC,2015-12-14,85.61,86.62,85.23,86.15,732534
GPN,2015-12-14,69.82,71.48,69.57,70.33,1650072
GPS,2015-12-14,26.2,26.78,25.53,25.73,6093243
GRMN,2015-12-14,35.43,35.4673,34.3,34.8,2261747
GS,2015-12-14,176.67,178.63,172.9,176.4,5102368
GT,2015-12-14,32.29,32.3,31.16,31.78,4179653
GWW,2015-12-14,191.2,194.74,189.805,194.13,1360922
HAL,2015-12-14,36.83,37.45,36.035,36.55,20102653
HAS,2015-12-14,68.93,69.58,68.57,69.19,1594582
HBAN,2015-12-14,10.88,10.96,10.68,10.84,13310690
HBI,2015-12-14,29.5,29.73,29.14,29.38,2744939
HCA,2015-12-14,66.43,66.93,63.32,65.46,4924827
HCN,2015-12-14,62.99,63.635,62.76,63.54,2277622
HCP,2015-12-14,35.46,35.93,35.29,35.88,4438698
HD,2015-12-14,131.09,132.1255,130.71,132.01,5960071
HES,2015-12-14,49.85,50.72,48.89,50.12,4079210
HIG,2015-12-14,43.96,44.11,42.85,43.22,3867467
HII,2015-12-14,126.73,127.23,124.9,126.41,303046
HOG,2015-12-14,45.73,46.09,45.14,45.53,1956918
HOLX,2015-12-14,38.05,38.49,37.2344,37.49,1902357
HON,2015-12-14,98.34,99.06,97.66,98.98,5761245
HPE,2015-12-14,14.3,14.5,13.92,14.44,11528144
HPQ,2015-12-14,12.3,12.47,12.01,12.16,19394178
HP,2015-12-14,51.19,52.76,50.9,51.96,2558460
HRB,2015-12-14,32.23,33.02,32.15,32.82,5315870
HRL,2015-12-14,38.26,39.065,38.09,38.99,2975236
HRS,2015-12-14,82.57,83.02,81.65,81.91,1208300
HSIC,2015-12-14,76.885,77.26,76.19,76.9,1092220
HST,2015-12-14,15.83,15.875,15.42,15.71,10355024
HSY,2015-12-14,87.61,90.19,87.51,89.91,2275520
HUM,2015-12-14,173.26,175.1,172.05,174.89,888204
IBM,2015-12-14,135.31,136.14,134.02,135.93,5143787
ICE,2015-12-14,48.816,49.29,48.074,49.116,3849235
IDXX,2015-12-14,68.29,69.45,68.05,68.82,436055
IFF,2015-12-14,116.23,117.38,115.2,116.32,1146205
ILMN,2015-12-14,175.07,177,171.75,174.66,1703497
INCY,2015-12-14,107.25,111.6,106,109.41,1463717
INFO,2015-12-14,29.03,29.14,28.61,28.84,532990
INTC,2015-12-14,34.38,34.48,33.88,34.47,19528029
INTU,2015-12-14,96.36,96.93,94.925,96.3,2344960
IPG,2015-12-14,22.48,22.66,22.21,22.47,3040318
IP,2015-12-14,38.07,38.18,37.29,37.57,3312802
IQV,2015-12-14,67.15,68.36,67.03,68.14,1100836
IRM,2015-12-14,26.73,26.9,25.99,26.13,1239561
IR,2015-12-14,54.6,54.82,53.61,54.16,1785772
ISRG,2015-12-14,174.3232,177.6798,173.6998,176.2498,1163838
ITW,2015-12-14,91.75,92.94,91.43,92.89,1960574
IT,2015-12-14,88.23,88.755,87.55,88.46,270610
IVZ,2015-12-14,31.45,31.67,30.12,30.39,6085734
JBHT,2015-12-14,73.47,73.62,72.26,73.56,650551
JCI,2015-12-14,33.623,33.7173,32.9633,33.267,5173758
JEC,2015-12-14,41.82,41.87,41.23,41.7,912989
JNJ,2015-12-14,101.645,102.29,100.78,102.15,10641483
JNPR,2015-12-14,28.67,28.86,28.4,28.77,9309785
JPM,2015-12-14,64.227,64.755,63.6,64.27,17638159
JWN,2015-12-14,55.75,56.314,54.25,54.76,4813592
KEY,2015-12-14,12.76,12.95,12.5,12.7,15840335
KHC,2015-12-14,70.07,71.08,69.77,70.975,3895009
KIM,2015-12-14,24.99,25.31,24.9825,25.28,4167973
KLAC,2015-12-14,68.1,68.13,67.22,67.63,1026896
KMB,2015-12-14,120.58,122.84,120.58,122.65,2286523
KMI,2015-12-14,16.31,16.485,15.5,16,70692884
KMX,2015-12-14,57.65,58.72,57.2,57.86,2756453
KORS,2015-12-14,40.41,40.87,39.5,40.15,2697863
KO,2015-12-14,42.31,42.76,41.97,42.45,20092892
KR,2015-12-14,41.23,41.87,41.11,41.86,7609145
KSS,2015-12-14,46.42,47.9,46.32,46.76,4301812
KSU,2015-12-14,74.5,75.35,73.25,74.08,1353026
K,2015-12-14,70.16,71.18,70.16,71.08,2027222
LB,2015-12-14,96.83,97.795,95.81,97.21,958216
LEG,2015-12-14,43.25,43.6,42.76,43.08,821151
LEN,2015-12-14,47.8823,48.0686,47.1029,47.6569,4219861
LH,2015-12-14,121.42,122.05,117.63,119.68,1490935
LKQ,2015-12-14,28.11,28.53,28.08,28.45,1194927
LLL,2015-12-14,119.55,119.89,117.94,119.51,671020
LLY,2015-12-14,83.36,84.71,82.97,84.68,5208748
LMT,2015-12-14,215.99,217.57,214.72,216.58,2026459
LNC,2015-12-14,50.66,51.32,49.86,50.37,2725913
LNT,2015-12-14,29.215,29.495,29.065,29.395,1111804
LOW,2015-12-14,75.26,75.96,74.77,75.65,4430895
LRCX,2015-12-14,79.08,79.38,76.67,77.56,1952685
LUK,2015-12-14,16.65,16.86,15.93,16.08,5764641
LUV,2015-12-14,43.65,44,42.66,43.77,6437352
LYB,2015-12-14,85.34,85.81,83.22,85.72,4247311
L,2015-12-14,36.99,37.255,36.61,36.77,1773737
MAA,2015-12-14,87.93,89.59,87.66,89.54,537924
MAC,2015-12-14,77.15,77.3,76.22,76.65,1483439
MAR,2015-12-14,66.78,67.21,65.55,66.43,3159777
MAS,2015-12-14,29.08,29.235,28.65,29.22,3602123
MAT,2015-12-14,26.96,27.58,26.755,27.07,13972363
MA,2015-12-14,95.08,96.31,94.7,96.3,3930227
MCD,2015-12-14,116.17,117.07,114.65,116.26,7660702
MCHP,2015-12-14,44.82,44.98,44.16,44.61,1683122
MCK,2015-12-14,190.35,191.4299,188.5727,190.58,1538320
MCO,2015-12-14,96.01,97,95.37,96.78,1439288
MDLZ,2015-12-14,43.07,43.39,42.63,43.32,9722244
MDT,2015-12-14,76.64,77.19,75.59,76.65,5471868
MET,2015-12-14,47.3,47.64,46.02,46.42,10816112
MGM,2015-12-14,20.97,21.12,20.18,20.81,9219341
MHK,2015-12-14,191.06,192.84,187.29,191.76,653687
MKC,2015-12-14,84.03,84.65,83.57,84.59,772182
MLM,2015-12-14,142.47,143.46,140.05,142.62,642550
MMC,2015-12-14,55.05,55.36,54.24,54.97,3324531
MMM,2015-12-14,155.29,157.77,154.335,157.63,3462196
MNST,2015-12-14,49.9666,50.7116,49.74,50.6366,2536422
MON,2015-12-14,93.53,94.27,92.9108,93.75,5247595
MOS,2015-12-14,29.36,29.49,28.27,28.7,5010623
MO,2015-12-14,56.39,57.585,56.17,57.52,6497346
MPC,2015-12-14,49.29,49.42,47.58,47.99,9474171
MRK,2015-12-14,52.15,52.36,51.65,52.2,11999213
MRO,2015-12-14,14.16,14.225,13.41,13.96,14612613
MSFT,2015-12-14,54.33,55.21,53.68,55.14,47006491
MSI,2015-12-14,68.51,69.03,67.89,68.14,1113389
MS,2015-12-14,32.13,32.515,31.39,31.88,14990131
MTB,2015-12-14,121.03,121.58,118.64,120.87,1158144
MTD,2015-12-14,329.67,334.83,329.64,334.45,178587
MU,2015-12-14,14.43,14.48,13.51,13.66,35210609
MYL,2015-12-14,53.64,53.81,51.85,53.37,9710338
M,2015-12-14,36.91,37.1749,36.125,36.37,9672010
NAVI,2015-12-14,12.36,12.56,12.01,12.16,4373368
NBL,2015-12-14,32.4,32.57,31.05,31.75,6994955
NCLH,2015-12-14,58.86,59.54,58.46,59.46,1785853
NDAQ,2015-12-14,54.81,56.12,54.8,56.08,1632588
NEE,2015-12-14,97.48,98.39,97.07,97.98,3050310
NEM,2015-12-14,19.06,19.13,18.22,18.35,7855663
NFLX,2015-12-14,119.77,120.9,114.66,120.67,18735608
NFX,2015-12-14,34.81,35.67,33.78,34.79,3891830
NI,2015-12-14,18.63,18.84,18.6,18.84,2007781
NKE,2015-12-14,63.315,64.165,63.06,63.93,7991328
NLSN,2015-12-14,45.44,45.48,44.24,44.78,3164143
NOC,2015-12-14,186.62,188.5,185.235,187.07,1257598
NOV,2015-12-14,33.31,33.68,32.89,33.56,6839583
NRG,2015-12-14,10.12,10.27,9.12,9.2,10894453
NSC,2015-12-14,89.6,90.75,88.9,89.35,2338941
NTAP,2015-12-14,29.37,29.37,28.3,28.67,4709410
NTRS,2015-12-14,70.39,70.83,68.5,70.03,2129440
NUE,2015-12-14,40.29,40.85,39.88,40.14,2434646
NVDA,2015-12-14,32.52,32.75,32.18,32.57,6908645
NWL,2015-12-14,41.63,43.55,40.12,42.15,24933342
NWSA,2015-12-14,13.36,13.41,13.12,13.26,2654299
NWS,2015-12-14,13.72,13.75,13.48,13.64,1188944
OKE,2015-12-14,20.11,20.61,19.675,20.6,4529772
OMC,2015-12-14,74.45,75.2,73.67,74.09,2141650
ORCL,2015-12-14,37.15,37.68,36.85,37.65,20142709
ORLY,2015-12-14,249.65,252.23,246.8817,251.73,1029622
OXY,2015-12-14,65.5,66.77,64.89,66.65,6615373
O,2015-12-14,48.57,49.38,48.507,49.34,2071128
PAYX,2015-12-14,52.5,53,52.28,52.78,1865034
PBCT,2015-12-14,16.08,16.1,15.835,15.99,4616269
PCAR,2015-12-14,47.51,47.92,46.8,47.51,2530146
PCG,2015-12-14,51.84,52.34,51.48,52.28,2025432
PCLN,2015-12-14,1288.64,1301.89,1276.06,1297.88,369372
PDCO,2015-12-14,43.75,43.84,43.23,43.56,1092266
PEG,2015-12-14,37.16,37.51,36.8,37.46,4068347
PEP,2015-12-14,98.09,98.62,96.81,97.95,6633908
PFE,2015-12-14,31.99,32.21,31.84,32.18,38288349
PFG,2015-12-14,45.4,46,44.56,44.99,1606390
PGR,2015-12-14,30.34,30.86,30.28,30.77,3640973
PG,2015-12-14,77.63,78.53,77.44,78.29,12178954
PHM,2015-12-14,17.71,17.73,17.08,17.18,7051842
PH,2015-12-14,95.6,96.37,94.34,95.49,1231416
PKG,2015-12-14,65.18,65.22,63.31,63.79,727564
PKI,2015-12-14,50.32,51.05,50.27,51.01,930211
PLD,2015-12-14,40.92,41.43,40.47,41.29,3651280
PM,2015-12-14,86.38,87.415,85.89,87.16,4636826
PNC,2015-12-14,92.73,93.48,91.45,92.77,2594550
PNR,2015-12-14,51.63,52.3,51.14,52.25,1645717
PNW,2015-12-14,61.52,61.675,60.85,61.45,1292413
PPG,2015-12-14,98.56,98.96,96.88,97.73,2216286
PPL,2015-12-14,32.65,32.89,32.36,32.77,4005874
PRGO,2015-12-14,148.33,149.37,146.82,148.99,1635722
PRU,2015-12-14,80.95,81.97,79.6,80.69,3213577
PSA,2015-12-14,241.71,249.56,241.71,249.09,1148521
PSX,2015-12-14,82.32,82.83,80.28,81.4,5113503
PVH,2015-12-14,76.2,77.07,75.45,76.21,2184230
PWR,2015-12-14,19.84,19.97,19.45,19.84,3553615
PXD,2015-12-14,138.75,142.92,138.17,141.11,2890033
PX,2015-12-14,105.16,105.55,104.03,104.72,1595443
PYPL,2015-12-14,34.61,35.2226,34.33,35.01,5803074
QCOM,2015-12-14,47.41,47.96,45.93,46.83,17223486
QRVO,2015-12-14,56.06,56.49,52.11,52.48,1912653
RCL,2015-12-14,92.1,93.47,91.04,92.27,1812354
REGN,2015-12-14,537.14,540.43,527.05,539.94,633725
REG,2015-12-14,65.07,65.74,64.82,65.68,553588
RE,2015-12-14,182.81,184.45,182.36,184.18,268202
RF,2015-12-14,9.47,9.52,9.2,9.36,20950368
RHI,2015-12-14,46.55,46.9,45.67,45.99,2166955
RHT,2015-12-14,78.5,79.14,76.886,77.49,2606546
RJF,2015-12-14,56.82,57.63,55.67,56.32,966254
RL,2015-12-14,112.9,113.95,111.52,113.04,880798
RMD,2015-12-14,55.28,55.95,55.14,55.66,885635
ROK,2015-12-14,101.84,103.41,101.44,103.34,1311865
ROP,2015-12-14,183.75,184.49,182.53,184.12,310579
ROST,2015-12-14,53.86,54.77,53.61,54.41,3129396
RRC,2015-12-14,22.07,22.15,21.22,21.86,11302964
RSG,2015-12-14,43.21,43.38,42.73,43.07,2776561
RTN,2015-12-14,126.41,127.49,125.32,126.32,2212497
SBAC,2015-12-14,101.27,103.9,100.67,101.76,1336793
SBUX,2015-12-14,60.04,60.14,58.61,59.92,13453719
SCG,2015-12-14,57.47,58.55,57.21,58.51,1410662
SCHW,2015-12-14,32.05,32.61,31.62,32.25,11846931
SEE,2015-12-14,42.92,43,41.81,42.17,2327663
SHW,2015-12-14,262.14,263.59,260.21,263.34,490363
SIG,2015-12-14,116.8,117.6,115.13,116.79,1325873
SJM,2015-12-14,120.65,121.25,118.97,120.17,1275747
SLB,2015-12-14,69.38,70.53,69.11,70.02,11322542
SLG,2015-12-14,111.89,112.19,110.23,111.45,707443
SNA,2015-12-14,167.54,169.02,166.81,168.34,340122
SNI,2015-12-14,54.78,55.3,53,53.32,1287911
SNPS,2015-12-14,44.91,45.48,44.7,45.43,827372
SO,2015-12-14,44.46,45.06,44.39,44.95,5394389
SPGI,2015-12-14,92.73,94.47,92.26,94.41,1518533
SPG,2015-12-14,184,186.17,183.47,185.97,1025968
SRCL,2015-12-14,117.34,118.15,115.78,117.09,1139824
SRE,2015-12-14,91.24,92.02,90.52,91.9,1342656
STI,2015-12-14,41.95,42.42,41.32,41.99,4662201
STT,2015-12-14,66.58,67.11,64.5,65.73,3588223
STX,2015-12-14,36.04,36.1657,33.4,33.67,5003288
STZ,2015-12-14,138.3,139,135.341,137.69,1360602
SWKS,2015-12-14,79.64,79.99,76.45,78.505,6047213
SWK,2015-12-14,107.31,108.78,107.17,108.73,1554478
SYF,2015-12-14,30.14,30.355,29.32,29.68,15773541
SYK,2015-12-14,90.3,92,90.3,91.41,2001592
SYMC,2015-12-14,19.65,19.78,19.45,19.54,7958500
SYY,2015-12-14,40.97,41.25,40.77,41.21,4547626
TAP,2015-12-14,92.55,93.15,90.93,91.91,1948849
TDG,2015-12-14,223.33,224.79,216.34,218.08,625144
TEL,2015-12-14,63.22,63.46,62.26,62.67,3278563
TGT,2015-12-14,71.83,72.99,71.63,72.72,4721091
TIF,2015-12-14,75.31,76.015,73.1,73.98,2238753
TJX,2015-12-14,70.7,71.56,70.42,70.93,3411318
TMK,2015-12-14,58.65,59,57,57.28,1243292
TMO,2015-12-14,133.85,135.57,133.414,135.41,1452483
TPR,2015-12-14,31.02,31.28,30.3,31.09,6159678
TRIP,2015-12-14,82.39,84.19,82.05,83.8,1447124
TROW,2015-12-14,70.2,71,68.76,70.04,1985454
TRV,2015-12-14,109.93,112.03,109.6708,111.03,2284966
TSCO,2015-12-14,88.26,89.1,87.21,88.22,789337
TSN,2015-12-14,52.5,52.91,52.15,52.71,4491554
TSS,2015-12-14,53.89,54.94,53.8,54.89,1385604
TWX,2015-12-14,65.71,65.92,63.54,64.26,8959287
TXN,2015-12-14,56.45,56.72,55.83,56.22,5097663
TXT,2015-12-14,40.82,41.335,40.45,41.25,2480575
T,2015-12-14,33.15,33.65,33.11,33.6,26398246
UAA,2015-12-14,41.31,41.79,41.145,41.58,5701818
UAL,2015-12-14,57.37,57.74,55.3342,57.3,5692904
UDR,2015-12-14,35.84,36.61,35.62,36.5,2537621
UHS,2015-12-14,119.72,120.7,113.83,116.16,937505
ULTA,2015-12-14,183.05,187.215,183.05,185.54,1078620
UNH,2015-12-14,115.88,116.74,114.43,115.85,3867188
UNM,2015-12-14,34,34.16,33.1,33.3,2169367
UNP,2015-12-14,77.5,77.97,76.42,76.88,7517350
UPS,2015-12-14,97.46,97.91,95.82,97.87,4132551
URI,2015-12-14,67.07,67.28,64.03,66.13,2551787
USB,2015-12-14,42.3,42.56,41.84,42.43,7422786
UTX,2015-12-14,93.3,93.57,92.2,93.03,6748213
VAR,2015-12-14,77.77,78.59,77.44,77.9,643640
VFC,2015-12-14,61.83,62.67,61.77,62.43,2312783
VIAB,2015-12-14,41.68,42.06,40.0374,40.74,5314750
VLO,2015-12-14,67,67.68,65.04,67.55,7947715
VMC,2015-12-14,94.5,95.35,93.55,94.69,939100
VNO,2015-12-14,96.47,97.71,95.71,97.65,943727
VRSK,2015-12-14,75.26,76.24,74.83,76.13,949112
VRSN,2015-12-14,88.95,89.49,88,88.86,1453206
VRTX,2015-12-14,117.61,118.4,113.73,115.7,2283410
VTR,2015-12-14,54.24,54.65,53.91,54.43,2980676
VZ,2015-12-14,44.84,45.5,44.68,45.45,16723111
V,2015-12-14,76.2,77.33,75.58,76.87,10360978
WAT,2015-12-14,129.62,130.54,128.28,129.68,383198
WBA,2015-12-14,81.8,82.89,81.15,82.56,4180727
WDC,2015-12-14,62.11,62.99,59.06,59.375,4266221
WEC,2015-12-14,48.89,49.62,48.71,49.54,2505708
WFC,2015-12-14,53.32,53.57,52.75,53.2,22055078
WHR,2015-12-14,146.61,147.93,142.79,144.03,990676
WMB,2015-12-14,26.22,26.31,25.08,25.57,8904675
WMT,2015-12-14,59.3,60.44,59.07,60.39,14524932
WM,2015-12-14,51.49,51.88,51.08,51.83,3198769
WRK,2015-12-14,45.65,45.93,43.9,44.15,2078636
WU,2015-12-14,18.37,18.47,18,18.14,4191728
WYNN,2015-12-14,63.3,64.798,61.881,62.77,2911635
WYN,2015-12-14,73.13,73.99,71.85,73.04,1314573
WY,2015-12-14,30.4,30.61,29.85,30.01,4741533
XEC,2015-12-14,100.65,104.7799,99.6,102.19,1650800
XEL,2015-12-14,34.95,35.35,34.83,35.29,3822255
XLNX,2015-12-14,47.55,47.68,46.81,47.305,1866755
XL,2015-12-14,37.58,38.04,37.4231,37.69,2590854
XOM,2015-12-14,74.3,76.22,74.09,76.03,21976535
XRAY,2015-12-14,60.04,60.1,59.11,59.68,752880
XRX,2015-12-14,40.24,40.4,38.8,39.44,2524888
XYL,2015-12-14,36.27,36.665,36.19,36.64,1344429
YUM,2015-12-14,71.16,71.68,70.48,71.65,4340382
ZBH,2015-12-14,99.03,99.71,98.08,99.49,1094122
ZION,2015-12-14,27.48,27.68,26.53,26.95,4894703
ZTS,2015-12-14,45.85,46.64,45.55,46.59,3895918
AAL,2015-12-15,41.97,42.82,41.92,42.595,7097307
AAPL,2015-12-15,111.94,112.8,110.35,110.49,53323105
AAP,2015-12-15,148.35,164.25,144.73,156.17,5660269
ABBV,2015-12-15,56.15,57,55.91,56.39,6990048
ABC,2015-12-15,103.02,103.49,101.34,101.69,2229678
ABT,2015-12-15,45.2,45.92,45.15,45.59,5827967
ACN,2015-12-15,107.28,107.99,106.47,106.72,2859518
ADBE,2015-12-15,93.98,95.79,93.72,94.02,4099757
ADI,2015-12-15,55.85,57.85,55.7,56.55,4702122
ADM,2015-12-15,34.44,35.1,34.4,34.86,4819980
ADP,2015-12-15,85.31,86.07,84.91,85.47,1830748
ADSK,2015-12-15,61.21,62.27,60.82,61.09,1740325
ADS,2015-12-15,271.55,272.67,266.12,267.99,475687
AEE,2015-12-15,42,42.27,41.81,41.94,1864660
AEP,2015-12-15,55.1,56.38,54.79,56.04,4354137
AES,2015-12-15,8.9,9.36,8.89,9.25,9589443
AET,2015-12-15,106.5,108.43,106.25,107.02,2712562
AFL,2015-12-15,60.18,61.28,60.18,60.92,2604657
AGN,2015-12-15,305.13,310,304.62,304.66,5044908
AIG,2015-12-15,59.67,60.465,59.175,59.94,11887592
AIV,2015-12-15,38.45,38.99,38.24,38.49,1557142
AIZ,2015-12-15,82.45,82.67,81.0617,81.85,514781
AJG,2015-12-15,43.11,43.72,43.11,43.56,962232
AKAM,2015-12-15,51.32,52.54,51.135,51.755,3039510
ALB,2015-12-15,48.1,49.34,48,48.68,1032412
ALGN,2015-12-15,65.69,66.16,64.58,65.84,342557
ALK,2015-12-15,82.58,82.8616,81.56,82.13,1197037
ALLE,2015-12-15,65.21,65.73,64.945,65.43,582038
ALL,2015-12-15,61.79,63,61.72,62.7,3020379
ALXN,2015-12-15,188.46,190.77,185.2,186.21,1634228
AMAT,2015-12-15,18.2,18.57,18.165,18.46,16828364
AMD,2015-12-15,2.35,2.43,2.32,2.36,7423859
AME,2015-12-15,53.89,53.96,53.25,53.33,2063485
AMGN,2015-12-15,161.65,164.448,161.56,162.615,5365581
AMG,2015-12-15,145,153.06,145,152.24,2043780
AMP,2015-12-15,106.17,107.2,105.75,105.88,1326651
AMT,2015-12-15,94.87,96.15,94.775,95.61,1774602
AMZN,2015-12-15,665.03,671.5,657.35,658.64,4753415
ANDV,2015-12-15,102.22,103.9,100.61,101.94,2181204
ANSS,2015-12-15,91.19,91.74,90.465,90.97,353396
ANTM,2015-12-15,136.23,137.3,134.03,135.02,1528988
AON,2015-12-15,94.82,96.95,94.62,96.69,1730612
AOS,2015-12-15,39.14,39.2349,38.63,38.875,751132
APA,2015-12-15,43.76,45.37,43.76,45.27,5154494
APC,2015-12-15,48.23,49.2,47.72,48.8,7060402
APD,2015-12-15,130.07,131.9,129.91,131.5,1739177
APH,2015-12-15,53.17,53.26,52.14,52.43,1589499
ARE,2015-12-15,89.23,90.26,88.8,89.65,460668
ARNC,2015-12-15,27.3,28.02,27.24,27.36,9310235
ATVI,2015-12-15,38.33,39.55,38.24,38.71,7958940
AVB,2015-12-15,175.9,178.52,175.27,176.87,744820
AVGO,2015-12-15,142.68,144.23,141.31,143.27,3539795
AVY,2015-12-15,63.44,63.65,62.79,63.3,1017238
AWK,2015-12-15,56.74,57.48,56.74,57.19,1127198
AXP,2015-12-15,69.75,70.64,69.59,70.15,6247229
AYI,2015-12-15,234.15,234.5,231.65,233.35,299782
AZO,2015-12-15,764.04,764.605,756.03,761.3,207420
A,2015-12-15,40.75,41.1,40.56,40.81,2195375
BAC,2015-12-15,17.02,17.49,16.99,17.42,99737154
BAX,2015-12-15,36.79,37.4,36.77,37.26,3423370
BA,2015-12-15,145.66,147.1,144.12,146.53,4705329
BBT,2015-12-15,37.37,38.035,37.37,37.68,6770109
BBY,2015-12-15,30.11,30.42,29.8,30.04,4007009
BDX,2015-12-15,154.09,155.5,152.97,153.29,1536078
BEN,2015-12-15,35.55,36.22,35.52,35.6,4626401
BF.B,2015-12-15,50.885,51.095,50.305,50.685,1019478
BIIB,2015-12-15,285.01,291.69,282.56,289.11,1624303
BK,2015-12-15,40.99,42.21,40.99,42.04,8139842
BLK,2015-12-15,324.95,331.43,322.65,329.54,1032479
BLL,2015-12-15,35.67,35.7475,35.275,35.57,2542750
BMY,2015-12-15,69.3,70.48,69.3,70.22,8250218
BRK.B,2015-12-15,133.25,135.64,132.76,134.88,4703296
BSX,2015-12-15,18.6,18.75,18.505,18.66,8590998
BWA,2015-12-15,40.24,41.2,40.14,40.78,1592485
BXP,2015-12-15,126.26,127.86,125.97,127.01,1207969
CAG,2015-12-15,39.64,39.92,39.28,39.61,3368878
CAH,2015-12-15,87.01,88.09,86.46,86.68,1974869
CAT,2015-12-15,65.46,66.96,65.24,66.75,6061216
CA,2015-12-15,27.96,28.34,27.839,28.13,3200515
CBG,2015-12-15,35.19,35.87,35.02,35.57,1917619
CBOE,2015-12-15,67.37,67.85,67.02,67.39,1014729
CBS,2015-12-15,46.75,47.27,46.595,46.83,3449730
CB,2015-12-15,114.79,116.37,114.695,115.8,2752777
CCI,2015-12-15,85.78,86.16,85.39,85.8,2492933
CCL,2015-12-15,51.61,52.37,51.29,52.16,4630141
CDNS,2015-12-15,21.34,21.77,21.25,21.61,4557239
CELG,2015-12-15,111.27,114.24,110.84,113.14,4658616
CERN,2015-12-15,60.35,60.83,59.92,60.42,1681044
CFG,2015-12-15,26.18,26.7,26.04,26.54,5446091
CF,2015-12-15,40.35,41.48,40.19,40.81,2161833
CHD,2015-12-15,42.28,42.4425,42,42.26,1747610
CHK,2015-12-15,4.09,4.13,3.75,3.76,22494040
CHRW,2015-12-15,61.9,63.21,61.21,62.61,2628900
CHTR,2015-12-15,177.14,181.975,176.6,178.25,1667918
CINF,2015-12-15,59.57,59.919,59.38,59.75,886958
CI,2015-12-15,141.92,142.94,139.37,140.64,1653200
CLX,2015-12-15,127.5,130.13,127.15,129.14,1411764
CL,2015-12-15,66.33,67.11,66.23,66.76,3726295
CMA,2015-12-15,41.93,43.48,41.8,42.96,2796284
CMCSA,2015-12-15,29.03,29.57,28.765,28.875,35558894
CME,2015-12-15,95.48,96.835,95.11,95.15,1681549
CMG,2015-12-15,560.13,564.55,553.571,554.86,915252
CMI,2015-12-15,87.06,87.54,86.58,87.1,3022771
CMS,2015-12-15,35.11,35.49,35.04,35.22,2504890
CNC,2015-12-15,57.32,58.81,56.95,58.72,2292433
CNP,2015-12-15,16.61,16.96,16.585,16.89,4937976
COF,2015-12-15,74.27,75.52,74.08,75.37,3039255
COG,2015-12-15,15.86,15.94,14.94,15.03,13533281
COL,2015-12-15,89.93,90.01,88.61,88.88,822370
COO,2015-12-15,136.05,137.25,135.78,136.51,740925
COP,2015-12-15,50.35,51.06,50.14,50.56,10759874
COST,2015-12-15,163.32,163.74,160.72,161.29,2378746
COTY,2015-12-15,26.94,27.415,26.78,27.32,797384
CPB,2015-12-15,53.39,53.71,52.88,53.21,1712561
CRM,2015-12-15,77.66,77.87,76.97,77.37,3393458
CSCO,2015-12-15,26.72,27.11,26.61,26.85,30393725
CSRA,2015-12-15,28.32,28.94,27.45,27.53,2341462
CSX,2015-12-15,25.6,26.41,25.54,26.29,13111210
CTAS,2015-12-15,90.81,91.78,89.9,90.34,563463
CTL,2015-12-15,24.51,25.43,24.51,25.34,7013139
CTSH,2015-12-15,60.01,61.05,60,60.51,5342958
CTXS,2015-12-15,76.39,78.71,76.01,78.35,2420208
CVS,2015-12-15,94.97,95.45,92.49,92.59,8631928
CVX,2015-12-15,90.58,93.4,90.55,92.76,19158528
CXO,2015-12-15,103.93,108.87,102.63,108.57,2398223
C,2015-12-15,51.85,52.8,51.85,52.52,21642329
DAL,2015-12-15,50.67,51.41,50.07,51.15,8084837
DE,2015-12-15,79.36,79.77,76.74,77.25,6291257
DFS,2015-12-15,53.21,54.08,53.2,53.87,4393516
DGX,2015-12-15,67.91,68.92,67.89,68.58,527825
DG,2015-12-15,71.5,72.2,70.905,70.96,3340854
DHI,2015-12-15,31.42,31.72,31.2,31.46,2793620
DHR,2015-12-15,94.05,94.3,92.4,92.56,5072446
DISCA,2015-12-15,26.58,27.48,26.31,26.52,4982658
DISCK,2015-12-15,25.65,26.41,25.32,25.475,2952311
DISH,2015-12-15,58.05,59.1599,57.985,58.09,1449274
DIS,2015-12-15,112.05,113.345,111.5801,112.16,13361688
DLR,2015-12-15,70.99,71.31,70.4401,70.58,1086211
DLTR,2015-12-15,78.35,78.35,76.78,77.34,2859872
DOV,2015-12-15,62.55,62.81,61.89,62.11,1318189
DPS,2015-12-15,92.19,93.84,92.19,93.33,1847990
DRE,2015-12-15,20.51,20.805,20.45,20.66,3056632
DRI,2015-12-15,58.96,59.6,58.325,59,2515989
DTE,2015-12-15,78.66,79.85,78.66,79.12,774401
DUK,2015-12-15,68.57,69.53,68.26,68.84,4233305
DVA,2015-12-15,68.55,68.9,67.92,68.02,1979727
DVN,2015-12-15,31.98,32.44,31.5,31.87,7808522
D,2015-12-15,65.6,66.695,65.42,66.15,2284379
EA,2015-12-15,70.52,73.5879,69.85,72.33,6754273
EBAY,2015-12-15,28.23,28.6,28.215,28.31,10287054
ECL,2015-12-15,114.55,115.22,113.85,115.07,1224723
ED,2015-12-15,62.27,63.22,62.22,62.67,1975806
EFX,2015-12-15,109.41,109.99,108.61,109.24,811507
EIX,2015-12-15,59.61,60.4,59.39,59.63,2231138
EL,2015-12-15,86.18,88,86.12,87.48,2331046
EMN,2015-12-15,67.5,67.96,66.61,67.22,1323292
EMR,2015-12-15,45.46,45.46,44.9,45.22,5751001
EOG,2015-12-15,77.97,78.66,76.98,77.3,5700995
EQIX,2015-12-15,294.67,295.17,289.92,290.02,1006395
EQR,2015-12-15,78.77,79.94,78.58,79.32,1233036
EQT,2015-12-15,48.5,49.18,47.32,48.3,3444406
ESRX,2015-12-15,86.9,87.79,86.54,86.85,3646862
ESS,2015-12-15,233.25,236.84,231.09,235,641226
ES,2015-12-15,49.47,50.025,49.275,49.72,1883878
ETFC,2015-12-15,29.38,30.35,29.38,30.24,3585065
ETN,2015-12-15,50.62,50.9,49.93,50.58,3653471
ETR,2015-12-15,65.48,65.795,65.06,65.22,1814386
EW,2015-12-15,80.87,81.38,79.54,80.03,1809199
EXC,2015-12-15,25.5,26.05,25.46,25.65,10699090
EXPD,2015-12-15,46.93,47.27,46.35,46.57,1712110
EXPE,2015-12-15,125.77,132,125.73,130.24,4148913
EXR,2015-12-15,86.91,87.3897,86.57,87,1336360
FAST,2015-12-15,40.15,40.33,39.625,39.83,2144754
FBHS,2015-12-15,55.89,55.89,55.18,55.47,1108917
FB,2015-12-15,105.3,105.8,104.28,104.55,21764331
FCX,2015-12-15,6.57,6.79,6.46,6.52,47366514
FDX,2015-12-15,144.19,147.49,144.056,144.69,2933136
FE,2015-12-15,31.18,31.33,30.94,31.13,5134304
FFIV,2015-12-15,95,100.75,94.51,99.75,2104803
FISV,2015-12-15,93.65,94.45,93.37,93.93,1285108
FIS,2015-12-15,61.57,61.9,61.07,61.62,1917916
FITB,2015-12-15,20.12,20.65,19.93,20.52,8460346
FLIR,2015-12-15,28.73,29.22,28.63,29.02,1054041
FLR,2015-12-15,45.48,46.66,45.47,46.4,1934350
FLS,2015-12-15,41.84,41.84,40.85,41.07,1131119
FL,2015-12-15,66.46,66.62,63.69,63.85,3528675
FMC,2015-12-15,37.5,37.96,37.2,37.89,1499887
FOXA,2015-12-15,27.47,27.89,27.32,27.335,8304316
FOX,2015-12-15,28.23,28.68,28.08,28.1,3509867
FRT,2015-12-15,144.68,146.64,144.68,146,419602
FTI,2015-12-15,29.66,31.12,29.56,30.62,3494686
F,2015-12-15,13.74,14,13.72,13.87,43728526
GD,2015-12-15,139.83,140.48,137.9508,138.04,2181852
GE,2015-12-15,30.4,30.61,30.22,30.32,59345615
GGP,2015-12-15,26.25,26.52,26.2,26.37,4521076
GILD,2015-12-15,101.74,103,101.44,101.97,11740330
GIS,2015-12-15,58.85,58.91,58.19,58.55,3974977
GLW,2015-12-15,18.17,18.26,17.77,17.87,10991040
GM,2015-12-15,34.75,34.96,34.3,34.54,13874284
GOOGL,2015-12-15,767.79,774.75,758,760.09,2469319
GOOG,2015-12-15,753,758.08,743.01,743.4,2666229
GPC,2015-12-15,86.63,86.87,85.41,86.1,753854
GPN,2015-12-15,71.01,71.86,70.58,71.42,1392445
GPS,2015-12-15,25.97,26.29,25.71,25.76,4658883
GRMN,2015-12-15,35.3,35.87,34.9,35.51,2158787
GS,2015-12-15,178.98,183.28,178.85,182.01,3398685
GT,2015-12-15,32.19,32.975,32,32.725,3794179
GWW,2015-12-15,194.28,195.95,192.22,194.58,624567
HAL,2015-12-15,37.08,39.67,35.5,37.1,24600868
HAS,2015-12-15,69.83,70.77,68.92,69.19,1414302
HBAN,2015-12-15,11.01,11.29,10.9725,11.23,11180492
HBI,2015-12-15,29.78,29.78,29.12,29.14,2391641
HCA,2015-12-15,65.97,67.05,65.43,65.66,2798154
HCN,2015-12-15,64.07,64.89,64.04,64.61,2474304
HCP,2015-12-15,36.09,36.47,36.05,36.25,4337665
HD,2015-12-15,132.62,133.49,131.19,131.29,4921773
HES,2015-12-15,51.12,51.94,50.79,51.73,4101041
HIG,2015-12-15,43.66,44.21,43.41,44,3063900
HII,2015-12-15,127.42,127.787,126.23,126.96,351418
HOG,2015-12-15,45.97,46.58,45.93,45.95,1650919
HOLX,2015-12-15,37.75,38.63,37.48,38.5,3019641
HON,2015-12-15,99.43,99.95,98.38,98.47,5086055
HPE,2015-12-15,14.51,14.98,14.485,14.56,12888739
HPQ,2015-12-15,12.22,12.465,12.2,12.21,18768571
HP,2015-12-15,52.82,54.98,52.78,54.77,2183514
HRB,2015-12-15,32.98,33.1,32.44,32.64,3892868
HRL,2015-12-15,39.19,39.365,38.72,39.005,2794346
HRS,2015-12-15,82.45,83.71,82.45,82.9,953681
HSIC,2015-12-15,77.485,77.735,76.36,76.715,886736
HST,2015-12-15,15.86,15.95,15.68,15.87,7227057
HSY,2015-12-15,90.25,90.89,88.67,89.35,1955170
HUM,2015-12-15,174.93,176.96,174.48,175.66,857725
IBM,2015-12-15,137.4,138.97,137.28,137.79,4238546
ICE,2015-12-15,50,50.638,49.2645,50,5167580
IDXX,2015-12-15,69.33,69.7391,68.545,69.2,492532
IFF,2015-12-15,117.64,119,117.52,118.18,534307
ILMN,2015-12-15,175.67,187.89,173.825,186.28,2008374
INCY,2015-12-15,110.51,115.4,110.24,114.725,1466855
INFO,2015-12-15,29.07,29.37,28.825,28.89,608868
INTC,2015-12-15,34.65,35.35,34.635,35.18,24365862
INTU,2015-12-15,97.47,99.36,96.89,97.98,1747065
IPG,2015-12-15,22.66,22.79,22.36,22.39,3897833
IP,2015-12-15,37.97,38.45,37.82,38.16,4035035
IQV,2015-12-15,68.5,69.48,67.981,68.93,1002392
IRM,2015-12-15,26.34,26.83,26.23,26.72,1311856
IR,2015-12-15,54.47,54.77,53.44,53.5,2141056
ISRG,2015-12-15,176.8432,181.0198,174.9732,179.0198,1338015
ITW,2015-12-15,93.14,93.5,92.0904,92.24,1744378
IT,2015-12-15,89.03,89.86,88.27,89.73,313532
IVZ,2015-12-15,30.77,31.44,30.5,31.34,5530208
JBHT,2015-12-15,74.05,74.74,72.8,72.96,1037007
JCI,2015-12-15,33.5602,33.9057,32.9949,33.3403,4835416
JEC,2015-12-15,42.1,42.44,41.8204,42.15,905247
JNJ,2015-12-15,102.65,104.69,102.65,104.13,9283193
JNPR,2015-12-15,28.83,29.265,28.83,29.18,13488527
JPM,2015-12-15,65.07,66.65,65.07,66.1,18126588
JWN,2015-12-15,55,55.41,54.31,54.51,4430539
KEY,2015-12-15,12.87,13.2,12.87,13.13,17264313
KHC,2015-12-15,71.73,72.75,71.65,72.01,4168696
KIM,2015-12-15,25.56,26.1,25.5,25.86,5111690
KLAC,2015-12-15,67.99,69.37,67.95,68.88,1556444
KMB,2015-12-15,123.19,125.08,122.82,124.44,2148579
KMI,2015-12-15,16.1,16.47,15.81,15.84,46945298
KMX,2015-12-15,58.09,59.37,58,58.67,2746015
KORS,2015-12-15,40.5,41.05,39.92,40.48,2434913
KO,2015-12-15,42.84,43.24,42.76,43.07,17916382
KR,2015-12-15,42.09,42.5768,41.92,42.31,10444132
KSS,2015-12-15,46.87,47.64,46.09,46.21,4518399
KSU,2015-12-15,74.36,74.9,73.035,73.72,2441838
K,2015-12-15,71.24,71.74,70.87,71.51,2419793
LB,2015-12-15,98,98.98,96.97,96.97,1176132
LEG,2015-12-15,43.42,43.44,42.79,42.89,1164295
LEN,2015-12-15,47.9902,48.6765,47.8039,48.2549,2701351
LH,2015-12-15,120.82,123.52,120.36,122.75,983018
LKQ,2015-12-15,28.69,28.95,28.51,28.54,1366170
LLL,2015-12-15,119.86,121.3,119.17,119.48,465670
LLY,2015-12-15,85.18,85.98,85.02,85.52,3975544
LMT,2015-12-15,217,217.24,214.72,214.84,1540042
LNC,2015-12-15,51.07,51.53,50.52,51.3,3342170
LNT,2015-12-15,29.49,29.86,29.36,29.655,1284928
LOW,2015-12-15,76.13,76.76,74.85,74.9,4646262
LRCX,2015-12-15,78.94,80.65,78.5,79.93,2359594
LUK,2015-12-15,16.25,17.01,16.13,16.96,4748361
LUV,2015-12-15,44.29,44.74,43.806,44.22,5534525
LYB,2015-12-15,86.96,89.31,86.81,88.05,4245137
L,2015-12-15,37.23,37.56,36.99,37.41,1385274
MAA,2015-12-15,89.97,90.67,89.455,90.04,510735
MAC,2015-12-15,77.38,79.39,77.37,78.94,1160267
MAR,2015-12-15,67.07,67.16,66.02,66.62,3123609
MAS,2015-12-15,29.4,29.59,28.76,28.81,4885104
MAT,2015-12-15,27.27,27.49,26.96,27.09,8033964
MA,2015-12-15,97.4,98.86,97.28,98.43,4579879
MCD,2015-12-15,117.5,118.24,116.84,116.93,6118270
MCHP,2015-12-15,44.9,46.3,44.9,46.07,3330635
MCK,2015-12-15,192.24,193,186.76,187.15,1666974
MCO,2015-12-15,97.87,99.89,97.19,98.66,2099376
MDLZ,2015-12-15,44.24,44.51,43.75,44.02,8237434
MDT,2015-12-15,77.21,78.04,76.81,77.1,6226118
MET,2015-12-15,47.24,47.784,46.99,47.57,7899323
MGM,2015-12-15,21.01,21.41,20.94,21.15,5937786
MHK,2015-12-15,192.81,195.34,191.78,193.69,676986
MKC,2015-12-15,85.08,85.605,84.086,84.74,715434
MLM,2015-12-15,143.62,146.86,143.09,145.1,466457
MMC,2015-12-15,55.58,56.6998,55.27,56.42,2697738
MMM,2015-12-15,151.99,153.02,147.08,148.13,8645905
MNST,2015-12-15,50.8766,51.2733,50.2999,50.8599,2779755
MON,2015-12-15,94.59,95.77,93.81,95.62,4229277
MOS,2015-12-15,28.84,29.62,28.84,29.47,4210906
MO,2015-12-15,57.78,58.24,57.155,57.34,6042869
MPC,2015-12-15,48.96,49.74,48.35,49.16,9240229
MRK,2015-12-15,52.48,53.19,52.23,52.9,11585926
MRO,2015-12-15,14.27,14.5,13.934,14.46,12972855
MSFT,2015-12-15,55.66,55.9,55.09,55.2,39842998
MSI,2015-12-15,68.59,69.79,68.43,69.13,831510
MS,2015-12-15,32.64,33.08,32.56,32.84,13708783
MTB,2015-12-15,122.28,124.87,121.65,124.26,900200
MTD,2015-12-15,336.67,339.79,332.89,336.18,138884
MU,2015-12-15,13.77,14.37,13.74,14.18,26455808
MYL,2015-12-15,53.88,55,53.77,53.99,7696800
M,2015-12-15,36.51,36.91,35.78,35.94,12648486
NAVI,2015-12-15,12.25,12.525,12.23,12.355,3823594
NBL,2015-12-15,32.31,32.88,31.91,32.82,4069160
NCLH,2015-12-15,57.79,58.6,57.52,58.5,6245017
NDAQ,2015-12-15,56.56,57.21,56.54,56.77,1180392
NEE,2015-12-15,98.48,99.2701,98.03,98.72,2573012
NEM,2015-12-15,18.45,18.58,18.07,18.4,5912664
NFLX,2015-12-15,121.93,123.3,118.54,118.6,11759993
NFX,2015-12-15,35.4,35.86,34.74,35.05,2815296
NI,2015-12-15,18.84,18.89,18.68,18.71,2758778
NKE,2015-12-15,64.8,65,64.175,64.305,6869524
NLSN,2015-12-15,45.17,46.2,45.05,46.08,2229613
NOC,2015-12-15,188.03,189.75,187.61,187.84,1935551
NOV,2015-12-15,33.99,35.27,33.93,34.66,7144308
NRG,2015-12-15,9.26,9.68,9.22,9.28,9406870
NSC,2015-12-15,90.17,91.59,89.71,91.02,1609493
NTAP,2015-12-15,28.92,29.01,28.521,28.57,6826513
NTRS,2015-12-15,70.75,73.275,70.66,72.68,1647498
NUE,2015-12-15,40.41,40.58,39.89,40.17,2219303
NVDA,2015-12-15,32.94,33.2,32.76,32.97,7682354
NWL,2015-12-15,42.61,44.4751,42.4,44.13,20325173
NWSA,2015-12-15,13.39,13.62,13.33,13.46,1891425
NWS,2015-12-15,13.77,14,13.68,13.805,875613
OKE,2015-12-15,20.83,21.56,20.79,21.34,4748442
OMC,2015-12-15,74.39,74.74,73.77,73.98,1995432
ORCL,2015-12-15,38.1,38.53,37.95,38.21,19263508
ORLY,2015-12-15,253.5,253.81,247.45,250.77,1314492
OXY,2015-12-15,67.44,68.82,67.31,68.44,5330582
O,2015-12-15,49.78,50.38,49.63,49.94,2213680
PAYX,2015-12-15,53.25,53.4255,52.8,53.08,2550499
PBCT,2015-12-15,16.12,16.44,16.1,16.32,4303572
PCAR,2015-12-15,47.74,48.4799,47.71,47.88,2376049
PCG,2015-12-15,52.43,53.38,52.4,52.7,2830837
PCLN,2015-12-15,1303.65,1331.18,1301.92,1323.73,709201
PDCO,2015-12-15,43.95,44.04,43.34,43.62,1091811
PEG,2015-12-15,37.5,37.56,36.97,37.11,4000617
PEP,2015-12-15,98.53,99.67,98.2,99.39,5554162
PFE,2015-12-15,32.62,32.82,32.165,32.26,47339338
PFG,2015-12-15,45.63,46.07,45.36,45.77,1865046
PGR,2015-12-15,30.99,31.19,30.66,30.95,4246352
PG,2015-12-15,78.71,80,78.48,79.68,14113427
PHM,2015-12-15,17.29,17.55,17.15,17.39,6369821
PH,2015-12-15,94.92,95.79,93.55,95.69,2100313
PKG,2015-12-15,64.4,64.69,63.5915,64.22,598400
PKI,2015-12-15,51.5,51.795,51.3,51.39,1022383
PLD,2015-12-15,41.6,41.9,41.13,41.56,4848076
PM,2015-12-15,87.63,88.37,87.13,87.84,4904938
PNC,2015-12-15,93.73,95.71,93.73,94.84,2934377
PNR,2015-12-15,52.61,52.76,50.78,50.84,1591813
PNW,2015-12-15,61.57,62.75,61.57,62.06,1162587
PPG,2015-12-15,98.72,99.42,98.47,98.55,1258076
PPL,2015-12-15,32.87,33.35,32.81,33.26,3952696
PRGO,2015-12-15,150.91,150.95,148.43,149.31,1656138
PRU,2015-12-15,81.71,83.89,81.67,83.06,3578484
PSA,2015-12-15,250.85,251.74,246.66,246.81,953730
PSX,2015-12-15,82.42,83.3,81.42,81.78,5233067
PVH,2015-12-15,77,77.67,76.08,76.35,1733557
PWR,2015-12-15,20.07,20.48,20,20.32,2444650
PXD,2015-12-15,143.63,145.24,140.94,144.58,1951233
PX,2015-12-15,105.5,106.5,105.25,105.81,1446765
PYPL,2015-12-15,35.19,36.51,35.18,36.32,11709851
QCOM,2015-12-15,47.71,48.81,46.8,48.02,20086940
QRVO,2015-12-15,52.4,53.23,50.56,51.69,1876245
RCL,2015-12-15,93.26,94.4,92.65,94.29,1694406
REGN,2015-12-15,543.42,557.15,540,556.45,782564
REG,2015-12-15,65.98,66.96,65.98,66.52,853367
RE,2015-12-15,185.24,186.6,183.39,183.7,348384
RF,2015-12-15,9.52,9.86,9.51,9.77,21971922
RHI,2015-12-15,46.36,46.765,46.105,46.53,1673323
RHT,2015-12-15,77.83,78.56,77.67,78.06,2504887
RJF,2015-12-15,57.22,58.08,56.94,58.04,814321
RL,2015-12-15,114.04,114.93,112.75,114.54,773808
RMD,2015-12-15,56.26,56.44,55.31,55.71,1865892
ROK,2015-12-15,103.62,103.805,101.51,101.54,1440979
ROP,2015-12-15,185.72,185.87,182.09,183.14,378921
ROST,2015-12-15,54.96,55.33,53.915,54.075,2886449
RRC,2015-12-15,22.12,22.57,21.25,21.68,8787889
RSG,2015-12-15,43.3,43.91,43.17,43.62,2128808
RTN,2015-12-15,127.35,127.6,126.6,126.86,1950512
SBAC,2015-12-15,102.53,103.41,102.15,102.59,886133
SBUX,2015-12-15,60.55,60.68,59.97,59.98,7842073
SCG,2015-12-15,58.48,59.53,58.32,59.38,1251932
SCHW,2015-12-15,32.69,33.29,32.69,33.18,10842136
SEE,2015-12-15,42.64,43.005,42.28,42.71,1943274
SHW,2015-12-15,266.15,266.84,262.72,263.39,617910
SIG,2015-12-15,117.68,117.89,115.8,116.99,1353321
SJM,2015-12-15,120.63,122.26,120.56,122.04,768503
SLB,2015-12-15,71,72.13,70.56,71.84,10511825
SLG,2015-12-15,112.4,113.28,111.86,112.7,599468
SNA,2015-12-15,169.61,170.14,167.67,168.78,433040
SNI,2015-12-15,53.91,54.84,53.07,53.59,1186634
SNPS,2015-12-15,45.61,45.89,45.22,45.23,1901583
SO,2015-12-15,45.11,45.59,45.01,45.41,4650397
SPGI,2015-12-15,95.38,95.76,94.57,95.12,1599707
SPG,2015-12-15,187.52,192.14,187.52,189.7,1739895
SRCL,2015-12-15,118.41,119.56,117.3,118.53,1123858
SRE,2015-12-15,92.33,93.61,92.14,92.8,974684
STI,2015-12-15,42.58,43.6,42.55,43.3,3911651
STT,2015-12-15,66.44,67.57,66.44,67.41,4619676
STX,2015-12-15,33.91,35.02,33.75,34.25,4141550
STZ,2015-12-15,138.3,139.71,137.7,139.28,1138679
SWKS,2015-12-15,78.18,78.78,76.85,77.78,4571332
SWK,2015-12-15,109.52,109.52,107.18,107.51,1515812
SYF,2015-12-15,30,30.245,29.72,30.08,9655591
SYK,2015-12-15,92.13,92.99,91.66,92.44,1707488
SYMC,2015-12-15,20.25,20.37,19.96,20.18,13757993
SYY,2015-12-15,40.94,41.3,40.93,41.14,4271999
TAP,2015-12-15,92.75,94.39,92.19,93.72,1955896
TDG,2015-12-15,219.38,219.99,216.57,217.68,924436
TEL,2015-12-15,63.36,63.86,63.08,63.27,2749569
TGT,2015-12-15,73.06,74.25,72.7725,72.98,4581810
TIF,2015-12-15,74.66,75.06,73.81,74.33,1379115
TJX,2015-12-15,71.6,71.98,70.41,70.45,2995448
TMK,2015-12-15,57.84,58.275,57.15,57.86,1079726
TMO,2015-12-15,136.31,138.16,136.31,137.49,1726814
TPR,2015-12-15,32,32.6,31.81,32.34,7203051
TRIP,2015-12-15,84.27,87.08,83.84,85.91,1599684
TROW,2015-12-15,70.89,71.65,70.89,71.37,2105470
TRV,2015-12-15,111.77,113.716,111.75,113.18,2262562
TSCO,2015-12-15,88.7,89,87.14,87.18,1232063
TSN,2015-12-15,53.17,54,53.07,53.95,4946671
TSS,2015-12-15,55.35,56.13,55.08,55.74,1126624
TWX,2015-12-15,64.94,65.49,64.63,64.71,6709366
TXN,2015-12-15,57.3,57.94,56.85,57.55,7602425
TXT,2015-12-15,41.59,41.85,41.25,41.37,1428568
T,2015-12-15,33.72,33.93,33.41,33.81,25359533
UAA,2015-12-15,41.915,41.92,40.687,40.76,6313984
UAL,2015-12-15,57.83,58.48,57.51,57.9,3675557
UDR,2015-12-15,36.7,36.94,36.5799,36.61,1602651
UHS,2015-12-15,117.46,118.615,116.82,118.31,431332
ULTA,2015-12-15,186.18,187.4699,184.46,185.42,853862
UNH,2015-12-15,116.87,118.5,116.66,117.61,3124083
UNM,2015-12-15,33.7,34.02,33.51,33.89,2176890
UNP,2015-12-15,77.57,77.74,76.12,76.41,7790272
UPS,2015-12-15,98.54,99.57,98.12,98.9,3434180
URI,2015-12-15,67.21,68.91,66.96,67.58,1676330
USB,2015-12-15,42.99,43.84,42.92,43.67,6971214
UTX,2015-12-15,93.68,94.66,93.23,93.26,6618064
VAR,2015-12-15,78.53,78.85,78.255,78.62,590910
VFC,2015-12-15,63.14,63.21,62.23,62.72,2948707
VIAB,2015-12-15,40.92,42.09,40.75,40.98,5095600
VLO,2015-12-15,68.3,69.3,67.28,68.31,6453697
VMC,2015-12-15,95.3,97.14,95.3,95.55,853256
VNO,2015-12-15,98.2,99.1,98.17,98.33,1026040
VRSK,2015-12-15,76.71,77.81,76.31,77.19,1308660
VRSN,2015-12-15,89.72,90.29,89.2,89.97,1885387
VRTX,2015-12-15,117.04,118.39,115.84,117.28,3948162
VTR,2015-12-15,54.67,54.98,54.46,54.48,2877899
VZ,2015-12-15,45.52,45.86,45.205,45.55,16742625
V,2015-12-15,78.37,79.45,78.21,78.62,11355315
WAT,2015-12-15,130.7,132.83,130.5101,131.61,397818
WBA,2015-12-15,83.4,83.96,82.04,82.11,4488949
WDC,2015-12-15,59.91,62.36,59.78,60.88,3384515
WEC,2015-12-15,49.78,50.46,49.65,49.92,1692996
WFC,2015-12-15,53.83,55.12,53.81,54.91,19056701
WHR,2015-12-15,145.1,146.89,143.86,145.04,824075
WMB,2015-12-15,25.84,26.61,25.69,25.84,12861123
WMT,2015-12-15,60.64,60.84,59.57,59.64,14615439
WM,2015-12-15,52.1,53.42,52.1,53.34,3434239
WRK,2015-12-15,44.67,45.562,43.55,43.57,3263628
WU,2015-12-15,18.14,18.21,17.97,18.08,5623630
WYNN,2015-12-15,63.74,67.2,63.39,66.04,4010571
WYN,2015-12-15,73.58,73.6,72.49,72.78,1404620
WY,2015-12-15,30.22,30.31,29.92,30.1,4199582
XEC,2015-12-15,103.21,105.4,102.25,105.09,994696
XEL,2015-12-15,35.47,35.79,35.35,35.57,3306839
XLNX,2015-12-15,47.48,48.13,47.35,47.945,2729489
XL,2015-12-15,38.05,38.52,37.94,38.27,1948094
XOM,2015-12-15,77.43,79.6,77.33,79.43,24366833
XRAY,2015-12-15,60.21,60.36,59.07,59.94,1026191
XRX,2015-12-15,40.08,40.4,39.52,40.08,2250690
XYL,2015-12-15,36.89,37.07,36.65,36.7,1389536
YUM,2015-12-15,72.21,72.92,72.08,72.61,4901691
ZBH,2015-12-15,100.2,101.25,99.46,101.06,1394785
ZION,2015-12-15,27.41,28.14,27.26,27.91,3638213
ZTS,2015-12-15,47.05,47.65,46.87,46.97,4154091
AAL,2015-12-16,42.99,43.49,42.12,43.2,7850944
AAPL,2015-12-16,111.07,111.99,108.8,111.34,56238467
AAP,2015-12-16,159,162,157.01,160.82,2638899
ABBV,2015-12-16,56.67,57.69,56.2,57.63,6282513
ABC,2015-12-16,102.1,102.44,100.44,101.59,1993677
ABT,2015-12-16,45.77,46.14,45.25,46.05,7576468
ACN,2015-12-16,107.32,109.22,106.84,109.08,3146815
ADBE,2015-12-16,94.41,95.66,93.61,95.56,2613859
ADI,2015-12-16,56.94,57.74,56.31,57.53,1960086
ADM,2015-12-16,34.92,35.46,34.54,35.4,5298914
ADP,2015-12-16,86.06,86.36,84.73,86.2,1535104
ADSK,2015-12-16,61.36,62.03,60.95,61.93,1666238
ADS,2015-12-16,270.4,273.91,268.45,273.3,329966
AEE,2015-12-16,42.26,43.12,42.04,43,1793991
AEP,2015-12-16,56.19,57.19,56.11,57.01,3424188
AES,2015-12-16,9.29,9.39,9.13,9.37,6392508
AET,2015-12-16,108.08,108.95,107.13,108.76,2823028
AFL,2015-12-16,61.22,61.96,60.98,61.7,2014024
AGN,2015-12-16,306.43,309.87,304.02,309.07,3882978
AIG,2015-12-16,60.47,61.09,59.47,60.93,11524730
AIV,2015-12-16,38.95,39.94,38.85,39.78,1450295
AIZ,2015-12-16,82.44,82.81,81.49,82.55,439447
AJG,2015-12-16,43.6,43.6,42.05,42.53,2552299
AKAM,2015-12-16,52.35,53.37,52.25,53.275,2513932
ALB,2015-12-16,49.15,52.06,48.75,51.83,2259418
ALGN,2015-12-16,66.11,66.31,63.1909,65.76,286852
ALK,2015-12-16,82.59,83.05,81,82.75,1095304
ALLE,2015-12-16,65.97,66.66,65.42,66.46,611174
ALL,2015-12-16,63.28,63.5,62.53,63.38,2177707
ALXN,2015-12-16,188.28,189.16,185.02,188.91,1180853
AMAT,2015-12-16,18.51,18.6,18.15,18.5,14933237
AMD,2015-12-16,2.39,2.55,2.365,2.54,19543566
AME,2015-12-16,53.83,54.55,53.39,54.35,2042572
AMGN,2015-12-16,164.31,165.23,162.1,164.58,3923581
AMG,2015-12-16,154,159.33,152.75,159.08,1093345
AMP,2015-12-16,106.98,107.97,104.62,107.56,1359953
AMT,2015-12-16,96.01,97.77,95.64,97.5,1892071
AMZN,2015-12-16,663.56,677.35,659.32,675.77,3964470
ANDV,2015-12-16,102.44,106.58,102.44,104.79,2116473
ANSS,2015-12-16,91.35,92.12,89.99,91.73,288234
ANTM,2015-12-16,136.31,138.12,135.54,137.78,1459656
AON,2015-12-16,97.14,97.79,95.58,96.92,1733715
AOS,2015-12-16,39.24,39.48,38.445,39.08,1134388
APA,2015-12-16,44.91,45.44,44.25,44.8,5097777
APC,2015-12-16,48.74,49.23,47.3,47.67,7657622
APD,2015-12-16,132.71,132.79,129.52,132.21,2197022
APH,2015-12-16,52.7,53.07,52.04,52.87,1320977
ARE,2015-12-16,90.01,91.21,89.82,90.96,346098
ARNC,2015-12-16,27.69,27.81,27.21,27.72,8532389
ATVI,2015-12-16,38.94,39.43,38.139,39.21,6277269
AVB,2015-12-16,177.67,181.43,176.97,180.92,910274
AVGO,2015-12-16,143.17,144.2799,140.4,143.88,2964384
AVY,2015-12-16,63.72,64.71,63.54,64.56,763569
AWK,2015-12-16,57.53,58.92,57.53,58.79,1195560
AXP,2015-12-16,70.71,70.96,69.8,70.71,5581779
AYI,2015-12-16,234.37,235.85,232.315,234.84,468798
AZO,2015-12-16,765.97,766.405,751.84,764.69,231440
A,2015-12-16,41.01,41.57,40.67,41.43,2582642
BAC,2015-12-16,17.65,17.78,17.23,17.75,171576652
BAX,2015-12-16,37.4,37.89,37.155,37.83,4320256
BA,2015-12-16,147.98,148.61,146.23,148.11,3316048
BBT,2015-12-16,38.02,38.4,37.52,38.33,5641842
BBY,2015-12-16,30.11,30.785,30.04,30.7,4302206
BDX,2015-12-16,154.6,156.11,153.13,155.89,1156384
BEN,2015-12-16,35.97,36.23,35.29,36.16,3786836
BF.B,2015-12-16,51.165,51.77,50.66,51.635,879414
BIIB,2015-12-16,292.23,299.68,290,299.29,2104190
BK,2015-12-16,42.46,42.95,42.03,42.7,10555622
BLK,2015-12-16,331.1,333.9999,322.16,331,1142466
BLL,2015-12-16,35.815,35.945,35.25,35.815,2929046
BMY,2015-12-16,70.35,70.84,69.07,70.71,6232264
BRK.B,2015-12-16,135.49,136.1225,133.1,135.88,4930312
BSX,2015-12-16,18.86,18.94,18.5,18.88,8069320
BWA,2015-12-16,41.26,42.21,40.89,42.12,1793898
BXP,2015-12-16,127.35,130.68,126.9,130.15,1110072
CAG,2015-12-16,40.12,41.09,39.94,40.8,4163735
CAH,2015-12-16,87.47,88.31,86.73,88.22,1447020
CAT,2015-12-16,66.22,67.88,66.14,67.72,6747572
CA,2015-12-16,28.53,28.62,28.16,28.6,3346162
CBG,2015-12-16,35.79,36.36,35.58,36.28,1292646
CBOE,2015-12-16,67.66,67.79,65.42,66.01,841211
CBS,2015-12-16,47.29,47.79,46.38,47.5,4698615
CB,2015-12-16,116.58,117.4,115.42,116.9,2471839
CCI,2015-12-16,85.16,86.23,85,85.97,2692180
CCL,2015-12-16,52.1,52.3,50.88,52.2,7302540
CDNS,2015-12-16,21.57,21.8,21.37,21.77,3854442
CELG,2015-12-16,114,116.1,112.72,115.72,4244736
CERN,2015-12-16,60.71,61.24,60.28,61.155,2202995
CFG,2015-12-16,26.75,27.02,25.93,26.91,9246998
CF,2015-12-16,41.49,42.04,40.16,41.43,2483105
CHD,2015-12-16,42.57,42.92,42.265,42.77,1168406
CHK,2015-12-16,3.78,3.97,3.57,3.9,27980946
CHRW,2015-12-16,63.53,64.47,63.5,64.27,2123599
CHTR,2015-12-16,178.92,184.5,178.92,183.31,2461334
CINF,2015-12-16,60.1,60.685,58.5001,60.65,886205
CI,2015-12-16,141.58,142.45,138.37,141.19,1530692
CLX,2015-12-16,129.72,131.59,129.08,131.12,1193796
CL,2015-12-16,67,68.49,66.99,68.33,5133058
CMA,2015-12-16,43.17,43.56,42.2299,43.26,4100467
CMCSA,2015-12-16,29.12,29.4325,28.91,29.35,33482138
CME,2015-12-16,96.06,96.735,93.82,95.52,1763380
CMG,2015-12-16,556.15,569.28,554.2,567.83,872049
CMI,2015-12-16,87.88,88.52,86.71,87.36,3638699
CMS,2015-12-16,35.35,36.25,35.29,36.23,2145439
CNC,2015-12-16,59.31,61.63,59.03,61.37,3227775
CNP,2015-12-16,16.95,17.63,16.93,17.6,7606257
COF,2015-12-16,76.19,76.55,74.4001,76.36,4175810
COG,2015-12-16,15.16,15.58,14.95,15.39,12689400
COL,2015-12-16,89.63,90.96,89.04,90.57,780031
COO,2015-12-16,136.88,138.545,136.5,138.26,458358
COP,2015-12-16,50.3,50.84,49.12,49.35,11438912
COST,2015-12-16,161.95,163.2528,160,162.76,2196261
COTY,2015-12-16,27.34,28.04,27.32,27.86,1320379
CPB,2015-12-16,53.6,53.94,53.04,53.72,1908949
CRM,2015-12-16,77.64,79.1,77.12,78.89,3749367
CSCO,2015-12-16,27,27.29,26.68,27.235,22731521
CSRA,2015-12-16,27.76,28.06,26.8,27.44,2268447
CSX,2015-12-16,26.42,26.83,25.94,26.43,9639936
CTAS,2015-12-16,90.99,91.6,90.21,91.24,739095
CTL,2015-12-16,25.51,26.28,25.5,26.12,6804045
CTSH,2015-12-16,60.9,62.52,60.8,62.42,6127952
CTXS,2015-12-16,78.79,79.55,77.72,79.17,2403911
CVS,2015-12-16,94.15,97.81,93.46,97.56,10374021
CVX,2015-12-16,92.58,93.82,90.81,93.44,16917859
CXO,2015-12-16,108.48,108.84,101.88,102.15,2085544
C,2015-12-16,53.04,54.01,52.3,53.9,26044762
DAL,2015-12-16,51.4,52.285,50.85,52.12,9172873
DE,2015-12-16,77.45,78.59,76.94,78.19,2912128
DFS,2015-12-16,54.49,55.01,53.92,54.91,4057601
DGX,2015-12-16,68.95,69.27,67.55,68.76,1038856
DG,2015-12-16,70.96,72.02,70.09,71.83,3837912
DHI,2015-12-16,31.89,32.34,31.71,32.26,3686405
DHR,2015-12-16,93.01,94.4,92.395,94.13,3700448
DISCA,2015-12-16,26.8,27.41,26.62,27.18,3438156
DISCK,2015-12-16,25.66,26.36,25.58,26.11,2598375
DISH,2015-12-16,58.43,59.27,57.8,59.165,2084347
DIS,2015-12-16,114.69,114.75,111.8,113.79,12304503
DLR,2015-12-16,70.88,72.745,70.79,72.56,1302401
DLTR,2015-12-16,77.82,79.17,76.92,78.865,2086654
DOV,2015-12-16,60.68,62.81,60.15,61.45,2544656
DPS,2015-12-16,93.59,94.22,92.03,94.08,1483257
DRE,2015-12-16,20.76,21.2,20.73,21.1,2150835
DRI,2015-12-16,59.49,60.14,58.21,59.29,2465059
DTE,2015-12-16,79.49,81.05,79.22,80.89,1057360
DUK,2015-12-16,69.29,70.29,69.11,70.03,4747795
DVA,2015-12-16,68.17,68.61,67.64,68.13,2824929
DVN,2015-12-16,31.85,32.05,29.98,30.57,8350471
D,2015-12-16,66.5,67.63,66.31,67.57,3215256
EA,2015-12-16,73.07,73.48,69.33,72.04,4829003
EBAY,2015-12-16,28.52,28.655,28.26,28.57,12510232
ECL,2015-12-16,115.67,118.06,115.16,117.89,1289663
ED,2015-12-16,62.96,64.3,62.875,64.22,2168924
EFX,2015-12-16,110.42,113.2,109.96,112.95,962192
EIX,2015-12-16,59.89,60.99,59.69,60.85,1937991
EL,2015-12-16,87.88,89.46,87.23,89.26,2259055
EMN,2015-12-16,67.55,68.53,66.95,68.52,1056597
EMR,2015-12-16,45.47,46.24,44.97,46.1,5596649
EOG,2015-12-16,77.29,77.62,75.72,75.8,4961252
EQIX,2015-12-16,290.88,296.57,290.12,295.49,1140923
EQR,2015-12-16,79.67,81.09,79.41,80.83,1704093
EQT,2015-12-16,48.56,48.74,47.23,48.21,2700492
ESRX,2015-12-16,87.21,87.875,86.08,86.69,3820859
ESS,2015-12-16,235.96,241.13,234.68,240.18,414553
ES,2015-12-16,49.9,51.31,49.7187,51.15,1773719
ETFC,2015-12-16,30.71,30.8,29.77,30.52,4567646
ETN,2015-12-16,51.3,52.19,50.97,51.99,4287023
ETR,2015-12-16,65.6,67.24,65.37,67.13,2028216
EW,2015-12-16,80.88,81.986,80.258,81.57,997330
EXC,2015-12-16,25.68,26.59,25.625,26.44,11191867
EXPD,2015-12-16,46.98,47.38,46.44,47.14,1454449
EXPE,2015-12-16,131.12,133.07,128.3,131.16,5717814
EXR,2015-12-16,87.54,88.98,87.25,88.68,663713
FAST,2015-12-16,40.15,40.54,39.63,40.29,2067894
FBHS,2015-12-16,55.98,56.54,55.225,56.07,1013252
FB,2015-12-16,105.37,107.09,104.19,106.79,22680547
FCX,2015-12-16,6.63,6.86,6.53,6.69,50323764
FDX,2015-12-16,145.89,149.63,145.75,148.83,3032817
FE,2015-12-16,31.33,31.77,31.33,31.64,5138954
FFIV,2015-12-16,100.38,100.55,99.015,100.5,1551728
FISV,2015-12-16,94.61,95,92.64,93.64,1607038
FIS,2015-12-16,62.09,62.34,60.8603,62.03,1380238
FITB,2015-12-16,20.73,20.95,20.29,20.83,12474434
FLIR,2015-12-16,29.17,29.29,28.73,29.24,646240
FLR,2015-12-16,46.44,47.225,46.05,47.11,1828509
FLS,2015-12-16,41.13,41.91,40.87,41.86,1548746
FL,2015-12-16,64.49,65.4,64,65.08,3116705
FMC,2015-12-16,38.04,38.82,37.78,38.68,1205648
FOXA,2015-12-16,27.59,27.975,27.31,27.895,8877293
FOX,2015-12-16,28.37,28.56,28,28.5,5042610
FRT,2015-12-16,146.59,149.105,146.09,148.65,247321
FTI,2015-12-16,30.52,31.035,29.935,30.37,2620597
F,2015-12-16,14,14.36,13.99,14.36,40683751
GD,2015-12-16,137.74,140.09,136.42,139.64,2163122
GE,2015-12-16,30.46,31.23,30.42,30.98,73831508
GGP,2015-12-16,26.48,27.12,26.48,27.02,4651117
GILD,2015-12-16,103.18,103.49,101.64,103.34,10950294
GIS,2015-12-16,58.78,59.33,58.32,59.19,4610708
GLW,2015-12-16,17.98,18.59,17.94,18.52,19688519
GM,2015-12-16,34.35,35.17,34.25,35.14,14771628
GOOGL,2015-12-16,766.57,781.5,757.045,776.59,2656010
GOOG,2015-12-16,750,760.59,739.435,758.09,1993251
GPC,2015-12-16,86.77,87.21,85.54,87.14,505573
GPN,2015-12-16,65.05,66.95,63,65.69,12820351
GPS,2015-12-16,25.99,26.36,25.89,26.3,4238549
GRMN,2015-12-16,35.76,36.51,35.4,36.44,1346918
GS,2015-12-16,184.01,186.88,181.68,186.21,3191740
GT,2015-12-16,32.99,33.4089,32.66,33.33,2718941
GWW,2015-12-16,196.2,197.22,193.496,196.79,511867
HAL,2015-12-16,36.84,37.0569,35.65,35.86,21317991
HAS,2015-12-16,69.59,71.04,68.05,69.21,1526325
HBAN,2015-12-16,11.3,11.39,11.06,11.33,12701086
HBI,2015-12-16,29.25,29.55,28.91,29.5,2892003
HCA,2015-12-16,66.49,67.49,64.28,65.46,4882137
HCN,2015-12-16,64.78,66.47,64.75,66.24,2492363
HCP,2015-12-16,36.4,37.2,36.26,37.15,4940169
HD,2015-12-16,132.17,133.28,130.36,132.9,4711726
HES,2015-12-16,51.37,52.52,50.4,50.92,4408986
HIG,2015-12-16,44.52,44.89,43.63,44.58,2860705
HII,2015-12-16,128.22,129.429,126.74,128.57,213142
HOG,2015-12-16,46.1,46.95,46.08,46.83,2269709
HOLX,2015-12-16,38.66,39.17,38.175,38.99,2224354
HON,2015-12-16,101.73,104.4047,101.3,104.08,7361232
HPE,2015-12-16,14.62,14.81,14.55,14.7,7840968
HPQ,2015-12-16,12.27,12.395,12.18,12.26,18241296
HP,2015-12-16,54.29,55.62,53.03,54.36,3088531
HRB,2015-12-16,32.91,33.61,32.74,33.54,3248504
HRL,2015-12-16,39.36,39.985,39.1675,39.92,3734244
HRS,2015-12-16,83.36,84.05,82.38,83.56,838809
HSIC,2015-12-16,77.48,78.105,76.3,77.45,832302
HST,2015-12-16,16,16.07,15.67,16.02,8128207
HSY,2015-12-16,89.82,92,89.603,91.42,1683611
HUM,2015-12-16,177.2,178.3,175.69,176.36,1320587
IBM,2015-12-16,139.12,139.65,137.79,139.29,4345474
ICE,2015-12-16,50.25,50.403,49.164,49.544,5094585
IDXX,2015-12-16,69.75,70.2662,68.25,69.82,539398
IFF,2015-12-16,119.19,121.16,118.845,120.95,344298
ILMN,2015-12-16,186.92,187.62,184.16,186.92,2009579
INCY,2015-12-16,115.72,118,113.38,117.79,1003106
INFO,2015-12-16,29.06,29.295,28.88,29.21,338075
INTC,2015-12-16,35.36,35.47,34.77,35.3,23257890
INTU,2015-12-16,98.46,99.14,97,99.05,1326328
IPG,2015-12-16,22.6,22.88,22.43,22.83,4580198
IP,2015-12-16,38.38,38.66,37.76,38.58,3488946
IQV,2015-12-16,69.23,69.54,68.03,68.73,630308
IRM,2015-12-16,26.82,27.56,26.78,27.5,1913143
IR,2015-12-16,53.7,54.46,53.37,54.36,1918911
ISRG,2015-12-16,180.2898,182.2865,178.1065,181.7098,779919
ITW,2015-12-16,92.53,94.07,92.21,93.97,1565706
IT,2015-12-16,90.2,91.09,89.88,90.85,259358
IVZ,2015-12-16,31.68,31.955,31.045,31.9,4141565
JBHT,2015-12-16,73.38,74.06,72.28,73.99,889067
JCI,2015-12-16,33.4345,33.822,33.2146,33.7382,2234630
JEC,2015-12-16,42.37,42.77,41.845,42.57,1311958
JNJ,2015-12-16,104.64,105.49,103.52,105.25,8178826
JNPR,2015-12-16,29.33,29.57,28.98,29.4,7517358
JPM,2015-12-16,66.91,67.74,65.91,67.53,21720024
JWN,2015-12-16,54.97,55.2,53.08,54.08,5153136
KEY,2015-12-16,13.24,13.41,12.98,13.37,18795418
KHC,2015-12-16,72.61,73.2,71.89,73.01,2176876
KIM,2015-12-16,26.16,26.54,26.08,26.42,3260058
KLAC,2015-12-16,68.96,69.39,68.06,69.075,1715547
KMB,2015-12-16,124.75,126.11,123.81,125.92,1671820
KMI,2015-12-16,15.73,16.22,15.64,15.94,41548582
KMX,2015-12-16,58.75,59.035,57.22,58.66,3797802
KORS,2015-12-16,40.72,41.32,40.46,40.94,2814122
KO,2015-12-16,43.25,43.91,43.25,43.84,21868610
KR,2015-12-16,42.48,42.56,41.85,42.43,9160621
KSS,2015-12-16,46.42,47.16,45.32,45.97,4248489
KSU,2015-12-16,73.95,76.05,73.6,75.84,1799903
K,2015-12-16,71.52,72.07,70.87,71.97,2410355
LB,2015-12-16,97.73,98.72,96.9849,98.35,831523
LEG,2015-12-16,42.88,44.2,42.87,44.02,1634461
LEN,2015-12-16,48.8921,49.6765,48.5392,49.5,3614040
LH,2015-12-16,123.45,124.7,120.57,122.02,967661
LKQ,2015-12-16,28.71,28.89,28.2,28.73,1255377
LLL,2015-12-16,120.33,121.288,119.0901,120.77,461808
LLY,2015-12-16,86,86.58,84.05,86.29,2983581
LMT,2015-12-16,216,218.11,214.75,217.5,1352036
LNC,2015-12-16,51.93,52.13,50.96,51.94,1831806
LNT,2015-12-16,29.78,30.465,29.78,30.38,1220308
LOW,2015-12-16,75.04,76.34,73.89,76.13,5063209
LRCX,2015-12-16,80.48,80.82,78.28,80.25,1828755
LUK,2015-12-16,17,17.0389,16.415,16.49,4502702
LUV,2015-12-16,44.4,45.11,43.903,44.8,4628563
LYB,2015-12-16,88.61,90.13,87.56,88.93,3632379
L,2015-12-16,37.67,37.825,37.23,37.76,1046638
MAA,2015-12-16,89.39,91.64,88.06,91.35,389254
MAC,2015-12-16,79.27,80.65,79.27,80.43,886827
MAR,2015-12-16,67.16,68.1,65.93,67.16,3480292
MAS,2015-12-16,29.1,29.65,28.99,29.43,4871618
MAT,2015-12-16,27.41,27.68,26.67,27.53,8468770
MA,2015-12-16,99.65,100.29,98.89,100.04,4493635
MCD,2015-12-16,117.49,118.75,116.49,117.84,6306287
MCHP,2015-12-16,46.39,47.295,45.83,47.11,3240435
MCK,2015-12-16,188.42,191.16,185.94,190.72,1385763
MCO,2015-12-16,99.38,100.32,98.06,99.32,1517816
MDLZ,2015-12-16,43.98,44.94,43.97,44.845,9952185
MDT,2015-12-16,77.85,78.64,76.98,78.57,5204235
MET,2015-12-16,48.11,48.9,47.77,48.7,8171183
MGM,2015-12-16,21.44,22.18,21.3,22.08,6294850
MHK,2015-12-16,194.76,200.42,194.05,199.85,681228
MKC,2015-12-16,85.12,86.58,84.94,86.42,701173
MLM,2015-12-16,146.18,148.33,143.8,147.67,591079
MMC,2015-12-16,56.8,57.44,56.59,57.33,2996444
MMM,2015-12-16,148.15,150.54,147.74,149.95,4774134
MNST,2015-12-16,51.0599,51.4066,50.2633,51.1033,2389167
MON,2015-12-16,95.82,97.16,95.45,97.09,3467400
MOS,2015-12-16,29.68,30.13,28.94,30.09,4558834
MO,2015-12-16,57.72,59.15,57.4043,58.95,6865146
MPC,2015-12-16,49,49.98,48.81,49.7,6943519
MRK,2015-12-16,53.42,54.1145,53,54.02,10014327
MRO,2015-12-16,14.47,14.48,13.48,13.78,15943233
MSFT,2015-12-16,55.54,56.245,54.76,56.13,37503300
MSI,2015-12-16,69.52,69.89,68.99,69.52,947559
MS,2015-12-16,33.17,33.77,32.68,33.61,13682879
MTB,2015-12-16,124.99,126.74,123.385,126.42,1036015
MTD,2015-12-16,338.99,341.23,335.88,340.7,177489
MU,2015-12-16,14.36,14.45,13.78,14.07,21968209
MYL,2015-12-16,54.2,54.74,53.17,54.39,4889068
M,2015-12-16,36.15,36.28,35.36,35.87,11558866
NAVI,2015-12-16,12.42,12.95,12.29,12.77,7846281
NBL,2015-12-16,32.45,33.17,31.835,32.42,4402024
NCLH,2015-12-16,58.82,60.13,58.65,59.79,2211294
NDAQ,2015-12-16,57.1,57.29,56.19,56.89,1254504
NEE,2015-12-16,99.4,103.92,99.4,103.65,4370889
NEM,2015-12-16,18.79,19.26,18.65,19.08,7861332
NFLX,2015-12-16,119.8,123,118.09,122.64,13180982
NFX,2015-12-16,35.21,35.44,33.83,34.44,3307443
NI,2015-12-16,18.84,19.31,18.76,19.31,2892256
NKE,2015-12-16,64.685,65.6,64.41,65.465,7542148
NLSN,2015-12-16,46.29,47.01,46.12,46.98,1901009
NOC,2015-12-16,189.79,191,187.31,189.75,1423374
NOV,2015-12-16,34.41,35.04,33.85,34.32,5073489
NRG,2015-12-16,9.35,9.73,9.24,9.64,9996532
NSC,2015-12-16,91.33,91.8,88.48,89.79,2226579
NTAP,2015-12-16,28.58,29.28,28.53,28.94,3661815
NTRS,2015-12-16,73.72,74.59,72.635,74.05,1853683
NUE,2015-12-16,38.45,39.26,37.67,38.66,5216948
NVDA,2015-12-16,33.04,33.28,32.75,33.17,5908874
NWL,2015-12-16,44.98,45.87,43.91,45.18,10678165
NWSA,2015-12-16,13.59,13.77,13.47,13.67,3077623
NWS,2015-12-16,13.89,14.17,13.83,14.08,1000713
OKE,2015-12-16,21.08,21.62,20.555,20.88,3761578
OMC,2015-12-16,73.98,74.89,73.56,74.73,1906796
ORCL,2015-12-16,38.67,39.14,38.345,38.91,23477974
ORLY,2015-12-16,252.47,258.39,251.9,257.64,957696
OXY,2015-12-16,68.44,69.62,67.52,68.87,5563722
O,2015-12-16,50.2,51.264,50.1,51.23,2309485
PAYX,2015-12-16,53.5,54.17,53.21,54.06,2087082
PBCT,2015-12-16,16.43,16.5899,16.25,16.53,3909184
PCAR,2015-12-16,47.2,47.48,45.99,46.72,2735669
PCG,2015-12-16,52.84,54.29,52.73,54.23,2453242
PCLN,2015-12-16,1332.79,1337.29,1315,1332.31,413345
PDCO,2015-12-16,43.82,44.63,43.74,44.56,1005103
PEG,2015-12-16,37.38,38.47,37.26,38.3,3735183
PEP,2015-12-16,99.84,101.33,99.65,101.08,4994497
PFE,2015-12-16,32.43,32.67,31.99,32.58,44432034
PFG,2015-12-16,46.15,46.84,45.56,46.73,1705604
PGR,2015-12-16,31.21,31.8,31.05,31.77,4238376
PG,2015-12-16,79.98,81.23,79.8,80.99,14102635
PHM,2015-12-16,17.61,18.12,17.5,18.02,7394167
PH,2015-12-16,96.1,98.88,95.41,98.72,1714862
PKG,2015-12-16,64.76,65.34,64.28,65.06,694708
PKI,2015-12-16,51.75,52.8,51.6,52.62,851229
PLD,2015-12-16,41.86,42.47,41.63,42.32,2944208
PM,2015-12-16,88.04,90.27,88,90.15,5275248
PNC,2015-12-16,95.59,97.18,94.4,97,2881636
PNR,2015-12-16,51.36,52.065,51.02,51.78,1322832
PNW,2015-12-16,62.36,63.75,62.36,63.62,626907
PPG,2015-12-16,99.18,100.325,98.53,100.22,1585775
PPL,2015-12-16,33.39,33.91,33.35,33.83,5380130
PRGO,2015-12-16,149.27,150.6728,146.2,149.45,1658662
PRU,2015-12-16,83.86,84.535,82.62,84.19,3570768
PSA,2015-12-16,247.91,250.72,247.21,249.84,1051711
PSX,2015-12-16,81.55,83.4,81.55,83.06,3981581
PVH,2015-12-16,77.01,77.69,75.01,75.84,1874706
PWR,2015-12-16,20.4,20.78,20.31,20.71,2698637
PXD,2015-12-16,144.89,145.05,134.01,134.4,3398345
PX,2015-12-16,106.62,107.08,104.56,105.99,1670198
PYPL,2015-12-16,36.12,36.25,35.19,35.98,7076271
QCOM,2015-12-16,48.25,48.6,47.15,48.07,13308303
QRVO,2015-12-16,52.23,53.61,50.21,53.23,2435506
RCL,2015-12-16,94.62,97.28,94.045,97.14,1701574
REGN,2015-12-16,559.09,563.79,547.55,559.67,741131
REG,2015-12-16,66.82,68.1,66.67,67.91,371576
RE,2015-12-16,185.01,185.01,180.33,181.86,378150
RF,2015-12-16,9.86,9.98,9.64,9.94,30767517
RHI,2015-12-16,46.87,47.195,46.14,46.71,1446633
RHT,2015-12-16,78.97,79.09,77.895,78.77,1904372
RJF,2015-12-16,58.63,59.14,57.6,58.92,789614
RL,2015-12-16,114.93,117.22,114.27,115.86,811389
RMD,2015-12-16,56.13,56.82,55.77,56.13,1861075
ROK,2015-12-16,102.78,104,101.72,103.38,1633211
ROP,2015-12-16,182.98,186.8299,182.75,186.42,364546
ROST,2015-12-16,54.74,54.99,53.96,54.93,2623001
RRC,2015-12-16,21.54,22.13,21.08,21.63,8983512
RSG,2015-12-16,43.91,44.375,43.57,44.3,1241724
RTN,2015-12-16,127.81,128.91,126.94,127.95,2239820
SBAC,2015-12-16,103.42,104.44,102.69,103.89,1077116
SBUX,2015-12-16,60.32,60.5,59.51,60.35,9281835
SCG,2015-12-16,59.53,61.21,59.48,61.1,1367945
SCHW,2015-12-16,33.62,34,32.82,33.81,15136399
SEE,2015-12-16,42.93,43.94,42.84,43.82,2357101
SHW,2015-12-16,266.18,270.23,265.1,269.52,788888
SIG,2015-12-16,117.97,119.6,115.87,117,1326185
SJM,2015-12-16,123.02,124.27,121.43,124.07,1513730
SLB,2015-12-16,71.5,72.3,70.77,71.22,7865611
SLG,2015-12-16,113.22,114.54,112.28,114.31,551412
SNA,2015-12-16,170.08,171.73,169.03,171.26,337190
SNI,2015-12-16,53.87,55.34,53.43,55.03,1009910
SNPS,2015-12-16,45.41,45.96,45.125,45.72,739965
SO,2015-12-16,45.5,46.38,45.5,46.33,7342740
SPGI,2015-12-16,95.5,96.6,95,96.52,1704395
SPG,2015-12-16,190.51,194.08,190.15,193.34,1831660
SRCL,2015-12-16,119.75,120,116.915,118.61,707564
SRE,2015-12-16,92.92,96.35,92.75,96.25,1750873
STI,2015-12-16,43.62,44.215,42.94,44.07,4548871
STT,2015-12-16,68.1,69.09,66.9,68.61,4486050
STX,2015-12-16,34.59,34.99,34.07,34.78,3919845
STZ,2015-12-16,140.07,143.29,140.07,142.96,1257432
SWKS,2015-12-16,78.25,79.46,77.134,78.97,3020748
SWK,2015-12-16,108.22,109.51,107.89,109.4,1194102
SYF,2015-12-16,30.4,30.68,29.94,30.53,8651472
SYK,2015-12-16,93.06,94.12,92.5,93.93,1534660
SYMC,2015-12-16,20.34,20.54,20.17,20.47,6730970
SYY,2015-12-16,41.37,41.605,41.02,41.54,3492183
TAP,2015-12-16,94.02,94.55,92.56,94.16,1921985
TDG,2015-12-16,217.79,222.41,213.95,221.34,867024
TEL,2015-12-16,63.66,64.36,62.99,64.19,1854459
TGT,2015-12-16,73.03,74.04,73,73.8,3959130
TIF,2015-12-16,74.73,75.65,74.34,75.51,1035913
TJX,2015-12-16,71.25,71.99,70.62,71.85,2923480
TMK,2015-12-16,58.31,58.45,57.64,58.27,873096
TMO,2015-12-16,138.68,140.74,138.29,140.45,1698962
TPR,2015-12-16,32.43,33.44,32.41,33.33,6851497
TRIP,2015-12-16,86.68,87.5,84.61,86.88,1533340
TROW,2015-12-16,72.14,72.4062,70.97,72.13,2699172
TRV,2015-12-16,114.09,114.84,113.08,114.54,1774358
TSCO,2015-12-16,87.92,88.7,86.35,88.09,1083569
TSN,2015-12-16,53.86,54.42,53.53,53.85,5686851
TSS,2015-12-16,56.1,56.28,54.54,55.88,1395835
TWX,2015-12-16,65.15,66.05,64.66,65.9,5979223
TXN,2015-12-16,58.26,58.26,56.9,58.07,5920865
TXT,2015-12-16,42.28,42.8,41.72,42.61,1560969
T,2015-12-16,33.91,34.48,33.9,34.4,31192674
UAA,2015-12-16,40.95,41.6,40.515,41.555,6566360
UAL,2015-12-16,58.26,59.15,57.06,58.87,4188976
UDR,2015-12-16,36.78,37.33,36.55,37.28,1329118
UHS,2015-12-16,119.55,120.64,114.96,116.75,874506
ULTA,2015-12-16,185.43,188,185.43,187.27,793336
UNH,2015-12-16,118.3,119.76,116.9,118.83,3516898
UNM,2015-12-16,34.12,34.38,33.39,33.82,2064595
UNP,2015-12-16,77.1,79.02,76.84,78.91,5763799
UPS,2015-12-16,99.59,100.86,99.18,100.51,3483108
URI,2015-12-16,68.22,69.39,67.54,69.23,1617401
USB,2015-12-16,43.93,44.49,43.41,44.36,10016787
UTX,2015-12-16,93.97,95.43,93.44,95.13,9868283
VAR,2015-12-16,79.19,79.76,78.02,79.63,574915
VFC,2015-12-16,62.91,63.63,62.59,63.59,2833449
VIAB,2015-12-16,41.34,41.6,40.38,41.51,4715855
VLO,2015-12-16,68.29,70.65,68,70.2,9256699
VMC,2015-12-16,95.76,98.03,95.04,97.55,1031613
VNO,2015-12-16,98.76,100.51,98.13,100.16,984673
VRSK,2015-12-16,77.63,79.04,77.13,78.82,1203097
VRSN,2015-12-16,90.24,91.27,88.3,90.01,1150329
VRTX,2015-12-16,118.27,119.38,113.77,118.53,2808216
VTR,2015-12-16,54.71,55.84,54.36,55.72,3827573
VZ,2015-12-16,45.93,46.57,45.7,46.51,18808282
V,2015-12-16,79.45,79.98,78.15,79.86,10497510
WAT,2015-12-16,132.49,134.07,131.63,133.73,387128
WBA,2015-12-16,82.93,84.96,82.46,84.71,4816421
WDC,2015-12-16,61.5,62,60.495,60.96,2941756
WEC,2015-12-16,50.11,51.37,50.11,51.22,2249376
WFC,2015-12-16,55.21,56.04,54.815,55.85,21086759
WHR,2015-12-16,146.73,153.63,146.01,153.1,1462462
WMB,2015-12-16,25.42,26.15,25.36,25.81,9425133
WMT,2015-12-16,60.11,60.65,59.7,60.3,9960479
WM,2015-12-16,53.7,54.24,53.16,53.93,2270058
WRK,2015-12-16,44.01,45.01,42.75,44.92,3985899
WU,2015-12-16,18.27,18.56,18.19,18.52,3760757
WYNN,2015-12-16,67.17,69.2,65.835,68.99,4192434
WYN,2015-12-16,73.04,74.83,72.49,74.2,1498673
WY,2015-12-16,30.24,30.94,30.07,30.87,3822845
XEC,2015-12-16,105.08,105.08,100.0541,100.56,1288818
XEL,2015-12-16,35.67,36.5,35.65,36.42,4072440
XLNX,2015-12-16,48.24,48.39,47.27,47.97,2264287
XL,2015-12-16,38.48,38.7,37.69,38.45,2044880
XOM,2015-12-16,79.04,79.61,78,79.15,17233853
XRAY,2015-12-16,60.3,60.86,59.82,60.45,1427346
XRX,2015-12-16,40.28,41.2,40.16,41.08,1983059
XYL,2015-12-16,36.93,37.63,36.8,37.46,1227014
YUM,2015-12-16,73.1,73.75,72.09,73.54,3172549
ZBH,2015-12-16,101.22,102.27,100.1,101.93,1031001
ZION,2015-12-16,28.15,28.4,27.41,28.21,4715485
ZTS,2015-12-16,47.42,47.55,46.16,47.09,3441944
AAL,2015-12-17,43.33,43.95,42.45,42.46,7224974
AAPL,2015-12-17,112.02,112.25,108.98,108.98,44772827
AAP,2015-12-17,161.13,161.9,153,153.07,1732945
ABBV,2015-12-17,57.66,57.93,56.35,56.38,7848920
ABC,2015-12-17,101.69,102.89,101.44,102.34,2791828
ABT,2015-12-17,46.09,46.22,45.25,45.26,5792159
ACN,2015-12-17,107,107.15,103.24,103.26,7181260
ADBE,2015-12-17,95.7,96.42,94.19,94.2,3069671
ADI,2015-12-17,57.44,57.87,56.11,56.12,2249562
ADM,2015-12-17,35.33,35.45,34.27,34.29,4872309
ADP,2015-12-17,86.29,86.73,84.76,84.81,1756248
ADSK,2015-12-17,61.94,62.0999,60.74,60.74,1702460
ADS,2015-12-17,275.23,277.59,268.765,269.06,332977
AEE,2015-12-17,43.06,44.06,43,44.03,3129762
AEP,2015-12-17,56.97,58.03,56.85,57.42,4305359
AES,2015-12-17,9.37,9.5,9.16,9.2,5173691
AET,2015-12-17,108.73,109.41,107.71,108.86,2826806
AFL,2015-12-17,61.71,61.72,60.38,60.38,1978655
AGN,2015-12-17,309.03,313.29,307.83,309.51,3910115
AIG,2015-12-17,61.16,61.45,60.11,60.13,8258552
AIV,2015-12-17,39.77,39.89,39.33,39.53,1472458
AIZ,2015-12-17,82.5,82.5,80.83,80.89,511803
AJG,2015-12-17,42.47,42.69,41.05,41.26,2512445
AKAM,2015-12-17,53.34,53.93,52.59,52.59,2272663
ALB,2015-12-17,51.99,53.1,51.33,52.42,1716108
ALGN,2015-12-17,65.75,65.94,64.11,64.77,248470
ALK,2015-12-17,82.79,84.25,81,81.13,1050864
ALLE,2015-12-17,66.48,66.48,65.6,65.62,586352
ALL,2015-12-17,63.41,63.41,62.37,62.37,2161643
ALXN,2015-12-17,189.72,190.7399,185.43,185.79,1366638
AMAT,2015-12-17,18.71,18.71,18.04,18.06,13475447
AMD,2015-12-17,2.52,2.6,2.52,2.56,11374071
AME,2015-12-17,54.38,54.58,53.42,53.55,1931266
AMGN,2015-12-17,164.58,164.99,159.81,161.43,3699409
AMG,2015-12-17,159.24,161.04,155.24,157.73,1129280
AMP,2015-12-17,107.89,107.99,104.8117,105.1,955283
AMT,2015-12-17,97.83,97.88,96.08,96.09,1776052
AMZN,2015-12-17,680,682.5,670.65,670.65,3681645
ANDV,2015-12-17,105.3,107.7,104.29,105.95,2072747
ANSS,2015-12-17,92.25,92.97,91.06,91.36,591513
ANTM,2015-12-17,137.7,140.49,137.255,139.01,1631774
AON,2015-12-17,96.76,97.41,93.25,93.27,2858648
AOS,2015-12-17,39.13,39.355,38.255,38.255,1268706
APA,2015-12-17,44.7,45.18,42.7,42.95,8073464
APC,2015-12-17,48.64,48.99,45.91,46.73,13563465
APD,2015-12-17,132.53,132.89,129.72,130.36,2460484
APH,2015-12-17,52.88,53.5,52.71,52.73,1337045
ARE,2015-12-17,91.14,92.02,90.64,90.86,553206
ARNC,2015-12-17,27.6,27.735,27.105,27.45,7202521
ATVI,2015-12-17,39.36,39.8,38.85,38.87,7383256
AVB,2015-12-17,181.02,181.73,177.81,178.98,696255
AVGO,2015-12-17,144.93,145.5,140.41,140.48,2437829
AVY,2015-12-17,64.51,64.64,63.06,63.07,670238
AWK,2015-12-17,58.82,59.78,58.62,59.29,1886103
AXP,2015-12-17,70.79,70.96,69.41,69.57,4800033
AYI,2015-12-17,235.34,236.32,231.72,232.7,267682
AZO,2015-12-17,762.73,763.5,753.3,755.31,246098
A,2015-12-17,41.55,41.63,40.77,40.78,2218837
BAC,2015-12-17,17.8,17.83,17.3,17.3,97265726
BAX,2015-12-17,37.79,37.84,37.37,37.54,2667148
BA,2015-12-17,148.85,149.8,145.5,145.56,3448810
BBT,2015-12-17,38.53,38.61,37.82,37.83,3780086
BBY,2015-12-17,30.67,30.78,29.78,29.8,4969586
BDX,2015-12-17,156.11,157.5,155.35,155.91,1229556
BEN,2015-12-17,36.22,36.39,35.08,35.45,4842520
BF.B,2015-12-17,51.53,51.54,50.595,50.745,1010414
BIIB,2015-12-17,299.04,300.87,296.375,297.17,1705316
BK,2015-12-17,42.67,42.78,41.26,41.26,7513470
BLK,2015-12-17,332.85,336.35,328.575,330.21,1127062
BLL,2015-12-17,35.89,36,35.165,35.26,2260220
BMY,2015-12-17,70.79,70.87,69.21,69.28,7068720
BRK.B,2015-12-17,135.71,136.16,133.9,133.97,3595941
BSX,2015-12-17,18.86,18.9,18.57,18.6,6507225
BWA,2015-12-17,42.05,42.15,41.07,41.07,1128809
BXP,2015-12-17,130.57,130.57,128.79,130.02,966071
CAG,2015-12-17,40.7,41.11,40.27,40.63,2424632
CAH,2015-12-17,88.99,89.55,87.94,87.96,1647605
CAT,2015-12-17,67.18,67.505,64.88,64.9,6799955
CA,2015-12-17,28.66,28.69,28.15,28.5,3590097
CBG,2015-12-17,36.33,36.45,35.38,35.38,1588142
CBOE,2015-12-17,66.05,66.29,64.73,65.04,562906
CBS,2015-12-17,47.57,47.72,46.44,46.52,3019783
CB,2015-12-17,117.02,117.16,115.55,115.6,1674680
CCI,2015-12-17,86.22,86.4199,85.2704,85.66,1964606
CCL,2015-12-17,52,52.23,50.33,50.46,5849406
CDNS,2015-12-17,21.79,21.84,21.33,21.34,1767085
CELG,2015-12-17,116,116.29,112.07,112.17,3606078
CERN,2015-12-17,61.16,61.34,60.37,60.38,2278303
CFG,2015-12-17,26.91,27.08,26.425,26.48,5395134
CF,2015-12-17,41.31,42.05,40.53,41.24,3183578
CHD,2015-12-17,42.855,42.91,42.325,42.62,2023968
CHK,2015-12-17,3.89,3.93,3.56,3.72,19055577
CHRW,2015-12-17,64.48,65.1,64.19,64.2,2634744
CHTR,2015-12-17,183.61,185.27,182.86,183.03,1015774
CINF,2015-12-17,60.57,60.57,59.59,59.65,643083
CI,2015-12-17,141.2,144.01,141.04,143,2073062
CLX,2015-12-17,131.38,131.78,130.445,131.34,2009424
CL,2015-12-17,68.19,68.3,67.3,67.33,4224800
CMA,2015-12-17,42.84,43.38,42.295,42.31,2944660
CMCSA,2015-12-17,29.245,29.41,28.695,28.7025,20151506
CME,2015-12-17,95.73,96,93.82,94.97,2644440
CMG,2015-12-17,575.01,577.7599,554.6,554.89,1144757
CMI,2015-12-17,87.01,87.57,85.93,85.96,2351551
CMS,2015-12-17,36.17,36.425,35.86,36.2,2303965
CNC,2015-12-17,61.45,62.77,61.2525,61.86,3237146
CNP,2015-12-17,17.63,17.89,17.44,17.84,10916914
COF,2015-12-17,76.55,76.74,74.28,74.38,2890259
COG,2015-12-17,15.43,15.48,15.1,15.35,10817007
COL,2015-12-17,90.64,91.14,89.27,89.74,843559
COO,2015-12-17,137.74,138.2,135.912,136.44,768864
COP,2015-12-17,49.37,49.455,46.92,47.28,12951122
COST,2015-12-17,162.44,163.58,160.6,160.68,1704232
COTY,2015-12-17,28.05,28.06,27.53,27.55,500643
CPB,2015-12-17,53.56,53.8,52.83,53.14,1129328
CRM,2015-12-17,78.97,79.32,78.04,78.43,2654725
CSCO,2015-12-17,27.285,27.31,26.7,26.72,24812204
CSRA,2015-12-17,27.42,27.84,26.37,26.67,2308991
CSX,2015-12-17,26.4,26.56,25.6,25.6,7939669
CTAS,2015-12-17,91.47,92,90.05,90.52,511026
CTL,2015-12-17,26.11,26.19,25.39,25.4,4374411
CTSH,2015-12-17,62.22,62.32,60.14,60.42,4777065
CTXS,2015-12-17,79.25,79.5778,77.57,77.66,2115368
CVS,2015-12-17,97.22,97.38,94.71,94.71,6977605
CVX,2015-12-17,93.5,94,90.4,90.54,14082454
CXO,2015-12-17,102.31,102.7,95.06,95.47,2943347
C,2015-12-17,54.01,54.2,52.71,52.84,17179578
DAL,2015-12-17,51.98,52.77,51.02,51.03,10024940
DE,2015-12-17,78.34,78.53,76.75,76.91,3403187
DFS,2015-12-17,55.11,55.19,53.75,53.88,4123995
DGX,2015-12-17,68.74,69.71,68.64,68.85,1761030
DG,2015-12-17,71.89,72.02,71.04,71.54,3099711
DHI,2015-12-17,32.38,32.61,31.51,31.52,2819561
DHR,2015-12-17,94.65,94.84,91.87,91.89,3519891
DISCA,2015-12-17,27.21,27.36,26.3,26.48,2920615
DISCK,2015-12-17,26.18,26.265,25.235,25.38,2610857
DISH,2015-12-17,59.53,59.77,57.99,58.14,1439295
DIS,2015-12-17,114.13,114.48,111.98,112.01,9375035
DLR,2015-12-17,72.79,74.4,72.53,73.87,1251189
DLTR,2015-12-17,78.98,79.17,76.51,76.58,2592900
DOV,2015-12-17,61.21,61.54,59.25,59.46,2100516
DPS,2015-12-17,93.91,93.92,92.75,93.03,1986225
DRE,2015-12-17,21.11,21.232,20.995,21.12,2500286
DRI,2015-12-17,59.4,60.05,58.39,58.39,2216271
DTE,2015-12-17,80.3,80.66,79.69,79.95,1156071
DUK,2015-12-17,70.07,71.02,69.7016,70.5,4205837
DVA,2015-12-17,68.05,68.82,68,68.12,4995041
DVN,2015-12-17,30.51,30.66,28,28.98,15841423
D,2015-12-17,67.5,67.9625,67.1,67.54,2785548
EA,2015-12-17,72.21,72.72,71.1,71.12,3037758
EBAY,2015-12-17,28.65,28.75,28.03,28.05,7321669
ECL,2015-12-17,118.05,118.49,115.25,115.3,1056969
ED,2015-12-17,64.17,64.72,63.69,64.22,1847090
EFX,2015-12-17,113.05,113.82,111.74,113.2,954077
EIX,2015-12-17,60.85,61.35,60.31,60.9,1396240
EL,2015-12-17,89.77,89.93,88.86,89.21,2147223
EMN,2015-12-17,68.38,68.49,66.76,66.8,938068
EMR,2015-12-17,46.03,46.36,44.97,45,5047258
EOG,2015-12-17,75.47,75.98,71.93,73.3,6109966
EQIX,2015-12-17,296.21,297.34,292.435,293.41,682001
EQR,2015-12-17,80.71,80.89,80.12,80.58,2874008
EQT,2015-12-17,48.12,48.465,47.1,47.75,2693794
ESRX,2015-12-17,86.62,87.58,86.35,86.65,4733458
ESS,2015-12-17,240.09,240.16,237.48,238.63,880729
ES,2015-12-17,51.11,51.92,51.11,51.72,1806537
ETFC,2015-12-17,30.67,30.749,29.95,29.95,3229879
ETN,2015-12-17,51.93,52.17,50.11,50.13,4476079
ETR,2015-12-17,67.1,67.67,66.38,67.23,1315741
EW,2015-12-17,82.4,82.84,80.93,80.99,881151
EXC,2015-12-17,26.44,26.79,26.21,26.6,8133295
EXPD,2015-12-17,47.28,47.29,46.31,46.31,1370252
EXPE,2015-12-17,131.23,131.9,128.45,128.67,2237823
EXR,2015-12-17,89.01,89.2999,88.36,88.38,785663
FAST,2015-12-17,40.43,40.49,39.68,39.99,3023734
FBHS,2015-12-17,56.35,56.35,55.29,55.3,1189739
FB,2015-12-17,107.49,107.75,106.13,106.22,21675686
FCX,2015-12-17,6.57,6.64,6.1,6.12,53127460
FDX,2015-12-17,156.85,157.51,151.53,151.84,5864998
FE,2015-12-17,31.64,31.78,31.325,31.53,5139662
FFIV,2015-12-17,100.82,100.92,98.94,98.94,1000037
FISV,2015-12-17,94.03,94.35,92.66,92.91,1450347
FIS,2015-12-17,61.99,62.49,59.75,59.88,2062507
FITB,2015-12-17,20.9,20.96,20.27,20.285,10045469
FLIR,2015-12-17,29.2,29.24,28.45,28.45,832940
FLR,2015-12-17,46.92,46.98,45.56,46.12,1927243
FLS,2015-12-17,41.78,41.9,40.79,40.8,1227763
FL,2015-12-17,65.55,66.32,63.98,64.01,1741702
FMC,2015-12-17,38.62,38.756,37.41,37.54,1415103
FOXA,2015-12-17,27.88,28.08,27.47,27.49,12242811
FOX,2015-12-17,28.52,28.67,28.165,28.23,4687344
FRT,2015-12-17,148.73,149.2999,147.4,148.46,302320
FTI,2015-12-17,30.18,30.36,29.04,29.04,2729628
F,2015-12-17,14.37,14.38,13.95,13.98,26179792
GD,2015-12-17,139.57,140.08,138.01,138.16,1186677
GE,2015-12-17,30.94,31.05,30.53,30.55,58024145
GGP,2015-12-17,26.84,26.93,26.69,26.83,3946779
GILD,2015-12-17,104.25,104.7899,102.33,102.36,7614392
GIS,2015-12-17,57.91,58.18,56.42,57.23,7538772
GLW,2015-12-17,18.18,18.3205,18.07,18.09,13301058
GM,2015-12-17,35.15,35.27,34.065,34.11,14448386
GOOGL,2015-12-17,781.16,781.59,769.3,769.83,1825538
GOOG,2015-12-17,762.42,762.68,749,749.43,1553418
GPC,2015-12-17,87.09,87.16,85.85,85.87,540276
GPN,2015-12-17,66,66.36,63.86,64.18,4173245
GPS,2015-12-17,26.47,26.59,25.19,25.2,6504546
GRMN,2015-12-17,36.46,36.47,35.51,35.52,1440056
GS,2015-12-17,186.88,187.89,182.61,182.61,2807871
GT,2015-12-17,33.2,33.5092,32.4,32.5,2067282
GWW,2015-12-17,196.72,196.72,193.49,194.85,784136
HAL,2015-12-17,35.85,35.97,34.09,34.18,18732153
HAS,2015-12-17,69.15,69.21,66.33,66.39,1962796
HBAN,2015-12-17,11.32,11.36,11.11,11.12,10936044
HBI,2015-12-17,29.52,29.6,29.24,29.35,2344862
HCA,2015-12-17,64.42,66.1,64.42,64.74,4842098
HCN,2015-12-17,65.97,66.24,65.58,66.01,2399257
HCP,2015-12-17,37.19,37.57,36.78,37.24,4860743
HD,2015-12-17,133.06,133.54,130.995,131.35,4345798
HES,2015-12-17,51.04,51.18,48.474,49.2,4490025
HIG,2015-12-17,44.7,44.83,43.3,43.31,2880137
HII,2015-12-17,128.64,129.5199,126.91,126.99,222828
HOG,2015-12-17,46.66,46.7,45.098,45.42,3575990
HOLX,2015-12-17,39.17,39.2,38.37,38.4,1876821
HON,2015-12-17,104.2,104.53,102.26,102.31,3747074
HPE,2015-12-17,14.61,14.72,14.22,14.31,7625458
HPQ,2015-12-17,12.28,12.35,11.89,11.9,25744262
HP,2015-12-17,54.09,54.49,51.67,51.8,2346676
HRB,2015-12-17,33.61,33.92,33.34,33.68,3286983
HRL,2015-12-17,39.87,40.1025,39.45,39.745,3329338
HRS,2015-12-17,84.25,84.6,82.87,83.12,823155
HSIC,2015-12-17,77.58,78.16,77.45,77.6,671698
HST,2015-12-17,15.97,16.01,15.685,15.75,6255420
HSY,2015-12-17,91.45,91.5829,89.43,89.83,1280252
HUM,2015-12-17,176.35,177.83,175.31,176.88,716983
IBM,2015-12-17,139.35,139.5,136.3075,136.75,4089539
ICE,2015-12-17,48.982,49.878,48.82,49.674,17148125
IDXX,2015-12-17,70.04,70.195,69.41,69.83,377899
IFF,2015-12-17,120.81,121.09,118.08,118.09,356517
ILMN,2015-12-17,186.64,188.18,181.02,181.25,1331447
INCY,2015-12-17,114.25,118.49,114.19,114.81,1221239
INFO,2015-12-17,29.37,29.625,29.2,29.48,578536
INTC,2015-12-17,35.32,35.37,34.76,34.91,24963557
INTU,2015-12-17,99.31,99.99,97.87,97.87,1597424
IPG,2015-12-17,22.86,22.92,22.49,22.49,2738191
IP,2015-12-17,38.69,38.75,37.72,37.72,3402062
IQV,2015-12-17,70,70.74,69.65,69.86,1153749
IRM,2015-12-17,27.49,27.67,27.095,27.16,1197500
IR,2015-12-17,54.46,54.8,53.41,53.42,2314389
ISRG,2015-12-17,181.3598,182.6465,178.9698,179.6898,824961
ITW,2015-12-17,93.95,94.17,92.54,92.55,2007606
IT,2015-12-17,91.02,91.45,89.96,90.49,397414
IVZ,2015-12-17,32.09,32.12,31.16,31.19,3060987
JBHT,2015-12-17,74.21,74.97,72.42,72.58,868495
JCI,2015-12-17,33.6649,33.8324,32.7225,32.7539,3852631
JEC,2015-12-17,42.6,42.6,41.485,41.6,677835
JNJ,2015-12-17,105.16,105.26,103.63,103.64,8740832
JNPR,2015-12-17,29.43,29.51,29.1,29.11,4240890
JPM,2015-12-17,67.9,68,66.085,66.28,18122090
JWN,2015-12-17,54.15,54.15,51.27,51.34,5953825
KEY,2015-12-17,13.4,13.47,12.99,13,15347188
KHC,2015-12-17,72.95,73.3,71.9,71.92,2402721
KIM,2015-12-17,26.45,26.54,26.0299,26.21,2984207
KLAC,2015-12-17,69.25,69.39,68.05,68.05,1267498
KMB,2015-12-17,125.8,126.23,125.1501,125.84,2016971
KMI,2015-12-17,15.86,15.94,15.11,15.37,42606067
KMX,2015-12-17,58.81,59.16,57.11,57.15,4761109
KORS,2015-12-17,40.86,41.05,38.97,39.43,3267436
KO,2015-12-17,43.81,43.89,43.42,43.49,14697025
KR,2015-12-17,42.37,42.38,41.93,41.94,5612231
KSS,2015-12-17,46.1,46.19,44.06,44.45,4146976
KSU,2015-12-17,75.78,76.41,71.85,71.92,2205303
K,2015-12-17,71.63,72.26,70.9,71.61,2395164
LB,2015-12-17,98.35,98.67,96.55,96.58,1153581
LEG,2015-12-17,44.03,44.2,43.28,43.28,842791
LEN,2015-12-17,49.6471,49.7941,47.7059,47.7255,4955540
LH,2015-12-17,121.79,123.34,121.2,121.68,1073988
LKQ,2015-12-17,28.74,28.79,27.97,27.99,1054495
LLL,2015-12-17,120.99,121.24,117.53,117.65,658289
LLY,2015-12-17,86.75,87.205,86.2,86.22,3928182
LMT,2015-12-17,217.86,218.765,215.16,215.22,1282280
LNC,2015-12-17,52.02,52.03,50.24,50.24,1673675
LNT,2015-12-17,30.705,32.125,30.625,31.855,4542006
LOW,2015-12-17,76.22,76.6,74.66,74.9,4419358
LRCX,2015-12-17,80.49,80.79,78.66,78.7,1536717
LUK,2015-12-17,16.46,16.68,16.25,16.36,5049202
LUV,2015-12-17,44.85,45.22,43.49,43.51,5083513
LYB,2015-12-17,89.3,89.36,87.36,87.69,2498565
L,2015-12-17,37.78,37.853,36.95,36.96,1086878
MAA,2015-12-17,91.53,92.18,90.15,90.35,518235
MAC,2015-12-17,80.25,80.64,79.76,79.85,966862
MAR,2015-12-17,67.36,67.83,66.01,66.03,2410477
MAS,2015-12-17,29.45,29.52,28.37,28.37,4451624
MAT,2015-12-17,27.6,27.65,26.74,26.85,6156706
MA,2015-12-17,100.54,100.8,99.26,99.33,4581159
MCD,2015-12-17,118.34,118.9,117.49,117.5,5275921
MCHP,2015-12-17,47.55,47.8999,46.44,46.44,2358055
MCK,2015-12-17,191.04,192.15,189.87,190.02,937706
MCO,2015-12-17,99.58,100.39,97.82,97.88,923067
MDLZ,2015-12-17,44.85,44.9,44.22,44.36,6994141
MDT,2015-12-17,78.5,78.92,77.87,77.9,4991587
MET,2015-12-17,48.85,48.92,47.31,47.47,8432877
MGM,2015-12-17,22.23,22.24,21.44,21.45,3276210
MHK,2015-12-17,200.35,200.36,193.22,193.34,685182
MKC,2015-12-17,86.33,86.33,84.79,84.79,1227950
MLM,2015-12-17,148.05,148.05,142.64,142.74,596110
MMC,2015-12-17,57.33,57.46,55.76,55.78,2241292
MMM,2015-12-17,150.15,150.8596,148.83,148.85,3053902
MNST,2015-12-17,51.4699,51.4699,49.8766,50.0966,3093507
MON,2015-12-17,97.02,97.02,95.16,95.74,3185511
MOS,2015-12-17,30.03,30.14,28.82,28.84,4880750
MO,2015-12-17,58.79,58.95,58.3399,58.43,5165731
MPC,2015-12-17,49.93,51.9,49.87,51.32,6733892
MRK,2015-12-17,54.11,54.25,52.66,52.66,13517113
MRO,2015-12-17,13.79,13.97,12.65,12.78,18589186
MSFT,2015-12-17,56.36,56.79,55.5348,55.7,41280907
MSI,2015-12-17,69.8,70.4899,68.56,68.56,1079188
MS,2015-12-17,33.83,33.85,32.36,32.38,15959804
MTB,2015-12-17,126.99,127.39,124.66,124.74,1063080
MTD,2015-12-17,340.81,343.79,332.06,332.06,164170
MU,2015-12-17,14.65,14.77,14.25,14.32,29024397
MYL,2015-12-17,55.04,55.3,52.94,52.97,6230001
M,2015-12-17,35.99,36,34.48,34.5,13722651
NAVI,2015-12-17,12.8,12.915,12.47,12.48,5703462
NBL,2015-12-17,32.48,32.57,30.515,31.22,5759106
NCLH,2015-12-17,60.01,60.05,56.73,57.11,2912728
NDAQ,2015-12-17,56.81,57.39,55.84,56.08,866283
NEE,2015-12-17,103.65,104.43,103.01,103.41,2439246
NEM,2015-12-17,18.44,18.44,17.5,17.61,9910891
NFLX,2015-12-17,123.97,126.35,122.42,122.51,17284872
NFX,2015-12-17,34.37,34.75,32.33,32.61,4474633
NI,2015-12-17,19.37,19.43,19.12,19.28,1638912
NKE,2015-12-17,65.85,65.925,65.035,65.11,7400800
NLSN,2015-12-17,47.01,47.16,46.22,46.25,3510917
NOC,2015-12-17,189.91,190.5,188.29,188.31,2444722
NOV,2015-12-17,34.23,34.42,33.29,33.67,5322043
NRG,2015-12-17,9.63,9.72,9.22,9.52,6540659
NSC,2015-12-17,89.51,89.6,84.91,85.06,2554523
NTAP,2015-12-17,29.06,29.062,28.075,28.3,3897615
NTRS,2015-12-17,74.54,74.54,71.86,71.97,1314803
NUE,2015-12-17,38.21,38.78,37.74,38.47,3197138
NVDA,2015-12-17,33.22,33.56,32.65,32.67,6354044
NWL,2015-12-17,45.33,45.43,44.04,44.82,6693892
NWSA,2015-12-17,13.68,13.73,13.35,13.36,2510338
NWS,2015-12-17,14.1,14.16,13.75,13.75,972323
OKE,2015-12-17,20.81,21,19.12,19.86,6815103
OMC,2015-12-17,74.7,74.74,73.53,73.67,2057037
ORCL,2015-12-17,38.09,38.2,36.54,36.93,42879939
ORLY,2015-12-17,259.88,259.88,254.28,254.35,752611
OXY,2015-12-17,68.23,68.6,65.65,66.42,5748233
O,2015-12-17,51.21,51.28,50.85,51,2450253
PAYX,2015-12-17,54.12,54.3,53.35,53.35,2234955
PBCT,2015-12-17,16.56,16.58,16.215,16.26,3442716
PCAR,2015-12-17,46.72,46.84,45.42,45.44,2893374
PCG,2015-12-17,54.26,54.39,53.7,53.85,2723365
PCLN,2015-12-17,1341.99,1341.99,1312.69,1313.74,504918
PDCO,2015-12-17,44.67,44.67,44.38,44.4,813584
PEG,2015-12-17,38.27,38.435,37.84,38.11,2902447
PEP,2015-12-17,101,101.11,100.17,100.2,4303613
PFE,2015-12-17,32.56,32.67,32.3,32.33,38326977
PFG,2015-12-17,46.81,46.92,45.21,45.23,1703893
PGR,2015-12-17,32.03,32.06,31.4175,31.48,3716656
PG,2015-12-17,80.98,81.03,80.2,80.29,9864248
PHM,2015-12-17,18.1,18.17,17.67,17.75,5017265
PH,2015-12-17,98.63,98.63,95.16,95.19,1522283
PKG,2015-12-17,64.63,65.29,61.84,61.96,1225424
PKI,2015-12-17,52.65,52.815,51.93,51.94,568679
PLD,2015-12-17,42.36,42.39,41.82,42,2394326
PM,2015-12-17,90.07,90.15,88.96,89.08,4878699
PNC,2015-12-17,97.39,97.5,95.65,95.68,3637924
PNR,2015-12-17,51.8,52.28,49.58,49.58,2230778
PNW,2015-12-17,63.57,64.12,63.37,63.59,1109689
PPG,2015-12-17,100.53,100.66,98.17,98.24,1584000
PPL,2015-12-17,33.81,34.1,33.55,33.92,3339317
PRGO,2015-12-17,151.05,151.65,145.56,146.26,1492065
PRU,2015-12-17,84.46,84.49,81.61,81.85,2970783
PSA,2015-12-17,248.38,249.88,246.69,247.56,901136
PSX,2015-12-17,83,83.34,81.76,81.78,3147685
PVH,2015-12-17,75.97,76.04,73.38,74.09,3365147
PWR,2015-12-17,20.62,20.68,19.85,19.86,3008963
PXD,2015-12-17,134.51,135.44,126.11,130.51,4790850
PX,2015-12-17,106.27,106.51,102.87,102.92,1730117
PYPL,2015-12-17,36,36.58,35.51,35.54,6454069
QCOM,2015-12-17,49.32,49.6,47.54,47.54,15328038
QRVO,2015-12-17,53.47,54.09,52.1075,52.75,869707
RCL,2015-12-17,95.57,96.83,93.8,93.95,2285912
REGN,2015-12-17,560,563.03,551.2,551.49,619309
REG,2015-12-17,68.16,68.16,67.5,67.73,408422
RE,2015-12-17,181.76,182.84,181,181.91,244536
RF,2015-12-17,9.98,10.02,9.73,9.73,21232803
RHI,2015-12-17,46.79,46.81,45.645,45.81,1643559
RHT,2015-12-17,78.81,79.34,77.66,78.86,3103133
RJF,2015-12-17,59.2,59.35,58.72,58.96,1285407
RL,2015-12-17,116,116.58,111.97,112.75,1206564
RMD,2015-12-17,55.73,56,55.15,55.19,3083393
ROK,2015-12-17,103.31,104.06,99.97,100.02,1220250
ROP,2015-12-17,186.46,188.32,183.4,184.6,649221
ROST,2015-12-17,55.36,55.49,53.73,53.86,2523541
RRC,2015-12-17,21.86,21.86,20.835,21.17,7482261
RSG,2015-12-17,44.44,44.51,43.84,43.84,1643688
RTN,2015-12-17,127.95,129.99,127.44,127.47,1900604
SBAC,2015-12-17,104.48,104.84,100.99,101.01,1806641
SBUX,2015-12-17,60.66,60.83,59.47,59.515,9079430
SCG,2015-12-17,61.1,61.95,60.97,61.43,741176
SCHW,2015-12-17,34.03,34.11,33.08,33.21,7335312
SEE,2015-12-17,43.78,43.8997,42.81,43.07,1708935
SHW,2015-12-17,270.49,271,263.08,263.2,570822
SIG,2015-12-17,117.06,117.74,116.32,116.42,1027209
SJM,2015-12-17,124.07,124.95,122.61,123.64,1010641
SLB,2015-12-17,71.11,71.47,69.14,69.2,8278552
SLG,2015-12-17,114.5,114.9,112.3,112.75,780968
SNA,2015-12-17,171.73,172.39,169.34,170.45,333449
SNI,2015-12-17,54.94,55.59,53.5,54.28,1104168
SNPS,2015-12-17,45.71,45.92,45.21,45.22,733844
SO,2015-12-17,46.33,46.795,46.04,46.51,4499660
SPGI,2015-12-17,96.86,96.92,95.18,95.32,1497704
SPG,2015-12-17,193.24,194.03,192.3,193.47,1053218
SRCL,2015-12-17,119.16,119.85,118.4901,118.66,791721
SRE,2015-12-17,96.3,96.78,95.55,95.95,898393
STI,2015-12-17,44.24,44.36,43.22,43.24,3309537
STT,2015-12-17,68.5,68.61,65.91,66.4,3755026
STX,2015-12-17,34.92,35,33.45,33.92,4021828
STZ,2015-12-17,143,143.44,139.89,139.89,1072795
SWKS,2015-12-17,79.82,80.63,77.7601,77.8,2298624
SWK,2015-12-17,109.63,109.84,107.46,107.54,1755536
SYF,2015-12-17,30.64,30.75,30,30.01,8002809
SYK,2015-12-17,93.92,94.26,92.7,92.71,1735512
SYMC,2015-12-17,20.53,20.58,20.15,20.16,7107796
SYY,2015-12-17,41.54,41.54,41.21,41.25,4054683
TAP,2015-12-17,94.17,95.13,93.26,93.72,1042925
TDG,2015-12-17,221.63,223,218.83,219.68,517770
TEL,2015-12-17,64.23,64.58,63.39,63.39,2094275
TGT,2015-12-17,73.8,74.04,72.06,72.33,6749865
TIF,2015-12-17,75.16,75.46,73.2,73.23,1396310
TJX,2015-12-17,72.45,72.74,70.63,70.65,3270963
TMK,2015-12-17,58.51,58.71,56.62,56.99,1121366
TMO,2015-12-17,140.28,140.52,138.1,138.16,1863387
TPR,2015-12-17,33.44,33.45,32.5175,32.64,5771228
TRIP,2015-12-17,87.17,87.26,85.21,85.38,1095495
TROW,2015-12-17,72.14,72.4949,70.9,71.01,1564600
TRV,2015-12-17,114.69,114.79,113.24,113.27,2215697
TSCO,2015-12-17,88.1,88.69,85.85,85.87,777354
TSN,2015-12-17,53.64,53.67,52.46,52.88,4893430
TSS,2015-12-17,56.05,56.15,52.77,52.79,2803341
TWX,2015-12-17,65.85,66.16,64.76,64.86,5475589
TXN,2015-12-17,58.19,58.2325,56.5,56.53,6944299
TXT,2015-12-17,42.6,42.605,41.42,41.42,1379728
T,2015-12-17,34.42,34.61,34.03,34.03,27720504
UAA,2015-12-17,41.81,41.9,40.615,40.635,5031334
UAL,2015-12-17,58.86,59.65,57.3,57.32,3997565
UDR,2015-12-17,37.02,37.2,36.05,36.57,2308296
UHS,2015-12-17,116.58,118.44,115.66,116.12,599354
ULTA,2015-12-17,188,188.48,184.7601,185.43,778326
UNH,2015-12-17,118.83,121.09,118.64,119.22,3945750
UNM,2015-12-17,33.94,34.075,33.05,33.07,2386805
UNP,2015-12-17,78.72,79.49,77.3,77.33,5891654
UPS,2015-12-17,102.4,102.46,99.98,100,4792140
URI,2015-12-17,69.23,69.23,66.87,66.9,1711998
USB,2015-12-17,44.52,44.58,43.83,43.83,6896672
UTX,2015-12-17,95.13,95.73,93.84,93.87,4802328
VAR,2015-12-17,79.75,79.75,78.26,78.45,762154
VFC,2015-12-17,63.74,63.74,62.23,62.46,3039510
VIAB,2015-12-17,41.65,41.795,39.8,39.8,2996669
VLO,2015-12-17,70.89,72.7,70.39,71.68,7334654
VMC,2015-12-17,97.61,97.66,94.66,94.7,737094
VNO,2015-12-17,100.08,101.33,99.42,99.43,956183
VRSK,2015-12-17,78.7,79.02,76.9,76.91,1021073
VRSN,2015-12-17,90.59,90.59,87.64,87.85,1171063
VRTX,2015-12-17,118.31,119.57,116.44,117.94,1220256
VTR,2015-12-17,55,55.19,54.555,54.81,2083569
VZ,2015-12-17,46.49,46.69,46.025,46.1,15508602
V,2015-12-17,79.98,80.28,78.63,78.69,7555339
WAT,2015-12-17,133.86,134.57,131.27,131.3,312385
WBA,2015-12-17,85.11,85.32,83.29,83.34,3797594
WDC,2015-12-17,61.04,61.34,59.39,59.4,3050281
WEC,2015-12-17,51.25,51.58,50.315,51.26,2682054
WFC,2015-12-17,56.11,56.24,55.47,55.47,18800520
WHR,2015-12-17,153.35,154.35,146.97,147.03,810969
WMB,2015-12-17,25.76,25.99,23.57,23.7,13430357
WMT,2015-12-17,60.33,60.33,58.97,58.98,12976095
WM,2015-12-17,53.91,54.1,53.27,53.28,3179052
WRK,2015-12-17,44.79,45.29,44.42,44.87,3345609
WU,2015-12-17,18.57,18.64,18.13,18.13,3442792
WYNN,2015-12-17,69.1,69.19,64.2,64.27,3748736
WYN,2015-12-17,74.15,74.41,72.26,72.27,1026648
WY,2015-12-17,30.86,31.01,30.39,30.64,3945748
XEC,2015-12-17,100.8,100.86,94.43,95.74,3041696
XEL,2015-12-17,36.42,36.72,36.18,36.4,2868963
XLNX,2015-12-17,48.05,48.1999,47.09,47.1,2028843
XL,2015-12-17,38.51,38.78,38.19,38.39,1894006
XOM,2015-12-17,79.02,79.23,77.95,77.96,17362915
XRAY,2015-12-17,60.44,60.56,59.7691,60.26,654741
XRX,2015-12-17,41.12,41.64,40.24,40.76,2897608
XYL,2015-12-17,37.42,37.625,36.45,36.46,1178513
YUM,2015-12-17,73.54,74.01,72.2,72.2,3230627
ZBH,2015-12-17,101.93,102.35,100.57,100.71,1344774
ZION,2015-12-17,28.31,28.43,27.75,27.76,2204066
ZTS,2015-12-17,47.27,47.57,46.4925,46.73,2642412
AAL,2015-12-18,41.61,42.31,40.7,41.09,17809958
AAPL,2015-12-18,108.91,109.52,105.81,106.03,96453327
AAP,2015-12-18,151.2,153.27,149.4101,149.57,2221597
ABBV,2015-12-18,55.9,56.1,55.36,55.74,13806955
ABC,2015-12-18,102.13,102.61,101.24,101.88,4466683
ABT,2015-12-18,44.96,45.04,43.7,43.7,13044416
ACN,2015-12-18,103.13,103.13,101.91,101.93,5473740
ADBE,2015-12-18,93.73,93.92,91.3,91.31,5314241
ADI,2015-12-18,55.75,56.365,55.12,55.17,4719940
ADM,2015-12-18,34.12,35.13,33.94,35,12373731
ADP,2015-12-18,84.13,84.68,83.21,83.28,3879447
ADSK,2015-12-18,60.45,60.9,59.48,59.52,4337810
ADS,2015-12-18,267.92,270.02,265.26,266.94,616684
AEE,2015-12-18,43.79,43.85,43.01,43.2,3492128
AEP,2015-12-18,57.21,57.28,56.03,56.28,5469487
AES,2015-12-18,9.17,9.18,8.94,9.06,10816535
AET,2015-12-18,108.77,109.92,108.02,108.47,4296865
AFL,2015-12-18,59.97,60,58.29,58.29,3464933
AGN,2015-12-18,308.81,311.64,305.8,306.58,4288207
AIG,2015-12-18,59.91,59.97,58.81,59.6,27107553
AIV,2015-12-18,39.47,39.87,39.37,39.39,2652084
AIZ,2015-12-18,80.6,80.91,78.82,79.09,1453088
AJG,2015-12-18,41.23,41.38,40.07,40.08,4068169
AKAM,2015-12-18,52.48,53.04,52.28,52.32,3772269
ALB,2015-12-18,52.01,53.31,50.97,51.18,2112442
ALGN,2015-12-18,64.41,64.72,63.85,64.16,659659
ALK,2015-12-18,80.97,82.29,79.9,79.95,1417133
ALLE,2015-12-18,65.39,65.54,63.96,64.65,1609871
ALL,2015-12-18,62.11,62.11,60.76,61.33,6688839
ALXN,2015-12-18,184.61,186.67,182.13,182.13,1976891
AMAT,2015-12-18,17.93,18.195,17.85,18.1,29994463
AMD,2015-12-18,2.51,2.55,2.42,2.45,17988100
AME,2015-12-18,53.29,53.6,52.92,52.95,3289855
AMGN,2015-12-18,160.5,161.82,158.62,158.8,6227035
AMG,2015-12-18,155.41,156.16,152.33,153.75,1182019
AMP,2015-12-18,104.23,104.38,102.65,103.08,2496966
AMT,2015-12-18,95.61,95.9,94.59,94.6,3258408
AMZN,2015-12-18,668.65,676.84,664.13,664.14,6841304
ANDV,2015-12-18,105.95,107.23,104.32,104.32,3083059
ANSS,2015-12-18,91.36,91.37,89.53,90.6,1146762
ANTM,2015-12-18,139,139.83,137.75,137.75,1934763
AON,2015-12-18,92.65,93.25,90.81,90.99,3309004
AOS,2015-12-18,38.165,38.345,37.625,38.105,2850558
APA,2015-12-18,42.8,43.8,42.56,42.69,5981098
APC,2015-12-18,46.47,47.385,45.67,45.67,8659164
APD,2015-12-18,129.5,130.02,127.8,127.85,2260270
APH,2015-12-18,52.35,52.46,51.62,51.64,2203254
ARE,2015-12-18,90.97,91.08,89.5,90.5,607522
ARNC,2015-12-18,27.48,28.23,27.39,27.69,10819898
ATVI,2015-12-18,38.47,39.13,38.31,38.47,12538966
AVB,2015-12-18,178.15,179.9,177.22,178.21,3487728
AVGO,2015-12-18,140.23,141.905,138.55,140.2,5196366
AVY,2015-12-18,62.9,63.32,61.99,62.06,1335339
AWK,2015-12-18,59.17,59.95,58.24,59.55,2238928
AXP,2015-12-18,69.13,69.13,67.57,67.87,17898859
AYI,2015-12-18,232.87,234.94,231.774,232.73,1262060
AZO,2015-12-18,759.91,759.91,741.57,741.88,393866
A,2015-12-18,40.56,40.7099,40.08,40.1,3364796
BAC,2015-12-18,17.19,17.265,16.76,16.76,136737824
BAX,2015-12-18,37.34,37.38,36.65,36.65,5620721
BA,2015-12-18,144.41,144.41,138.89,139.58,9951965
BBT,2015-12-18,37.61,37.74,37.17,37.23,16250045
BBY,2015-12-18,29.67,29.67,28.9,29.04,8632359
BDX,2015-12-18,155.05,155.59,153.11,153.12,1776131
BEN,2015-12-18,35.22,35.28,34.79,35,10233307
BF.B,2015-12-18,50.28,50.78,49.91,50.135,3053222
BIIB,2015-12-18,294.8,299.8222,293.05,293.37,2790223
BK,2015-12-18,40.87,41.03,40.2,40.22,9848853
BLK,2015-12-18,326.98,328.15,321.43,321.47,1025183
BLL,2015-12-18,35.135,35.36,34.77,34.905,3849088
BMY,2015-12-18,68.81,69.18,67.63,67.64,9868458
BRK.B,2015-12-18,133.04,133.17,129.53,129.53,8791475
BSX,2015-12-18,18.45,18.51,18.13,18.19,14910934
BWA,2015-12-18,40.85,41.08,40.48,40.82,3094475
BXP,2015-12-18,129.3,130.07,127.08,127.08,1462149
CAG,2015-12-18,40.3,41.07,40.27,40.59,6347688
CAH,2015-12-18,87.54,87.925,86.61,86.61,2641737
CAT,2015-12-18,64.6,65.87,64.1,65.11,13490891
CA,2015-12-18,28.52,28.52,28.19,28.22,6392037
CBG,2015-12-18,35.04,35.26,33.95,33.95,3659187
CBOE,2015-12-18,65.03,65.51,64.41,64.52,1015908
CBS,2015-12-18,46.27,46.49,45.59,45.66,6537530
CB,2015-12-18,115.32,115.68,113.69,113.69,3513513
CCI,2015-12-18,85.43,86.13,84.78,84.82,4156918
CCL,2015-12-18,51.65,53,51.06,52.41,8631326
CDNS,2015-12-18,21.26,21.52,21,21,5059499
CELG,2015-12-18,111.47,112.68,110.04,110.14,5809477
CERN,2015-12-18,60.08,60.185,58.915,59.02,3325104
CFG,2015-12-18,26.39,26.45,25.84,25.9,10143885
CF,2015-12-18,41.11,43,41.08,41.61,4144255
CHD,2015-12-18,42.48,42.555,41.4,41.61,2810546
CHK,2015-12-18,3.76,4.05,3.65,4.05,40717834
CHRW,2015-12-18,63.68,63.84,61.77,62.36,7190966
CHTR,2015-12-18,181.63,181.83,177.9,178.29,1430700
CINF,2015-12-18,59.37,59.5,57.93,57.97,1973125
CI,2015-12-18,142.89,144.58,142.64,143.97,2948218
CLX,2015-12-18,130.86,130.86,126.99,127.05,2490950
CL,2015-12-18,66.9,66.97,65.57,65.57,5115565
CMA,2015-12-18,41.85,41.85,40.48,40.54,5719089
CMCSA,2015-12-18,28.5,28.61,28.1625,28.2,40450878
CME,2015-12-18,94.59,94.95,92.52,92.55,3013296
CMG,2015-12-18,553.78,555.34,540.5,541.08,1506402
CMI,2015-12-18,85.85,86.59,85.18,85.21,3604375
CMS,2015-12-18,36.05,36.09,35.34,35.61,2619858
CNC,2015-12-18,62.17,65.47,62.17,64.75,5103608
CNP,2015-12-18,17.73,17.81,17.41,17.43,8626940
COF,2015-12-18,73.92,73.92,72.32,72.47,5097539
COG,2015-12-18,15.29,15.79,15.28,15.49,17859618
COL,2015-12-18,89.53,89.96,88.18,88.18,1160925
COO,2015-12-18,136,136.75,134.23,135.69,1007298
COP,2015-12-18,47.05,47.58,45.76,45.93,16525394
COST,2015-12-18,159.79,160.68,157.6,157.7,4295780
COTY,2015-12-18,27.54,27.6,26.64,26.81,2166028
CPB,2015-12-18,53.01,53.03,52.13,52.21,2267417
CRM,2015-12-18,78.11,79.49,77.03,77.03,6721373
CSCO,2015-12-18,26.6,26.82,26.26,26.27,36732726
CSRA,2015-12-18,26.43,27.75,26.26,27.46,2778681
CSX,2015-12-18,25.46,25.51,25,25.2,13482698
CTAS,2015-12-18,90.41,91.43,88.46,88.5,1122290
CTL,2015-12-18,25.29,25.41,24.98,25.11,8752339
CTSH,2015-12-18,58.7601,60.42,58.75,58.86,5122998
CTXS,2015-12-18,77.38,77.67,74.33,74.71,4075322
CVS,2015-12-18,94.1,95.5,93.53,94.86,9128501
CVX,2015-12-18,90.06,91.27,89.3,89.81,20167178
CXO,2015-12-18,95.8,97.14,91.92,91.97,3192509
C,2015-12-18,52.46,52.68,51.16,51.21,25509621
DAL,2015-12-18,51.04,51.95,49.96,49.96,15753531
DE,2015-12-18,76.47,77.13,74.95,74.97,5292867
DFS,2015-12-18,53.55,53.55,52.2801,52.44,5430650
DGX,2015-12-18,68.58,69.67,68.41,69.48,1803510
DG,2015-12-18,71.15,71.79,70.3,71.54,4768835
DHI,2015-12-18,31.5,31.53,30.63,30.75,7610054
DHR,2015-12-18,91.23,92.26,91.11,91.23,6392462
DISCA,2015-12-18,26.47,26.47,25.83,26.22,7112382
DISCK,2015-12-18,25.21,25.48,24.76,24.98,4391904
DISH,2015-12-18,57.74,58.14,56.89,57.16,3770405
DIS,2015-12-18,112.01,112.44,107.35,107.72,28376912
DLR,2015-12-18,73.87,75.28,73.87,74.8,4045667
DLTR,2015-12-18,75.92,76.42,74.66,76.09,3915603
DOV,2015-12-18,59.08,59.86,58.45,58.5,2488174
DPS,2015-12-18,92.85,92.85,91.62,91.64,2012399
DRE,2015-12-18,21.02,21.11,20.83,20.83,7670745
DRI,2015-12-18,59.63,63.04,59.48,62.5,8070285
DTE,2015-12-18,79.87,79.97,78.5,78.88,1607592
DUK,2015-12-18,70.08,70.35,68.78,69.6,6136909
DVA,2015-12-18,67.95,68.13,67.79,67.79,5974490
DVN,2015-12-18,28.95,29.98,28.58,28.67,9366535
D,2015-12-18,67.22,67.45,66.53,66.9,4921407
EA,2015-12-18,70.63,71.12,68.94,68.98,4941790
EBAY,2015-12-18,27.84,28.07,27.45,27.46,20493785
ECL,2015-12-18,115.16,115.18,112.58,112.62,1754946
ED,2015-12-18,64.03,64.15,62.95,63.29,3135835
EFX,2015-12-18,112.98,112.98,109.575,109.63,1629484
EIX,2015-12-18,60.74,60.74,59.42,59.66,2876212
EL,2015-12-18,88.76,88.88,87.35,87.41,2237847
EMN,2015-12-18,66.37,67.9,66.14,66.56,1781442
EMR,2015-12-18,44.84,45.34,44.59,44.59,7207829
EOG,2015-12-18,73.19,73.87,71.41,71.43,6633829
EQIX,2015-12-18,292.2,294.79,289.35,289.35,2004952
EQR,2015-12-18,79.93,80.75,79.89,79.9,3463614
EQT,2015-12-18,47.78,49.55,47.63,48.92,3455578
ESRX,2015-12-18,86.23,86.5,85.56,85.63,6115833
ESS,2015-12-18,237.43,238.02,235.07,235.47,830395
ES,2015-12-18,51.49,51.55,50.4,50.45,2540690
ETFC,2015-12-18,29.69,29.8,28.75,28.82,11714311
ETN,2015-12-18,50.1,50.51,49.65,49.74,8579257
ETR,2015-12-18,66.91,67.34,66.07,66.26,4695492
EW,2015-12-18,80.29,80.36,78.21,78.23,2382442
EXC,2015-12-18,26.5,27.04,26.26,26.9,17123613
EXPD,2015-12-18,45.93,46.08,44.73,45.21,9505045
EXPE,2015-12-18,128.66,129.54,125,125.36,6896103
EXR,2015-12-18,88.06,88.53,87.52,87.66,3652475
FAST,2015-12-18,39.77,39.93,39.03,39.09,5390918
FBHS,2015-12-18,55.26,55.29,53.6,53.76,5663465
FB,2015-12-18,106.08,106.59,103.97,104.04,35994199
FCX,2015-12-18,6.29,6.48,6.08,6.21,95926297
FDX,2015-12-18,150.34,150.59,146.71,147.15,5141532
FE,2015-12-18,31.36,31.4,30.91,31.01,5473385
FFIV,2015-12-18,98.33,98.53,97.42,97.63,1808394
FISV,2015-12-18,92.32,92.97,91.17,91.46,3949779
FIS,2015-12-18,59.6,59.65,58.49,58.52,2737042
FITB,2015-12-18,20.16,20.2,19.67,19.735,23181388
FLIR,2015-12-18,28.49,28.67,27.9,27.98,1805859
FLR,2015-12-18,45.86,46.59,45.67,45.74,2462220
FLS,2015-12-18,40.54,41,40.31,40.66,2501260
FL,2015-12-18,63.81,65.39,63.48,64.28,4246881
FMC,2015-12-18,37.35,38.3499,37.25,37.93,2243372
FOXA,2015-12-18,27.32,27.4901,26.8,27.11,29376228
FOX,2015-12-18,28.05,28.235,27.63,27.83,6770804
FRT,2015-12-18,148.39,148.79,146.97,147.24,904247
FTI,2015-12-18,28.87,29.08,28.34,28.35,4468853
F,2015-12-18,13.88,13.91,13.72,13.8,40453028
GD,2015-12-18,137.4,138.12,136.08,136.71,2570818
GE,2015-12-18,30.39,30.58,30.28,30.28,83144824
GGP,2015-12-18,26.61,26.76,26.21,26.22,6706389
GILD,2015-12-18,101.68,101.99,100.92,101.6,15768517
GIS,2015-12-18,56.6,57.72,56.23,56.94,6772608
GLW,2015-12-18,17.96,18.15,17.89,18,22787979
GM,2015-12-18,33.96,34.06,33.54,33.67,19469523
GOOGL,2015-12-18,767.23,774.14,756.59,756.85,3389702
GOOG,2015-12-18,746.51,754.13,738.15,739.31,3148743
GPC,2015-12-18,85.59,85.61,83.54,83.58,1484829
GPN,2015-12-18,63.955,64.72,63.11,63.8,5840822
GPS,2015-12-18,25.11,25.11,24.55,24.95,12765126
GRMN,2015-12-18,35.28,35.705,34.95,35.26,9592498
GS,2015-12-18,181.2,181.9,175.39,175.49,6740815
GT,2015-12-18,32.47,32.59,31.83,31.87,8378203
GWW,2015-12-18,193.8,195.49,192.7,193.93,1608222
HAL,2015-12-18,34,34.11,33.29,33.44,17603626
HAS,2015-12-18,66.3,66.88,65.31,65.83,2456866
HBAN,2015-12-18,11.08,11.09,10.82,10.82,25292017
HBI,2015-12-18,29.27,29.66,28.91,28.99,4834046
HCA,2015-12-18,64.31,65.6,64.18,64.47,5548784
HCN,2015-12-18,66.01,66.26,64.98,65.25,4534656
HCP,2015-12-18,37.1,37.2399,36.28,36.28,7869512
HD,2015-12-18,130.73,131.31,130.015,130.29,9840572
HES,2015-12-18,49.2,50.84,48.47,48.5,5523596
HIG,2015-12-18,42.99,43.21,42.07,42.11,5058301
HII,2015-12-18,126.99,127.14,124.9,125.45,491127
HOG,2015-12-18,45.24,45.76,45.04,45.12,5612072
HOLX,2015-12-18,38.18,39,38.18,38.58,3812387
HON,2015-12-18,102.09,102.99,101.45,101.83,5489029
HPE,2015-12-18,14.27,14.385,14,14.16,19337615
HPQ,2015-12-18,11.83,11.91,11.45,11.51,38462426
HP,2015-12-18,51.8,51.99,49.85,49.88,2771451
HRB,2015-12-18,33.4,33.57,33.21,33.22,3973207
HRL,2015-12-18,39.515,39.705,39.26,39.395,6723534
HRS,2015-12-18,83,83.2,82.47,82.71,1624169
HSIC,2015-12-18,77.145,77.625,76.05,76.07,1317704
HST,2015-12-18,15.64,15.7601,15.28,15.33,12105987
HSY,2015-12-18,89.09,89.105,87.85,88.76,1852689
HUM,2015-12-18,176.14,177.12,174.86,175.38,1238431
IBM,2015-12-18,136.41,136.96,134.27,134.9,10026106
ICE,2015-12-18,49.434,49.62,48.826,48.916,6975400
IDXX,2015-12-18,69.82,70.56,68.84,69.96,1061827
IFF,2015-12-18,117.75,118.41,115.84,115.88,609505
ILMN,2015-12-18,179.99,186,178.72,181.94,2266192
INCY,2015-12-18,114.88,115.99,111.19,113.23,2832997
INFO,2015-12-18,29.46,29.605,28.98,29.08,905776
INTC,2015-12-18,34.73,34.75,33.86,33.865,41336631
INTU,2015-12-18,97.2,97.64,94.8555,95.57,4537727
IPG,2015-12-18,22.61,23.03,22.49,22.68,5159164
IP,2015-12-18,37.54,37.58,36.76,36.8,6255603
IQV,2015-12-18,69.28,69.8999,69.01,69.52,1204605
IRM,2015-12-18,27.09,27.14,26.77,26.77,2537821
IR,2015-12-18,53.17,53.4,52.56,52.62,2758473
ISRG,2015-12-18,178.2298,181.1132,177.6932,178.0598,1709304
ITW,2015-12-18,92.08,92.2,90.87,90.92,2650778
IT,2015-12-18,90.49,90.79,88.89,88.94,661288
IVZ,2015-12-18,31,31.05,30.675,30.74,6382760
JBHT,2015-12-18,71.65,72.24,69.69,70.62,2639157
JCI,2015-12-18,32.5968,32.7225,32.2932,32.2932,4127288
JEC,2015-12-18,41.39,41.67,40.78,40.78,1199051
JNJ,2015-12-18,103.08,103.08,101.95,101.95,14966025
JNPR,2015-12-18,29.05,29.27,28.67,28.68,8767755
JPM,2015-12-18,65.97,65.97,64.4,64.4,23819643
JWN,2015-12-18,51.22,51.54,49.98,50.58,6226547
KEY,2015-12-18,12.91,12.93,12.65,12.67,37628045
KHC,2015-12-18,71.42,71.94,70.63,70.67,6568343
KIM,2015-12-18,26.02,26.2,25.78,25.78,5290008
KLAC,2015-12-18,67.72,68.13,66.83,66.86,4793532
KMB,2015-12-18,125.27,125.46,123.52,123.54,2676646
KMI,2015-12-18,15.37,15.6018,15.01,15.14,59706528
KMX,2015-12-18,53.44,53.9,50.57,53.49,20302038
KORS,2015-12-18,39.48,40.25,39.09,39.7,5723866
KO,2015-12-18,43.36,43.42,42.5,42.5,24583695
KR,2015-12-18,41.56,41.73,40.64,40.64,12849235
KSS,2015-12-18,44.25,44.88,44.06,44.41,7588362
KSU,2015-12-18,71.39,71.57,69.79,70.01,5897884
K,2015-12-18,71.27,71.36,70.76,70.78,2030541
LB,2015-12-18,96.58,97.19,95.57,95.77,1625110
LEG,2015-12-18,43.25,43.4,42.14,42.14,3202238
LEN,2015-12-18,48.2157,48.4314,45.7843,46.5588,8702894
LH,2015-12-18,121.51,123.17,121.25,121.76,2140484
LKQ,2015-12-18,27.85,27.98,27.1,27.31,3357840
LLL,2015-12-18,117.58,117.78,116.43,116.56,1055889
LLY,2015-12-18,85.57,85.98,84.77,84.77,5821341
LMT,2015-12-18,213.75,215.17,211.85,212.18,2058224
LNC,2015-12-18,49.63,49.81,48.52,48.67,3395772
LNT,2015-12-18,31.745,31.855,31.205,31.23,3177050
LOW,2015-12-18,74.76,74.77,73.87,73.89,6948357
LRCX,2015-12-18,78.02,78.34,76.8901,77.04,3409552
LUK,2015-12-18,16.31,16.71,16.19,16.46,5605258
LUV,2015-12-18,43.24,43.83,42.67,42.74,8605937
LYB,2015-12-18,87.44,89.59,87.06,87.53,6437728
L,2015-12-18,36.88,36.88,36.2815,36.68,2918330
MAA,2015-12-18,90.06,90.6,89.37,89.86,731745
MAC,2015-12-18,79.44,80.14,77.46,77.51,1847315
MAR,2015-12-18,65.89,66.54,64.64,65.11,4835457
MAS,2015-12-18,28.24,28.24,27.68,27.88,8325788
MAT,2015-12-18,26.64,26.8,26.18,26.19,7944180
MA,2015-12-18,98.64,98.93,96.205,96.29,6039607
MCD,2015-12-18,116.74,117.28,115.89,116.66,11238875
MCHP,2015-12-18,46.04,46.33,45.53,46.09,6160230
MCK,2015-12-18,189.36,195.64,188.72,193.4,3010003
MCO,2015-12-18,97.19,98.16,96.7,97.46,1829398
MDLZ,2015-12-18,43.93,44.26,42.95,43.3,21561055
MDT,2015-12-18,77.44,77.5,76.31,76.31,13094387
MET,2015-12-18,47.11,47.375,46.4,46.45,11064026
MGM,2015-12-18,21.39,21.73,21.135,21.17,4918326
MHK,2015-12-18,193,193,187.53,188.02,1262956
MKC,2015-12-18,84.42,84.64,83.68,83.68,945778
MLM,2015-12-18,142.25,142.41,139.5605,139.91,1078372
MMC,2015-12-18,55.5,55.62,54.49,54.51,3508926
MMM,2015-12-18,148.21,148.6,146.76,146.92,5736432
MNST,2015-12-18,49.68,49.9983,48.5133,48.6133,12212013
MON,2015-12-18,95.29,97.18,94.8,94.84,6019138
MOS,2015-12-18,28.73,29.38,28.5,28.54,12515385
MO,2015-12-18,58.13,58.19,57.11,57.13,11698492
MPC,2015-12-18,51.35,51.64,50.27,50.35,8334121
MRK,2015-12-18,52.15,52.32,51.61,51.64,21101765
MRO,2015-12-18,12.78,12.99,12.4,12.47,27418602
MSFT,2015-12-18,55.77,56,54.03,54.13,84684164
MSI,2015-12-18,68.26,68.55,67.55,67.58,2089837
MS,2015-12-18,32.13,32.25,31.25,31.29,19331713
MTB,2015-12-18,124.17,124.22,119.98,120.03,3568393
MTD,2015-12-18,331.87,335.05,329.28,331.06,332431
MU,2015-12-18,14.38,14.725,14.26,14.36,38534155
MYL,2015-12-18,52.44,53.74,52.15,53.17,9257775
M,2015-12-18,34.53,35.17,34.31,34.87,11151738
NAVI,2015-12-18,12.39,12.47,11.92,11.92,12972289
NBL,2015-12-18,31.17,31.9,30.96,30.96,5370927
NCLH,2015-12-18,57.58,58.42,56.48,56.86,9921101
NDAQ,2015-12-18,56.05,56.16,55.61,55.93,2283954
NEE,2015-12-18,103.36,103.4,100.71,102.11,4747752
NEM,2015-12-18,17.8,18.15,17.58,17.71,10314120
NFLX,2015-12-18,120.85,122.19,117.92,118.02,17948060
NFX,2015-12-18,32.54,32.76,31.6,31.6,4397122
NI,2015-12-18,19.18,19.2,18.85,18.96,3577971
NKE,2015-12-18,64.865,65.2662,64.185,64.26,13804660
NLSN,2015-12-18,46.16,46.16,45.64,45.64,2982935
NOC,2015-12-18,187.51,187.51,184.41,184.86,2907978
NOV,2015-12-18,33.54,33.78,33.22,33.27,9883798
NRG,2015-12-18,9.43,10.41,9.43,10.37,21494254
NSC,2015-12-18,84.59,85.99,83.23,84.27,3228281
NTAP,2015-12-18,28.09,28.27,27.41,27.6,7834674
NTRS,2015-12-18,70.82,71.44,69.98,70.06,2750647
NUE,2015-12-18,38.31,39.19,38.12,38.87,5750583
NVDA,2015-12-18,32.44,32.77,32.1,32.14,9897424
NWL,2015-12-18,44.57,45.03,44.11,44.71,5537025
NWSA,2015-12-18,13.27,13.385,13.145,13.18,4357918
NWS,2015-12-18,13.68,13.79,13.55,13.62,2137778
OKE,2015-12-18,19.81,20.13,18.84,18.93,9886005
OMC,2015-12-18,73.52,74.2,73.29,73.62,2078077
ORCL,2015-12-18,36.89,37.08,36.31,36.35,28726814
ORLY,2015-12-18,253.41,253.74,250.16,251.38,2673588
OXY,2015-12-18,66.42,67.02,65.83,65.96,7027355
O,2015-12-18,51.08,51.81,50.75,51.08,5277305
PAYX,2015-12-18,53.25,53.25,52.38,52.45,5866991
PBCT,2015-12-18,16.28,16.56,15.85,15.9,16613797
PCAR,2015-12-18,45.15,45.61,45.04,45.16,5239439
PCG,2015-12-18,53.57,53.82,52.84,53.11,4426644
PCLN,2015-12-18,1306.12,1312.97,1283.74,1285.67,882232
PDCO,2015-12-18,44.09,44.37,43.88,44.05,1519845
PEG,2015-12-18,37.95,38.04,37.34,37.48,4648212
PEP,2015-12-18,99.75,99.76,97.88,97.9,6926834
PFE,2015-12-18,32.25,32.45,31.95,31.99,66616172
PFG,2015-12-18,45,45,43.82,43.82,2814942
PGR,2015-12-18,31.34,31.38,30.83,30.83,5719364
PG,2015-12-18,79.95,80.12,78.13,78.13,21342066
PHM,2015-12-18,17.71,17.74,17.27,17.33,11039582
PH,2015-12-18,94.57,95.74,93.62,93.62,1947543
PKG,2015-12-18,61.5,61.85,59.75,59.86,2451902
PKI,2015-12-18,51.69,51.69,50.7,50.87,2081399
PLD,2015-12-18,41.72,42.09,41.62,41.69,5734659
PM,2015-12-18,88.73,88.73,86.92,86.92,10829246
PNC,2015-12-18,94.91,95.25,93.63,93.75,6264672
PNR,2015-12-18,49.16,49.55,48.14,48.21,3066411
PNW,2015-12-18,63.34,63.49,62.33,62.85,884522
PPG,2015-12-18,97.99,98.2,96.25,96.29,1807988
PPL,2015-12-18,33.83,33.86,33.24,33.64,6779605
PRGO,2015-12-18,146.15,146.4,144.26,144.33,1706479
PRU,2015-12-18,81.2,81.44,79.44,79.55,4189971
PSA,2015-12-18,247.02,249.74,245.66,248.74,1734949
PSX,2015-12-18,81.5,81.78,79.68,80.56,6246566
PVH,2015-12-18,74.05,74.52,72.7,73.29,2087954
PWR,2015-12-18,19.76,20.035,19.7,19.86,8772562
PXD,2015-12-18,130.51,130.97,121.26,121.28,4875229
PX,2015-12-18,102.33,102.67,101.47,101.52,2015125
PYPL,2015-12-18,35.35,35.76,34.73,34.98,13745948
QCOM,2015-12-18,47.37,48.04,47.02,47.43,46440181
QRVO,2015-12-18,52.5,53.27,51.32,51.63,2146970
RCL,2015-12-18,95.21,97.32,94.91,95.9,3246393
REGN,2015-12-18,548.34,552.03,542.15,544.23,1188304
REG,2015-12-18,67.38,67.59,66.81,67.05,935976
RE,2015-12-18,181.81,182.52,180.32,181.11,573148
RF,2015-12-18,9.52,9.61,9.31,9.35,55937812
RHI,2015-12-18,45.47,45.62,44.95,44.95,2509130
RHT,2015-12-18,83.01,83.99,80.45,81.4,7792117
RJF,2015-12-18,58.97,59.23,57.66,58.1,1827301
RL,2015-12-18,112.13,113.53,109.73,111.66,2013004
RMD,2015-12-18,55.19,55.44,53.96,54,2071872
ROK,2015-12-18,100.02,100.63,98.92,99.62,1525579
ROP,2015-12-18,184.25,185.49,183.22,183.32,855367
ROST,2015-12-18,53.46,53.75,52.9,52.95,5095435
RRC,2015-12-18,21.51,22.09,21.29,21.33,8439837
RSG,2015-12-18,43.78,43.9,43.46,43.58,2259267
RTN,2015-12-18,127.17,127.17,124.73,125.35,2759938
SBAC,2015-12-18,100.39,101.31,100.19,100.42,1927069
SBUX,2015-12-18,59.2,59.5,58.27,58.62,18099462
SCG,2015-12-18,61.15,61.31,59.95,60.34,1601587
SCHW,2015-12-18,32.89,33.03,31.9,31.91,14251002
SEE,2015-12-18,42.76,42.875,42.28,42.69,4428189
SHW,2015-12-18,261.02,261.75,256.09,256.23,772699
SIG,2015-12-18,115.53,117,114.88,114.97,1118609
SJM,2015-12-18,122.82,122.91,121.22,121.55,1479971
SLB,2015-12-18,69.04,69.17,67.33,67.34,15152644
SLG,2015-12-18,112.04,112.75,110.14,110.22,1023851
SNA,2015-12-18,169.21,170.57,166.65,166.69,668317
SNI,2015-12-18,54.31,54.66,53.72,53.89,2047323
SNPS,2015-12-18,45.3,45.5,44.74,44.77,1478809
SO,2015-12-18,46.43,46.51,45.77,46.2,7841079
SPGI,2015-12-18,94.61,94.61,93.345,93.86,2471351
SPG,2015-12-18,192.95,193.93,190.49,190.52,2252250
SRCL,2015-12-18,118.01,118.08,115.77,116.75,1219008
SRE,2015-12-18,95.23,95.53,94.06,94.41,2340023
STI,2015-12-18,42.99,43.08,42.11,42.19,10957521
STT,2015-12-18,65.81,65.82,64.71,64.73,3840523
STX,2015-12-18,33.7,34.692,33.505,34.1,6627290
STZ,2015-12-18,139.52,141.04,138,138.57,4622125
SWKS,2015-12-18,77.23,78.44,76.15,76.38,3788177
SWK,2015-12-18,107.51,107.51,104.36,104.56,3344013
SYF,2015-12-18,29.88,30,29.35,29.51,15187386
SYK,2015-12-18,92.24,92.29,91.26,91.26,2083937
SYMC,2015-12-18,20.07,20.36,20.05,20.21,9658440
SYY,2015-12-18,41.02,41.135,40.55,40.55,7196421
TAP,2015-12-18,93.28,93.62,92.5,92.55,1866831
TDG,2015-12-18,219.25,220.92,218,219.9,562877
TEL,2015-12-18,63.01,63.62,62.585,62.75,6282838
TGT,2015-12-18,71.86,72.18,70.7,71.37,7597718
TIF,2015-12-18,72.73,72.93,71.8,71.84,2193807
TJX,2015-12-18,70.6,70.62,69.29,69.32,4975853
TMK,2015-12-18,56.63,56.66,55.35,55.36,1379335
TMO,2015-12-18,137.26,137.44,134.51,134.51,2716593
TPR,2015-12-18,32.33,32.64,31.625,31.99,7342811
TRIP,2015-12-18,84.94,85.74,83.84,84.35,2336466
TROW,2015-12-18,70.48,70.98,69.81,69.91,2562401
TRV,2015-12-18,113.27,113.27,110.07,110.13,5069979
TSCO,2015-12-18,85.45,86.44,85.03,85.71,1793002
TSN,2015-12-18,52.65,52.84,52.05,52.55,7370569
TSS,2015-12-18,52.54,52.7,50.87,51.01,7506248
TWX,2015-12-18,64.58,64.7,63.41,63.51,10905740
TXN,2015-12-18,56.04,56.49,54.8,54.94,12025708
TXT,2015-12-18,41.08,41.35,40.93,41.01,2360746
T,2015-12-18,33.87,33.9975,33.6,33.6,51216301
UAA,2015-12-18,40.85,41.36,40.42,40.435,7064900
UAL,2015-12-18,57.32,58.22,56.72,56.92,5017856
UDR,2015-12-18,36.51,36.61,36.23,36.36,2850183
UHS,2015-12-18,116.31,117.27,114.8,114.96,712240
ULTA,2015-12-18,184.95,185.67,184.03,184.94,2640749
UNH,2015-12-18,118.61,118.86,115.82,115.82,7574811
UNM,2015-12-18,32.79,32.85,32.09,32.1,3465593
UNP,2015-12-18,76.82,76.83,75.28,75.43,10160040
UPS,2015-12-18,98.92,99.085,96.9,98,7053459
URI,2015-12-18,66.71,68.25,66.03,67.18,2670459
USB,2015-12-18,43.54,43.58,42.35,42.36,14632813
UTX,2015-12-18,93.31,94.33,92.34,92.34,8665799
VAR,2015-12-18,78.11,79.69,77.81,78.9,1779219
VFC,2015-12-18,62.18,62.73,61.98,62.01,5019287
VIAB,2015-12-18,39.64,40.67,39.05,39.06,5889431
VLO,2015-12-18,71.41,71.95,69.93,70.03,10995631
VMC,2015-12-18,94.08,95.2,93.01,93.84,2172918
VNO,2015-12-18,99.05,99.26,97.47,97.5,1442961
VRSK,2015-12-18,76.42,76.84,74.1,75.1,3132240
VRSN,2015-12-18,87.32,88.29,86.39,86.44,2169919
VRTX,2015-12-18,117.17,119.31,116.48,116.51,2367492
VTR,2015-12-18,54.61,54.61,53.64,53.92,4255731
VZ,2015-12-18,45.9,46.04,45.56,45.56,31635054
V,2015-12-18,78.04,78.19,76.28,76.32,16271171
WAT,2015-12-18,130.45,131.2,128.97,129.52,780876
WBA,2015-12-18,82.73,83.44,82.14,82.51,8529876
WDC,2015-12-18,59.08,60.08,58.63,58.86,4504271
WEC,2015-12-18,51.01,51.09,49.98,50.24,2564882
WFC,2015-12-18,55,55.15,53.79,53.79,31468584
WHR,2015-12-18,146.09,146.75,142.18,142.27,1805299
WMB,2015-12-18,23.92,24.19,21.5,21.54,31978034
WMT,2015-12-18,58.93,59.4,58.75,58.85,16256725
WM,2015-12-18,53,53.09,52.39,52.73,4070392
WRK,2015-12-18,44.98,45.382,44.04,44.09,5003509
WU,2015-12-18,18.06,18.09,17.75,17.8,6063359
WYNN,2015-12-18,64.11,65.44,63.26,63.4,7710479
WYN,2015-12-18,71.86,72.72,70.85,70.86,1891984
WY,2015-12-18,30.38,30.39,29.51,29.51,7028573
XEC,2015-12-18,96,97.745,90.79,90.82,2875209
XEL,2015-12-18,36.12,36.33,35.345,35.6,6339827
XLNX,2015-12-18,46.73,47.01,46.4,46.52,4406414
XL,2015-12-18,38.28,38.33,37.57,37.66,4997590
XOM,2015-12-18,77.57,78.78,77.06,77.28,28835969
XRAY,2015-12-18,60.17,60.45,59.6,59.63,1265871
XRX,2015-12-18,40.44,40.84,39.98,40.6,4658605
XYL,2015-12-18,36.26,36.31,35.81,35.84,1973727
YUM,2015-12-18,71.84,72.17,71,71.84,5028859
ZBH,2015-12-18,100.2,100.24,98.88,98.96,1190518
ZION,2015-12-18,27.42,27.6,26.52,26.71,11655073
ZTS,2015-12-18,46.6,47.6198,46.49,46.6,5439713
AAL,2015-12-21,41.35,42.43,41.35,42.4,6597508
AAPL,2015-12-21,107.28,107.37,105.57,107.33,47590610
AAP,2015-12-21,150.81,151.49,148.25,149.65,1131479
ABBV,2015-12-21,56,56.26,55.7,56.2,4572059
ABC,2015-12-21,102.17,102.92,101.61,102.89,1669306
ABT,2015-12-21,44.05,44.19,43.565,44.04,5453285
ACN,2015-12-21,102.92,103.33,102.19,102.99,2176160
ADBE,2015-12-21,92.16,92.6894,90.81,91.62,2663575
ADI,2015-12-21,55.83,55.86,55.35,55.83,1763546
ADM,2015-12-21,35.23,35.74,35.05,35.31,4587858
ADP,2015-12-21,83.81,84.19,83.28,84.14,1432790
ADSK,2015-12-21,59.66,60.63,59.53,60.16,1554685
ADS,2015-12-21,269.61,270.65,267.24,270.53,264508
AEE,2015-12-21,43.28,43.53,42.655,42.86,1474312
AEP,2015-12-21,56.61,56.93,56.18,56.55,3552390
AES,2015-12-21,9.08,9.28,9.01,9.16,6410932
AET,2015-12-21,108.91,110.54,108.59,109.72,2730712
AFL,2015-12-21,58.39,58.9,58.09,58.48,1864627
AGN,2015-12-21,308.74,310.62,306.41,309.92,2100692
AIG,2015-12-21,59.95,60.4,59.6,59.97,7421880
AIV,2015-12-21,39.64,39.82,39.18,39.52,1203397
AIZ,2015-12-21,79.44,80.2699,78.62,79.96,502492
AJG,2015-12-21,40.27,40.49,39.43,40.31,2321096
AKAM,2015-12-21,52.82,52.95,51.99,52.675,1444760
ALB,2015-12-21,51.6,51.87,50.79,51.46,841222
ALGN,2015-12-21,64.46,64.68,63.73,64.21,319897
ALK,2015-12-21,80.79,82.87,80.79,82.5,1129681
ALLE,2015-12-21,65,65.49,64.38,64.76,459395
ALL,2015-12-21,61.56,61.9,60.94,61.3,3117421
ALXN,2015-12-21,183.79,185.12,182.09,185.07,763052
AMAT,2015-12-21,18.3,18.55,18.15,18.52,9573316
AMD,2015-12-21,2.47,2.53,2.43,2.53,6876564
AME,2015-12-21,53.35,53.56,52.81,53.08,1265102
AMGN,2015-12-21,159.88,160.38,157.38,159.28,3818946
AMG,2015-12-21,154.56,156.2,153.03,154.23,716438
AMP,2015-12-21,103.96,105.47,103.54,105.43,1033751
AMT,2015-12-21,95.42,95.74,94.79,95.56,1291436
AMZN,2015-12-21,668.5,669.9,658.93,664.51,3250900
ANDV,2015-12-21,104.82,105.95,103.3,105.18,1323145
ANSS,2015-12-21,91.03,91.94,90.255,91.09,338005
ANTM,2015-12-21,138.1,140.62,137.7,139.53,1393849
AON,2015-12-21,91.47,92.17,89.94,90.8,1224661
AOS,2015-12-21,38.43,38.795,37.73,37.99,1006000
APA,2015-12-21,42.67,43.07,41.98,42.53,4425592
APC,2015-12-21,45.87,47.72,44.5,46.55,13333245
APD,2015-12-21,129.32,130.13,128.18,129.95,1945896
APH,2015-12-21,52.13,52.62,51.6,52.1,876524
ARE,2015-12-21,91.19,91.25,90.46,91.24,758052
ARNC,2015-12-21,28.05,28.275,27.69,27.96,8331761
ATVI,2015-12-21,38.86,39.29,38.1,38.74,5771100
AVB,2015-12-21,179.42,181.05,178.83,179.95,553064
AVGO,2015-12-21,143.1,146,141.86,145.8,2662659
AVY,2015-12-21,62.67,63.35,62.43,62.9,481418
AWK,2015-12-21,59.61,59.62,58.06,58.27,1135233
AXP,2015-12-21,68.15,68.77,67.99,68.4,4733428
AYI,2015-12-21,233.47,239.9999,232.27,233.12,588804
AZO,2015-12-21,749.3,752,735.515,742.95,249729
A,2015-12-21,40.51,41.12,40.44,40.83,1735159
BAC,2015-12-21,16.98,17.0299,16.77,16.97,65150270
BAX,2015-12-21,36.74,36.935,36.355,36.68,2578396
BA,2015-12-21,140.21,141.94,139.7,140.9,3746389
BBT,2015-12-21,37.64,37.72,36.84,37.28,3874686
BBY,2015-12-21,29.09,29.45,28.88,29.15,3343562
BDX,2015-12-21,153.8,154.6,152.66,153.59,800330
BEN,2015-12-21,35.34,35.53,34.93,35.24,4329950
BF.B,2015-12-21,50.495,50.71,49.91,50.26,1211992
BIIB,2015-12-21,294.84,297.86,293.5,297.56,1137559
BK,2015-12-21,40.55,40.75,40.15,40.59,3485382
BLK,2015-12-21,325.63,328.12,322.48,325.55,534462
BLL,2015-12-21,35.09,35.29,34.595,35.165,1866216
BMY,2015-12-21,68.23,68.65,67.31,68.04,4123994
BRK.B,2015-12-21,131.16,131.69,129.65,131.19,4308430
BSX,2015-12-21,18.31,18.36,18.1183,18.27,5201790
BWA,2015-12-21,41.21,41.79,41.12,41.58,1574571
BXP,2015-12-21,128.08,129.21,126.08,127.07,640254
CAG,2015-12-21,40.96,41.305,40.62,40.99,4513129
CAH,2015-12-21,87.31,88.09,86.75,88.05,1310415
CAT,2015-12-21,65.59,65.82,64.38,65.24,5311466
CA,2015-12-21,28.37,28.5,27.91,28.095,3094602
CBG,2015-12-21,34.27,34.3,33.5,33.92,1989418
CBOE,2015-12-21,64.71,65.79,64.53,65.21,331361
CBS,2015-12-21,45.9,46.18,45.365,45.79,2829749
CB,2015-12-21,114.27,115.49,113.55,115.24,1925078
CCI,2015-12-21,85.33,86,85.03,85.93,2972780
CCL,2015-12-21,53.43,54.16,53.33,53.94,5531376
CDNS,2015-12-21,21.11,21.21,20.7,20.92,3592824
CELG,2015-12-21,111.13,111.74,109.73,110.84,3320185
CERN,2015-12-21,59.43,60.01,59.06,59.68,1499865
CFG,2015-12-21,26.14,26.34,25.731,26.03,4147933
CF,2015-12-21,41.76,43.79,41.11,41.32,2648419
CHD,2015-12-21,41.83,42.12,41.67,42.065,1955240
CHK,2015-12-21,4.03,4.22,3.87,4.06,23029540
CHRW,2015-12-21,63.01,63.08,61.94,62.5,1284461
CHTR,2015-12-21,179.05,180.17,177.05,180.05,721292
CINF,2015-12-21,58.28,58.68,57.6,58.33,547504
CI,2015-12-21,144.34,146.61,143.51,144.47,1567787
CLX,2015-12-21,128.33,128.616,127.01,127.65,1235382
CL,2015-12-21,66.02,66.1549,65.5,65.98,2725317
CMA,2015-12-21,40.89,41.15,40.44,41.14,2020870
CMCSA,2015-12-21,28.41,28.42,27.695,28.23,27997482
CME,2015-12-21,93.14,93.53,91.61,92.44,1587400
CMG,2015-12-21,544.25,544.88,508.1,522.01,3097983
CMI,2015-12-21,85.97,86.41,84.99,85.39,1803960
CMS,2015-12-21,35.71,35.98,35.249,35.59,1883832
CNC,2015-12-21,64.64,65.98,64.2,65.2,3263287
CNP,2015-12-21,17.46,17.54,17.26,17.53,4986863
COF,2015-12-21,73.04,73.5,71.95,72.58,2503324
COG,2015-12-21,15.7,16.36,15.48,16.24,14996091
COL,2015-12-21,89.01,90.35,89.01,89.89,483657
COO,2015-12-21,135.84,137.06,132.99,133.7,733128
COP,2015-12-21,46.03,46.15,44.56,45.1,10873348
COST,2015-12-21,158.81,159.43,157.33,159.39,1453487
COTY,2015-12-21,27.24,27.375,26.69,26.98,647954
CPB,2015-12-21,52.57,52.74,52.24,52.66,1025505
CRM,2015-12-21,78.3,78.33,76.43,77.29,3011577
CSCO,2015-12-21,26.58,26.65,26.41,26.635,20242927
CSRA,2015-12-21,27.84,28.13,26.77,27.36,1330391
CSX,2015-12-21,25.48,25.59,25.015,25.12,6115918
CTAS,2015-12-21,89.47,90.23,88.58,89.21,707887
CTL,2015-12-21,25.29,25.43,24.98,25.16,5599663
CTSH,2015-12-21,59.51,59.915,59.12,59.74,3294976
CTXS,2015-12-21,75.13,75.42,73.93,74.5,1337202
CVS,2015-12-21,95.27,96.33,95.05,95.95,3689753
CVX,2015-12-21,90.4,90.7,88.21,89.24,12852265
CXO,2015-12-21,92.27,92.99,85.87,86.67,4312327
C,2015-12-21,51.71,51.9147,51.08,51.79,16928994
DAL,2015-12-21,50.46,51.5,50.42,51.46,8822128
DE,2015-12-21,75.63,76.03,74.63,75.71,3778297
DFS,2015-12-21,52.69,53.39,52.67,53.34,2702584
DGX,2015-12-21,69.99,71.1,69.59,71.07,1295380
DG,2015-12-21,71.11,71.74,71.086,71.56,2284257
DHI,2015-12-21,31,31.825,30.95,31.41,3339229
DHR,2015-12-21,91.66,92.49,91.56,92.48,2930659
DISCA,2015-12-21,26.6,26.63,26.16,26.28,2870690
DISCK,2015-12-21,25.25,25.38,24.97,25.13,2844691
DISH,2015-12-21,57.33,57.79,56.78,57.58,2033500
DIS,2015-12-21,108.8,110.1,105.33,106.59,22847155
DLR,2015-12-21,75.24,75.8,74.6401,75.19,1636650
DLTR,2015-12-21,76.1,77.14,75.1,76.9,2376492
DOV,2015-12-21,58.83,59.38,58.53,59.17,1272182
DPS,2015-12-21,92.35,92.436,91.37,92.18,1473277
DRE,2015-12-21,20.99,21.07,20.76,20.89,2131344
DRI,2015-12-21,62.91,63.98,62.71,63.7,2557312
DTE,2015-12-21,79.16,79.61,77.98,78.66,1086140
DUK,2015-12-21,69.96,70.26,69.33,69.81,2122635
DVA,2015-12-21,67.97,69.5525,67.85,69,2844576
DVN,2015-12-21,28.7,29.67,28.39,28.83,7462727
D,2015-12-21,67.38,67.44,66.18,66.56,2448842
EA,2015-12-21,69.44,69.89,67.4,68.71,2873068
EBAY,2015-12-21,27.62,27.71,27.255,27.59,10801518
ECL,2015-12-21,113.32,113.9,112.6,113.22,913968
ED,2015-12-21,63.53,63.82,63.04,63.41,1538270
EFX,2015-12-21,110.6,111.49,110.07,110.99,731314
EIX,2015-12-21,59.97,60.06,58.62,58.93,2764415
EL,2015-12-21,88.16,88.54,87.49,88.21,1294925
EMN,2015-12-21,66.84,67.73,66.32,66.74,961677
EMR,2015-12-21,45.09,45.96,45.04,45.88,6236062
EOG,2015-12-21,71.6,71.85,69.3025,70.25,5078834
EQIX,2015-12-21,291.07,296.13,289.22,295.74,881677
EQR,2015-12-21,80.67,80.93,79.68,80.08,1594851
EQT,2015-12-21,49.12,49.65,48.1,49.56,2307347
ESRX,2015-12-21,85.93,87.41,85.65,87.15,3763027
ESS,2015-12-21,237.91,238.595,234.12,235.1,663855
ES,2015-12-21,50.59,50.73,49.84,50.07,1551003
ETFC,2015-12-21,29.07,29.21,28.47,28.64,4459771
ETN,2015-12-21,50.26,50.9,50.1,50.71,5618911
ETR,2015-12-21,66.64,66.65,65.77,66.18,1521771
EW,2015-12-21,78.86,79.69,78,78.96,993881
EXC,2015-12-21,27.07,27.51,26.84,27.43,9824829
EXPD,2015-12-21,45.56,45.56,44.84,45.24,1641634
EXPE,2015-12-21,126.06,127.39,124.52,125.58,1572520
EXR,2015-12-21,89.18,89.89,88.6,89.09,1098046
FAST,2015-12-21,39.23,39.51,38.44,38.84,2900557
FBHS,2015-12-21,54.22,55.08,54.03,54.61,1033964
FB,2015-12-21,104.91,105.15,103.6,104.77,16138786
FCX,2015-12-21,6.31,6.48,6.13,6.24,42811187
FDX,2015-12-21,147.55,148.535,144.73,145.75,2065023
FE,2015-12-21,31.22,31.27,30.92,31.07,4189836
FFIV,2015-12-21,98.17,98.21,96.3163,97.39,545118
FISV,2015-12-21,92.11,92.39,91.61,92.38,896307
FIS,2015-12-21,58.98,59.77,58.78,59.16,1682319
FITB,2015-12-21,19.87,19.97,19.59,19.86,6792105
FLIR,2015-12-21,28.16,28.65,27.73,28.2,1106713
FLR,2015-12-21,45.92,46.37,45.345,46.28,2140337
FLS,2015-12-21,40.76,41.16,40.1,40.4,1289912
FL,2015-12-21,64.24,64.97,63.55,64.01,2748654
FMC,2015-12-21,38.22,39.03,37.93,38.24,1221993
FOXA,2015-12-21,27.3,27.435,26.86,27.07,10700296
FOX,2015-12-21,27.95,28.15,27.45,27.59,4308252
FRT,2015-12-21,149.14,149.48,146.97,147.86,393778
FTI,2015-12-21,28.39,28.855,28.08,28.7,2224465
F,2015-12-21,13.89,13.95,13.67,13.73,31598047
GD,2015-12-21,137.28,139.14,136.66,138.09,941751
GE,2015-12-21,30.42,30.6,30.15,30.4,40719167
GGP,2015-12-21,26.48,26.49,25.99,26.19,5008331
GILD,2015-12-21,102.21,103.26,101.63,102.63,8306474
GIS,2015-12-21,57.28,57.6,56.79,57.41,4099269
GLW,2015-12-21,18.06,18.18,17.92,18.03,12009323
GM,2015-12-21,33.79,34.06,33.59,33.83,12819957
GOOGL,2015-12-21,763.05,766.35,754.15,760.8,1742368
GOOG,2015-12-21,746.13,750,740,747.77,1525703
GPC,2015-12-21,84.3,84.52,83.1,83.98,425036
GPN,2015-12-21,64,64.65,62.71,63.88,2003680
GPS,2015-12-21,25.06,25.29,24.59,24.77,5128179
GRMN,2015-12-21,35.34,35.71,35.13,35.55,1995092
GS,2015-12-21,177.5,178.15,175.83,177.75,2472858
GT,2015-12-21,32.1,32.34,31.67,31.88,2184017
GWW,2015-12-21,195.7,196.5,193.73,196.37,485073
HAL,2015-12-21,33.61,34.08,33.14,33.4,11274511
HAS,2015-12-21,66.46,66.82,64.91,65.31,1617972
HBAN,2015-12-21,10.94,11,10.755,10.85,7718626
HBI,2015-12-21,29.09,29.15,28.44,28.58,3012424
HCA,2015-12-21,64.99,67.68,64.85,67.61,4809637
HCN,2015-12-21,65.93,66.13,65.06,65.46,1528319
HCP,2015-12-21,36.65,36.846,36.4,36.76,2651213
HD,2015-12-21,131,131.61,130.18,131.31,3414798
HES,2015-12-21,48.87,49.24,47.04,47.44,5436279
HIG,2015-12-21,42.4,42.61,41.68,42.39,4299625
HII,2015-12-21,126.61,127.96,125.9,127.25,281652
HOG,2015-12-21,45.55,45.59,45,45.22,1332061
HOLX,2015-12-21,38.63,39,38.3,38.93,1530949
HON,2015-12-21,102.72,103.75,101.93,102.6,3062604
HPE,2015-12-21,14.12,14.4,13.87,14.02,9863255
HPQ,2015-12-21,11.6,11.63,11.31,11.43,18336189
HP,2015-12-21,50.03,50.62,48.82,50,2248158
HRB,2015-12-21,33.38,33.69,33.17,33.23,2943565
HRL,2015-12-21,39.65,39.895,39.455,39.83,1986250
HRS,2015-12-21,83.29,84.41,83.065,84.35,1044807
HSIC,2015-12-21,76.635,77.38,76.453,76.945,715954
HST,2015-12-21,15.47,15.66,15.1,15.2,14931573
HSY,2015-12-21,89.13,89.4,88.487,89.18,878730
HUM,2015-12-21,175.65,176.75,174.47,176.1,998097
IBM,2015-12-21,135.83,135.83,134.02,135.5,5617475
ICE,2015-12-21,49.396,49.548,49.01,49.488,3957025
IDXX,2015-12-21,70.24,71.37,70.05,71.34,494463
IFF,2015-12-21,116.6,117.41,116.13,117.23,337665
ILMN,2015-12-21,183.98,188.95,183.5,186.84,1018160
INCY,2015-12-21,114.22,114.99,111.74,112.9,812970
INFO,2015-12-21,29.16,29.3,28.84,29.18,449376
INTC,2015-12-21,34.11,34.3,33.815,34.24,18006803
INTU,2015-12-21,96.02,96.69,94.675,95.68,1322375
IPG,2015-12-21,22.81,22.94,22.7,22.93,2155646
IP,2015-12-21,37.2,37.61,36.95,37.3,2973583
IQV,2015-12-21,69.91,70.24,69.26,69.74,649155
IRM,2015-12-21,26.97,27.25,26.64,26.96,797912
IR,2015-12-21,53.01,53.33,52.39,53.14,1744724
ISRG,2015-12-21,178.7965,179.9965,177.9165,179.7732,773094
ITW,2015-12-21,91.69,92.02,90.96,91.84,1483840
IT,2015-12-21,89.41,89.78,87.97,87.97,673369
IVZ,2015-12-21,31.05,31.66,30.94,31.65,3504237
JBHT,2015-12-21,70.74,71.73,70.62,71.07,725621
JCI,2015-12-21,32.5759,32.8482,32.4293,32.6492,2769403
JEC,2015-12-21,40.98,41.37,40.64,40.94,1193098
JNJ,2015-12-21,102.34,102.92,100.85,101.58,8321937
JNPR,2015-12-21,28.82,28.9,27.015,27.25,12551446
JPM,2015-12-21,65.02,65.56,64.83,65.54,18869297
JWN,2015-12-21,50.96,51.17,49.43,50.05,3645965
KEY,2015-12-21,12.73,12.85,12.6299,12.84,13522477
KHC,2015-12-21,70.52,71.66,70.37,71.38,5466879
KIM,2015-12-21,26.08,26.14,25.86,26.09,3648266
KLAC,2015-12-21,67.38,68.39,67.06,68.37,1564060
KMB,2015-12-21,124.31,125,123.93,124.92,1758696
KMI,2015-12-21,15.07,15.18,14.22,15.14,42261482
KMX,2015-12-21,53.08,53.25,51.0401,52.53,7230553
KORS,2015-12-21,39.85,40.46,39.64,40.33,2139785
KO,2015-12-21,42.82,42.9362,42.46,42.78,10444353
KR,2015-12-21,41.06,41.24,40.64,41.21,7827734
KSS,2015-12-21,45.02,45.79,44.31,45.71,4545309
KSU,2015-12-21,70.69,71,69.7,70.13,2177908
K,2015-12-21,71.25,71.39,70.52,71.05,1664556
LB,2015-12-21,96.13,96.5,94.35,94.95,1206651
LEG,2015-12-21,42.34,42.59,41.59,42.34,951890
LEN,2015-12-21,47.0294,48.0392,46.5588,47.1078,3854419
LH,2015-12-21,120.95,125.2,120.95,124.48,912549
LKQ,2015-12-21,27.37,27.91,27.08,27.35,1691888
LLL,2015-12-21,117.71,118.6599,116.76,117.26,512719
LLY,2015-12-21,85.72,86.45,85.15,86.04,3742424
LMT,2015-12-21,213.8,215.59,213.52,215.47,1066828
LNC,2015-12-21,48.99,49.33,48.49,49,1414037
LNT,2015-12-21,31.375,31.52,30.785,30.965,1409688
LOW,2015-12-21,74.5,75.1,74.04,74.89,3418518
LRCX,2015-12-21,77.96,78.81,77.15,78.75,1626633
LUK,2015-12-21,16.55,16.88,16.47,16.61,2154416
LUV,2015-12-21,43.24,43.64,43,43.37,4935069
LYB,2015-12-21,87.97,88.63,86.31,86.98,3025233
L,2015-12-21,36.81,37.06,36.66,37.04,1295488
MAA,2015-12-21,90.73,90.84,89.29,90.14,468732
MAC,2015-12-21,78.14,79.42,77.98,79.37,1355406
MAR,2015-12-21,65.37,65.92,64.99,65.17,2204944
MAS,2015-12-21,28.05,28.215,27.81,28.04,3343302
MAT,2015-12-21,26.31,26.43,26.13,26.38,4011481
MA,2015-12-21,96.91,97.7399,96.23,97.04,2748392
MCD,2015-12-21,116.96,117.74,116.61,117.69,3344606
MCHP,2015-12-21,46.2,46.88,46.195,46.85,1906641
MCK,2015-12-21,194.38,195.7,193.01,195.3,1618806
MCO,2015-12-21,98.17,99.58,98.07,99.21,1266716
MDLZ,2015-12-21,43.65,44.515,43.36,44.44,8812590
MDT,2015-12-21,77.02,77.26,76.05,76.68,3533151
MET,2015-12-21,46.77,47.13,46.4,46.82,4261289
MGM,2015-12-21,21.18,21.64,21.05,21.62,3748894
MHK,2015-12-21,188.61,191.08,187.5763,189.45,472679
MKC,2015-12-21,84.08,84.71,83.94,84.63,344662
MLM,2015-12-21,140.36,141.36,139.3,141,546023
MMC,2015-12-21,54.91,55.13,54.07,54.58,1915481
MMM,2015-12-21,147.58,148.33,146.69,147.48,2284411
MNST,2015-12-21,49.07,49.7233,48.65,49.16,2819118
MON,2015-12-21,95.23,95.995,94.81,95.43,2168167
MOS,2015-12-21,28.71,28.8,26.96,27.24,8913315
MO,2015-12-21,57.43,57.72,56.64,57.44,7881727
MPC,2015-12-21,50.58,51.42,50.225,51.4,5264584
MRK,2015-12-21,52.15,52.15,51.2,51.87,11636117
MRO,2015-12-21,12.54,12.77,12.11,12.52,13683740
MSFT,2015-12-21,54.88,55.35,54.2262,54.83,37246325
MSI,2015-12-21,67.76,68.14,67.62,68.03,592324
MS,2015-12-21,31.62,31.8,31.19,31.68,10920073
MTB,2015-12-21,121.21,122.16,119.37,120.64,726883
MTD,2015-12-21,332.57,337.26,330.125,332.73,142875
MU,2015-12-21,14.44,14.79,14.33,14.77,22217309
MYL,2015-12-21,53.52,53.85,53.17,53.64,4697458
M,2015-12-21,35.02,35.17,34.52,35.02,6548809
NAVI,2015-12-21,12.08,12.13,11.66,11.8,3757257
NBL,2015-12-21,31.08,31.58,30.39,31.49,4055868
NCLH,2015-12-21,57.25,59.11,57.25,59.04,1983363
NDAQ,2015-12-21,56.49,57.27,55.99,56.47,910472
NEE,2015-12-21,102.78,102.96,101.5,102.3,2369811
NEM,2015-12-21,18.09,18.25,17.5,17.65,5473256
NFLX,2015-12-21,119.51,119.59,115.66,116.63,11669993
NFX,2015-12-21,31.49,31.75,29.94,30.41,5210129
NI,2015-12-21,19.03,19.06,18.79,18.89,2753868
NKE,2015-12-21,64.84,65.155,64.305,64.9,8972684
NLSN,2015-12-21,46.1,46.28,45.63,46.18,1580971
NOC,2015-12-21,186,189.07,185.5,189.01,1368102
NOV,2015-12-21,33.3,34.05,33.223,33.9,5926040
NRG,2015-12-21,10.22,11.2,10.045,11.07,12196537
NSC,2015-12-21,85.1,85.53,83.69,84.08,1306785
NTAP,2015-12-21,27.84,27.84,27.44,27.6,3198316
NTRS,2015-12-21,70.57,71.44,70.53,71.15,769727
NUE,2015-12-21,39.21,39.97,39.05,39.73,3214371
NVDA,2015-12-21,32.49,32.93,32.2,32.895,7105373
NWL,2015-12-21,44.94,45.09,44.43,44.8,2704735
NWSA,2015-12-21,13.27,13.38,13.13,13.36,2291186
NWS,2015-12-21,13.71,13.85,13.56,13.83,1550769
OKE,2015-12-21,19.41,21.87,19.34,21.85,10064114
OMC,2015-12-21,74.26,74.5,73.92,74.39,1281987
ORCL,2015-12-21,36.72,36.84,36.1,36.42,15042283
ORLY,2015-12-21,252.3,254.665,250.92,253.73,675625
OXY,2015-12-21,66.34,66.94,65.22,66.14,4534425
O,2015-12-21,51.58,51.58,50.75,51.08,1521090
PAYX,2015-12-21,52.89,53,52.12,52.6,3609460
PBCT,2015-12-21,15.99,16.075,15.86,16.02,3238525
PCAR,2015-12-21,45.55,46.22,45.36,45.77,2947712
PCG,2015-12-21,53.29,53.63,52.72,53.06,1800865
PCLN,2015-12-21,1292.88,1299.56,1264.13,1275.71,464461
PDCO,2015-12-21,44.35,44.6905,43.635,44.32,537699
PEG,2015-12-21,37.68,37.95,37.52,37.73,2161496
PEP,2015-12-21,98.39,98.64,97.77,98.62,3089100
PFE,2015-12-21,32.17,32.46,32.01,32.46,30623374
PFG,2015-12-21,44.28,44.55,43.64,44.17,1534575
PGR,2015-12-21,31.03,31.3699,30.81,31.12,2526811
PG,2015-12-21,78.63,78.98,78.15,78.95,9105763
PHM,2015-12-21,17.53,17.89,17.47,17.77,3618845
PH,2015-12-21,94.42,94.92,93.625,94.18,1056263
PKG,2015-12-21,60.44,61.15,59.767,60.92,1093776
PKI,2015-12-21,51.47,52.02,51.3,51.55,719038
PLD,2015-12-21,42.14,42.2,41.59,41.9,1772843
PM,2015-12-21,86.36,86.66,85.74,86.62,4058101
PNC,2015-12-21,94.47,95.31,93.33,94.46,1762258
PNR,2015-12-21,48.53,49.31,48.22,48.64,3282862
PNW,2015-12-21,63.19,63.43,62.45,62.96,590170
PPG,2015-12-21,96.92,97.37,96.491,97.23,1202643
PPL,2015-12-21,33.73,33.84,33.27,33.38,3737429
PRGO,2015-12-21,144.75,144.75,142.51,144.28,883278
PRU,2015-12-21,80.15,80.86,79.17,80.05,2203388
PSA,2015-12-21,250.51,251.46,249.25,250.64,722733
PSX,2015-12-21,81.02,81.27,79.475,80.62,2809418
PVH,2015-12-21,73.54,74.08,72.35,72.89,1153172
PWR,2015-12-21,19.93,20.52,19.82,19.97,3441545
PXD,2015-12-21,121.28,121.28,114.4,115.71,5069818
PX,2015-12-21,102.04,102.59,101.3,102.12,1703033
PYPL,2015-12-21,35.21,36.15,35.11,36.08,5856044
QCOM,2015-12-21,47.61,48.925,47.54,48.76,16779008
QRVO,2015-12-21,51.87,53.4,50.14,53.35,1370369
RCL,2015-12-21,96.64,99.9,96.54,99.06,2665088
REGN,2015-12-21,545.95,547.09,528.28,532.55,863276
REG,2015-12-21,67.69,67.81,66.99,67.4,357677
RE,2015-12-21,181.66,182.51,180.18,182.43,255060
RF,2015-12-21,9.39,9.42,9.25,9.39,14228266
RHI,2015-12-21,45,45.67,44.96,45.51,1078140
RHT,2015-12-21,82.23,82.46,79.15,80.44,2351868
RJF,2015-12-21,58.51,59.1,58.4,59.1,1327643
RL,2015-12-21,112.05,112.29,109.47,110.61,777927
RMD,2015-12-21,54.2,54.21,52.6,52.91,1174397
ROK,2015-12-21,100.69,101.24,99.58,100.75,684833
ROP,2015-12-21,184.57,185.525,183.39,185.16,245434
ROST,2015-12-21,53.7,54.1,53.29,53.81,2221479
RRC,2015-12-21,21.35,21.78,20.79,21.41,12132066
RSG,2015-12-21,43.76,44.16,43.58,43.85,968586
RTN,2015-12-21,125.98,127.15,125.18,126.03,1560822
SBAC,2015-12-21,101.66,101.66,100.34,101.385,811012
SBUX,2015-12-21,58.89,59.615,58.66,59.54,7187470
SCG,2015-12-21,60.55,60.87,59.7,60.22,730533
SCHW,2015-12-21,32.23,32.4,31.87,32.21,6950140
SEE,2015-12-21,42.79,43.33,42.53,42.79,1342376
SHW,2015-12-21,258.14,261.33,254.69,261.09,826512
SIG,2015-12-21,115.24,118.65,114.7701,117.47,1198573
SJM,2015-12-21,122.15,123.19,122.03,123,804456
SLB,2015-12-21,67.44,68.34,67.15,67.95,7861292
SLG,2015-12-21,111.39,111.86,109.36,110,632919
SNA,2015-12-21,167.79,169.66,166.1,168.47,433509
SNI,2015-12-21,53.94,54.68,53.34,53.8,1171225
SNPS,2015-12-21,45.07,45.32,44.39,44.73,868402
SO,2015-12-21,46.4,46.58,46,46.23,4250161
SPGI,2015-12-21,94.41,95.19,94.03,95.16,837824
SPG,2015-12-21,192.26,192.95,190.23,191.84,1148696
SRCL,2015-12-21,117.84,118.34,117.06,118.29,584511
SRE,2015-12-21,94.91,95.3,93.63,94.17,1141241
STI,2015-12-21,42.51,42.79,41.99,42.45,2392061
STT,2015-12-21,65.36,65.81,65.02,65.77,2202926
STX,2015-12-21,34.29,34.98,34.15,34.7,2476171
STZ,2015-12-21,140.94,142.81,140.09,141.4,1074456
SWKS,2015-12-21,77.5,78.42,76.4,78.42,2287394
SWK,2015-12-21,105.33,105.48,103.38,104.58,1623361
SYF,2015-12-21,29.66,30.06,29.55,29.73,5809868
SYK,2015-12-21,91.67,92.29,90.84,91.42,1192921
SYMC,2015-12-21,20.2,20.42,20.2,20.41,6543552
SYY,2015-12-21,40.74,40.99,40.51,40.86,3511698
TAP,2015-12-21,93.39,93.41,92.29,92.73,1240826
TDG,2015-12-21,221.4,226.64,220.3301,226.03,449034
TEL,2015-12-21,63.29,63.86,63.08,63.61,2209910
TGT,2015-12-21,71.51,71.96,71.0798,71.71,3727829
TIF,2015-12-21,73.16,74.88,72.84,74.48,2237081
TJX,2015-12-21,69.67,70.15,69.1,69.61,2607155
TMK,2015-12-21,55.76,56.06,55.325,55.76,660295
TMO,2015-12-21,135.76,137.64,135.58,137.55,1325891
TPR,2015-12-21,32.12,32.72,31.87,32.7,4689012
TRIP,2015-12-21,85,85.7899,83.18,84.12,878002
TROW,2015-12-21,70.52,70.75,70.02,70.39,1612031
TRV,2015-12-21,110.86,111.43,110.02,110.94,1423967
TSCO,2015-12-21,85.86,86.22,84.02,84.76,1133955
TSN,2015-12-21,52.97,53.34,52.6,53.17,3013846
TSS,2015-12-21,51.48,51.71,50.72,51.33,1948901
TWX,2015-12-21,64.08,64.28,62.941,63.41,4562964
TXN,2015-12-21,55.35,55.83,54.93,55.82,4305623
TXT,2015-12-21,41.24,41.92,41.03,41.31,1704424
T,2015-12-21,33.92,34.109,33.75,34.09,20392438
UAA,2015-12-21,40.655,41,40.205,40.485,3538790
UAL,2015-12-21,57.42,58.32,57.27,58.05,3303500
UDR,2015-12-21,36.62,36.79,36.19,36.48,1188233
UHS,2015-12-21,115.24,119.73,115.21,119.14,660515
ULTA,2015-12-21,186.46,187.295,184.82,186.49,804107
UNH,2015-12-21,116.57,117.77,116,117.41,3185166
UNM,2015-12-21,32.39,32.56,31.91,32.28,1678984
UNP,2015-12-21,75.99,76.43,75.02,75.49,5247884
UPS,2015-12-21,98.51,98.8,96.34,96.89,3311056
URI,2015-12-21,67.5,70.15,67.36,69.05,2029748
USB,2015-12-21,42.66,42.98,42.16,42.59,5610549
UTX,2015-12-21,93.02,93.89,92.69,93.61,8708814
VAR,2015-12-21,79.28,79.54,78.7,79.41,883990
VFC,2015-12-21,62.44,62.61,61.94,62.35,2221297
VIAB,2015-12-21,39.32,39.79,39.015,39.22,3228804
VLO,2015-12-21,70.35,71.26,69.91,71.11,4806365
VMC,2015-12-21,94.38,95.6,93.97,95.39,972193
VNO,2015-12-21,98.55,98.87,96.8,97.45,661216
VRSK,2015-12-21,75.82,76.4,74.44,75.97,853314
VRSN,2015-12-21,86.8,87.67,85.98,86.81,854501
VRTX,2015-12-21,117.43,120.851,116.4,120.56,1237357
VTR,2015-12-21,54.37,54.75,53.73,54.04,1986459
VZ,2015-12-21,45.73,45.92,45.52,45.9,10360564
V,2015-12-21,76.9,77.36,76.4,77.17,8442145
WAT,2015-12-21,130.5,131.14,129.47,130.61,261534
WBA,2015-12-21,83.01,85.02,82.7103,84.89,4895823
WDC,2015-12-21,59.22,59.62,58.64,59.06,2612553
WEC,2015-12-21,50.48,50.86,50.035,50.39,1517439
WFC,2015-12-21,54.3,54.54,53.55,54.02,12993380
WHR,2015-12-21,142.99,146.69,142.99,146.58,941113
WMB,2015-12-21,21.64,22.09,20.95,22,20453848
WMT,2015-12-21,58.82,59.58,58.67,59.55,9645451
WM,2015-12-21,52.98,53.26,52.49,52.81,1383557
WRK,2015-12-21,44.25,44.85,44.02,44.48,3419447
WU,2015-12-21,17.92,18.12,17.86,18.01,2866740
WYNN,2015-12-21,63.51,66.09,62.8,65.76,2991272
WYN,2015-12-21,71.53,71.53,70.12,71.13,1050487
WY,2015-12-21,29.68,29.81,29.265,29.69,3958332
XEC,2015-12-21,90.86,91.6989,85,86.18,3330107
XEL,2015-12-21,35.79,35.91,35.18,35.41,4141744
XLNX,2015-12-21,46.99,47.34,46.74,47.3,1877795
XL,2015-12-21,37.85,38.01,37.47,37.9,1479736
XOM,2015-12-21,77.79,78.1038,76.645,77.26,14460450
XRAY,2015-12-21,60.11,60.41,59.67,60.05,589367
XRX,2015-12-21,41,41.76,40.76,41.2,2195698
XYL,2015-12-21,36.13,36.31,35.88,36.14,662317
YUM,2015-12-21,72.01,73.63,72.01,73.4,4826439
ZBH,2015-12-21,99.36,100.655,98.91,100.23,1164139
ZION,2015-12-21,27,27.06,26.425,26.77,3343590
ZTS,2015-12-21,46.83,47.37,46.56,47.34,2467076
AAL,2015-12-22,42.56,43.08,42.3599,42.895,5704730
AAPL,2015-12-22,107.4,107.72,106.451,107.23,32789367
AAP,2015-12-22,150.11,150.49,147.28,147.83,869764
ABBV,2015-12-22,56.54,57.985,56.42,57.59,8390764
ABC,2015-12-22,103,103.44,102.2,103.16,1087925
ABT,2015-12-22,44.23,44.56,43.97,44.48,4367282
ACN,2015-12-22,103.29,103.94,102.74,103.76,1815074
ADBE,2015-12-22,91.94,93.95,91.63,93.82,1873594
ADI,2015-12-22,56.55,56.98,55.85,56.015,1136235
ADM,2015-12-22,35.47,36.59,35.42,36.41,5666162
ADP,2015-12-22,84.76,85.23,83.6559,84.86,1772474
ADSK,2015-12-22,60.64,61.235,59.84,60.985,1107167
ADS,2015-12-22,270.62,275.93,269.58,273.7,253998
AEE,2015-12-22,42.98,43.29,42.44,43.2,1520801
AEP,2015-12-22,56.7,57.33,56.215,57.21,2861976
AES,2015-12-22,9.19,9.31,9.14,9.29,5072642
AET,2015-12-22,110.42,110.47,107.76,108.91,2659431
AFL,2015-12-22,58.58,59.485,58.49,59.28,1717771
AGN,2015-12-22,310.93,311.72,308.71,310.59,2067121
AIG,2015-12-22,60.31,60.97,59.92,60.73,7288173
AIV,2015-12-22,39.56,39.93,39.47,39.52,1098585
AIZ,2015-12-22,80.46,80.78,79.49,80.48,287824
AJG,2015-12-22,40.41,40.53,39.8,40.51,1524555
AKAM,2015-12-22,52.7,53.17,52.52,52.975,987234
ALB,2015-12-22,51.6,54.77,51.43,54.31,1159409
ALGN,2015-12-22,64.72,65.85,64.1,65.42,305405
ALK,2015-12-22,81.78,81.97,79.62,81.72,1399400
ALLE,2015-12-22,65.07,65.2,64.42,65.17,443928
ALL,2015-12-22,61.71,62.67,61.25,62.5,2203323
ALXN,2015-12-22,186.19,187.39,183.83,187.07,833885
AMAT,2015-12-22,18.56,18.84,18.42,18.755,9538764
AMD,2015-12-22,2.55,2.78,2.54,2.77,24893205
AME,2015-12-22,53.35,53.56,53.04,53.42,2324009
AMGN,2015-12-22,160.5,163.37,160.0353,162.3,3125525
AMG,2015-12-22,155.29,158.385,153.71,157.92,529818
AMP,2015-12-22,106.11,107.74,100.08,107.17,1156623
AMT,2015-12-22,96.15,97,95.86,96.42,1755499
AMZN,2015-12-22,666.83,668.49,659.26,663.15,2667795
ANDV,2015-12-22,105.2,105.97,102.46,102.94,1426816
ANSS,2015-12-22,91.4,92.04,90.62,91.85,297796
ANTM,2015-12-22,140.1,140.88,138,140.19,1780359
AON,2015-12-22,90.85,91.67,89.2,91.07,1299719
AOS,2015-12-22,38.05,38.315,37.76,38.175,920488
APA,2015-12-22,42.91,43.54,42.35,42.78,5760858
APC,2015-12-22,46.6,48.84,46.36,48.55,11511431
APD,2015-12-22,130.57,132.06,130.15,131.55,896003
APH,2015-12-22,52.43,53.09,52.22,53.03,945865
ARE,2015-12-22,91.47,91.74,90.84,90.95,363430
ARNC,2015-12-22,28.05,28.71,27.78,28.68,6491657
ATVI,2015-12-22,39.56,39.78,38.79,39.21,4134623
AVB,2015-12-22,180.71,182.99,180.66,180.82,626886
AVGO,2015-12-22,147.23,147.23,142.76,145.1,2168429
AVY,2015-12-22,63.01,63.28,62.32,63.07,493178
AWK,2015-12-22,58.58,59.12,57.97,59.03,1020327
AXP,2015-12-22,68.74,69.13,68.21,68.85,3796765
AYI,2015-12-22,235.16,238.24,233.71,238.01,523539
AZO,2015-12-22,747,748.59,739.05,744.82,171693
A,2015-12-22,41.01,41.33,40.715,41.22,1643172
BAC,2015-12-22,17.05,17.11,16.85,17.08,56173502
BAX,2015-12-22,36.81,37.72,36.641,37.62,4051100
BA,2015-12-22,141.72,142.79,140.5,142.38,2791715
BBT,2015-12-22,37.54,37.67,36.83,37.64,4046186
BBY,2015-12-22,29.36,30.425,29.3,30.16,4544977
BDX,2015-12-22,154.6,155.37,152.31,154.37,1105818
BEN,2015-12-22,35.11,35.94,34.93,35.82,6051514
BF.B,2015-12-22,50.535,51.245,49.805,51.055,1067812
BIIB,2015-12-22,298,301.84,296.35,300.77,1215815
BK,2015-12-22,40.92,41.03,40.41,40.99,10428698
BLK,2015-12-22,326,331.42,322.47,330.51,711685
BLL,2015-12-22,35.24,35.63,34.835,35.47,1491760
BMY,2015-12-22,68.3,68.44,67.365,68.31,3320739
BRK.B,2015-12-22,131.55,133.33,131.04,133.14,3714466
BSX,2015-12-22,18.37,18.53,18.02,18.49,7754967
BWA,2015-12-22,41.77,42.41,41.59,42.13,1056311
BXP,2015-12-22,127.99,128.89,127.03,127.24,867679
CAG,2015-12-22,41.17,41.84,40.97,41.43,5334883
CAH,2015-12-22,88.5,89.08,87.55,88.87,1112026
CAT,2015-12-22,66.25,68.79,66.11,68.41,9697151
CA,2015-12-22,28.14,28.67,28.125,28.66,2263666
CBG,2015-12-22,34.03,34.435,33.785,34.3,1165118
CBOE,2015-12-22,65.21,65.8,64.78,65.63,330264
CBS,2015-12-22,45.9,46.93,45.81,46.61,4706701
CB,2015-12-22,115.6,117.44,115.47,117.23,1625283
CCI,2015-12-22,86.27,87.27,86.05,87.04,2588396
CCL,2015-12-22,54.4,54.49,53.345,54.27,4726733
CDNS,2015-12-22,20.97,21.245,20.53,21.18,2040528
CELG,2015-12-22,111.32,111.57,109.84,111.14,3376844
CERN,2015-12-22,61.33,61.5,59.31,60.43,1355826
CFG,2015-12-22,26.16,26.46,25.7,26.25,5388913
CF,2015-12-22,41.34,43.03,40.97,42.74,2160977
CHD,2015-12-22,42.15,42.735,41.77,42.665,1625678
CHK,2015-12-22,4.06,4.09,3.93,3.98,14446620
CHRW,2015-12-22,62.87,63.42,62.46,63.4,1269240
CHTR,2015-12-22,186.87,186.87,178.17,181,686055
CINF,2015-12-22,58.5,59.5,58.28,59.4,537337
CI,2015-12-22,145.31,146.01,143.64,145.65,1148505
CLX,2015-12-22,127.93,128.01,126.631,127.59,1173674
CL,2015-12-22,66.15,66.69,65.69,66.58,2104345
CMA,2015-12-22,41.46,41.54,40.68,41.27,1193657
CMCSA,2015-12-22,28.57,28.76,28.375,28.445,21063354
CME,2015-12-22,93.38,94.94,92.64,94.69,1663250
CMG,2015-12-22,511.375,512.33,494.1101,494.61,4564350
CMI,2015-12-22,85.6,88.31,85.51,87.41,2811528
CMS,2015-12-22,35.69,35.82,35,35.69,1947786
CNC,2015-12-22,65.8,65.8,64.38,65.15,1929142
CNP,2015-12-22,17.55,17.71,17.26,17.59,9144409
COF,2015-12-22,72.62,73.01,71.1,72.77,3367315
COG,2015-12-22,16.16,16.76,16.07,16.52,6525249
COL,2015-12-22,90.41,91.77,89.97,91.59,482774
COO,2015-12-22,134.37,135.1,132.64,134.35,294370
COP,2015-12-22,45.18,46.56,44.91,46.28,10361467
COST,2015-12-22,159.9,161.39,159.03,161.23,1742060
COTY,2015-12-22,27.15,27.15,26.17,26.3,1228489
CPB,2015-12-22,52.79,53.19,52.1,53.15,1046486
CRM,2015-12-22,77.52,78.09,76.85,77.86,2100351
CSCO,2015-12-22,26.85,26.9,26.555,26.89,18966280
CSRA,2015-12-22,27.18,27.76,26.84,27.08,1394820
CSX,2015-12-22,25.35,25.84,25.25,25.75,6003449
CTAS,2015-12-22,91.49,92.34,89.45,91.13,993263
CTL,2015-12-22,25.2,25.3,24.6989,25.18,5261592
CTSH,2015-12-22,59.78,60.24,59.41,60.1,2351682
CTXS,2015-12-22,75,75.94,74.61,75.31,956145
CVS,2015-12-22,96.83,98.56,96.32,98.27,6232575
CVX,2015-12-22,89.12,90.79,88.3,90.27,9661724
CXO,2015-12-22,86.91,90.06,86.1,88.41,3521911
C,2015-12-22,51.99,52.13,51.39,52.01,13241343
DAL,2015-12-22,51.65,51.95,51.16,51.75,6745568
DE,2015-12-22,75.98,77.91,75.98,77.59,2583606
DFS,2015-12-22,53.68,54.18,53.01,53.99,3158075
DGX,2015-12-22,71.4,71.5,70.415,71.37,1013418
DG,2015-12-22,71.5,72.32,71.24,72.06,1756371
DHI,2015-12-22,31.42,31.94,30.96,31.88,2541637
DHR,2015-12-22,92.92,93.025,91.73,92.74,2019729
DISCA,2015-12-22,26.38,27.04,26.27,26.87,2471128
DISCK,2015-12-22,25.76,25.88,25.19,25.53,2079578
DISH,2015-12-22,57.54,58.16,57.35,57.7,1561616
DIS,2015-12-22,106.99,107.2,105.83,106.74,8644464
DLR,2015-12-22,75.2,75.8,75.03,75.26,1319876
DLTR,2015-12-22,77.33,78.17,76.41,77.86,2248123
DOV,2015-12-22,59.38,60.29,59.14,59.85,1226482
DPS,2015-12-22,92.74,93.8,92.0365,93.54,1207263
DRE,2015-12-22,20.96,21.09,20.79,20.85,1517598
DRI,2015-12-22,64.11,64.38,63.26,64.08,2276163
DTE,2015-12-22,78.87,79.3,77.97,79.08,891385
DUK,2015-12-22,70.35,71.15,69.66,70.95,2948958
DVA,2015-12-22,69.37,69.87,68.78,69.57,1884410
DVN,2015-12-22,28.82,30.3406,28.65,29.83,8734092
D,2015-12-22,66.87,67.23,66.16,67.14,1935822
EA,2015-12-22,69.3,69.45,68.32,69.07,1650798
EBAY,2015-12-22,27.62,28.07,27.42,27.89,12376411
ECL,2015-12-22,113.98,114.69,113.15,114.42,719119
ED,2015-12-22,63.46,63.88,62.83,63.7,1336179
EFX,2015-12-22,111.48,112.37,110.5,111.64,477091
EIX,2015-12-22,59.21,59.98,58.54,59.53,1979710
EL,2015-12-22,88.29,88.85,87.59,88.65,1274267
EMN,2015-12-22,66.99,68.1799,66.52,67.5,991217
EMR,2015-12-22,46,47.05,46,46.85,4724804
EOG,2015-12-22,70.33,71.58,69.58,69.81,5234648
EQIX,2015-12-22,295.99,298.53,292.6,296.93,583558
EQR,2015-12-22,80.7,81.26,79.79,80.03,1858387
EQT,2015-12-22,49.45,50.12,48.573,48.69,2192786
ESRX,2015-12-22,89,89,86.08,86.67,6912141
ESS,2015-12-22,235.77,237.685,234.19,234.38,459123
ES,2015-12-22,50.3,50.83,49.73,50.69,1022853
ETFC,2015-12-22,28.91,29.34,28.64,29.22,2333461
ETN,2015-12-22,51,52.34,50.87,51.81,6196238
ETR,2015-12-22,66.38,67.82,65.74,67.68,971141
EW,2015-12-22,79.44,79.65,78.46,79.3,1531728
EXC,2015-12-22,27.38,27.62,27.2,27.52,6229681
EXPD,2015-12-22,45.6,46.15,45.13,46,1210692
EXPE,2015-12-22,126.33,128.025,125.05,127.52,2030020
EXR,2015-12-22,89.57,89.98,88.83,89.03,751884
FAST,2015-12-22,39.01,40.08,38.79,40.08,2530998
FBHS,2015-12-22,55.03,55.38,54.41,55.28,900994
FB,2015-12-22,105.22,105.6601,104.81,105.51,14597122
FCX,2015-12-22,6.28,6.46,6.225,6.42,41029122
FDX,2015-12-22,146.45,148.79,146.022,148.41,2202474
FE,2015-12-22,31.17,31.76,30.99,31.72,3721480
FFIV,2015-12-22,97.3,97.6,96.56,97.44,944596
FISV,2015-12-22,92.7,93.14,91.79,92.94,800001
FIS,2015-12-22,59.37,60.05,59.19,59.85,1711632
FITB,2015-12-22,20.05,20.1,19.655,20.06,5880454
FLIR,2015-12-22,28.25,28.64,28.1,28.63,631391
FLR,2015-12-22,46.38,47.3,46.24,47.13,1584364
FLS,2015-12-22,40.35,40.96,40.1,40.64,1153758
FL,2015-12-22,64.8,67.18,64.4501,66.65,2519341
FMC,2015-12-22,38.45,39.61,38.31,39.25,892500
FOXA,2015-12-22,27.17,27.49,27.135,27.36,8094252
FOX,2015-12-22,28.1,28.1,27.545,27.6,5110281
FRT,2015-12-22,148.24,149.34,147.67,147.75,253774
FTI,2015-12-22,28.87,29.13,28.65,28.88,2909292
F,2015-12-22,13.93,14.25,13.9,14.2,50646613
GD,2015-12-22,139.13,140.51,138.505,139.94,1283614
GE,2015-12-22,30.49,30.63,30.16,30.49,42256401
GGP,2015-12-22,26.33,26.57,26.23,26.28,5264567
GILD,2015-12-22,102.99,103.54,102.49,102.86,7151171
GIS,2015-12-22,57.69,58.57,57.41,58.41,3037089
GLW,2015-12-22,18.06,18.245,18.02,18.16,8461683
GM,2015-12-22,34.21,34.49,34.07,34.29,9202919
GOOGL,2015-12-22,764.27,770.34,761.2,767.13,1816935
GOOG,2015-12-22,751.65,754.85,745.53,750,1365520
GPC,2015-12-22,84.15,85.2,84.15,84.83,585153
GPN,2015-12-22,64.25,64.7,63.8,64.36,1734633
GPS,2015-12-22,24.89,25.81,24.78,25.58,5417994
GRMN,2015-12-22,35.6,36.37,35.56,36.26,1716521
GS,2015-12-22,178.9,180.6933,177.05,180.05,2312805
GT,2015-12-22,32.13,32.31,31.57,32.29,2752595
GWW,2015-12-22,195.85,202.74,195.85,201.95,897443
HAL,2015-12-22,33.44,34.3501,33.34,34.02,10959968
HAS,2015-12-22,65.64,66.81,65.41,66.77,926276
HBAN,2015-12-22,10.98,11.02,10.78,10.985,7280406
HBI,2015-12-22,28.69,29.17,28.41,29.09,2477717
HCA,2015-12-22,67.68,68.235,66.45,66.86,2946177
HCN,2015-12-22,65.73,66.54,65.51,66.16,1678761
HCP,2015-12-22,36.88,37.46,36.77,37.04,2641283
HD,2015-12-22,131.37,132.2815,130.46,131.88,3401932
HES,2015-12-22,47.72,48.76,47.37,48.48,3320152
HIG,2015-12-22,42.75,43.31,42.43,43.26,2871975
HII,2015-12-22,127.69,128.23,126.09,127.75,223730
HOG,2015-12-22,45.46,45.64,45,45.48,1386740
HOLX,2015-12-22,39.03,39.1134,38.35,38.79,1473203
HON,2015-12-22,102.93,104.47,102.51,104.16,2552226
HPE,2015-12-22,14.04,14.14,13.9201,14.06,7292476
HPQ,2015-12-22,11.4,11.76,11.3,11.66,19678125
HP,2015-12-22,50.19,53.42,49.95,52.92,2079173
HRB,2015-12-22,33.28,33.41,32.97,33.33,2706853
HRL,2015-12-22,39.96,40.265,39.535,40.255,2444836
HRS,2015-12-22,85.02,86.88,84.56,86.65,1202606
HSIC,2015-12-22,77.475,77.78,76.33,77.375,737440
HST,2015-12-22,15.3,15.65,15.18,15.43,8780937
HSY,2015-12-22,89.5,89.79,88.15,89.73,793759
HUM,2015-12-22,177.04,177.37,174.22,176.1,585836
IBM,2015-12-22,135.88,138.19,135.65,137.93,4263828
ICE,2015-12-22,49.83,50.178,49.604,50.018,3568060
IDXX,2015-12-22,71.52,72.34,71.3028,72.2,475691
IFF,2015-12-22,117.91,119.8,117.08,119.51,292705
ILMN,2015-12-22,188.04,188.15,183.21,186.98,1180563
INCY,2015-12-22,113.78,113.78,108.51,108.99,1015570
INFO,2015-12-22,29.34,29.34,29.08,29.14,351032
INTC,2015-12-22,34.36,34.775,34.27,34.73,18421967
INTU,2015-12-22,96.47,97.27,95.55,97.21,1060174
IPG,2015-12-22,23.06,23.38,22.86,23.29,3370381
IP,2015-12-22,37.39,37.87,37.1,37.65,3716144
IQV,2015-12-22,70.3,70.3,68.5945,69.29,360408
IRM,2015-12-22,27.03,27.33,26.9,27.1,1389530
IR,2015-12-22,53.3,54.52,53.25,54.23,2684135
ISRG,2015-12-22,180.5498,181.4465,178.6065,180.4832,625038
ITW,2015-12-22,92.58,92.99,91.75,92.82,1426242
IT,2015-12-22,88.43,89.91,88.275,89.89,325999
IVZ,2015-12-22,31.78,31.99,31.31,31.73,2925697
JBHT,2015-12-22,71.48,72.26,70.91,72.17,421614
JCI,2015-12-22,32.733,33.445,32.6597,33.2461,2325373
JEC,2015-12-22,41.12,42.13,40.92,41.98,662723
JNJ,2015-12-22,101.91,102.88,101.15,102.71,5581632
JNPR,2015-12-22,27.39,27.69,27.27,27.51,4629256
JPM,2015-12-22,65.92,66,64.98,65.68,12149529
JWN,2015-12-22,49.86,51.13,49.34,50.81,3530461
KEY,2015-12-22,12.92,13.04,12.72,13,11805879
KHC,2015-12-22,71.64,73.19,71.315,72.93,5053274
KIM,2015-12-22,26.14,26.28,26.035,26.12,2441235
KLAC,2015-12-22,68.35,69.11,67.87,69.08,650125
KMB,2015-12-22,125.51,126.59,124.27,126.37,1873811
KMI,2015-12-22,15.03,15.92,15.03,15.32,34631228
KMX,2015-12-22,52.66,52.79,51.19,51.62,4475278
KORS,2015-12-22,40.43,41.07,39.87,40.82,2251740
KO,2015-12-22,42.86,43.39,42.71,43.29,12280757
KR,2015-12-22,41.48,42.14,41.41,42.1,5900796
KSS,2015-12-22,45.92,47.3574,45.65,47.07,2890665
KSU,2015-12-22,70.6,72.38,70.175,71.89,1610291
K,2015-12-22,71.03,72.5,70.87,72.19,1775220
LB,2015-12-22,95.35,96.93,94.9,96.53,959842
LEG,2015-12-22,42.53,42.59,42.05,42.25,760485
LEN,2015-12-22,47.2549,48.2647,46.7059,48.0392,3602452
LH,2015-12-22,124.77,125.005,122.57,124.34,564709
LKQ,2015-12-22,27.44,28.96,27.39,28.84,2217226
LLL,2015-12-22,117.93,119.12,117.58,118.48,432243
LLY,2015-12-22,86.27,86.47,85.27,85.91,2446147
LMT,2015-12-22,216.16,218.23,215.58,217.58,895229
LNC,2015-12-22,49.52,50.03,48.9,49.8,1311532
LNT,2015-12-22,31.01,31.22,30.715,31.145,1415730
LOW,2015-12-22,74.91,75.45,74.32,75.16,3428328
LRCX,2015-12-22,79.49,80.25,78.24,80.19,1486261
LUK,2015-12-22,16.68,16.895,16.43,16.85,1831171
LUV,2015-12-22,43.56,43.68,43.03,43.54,3756885
LYB,2015-12-22,88.06,88.06,86.63,87.09,2816823
L,2015-12-22,37.14,37.87,36.86,37.8,1063822
MAA,2015-12-22,90.95,91.38,90.46,90.56,327450
MAC,2015-12-22,79.7,79.93,79.19,79.29,982351
MAR,2015-12-22,65.76,68.91,65.255,68.49,5676555
MAS,2015-12-22,28.15,28.36,27.88,28.31,2892344
MAT,2015-12-22,26.48,27.02,25.97,27.02,5067763
MA,2015-12-22,97.51,97.79,96.78,97.54,3341922
MCD,2015-12-22,117.96,118.04,116.64,117.72,4091991
MCHP,2015-12-22,47.07,47.2625,46.75,47.17,1145366
MCK,2015-12-22,195.48,197.55,194.6,197.3,1622132
MCO,2015-12-22,99.53,99.53,98,99.03,640539
MDLZ,2015-12-22,44.48,44.81,44,44.71,6225611
MDT,2015-12-22,76.78,77.34,76.24,77.32,2953908
MET,2015-12-22,47.03,47.46,46.66,47.21,5905083
MGM,2015-12-22,21.68,21.87,21.37,21.74,2475035
MHK,2015-12-22,190.16,190.57,187.79,189.76,371451
MKC,2015-12-22,85.09,85.71,84.06,85.53,473987
MLM,2015-12-22,141.42,142.15,139.0711,139.84,776613
MMC,2015-12-22,54.97,55.155,53.97,54.95,1946652
MMM,2015-12-22,148.12,149.49,147.28,148.97,2528661
MNST,2015-12-22,49.37,49.43,48.54,49.165,2266104
MON,2015-12-22,95.71,97.75,95.44,97.31,3038001
MOS,2015-12-22,27.4,28.955,27.37,28.7,6796767
MO,2015-12-22,57.17,57.89,56.75,57.77,6713743
MPC,2015-12-22,51.79,52.45,51.275,51.6,4619219
MRK,2015-12-22,52.01,52.23,51.28,52.1,13196939
MRO,2015-12-22,12.54,12.88,12.45,12.69,9509734
MSFT,2015-12-22,54.99,55.48,54.5,55.35,28322241
MSI,2015-12-22,68.35,69.16,67.9,68.87,915596
MS,2015-12-22,31.96,32.38,31.61,32.22,11468401
MTB,2015-12-22,121.06,122.03,119.95,121.77,592306
MTD,2015-12-22,333.6,339.17,331.16,337.11,132898
MU,2015-12-22,14.8,14.95,14.52,14.61,27101144
MYL,2015-12-22,53.62,54.29,53.41,54.19,2840651
M,2015-12-22,34.54,35.47,34.05,35.43,12345553
NAVI,2015-12-22,11.84,11.93,11.6,11.7,7401199
NBL,2015-12-22,31.65,32.59,31.47,32.37,4628971
NCLH,2015-12-22,59.23,59.29,57.64,58.84,1534373
NDAQ,2015-12-22,56.85,58.13,56.26,58.01,1450977
NEE,2015-12-22,102.65,103.29,101.51,102.91,1674657
NEM,2015-12-22,17.53,17.89,17.48,17.8,4187012
NFLX,2015-12-22,117.3,117.43,114.86,116.24,9689044
NFX,2015-12-22,30.42,30.98,29.88,30.63,4650459
NI,2015-12-22,18.89,19.12,18.64,19.11,1741913
NKE,2015-12-22,65.74,65.925,64.91,65.925,17218398
NLSN,2015-12-22,46.56,46.645,45.94,46.26,1577859
NOC,2015-12-22,189.92,190.67,187.7,189.37,876616
NOV,2015-12-22,33.89,34.51,33.81,34.34,3668951
NRG,2015-12-22,10.98,11.25,10.73,10.9,6320826
NSC,2015-12-22,84.89,86.47,84.61,86.07,1043944
NTAP,2015-12-22,25.66,26.8,25.21,26.23,10490985
NTRS,2015-12-22,71.81,72.72,70.96,72.04,946629
NUE,2015-12-22,39.78,41.25,39.75,41.12,3209398
NVDA,2015-12-22,33,33.26,32.73,32.93,3250269
NWL,2015-12-22,44.83,44.94,43.47,44.43,4641174
NWSA,2015-12-22,13.44,13.4899,13.27,13.31,2899489
NWS,2015-12-22,13.89,13.94,13.705,13.85,1008122
OKE,2015-12-22,21.77,23.66,21.48,23.12,7306349
OMC,2015-12-22,74.59,75.58,74.17,75.41,1580186
ORCL,2015-12-22,36.39,36.71,36.25,36.59,13924822
ORLY,2015-12-22,254.83,255.65,252.37,253.75,483799
OXY,2015-12-22,66.31,68.15,65.74,66.98,5755295
O,2015-12-22,51.32,51.78,51.16,51.18,1364078
PAYX,2015-12-22,52.99,53,51.11,52.71,3861553
PBCT,2015-12-22,16.1,16.21,15.845,16.18,3973220
PCAR,2015-12-22,46.11,47.785,46.09,47.49,2727134
PCG,2015-12-22,53.18,53.43,52.48,53.21,1453498
PCLN,2015-12-22,1282.9,1282.9,1266.09,1277.49,303321
PDCO,2015-12-22,44.57,44.77,44.035,44.68,489710
PEG,2015-12-22,37.83,38.06,37.29,37.94,1792822
PEP,2015-12-22,98.91,100.0657,98.63,99.8,3882125
PFE,2015-12-22,32.62,32.62,32.36,32.52,25504927
PFG,2015-12-22,44.53,44.975,44.05,44.81,1005077
PGR,2015-12-22,31.32,31.96,31.155,31.83,3021140
PG,2015-12-22,79.16,79.745,78.88,79.6,9872157
PHM,2015-12-22,17.47,17.92,17.39,17.8,5549130
PH,2015-12-22,94.63,96.98,94.43,96.49,977906
PKG,2015-12-22,60.83,62.78,60.7496,62.7,1307410
PKI,2015-12-22,51.81,52.85,51.54,52.63,455375
PLD,2015-12-22,42.08,42.45,42.02,42.07,2496590
PM,2015-12-22,86.94,87.79,86.24,87.66,4377822
PNC,2015-12-22,94.71,94.94,93.04,94.57,2001797
PNR,2015-12-22,48.79,49.37,48.36,49.26,1812116
PNW,2015-12-22,62.98,63.67,62.28,63.5,589666
PPG,2015-12-22,97.9,99.16,97.56,98.76,887327
PPL,2015-12-22,33.48,33.91,33.15,33.81,4702863
PRGO,2015-12-22,144.93,146.13,144.29,145.27,994656
PRU,2015-12-22,80.98,81.78,80.15,81.49,2344066
PSA,2015-12-22,251.7,252.86,248.21,248.49,1020561
PSX,2015-12-22,80.92,82.28,80.67,81.7,2623061
PVH,2015-12-22,73,73.45,71.99,73.12,1029976
PWR,2015-12-22,19.97,20.32,19.92,20.22,1741360
PXD,2015-12-22,115.7,119.69,115.16,116.55,3799084
PX,2015-12-22,102.55,103.5375,102.02,102.81,1553841
PYPL,2015-12-22,36.12,36.89,35.78,36.805,6030899
QCOM,2015-12-22,48.53,49.19,48.43,49.065,10139772
QRVO,2015-12-22,53.5,53.7,51.63,52.41,883523
RCL,2015-12-22,99.05,100.15,98.13,98.66,2032366
REGN,2015-12-22,535.59,539.6099,526.261,528.34,622154
REG,2015-12-22,67.63,68.15,67.5,67.64,485469
RE,2015-12-22,182.88,184.68,181.44,184.68,204890
RF,2015-12-22,9.49,9.51,9.3,9.5,13100705
RHI,2015-12-22,45.58,46.12,45.355,46.06,1064897
RHT,2015-12-22,80.61,81.04,80.12,80.89,1262711
RJF,2015-12-22,59.25,59.49,58.59,59.25,1544129
RL,2015-12-22,111.07,113.43,109.24,111.81,1086392
RMD,2015-12-22,53.48,53.665,52.79,53.54,1033828
ROK,2015-12-22,101.33,102.6,99.74,102.01,940556
ROP,2015-12-22,185.74,187.74,184.95,187.22,265206
ROST,2015-12-22,54.28,54.545,53.8,54.31,2574074
RRC,2015-12-22,21.3,22.17,21.3,21.84,7083762
RSG,2015-12-22,43.88,44.4647,43.55,44.28,1412159
RTN,2015-12-22,126.7,127.42,126.06,126.87,1287829
SBAC,2015-12-22,101.9,102.025,100.9,101.675,714570
SBUX,2015-12-22,59.94,60.07,59.275,59.99,6501424
SCG,2015-12-22,60.3,60.47,59.26,60.39,770691
SCHW,2015-12-22,32.55,32.99,32.16,32.9,5330933
SEE,2015-12-22,42.84,43.03,42.37,42.91,1066412
SHW,2015-12-22,262.05,262.94,259.74,261.85,381331
SIG,2015-12-22,117.68,121.75,116.01,120.72,1630827
SJM,2015-12-22,122.28,123.27,121.41,122.97,1126865
SLB,2015-12-22,68.42,69.77,68.17,69.49,7950929
SLG,2015-12-22,110.61,111.175,109.96,110.44,643803
SNA,2015-12-22,169.6,170.91,167.94,170.29,251614
SNI,2015-12-22,53.85,55.04,53.74,54.71,1254895
SNPS,2015-12-22,44.85,45.45,44.62,45.34,774213
SO,2015-12-22,46.39,46.6,46,46.45,5124797
SPGI,2015-12-22,95.65,96.267,94.32,95.9,748634
SPG,2015-12-22,192.53,194.19,192.2001,192.6,1499967
SRCL,2015-12-22,118.42,120.1,118.13,119.66,601861
SRE,2015-12-22,94.41,94.41,93.16,93.92,1007995
STI,2015-12-22,42.79,42.88,42.1297,42.8,2624903
STT,2015-12-22,66.36,66.55,65.34,66.4,2196842
STX,2015-12-22,34.57,35.59,34.15,35.45,2926922
STZ,2015-12-22,141.78,142.74,139.68,142.63,1018300
SWKS,2015-12-22,78.81,79.11,76.71,78.41,2586166
SWK,2015-12-22,105,106.14,104.08,105.74,923086
SYF,2015-12-22,29.99,30.34,29.76,30.21,6522420
SYK,2015-12-22,91.94,92.87,91.12,92.73,952644
SYMC,2015-12-22,20.49,20.59,20.35,20.525,6079575
SYY,2015-12-22,40.98,41.38,40.88,41.27,4612063
TAP,2015-12-22,93.07,93.51,92.19,93.14,1247852
TDG,2015-12-22,227.03,227.68,223.33,226.17,277804
TEL,2015-12-22,63.85,64.58,63.51,64.39,1816739
TGT,2015-12-22,72.09,72.94,71.87,72.61,3524522
TIF,2015-12-22,74.57,76.4,74.52,75.98,1944630
TJX,2015-12-22,70.07,70.81,69.72,70.4,3032566
TMK,2015-12-22,56.08,56.68,55.604,56.63,742112
TMO,2015-12-22,138.1,139.7,137.2,139.53,1250749
TPR,2015-12-22,32.78,33.19,32.61,33.03,4475684
TRIP,2015-12-22,84.48,84.65,83.02,84.4,670910
TROW,2015-12-22,70.63,70.98,70.19,70.91,1809897
TRV,2015-12-22,111.72,112.6299,110.85,112.48,1771426
TSCO,2015-12-22,85.13,86.09,83.97,85.4,1080405
TSN,2015-12-22,53.22,53.65,52.91,53.59,2725899
TSS,2015-12-22,51.49,51.72,50.02,50.7,2107867
TWX,2015-12-22,63.88,64.5,63.78,64.12,5373459
TXN,2015-12-22,56.19,56.42,55.21,55.61,4412768
TXT,2015-12-22,41.63,42.19,41.345,42.07,944926
T,2015-12-22,34.29,34.48,34.01,34.41,20427315
UAA,2015-12-22,40.525,40.675,38.89,40.185,11594410
UAL,2015-12-22,58.28,58.36,56.65,58,3921159
UDR,2015-12-22,36.64,36.98,36.45,36.51,2295440
UHS,2015-12-22,119.37,120.11,116.37,117.77,780833
ULTA,2015-12-22,187.06,187.19,184.94,186.12,574288
UNH,2015-12-22,118.19,118.34,116.214,117.44,2821566
UNM,2015-12-22,32.5,32.79,32.13,32.67,1036043
UNP,2015-12-22,76.06,77.59,75.87,77.06,5706495
UPS,2015-12-22,97.55,98.2999,96.61,98,2458615
URI,2015-12-22,69.31,72.67,69.05,72.05,2131743
USB,2015-12-22,42.91,42.92,42.17,42.7,5041046
UTX,2015-12-22,94.31,95.41,94,94.87,4644056
VAR,2015-12-22,79.69,80.41,79.37,80.19,737560
VFC,2015-12-22,62.7,62.78,61.695,61.85,3553093
VIAB,2015-12-22,39.6,41.1,39.47,40.78,5218832
VLO,2015-12-22,71.33,72.24,71.14,71.48,4507021
VMC,2015-12-22,95.58,95.8197,94.66,95.49,693566
VNO,2015-12-22,98.06,98.67,97.9,98.03,896382
VRSK,2015-12-22,76.5,77.74,75.76,76.28,899959
VRSN,2015-12-22,87.38,87.57,86.11,87.57,612318
VRTX,2015-12-22,121.09,122.97,120.08,122.74,1525939
VTR,2015-12-22,54.21,54.9,54.07,54.47,1741533
VZ,2015-12-22,46.2,46.46,45.85,46.34,11181513
V,2015-12-22,77.43,77.4899,76.66,77.38,5699106
WAT,2015-12-22,131.24,133.02,130.55,132.84,217036
WBA,2015-12-22,85.01,86.34,84.23,86.01,4993105
WDC,2015-12-22,59.02,59.993,57.94,59.69,4060913
WEC,2015-12-22,50.44,50.93,49.9,50.74,1328053
WFC,2015-12-22,54.36,54.5,53.7,54.34,10318062
WHR,2015-12-22,147.08,147.32,143.03,146.94,958383
WMB,2015-12-22,21.99,23.4,21.97,22.57,25095002
WMT,2015-12-22,59.79,60.7,59.61,60.54,9266299
WM,2015-12-22,52.99,53.395,52.5183,53.2,1412275
WRK,2015-12-22,44.54,44.76,43.325,44.04,2501617
WU,2015-12-22,18.07,18.3,18.02,18.26,2684034
WYNN,2015-12-22,65.92,68.49,65.01,67.65,3563726
WYN,2015-12-22,71.24,72.615,70.815,72.04,1275184
WY,2015-12-22,29.87,30.32,29.65,30.15,2981275
XEC,2015-12-22,86.61,88.4,85.14,85.27,2892218
XEL,2015-12-22,35.24,35.48,34.81,35.33,3459542
XLNX,2015-12-22,47.47,47.79,47.05,47.43,1596119
XL,2015-12-22,38.1,39.2,38.02,39.1,2206555
XOM,2015-12-22,77.7,77.9,77.21,77.65,13855761
XRAY,2015-12-22,60.31,60.77,59.72,60.58,446071
XRX,2015-12-22,41.4,42.88,41.24,42.8,2270172
XYL,2015-12-22,36.31,36.53,36.03,36.5,805186
YUM,2015-12-22,73.59,73.65,72.065,73,4516426
ZBH,2015-12-22,100.75,102,99.97,101.73,737376
ZION,2015-12-22,27.01,27.27,26.52,27.16,3002406
ZTS,2015-12-22,47.5,48.46,47.39,47.72,2404647
AAL,2015-12-23,42.78,43.385,42.43,43.29,6093603
AAPL,2015-12-23,107.27,108.85,107.2,108.61,32657354
AAP,2015-12-23,148.43,150.05,146.56,149.06,1426288
ABBV,2015-12-23,57.88,58.61,57.61,58.58,6634423
ABC,2015-12-23,103.15,104.24,102.8001,103.94,1244544
ABT,2015-12-23,44.73,45.175,44.63,45.1,4353013
ACN,2015-12-23,104.06,104.65,103.75,104.42,1491784
ADBE,2015-12-23,94.42,94.99,93.53,94.7,1526504
ADI,2015-12-23,56.36,56.8388,56.23,56.48,1153135
ADM,2015-12-23,36.65,37.17,36.34,36.68,4924485
ADP,2015-12-23,85.39,85.96,84.86,85.73,1056644
ADSK,2015-12-23,61.23,62.19,60.8401,62.04,1045282
ADS,2015-12-23,275.91,279.06,274.4,278.35,350966
AEE,2015-12-23,43.36,43.95,43.34,43.85,1120157
AEP,2015-12-23,57.34,58.42,57.17,58.25,3181201
AES,2015-12-23,9.32,9.58,9.31,9.54,4075906
AET,2015-12-23,109.13,110.45,109.13,110.075,1776451
AFL,2015-12-23,59.8,60.42,59.66,60.32,1185523
AGN,2015-12-23,311.76,313.46,310.41,310.57,1447119
AIG,2015-12-23,60.94,61.51,60.75,61.41,6075730
AIV,2015-12-23,39.57,39.75,39.49,39.7,811689
AIZ,2015-12-23,80.95,81.0683,80.02,80.96,253393
AJG,2015-12-23,40.65,41.02,40.28,41.02,1324753
AKAM,2015-12-23,52.91,53.48,52.81,53.25,1338305
ALB,2015-12-23,54.56,56.45,54.49,56.29,1068410
ALGN,2015-12-23,65.75,65.91,63.84,65.12,364573
ALK,2015-12-23,81.6,82.72,80.35,82.16,907328
ALLE,2015-12-23,65.55,65.94,65.24,65.82,313432
ALL,2015-12-23,62.68,63.02,62.68,62.89,1916301
ALXN,2015-12-23,188.82,189.52,186.74,187.39,746236
AMAT,2015-12-23,18.8,19.26,18.77,19.09,15180516
AMD,2015-12-23,2.76,2.94,2.75,2.83,30365300
AME,2015-12-23,53.78,54.51,53.5915,54.17,1461601
AMGN,2015-12-23,163.03,163.5,161.65,162.72,2202121
AMG,2015-12-23,159.64,162.91,158.11,162.65,510897
AMP,2015-12-23,107.46,108.76,106.8,108.68,830591
AMT,2015-12-23,96.68,98.54,96.68,98.5,1844629
AMZN,2015-12-23,666.5,666.597,656.63,663.7,2722922
ANDV,2015-12-23,104.77,105.14,102.66,105.04,1351013
ANSS,2015-12-23,92.27,93.42,92.01,93.3,232026
ANTM,2015-12-23,140.47,141.08,139.58,140.51,901724
AON,2015-12-23,91.4,91.78,90.03,91.76,1264408
AOS,2015-12-23,38.54,38.61,38.29,38.55,921308
APA,2015-12-23,43.87,45.81,43.52,45.71,4673032
APC,2015-12-23,49.55,51.56,48.75,51.5,8278780
APD,2015-12-23,132.63,133.36,132.02,133.18,573238
APH,2015-12-23,53.29,53.71,53.06,53.54,700899
ARE,2015-12-23,91.25,91.48,90.65,91.18,213941
ARNC,2015-12-23,29.1,30.66,29.04,30.57,13025976
ATVI,2015-12-23,39.38,39.45,37.6001,38.84,5419238
AVB,2015-12-23,181.13,183.16,180.92,183.07,528088
AVGO,2015-12-23,146.02,146.66,144.39,146.51,1617039
AVY,2015-12-23,63.44,63.96,62.9601,63.94,622295
AWK,2015-12-23,59.24,59.75,59.16,59.57,782229
AXP,2015-12-23,69.05,69.99,68.94,69.97,5277981
AYI,2015-12-23,239.67,241.15,238.02,240.14,295228
AZO,2015-12-23,747.76,749.02,741.79,744.35,130439
A,2015-12-23,41.62,41.86,41.39,41.77,1510716
BAC,2015-12-23,17.16,17.34,17.095,17.34,65770672
BAX,2015-12-23,37.71,38.34,37.56,38.14,4177391
BA,2015-12-23,143.08,144.07,142.81,144.06,3353868
BBT,2015-12-23,37.84,38.28,37.66,38.24,2932699
BBY,2015-12-23,30.27,30.87,30,30.6,4454811
BDX,2015-12-23,155.28,156.04,154.59,155.87,654571
BEN,2015-12-23,36.11,37.5,36.01,37.36,5261957
BF.B,2015-12-23,51.085,51.635,50.905,51.59,575820
BIIB,2015-12-23,303.79,303.79,299.16,300.19,986521
BK,2015-12-23,41.24,41.38,41.05,41.35,5577008
BLK,2015-12-23,333.81,340.1699,332.5901,339.64,678370
BLL,2015-12-23,35.795,36.355,35.57,36.29,2226406
BMY,2015-12-23,68.55,69.1,68.244,68.99,4048886
BRK.B,2015-12-23,133.35,134.43,133.2,134.15,3483223
BSX,2015-12-23,18.61,18.78,18.515,18.74,4657743
BWA,2015-12-23,42.43,43.79,42.34,43.57,1541370
BXP,2015-12-23,127.42,129.01,127.31,128.95,555907
CAG,2015-12-23,41.44,42.66,41.38,42.42,4093314
CAH,2015-12-23,89.32,89.94,89.08,89.65,1348047
CAT,2015-12-23,69.59,70.49,68.985,69.89,7586275
CA,2015-12-23,28.81,29.22,28.71,29.18,2645676
CBG,2015-12-23,34.57,34.87,34.42,34.87,1609765
CBOE,2015-12-23,65.78,65.92,64.56,64.7,389119
CBS,2015-12-23,46.77,47.38,46.6,47.23,4171575
CB,2015-12-23,117.51,118.08,117.24,117.98,1360944
CCI,2015-12-23,87.23,87.56,86.83,87.3,3048422
CCL,2015-12-23,54.49,54.62,53.95,54.08,3757395
CDNS,2015-12-23,21.24,21.48,21.07,21.32,2435477
CELG,2015-12-23,120.2,123.22,118,122.07,14055636
CERN,2015-12-23,60.74,61.24,60.44,60.75,1261384
CFG,2015-12-23,26.35,26.54,26.17,26.52,3890878
CF,2015-12-23,42.95,44.6,42.73,44.17,2343533
CHD,2015-12-23,43.5,43.885,43.18,43.4,3464918
CHK,2015-12-23,4.05,4.44,3.95,4.4,29148014
CHRW,2015-12-23,63.61,64.13,63.38,63.98,1275306
CHTR,2015-12-23,182.17,184.5,180.34,181,1020471
CINF,2015-12-23,59.71,59.73,59.12,59.37,608912
CI,2015-12-23,145.91,147.14,145.37,146.86,874953
CLX,2015-12-23,128,128.86,127.75,128.18,689035
CL,2015-12-23,66.86,67.39,66.776,67.16,1675470
CMA,2015-12-23,41.66,42.36,41.49,42.32,1401843
CMCSA,2015-12-23,28.55,28.63,28.43,28.585,14451754
CME,2015-12-23,92.8,92.99,90.16,90.99,2146334
CMG,2015-12-23,490.16,501.25,482.234,497.48,2457260
CMI,2015-12-23,87.9,89.94,87.67,89.56,2707868
CMS,2015-12-23,35.86,36.18,35.76,36.1,1996444
CNC,2015-12-23,65.76,66.41,65.325,65.79,1865715
CNP,2015-12-23,17.68,18.14,17.675,18.05,8383985
COF,2015-12-23,73.17,73.92,72.96,73.69,2361067
COG,2015-12-23,17.01,17.92,16.99,17.64,9987068
COL,2015-12-23,92,92.36,91.45,92.34,315647
COO,2015-12-23,135.14,136.95,134.22,136.25,288715
COP,2015-12-23,47.29,49.07,47.27,49.03,9806911
COST,2015-12-23,162.43,162.43,160.78,161.71,1580959
COTY,2015-12-23,26.4,27.02,26.34,26.47,752191
CPB,2015-12-23,53.35,53.629,53.11,53.57,829421
CRM,2015-12-23,78.2,78.9,77.94,78.04,2652787
CSCO,2015-12-23,27.04,27.41,27,27.4,18803741
CSRA,2015-12-23,27.12,27.43,26.9,27.01,1826230
CSX,2015-12-23,25.76,26.37,25.56,26.14,5730558
CTAS,2015-12-23,91.67,91.92,91.15,91.52,533502
CTL,2015-12-23,25.32,26.03,25.32,26.02,4069073
CTSH,2015-12-23,60.52,60.585,60.1099,60.4,2465534
CTXS,2015-12-23,75.78,76.544,73.17,76.05,570015
CVS,2015-12-23,98.61,99.09,98.07,98.51,3796534
CVX,2015-12-23,92.2,93.85,91.57,93.81,11172797
CXO,2015-12-23,90.01,96.67,89.93,96.54,2514032
C,2015-12-23,52.3,52.64,52.08,52.63,14950224
DAL,2015-12-23,51.74,51.87,50.91,51.74,5843648
DE,2015-12-23,78.25,79.39,78.15,79.22,3375909
DFS,2015-12-23,54.37,54.94,54.28,54.8,2715155
DGX,2015-12-23,71.68,71.98,71.33,71.73,950176
DG,2015-12-23,72.45,72.79,71.94,72.12,2036370
DHI,2015-12-23,32.03,32.27,31.65,32.13,3408854
DHR,2015-12-23,93.54,93.96,92.88,93.72,1645539
DISCA,2015-12-23,26.86,27.235,26.71,27.135,2653207
DISCK,2015-12-23,25.69,25.82,25.4,25.73,1953962
DISH,2015-12-23,58.02,59.05,57.56,58.1,1384540
DIS,2015-12-23,107.21,107.24,104.3,105.56,12372933
DLR,2015-12-23,75.5,75.97,74.78,75.8,1097471
DLTR,2015-12-23,78.46,78.63,76.9433,77.04,2039781
DOV,2015-12-23,60.45,62.5,60.45,62.07,1499211
DPS,2015-12-23,94.01,94.15,93.64,93.85,1028728
DRE,2015-12-23,20.89,21.01,20.83,20.98,1799156
DRI,2015-12-23,64.35,64.9,64.14,64.5,1450941
DTE,2015-12-23,79.35,80.13,79.27,80.01,668979
DUK,2015-12-23,71.15,72.305,71.08,72,2737702
DVA,2015-12-23,69.81,70.47,69.57,70.3,1416479
DVN,2015-12-23,30.61,33.38,30.6,33.2,10280847
D,2015-12-23,67.2,68.14,67.2,68.08,2334699
EA,2015-12-23,69.5,69.7699,67.795,68.64,2424673
EBAY,2015-12-23,28,28.04,27.65,27.78,5315333
ECL,2015-12-23,115.47,116.69,114.94,116.5,818330
ED,2015-12-23,63.91,64.845,63.73,64.79,1276876
EFX,2015-12-23,112.04,112.93,111.5,112.89,551834
EIX,2015-12-23,59.84,60.49,59.79,60.36,1226501
EL,2015-12-23,89,89.38,88.77,89.36,669026
EMN,2015-12-23,68.16,69.29,67.45,69.25,982928
EMR,2015-12-23,47.09,48.4,46.97,48.33,5859920
EOG,2015-12-23,71.4,73.76,70.79,73.69,5352682
EQIX,2015-12-23,297.93,297.93,292.85,297.35,542880
EQR,2015-12-23,79.65,80.8997,79.62,80.76,1065635
EQT,2015-12-23,49.8,51.95,49.57,51.89,1773911
ESRX,2015-12-23,87.83,87.95,87.04,87.89,3649515
ESS,2015-12-23,235.6,238.25,233.25,238.15,350745
ES,2015-12-23,50.91,51.81,50.61,51.64,1168963
ETFC,2015-12-23,29.47,29.715,29.16,29.67,2162316
ETN,2015-12-23,52.36,53.5,52.2801,53.28,3577768
ETR,2015-12-23,67.92,68.97,67.9,68.79,792384
EW,2015-12-23,79.96,80.21,78.57,79.1,765179
EXC,2015-12-23,27.53,27.855,27.425,27.79,5226214
EXPD,2015-12-23,46.16,46.25,45.56,45.83,1273451
EXPE,2015-12-23,128.3,128.52,125,126.28,2003153
EXR,2015-12-23,89.04,89.16,87.88,88.21,1025898
FAST,2015-12-23,40.29,41.31,39.5001,41.26,3755346
FBHS,2015-12-23,55.52,56.32,55.52,56.31,879624
FB,2015-12-23,105.89,106.11,103.86,104.63,19599673
FCX,2015-12-23,6.7,7.53,6.7,7.45,76683986
FDX,2015-12-23,148.83,151.24,148.5484,150.72,1794924
FE,2015-12-23,31.81,32.525,31.81,32.47,2763380
FFIV,2015-12-23,98.06,98.72,97.22,97.69,667494
FISV,2015-12-23,93.52,93.725,92.6501,93.45,788392
FIS,2015-12-23,60.04,61.52,59.91,61.19,2187879
FITB,2015-12-23,20.21,20.48,20.07,20.46,5376698
FLIR,2015-12-23,28.74,29.05,28.46,28.98,550731
FLR,2015-12-23,47.5,48.76,47.5,48.65,1503815
FLS,2015-12-23,41.18,42.72,41.18,42.49,1196664
FL,2015-12-23,67.75,67.76,66.052,67,2058146
FMC,2015-12-23,39.69,41.2254,39.62,40.78,958552
FOXA,2015-12-23,27.5,27.76,27.32,27.4,7347934
FOX,2015-12-23,27.72,27.84,27.4742,27.6,3284522
FRT,2015-12-23,148.09,148.35,146.66,147.67,393268
FTI,2015-12-23,29.57,29.68,28.99,29.62,3258344
F,2015-12-23,14.27,14.38,14.26,14.36,22172288
GD,2015-12-23,140.43,140.87,139.44,139.89,967337
GE,2015-12-23,30.52,31,30.52,30.95,35775367
GGP,2015-12-23,26.35,26.97,26.28,26.97,4886033
GILD,2015-12-23,103.59,103.59,102.69,103.14,7279937
GIS,2015-12-23,58.55,59,58.28,58.92,3050471
GLW,2015-12-23,18.25,18.58,18.24,18.55,10409474
GM,2015-12-23,34.51,34.94,34.38,34.78,8816663
GOOGL,2015-12-23,770.69,771.9,757.65,768.51,1529742
GOOG,2015-12-23,753.47,754.21,744,750.31,1566726
GPC,2015-12-23,85.17,86.48,85.02,86.23,405257
GPN,2015-12-23,64.95,65.79,64.69,65.62,1079629
GPS,2015-12-23,25.89,25.91,25.2041,25.72,3246307
GRMN,2015-12-23,36.34,36.98,36.1522,36.88,1544713
GS,2015-12-23,180.7,183,180.46,182.95,2367940
GT,2015-12-23,32.55,33.16,32.38,33,2386311
GWW,2015-12-23,203.94,207.02,202.87,205.6,730876
HAL,2015-12-23,34.81,35.46,34.72,35.45,11337210
HAS,2015-12-23,67.39,67.74,65.86,67.26,1801330
HBAN,2015-12-23,11.03,11.15,11,11.15,4772969
HBI,2015-12-23,29.51,29.52,28.91,29.16,2220430
HCA,2015-12-23,67.32,69.79,67.3,69.54,3431204
HCN,2015-12-23,66.19,67.07,66.11,67.03,1782218
HCP,2015-12-23,37.08,37.74,37.08,37.72,2132386
HD,2015-12-23,132.49,133.34,131.88,133.11,3244802
HES,2015-12-23,49.77,51.32,49.55,51.27,3910519
HIG,2015-12-23,43.33,43.53,43.19,43.36,2579038
HII,2015-12-23,128.89,129.92,127.67,128.42,139373
HOG,2015-12-23,45.75,47.01,45.75,46.55,1744964
HOLX,2015-12-23,38.87,38.87,38.2,38.84,1367545
HON,2015-12-23,104.69,105.32,104.23,104.96,3650299
HPE,2015-12-23,14.19,14.97,14.05,14.91,11252128
HPQ,2015-12-23,11.75,11.79,11.66,11.75,11953781
HP,2015-12-23,54.29,56.22,53.199,55.94,2584223
HRB,2015-12-23,33.52,33.72,33.34,33.48,2560190
HRL,2015-12-23,40.33,40.39,39.35,39.875,3599656
HRS,2015-12-23,86.97,88.16,86.84,87.82,1006132
HSIC,2015-12-23,77.67,78.765,77.365,78.72,503308
HST,2015-12-23,15.48,15.96,15.41,15.96,7589671
HSY,2015-12-23,89.86,90.42,89.12,90.34,746030
HUM,2015-12-23,176.58,179.49,171.35,179.14,854217
IBM,2015-12-23,138.3,139.305,138.11,138.54,5164916
ICE,2015-12-23,49.96,50.454,49.718,50.2,3710550
IDXX,2015-12-23,72.53,73.59,72.165,72.47,353567
IFF,2015-12-23,119.88,120.05,118.65,119.66,293044
ILMN,2015-12-23,187.05,187.48,184.39,185.35,972064
INCY,2015-12-23,109.21,111.7,108.17,110.52,1089992
INFO,2015-12-23,29.13,29.62,29.13,29.54,471635
INTC,2015-12-23,34.95,35.05,34.78,35,12526530
INTU,2015-12-23,97.76,98.21,97.26,98,762498
IPG,2015-12-23,23.45,23.64,23.34,23.46,2673245
IP,2015-12-23,37.94,38.35,37.73,38.33,2511988
IQV,2015-12-23,69.58,70.53,69.01,70.04,858561
IRM,2015-12-23,27.22,27.68,27.05,27.54,1442443
IR,2015-12-23,54.61,56.08,54.41,55.64,2404176
ISRG,2015-12-23,181.6598,182.9932,179.8932,182.5765,663600
ITW,2015-12-23,93.44,94.35,93.15,94.21,1139296
IT,2015-12-23,90.15,90.94,89.76,90.83,250096
IVZ,2015-12-23,32.01,33.22,31.94,33.12,4146272
JBHT,2015-12-23,72.7,73.25,71.82,72.67,439538
JCI,2015-12-23,33.5393,34.0942,33.5288,33.8534,3816841
JEC,2015-12-23,42.44,43.48,42.13,43.36,707943
JNJ,2015-12-23,103.11,103.67,102.74,103.49,5531671
JNPR,2015-12-23,27.65,27.73,27.39,27.65,3288015
JPM,2015-12-23,66.12,66.85,66.05,66.73,12524453
JWN,2015-12-23,51.27,51.86,50.44,51.56,2665294
KEY,2015-12-23,13.08,13.35,12.945,13.34,14053838
KHC,2015-12-23,73.3,74.78,72.99,74.51,4193443
KIM,2015-12-23,26.25,26.52,26.1,26.49,2333960
KLAC,2015-12-23,69.31,69.49,69.137,69.25,437246
KMB,2015-12-23,126.49,128.13,126.37,127.06,1353361
KMI,2015-12-23,15.57,16.59,15.52,16.41,49429337
KMX,2015-12-23,52.12,53.82,51.73,53.62,2923334
KORS,2015-12-23,41.45,41.725,40.7,41.63,2242944
KO,2015-12-23,43.39,43.725,43.35,43.67,9092284
KR,2015-12-23,42.28,42.459,42.03,42.31,4511628
KSS,2015-12-23,47.24,47.94,46.98,47.4,1902926
KSU,2015-12-23,72.3,74.19,72.01,73.88,1733158
K,2015-12-23,72.39,73.2,72.19,73.07,1197141
LB,2015-12-23,96.79,97.93,96.155,97.59,630473
LEG,2015-12-23,42.57,43.265,42.46,42.87,774868
LEN,2015-12-23,48.0784,48.8725,47.1176,47.8627,6836303
LH,2015-12-23,124.84,125.39,124.1,124.65,397279
LKQ,2015-12-23,29.03,29.63,28.96,29.46,1578201
LLL,2015-12-23,118.98,119.89,118.13,119.72,872456
LLY,2015-12-23,86.36,86.87,86.13,86.2,2804151
LMT,2015-12-23,218,218.35,217.18,217.93,742711
LNC,2015-12-23,50.19,50.79,49.44,50.73,1082608
LNT,2015-12-23,31.25,31.495,31.185,31.44,1081724
LOW,2015-12-23,76.11,76.43,75.44,76.16,3258174
LRCX,2015-12-23,80.56,80.85,80.06,80.42,1040597
LUK,2015-12-23,16.95,17.48,16.91,17.43,2167536
LUV,2015-12-23,43.55,43.63,42.92,43.44,4838775
LYB,2015-12-23,88.165,89.8,87.72,89.75,2862567
L,2015-12-23,38.05,38.55,37.92,38.47,1320339
MAA,2015-12-23,90.87,91.1458,90.01,90.87,286517
MAC,2015-12-23,79.49,80.72,79.26,80.68,558416
MAR,2015-12-23,68.31,69,67.92,68.85,2263551
MAS,2015-12-23,28.5,28.63,28.31,28.38,3356494
MAT,2015-12-23,27.23,27.725,27.05,27.66,5140407
MA,2015-12-23,97.94,98.88,97.71,98.73,2054162
MCD,2015-12-23,118.02,118.85,117.75,118.8,3641874
MCHP,2015-12-23,47.34,47.56,47.07,47.31,914723
MCK,2015-12-23,197.89,200.891,197.3946,200.5,1360527
MCO,2015-12-23,99.3,100.31,98.93,99.85,576493
MDLZ,2015-12-23,44.94,45.62,44.81,45.58,6618121
MDT,2015-12-23,77.7,77.97,77.4,77.65,3171430
MET,2015-12-23,47.68,48.28,47.415,48.18,5728240
MGM,2015-12-23,21.98,22.62,21.68,22.5,3113366
MHK,2015-12-23,190.77,192.77,189.61,192.53,483962
MKC,2015-12-23,85.92,87,85.79,86.86,419824
MLM,2015-12-23,141.39,143.92,139.65,142.96,931354
MMC,2015-12-23,55.2,55.52,54.79,55.51,1153702
MMM,2015-12-23,149.69,151.58,149.52,151.16,2215346
MNST,2015-12-23,49.5866,49.9666,49.1066,49.1566,2233137
MON,2015-12-23,98,100.5625,97.96,99.57,3811767
MOS,2015-12-23,28.96,30.5,28.9,30.01,6161353
MO,2015-12-23,57.94,58.49,57.6815,58.43,4148714
MPC,2015-12-23,52.02,52.73,51.53,52.71,4457698
MRK,2015-12-23,52.38,53.22,52.36,52.98,7127380
MRO,2015-12-23,13.07,13.97,12.99,13.96,14590137
MSFT,2015-12-23,55.7,55.88,55.44,55.82,27279832
MSI,2015-12-23,69.29,69.42,68.87,69.21,373118
MS,2015-12-23,32.47,32.73,32.275,32.6,6807062
MTB,2015-12-23,122.31,123.37,121.7,123.25,406210
MTD,2015-12-23,338.67,341.3,336.6,340.02,140135
MU,2015-12-23,13.72,14.3,13.55,14.3,59121392
MYL,2015-12-23,54.26,55.06,54.12,54.79,4303818
M,2015-12-23,35.6,36.21,35.28,36.06,8194089
NAVI,2015-12-23,11.75,12.15,11.71,12.15,11500292
NBL,2015-12-23,33.36,34.26,33.03,34.25,4231508
NCLH,2015-12-23,59.06,59.23,57.92,58.47,1503807
NDAQ,2015-12-23,58.34,58.4599,57.83,57.98,934933
NEE,2015-12-23,103.08,104.31,103,103.98,1611169
NEM,2015-12-23,17.86,18.25,17.76,18.14,6848821
NFLX,2015-12-23,116.91,118.56,115.78,118.16,9324333
NFX,2015-12-23,31.59,33.52,31.46,33.27,4235904
NI,2015-12-23,19.12,19.38,19.02,19.33,2683108
NKE,2015-12-23,68.12,68.195,63.91,64.355,57319300
NLSN,2015-12-23,46.62,46.88,46.34,46.59,1830283
NOC,2015-12-23,190.41,190.41,189.36,190,490421
NOV,2015-12-23,35.14,35.42,34.87,35.33,5536673
NRG,2015-12-23,11,11.76,10.96,11.54,6631536
NSC,2015-12-23,86.68,87.11,86,86.85,865257
NTAP,2015-12-23,26.32,26.91,26.28,26.52,5506239
NTRS,2015-12-23,72.33,73.16,72.24,73.1,750951
NUE,2015-12-23,41.66,42.2,40.67,41.04,3393377
NVDA,2015-12-23,32.98,33.185,32.92,33.055,3063139
NWL,2015-12-23,44.67,44.76,43.68,44.27,4498119
NWSA,2015-12-23,13.43,13.73,13.39,13.7,3562698
NWS,2015-12-23,13.98,14.305,13.94,14.25,1544612
OKE,2015-12-23,23.78,24.97,23.12,24.29,4637987
OMC,2015-12-23,75.63,76.42,75.36,76.33,1827709
ORCL,2015-12-23,36.66,37.215,36.65,36.93,12832271
ORLY,2015-12-23,253.82,254.51,252.01,254.15,442953
OXY,2015-12-23,68.28,69.34,67.89,69.21,5647940
O,2015-12-23,51.43,51.55,51.17,51.51,1776960
PAYX,2015-12-23,52.81,54.08,52.78,53.95,2244149
PBCT,2015-12-23,16.26,16.345,16.215,16.32,2259852
PCAR,2015-12-23,47.83,48.75,47.83,48.65,2415822
PCG,2015-12-23,53.39,54.1,53.27,54.08,1625801
PCLN,2015-12-23,1284,1284.95,1267.22,1279.05,268699
PDCO,2015-12-23,44.83,45.1637,44.73,44.9,544428
PEG,2015-12-23,38.01,38.8,38.01,38.66,1855915
PEP,2015-12-23,100.2,100.76,100.02,100.64,2929641
PFE,2015-12-23,32.58,32.74,32.53,32.56,20969414
PFG,2015-12-23,45.06,45.8201,44.96,45.7,991177
PGR,2015-12-23,31.93,32.04,31.78,32,2397350
PG,2015-12-23,79.95,80.43,79.5,79.92,8254573
PHM,2015-12-23,17.91,18.2,17.77,18.13,3305221
PH,2015-12-23,97.45,100.06,97.37,99.48,1062473
PKG,2015-12-23,62.37,63.89,62.06,63.84,929057
PKI,2015-12-23,52.82,53.19,52.57,53.06,336779
PLD,2015-12-23,42.39,42.46,42.075,42.39,2381777
PM,2015-12-23,87.92,89.18,87.86,89.08,3043357
PNC,2015-12-23,95.29,96.27,94.87,96.17,1665531
PNR,2015-12-23,49.56,50.52,49.43,50.39,2012396
PNW,2015-12-23,63.62,64.61,63.62,64.43,412243
PPG,2015-12-23,99.38,100.52,99.24,100.24,827978
PPL,2015-12-23,33.97,34.4,33.95,34.24,3840121
PRGO,2015-12-23,145.55,148.33,145.51,147.7,1178812
PRU,2015-12-23,81.91,83.11,81.67,82.96,1995481
PSA,2015-12-23,248.88,249.95,246.74,248.63,819535
PSX,2015-12-23,82.71,84.85,82.14,84.8,3113811
PVH,2015-12-23,73.69,74.42,73.06,73.87,1066188
PWR,2015-12-23,20.38,21.128,20.38,20.91,2135514
PXD,2015-12-23,119.96,126.11,119.56,125.84,3236475
PX,2015-12-23,103.58,105,103.39,104.74,1655921
PYPL,2015-12-23,36.79,37.68,36.77,37.11,7579531
QCOM,2015-12-23,49.24,49.52,48.9,49.04,9397921
QRVO,2015-12-23,52.59,54.79,52.26,54.41,1065063
RCL,2015-12-23,99,100.99,98.5,99.93,1228342
REGN,2015-12-23,531.06,537.48,528.41,535.85,415911
REG,2015-12-23,67.94,68.06,67.49,67.92,603756
RE,2015-12-23,185.6,185.6,183.77,184.51,215896
RF,2015-12-23,9.57,9.7,9.53,9.69,10672074
RHI,2015-12-23,46.41,46.93,46.16,46.89,883640
RHT,2015-12-23,81.26,82.41,80.93,82.2,930150
RJF,2015-12-23,58.62,58.64,57.42,58.5,2095811
RL,2015-12-23,112.93,114.835,111.805,114.51,779843
RMD,2015-12-23,53.85,54.5,53.54,54.12,950468
ROK,2015-12-23,102.8,104.47,102.22,104.2,855811
ROP,2015-12-23,188.16,190.36,188.07,190.08,291202
ROST,2015-12-23,54.5,54.73,53.71,54.34,2010112
RRC,2015-12-23,22.49,24.28,22.49,24.18,7821349
RSG,2015-12-23,44.41,44.66,44.36,44.49,963689
RTN,2015-12-23,127.41,127.41,125.81,126.36,1722239
SBAC,2015-12-23,101.91,103.4,101.91,103.38,1115744
SBUX,2015-12-23,60.26,60.37,59.96,60.34,4510229
SCG,2015-12-23,60.6,61.38,60.6,61.2,749386
SCHW,2015-12-23,33.14,33.17,32.74,33.06,6389806
SEE,2015-12-23,43.23,43.92,43.08,43.8,1775076
SHW,2015-12-23,263.78,268.31,263.25,267.15,451099
SIG,2015-12-23,121.42,123.68,121.18,121.89,1137063
SJM,2015-12-23,123.89,125,123.28,124.86,655361
SLB,2015-12-23,70.61,71.04,69.98,71.01,7757722
SLG,2015-12-23,110.95,113.29,110.95,113.12,789288
SNA,2015-12-23,171.11,172.96,170.59,172.36,446697
SNI,2015-12-23,55,55.35,54.6,55.28,563460
SNPS,2015-12-23,45.51,45.98,45.25,45.88,607988
SO,2015-12-23,46.58,47.245,46.54,47.1,4714079
SPGI,2015-12-23,96.25,97.99,95.98,97.98,760811
SPG,2015-12-23,193.37,194.19,192.89,194.03,1243528
SRCL,2015-12-23,120.21,121.339,119.73,121.18,407780
SRE,2015-12-23,93.59,97.09,93.59,96.54,1236463
STI,2015-12-23,43.05,43.37,42.82,43.35,2642381
STT,2015-12-23,66.7,67.2182,66.56,67.16,1832254
STX,2015-12-23,35.65,37.25,35.46,36.62,3805539
STZ,2015-12-23,142.91,144.09,142.684,143.69,652283
SWKS,2015-12-23,78.86,79.86,77.66,79.17,1919692
SWK,2015-12-23,106.19,107.32,105.75,107.06,1162771
SYF,2015-12-23,30.4,30.56,29.94,30.51,4824420
SYK,2015-12-23,93.27,94.19,92.86,94.12,956630
SYMC,2015-12-23,20.57,20.88,20.5,20.86,5229673
SYY,2015-12-23,41.48,41.66,41.26,41.55,2436761
TAP,2015-12-23,93.42,93.98,92.91,93.96,903216
TDG,2015-12-23,226.95,228.16,226.13,227.53,268720
TEL,2015-12-23,64.74,65.34,64.484,65.25,1564686
TGT,2015-12-23,73.04,73.8,72.94,73.65,2592879
TIF,2015-12-23,76.74,78.57,75.99,77.76,1801184
TJX,2015-12-23,70.93,71.32,69.96,71.3,1899009
TMK,2015-12-23,56.91,57.24,56.6387,57.24,608114
TMO,2015-12-23,140,141.45,139.64,141.02,1534829
TPR,2015-12-23,33.3,33.45,32.39,33.28,3865855
TRIP,2015-12-23,84.78,85.15,83.66,84.88,1155534
TROW,2015-12-23,71,73,70.92,72.75,1583146
TRV,2015-12-23,112.84,113.25,112.27,113.21,1465161
TSCO,2015-12-23,85.7,86.11,84.27,86.06,530113
TSN,2015-12-23,53.81,54,53.655,53.8,2151633
TSS,2015-12-23,50.93,51.2,50.41,50.95,1320366
TWX,2015-12-23,64.33,64.56,63.9,64.49,3598620
TXN,2015-12-23,56.06,56.71,55.17,56.7,5786217
TXT,2015-12-23,42.33,42.84,42.1,42.78,1323407
T,2015-12-23,34.43,34.92,34.43,34.78,19309618
UAA,2015-12-23,41.455,41.5,40.445,40.995,8235594
UAL,2015-12-23,58.02,58.57,57.11,58.35,3381814
UDR,2015-12-23,36.6,36.96,36.54,36.95,964528
UHS,2015-12-23,118.65,122.07,118.15,121.1,639661
ULTA,2015-12-23,186.84,186.84,184.78,186.27,391073
UNH,2015-12-23,117.9,118.83,117.55,118.69,2479615
UNM,2015-12-23,32.93,33.445,32.72,33.4,1275886
UNP,2015-12-23,77.84,79.13,77.57,78.77,6148698
UPS,2015-12-23,97.48,97.69,96.88,97.24,4812249
URI,2015-12-23,72.78,75.09,72.505,74.82,2115270
USB,2015-12-23,43.09,43.49,42.87,43.48,4846404
UTX,2015-12-23,95.5,96.6,95.43,96.3,4677208
VAR,2015-12-23,80.55,81,80.03,80.79,428866
VFC,2015-12-23,62.04,62.5,61.75,62.48,2211512
VIAB,2015-12-23,41,41.5597,40.43,41.18,4720019
VLO,2015-12-23,71.99,72.02,70.01,71.83,6009746
VMC,2015-12-23,96.14,97.46,95.97,96.85,790537
VNO,2015-12-23,98.34,99.94,98.22,99.91,613137
VRSK,2015-12-23,76.81,77.27,76.505,77,976277
VRSN,2015-12-23,87.79,88.16,87.01,87.8,645483
VRTX,2015-12-23,123.92,124.216,121.95,123.8,1162987
VTR,2015-12-23,54.63,55.46,54.5,55.4,1694092
VZ,2015-12-23,46.51,47.15,46.39,46.95,12685508
V,2015-12-23,78.08,78.6639,77.56,78.56,6335907
WAT,2015-12-23,133.57,134.18,132.37,133.92,259600
WBA,2015-12-23,86.31,86.5,85.71,86.05,3559111
WDC,2015-12-23,59.98,61.1899,59.73,60.32,2933033
WEC,2015-12-23,50.93,51.64,50.79,51.54,1334918
WFC,2015-12-23,54.6,55.06,54.46,55.04,13033579
WHR,2015-12-23,148.06,150.28,146.76,150.14,681455
WMB,2015-12-23,23.02,25.44,23,25.34,27406766
WMT,2015-12-23,61,61.12,60.44,61.09,7519834
WM,2015-12-23,53.41,53.74,53.29,53.66,1229881
WRK,2015-12-23,44.46,45.625,44.07,45.51,1720045
WU,2015-12-23,18.37,18.53,18.35,18.51,2534243
WYNN,2015-12-23,68.15,69.75,67.9,68.95,2444170
WYN,2015-12-23,72.5,73.64,71.965,73.59,570178
WY,2015-12-23,30.27,30.68,30.19,30.62,3872293
XEC,2015-12-23,87.48,92.78,86.25,92.28,2628059
XEL,2015-12-23,35.45,35.92,35.45,35.85,3101784
XLNX,2015-12-23,47.64,48.01,47.49,47.88,972915
XL,2015-12-23,39.26,39.54,38.96,39.46,2419024
XOM,2015-12-23,78.68,80.22,78.32,80.19,15184195
XRAY,2015-12-23,60.9,61.29,60.36,61.04,425525
XRX,2015-12-23,42.96,43.44,42.8,43.28,1923070
XYL,2015-12-23,36.73,37.28,36.66,37.13,667422
YUM,2015-12-23,73.13,74.28,73.1,74.12,3450688
ZBH,2015-12-23,102.24,103.03,101.73,102.77,627464
ZION,2015-12-23,27.4,27.72,27.08,27.67,3471232
ZTS,2015-12-23,47.84,48.1,47.61,47.98,2368420
AAL,2015-12-24,43.27,44.19,43.11,43.81,3307108
AAPL,2015-12-24,109,109,107.95,108.03,13596680
AAP,2015-12-24,148.28,150.32,148.27,149.13,381698
ABBV,2015-12-24,58.38,58.73,58,58.46,2152905
ABC,2015-12-24,103.71,104.19,103.52,103.95,435407
ABT,2015-12-24,44.94,45.3,44.94,45.1,1462895
ACN,2015-12-24,104.22,104.79,104.19,104.23,686248
ADBE,2015-12-24,94.45,95.19,94.03,94.3,602505
ADI,2015-12-24,56.48,56.995,56.48,56.8,536315
ADM,2015-12-24,36.68,36.875,36.47,36.65,1250976
ADP,2015-12-24,85.92,86.32,85.66,85.94,640237
ADSK,2015-12-24,62.03,62.34,60.65,61.85,417286
ADS,2015-12-24,278.22,279.98,276.5,278.2,98452
AEE,2015-12-24,43.76,43.8107,43.59,43.68,345780
AEP,2015-12-24,58.14,58.545,58.05,58.4,1337101
AES,2015-12-24,9.53,9.65,9.52,9.58,1518195
AET,2015-12-24,110.01,110.53,109.51,109.63,726770
AFL,2015-12-24,60.21,60.54,60,60.18,883655
AGN,2015-12-24,310,312.41,309.66,311.23,713306
AIG,2015-12-24,61.45,62.09,61.41,61.7,2560489
AIV,2015-12-24,39.71,39.75,39.44,39.62,275766
AIZ,2015-12-24,80.82,81.28,80.55,80.88,104852
AJG,2015-12-24,41.06,41.3,40.775,41.15,388921
AKAM,2015-12-24,53.4,53.51,52.96,53.04,410229
ALB,2015-12-24,56.25,56.5,55.8,55.95,380672
ALGN,2015-12-24,65.36,65.73,65.22,65.39,243521
ALK,2015-12-24,82.11,83.4199,82.01,82.12,387174
ALLE,2015-12-24,65.84,65.92,65.44,65.61,114249
ALL,2015-12-24,62.83,63.45,62.68,63.14,1298653
ALXN,2015-12-24,187.96,190.22,186.985,189.41,335362
AMAT,2015-12-24,19.08,19.19,19.02,19.11,3215265
AMD,2015-12-24,2.88,3,2.86,2.92,11900888
AME,2015-12-24,53.96,54.47,53.96,54.29,386938
AMGN,2015-12-24,163.7,164.36,162.22,163.55,943079
AMG,2015-12-24,162.53,164.295,162.05,163.1,281485
AMP,2015-12-24,108.29,108.83,107.6127,107.94,367197
AMT,2015-12-24,98.63,98.7,97.92,98.14,668387
AMZN,2015-12-24,663.35,664.68,660.6,662.79,1092970
ANDV,2015-12-24,104.46,105.1599,102.99,104.47,543026
ANSS,2015-12-24,92.92,93.67,92.1901,93.35,132593
ANTM,2015-12-24,140.68,141.49,140.45,140.56,357532
AON,2015-12-24,91.81,92.53,91.19,92.05,276060
AOS,2015-12-24,38.51,38.785,38.29,38.645,309838
APA,2015-12-24,46.06,46.56,45.16,45.8,1608438
APC,2015-12-24,51.4,51.74,50.64,51.22,2691620
APD,2015-12-24,132.91,133.87,132.7001,133.19,338920
APH,2015-12-24,53.51,53.64,53.22,53.42,259470
ARE,2015-12-24,91.25,91.45,90.29,90.98,94679
ARNC,2015-12-24,30.48,30.69,30.24,30.36,3931555
ATVI,2015-12-24,38.94,39.11,38.53,38.92,1927605
AVB,2015-12-24,182.76,183.62,181.39,182.73,489346
AVGO,2015-12-24,146.41,147.285,145.72,146.32,743630
AVY,2015-12-24,63.98,64.33,63.53,64.06,193485
AWK,2015-12-24,59.42,60.08,59.42,59.83,383263
AXP,2015-12-24,69.74,70.51,69.74,70.16,1956388
AYI,2015-12-24,240.34,241.36,239.44,240.08,126358
AZO,2015-12-24,743.85,744.295,734.55,740.56,114934
A,2015-12-24,41.79,42.26,41.67,42.14,874549
BAC,2015-12-24,17.32,17.38,17.22,17.27,29373415
BAX,2015-12-24,38.06,38.38,38.0575,38.15,2762245
BA,2015-12-24,143.6,143.93,143.36,143.53,1184981
BBT,2015-12-24,38.17,38.4475,38.06,38.27,980387
BBY,2015-12-24,30.53,30.85,30.46,30.5,1751206
BDX,2015-12-24,155.84,156.56,155.48,155.91,269596
BEN,2015-12-24,37.17,37.56,36.801,36.97,1452738
BF.B,2015-12-24,51.655,51.655,50.92,50.95,364728
BIIB,2015-12-24,300.29,303.87,299.5,302.29,540042
BK,2015-12-24,41.34,41.43,41.1,41.23,2485562
BLK,2015-12-24,340.37,340.87,335.18,337.4,240267
BLL,2015-12-24,36.25,36.44,36.06,36.27,1052330
BMY,2015-12-24,68.78,69.25,68.44,68.97,1668247
BRK.B,2015-12-24,134.12,134.55,133.48,133.89,1367520
BSX,2015-12-24,18.65,18.8399,18.64,18.72,1867144
BWA,2015-12-24,43.59,43.96,43.44,43.51,610247
BXP,2015-12-24,129.15,129.635,128.2,129.01,214440
CAG,2015-12-24,42.41,42.48,42.04,42.13,1503645
CAH,2015-12-24,89.48,90,89.27,89.71,453883
CAT,2015-12-24,69.75,69.9,69.06,69.38,2322144
CA,2015-12-24,29.17,29.2,28.87,28.97,724366
CBG,2015-12-24,34.88,34.96,34.66,34.74,501802
CBOE,2015-12-24,64.81,65.83,64.74,65.44,191229
CBS,2015-12-24,47.12,48.02,47.11,47.44,2025740
CB,2015-12-24,117.7,118.78,117.63,118.19,568555
CCI,2015-12-24,87.15,87.44,86.83,86.94,675782
CCL,2015-12-24,54.46,54.55,54.04,54.12,1684014
CDNS,2015-12-24,21.38,21.59,21.21,21.29,950425
CELG,2015-12-24,121.21,122.97,120.5,122.14,2382297
CERN,2015-12-24,60.69,60.95,60.31,60.69,501240
CFG,2015-12-24,26.45,26.68,26.37,26.6,1072633
CF,2015-12-24,44.09,44.36,43.2,43.25,1650081
CHD,2015-12-24,43.33,43.495,42.945,43.22,1504648
CHK,2015-12-24,4.49,4.6,4.35,4.45,16662796
CHRW,2015-12-24,63.96,64.54,63.29,63.53,571681
CHTR,2015-12-24,181.6,182.9,180.35,181.89,535943
CINF,2015-12-24,59.46,59.86,59.25,59.63,321609
CI,2015-12-24,146.68,147.92,146.46,146.46,717066
CLX,2015-12-24,127.97,128.345,127.36,127.86,248877
CL,2015-12-24,67,67.28,66.86,66.99,882144
CMA,2015-12-24,42.28,42.55,42.12,42.31,393454
CMCSA,2015-12-24,28.715,28.765,28.57,28.65,6986806
CME,2015-12-24,91.1,92.26,90.97,91.9,657788
CMG,2015-12-24,498.87,501.98,494.3,495.1,894307
CMI,2015-12-24,89.56,89.96,89.17,89.3,565324
CMS,2015-12-24,36.03,36.14,35.89,36.01,1003659
CNC,2015-12-24,65.8,66.1101,65.08,65.57,653600
CNP,2015-12-24,18.05,18.22,17.98,18.11,3405345
COF,2015-12-24,73.68,73.895,73.263,73.52,810748
COG,2015-12-24,17.68,18.09,17.38,17.7,4288385
COL,2015-12-24,92,92.54,91.97,92.33,158590
COO,2015-12-24,135.63,137.16,135.09,136.34,122918
COP,2015-12-24,49.04,49.21,48.06,48.59,3262118
COST,2015-12-24,161.85,162.33,161.44,161.75,491044
COTY,2015-12-24,26.4,26.7,26.3,26.4,295042
CPB,2015-12-24,53.53,53.53,53.2,53.32,308489
CRM,2015-12-24,78.03,78.35,77.58,77.83,1084670
CSCO,2015-12-24,27.41,27.55,27.37,27.38,8202379
CSRA,2015-12-24,26.79,28.43,26.68,28.02,723854
CSX,2015-12-24,26.15,26.4,26.065,26.13,1594078
CTAS,2015-12-24,91.2,91.91,90.96,91.54,211268
CTL,2015-12-24,25.99,26.01,25.635,25.87,1582890
CTSH,2015-12-24,60.44,61,60.3805,60.73,1180346
CTXS,2015-12-24,76.1,76.84,75.99,76.21,468831
CVS,2015-12-24,98.45,99.26,98.31,98.86,1792989
CVX,2015-12-24,93.95,93.95,92.01,92.05,4998746
CXO,2015-12-24,96.02,96.9999,94.16,95.77,898192
C,2015-12-24,52.48,52.97,52.45,52.71,4671254
DAL,2015-12-24,51.71,52.65,51.69,52.26,3834156
DE,2015-12-24,78.88,79.36,78.52,78.79,750172
DFS,2015-12-24,54.71,55.01,54.33,54.77,1908667
DGX,2015-12-24,71.7,71.78,71.19,71.41,300925
DG,2015-12-24,72.18,72.41,71.9,72.22,719742
DHI,2015-12-24,32.11,32.44,32.03,32.16,1033544
DHR,2015-12-24,93.44,93.89,93.37,93.4,660662
DISCA,2015-12-24,27.17,27.29,26.97,27.09,980439
DISCK,2015-12-24,25.76,25.82,25.49,25.55,840674
DISH,2015-12-24,58.34,58.72,58.03,58.31,635367
DIS,2015-12-24,105.2,106.64,105.06,105.86,4356193
DLR,2015-12-24,75.75,75.805,75.17,75.56,343875
DLTR,2015-12-24,77.08,77.47,76.61,76.68,809042
DOV,2015-12-24,62.03,62.73,61.97,62.4,1096940
DPS,2015-12-24,93.61,94.31,93.5,93.92,346985
DRE,2015-12-24,20.97,21.01,20.83,20.94,468641
DRI,2015-12-24,64.45,64.84,64.3,64.56,623103
DTE,2015-12-24,79.82,80.23,79.7,79.88,327910
DUK,2015-12-24,72,72.39,71.8976,72.04,1018162
DVA,2015-12-24,70.14,70.505,70.02,70.14,318254
DVN,2015-12-24,33.22,33.47,32.03,32.7,3816944
D,2015-12-24,67.96,68.0399,67.651,67.77,738430
EA,2015-12-24,68.69,69.3,67.74,68.95,1019898
EBAY,2015-12-24,27.91,27.94,27.6,27.66,2517278
ECL,2015-12-24,116.19,116.28,115.55,115.78,331069
ED,2015-12-24,64.63,64.92,64.58,64.75,536774
EFX,2015-12-24,113.04,113.35,112.39,112.75,291993
EIX,2015-12-24,60.36,60.61,60.12,60.36,439989
EL,2015-12-24,88.93,89.28,88.32,88.8,347029
EMN,2015-12-24,69.13,69.45,68.79,68.91,424533
EMR,2015-12-24,48.18,48.53,48.04,48.26,1691783
EOG,2015-12-24,73.75,73.98,72.65,73.42,1792921
EQIX,2015-12-24,296.99,298.45,295.912,297.19,206660
EQR,2015-12-24,80.79,81.19,80.14,80.87,505606
EQT,2015-12-24,51.88,52.6,51.6,51.94,904563
ESRX,2015-12-24,87.97,88.65,87.9,88.25,1937390
ESS,2015-12-24,237.71,239.19,236.58,238.37,137824
ES,2015-12-24,51.61,51.92,51.46,51.74,672575
ETFC,2015-12-24,29.59,29.92,29.2638,29.71,766890
ETN,2015-12-24,53.2,53.5,53.01,53.25,985943
ETR,2015-12-24,68.58,68.94,68.31,68.69,396340
EW,2015-12-24,79.05,80.06,79,79.18,515393
EXC,2015-12-24,27.67,27.86,27.65,27.75,1830268
EXPD,2015-12-24,45.8,46.14,45.5,45.92,356045
EXPE,2015-12-24,126.17,127.43,125.6,126.47,761107
EXR,2015-12-24,88.34,88.42,87.72,88.23,353104
FAST,2015-12-24,41.27,41.76,41,41.51,1393334
FBHS,2015-12-24,55.96,56.38,55.84,56.29,399946
FB,2015-12-24,104.74,105.32,104.5,105.02,6512134
FCX,2015-12-24,7.53,7.64,7.26,7.57,23225204
FDX,2015-12-24,150.22,150.9,148.71,149.65,1148571
FE,2015-12-24,32.41,32.75,32.35,32.6,1601777
FFIV,2015-12-24,97.62,98.41,97.35,97.44,238296
FISV,2015-12-24,93.47,93.5,92.9688,93.06,465292
FIS,2015-12-24,61.13,61.42,60.8,61.11,411329
FITB,2015-12-24,20.44,20.62,20.375,20.52,1600548
FLIR,2015-12-24,28.87,29.04,28.585,28.67,234096
FLR,2015-12-24,48.55,49.12,48.54,48.71,781775
FLS,2015-12-24,42.47,43.06,42.47,42.89,533779
FL,2015-12-24,66.52,66.62,64.38,64.99,1199248
FMC,2015-12-24,40.85,40.95,40.28,40.58,363400
FOXA,2015-12-24,27.49,27.7,27.3,27.43,4174139
FOX,2015-12-24,27.6,27.77,27.46,27.54,2383033
FRT,2015-12-24,147.51,148.31,146.92,147.75,116372
FTI,2015-12-24,29.7,29.85,29.23,29.25,1354878
F,2015-12-24,14.35,14.37,14.25,14.31,9000079
GD,2015-12-24,139.73,140.19,139.49,139.84,358100
GE,2015-12-24,30.9,30.93,30.69,30.83,13518873
GGP,2015-12-24,26.9,27.13,26.82,27.03,1744834
GILD,2015-12-24,103.35,103.9,103.15,103.58,2657160
GIS,2015-12-24,58.92,58.98,58.5,58.72,1252443
GLW,2015-12-24,18.57,18.815,18.52,18.56,3162956
GM,2015-12-24,34.72,34.75,34.5,34.6,3134813
GOOGL,2015-12-24,768.52,769.2,764.39,765.84,521141
GOOG,2015-12-24,749.55,751.35,746.62,748.4,527223
GPC,2015-12-24,85.88,86.46,85.85,86.1,175398
GPN,2015-12-24,65.31,65.71,65.03,65.5,609579
GPS,2015-12-24,25.67,25.74,25.3,25.36,1417501
GRMN,2015-12-24,36.81,37.09,36.8047,36.98,472039
GS,2015-12-24,182.27,183.17,182.02,182.47,1107633
GT,2015-12-24,32.98,33.25,32.65,32.795,852826
GWW,2015-12-24,205.64,207.67,205.21,205.45,301493
HAL,2015-12-24,35.43,35.54,34.93,35.15,3725129
HAS,2015-12-24,67.11,68.09,67,67.62,417222
HBAN,2015-12-24,11.17,11.28,11.06,11.21,3705819
HBI,2015-12-24,29.01,29.14,28.645,28.96,856747
HCA,2015-12-24,69.21,70,68.62,68.92,911488
HCN,2015-12-24,67.07,67.24,66.6,67.03,637159
HCP,2015-12-24,37.74,37.97,37.6,37.82,930869
HD,2015-12-24,132.8,133.48,132.66,132.9,1517075
HES,2015-12-24,51.11,51.26,49.83,50.57,1147139
HIG,2015-12-24,43.35,43.845,43.35,43.66,865563
HII,2015-12-24,128.45,130.38,128.1,129.45,67500
HOG,2015-12-24,46.55,46.55,46.11,46.15,592186
HOLX,2015-12-24,38.84,39.3,38.7,39.08,434674
HON,2015-12-24,104.87,104.99,104.48,104.65,793858
HPE,2015-12-24,14.81,15.17,14.7901,15.02,2178459
HPQ,2015-12-24,11.75,11.89,11.72,11.73,4626631
HP,2015-12-24,56.03,57,54.99,56.04,1198065
HRB,2015-12-24,33.42,33.42,33.14,33.33,951254
HRL,2015-12-24,39.93,40.085,39.78,39.91,1028832
HRS,2015-12-24,87.82,89.78,87.82,89.48,728903
HSIC,2015-12-24,78.705,78.88,78.16,78.545,213158
HST,2015-12-24,16,16.0599,15.89,15.95,2665820
HSY,2015-12-24,90.28,90.52,89.98,90.32,292432
HUM,2015-12-24,178.82,180.31,178.11,178.3,361787
IBM,2015-12-24,138.43,138.88,138.11,138.25,1495226
ICE,2015-12-24,50.1,50.53,50.01,50.384,1473980
IDXX,2015-12-24,72.48,73.24,71.91,72.95,204002
IFF,2015-12-24,119.45,120.31,119.2401,119.97,82704
ILMN,2015-12-24,185.96,189.49,185.465,189,614221
INCY,2015-12-24,110.26,111.07,108.4,108.92,406648
INFO,2015-12-24,29.5,29.87,29.31,29.85,253679
INTC,2015-12-24,35.07,35.26,34.96,34.98,5893789
INTU,2015-12-24,97.9,98.06,97.3,97.59,327175
IPG,2015-12-24,23.59,23.69,23.4739,23.55,974259
IP,2015-12-24,38.38,38.72,38.27,38.52,1147748
IQV,2015-12-24,69.96,70.16,69.29,69.63,170906
IRM,2015-12-24,27.57,27.71,27.27,27.34,623440
IR,2015-12-24,55.53,55.846,55.39,55.63,455321
ISRG,2015-12-24,182.8898,182.9998,181.7915,182.4832,306372
ITW,2015-12-24,94,94.44,93.97,94.13,338990
IT,2015-12-24,90.54,91.61,90.35,91.15,173123
IVZ,2015-12-24,33.07,33.19,32.73,32.92,1728108
JBHT,2015-12-24,72.49,73.49,72.18,72.97,269911
JCI,2015-12-24,33.6859,33.8953,33.466,33.6126,1311011
JEC,2015-12-24,43.28,43.59,43.14,43.3,250376
JNJ,2015-12-24,103.12,103.91,103.01,103.72,2546278
JNPR,2015-12-24,27.62,27.78,27.56,27.62,1511276
JPM,2015-12-24,66.62,66.89,66.32,66.6,4468242
JWN,2015-12-24,51.5,51.61,50.53,50.95,889431
KEY,2015-12-24,13.32,13.4,13.29,13.33,4296316
KHC,2015-12-24,74.81,74.81,73.88,73.96,1962511
KIM,2015-12-24,26.49,26.57,26.31,26.48,951122
KLAC,2015-12-24,69.2,69.7,69.2,69.51,370175
KMB,2015-12-24,127.06,127.38,126.64,126.88,689503
KMI,2015-12-24,16.36,16.66,15.921,16.08,16650569
KMX,2015-12-24,53.52,53.75,53.01,53.23,849845
KORS,2015-12-24,41.53,41.57,40.83,40.86,822963
KO,2015-12-24,43.49,43.72,43.42,43.54,3036573
KR,2015-12-24,42.31,42.67,42.27,42.46,1718663
KSS,2015-12-24,47.29,47.71,47.1,47.13,1050448
KSU,2015-12-24,73.68,74.34,73.27,73.77,715353
K,2015-12-24,72.89,73.13,72.62,72.87,374751
LB,2015-12-24,97.32,97.47,96.49,96.82,257165
LEG,2015-12-24,42.72,42.96,42.65,42.81,276893
LEN,2015-12-24,47.8039,48.3823,47.7059,47.9216,2974732
LH,2015-12-24,124.17,125.0922,123.98,124.7,160647
LKQ,2015-12-24,29.37,29.75,29.3,29.49,552919
LLL,2015-12-24,119.61,120.45,119.07,119.95,123490
LLY,2015-12-24,85.98,86.15,85.47,85.85,1486939
LMT,2015-12-24,218,218.999,217.485,218.56,524370
LNC,2015-12-24,50.72,50.91,50.53,50.65,547442
LNT,2015-12-24,31.345,31.475,31.2175,31.345,369340
LOW,2015-12-24,75.83,76.64,75.75,76.28,1758900
LRCX,2015-12-24,80.21,80.78,80.15,80.39,428415
LUK,2015-12-24,17.43,17.47,17.19,17.33,456193
LUV,2015-12-24,43.5,44.44,43.5,43.9,1963008
LYB,2015-12-24,89.45,89.89,88.17,88.17,1314919
L,2015-12-24,38.5,38.61,38.18,38.47,410346
MAA,2015-12-24,90.82,91.31,90.34,91.08,176038
MAC,2015-12-24,80.32,80.51,79.7101,80.17,286691
MAR,2015-12-24,68.86,69.3,68.55,68.77,789895
MAS,2015-12-24,28.34,28.56,28.26,28.44,1535868
MAT,2015-12-24,27.65,27.885,27.5,27.69,1447480
MA,2015-12-24,98.78,99.11,98.31,98.59,932729
MCD,2015-12-24,118.75,118.99,118.5,118.57,1659340
MCHP,2015-12-24,47.15,47.5975,47.15,47.26,371132
MCK,2015-12-24,199.61,200.295,199.01,199.41,495318
MCO,2015-12-24,99.4,100.66,99.24,100.11,240221
MDLZ,2015-12-24,45.57,45.67,45.34,45.35,2290249
MDT,2015-12-24,77.51,78.07,77.51,77.63,1453116
MET,2015-12-24,48.2,48.54,48.1,48.27,1670882
MGM,2015-12-24,22.42,22.58,22.3,22.51,950725
MHK,2015-12-24,192.13,192.95,190.52,190.71,227909
MKC,2015-12-24,86.71,87.01,86.27,86.7,229262
MLM,2015-12-24,142.96,143.46,142.04,142.33,105697
MMC,2015-12-24,55.35,55.755,55.23,55.54,499275
MMM,2015-12-24,150.82,151.8,150.58,151.19,848403
MNST,2015-12-24,49.28,49.9,49.1766,49.6066,1004988
MON,2015-12-24,99.62,99.895,98.86,99.27,867713
MOS,2015-12-24,30.09,30.45,29.63,29.75,1668902
MO,2015-12-24,58.32,58.58,58.25,58.29,1785163
MPC,2015-12-24,52.45,53.08,51.93,52.64,1372138
MRK,2015-12-24,52.79,53.13,52.61,52.85,2980053
MRO,2015-12-24,13.98,14.11,13.59,13.93,5709480
MSFT,2015-12-24,55.86,55.96,55.43,55.67,9570002
MSI,2015-12-24,69.24,69.39,68.87,69.06,249539
MS,2015-12-24,32.57,32.71,32.44,32.48,2798163
MTB,2015-12-24,122.89,123.9999,122.57,123.33,510743
MTD,2015-12-24,339.5,342.62,337.67,341.86,48397
MU,2015-12-24,14.2,14.59,14.19,14.48,14285507
MYL,2015-12-24,55.09,55.15,54.3538,54.82,1579347
M,2015-12-24,36.07,36.16,35.27,35.48,3654375
NAVI,2015-12-24,12.21,12.77,12.2,12.61,1909422
NBL,2015-12-24,34.25,34.37,33.54,34.09,1288801
NCLH,2015-12-24,58.78,58.985,58.37,58.61,422921
NDAQ,2015-12-24,58.05,58.17,57.74,57.99,368041
NEE,2015-12-24,103.85,104.15,103.51,103.93,552762
NEM,2015-12-24,18.29,18.61,18.23,18.54,2068276
NFLX,2015-12-24,118.22,118.8,117.3,117.33,3541403
NFX,2015-12-24,33.27,33.53,32.54,33.09,1032774
NI,2015-12-24,19.33,19.46,19.3,19.31,815438
NKE,2015-12-24,64.55,64.73,62.15,63.18,13890843
NLSN,2015-12-24,46.42,46.7,46.26,46.47,543528
NOC,2015-12-24,189.4,190.98,189.27,190.11,230218
NOV,2015-12-24,35.34,35.39,34.77,34.8,2311725
NRG,2015-12-24,11.52,11.71,11.37,11.5,4220032
NSC,2015-12-24,86.9,87.33,86.1684,86.78,434027
NTAP,2015-12-24,26.66,27.16,26.46,26.52,2460075
NTRS,2015-12-24,72.8,73.39,72.74,72.96,382842
NUE,2015-12-24,41.01,41.265,40.68,41.07,624404
NVDA,2015-12-24,32.96,33.25,32.91,33.17,1311231
NWL,2015-12-24,44.15,44.31,43.53,43.61,1184470
NWSA,2015-12-24,13.46,13.84,13.32,13.62,994343
NWS,2015-12-24,14.26,14.45,14.22,14.23,455410
OKE,2015-12-24,24.35,24.72,23.88,24.12,2207615
OMC,2015-12-24,76.2,76.63,75.8,76.08,900006
ORCL,2015-12-24,36.73,37.225,36.73,37.01,4953878
ORLY,2015-12-24,254.08,254.77,252.96,253.42,218651
OXY,2015-12-24,69.21,69.63,68.65,69.2,2206369
O,2015-12-24,51.43,51.51,51.1193,51.3,662569
PAYX,2015-12-24,54.04,54.1,53.54,53.82,833573
PBCT,2015-12-24,16.29,16.41,16.25,16.35,733925
PCAR,2015-12-24,48.58,48.88,48.31,48.45,723456
PCG,2015-12-24,54.08,54.18,53.87,53.94,592163
PCLN,2015-12-24,1278.5,1280.52,1272.01,1273.07,159323
PDCO,2015-12-24,44.82,45.23,44.76,45.07,171031
PEG,2015-12-24,38.535,38.72,38.53,38.6,840973
PEP,2015-12-24,100.51,100.97,100.11,100.54,1044308
PFE,2015-12-24,32.5,32.72,32.5,32.62,7927657
PFG,2015-12-24,45.66,45.872,45.48,45.66,383542
PGR,2015-12-24,31.89,32.19,31.78,32,869040
PG,2015-12-24,79.66,80.15,79.6,79.79,2498020
PHM,2015-12-24,18.12,18.38,18.12,18.22,1446432
PH,2015-12-24,99.22,100.12,99.09,99.85,522751
PKG,2015-12-24,63.75,64.6,63.45,64.3,355887
PKI,2015-12-24,53.05,53.56,53.03,53.44,159429
PLD,2015-12-24,42.4,42.69,42.1,42.46,708085
PM,2015-12-24,88.75,89.23,88.63,88.86,1201729
PNC,2015-12-24,95.91,96.8,95.88,96.24,775810
PNR,2015-12-24,50.36,50.67,50.1224,50.28,396765
PNW,2015-12-24,64.44,64.54,63.95,64.29,185369
PPG,2015-12-24,99.94,100.79,99.94,100.39,371784
PPL,2015-12-24,34.16,34.42,34.1,34.26,1269091
PRGO,2015-12-24,148.21,148.47,147.51,147.54,280552
PRU,2015-12-24,82.79,83.26,82.53,82.55,480807
PSA,2015-12-24,249.17,249.525,247.3834,248.25,310759
PSX,2015-12-24,84.53,84.98,83.81,84.36,1054240
PVH,2015-12-24,73.87,73.87,72.42,72.79,392717
PWR,2015-12-24,20.86,21,20.61,20.68,1024387
PXD,2015-12-24,125.9,126.2,123.04,125.02,873033
PX,2015-12-24,104.38,104.85,104.14,104.51,493098
PYPL,2015-12-24,37.01,37.23,36.82,37.07,2133437
QCOM,2015-12-24,49,49.875,49,49.55,5352009
QRVO,2015-12-24,54.29,54.86,54.17,54.21,482622
RCL,2015-12-24,99.92,100.81,99.48,99.92,689546
REGN,2015-12-24,535.56,539.85,534.108,537.63,169358
REG,2015-12-24,67.85,68.34,67.49,68.19,167016
RE,2015-12-24,184.06,185.77,183.44,185.07,72052
RF,2015-12-24,9.68,9.78,9.66,9.71,3692442
RHI,2015-12-24,46.82,47.52,46.65,47.15,747941
RHT,2015-12-24,82.01,82.23,81.63,81.74,343689
RJF,2015-12-24,58.49,58.77,58.04,58.2,590033
RL,2015-12-24,114.04,114.79,112.01,113.38,360051
RMD,2015-12-24,54.08,54.19,53.89,53.92,257375
ROK,2015-12-24,104.05,105,103.39,103.82,298185
ROP,2015-12-24,189.54,190.35,189.14,189.84,117615
ROST,2015-12-24,54.4,54.58,54.01,54.33,597263
RRC,2015-12-24,24.17,24.97,24.15,24.4,3056454
RSG,2015-12-24,44.49,44.57,44.01,44.41,585156
RTN,2015-12-24,126.36,126.73,126.01,126.29,631000
SBAC,2015-12-24,103.56,104.54,103.22,104.04,267987
SBUX,2015-12-24,60.37,60.51,60.17,60.32,2215418
SCG,2015-12-24,61.06,61.13,60.65,60.94,320056
SCHW,2015-12-24,33,33.26,32.89,33.05,1464437
SEE,2015-12-24,43.8,44.0266,43.62,43.81,312565
SHW,2015-12-24,266.32,268.435,264.83,265.17,113598
SIG,2015-12-24,121.12,121.12,118.97,119.64,506089
SJM,2015-12-24,124.45,125.01,124.33,124.78,206133
SLB,2015-12-24,70.9,71.209,70.37,70.53,2968765
SLG,2015-12-24,113,114.2,112.24,113.05,320817
SNA,2015-12-24,172.28,172.56,171.26,171.86,106316
SNI,2015-12-24,55.42,55.69,55.17,55.35,218375
SNPS,2015-12-24,45.73,45.99,45.63,45.77,241948
SO,2015-12-24,47.07,47.25,46.93,47.1,1502974
SPGI,2015-12-24,97.87,97.98,97.08,97.49,343206
SPG,2015-12-24,193.61,195.35,193.26,194.35,379488
SRCL,2015-12-24,121.62,121.62,120.38,120.99,159610
SRE,2015-12-24,96.11,96.4,95.71,96.02,343258
STI,2015-12-24,43.33,43.62,43.15,43.36,974627
STT,2015-12-24,67.16,67.43,67.0601,67.14,685914
STX,2015-12-24,36.48,37.26,36.47,36.65,1818521
STZ,2015-12-24,143.46,143.73,142.92,143.03,248464
SWKS,2015-12-24,79.17,80.48,79,79.32,1022734
SWK,2015-12-24,106.84,107.19,106.31,106.95,338358
SYF,2015-12-24,30.48,30.7225,30.31,30.6,1499019
SYK,2015-12-24,94.07,94.88,94,94.36,466412
SYMC,2015-12-24,20.93,20.975,20.83,20.86,2808889
SYY,2015-12-24,41.43,41.54,41.295,41.3,938947
TAP,2015-12-24,94.05,94.41,93.76,93.98,454798
TDG,2015-12-24,227.25,227.97,225.99,226.79,85534
TEL,2015-12-24,65.24,65.8,65.09,65.29,1454055
TGT,2015-12-24,73.46,73.59,72.76,73.17,1097659
TIF,2015-12-24,77.6,78,76.67,76.95,638094
TJX,2015-12-24,70.99,71.29,70.62,70.89,885789
TMK,2015-12-24,57.23,57.51,57.09,57.27,210242
TMO,2015-12-24,140.94,141.75,140.75,141.32,370701
TPR,2015-12-24,33.08,33.22,32.55,32.65,2726385
TRIP,2015-12-24,85.09,85.93,84.605,85.45,822998
TROW,2015-12-24,72.48,72.9611,72.18,72.45,431884
TRV,2015-12-24,112.87,113.74,112.74,113.27,507317
TSCO,2015-12-24,86.21,86.829,85.235,85.67,246058
TSN,2015-12-24,53.89,54.18,53.89,53.94,959376
TSS,2015-12-24,51.01,51.23,50.74,50.96,547193
TWX,2015-12-24,64.23,64.84,64.23,64.39,2173337
TXN,2015-12-24,56.97,56.97,56.53,56.75,1681209
TXT,2015-12-24,42.66,42.81,42.55,42.69,528018
T,2015-12-24,34.75,34.77,34.544,34.66,6862360
UAA,2015-12-24,40.855,40.955,39.955,40.6,3160894
UAL,2015-12-24,58.35,60.44,58.35,59.78,3015034
UDR,2015-12-24,36.91,37.015,36.6401,36.93,442616
UHS,2015-12-24,120.67,122.15,119.79,120.64,196882
ULTA,2015-12-24,185.93,186.7,184.53,184.93,253117
UNH,2015-12-24,118.53,119.18,118.29,118.34,900064
UNM,2015-12-24,33.33,33.65,33.22,33.43,449988
UNP,2015-12-24,78.79,79.1,78.5001,78.8,2327518
UPS,2015-12-24,96.99,97.71,96.69,97.34,1497617
URI,2015-12-24,74.76,75.44,74.5,74.6,779889
USB,2015-12-24,43.38,43.59,43.35,43.42,2170105
UTX,2015-12-24,95.89,96.52,95.87,96.3,1382707
VAR,2015-12-24,80.72,81.44,80.72,81.12,141762
VFC,2015-12-24,62.37,62.45,62.0128,62.28,1181298
VIAB,2015-12-24,41.11,41.43,40.9,41.11,886966
VLO,2015-12-24,71.9,72.45,70.77,71.93,1727464
VMC,2015-12-24,96.86,97.55,96.545,96.82,261540
VNO,2015-12-24,99.99,100.22,99.31,99.81,207282
VRSK,2015-12-24,76.97,77.25,76.64,76.96,1172523
VRSN,2015-12-24,87.55,88.27,87.45,87.78,287474
VRTX,2015-12-24,124.38,125.4,124.2,124.84,367523
VTR,2015-12-24,55.43,55.6,55.13,55.52,755719
VZ,2015-12-24,46.91,46.97,46.6,46.71,4279919
V,2015-12-24,78.35,78.71,78.18,78.26,2188783
WAT,2015-12-24,133.73,134.53,133.13,133.94,103926
WBA,2015-12-24,86.36,86.95,85.93,86.46,1366994
WDC,2015-12-24,60.5,61.98,60.45,61.22,1480151
WEC,2015-12-24,51.56,51.68,51.43,51.57,799168
WFC,2015-12-24,54.97,55.09,54.71,54.82,4999417
WHR,2015-12-24,150.04,150.72,148.88,149.57,313945
WMB,2015-12-24,25.43,25.8,24.75,24.91,10222072
WMT,2015-12-24,60.78,61.1,60.68,60.83,2483121
WM,2015-12-24,53.47,53.62,53.2,53.43,529517
WRK,2015-12-24,45.69,46.11,45.29,45.51,442078
WU,2015-12-24,18.49,18.66,18.45,18.5,1418106
WYNN,2015-12-24,68.65,69.56,67.81,69.17,1340124
WYN,2015-12-24,73.16,73.71,72.9123,73.29,503493
WY,2015-12-24,30.58,30.865,30.475,30.72,1470145
XEC,2015-12-24,92.59,92.78,90.02,91.6,644554
XEL,2015-12-24,35.81,35.88,35.59,35.74,1577344
XLNX,2015-12-24,47.9,48.18,47.78,47.85,670240
XL,2015-12-24,39.41,40.01,39.36,39.84,818443
XOM,2015-12-24,80.27,80.27,79.1211,79.33,5848311
XRAY,2015-12-24,60.88,61.16,60.71,60.91,247684
XRX,2015-12-24,43.28,43.72,43.16,43.52,874499
XYL,2015-12-24,37.08,37.26,36.96,37.07,294202
YUM,2015-12-24,73.84,74.66,73.675,74,1530159
ZBH,2015-12-24,102.42,103.52,102.42,102.91,233450
ZION,2015-12-24,27.63,28.01,27.59,27.78,857099
ZTS,2015-12-24,47.86,48.45,47.63,48.13,965268
AAL,2015-12-28,43.62,44.04,42.91,43.23,4148045
AAPL,2015-12-28,107.59,107.69,106.1807,106.82,26704210
AAP,2015-12-28,148.44,150.92,148.14,150.55,710618
ABBV,2015-12-28,58.27,58.97,57.76,58.75,5585803
ABC,2015-12-28,103.85,104.57,103.48,104.19,804389
ABT,2015-12-28,44.92,45.13,44.82,45.03,2742912
ACN,2015-12-28,103.64,104.2,103.4162,104.08,1400889
ADBE,2015-12-28,93.79,94.3,93.23,94.2,1027064
ADI,2015-12-28,56.67,56.84,55.87,56.45,1205463
ADM,2015-12-28,36.66,36.73,36.09,36.5,2336866
ADP,2015-12-28,85.45,85.92,85.02,85.75,968014
ADSK,2015-12-28,61.68,61.963,61.2,61.86,989124
ADS,2015-12-28,276.98,278.53,275.41,278.14,133990
AEE,2015-12-28,43.61,44.05,43.57,44.04,891019
AEP,2015-12-28,58.16,58.7425,58.05,58.6,2432134
AES,2015-12-28,9.56,9.63,9.39,9.46,3747720
AET,2015-12-28,109.53,109.67,108.22,108.95,1543912
AFL,2015-12-28,59.97,60.42,59.81,60.39,1402611
AGN,2015-12-28,310.89,311.16,308.7,308.88,1540678
AIG,2015-12-28,61.27,61.7,61.01,61.6,3574490
AIV,2015-12-28,39.62,39.87,39.47,39.82,1023783
AIZ,2015-12-28,80.51,81.06,79.79,80.94,357063
AJG,2015-12-28,40.98,41.32,40.78,41.32,921526
AKAM,2015-12-28,53.11,53.33,52.603,53.18,927396
ALB,2015-12-28,55.72,56.79,55.13,56.75,856381
ALGN,2015-12-28,65.1,66.49,65.1,66.34,303458
ALK,2015-12-28,82.13,82.87,81.03,82.42,606560
ALLE,2015-12-28,65.45,66.39,65.12,66.31,304005
ALL,2015-12-28,63.01,63.06,62.3299,62.64,1833335
ALXN,2015-12-28,188.16,190.34,187.86,189.1,559657
AMAT,2015-12-28,19.18,19.24,18.75,19,8102287
AMD,2015-12-28,2.91,3.02,2.86,3,16050492
AME,2015-12-28,54.17,54.26,53.65,53.94,707320
AMGN,2015-12-28,162.91,163.125,160.6,161.73,1513475
AMG,2015-12-28,161.67,163.38,160.76,163.25,374232
AMP,2015-12-28,107.8,107.92,107.01,107.8,559151
AMT,2015-12-28,97.74,98.52,97.5,98.37,1028269
AMZN,2015-12-28,665.56,675.5,665.5,675.2,3783555
ANDV,2015-12-28,103.59,104.07,101.39,102.42,1147373
ANSS,2015-12-28,93.19,94.22,93,93.83,346598
ANTM,2015-12-28,140.28,140.51,139.01,140.03,481051
AON,2015-12-28,91.74,92.18,91.225,92,710236
AOS,2015-12-28,38.5,39.185,38.16,39.17,897534
APA,2015-12-28,44.71,45.3,44.39,44.92,3611305
APC,2015-12-28,50.22,50.57,49.05,49.69,4945236
APD,2015-12-28,132.52,132.97,132.03,132.6,635068
APH,2015-12-28,53.27,53.54,52.77,53.17,521512
ARE,2015-12-28,90.83,91.82,90.475,91.76,211434
ARNC,2015-12-28,30,30.03,29.43,29.94,5202877
ATVI,2015-12-28,38.76,39.03,38.26,39.03,3299545
AVB,2015-12-28,182.1,184.08,181.76,183.9,510514
AVGO,2015-12-28,145.9,146.4,143.93,146.35,1387585
AVY,2015-12-28,63.7,64.1952,63.3,63.99,289813
AWK,2015-12-28,59.72,60.65,59.7,60.61,908813
AXP,2015-12-28,70,70.1,69.36,69.76,2860713
AYI,2015-12-28,239.3,241.14,238.075,239.56,481166
AZO,2015-12-28,739.88,742.19,734.96,741.87,121537
A,2015-12-28,42.02,42.08,41.52,41.78,1458242
BAC,2015-12-28,17.22,17.23,16.98,17.13,41777497
BAX,2015-12-28,38.02,38.31,37.86,38.14,2699258
BA,2015-12-28,143.26,144.67,142.845,144.54,1980017
BBT,2015-12-28,38.05,38.15,37.6,38.09,2081824
BBY,2015-12-28,30.52,30.71,30.23,30.53,2025139
BDX,2015-12-28,155.59,155.775,154.82,155.37,598616
BEN,2015-12-28,36.78,36.97,36.6,36.92,3014832
BF.B,2015-12-28,50.8,50.98,50.365,50.975,664964
BIIB,2015-12-28,302.03,304.98,301.5,303.84,848355
BK,2015-12-28,41,41.23,40.825,41.14,2813717
BLK,2015-12-28,336.94,342.82,334.88,342.45,866044
BLL,2015-12-28,36.14,36.465,35.995,36.375,1453596
BMY,2015-12-28,68.76,69.18,68.63,69.17,3003950
BRK.B,2015-12-28,133.48,133.54,132.52,133.12,2382886
BSX,2015-12-28,18.64,18.74,18.48,18.73,3304426
BWA,2015-12-28,43.35,43.64,42.78,43.39,1146421
BXP,2015-12-28,128.78,129.71,128.15,129.62,473118
CAG,2015-12-28,42,42.385,41.93,42.37,2071748
CAH,2015-12-28,89.44,90.81,89.24,90.49,1532141
CAT,2015-12-28,69.12,69.18,68.03,68.58,3883953
CA,2015-12-28,28.92,28.96,28.61,28.94,1281369
CBG,2015-12-28,34.49,34.745,34.29,34.73,849596
CBOE,2015-12-28,65.29,65.8,65,65.44,503665
CBS,2015-12-28,47.2,47.52,46.6099,46.83,2995638
CB,2015-12-28,117.94,118.35,117.46,118.26,924209
CCI,2015-12-28,86.65,87.26,86.42,87.08,1401192
CCL,2015-12-28,53.87,54.42,53.81,54.19,2868330
CDNS,2015-12-28,21.18,21.25,21.02,21.21,1934183
CELG,2015-12-28,120.51,121.654,118.47,119.1,4127055
CERN,2015-12-28,60.6,60.65,59.91,60.62,1213542
CFG,2015-12-28,26.44,26.47,26.08,26.41,2238780
CF,2015-12-28,43.04,43.4099,42.09,42.24,1373297
CHD,2015-12-28,43.1,43.39,42.6275,42.675,51368944
CHK,2015-12-28,4.38,4.38,4,4.07,19267575
CHRW,2015-12-28,63.39,63.53,62.57,63.18,811523
CHTR,2015-12-28,180.72,182.22,179,182.08,569341
CINF,2015-12-28,59.55,60.06,59.31,60.05,340900
CI,2015-12-28,146.08,147.32,146.08,147.07,547415
CLX,2015-12-28,127.64,128.4,127.45,128.06,607052
CL,2015-12-28,66.76,66.95,66.65,66.89,1525693
CMA,2015-12-28,42,42.18,41.41,42.03,962122
CMCSA,2015-12-28,28.56,28.725,28.365,28.595,10206256
CME,2015-12-28,91.68,92.28,91.3101,91.89,729381
CMG,2015-12-28,495.97,499,485.76,493.52,957113
CMI,2015-12-28,89.12,89.52,88.29,89.27,1848236
CMS,2015-12-28,35.91,36.45,35.89,36.41,1708432
CNC,2015-12-28,65.47,66.46,64.65,66.06,1133168
CNP,2015-12-28,18.04,18.21,17.9,18.18,4482859
COF,2015-12-28,73.15,73.42,72.28,73.15,1569805
COG,2015-12-28,17.4,17.65,17.06,17.24,8086774
COL,2015-12-28,92.17,92.61,91.35,92.41,307614
COO,2015-12-28,135.65,136.89,135.41,136.07,221610
COP,2015-12-28,47.61,47.79,46.94,47.19,8786568
COST,2015-12-28,161.05,162.26,160.4,161.16,1124723
COTY,2015-12-28,26.3,27.28,25.91,25.97,913710
CPB,2015-12-28,52.91,53.66,52.9,53.59,1360861
CRM,2015-12-28,77.66,78.2,77.38,78.2,2327407
CSCO,2015-12-28,27.3,27.37,27.13,27.31,14204904
CSRA,2015-12-28,27.99,29.53,27.88,29.49,1138682
CSX,2015-12-28,26.15,26.23,25.8501,25.94,3084831
CTAS,2015-12-28,91.22,92.055,90.555,92.02,360253
CTL,2015-12-28,25.74,25.87,25.47,25.84,3228909
CTSH,2015-12-28,60.48,60.71,59.855,60.5,1765636
CTXS,2015-12-28,76.21,76.59,75.29,75.98,827103
CVS,2015-12-28,98.41,98.98,98.13,98.42,2710845
CVX,2015-12-28,90.31,90.72,89.69,90.36,6799990
CXO,2015-12-28,93.7,93.75,89.89,90.5,1671733
C,2015-12-28,52.57,52.57,51.96,52.38,8761743
DAL,2015-12-28,52.41,52.72,51.32,51.95,5295290
DE,2015-12-28,78.67,78.765,77,77.97,2726331
DFS,2015-12-28,54.5,54.75,53.87,54.35,1535716
DGX,2015-12-28,71.18,71.69,70.87,71.6,507365
DG,2015-12-28,71.81,72.25,71.56,71.99,1120393
DHI,2015-12-28,31.92,32.29,31.795,32.29,1935129
DHR,2015-12-28,93.19,93.55,92.87,93.41,1282206
DISCA,2015-12-28,26.69,27.06,26.27,26.84,1881859
DISCK,2015-12-28,25.49,25.55,24.78,25.35,1652780
DISH,2015-12-28,58.23,58.51,57.28,57.9,1002584
DIS,2015-12-28,106.5,108.2,106.33,107.25,9092705
DLR,2015-12-28,75.4,76.15,75.27,76.1,1819380
DLTR,2015-12-28,76.58,77.44,76.16,77.24,1467882
DOV,2015-12-28,62.2,62.46,61.8,62.31,2066425
DPS,2015-12-28,93.9,94.33,93.44,94.33,854697
DRE,2015-12-28,20.87,21.12,20.82,21.12,1406796
DRI,2015-12-28,64.56,64.72,63.55,64.3,1292788
DTE,2015-12-28,79.8,80.69,79.5901,80.66,759937
DUK,2015-12-28,71.75,72.26,71.6,71.92,2351806
DVA,2015-12-28,70.05,70.27,69.87,70.22,735945
DVN,2015-12-28,32.24,32.48,31.2799,31.69,4816591
D,2015-12-28,67.66,68,67.421,67.86,1807930
EA,2015-12-28,68.59,69.21,68.05,69.19,1149256
EBAY,2015-12-28,27.52,27.69,27.32,27.64,3722913
ECL,2015-12-28,115.32,115.5746,114.68,115.47,480894
ED,2015-12-28,64.43,65.13,64.17,65.09,1082526
EFX,2015-12-28,112.55,113.2,112.14,113.07,461685
EIX,2015-12-28,60.24,60.52,59.91,60.43,1549081
EL,2015-12-28,88.39,88.84,88.1301,88.66,636074
EMN,2015-12-28,68.4,68.55,67.7,68.21,500771
EMR,2015-12-28,48.1,48.37,47.67,48.26,3105920
EOG,2015-12-28,71.76,71.98,70.205,70.49,3998011
EQIX,2015-12-28,296.56,301.55,295.29,300.91,338413
EQR,2015-12-28,80.66,81.29,80.34,81.19,781971
EQT,2015-12-28,51.66,52.23,50.75,52.04,1773967
ESRX,2015-12-28,87.95,88.3,87.33,87.95,1891941
ESS,2015-12-28,237.74,240.92,237.31,240.83,305254
ES,2015-12-28,51.71,51.86,51.3901,51.84,718569
ETFC,2015-12-28,29.53,29.59,29.165,29.57,1220732
ETN,2015-12-28,53.1,53.2099,52.25,52.59,1913364
ETR,2015-12-28,68.39,69.0902,68.2,68.86,674006
EW,2015-12-28,78.99,80.12,78.99,79.82,783657
EXC,2015-12-28,27.65,27.82,27.36,27.76,4582523
EXPD,2015-12-28,45.7,45.83,45.29,45.82,662743
EXPE,2015-12-28,126.3,127.48,124.6624,126.1,1023009
EXR,2015-12-28,88.18,89.07,88,89.06,774713
FAST,2015-12-28,41.39,41.6,40.96,41.4,1604812
FBHS,2015-12-28,56,56.52,55.74,56.47,611739
FB,2015-12-28,105.02,105.98,104.53,105.93,13069733
FCX,2015-12-28,7.33,7.33,6.81,6.85,42708421
FDX,2015-12-28,149,149.59,147.02,148.41,1805224
FE,2015-12-28,32.5,32.73,32.23,32.64,2030341
FFIV,2015-12-28,97.35,97.6,96.49,97,562439
FISV,2015-12-28,92.64,93.16,92,93.14,761775
FIS,2015-12-28,60.82,61,60.27,61,1365624
FITB,2015-12-28,20.4,20.475,20.12,20.45,4998551
FLIR,2015-12-28,28.6,28.6,28.2101,28.45,458613
FLR,2015-12-28,48.32,48.45,47.84,48.11,927898
FLS,2015-12-28,42.45,42.6699,41.99,42.15,696731
FL,2015-12-28,64.7,65.87,64.38,65.26,1181068
FMC,2015-12-28,40.31,40.43,39.8,39.93,710218
FOXA,2015-12-28,27.32,27.62,27.22,27.42,5329367
FOX,2015-12-28,27.47,27.67,27.31,27.45,3231179
FRT,2015-12-28,147.66,149.67,147.09,149.64,221863
FTI,2015-12-28,28.59,28.96,28.34,28.95,2007781
F,2015-12-28,14.28,14.335,14.16,14.18,13697485
GD,2015-12-28,139.75,140.16,138.3,139.59,731183
GE,2015-12-28,30.74,31,30.605,30.9,26557659
GGP,2015-12-28,26.91,27.17,26.75,27.16,2709760
GILD,2015-12-28,103,103.31,101.505,101.68,5270907
GIS,2015-12-28,58.54,58.81,58.43,58.58,2344477
GLW,2015-12-28,18.48,18.52,18.085,18.21,6398459
GM,2015-12-28,34.53,34.675,34.3,34.51,5348620
GOOGL,2015-12-28,770,782.815,767.73,782.24,1557755
GOOG,2015-12-28,752.92,762.99,749.52,762.51,1515716
GPC,2015-12-28,86.06,86.85,85.8,86.75,368601
GPN,2015-12-28,65.31,65.66,64.68,65.59,1118741
GPS,2015-12-28,25.25,25.375,24.89,25.1,3331401
GRMN,2015-12-28,36.88,36.99,36.66,36.97,642143
GS,2015-12-28,181.77,181.9325,179.84,181.62,1723330
GT,2015-12-28,32.66,32.79,32.3,32.73,1332413
GWW,2015-12-28,204.15,206.17,203.05,204.37,411349
HAL,2015-12-28,34.53,34.76,34.065,34.3,6844022
HAS,2015-12-28,67.4,67.88,66.8001,67.65,641618
HBAN,2015-12-28,11.13,11.18,10.99,11.15,6511460
HBI,2015-12-28,28.76,28.96,28.57,28.88,1540002
HCA,2015-12-28,68.79,68.95,67.62,68.04,1660556
HCN,2015-12-28,66.99,67.52,66.66,67.52,1167086
HCP,2015-12-28,37.74,38.265,37.55,38.21,2241343
HD,2015-12-28,132.25,132.9,131.89,132.68,2607306
HES,2015-12-28,49.43,49.9,48.735,48.99,2298578
HIG,2015-12-28,43.36,43.54,43.15,43.49,1509164
HII,2015-12-28,129.31,129.96,126.63,128.29,132859
HOG,2015-12-28,46.03,46.2,45.05,45.77,1668218
HOLX,2015-12-28,38.88,39.33,38.74,39.3,1000537
HON,2015-12-28,104.23,104.62,103.83,104.33,1435086
HPE,2015-12-28,14.89,15.28,14.82,15.23,5930636
HPQ,2015-12-28,11.7,11.72,11.58,11.63,8052380
HP,2015-12-28,54.89,55.316,53.0699,53.38,1739148
HRB,2015-12-28,33.34,33.51,33.16,33.44,1449195
HRL,2015-12-28,39.815,40.01,39.66,40.005,1453708
HRS,2015-12-28,88.95,89,86.51,87.09,1190568
HSIC,2015-12-28,78.18,79.425,78.18,79.245,491046
HST,2015-12-28,15.9,15.97,15.63,15.78,5229454
HSY,2015-12-28,90.2,90.43,89.7,90.39,515129
HUM,2015-12-28,177.73,178.33,176.01,177.86,294389
IBM,2015-12-28,137.74,138.045,136.54,137.61,3143412
ICE,2015-12-28,50.346,51.154,50.254,50.882,4594135
IDXX,2015-12-28,72.79,74.36,72.48,74.16,440712
IFF,2015-12-28,119.08,120.4,118.88,120.35,189877
ILMN,2015-12-28,188.63,190.405,187.29,188.06,838669
INCY,2015-12-28,108.98,109.93,108.29,109.68,708078
INFO,2015-12-28,29.81,29.91,29.6,29.88,503747
INTC,2015-12-28,34.95,35,34.57,34.93,9449390
INTU,2015-12-28,97.1,98.25,96.92,98.22,693023
IPG,2015-12-28,23.38,23.51,23.24,23.5,1962861
IP,2015-12-28,38.35,38.44,37.96,38.12,2243558
IQV,2015-12-28,69.58,69.93,69.05,69.58,269107
IRM,2015-12-28,27.29,27.49,27.16,27.41,659677
IR,2015-12-28,55.52,55.68,55.05,55.51,1204731
ISRG,2015-12-28,182.1932,183.1665,180.8565,182.3698,480276
ITW,2015-12-28,93.83,94.02,93.15,93.73,750001
IT,2015-12-28,90.69,91.53,90.44,91.5,327198
IVZ,2015-12-28,32.75,33,32.58,32.96,2162476
JBHT,2015-12-28,72.6,73.275,71.83,72.88,375257
JCI,2015-12-28,33.5497,33.822,33.3612,33.7173,1455176
JEC,2015-12-28,42.99,43.26,42.362,42.67,625439
JNJ,2015-12-28,103.18,103.47,102.925,103.22,4062986
JNPR,2015-12-28,27.58,27.745,27.43,27.71,2804205
JPM,2015-12-28,66.29,66.45,65.71,66.38,6610609
JWN,2015-12-28,50.62,51.14,50,50.35,2172541
KEY,2015-12-28,13.27,13.31,13.12,13.3,10550568
KHC,2015-12-28,73.71,73.7844,72.89,73.42,5421794
KIM,2015-12-28,26.38,26.68,26.35,26.66,2428877
KLAC,2015-12-28,69.28,69.43,68.81,69.4,774363
KMB,2015-12-28,126.7,128.5,126.23,128.23,1863662
KMI,2015-12-28,15.79,15.83,15.16,15.26,28998321
KMX,2015-12-28,53,53.32,52.3,53.18,1743040
KORS,2015-12-28,40.64,41.3299,40.12,40.63,1989521
KO,2015-12-28,43.44,43.52,43.31,43.49,6326143
KR,2015-12-28,42.3,42.6,42.15,42.45,3138854
KSS,2015-12-28,46.83,47.37,46.59,47.24,2319508
KSU,2015-12-28,73.52,74.04,72.9,73.54,1540708
K,2015-12-28,72.83,73,72.58,72.87,719473
LB,2015-12-28,96.53,97.1,95.94,96.66,458135
LEG,2015-12-28,42.6,42.81,42.39,42.77,443046
LEN,2015-12-28,47.7157,48.2745,47.348,48.2059,2746712
LH,2015-12-28,124.34,124.62,123.29,124.4,383823
LKQ,2015-12-28,29.34,29.69,29.23,29.69,1141823
LLL,2015-12-28,119.71,119.71,118.05,119.38,316082
LLY,2015-12-28,85.58,85.7,84.89,85.49,2031745
LMT,2015-12-28,218.08,218.77,217.43,218.41,612933
LNC,2015-12-28,50.48,50.71,50.09,50.6,913518
LNT,2015-12-28,31.33,31.7,31.2,31.615,1270148
LOW,2015-12-28,75.99,76.56,75.865,76.44,2860347
LRCX,2015-12-28,80.17,80.17,78.93,80.03,1085387
LUK,2015-12-28,17.23,17.2901,16.98,17.01,1565713
LUV,2015-12-28,43.93,44.41,43.285,43.82,2243678
LYB,2015-12-28,87.71,87.8697,86.77,86.92,2168929
L,2015-12-28,38.28,38.42,38.19,38.34,903285
MAA,2015-12-28,91.06,91.69,90.64,91.67,301461
MAC,2015-12-28,80.06,81.09,79.81,81.06,577887
MAR,2015-12-28,68,68.96,68,68.85,1459767
MAS,2015-12-28,28.25,28.54,28.17,28.51,1500401
MAT,2015-12-28,27.58,27.69,27.2,27.47,2689808
MA,2015-12-28,98.15,98.62,97.86,98.53,1673416
MCD,2015-12-28,118.1,118.9,118.05,118.75,2777327
MCHP,2015-12-28,47.12,47.56,46.53,47.53,1792957
MCK,2015-12-28,199.41,200.92,198.64,200.27,781475
MCO,2015-12-28,99.96,100.74,99.46,100.66,465988
MDLZ,2015-12-28,45.24,45.4801,44.96,45.07,3668588
MDT,2015-12-28,77.37,77.5,76.97,77.18,2959429
MET,2015-12-28,48,48.345,47.68,48.26,4820099
MGM,2015-12-28,22.33,22.74,22.16,22.63,2684543
MHK,2015-12-28,189.61,190.91,187.4,190.44,343197
MKC,2015-12-28,86.32,87.21,86.22,87.19,514033
MLM,2015-12-28,141.86,142.51,138.36,139.81,451185
MMC,2015-12-28,55.25,55.59,55.06,55.54,931364
MMM,2015-12-28,151.13,151.77,150.27,151.22,1275184
MNST,2015-12-28,49.5433,49.7633,49.0433,49.3866,1316358
MON,2015-12-28,99.11,99.11,98.25,98.86,1518803
MOS,2015-12-28,29.6,29.63,28.62,28.98,3238082
MO,2015-12-28,58.11,58.44,57.83,58.27,3376916
MPC,2015-12-28,52.09,52.25,51.11,51.6,2325778
MRK,2015-12-28,52.79,53.04,52.565,52.84,4836323
MRO,2015-12-28,13.53,13.57,12.82,12.98,9519539
MSFT,2015-12-28,55.35,55.95,54.98,55.95,22458293
MSI,2015-12-28,68.86,69.315,68.68,69.18,335127
MS,2015-12-28,32.36,32.36,31.95,32.17,5420280
MTB,2015-12-28,122.62,122.72,121.08,122.66,419879
MTD,2015-12-28,340.4,343.92,339.5528,343.46,101173
MU,2015-12-28,14.45,14.51,14.05,14.19,17658506
MYL,2015-12-28,54.48,54.48,53.58,54.33,2469842
M,2015-12-28,35.46,35.88,35.265,35.5,5748142
NAVI,2015-12-28,12.5,12.51,11.31,11.46,9365302
NBL,2015-12-28,33.29,33.4799,32.68,33.02,2890915
NCLH,2015-12-28,58.27,58.91,57.9,58.02,1373945
NDAQ,2015-12-28,58.03,59.2,57.8,59.11,1279705
NEE,2015-12-28,103.68,104.07,103.3,103.99,1634216
NEM,2015-12-28,18.29,18.41,17.74,17.91,3948019
NFLX,2015-12-28,117.26,117.35,113.85,117.11,8424276
NFX,2015-12-28,32.35,32.57,31.46,32.34,2005973
NI,2015-12-28,19.28,19.47,19.17,19.47,1355270
NKE,2015-12-28,63.21,63.88,62.8,63.81,8786830
NLSN,2015-12-28,46.28,47.03,46.28,46.96,1400844
NOC,2015-12-28,189.94,190.28,188.64,189.98,419082
NOV,2015-12-28,34.15,34.51,34,34.15,4181644
NRG,2015-12-28,11.5,11.58,11.06,11.37,4710872
NSC,2015-12-28,86.57,86.98,85.49,85.59,862711
NTAP,2015-12-28,26.49,26.77,26.17,26.57,3527340
NTRS,2015-12-28,72.78,72.95,72.2151,72.9,674644
NUE,2015-12-28,40.75,40.76,40.02,40.62,1760097
NVDA,2015-12-28,32.82,33.14,32.36,33.14,3550703
NWL,2015-12-28,43.61,44.4,43.17,44.37,2934555
NWSA,2015-12-28,13.51,13.63,13.315,13.52,1768593
NWS,2015-12-28,14.14,14.447,13.88,14.06,489270
OKE,2015-12-28,24,24.19,23.23,24.12,3239146
OMC,2015-12-28,75.82,76.525,75.72,76.51,1251735
ORCL,2015-12-28,36.83,36.86,36.47,36.79,10921929
ORLY,2015-12-28,252.56,256,251.99,255.94,516234
OXY,2015-12-28,67.83,68.47,67.465,67.99,3520340
O,2015-12-28,51.26,51.76,51.08,51.75,1094633
PAYX,2015-12-28,53.57,53.85,53.36,53.79,1273630
PBCT,2015-12-28,16.26,16.36,16.12,16.34,1955290
PCAR,2015-12-28,48.4,48.55,47.62,48,1386437
PCG,2015-12-28,53.78,54.04,53.57,53.98,1383797
PCLN,2015-12-28,1266.99,1274.74,1253.2,1272.96,266442
PDCO,2015-12-28,44.84,45.28,44.68,45.22,389730
PEG,2015-12-28,38.59,38.8,38.36,38.71,1723675
PEP,2015-12-28,100.39,100.79,100.14,100.68,4017675
PFE,2015-12-28,32.6,32.65,32.37,32.42,26335651
PFG,2015-12-28,45.35,45.57,44.96,45.57,838407
PGR,2015-12-28,31.88,31.98,31.71,31.96,1734186
PG,2015-12-28,79.74,79.9653,79.47,79.92,4149999
PHM,2015-12-28,18.13,18.19,17.82,18.1,2596518
PH,2015-12-28,99.48,100.05,98.33,98.63,659944
PKG,2015-12-28,64.27,64.41,63.47,64.37,499255
PKI,2015-12-28,53.3,53.56,52.95,53.54,259888
PLD,2015-12-28,42.41,42.92,42.2402,42.91,1366777
PM,2015-12-28,88.55,88.79,88.09,88.59,1860699
PNC,2015-12-28,95.74,95.99,94.7764,95.94,961557
PNR,2015-12-28,50.02,50.21,49.42,49.6,586653
PNW,2015-12-28,64.12,64.92,63.966,64.84,412902
PPG,2015-12-28,100.2,100.33,99.42,99.9,680729
PPL,2015-12-28,34.11,34.3,34.02,34.14,2733703
PRGO,2015-12-28,147.78,147.79,144.8,145.84,650142
PRU,2015-12-28,82.17,82.53,81.63,82.45,1074268
PSA,2015-12-28,247.8,251.8,247.0201,251.17,509596
PSX,2015-12-28,83.18,83.56,81.91,82.46,1690520
PVH,2015-12-28,72.8,73.375,72.34,72.92,895853
PWR,2015-12-28,20.57,20.81,20.35,20.62,1942242
PXD,2015-12-28,122.5,122.99,120.55,121.58,1250701
PX,2015-12-28,104.02,104.0962,103.22,103.78,644065
PYPL,2015-12-28,36.7,37,36.25,36.61,4930147
QCOM,2015-12-28,49.45,49.81,49.23,49.58,8395554
QRVO,2015-12-28,54,54.0899,52.03,52.89,978632
RCL,2015-12-28,99.66,100.7,99.64,100.32,1134611
REGN,2015-12-28,536.45,540.72,531.58,540.28,351206
REG,2015-12-28,67.98,68.55,67.71,68.53,357830
RE,2015-12-28,184.55,185.35,183.59,185.28,237607
RF,2015-12-28,9.66,9.68,9.48,9.63,8696136
RHI,2015-12-28,47.03,47.47,46.86,47.38,735947
RHT,2015-12-28,81.5,82.36,81.03,82.34,1239318
RJF,2015-12-28,57.94,58.52,57.7,58.44,926254
RL,2015-12-28,113.01,113.8499,110.64,112.39,437748
RMD,2015-12-28,53.92,54.12,53.8,54.12,613906
ROK,2015-12-28,103.52,104.13,102.63,103.23,504006
ROP,2015-12-28,188.73,190.52,188.28,190.18,194100
ROST,2015-12-28,54.07,54.6,53.91,54.39,1226689
RRC,2015-12-28,24.08,24.64,23.72,24.3,4569599
RSG,2015-12-28,44.34,44.955,44.34,44.85,810249
RTN,2015-12-28,126.21,126.48,124.85,126.23,1342149
SBAC,2015-12-28,103.43,105.03,102.61,104.93,483735
SBUX,2015-12-28,60.02,60.33,59.58,60.19,4437236
SCG,2015-12-28,60.75,61.36,60.55,61.21,731634
SCHW,2015-12-28,32.91,33.11,32.6,33.11,3901954
SEE,2015-12-28,43.69,44.04,43.27,43.99,1668148
SHW,2015-12-28,263.25,265.74,263.25,264.23,304420
SIG,2015-12-28,120.01,121.91,119.665,120.89,1244065
SJM,2015-12-28,124.69,124.725,123.61,124.23,561986
SLB,2015-12-28,69.52,70.45,69.03,70.42,6616877
SLG,2015-12-28,112.78,113.63,112.25,113.45,255910
SNA,2015-12-28,171.36,172.4,170.14,172.1,207432
SNI,2015-12-28,55.17,55.8,54.6,55.14,371776
SNPS,2015-12-28,45.55,46.19,45.55,46.16,635523
SO,2015-12-28,46.99,47.3,46.91,47.11,2801535
SPGI,2015-12-28,97.3,97.7,96.52,97.47,612940
SPG,2015-12-28,193.88,194.28,192.93,194.08,834028
SRCL,2015-12-28,120.3,121.94,120.01,121.64,456395
SRE,2015-12-28,95.67,96.265,95.17,96.05,414702
STI,2015-12-28,43.12,43.2,42.55,43.17,2497440
STT,2015-12-28,67.01,67.3108,66.4294,67.17,1366621
STX,2015-12-28,36.72,37.18,36.26,36.74,2365984
STZ,2015-12-28,142.91,143.27,142.01,143.27,401975
SWKS,2015-12-28,78.81,79.8989,77.57,79.31,3210343
SWK,2015-12-28,106.8,107.53,106.19,106.99,1092545
SYF,2015-12-28,30.42,30.49,30.1,30.17,3811578
SYK,2015-12-28,93.85,94.22,93.64,93.95,861073
SYMC,2015-12-28,20.86,21.14,20.8,21.13,5814625
SYY,2015-12-28,41.23,41.59,41.19,41.51,2137185
TAP,2015-12-28,93.54,93.54,92.78,93.44,686891
TDG,2015-12-28,226.37,226.37,223.46,225.22,227951
TEL,2015-12-28,65.14,65.63,64.98,65.21,2491529
TGT,2015-12-28,73.04,73.43,72.22,72.87,2427335
TIF,2015-12-28,76.87,77.19,75.78,76.6,744252
TJX,2015-12-28,70.65,71.2,70.35,70.67,1799571
TMK,2015-12-28,56.94,57.31,56.72,57.29,337382
TMO,2015-12-28,140.97,141.21,140.525,140.7,835653
TPR,2015-12-28,32.59,33.05,32.39,32.62,2685376
TRIP,2015-12-28,84.98,85.46,84.17,85.2,1386116
TROW,2015-12-28,72.25,72.8303,71.97,72.72,1010988
TRV,2015-12-28,113,113.51,112.66,113.48,712141
TSCO,2015-12-28,85.04,86.02,84.81,85.99,519982
TSN,2015-12-28,53.75,53.88,53.21,53.53,1515693
TSS,2015-12-28,50.76,50.8891,50.14,50.75,843384
TWX,2015-12-28,64.36,64.68,63.85,64.48,3165008
TXN,2015-12-28,56.41,56.67,55.77,56.42,2930138
TXT,2015-12-28,42.59,42.67,42.26,42.56,1067211
T,2015-12-28,34.62,34.88,34.6,34.76,13928439
UAA,2015-12-28,40.55,40.9599,40.055,40.61,3319284
UAL,2015-12-28,59.79,60.2,58.67,59.01,2521366
UDR,2015-12-28,36.86,37.42,36.74,37.42,977916
UHS,2015-12-28,119.96,120.55,118.21,119.35,409425
ULTA,2015-12-28,184.73,186.32,183.94,184.77,510566
UNH,2015-12-28,118.26,118.61,117.38,118.33,1582598
UNM,2015-12-28,33.27,33.52,33.13,33.42,743856
UNP,2015-12-28,78.49,78.73,77.94,78.34,3958393
UPS,2015-12-28,97.15,97.2668,96.3,97,2274615
URI,2015-12-28,73.43,73.75,71.055,72.47,1524568
USB,2015-12-28,43.24,43.3499,42.739,43.05,5828472
UTX,2015-12-28,95.98,96.31,95.7,96.09,3606828
VAR,2015-12-28,80.71,81.25,80.4,81.09,406823
VFC,2015-12-28,62.03,62.35,61.78,62.22,1250153
VIAB,2015-12-28,40.92,41.39,40.6,41.17,2736737
VLO,2015-12-28,71.15,71.59,70.15,70.62,3179798
VMC,2015-12-28,96.23,96.6,94.69,95.82,510978
VNO,2015-12-28,99.44,100.58,99.07,100.48,394939
VRSK,2015-12-28,76.79,77.19,76.4,77.17,676743
VRSN,2015-12-28,87.5,87.91,86.91,87.89,511157
VRTX,2015-12-28,123.99,124.74,122.72,123.95,677837
VTR,2015-12-28,55.6,56.01,55.3,55.86,1414020
VZ,2015-12-28,46.62,46.84,46.56,46.75,6255458
V,2015-12-28,78.04,78.65,77.82,78.53,3680933
WAT,2015-12-28,133.47,134.17,132.835,134,201422
WBA,2015-12-28,85.99,86.405,85.42,85.84,2133441
WDC,2015-12-28,60.91,61.23,59.23,60.3,2235243
WEC,2015-12-28,51.39,52,51.28,51.89,1170576
WFC,2015-12-28,54.55,54.78,54.17,54.68,8288841
WHR,2015-12-28,149.06,149.77,146.45,148.98,601269
WMB,2015-12-28,24.66,25.02,23.97,24.81,10681303
WMT,2015-12-28,60.58,60.97,60.5,60.75,5421662
WM,2015-12-28,53.4,53.97,53.34,53.91,986043
WRK,2015-12-28,45.41,45.66,44.9101,45.63,943502
WU,2015-12-28,18.44,18.5,18.21,18.24,2183620
WYNN,2015-12-28,69,69.08,66.49,68.34,1870259
WYN,2015-12-28,72.8,73.51,72.51,73.41,594552
WY,2015-12-28,30.64,30.68,30.34,30.57,2360388
XEC,2015-12-28,89.92,90.75,87.1001,89.3,1305509
XEL,2015-12-28,35.64,36.19,35.57,36.14,3689755
XLNX,2015-12-28,47.68,47.81,47.27,47.8,899876
XL,2015-12-28,39.7,39.925,39.4,39.86,1867946
XOM,2015-12-28,78.12,78.86,77.91,78.74,9715843
XRAY,2015-12-28,60.78,61.24,60.54,61.21,387702
XRX,2015-12-28,43.28,43.32,42.26,42.6,1455551
XYL,2015-12-28,36.97,36.99,36.675,36.94,630069
YUM,2015-12-28,73.65,73.95,73.06,73.84,3460742
ZBH,2015-12-28,102.31,102.72,101.89,102.25,337201
ZION,2015-12-28,27.63,27.6925,27.2,27.64,1476689
ZTS,2015-12-28,47.96,48.2,47.59,47.9,928748
AAL,2015-12-29,43.25,43.62,43.03,43.5,4006937
AAPL,2015-12-29,106.96,109.43,106.86,108.74,30931243
AAP,2015-12-29,151.73,153,151.29,152.2,572769
ABBV,2015-12-29,59.02,59.7,59.02,59.45,5073892
ABC,2015-12-29,104.69,105.35,104.2795,104.77,828491
ABT,2015-12-29,45.28,45.95,45.17,45.82,4071216
ACN,2015-12-29,104.5,105.597,104.5,105.32,1563116
ADBE,2015-12-29,94.6,95.898,94.6,95.33,1124878
ADI,2015-12-29,56.8,57.75,56.692,57.31,1347972
ADM,2015-12-29,36.59,37.15,36.57,37.09,2694597
ADP,2015-12-29,86.5,87.25,86.44,86.84,975897
ADSK,2015-12-29,62.11,62.81,61.95,62.22,1004250
ADS,2015-12-29,280,280.945,277.395,280.3,163196
AEE,2015-12-29,44.15,44.44,44.02,44.12,1071165
AEP,2015-12-29,58.8,59.07,58.66,58.89,3159377
AES,2015-12-29,9.55,9.64,9.47,9.61,3063959
AET,2015-12-29,109.52,110.9,109.39,110.21,1088299
AFL,2015-12-29,60.77,61.16,60.5149,60.94,1194884
AGN,2015-12-29,310.38,315.18,309.59,314.49,1577385
AIG,2015-12-29,62.07,62.74,61.98,62.54,4246315
AIV,2015-12-29,40,40.36,39.84,40.36,844177
AIZ,2015-12-29,81.4,82.18,81.11,81.99,336831
AJG,2015-12-29,41.56,41.79,41.365,41.57,861631
AKAM,2015-12-29,53.45,53.83,52.9992,53.33,1082137
ALB,2015-12-29,57.41,57.99,56.24,56.73,759609
ALGN,2015-12-29,66.93,67.37,66.01,66.37,211955
ALK,2015-12-29,82.55,83.27,82.31,82.77,613967
ALLE,2015-12-29,67.04,67.54,66.57,66.96,475413
ALL,2015-12-29,63.09,63.49,62.86,63.19,1496014
ALXN,2015-12-29,190.09,193.39,189.4,191.88,684241
AMAT,2015-12-29,19.01,19.41,19.01,19.26,10880449
AMD,2015-12-29,3.04,3.06,2.97,3,15300911
AME,2015-12-29,54.42,54.7,54.005,54.55,529107
AMGN,2015-12-29,162.92,164.96,162.05,164.44,2171077
AMG,2015-12-29,164.8,166.319,161.75,162.66,383775
AMP,2015-12-29,108.56,109.77,108.24,108.58,672690
AMT,2015-12-29,98.95,99.59,98.9201,99.41,1198842
AMZN,2015-12-29,677.98,696.44,677.8893,693.97,5734996
ANDV,2015-12-29,103.67,104.25,102.2711,102.88,1106208
ANSS,2015-12-29,94.25,95,93.18,94.36,251166
ANTM,2015-12-29,140.52,142.28,140.31,141.85,669424
AON,2015-12-29,92.7,93.94,92.63,93.84,806598
AOS,2015-12-29,39.38,39.525,38.96,39.17,687030
APA,2015-12-29,45.91,46.34,45.04,45.45,2969178
APC,2015-12-29,50.57,50.88,49.26,49.73,3188020
APD,2015-12-29,133.7,134.73,132.41,133.2,659329
APH,2015-12-29,53.58,53.69,53.06,53.45,517904
ARE,2015-12-29,91.41,92.75,91.2,92,365534
ARNC,2015-12-29,30.33,30.81,30,30.39,4478918
ATVI,2015-12-29,39.34,39.93,39.23,39.58,4996824
AVB,2015-12-29,183.94,185.57,182.845,185.54,553860
AVGO,2015-12-29,147,148.78,145.01,147.94,2253573
AVY,2015-12-29,64.47,64.47,63.23,63.59,673775
AWK,2015-12-29,60.75,61.2,60.57,60.6,724772
AXP,2015-12-29,70.28,70.61,70.12,70.55,3838817
AYI,2015-12-29,241.24,241.9,232.9,236.78,511395
AZO,2015-12-29,743.29,753.01,742.87,749.18,558120
A,2015-12-29,42.08,42.48,41.9201,42.36,1757360
BAC,2015-12-29,17.25,17.35,17.16,17.28,45670376
BAX,2015-12-29,38.39,38.69,38.3,38.56,3282265
BA,2015-12-29,145.06,147.56,145,147.35,3133578
BBT,2015-12-29,38.35,38.625,38.19,38.54,2049548
BBY,2015-12-29,30.75,31.05,30.59,30.75,2154380
BDX,2015-12-29,156.66,156.77,155.81,156.53,967397
BEN,2015-12-29,37.15,37.54,37.07,37.4,2414331
BF.B,2015-12-29,51.345,51.395,50.835,51.005,963682
BIIB,2015-12-29,304.99,311.65,304.77,309.67,1223257
BK,2015-12-29,41.46,42.02,41.33,41.72,3537597
BLK,2015-12-29,344.77,347.151,341.99,343.6,480298
BLL,2015-12-29,36.52,36.9325,36.305,36.91,1910666
BMY,2015-12-29,69.49,70.14,69.35,69.74,4038270
BRK.B,2015-12-29,134,134.55,133,134.14,3135400
BSX,2015-12-29,18.82,18.86,18.64,18.74,5214813
BWA,2015-12-29,43.66,44.35,43.46,44.04,1164089
BXP,2015-12-29,128.77,129.92,128.25,129.82,477430
CAG,2015-12-29,42.4,42.89,42.39,42.7,1735963
CAH,2015-12-29,90.7,91.225,90.63,90.85,1193747
CAT,2015-12-29,69.22,69.57,68.62,69.19,3539541
CA,2015-12-29,29.05,29.46,28.975,29.35,1935371
CBG,2015-12-29,34.98,35.17,34.765,35.13,891013
CBOE,2015-12-29,65.91,66.32,65.61,65.96,327221
CBS,2015-12-29,47.12,47.41,46.74,47.29,2523381
CB,2015-12-29,118.38,119.54,117.77,119.47,1624657
CCI,2015-12-29,87.52,88.15,87.28,88,1067785
CCL,2015-12-29,54.71,55.36,54.57,55.14,2660761
CDNS,2015-12-29,21.28,21.4799,21.04,21.27,2425265
CELG,2015-12-29,119.68,121.66,119.61,121.27,3406381
CERN,2015-12-29,60.94,61.94,60.92,61.85,1270599
CFG,2015-12-29,26.54,26.805,26.49,26.62,2872003
CF,2015-12-29,42.38,42.99,42.05,42.64,1612287
CHD,2015-12-29,42.75,43.31,42.535,43.135,2941948
CHK,2015-12-29,4.21,4.58,4.12,4.58,28284381
CHRW,2015-12-29,63.73,63.73,62.325,63.19,994990
CHTR,2015-12-29,182.7,185.84,181.98,185.17,916283
CINF,2015-12-29,60.37,60.7256,60.095,60.54,328906
CI,2015-12-29,146.96,148.55,146.54,148.37,718487
CLX,2015-12-29,128.7,129.15,128.45,129.01,779613
CL,2015-12-29,67.33,67.73,67.23,67.65,1671659
CMA,2015-12-29,42.4,42.69,41.92,42.28,1413361
CMCSA,2015-12-29,28.75,28.965,28.645,28.78,14469436
CME,2015-12-29,92.37,93.13,92.04,92.32,809353
CMG,2015-12-29,494.1,497.24,489.03,489.94,866403
CMI,2015-12-29,89.6,90.16,89.4,89.85,1765687
CMS,2015-12-29,36.53,36.77,36.42,36.57,1213824
CNC,2015-12-29,66.32,67.53,66.18,66.74,1358010
CNP,2015-12-29,18.33,18.48,18.235,18.46,4442504
COF,2015-12-29,73.6,73.9899,73.19,73.79,1506719
COG,2015-12-29,17.81,18.12,17.23,17.7,6643471
COL,2015-12-29,92.77,93.91,92.63,93.29,446551
COO,2015-12-29,136.52,137.4399,135.74,136.36,210530
COP,2015-12-29,48.23,48.37,47.2,47.77,6285348
COST,2015-12-29,161.9,163.23,161.5201,162.66,1169600
COTY,2015-12-29,25.96,26.2,25.655,25.88,1261733
CPB,2015-12-29,53.86,54.1,53.62,53.68,1083210
CRM,2015-12-29,78.5,79.76,78.44,79.44,2230203
CSCO,2015-12-29,27.44,27.82,27.4,27.77,16319644
CSRA,2015-12-29,29.54,30.15,29.245,29.59,1607997
CSX,2015-12-29,26.08,26.42,26.02,26.38,4108631
CTAS,2015-12-29,92.62,93.64,92.06,92.82,352350
CTL,2015-12-29,26,26.18,25.74,25.88,3457660
CTSH,2015-12-29,60.43,61.65,60.41,61.41,1948767
CTXS,2015-12-29,76.4,78.18,76.36,77.46,767723
CVS,2015-12-29,98.9,99.52,98.51,99.36,2819635
CVX,2015-12-29,91.89,92.58,91.0726,91.25,6471219
CXO,2015-12-29,92.48,94.92,90.79,92.72,1619675
C,2015-12-29,52.76,53.22,52.74,52.98,10155134
DAL,2015-12-29,51.93,52.4146,51.8875,52.17,4300053
DE,2015-12-29,77.56,78.13,77.13,77.64,1746530
DFS,2015-12-29,54.77,54.91,54.47,54.78,1734686
DGX,2015-12-29,71.77,72.43,71.52,72.11,482900
DG,2015-12-29,72.28,72.91,72.07,72.69,1645046
DHI,2015-12-29,32.53,32.68,32.35,32.61,1737223
DHR,2015-12-29,94.19,94.59,93.7,94.17,1661646
DISCA,2015-12-29,27,27.19,26.75,26.9,1475444
DISCK,2015-12-29,25.6,25.66,25.25,25.38,1320180
DISH,2015-12-29,58.33,58.48,57.03,58.05,936782
DIS,2015-12-29,107.88,108.04,106.45,107.08,8607249
DLR,2015-12-29,76.39,77.06,76.22,77.01,1103635
DLTR,2015-12-29,77.53,78.6,77.43,78.02,1323607
DOV,2015-12-29,62.7,63.35,61.75,62.17,1197020
DPS,2015-12-29,94.6,95.26,94.6,94.99,717738
DRE,2015-12-29,21.2,21.46,21.19,21.31,1150794
DRI,2015-12-29,64.67,64.88,64.37,64.45,1221760
DTE,2015-12-29,80.97,81.88,80.79,81.44,878147
DUK,2015-12-29,72.28,72.75,72.17,72.37,1943634
DVA,2015-12-29,70.43,70.88,70.22,70.61,513816
DVN,2015-12-29,32.31,32.84,31.505,32.24,5476447
D,2015-12-29,68.01,68.87,67.9501,68.64,1961157
EA,2015-12-29,69.5,70.24,69.2006,69.85,1467364
EBAY,2015-12-29,27.73,27.995,27.7,27.91,4332437
ECL,2015-12-29,116.4,116.81,115.76,116.39,669520
ED,2015-12-29,65.09,65.6616,64.92,65.14,1228837
EFX,2015-12-29,114.25,114.4599,113.02,113.61,779776
EIX,2015-12-29,60.18,60.84,60.16,60.41,1429887
EL,2015-12-29,89.09,89.63,88.98,89.4,741905
EMN,2015-12-29,68.79,69.38,68.49,69.07,532640
EMR,2015-12-29,48.5,48.93,47.99,48.49,2988065
EOG,2015-12-29,71.88,72.33,70.55,71.09,3168438
EQIX,2015-12-29,305,305,301.95,304.98,416390
EQR,2015-12-29,81.72,82,81.15,81.97,1000021
EQT,2015-12-29,53.23,53.67,52.57,52.98,1935814
ESRX,2015-12-29,88.18,88.63,88.05,88.2,2262447
ESS,2015-12-29,242.56,244.71,242.11,244.29,361765
ES,2015-12-29,52.08,52.24,51.85,51.9,1020719
ETFC,2015-12-29,29.83,30.06,29.64,29.9,1745094
ETN,2015-12-29,53.03,53.46,52.71,53.08,2587295
ETR,2015-12-29,69.13,69.41,68.89,69.2,752046
EW,2015-12-29,79.96,80.42,79.53,79.76,974658
EXC,2015-12-29,27.91,28,27.71,27.95,4773532
EXPD,2015-12-29,46.12,46.12,45.44,45.67,1115001
EXPE,2015-12-29,126.43,128.92,126.43,127.7,1209325
EXR,2015-12-29,89.47,90.4,89.452,90.22,521088
FAST,2015-12-29,41.61,41.96,41.49,41.64,1697402
FBHS,2015-12-29,56.7,56.99,56.01,56.36,574183
FB,2015-12-29,106.42,107.74,106.25,107.26,17179901
FCX,2015-12-29,7.15,7.29,6.86,6.97,35517296
FDX,2015-12-29,149.3,149.74,148.15,149.24,1056429
FE,2015-12-29,32.71,32.81,32.48,32.6,2682350
FFIV,2015-12-29,97,97.63,96.84,97.55,1087978
FISV,2015-12-29,93.91,94.67,93.63,94.18,929569
FIS,2015-12-29,61.36,62.14,61.24,61.59,755066
FITB,2015-12-29,20.49,20.62,20.4,20.48,5496550
FLIR,2015-12-29,28.6,28.85,28.35,28.67,428731
FLR,2015-12-29,48.36,48.7,47.94,48.34,974368
FLS,2015-12-29,42.7,43.05,42.25,42.87,977286
FL,2015-12-29,65.58,66.19,65.21,65.69,881066
FMC,2015-12-29,40.11,40.63,39.67,40.39,724251
FOXA,2015-12-29,27.6,27.82,27.48,27.57,5983187
FOX,2015-12-29,27.59,27.92,27.54,27.6,3125353
FRT,2015-12-29,150,150.54,149.25,149.96,210500
FTI,2015-12-29,29.45,29.73,29.01,29.2,1673965
F,2015-12-29,14.28,14.3,14.15,14.23,18867839
GD,2015-12-29,140.64,141.29,139.74,140.34,776888
GE,2015-12-29,31.01,31.48,31,31.28,33400428
GGP,2015-12-29,27.44,27.47,27.21,27.44,2198249
GILD,2015-12-29,102.25,103.55,101.57,103.36,7647283
GIS,2015-12-29,58.77,59.01,58.74,58.88,2187915
GLW,2015-12-29,18.32,18.55,18.32,18.49,7058224
GM,2015-12-29,34.66,34.69,34.165,34.5,7056413
GOOGL,2015-12-29,786.99,798.69,786.202,793.96,1921480
GOOG,2015-12-29,766.69,779.98,766.43,776.6,1765012
GPC,2015-12-29,87.27,87.76,86.96,87.49,407613
GPN,2015-12-29,65.89,66.7,65.89,66.52,955672
GPS,2015-12-29,25.33,25.87,25.24,25.63,3405953
GRMN,2015-12-29,37.09,37.4501,37.06,37.26,660182
GS,2015-12-29,182.82,184.18,182.5003,183.53,1848921
GT,2015-12-29,32.89,33.43,32.88,33.26,1657227
GWW,2015-12-29,205.37,206.94,204.49,205.54,372502
HAL,2015-12-29,34.93,35.17,34.2,34.5,5406122
HAS,2015-12-29,68.02,68.77,67.48,68.43,921834
HBAN,2015-12-29,11.12,11.33,11.12,11.3,4703514
HBI,2015-12-29,29,29.48,29,29.38,2045907
HCA,2015-12-29,68.34,69.33,68.24,68.99,1702836
HCN,2015-12-29,67.72,68.56,67.53,68.51,1910131
HCP,2015-12-29,38.28,38.78,38.224,38.61,2583265
HD,2015-12-29,133.37,134.3299,133.276,133.7,3037424
HES,2015-12-29,49.8,49.9899,48.79,49.36,1893492
HIG,2015-12-29,43.88,44.16,43.7,44.11,1682817
HII,2015-12-29,129.4,130.36,128.49,129.48,134162
HOG,2015-12-29,46.1,46.2,45.61,46.02,1359878
HOLX,2015-12-29,39.49,39.94,39.42,39.55,960969
HON,2015-12-29,105.2,105.72,104.24,105.34,2013709
HPE,2015-12-29,15.29,15.4371,15.18,15.2,6275753
HPQ,2015-12-29,11.67,11.93,11.67,11.86,9666338
HP,2015-12-29,54.83,55.37,53.08,54.13,1017454
HRB,2015-12-29,33.7,34.04,33.43,33.5,1586403
HRL,2015-12-29,40.125,40.32,39.97,40.25,1699620
HRS,2015-12-29,87.77,88.68,87.52,88.3,577651
HSIC,2015-12-29,79.89,80.54,79.84,80.25,553614
HST,2015-12-29,15.71,15.94,15.68,15.93,5793189
HSY,2015-12-29,90.69,91.24,90.5592,90.98,593274
HUM,2015-12-29,178,180.13,177.81,179.11,743853
IBM,2015-12-29,138.25,140.06,138.2,139.78,3943691
ICE,2015-12-29,51.394,51.876,51.12,51.548,5030395
IDXX,2015-12-29,74.32,74.97,73.75,74.3,303179
IFF,2015-12-29,121.34,122.08,120.47,121.12,156241
ILMN,2015-12-29,189.29,196.27,189.1001,194.18,1487710
INCY,2015-12-29,109.98,111.2,108.93,110.72,769159
INFO,2015-12-29,29.96,30.2199,29.85,30.12,549605
INTC,2015-12-29,35.01,35.59,35.01,35.44,14188583
INTU,2015-12-29,98.63,99.992,98.63,99.34,864335
IPG,2015-12-29,23.66,23.74,23.5,23.65,1424279
IP,2015-12-29,38.36,38.75,38.21,38.65,2885815
IQV,2015-12-29,70.18,70.62,69.81,70.46,535332
IRM,2015-12-29,27.54,28.34,27.54,28.26,1621463
IR,2015-12-29,55.9,56.37,55.52,56.23,1422283
ISRG,2015-12-29,183.2565,185.5331,182.6698,184.4565,819396
ITW,2015-12-29,94.1,94.43,93.85,94.25,800421
IT,2015-12-29,92,92.66,91.38,92.12,218618
IVZ,2015-12-29,33.21,33.61,33.17,33.57,3070847
JBHT,2015-12-29,73.28,73.58,72.68,73.51,406737
JCI,2015-12-29,33.8953,34.2199,33.865,34.1885,1870960
JEC,2015-12-29,42.95,43.34,42.68,43.07,692926
JNJ,2015-12-29,103.34,104.185,103.34,104.03,4229973
JNPR,2015-12-29,27.87,28.23,27.85,28.04,2783085
JPM,2015-12-29,66.84,67.3,66.74,67.07,9820830
JWN,2015-12-29,50.82,51.78,50.73,50.88,2434246
KEY,2015-12-29,13.38,13.46,13.295,13.42,7872809
KHC,2015-12-29,73.65,74.86,73.4,74.69,4351737
KIM,2015-12-29,26.82,27.13,26.67,26.97,2350440
KLAC,2015-12-29,69.64,70.28,69.6,69.9,992266
KMB,2015-12-29,128.72,129.76,128.44,129.54,1565062
KMI,2015-12-29,15.47,15.75,14.91,15.1,31517823
KMX,2015-12-29,53.57,54.76,53.48,54.59,2071048
KORS,2015-12-29,40.89,41.21,40.74,41.01,1440152
KO,2015-12-29,43.54,43.78,43.5,43.71,7739815
KR,2015-12-29,42.59,42.67,42.33,42.64,4015111
KSS,2015-12-29,47.65,49.53,47.635,48.81,3381568
KSU,2015-12-29,73.41,74.86,73.3,74.41,1367040
K,2015-12-29,73.28,73.6,73.24,73.51,954057
LB,2015-12-29,97.46,98.71,97.1,97.88,660407
LEG,2015-12-29,43.07,43.2869,42.89,43.11,469682
LEN,2015-12-29,48.5686,49,48.2549,48.6274,2336980
LH,2015-12-29,125,126.09,124.75,125.2,414093
LKQ,2015-12-29,29.83,30.11,29.705,30.03,1070843
LLL,2015-12-29,120.05,121.27,119.94,120.72,270399
LLY,2015-12-29,85.84,86.87,85.6,86.25,2097692
LMT,2015-12-29,219.36,221.35,218.8,220.47,768589
LNC,2015-12-29,51.2,51.27,50.48,51.11,1096535
LNT,2015-12-29,31.74,31.9037,31.66,31.69,939866
LOW,2015-12-29,76.93,77.67,76.83,77.13,2661126
LRCX,2015-12-29,80.51,81.29,79.77,80.75,1338566
LUK,2015-12-29,17.12,17.23,16.98,17.16,1389315
LUV,2015-12-29,43.95,44.42,43.82,44.34,2722409
LYB,2015-12-29,87.77,89,87.77,88.66,2085135
L,2015-12-29,38.64,38.86,38.5,38.8,777163
MAA,2015-12-29,91.85,92.76,91.585,92.4,322867
MAC,2015-12-29,81.29,82.15,81.11,81.74,533225
MAR,2015-12-29,69.09,69.28,68.37,68.75,1910609
MAS,2015-12-29,28.73,28.75,28.43,28.54,1797047
MAT,2015-12-29,27.68,27.87,27.48,27.68,2474039
MA,2015-12-29,99.23,99.99,99.23,99.72,2362253
MCD,2015-12-29,119,120.23,118.8201,120.07,3213942
MCHP,2015-12-29,47.74,48.35,47.53,48.12,1042785
MCK,2015-12-29,201.86,202.2,199.88,200.32,860320
MCO,2015-12-29,101.32,101.69,100.175,101.56,545317
MDLZ,2015-12-29,45.15,45.81,44.9016,45.75,5895852
MDT,2015-12-29,77.62,78.03,77.25,77.85,3280245
MET,2015-12-29,48.66,49.1,48.64,49.01,4487514
MGM,2015-12-29,22.79,23.045,22.6,22.94,2581016
MHK,2015-12-29,191.46,192.99,190.7,192.51,346216
MKC,2015-12-29,87.07,87.455,86.65,87.26,357822
MLM,2015-12-29,141,142.15,139,140.66,518880
MMC,2015-12-29,56,56.4,55.92,56.35,1245723
MMM,2015-12-29,152.2,153.26,152,152.89,1824695
MNST,2015-12-29,49.6966,50.3533,49.51,50.0566,1697979
MON,2015-12-29,99.11,99.83,98.97,99.28,2060732
MOS,2015-12-29,29.17,29.35,28.52,28.87,3260919
MO,2015-12-29,58.59,58.99,58.35,58.92,3813281
MPC,2015-12-29,52.34,52.51,51.8,52.16,1927807
MRK,2015-12-29,52.97,53.61,52.91,53.34,6608530
MRO,2015-12-29,13.35,13.44,12.76,13.03,8141903
MSFT,2015-12-29,56.29,56.85,56.06,56.55,27731403
MSI,2015-12-29,69.51,69.78,69.44,69.64,416922
MS,2015-12-29,32.44,32.7016,32.325,32.55,6388244
MTB,2015-12-29,123.19,124.23,122.9,124,409884
MTD,2015-12-29,345.3,348.39,345.23,345.75,90141
MU,2015-12-29,14.35,14.51,14.23,14.34,16104232
MYL,2015-12-29,54.61,55.505,54.475,55.28,3507114
M,2015-12-29,35.67,36.045,35.33,35.7,4990437
NAVI,2015-12-29,11.49,11.67,11.4,11.49,4835636
NBL,2015-12-29,33.89,33.97,33.14,33.4,2481509
NCLH,2015-12-29,58.37,59.82,58.28,59.53,1255759
NDAQ,2015-12-29,59.54,60.1097,59.18,59.38,1009449
NEE,2015-12-29,104.65,105.3,104.47,104.65,1111341
NEM,2015-12-29,18.14,18.17,17.87,18.03,4034875
NFLX,2015-12-29,118.19,119.6,116.92,119.12,8159211
NFX,2015-12-29,33.24,33.38,31.96,32.69,2071238
NI,2015-12-29,19.5,19.83,19.5,19.8,1580810
NKE,2015-12-29,64.31,64.48,64.02,64.26,6708638
NLSN,2015-12-29,47.25,47.45,47.06,47.34,1356144
NOC,2015-12-29,190.82,191.82,190.555,191.48,616199
NOV,2015-12-29,34.71,34.73,34.01,34.24,4081496
NRG,2015-12-29,11.44,11.71,11.02,11.55,5219906
NSC,2015-12-29,85.86,86.31,85.5,85.56,829677
NTAP,2015-12-29,26.64,26.97,26.504,26.88,3207178
NTRS,2015-12-29,73.43,74.14,73.16,73.58,647683
NUE,2015-12-29,40.58,40.7,40.04,40.48,1539575
NVDA,2015-12-29,33.16,33.78,33.07,33.68,5091512
NWL,2015-12-29,44.58,44.76,43.91,44.24,3038599
NWSA,2015-12-29,13.63,13.81,13.52,13.72,1720520
NWS,2015-12-29,14.14,14.34,14.14,14.29,644259
OKE,2015-12-29,24.5,24.88,23.65,24.05,3020013
OMC,2015-12-29,76.95,77.2415,76.52,77.15,1475427
ORCL,2015-12-29,37.02,37.21,36.98,37.04,10708638
ORLY,2015-12-29,257.26,260.445,256.44,258.5,449458
OXY,2015-12-29,69.28,69.5,67.65,68.19,3503381
O,2015-12-29,52.0382,52.25,51.73,52.18,1517884
PAYX,2015-12-29,54,54.54,53.93,54.26,1622235
PBCT,2015-12-29,16.41,16.56,16.36,16.52,2453744
PCAR,2015-12-29,48.33,48.61,47.87,48.38,1363385
PCG,2015-12-29,53.73,54.14,53.67,53.81,1143136
PCLN,2015-12-29,1278,1304,1277.01,1302.4,404797
PDCO,2015-12-29,45.52,45.66,45.21,45.53,416784
PEG,2015-12-29,38.84,39.09,38.59,39.05,2084613
PEP,2015-12-29,101.11,101.7,100.772,101.45,2362179
PFE,2015-12-29,32.57,32.91,32.53,32.83,17036188
PFG,2015-12-29,46.45,46.45,45.91,46.16,965960
PGR,2015-12-29,32.19,32.48,32.03,32.46,2703333
PG,2015-12-29,80.22,80.61,79.85,80.36,4406098
PHM,2015-12-29,18.22,18.3,17.87,18.16,2995651
PH,2015-12-29,99.28,99.84,98.48,99.52,666626
PKG,2015-12-29,64.92,65,63.8,63.94,759625
PKI,2015-12-29,53.75,54.52,53.74,54.36,367018
PLD,2015-12-29,43.14,43.6,43.11,43.57,2115180
PM,2015-12-29,89.04,89.48,88.84,89.36,2212128
PNC,2015-12-29,96.53,97.31,96.04,96.95,1218968
PNR,2015-12-29,50,50.63,49.67,50.48,1336400
PNW,2015-12-29,64.92,65.51,64.92,65.19,359823
PPG,2015-12-29,100.82,100.935,99.95,100.58,676561
PPL,2015-12-29,34.34,34.48,34.24,34.44,2857917
PRGO,2015-12-29,146.5,146.99,145.55,146.59,711655
PRU,2015-12-29,83.13,83.546,82.57,83.21,1625366
PSA,2015-12-29,252.73,253.93,251.13,252.21,689809
PSX,2015-12-29,83.72,83.87,82.5801,82.77,1906144
PVH,2015-12-29,73.63,74.7,73.21,74.3,850583
PWR,2015-12-29,20.8,20.96,20.355,20.77,2185142
PXD,2015-12-29,123.75,125.0684,121.55,124.46,1619876
PX,2015-12-29,104.67,104.84,104.03,104.4,638216
PYPL,2015-12-29,36.92,37.45,36.75,37.08,3436624
QCOM,2015-12-29,50.28,51.25,50.07,50.88,14371321
QRVO,2015-12-29,53.18,53.72,51.4,52.99,1134506
RCL,2015-12-29,100.68,102.97,100.56,102.63,1174033
REGN,2015-12-29,542.28,553.75,541.7634,550.21,520437
REG,2015-12-29,68.84,69.45,68.46,69.06,491356
RE,2015-12-29,185.77,187.38,185.42,187.33,195720
RF,2015-12-29,9.7,9.79,9.68,9.76,8090498
RHI,2015-12-29,47.65,48.11,47.5,47.88,745327
RHT,2015-12-29,82.72,83.88,82.66,83.53,1267683
RJF,2015-12-29,58.75,59.1897,58.48,59.14,819631
RL,2015-12-29,113.34,114.64,112.67,113.98,447155
RMD,2015-12-29,54.53,54.9,54.35,54.5,696148
ROK,2015-12-29,104.06,105.18,103.61,104.96,645839
ROP,2015-12-29,191.32,193.32,191.18,192.62,263493
ROST,2015-12-29,53.19,55.64,53.19,54.94,1298156
RRC,2015-12-29,24.99,25.45,24.03,24.56,5023821
RSG,2015-12-29,45.07,45.35,45.03,45.25,1001379
RTN,2015-12-29,126.89,128,126,126.41,1457599
SBAC,2015-12-29,105.39,106.21,105.04,106.2,534859
SBUX,2015-12-29,60.46,61.32,60.35,61.13,5477335
SCG,2015-12-29,61.7,61.855,61.27,61.44,477361
SCHW,2015-12-29,33.39,33.62,33.29,33.56,4152757
SEE,2015-12-29,44.08,44.7,43.99,44.33,1798402
SHW,2015-12-29,266.01,266.38,263.91,264.89,425417
SIG,2015-12-29,121.58,122.79,121.22,121.92,922566
SJM,2015-12-29,124.89,125.33,124.52,124.8,436353
SLB,2015-12-29,71.68,71.85,69.9,70.51,6986989
SLG,2015-12-29,114.1,114.725,113.45,114.07,574395
SNA,2015-12-29,173.53,174.52,172.33,173.91,178270
SNI,2015-12-29,55.55,55.94,54.9101,55.49,526891
SNPS,2015-12-29,46.37,46.995,46.072,46.45,602474
SO,2015-12-29,47.26,47.5,47.21,47.26,3175186
SPGI,2015-12-29,98,100.25,97.63,100,1193807
SPG,2015-12-29,195.36,195.9,194.47,195.79,1083906
SRCL,2015-12-29,122.02,123.62,121.73,123.15,393604
SRE,2015-12-29,96.49,96.84,95.73,95.85,1145002
STI,2015-12-29,43.52,43.95,43.36,43.81,2581704
STT,2015-12-29,67.63,68.32,67.42,67.65,1487860
STX,2015-12-29,37.04,37.44,36.78,37.15,3351273
STZ,2015-12-29,143.85,144.8699,143.79,144.25,578437
SWKS,2015-12-29,79.43,81.35,79.08,80.43,2437690
SWK,2015-12-29,107.83,108.25,106.88,107.92,990373
SYF,2015-12-29,30.46,30.71,30.335,30.69,3436911
SYK,2015-12-29,94.35,95.18,93.72,94.81,926360
SYMC,2015-12-29,21.23,21.45,21.12,21.37,5163337
SYY,2015-12-29,41.64,41.82,41.47,41.53,2133636
TAP,2015-12-29,93.99,95.04,93.77,94.89,912541
TDG,2015-12-29,226.12,228.87,226.12,228.37,166028
TEL,2015-12-29,65.65,66.09,65.415,65.75,2416570
TGT,2015-12-29,73.47,75,73.34,74.44,4548308
TIF,2015-12-29,77.12,78.61,76.9,77.62,1311958
TJX,2015-12-29,71.14,72.26,70.95,71.76,1779260
TMK,2015-12-29,57.76,57.96,57.46,57.84,345484
TMO,2015-12-29,141.58,143.5,141.39,143.03,1416242
TPR,2015-12-29,32.85,33.23,32.83,33,3379168
TRIP,2015-12-29,86,86.93,85.4501,86.51,582913
TROW,2015-12-29,72.73,73.64,72.73,73.1,1021078
TRV,2015-12-29,114.08,115.19,113.99,115.02,1049629
TSCO,2015-12-29,86.47,87.99,84.75,87.19,625117
TSN,2015-12-29,53.75,54.05,53.52,53.9,1951861
TSS,2015-12-29,50.94,51.37,50.73,51,1200685
TWX,2015-12-29,64.75,64.985,64.5,64.84,4144761
TXN,2015-12-29,56.75,57.44,56.42,57.02,2753103
TXT,2015-12-29,42.81,43.31,42.55,42.98,1280151
T,2015-12-29,34.94,34.99,34.79,34.93,14368149
UAA,2015-12-29,40.84,41.375,40.695,41.125,3694656
UAL,2015-12-29,59.17,59.74,58.74,59.3,2317853
UDR,2015-12-29,37.59,38.05,37.58,37.89,968583
UHS,2015-12-29,120,121.802,119.44,121.4,778158
ULTA,2015-12-29,186.29,187.69,185.02,185.31,458074
UNH,2015-12-29,118.87,120.41,118.7,119.82,2027647
UNM,2015-12-29,33.7,33.9199,33.51,33.71,619750
UNP,2015-12-29,78.6,79.05,78.11,78.97,3505595
UPS,2015-12-29,97.31,97.86,97.16,97.72,1688896
URI,2015-12-29,73.08,73.8699,72.3054,73.32,1127150
USB,2015-12-29,43.15,43.61,43.14,43.52,4912032
UTX,2015-12-29,96.67,97.77,96.35,97.27,3291434
VAR,2015-12-29,81.64,82.16,81.39,81.82,394269
VFC,2015-12-29,62.63,63.16,62.4201,63.13,1868091
VIAB,2015-12-29,41.63,41.86,41.08,41.33,2629071
VLO,2015-12-29,71.53,71.64,70.53,71.09,2536009
VMC,2015-12-29,96.93,97.4,95.87,96.56,576727
VNO,2015-12-29,100.95,101.72,100.5,101.48,594467
VRSK,2015-12-29,77.72,77.97,77.38,77.77,772901
VRSN,2015-12-29,88.22,89.08,87.74,88.74,452126
VRTX,2015-12-29,124.97,129.18,124.324,127.87,1168555
VTR,2015-12-29,56.12,56.705,56.01,56.51,1481391
VZ,2015-12-29,46.98,47.23,46.8436,47.21,7667106
V,2015-12-29,79,79.39,78.9,79.21,4627142
WAT,2015-12-29,134.99,136.95,134.83,136.17,292118
WBA,2015-12-29,86.41,87.05,86.22,86.82,3570549
WDC,2015-12-29,60.44,61.46,60.13,61.06,1931131
WEC,2015-12-29,52,52.54,51.98,52.3,1226809
WFC,2015-12-29,55.11,55.35,54.99,55.29,7894876
WHR,2015-12-29,150.06,150.5297,147.46,150.16,643397
WMB,2015-12-29,25.11,25.71,24.4,24.87,9578231
WMT,2015-12-29,61,61.75,60.98,61.61,7883635
WM,2015-12-29,54.02,54.44,54.02,54.35,849431
WRK,2015-12-29,45.94,46.3,45.68,45.87,881896
WU,2015-12-29,18.32,18.53,18.32,18.43,2079710
WYNN,2015-12-29,69.05,71.27,68.9475,70.12,2614833
WYN,2015-12-29,73.85,73.91,72.93,73.53,521058
WY,2015-12-29,30.83,30.93,30.48,30.61,2261379
XEC,2015-12-29,91.27,92.25,88.6182,90.45,1075839
XEL,2015-12-29,36.3,36.47,36.06,36.22,1921136
XLNX,2015-12-29,48.04,48.53,47.93,48.18,1485846
XL,2015-12-29,40.06,40.45,39.975,40.41,1277876
XOM,2015-12-29,79.99,80.08,78.84,79.16,8838979
XRAY,2015-12-29,61.64,62.22,61.5701,61.91,346345
XRX,2015-12-29,42.64,43.08,42.52,42.8,1173509
XYL,2015-12-29,37.2,37.46,36.98,37.1,780513
YUM,2015-12-29,74.18,74.75,73.77,74.24,2661647
ZBH,2015-12-29,100.77,103.16,100.77,102.77,377310
ZION,2015-12-29,27.88,28.05,27.59,27.81,1659204
ZTS,2015-12-29,48.37,48.62,47.96,48.33,1483846
AAL,2015-12-30,43.64,43.64,42.46,42.8,5463608
AAPL,2015-12-30,108.58,108.7,107.18,107.32,25213777
AAP,2015-12-30,152.2,153.07,151.18,151.4,453898
ABBV,2015-12-30,59.4,60.12,59.31,59.8,5220343
ABC,2015-12-30,104.94,105.807,104.79,105.02,1043943
ABT,2015-12-30,45.85,46.03,45.21,45.27,4912009
ACN,2015-12-30,105.3,106.386,104.91,105.86,2047439
ADBE,2015-12-30,95.19,96.02,95,95.28,1153823
ADI,2015-12-30,57.17,57.48,56.51,56.55,1459864
ADM,2015-12-30,37,37.17,36.7701,36.88,2380452
ADP,2015-12-30,86.74,87.1,86.33,86.38,744493
ADSK,2015-12-30,62.26,63.16,61.93,62.25,929914
ADS,2015-12-30,279.73,279.73,276.18,276.77,196042
AEE,2015-12-30,44.18,44.37,43.92,44,994282
AEP,2015-12-30,58.94,59.14,58.73,58.9,1754815
AES,2015-12-30,9.61,9.66,9.5,9.5,3101117
AET,2015-12-30,110.39,110.84,108.635,108.93,1041455
AFL,2015-12-30,60.85,61.06,60.42,60.52,933246
AGN,2015-12-30,313.36,317.48,312.57,315.06,1608939
AIG,2015-12-30,62.5,63.025,62.25,62.51,4753721
AIV,2015-12-30,40.32,40.68,40.15,40.36,709324
AIZ,2015-12-30,81.94,82.1072,81.37,81.37,243539
AJG,2015-12-30,41.6,41.76,41.28,41.38,694832
AKAM,2015-12-30,53.3,53.44,52.89,52.9,786487
ALB,2015-12-30,56.42,57.2,56.26,56.34,733703
ALGN,2015-12-30,66.41,66.64,66.07,66.1,212569
ALK,2015-12-30,82.77,82.77,81.302,81.44,599712
ALLE,2015-12-30,66.7,67.09,66.45,66.61,309944
ALL,2015-12-30,63.15,63.34,62.765,62.81,1522983
ALXN,2015-12-30,191.76,192.77,190.05,191.31,700717
AMAT,2015-12-30,19.09,19.35,18.94,18.96,6435422
AMD,2015-12-30,2.99,3.04,2.93,2.98,10046610
AME,2015-12-30,54.47,54.63,54.14,54.18,600145
AMGN,2015-12-30,164.63,164.75,162.91,163.29,1493359
AMG,2015-12-30,161.97,163.26,160.28,160.74,276772
AMP,2015-12-30,108.13,108.83,107,107.29,569751
AMT,2015-12-30,99.33,99.53,98.02,98.1,1039597
AMZN,2015-12-30,691.89,695.49,686.375,689.07,3519003
ANDV,2015-12-30,102.23,105.36,101.66,104.28,1315517
ANSS,2015-12-30,94.17,94.93,93.62,93.72,242513
ANTM,2015-12-30,141.87,142.49,140.76,140.96,470387
AON,2015-12-30,93.82,94.16,93.27,93.54,662949
AOS,2015-12-30,39.035,39.495,39,39.015,597310
APA,2015-12-30,44.59,45.64,44.56,44.81,3942562
APC,2015-12-30,48.79,49.93,48.33,48.38,3534793
APD,2015-12-30,132.09,133.13,131.8806,132.26,805635
APH,2015-12-30,53.39,53.54,52.92,52.93,488752
ARE,2015-12-30,91.91,92.33,91.19,91.39,172078
ARNC,2015-12-30,29.82,30.09,29.55,29.88,7842766
ATVI,2015-12-30,39.57,39.735,39.35,39.43,2852772
AVB,2015-12-30,185.24,186.38,184.99,185.32,441916
AVGO,2015-12-30,147.51,148.89,147.12,147.37,1739558
AVY,2015-12-30,63.22,63.89,62.98,63.34,891100
AWK,2015-12-30,60.84,60.95,60.32,60.45,476597
AXP,2015-12-30,70.51,70.7465,70.08,70.16,2792695
AYI,2015-12-30,236.15,238.7,235.04,235.93,242555
AZO,2015-12-30,745.38,755.08,745.38,750.17,141701
A,2015-12-30,42.36,42.38,42.01,42.17,834358
BAC,2015-12-30,17.2,17.24,17.04,17.05,35066378
BAX,2015-12-30,38.48,38.65,37.99,38.05,2910177
BA,2015-12-30,147.22,148,146.01,146.41,1618958
BBT,2015-12-30,38.47,38.53,38.105,38.17,1583007
BBY,2015-12-30,30.82,31.13,30.435,30.46,2162948
BDX,2015-12-30,156.69,156.89,155.01,155.43,1134707
BEN,2015-12-30,37.19,37.55,36.99,37.03,2354193
BF.B,2015-12-30,51.005,51.015,50.57,50.71,784522
BIIB,2015-12-30,309.98,310.29,307,308.34,802451
BK,2015-12-30,41.59,41.79,41.27,41.28,2307986
BLK,2015-12-30,342.36,345.19,341.22,342.05,357250
BLL,2015-12-30,36.805,37.12,36.645,36.665,1705148
BMY,2015-12-30,69.5,70.03,69.35,69.52,3446043
BRK.B,2015-12-30,133.92,134.12,133.06,133.26,2684297
BSX,2015-12-30,18.75,18.8,18.54,18.61,3735311
BWA,2015-12-30,43.91,44.3025,43.8,43.92,1030586
BXP,2015-12-30,129.44,130.04,128.476,128.6,425095
CAG,2015-12-30,42.54,42.91,42.43,42.59,2020988
CAH,2015-12-30,90.47,90.81,90.19,90.54,1021208
CAT,2015-12-30,68.66,69.63,68.57,68.69,3158522
CA,2015-12-30,29.26,29.45,29.1,29.11,1317401
CBG,2015-12-30,35.09,35.23,34.64,34.64,809140
CBOE,2015-12-30,65.96,66.6,65.66,65.68,310781
CBS,2015-12-30,47.16,47.46,46.72,46.76,1990223
CB,2015-12-30,119.31,119.855,118.07,118.2,1720471
CCI,2015-12-30,88.03,88.03,86.94,87.02,790960
CCL,2015-12-30,55.52,55.77,55,55.04,2947044
CDNS,2015-12-30,21.26,21.37,21.14,21.22,1753882
CELG,2015-12-30,120.99,121.9,120.24,120.68,2684377
CERN,2015-12-30,61.82,61.96,60.59,60.63,1181681
CFG,2015-12-30,26.49,26.66,26.26,26.3,2062938
CF,2015-12-30,42.39,42.58,41.055,41.16,1568683
CHD,2015-12-30,43.15,43.395,42.94,43.065,3217484
CHK,2015-12-30,4.26,4.44,4.15,4.4,21711329
CHRW,2015-12-30,62.88,63.4,62.3,62.36,1502132
CHTR,2015-12-30,184.64,185.6,183.5,184.22,577923
CINF,2015-12-30,60.35,60.655,60.03,60.1,391963
CI,2015-12-30,148.22,148.25,146.81,146.85,581186
CLX,2015-12-30,129.25,129.25,128.09,128.2,595550
CL,2015-12-30,67.66,68.07,67.39,67.53,1707250
CMA,2015-12-30,42.15,42.3,41.36,41.98,1070629
CMCSA,2015-12-30,28.75,28.78,28.34,28.355,12932502
CME,2015-12-30,92.3,92.9584,91.49,91.52,1076253
CMG,2015-12-30,490,492.99,482.8,485.79,1060813
CMI,2015-12-30,89.24,90.13,89.18,89.18,1825264
CMS,2015-12-30,36.64,36.82,36.59,36.68,987195
CNC,2015-12-30,66.75,67.16,65.9009,66.29,954199
CNP,2015-12-30,18.4,18.48,18.215,18.3,3638824
COF,2015-12-30,73.62,73.8,73.16,73.21,1414608
COG,2015-12-30,17.2,17.7,16.97,17.01,5880969
COL,2015-12-30,93.41,94.04,93,93.27,397375
COO,2015-12-30,136.52,137.22,135.43,135.48,205191
COP,2015-12-30,46.94,47.74,46.54,46.6,6605053
COST,2015-12-30,162.96,163.45,162.51,162.71,889858
COTY,2015-12-30,25.77,26.05,25.17,25.44,1250931
CPB,2015-12-30,53.75,53.9,53.085,53.21,991910
CRM,2015-12-30,79.3,79.89,78.97,79.14,1814777
CSCO,2015-12-30,27.66,27.77,27.52,27.53,10620325
CSRA,2015-12-30,29.54,30.17,29.46,29.85,1290100
CSX,2015-12-30,26.12,26.21,25.86,25.9,4584006
CTAS,2015-12-30,93.02,93.385,92.17,92.24,294678
CTL,2015-12-30,25.81,25.88,25.36,25.38,2772415
CTSH,2015-12-30,61.25,61.72,60.955,61,1422575
CTXS,2015-12-30,77.2,77.715,75.69,76.96,451746
CVS,2015-12-30,99.36,99.6,98.71,98.74,2500709
CVX,2015-12-30,90.1,90.98,89.89,90.09,5600215
CXO,2015-12-30,90.81,92.78,90.03,91.58,947232
C,2015-12-30,52.84,52.94,52.25,52.3,8763337
DAL,2015-12-30,52.23,52.3,51.065,51.17,5060130
DE,2015-12-30,77.43,78.32,77.18,77.5,1643835
DFS,2015-12-30,54.71,54.94,54.17,54.25,3600334
DGX,2015-12-30,71.87,72.26,71.58,71.74,510133
DG,2015-12-30,72.65,73,72.0981,72.1,1209763
DHI,2015-12-30,32.61,32.8,32.41,32.44,1906000
DHR,2015-12-30,94.08,94.27,93.14,93.35,1266343
DISCA,2015-12-30,26.89,27.08,26.35,26.56,2032605
DISCK,2015-12-30,25.46,25.51,24.9516,25.06,1259669
DISH,2015-12-30,58.03,58.05,57.29,57.48,766896
DIS,2015-12-30,106.89,107.21,106.25,106.34,4916975
DLR,2015-12-30,76.8,77.255,76.68,76.93,909563
DLTR,2015-12-30,78.16,78.36,77.445,77.62,933173
DOV,2015-12-30,61.81,62.47,61.55,61.68,802632
DPS,2015-12-30,94.96,95.1399,94.55,94.65,607197
DRE,2015-12-30,21.28,21.39,21.19,21.22,1073390
DRI,2015-12-30,64.55,64.86,64.22,64.29,768663
DTE,2015-12-30,81.59,81.925,81.23,81.54,1153460
DUK,2015-12-30,72.37,72.6,72.12,72.19,2062133
DVA,2015-12-30,70.51,70.75,69.96,70.02,1237177
DVN,2015-12-30,31.5,32.53,30.73,31,5265479
D,2015-12-30,68.54,68.92,68.35,68.68,1634941
EA,2015-12-30,69.89,70.36,69.54,69.65,1430824
EBAY,2015-12-30,27.73,27.99,27.71,27.75,4036314
ECL,2015-12-30,116.17,116.46,115.37,115.43,525323
ED,2015-12-30,65.14,65.52,65.01,65.25,773159
EFX,2015-12-30,113.73,113.845,112.555,112.77,916167
EIX,2015-12-30,60.52,60.85,60.245,60.3,1761218
EL,2015-12-30,89.34,89.62,89.012,89.03,858498
EMN,2015-12-30,68.42,68.705,67.64,67.8,704271
EMR,2015-12-30,48.35,48.86,48.23,48.53,5110812
EOG,2015-12-30,69.8,71.09,69.74,70.61,3354675
EQIX,2015-12-30,303.44,304.825,302.2,302.69,320997
EQR,2015-12-30,81.97,82.25,81.5,81.89,1068430
EQT,2015-12-30,52.05,52.95,51.16,51.41,1431420
ESRX,2015-12-30,88.05,88.5,87.65,87.87,1616293
ESS,2015-12-30,241.88,244.36,240.83,243.27,402226
ES,2015-12-30,51.97,52.24,51.84,51.85,708292
ETFC,2015-12-30,29.81,30.08,29.69,29.9,2007129
ETN,2015-12-30,52.89,53.3,52.51,52.59,1842663
ETR,2015-12-30,69.28,69.49,68.98,69.25,702114
EW,2015-12-30,79.98,80.22,79.11,79.21,665610
EXC,2015-12-30,27.74,27.95,27.5,27.69,4437098
EXPD,2015-12-30,45.63,46.05,45.5,45.58,849344
EXPE,2015-12-30,127.68,127.97,126.01,126.27,1083633
EXR,2015-12-30,90.02,90.58,89.42,89.46,420263
FAST,2015-12-30,41.68,41.934,41.47,41.51,1991131
FBHS,2015-12-30,56.34,56.66,56.05,56.25,546638
FB,2015-12-30,107,107.25,106.06,106.22,13115007
FCX,2015-12-30,6.74,6.94,6.68,6.77,26421050
FDX,2015-12-30,148.85,150.14,148.01,149.18,1217729
FE,2015-12-30,32.6,32.68,32.28,32.29,2703803
FFIV,2015-12-30,97.69,99.21,96.53,98.06,602686
FISV,2015-12-30,94.18,94.51,92.93,92.96,766765
FIS,2015-12-30,61.33,61.62,60.96,60.99,584894
FITB,2015-12-30,20.41,20.48,20.23,20.25,5383701
FLIR,2015-12-30,28.59,28.74,28.29,28.335,347898
FLR,2015-12-30,47.91,48.54,47.61,47.77,1431608
FLS,2015-12-30,42.54,43.09,42.37,42.56,773732
FL,2015-12-30,65.75,66.04,64.9,64.94,811994
FMC,2015-12-30,40.16,40.55,39.67,39.69,628128
FOXA,2015-12-30,27.61,27.61,27.22,27.3,6722732
FOX,2015-12-30,27.5,27.69,27.235,27.35,4511883
FRT,2015-12-30,149.03,149.54,148.02,148.13,265595
FTI,2015-12-30,28.56,29.59,28.56,29.16,2110316
F,2015-12-30,14.23,14.26,14.12,14.17,13800289
GD,2015-12-30,140.23,140.61,138.85,139.26,765974
GE,2015-12-30,31.28,31.435,31.01,31.05,29127671
GGP,2015-12-30,27.44,27.58,27.36,27.41,2060592
GILD,2015-12-30,102.84,103.05,102.03,102.16,4876271
GIS,2015-12-30,58.98,59.05,58.475,58.56,1880641
GLW,2015-12-30,18.46,18.65,18.45,18.49,5701080
GM,2015-12-30,34.32,34.555,34.28,34.33,4694546
GOOGL,2015-12-30,793.96,796.455,787.2,790.3,1428280
GOOG,2015-12-30,776.6,777.6,766.9,771,1293521
GPC,2015-12-30,87.26,87.74,86.72,86.87,339118
GPN,2015-12-30,66.24,66.48,65.19,65.26,1048245
GPS,2015-12-30,25.62,25.83,25.19,25.24,3291408
GRMN,2015-12-30,37.18,37.48,37.15,37.31,703100
GS,2015-12-30,183.28,183.53,181.84,182.01,1514347
GT,2015-12-30,33.24,33.47,33.0701,33.305,1576925
GWW,2015-12-30,205.54,206.71,204.62,204.7,262985
HAL,2015-12-30,33.94,34.63,32.13,34.13,5682512
HAS,2015-12-30,68.3,68.615,67.47,67.5,572130
HBAN,2015-12-30,11.24,11.34,11.15,11.17,4590538
HBI,2015-12-30,29.38,29.46,29.05,29.08,1630157
HCA,2015-12-30,68.81,69.6,68.22,68.44,1847583
HCN,2015-12-30,68.44,68.76,68.11,68.32,996255
HCP,2015-12-30,38.64,38.91,38.51,38.65,1772508
HD,2015-12-30,133.58,134.06,133.28,133.35,2484826
HES,2015-12-30,48.49,49.61,48.1,48.17,1932348
HIG,2015-12-30,44.11,44.22,43.84,43.84,1031620
HII,2015-12-30,129.18,129.23,127.36,127.64,136180
HOG,2015-12-30,45.95,46.12,45.545,45.56,1323269
HOLX,2015-12-30,39.4,39.7,39.29,39.34,659406
HON,2015-12-30,105.4,105.44,104.19,104.46,2225209
HPE,2015-12-30,15.29,15.48,15.15,15.28,6275778
HPQ,2015-12-30,11.91,11.96,11.81,11.84,8390613
HP,2015-12-30,53.42,54.1513,52.35,52.76,1445956
HRB,2015-12-30,33.48,33.8537,33.4,33.42,1386693
HRL,2015-12-30,40.005,40.175,39.53,39.83,2154984
HRS,2015-12-30,88.06,88.2,87.23,87.43,482925
HSIC,2015-12-30,80.25,80.8075,79.88,79.955,599698
HST,2015-12-30,15.9,16.1,15.72,15.76,4345388
HSY,2015-12-30,90.86,91.13,90.47,90.6,666585
HUM,2015-12-30,179.53,179.62,177.51,179,412985
IBM,2015-12-30,139.58,140.44,139.22,139.34,2989367
ICE,2015-12-30,51.546,52.036,51.312,51.386,2910345
IDXX,2015-12-30,74.33,74.99,73.698,73.97,336076
IFF,2015-12-30,121.03,122.09,120.36,120.62,196044
ILMN,2015-12-30,194.9,196.47,190.39,191.07,810708
INCY,2015-12-30,110.27,111.19,108.665,109.11,671221
INFO,2015-12-30,30.15,30.5,30.14,30.35,565112
INTC,2015-12-30,35.38,35.45,34.945,34.99,11566786
INTU,2015-12-30,99.11,99.41,98.22,98.28,660939
IPG,2015-12-30,23.61,23.8,23.51,23.55,1385512
IP,2015-12-30,38.52,38.7901,38.16,38.2,2425292
IQV,2015-12-30,70.23,70.52,69.5,69.59,372314
IRM,2015-12-30,27.92,28.07,27.52,27.58,829810
IR,2015-12-30,56.22,56.48,55.78,55.83,1248212
ISRG,2015-12-30,184.9898,185.2098,183.7732,184.1698,568620
ITW,2015-12-30,94.1,94.42,93.16,93.19,969206
IT,2015-12-30,92.04,92.39,91.56,91.6,167576
IVZ,2015-12-30,33.36,33.78,33.27,33.38,2735074
JBHT,2015-12-30,73.4,73.4,72.74,73.03,357146
JCI,2015-12-30,34.0838,34.2304,33.6649,33.7173,1539000
JEC,2015-12-30,42.78,43.18,42.42,42.42,577575
JNJ,2015-12-30,104.11,104.34,103.53,103.78,3847819
JNPR,2015-12-30,28.04,28.18,27.6499,27.71,2263649
JPM,2015-12-30,67.04,67.05,66.45,66.59,7190650
JWN,2015-12-30,50.83,51.29,50.26,50.31,1663076
KEY,2015-12-30,13.38,13.38,13.25,13.25,7118606
KHC,2015-12-30,74.65,74.96,73.71,73.75,1779981
KIM,2015-12-30,26.71,26.83,26.6,26.69,1578264
KLAC,2015-12-30,69.85,70.2,69.66,69.69,696623
KMB,2015-12-30,129.51,129.893,129.07,129.43,1585439
KMI,2015-12-30,14.6,15.15,14.47,14.54,35201582
KMX,2015-12-30,54.37,54.955,54.25,54.56,1970963
KORS,2015-12-30,41,41.4,40.1,40.22,1865914
KO,2015-12-30,43.75,43.77,43.45,43.57,5112475
KR,2015-12-30,42.69,42.75,42.255,42.31,3418080
KSS,2015-12-30,48.67,49.33,48.21,48.39,2616752
KSU,2015-12-30,73.93,74.9,73.35,74.27,1108218
K,2015-12-30,73.58,73.68,73.11,73.19,657903
LB,2015-12-30,97.97,98.06,96.6,96.67,596120
LEG,2015-12-30,42.99,43.15,42.51,42.54,398880
LEN,2015-12-30,48.7549,49.1274,48.2941,48.3921,1546027
LH,2015-12-30,124.83,125.54,124,124.19,471022
LKQ,2015-12-30,30,30.26,29.71,29.76,931510
LLL,2015-12-30,120.78,121.68,120.3,120.94,302713
LLY,2015-12-30,86.45,87.1,86.14,86.2,1969818
LMT,2015-12-30,220.93,221.24,219.62,219.8,633524
LNC,2015-12-30,51.14,51.23,50.8,50.83,1245256
LNT,2015-12-30,31.73,31.825,31.6,31.725,636684
LOW,2015-12-30,76.98,77.53,76.79,76.86,2209384
LRCX,2015-12-30,80.75,81.23,79.77,80.17,864401
LUK,2015-12-30,17.08,17.18,17.02,17.1,1161482
LUV,2015-12-30,44.35,44.42,43.32,43.35,2630925
LYB,2015-12-30,88.07,88.79,87.55,87.76,1240068
L,2015-12-30,38.7,38.88,38.45,38.51,760043
MAA,2015-12-30,92.53,92.8,91.75,91.81,347236
MAC,2015-12-30,81.57,82.46,81.39,81.65,714902
MAR,2015-12-30,68.84,68.96,67.86,68.02,1512157
MAS,2015-12-30,28.49,28.71,28.37,28.41,1545784
MAT,2015-12-30,27.7,27.93,27.4,27.44,1896986
MA,2015-12-30,99.67,99.965,98.73,98.87,1856733
MCD,2015-12-30,119.64,119.99,119.225,119.43,2400802
MCHP,2015-12-30,48.01,48.175,47.6,47.74,996893
MCK,2015-12-30,200.55,201.485,198.17,198.74,872375
MCO,2015-12-30,101.45,102.13,101.07,101.11,517261
MDLZ,2015-12-30,45.74,45.945,45.42,45.51,5596399
MDT,2015-12-30,77.85,78.06,77.365,77.53,2538114
MET,2015-12-30,48.97,49.08,48.64,48.73,3289862
MGM,2015-12-30,22.81,23,22.5,22.52,2916464
MHK,2015-12-30,192.01,193.925,189.7775,189.89,380989
MKC,2015-12-30,87.26,87.282,86.43,86.6,346960
MLM,2015-12-30,140.62,141.065,137.09,137.29,509458
MMC,2015-12-30,56.36,56.525,56.06,56.1,906359
MMM,2015-12-30,152.79,153.7,151.7311,151.91,1553075
MNST,2015-12-30,49.9666,50.3699,49.6,50.0799,1771704
MON,2015-12-30,99.29,99.91,98.88,98.89,1678122
MOS,2015-12-30,28.91,29.08,28.17,28.35,3015958
MO,2015-12-30,58.98,59.1342,58.62,58.8,3236752
MPC,2015-12-30,51.93,53.18,51.85,52.3,2757735
MRK,2015-12-30,53.34,53.58,53.08,53.25,5560329
MRO,2015-12-30,12.73,13.0664,12.35,12.38,9897906
MSFT,2015-12-30,56.47,56.78,56.2875,56.31,21704505
MSI,2015-12-30,69.56,69.89,69.2,69.3,426372
MS,2015-12-30,32.5,32.645,32.2,32.23,5057162
MTB,2015-12-30,123.85,123.99,122.6,122.64,310647
MTD,2015-12-30,345.53,347.22,343.3,344.14,59404
MU,2015-12-30,14.27,14.44,14.1,14.16,10943662
MYL,2015-12-30,55.01,55.5,54.5,54.62,2383642
M,2015-12-30,35.74,35.99,35.25,35.38,6558645
NAVI,2015-12-30,11.53,11.572,11.32,11.33,3204537
NBL,2015-12-30,32.82,33.59,31.7,32.22,4394455
NCLH,2015-12-30,59.6,59.99,59.18,59.51,613543
NDAQ,2015-12-30,59.29,59.95,58.76,59.02,743323
NEE,2015-12-30,104.65,105.26,104.46,104.91,1409627
NEM,2015-12-30,17.71,17.81,17.62,17.77,3502703
NFLX,2015-12-30,118.95,119.02,116.43,116.71,8149686
NFX,2015-12-30,31.83,32.76,31.28,31.85,2733669
NI,2015-12-30,19.75,19.89,19.735,19.82,1780545
NKE,2015-12-30,64.36,64.4,63.17,63.25,5817947
NLSN,2015-12-30,47.3,47.45,47.01,47.04,1038792
NOC,2015-12-30,191.4,191.865,189.81,190.08,470855
NOV,2015-12-30,33.67,34.455,33.63,33.74,3224817
NRG,2015-12-30,11.36,11.657,11.08,11.09,3956184
NSC,2015-12-30,85.5,85.57,84.78,84.86,843277
NTAP,2015-12-30,26.78,27.0125,26.78,26.87,3003591
NTRS,2015-12-30,73.32,73.82,72.82,72.83,590241
NUE,2015-12-30,40.23,40.51,40.1,40.34,1965099
NVDA,2015-12-30,33.65,33.94,33.38,33.39,4508570
NWL,2015-12-30,44.29,44.29,43.74,43.75,1795883
NWSA,2015-12-30,13.67,13.75,13.45,13.52,1811926
NWS,2015-12-30,14.22,14.37,14.06,14.1,580790
OKE,2015-12-30,23.94,24.47,23.35,23.44,2354630
OMC,2015-12-30,77.09,77.57,76.58,76.63,1632802
ORCL,2015-12-30,37.08,37.16,36.83,36.92,9585554
ORLY,2015-12-30,258.41,259.6,257.18,257.66,383318
OXY,2015-12-30,67.26,68.51,66.88,67.02,3137124
O,2015-12-30,52.08,52.41,51.85,51.92,1290431
PAYX,2015-12-30,54.3,54.5,53.77,53.78,1346443
PBCT,2015-12-30,16.52,16.54,16.33,16.35,1667865
PCAR,2015-12-30,48.32,48.73,47.98,48.02,1068619
PCG,2015-12-30,53.95,54.33,53.78,53.92,1419172
PCLN,2015-12-30,1299,1301.67,1288.07,1289.16,273057
PDCO,2015-12-30,45.51,45.825,45.3492,45.45,562281
PEG,2015-12-30,39.03,39.19,38.915,38.99,1573871
PEP,2015-12-30,101.51,101.54,100.98,101.15,2333020
PFE,2015-12-30,32.74,32.89,32.65,32.75,16335430
PFG,2015-12-30,46.03,46.14,45.42,45.47,798946
PGR,2015-12-30,32.35,32.57,32.32,32.32,1598831
PG,2015-12-30,80.46,80.5,80,80.07,3793159
PHM,2015-12-30,18.16,18.215,17.935,17.98,2271044
PH,2015-12-30,99.21,99.73,98.24,98.34,637699
PKG,2015-12-30,63.78,64.49,63.5,64,651804
PKI,2015-12-30,54.25,54.305,53.92,53.93,353001
PLD,2015-12-30,43.47,43.51,43.13,43.24,1408015
PM,2015-12-30,89.4,89.48,88.78,88.98,1790908
PNC,2015-12-30,96.96,96.99,95.95,96.1,849278
PNR,2015-12-30,50.16,50.67,49.86,50,810157
PNW,2015-12-30,65.03,65.51,65.03,65.23,345176
PPG,2015-12-30,100.33,100.71,99.71,99.77,730411
PPL,2015-12-30,34.45,34.47,34.16,34.34,2568092
PRGO,2015-12-30,146.52,146.99,144.86,145.24,569934
PRU,2015-12-30,83,83.12,82.01,82.17,1122847
PSA,2015-12-30,252.19,252.45,249.91,250.46,517057
PSX,2015-12-30,82.31,83.41,81.87,82.01,1527677
PVH,2015-12-30,74.06,74.29,73.02,73.15,799962
PWR,2015-12-30,20.62,20.92,20.45,20.52,1733530
PXD,2015-12-30,121.9,125.28,121.9,124.47,1333706
PX,2015-12-30,104.16,104.32,103.18,103.18,1261630
PYPL,2015-12-30,37.07,37.25,36.46,36.48,4106713
QCOM,2015-12-30,50.88,51.25,50.36,50.41,8529266
QRVO,2015-12-30,52.96,53.28,51.6,51.66,975414
RCL,2015-12-30,102.57,103.4,102.06,102.73,1179256
REGN,2015-12-30,550.54,551.88,544.69,548.19,297514
REG,2015-12-30,69.01,69.22,68.81,68.89,243513
RE,2015-12-30,187.02,189,185.82,186.06,138641
RF,2015-12-30,9.74,9.74,9.61,9.65,6842693
RHI,2015-12-30,47.91,48.07,47.52,47.52,699622
RHT,2015-12-30,83.56,84.44,83.39,83.65,1236876
RJF,2015-12-30,58.73,59.11,57.67,58.44,1076679
RL,2015-12-30,113.96,114.93,112.11,112.66,663479
RMD,2015-12-30,54.69,55.01,54.3,54.37,518064
ROK,2015-12-30,104.55,105.47,103.91,103.98,503189
ROP,2015-12-30,192.5,192.98,190.41,190.58,185220
ROST,2015-12-30,54.96,55.29,54.54,54.55,1205075
RRC,2015-12-30,23.76,24.59,22.865,22.94,5889334
RSG,2015-12-30,44.86,45.03,44.52,44.54,722540
RTN,2015-12-30,126.5,126.59,125.31,125.74,1274971
SBAC,2015-12-30,105.74,106.58,104.98,105.1,476470
SBUX,2015-12-30,61.22,61.4,60.75,60.82,3973912
SCG,2015-12-30,61.44,61.79,61.28,61.3,534844
SCHW,2015-12-30,33.42,33.72,33.23,33.25,3142111
SEE,2015-12-30,44.28,45.16,44.16,44.93,1474610
SHW,2015-12-30,263.95,266.39,261.7,262.45,529100
SIG,2015-12-30,121.7,122.18,120.31,121.77,762161
SJM,2015-12-30,124.96,124.96,123.92,123.95,404498
SLB,2015-12-30,69.41,70.53,69.38,69.64,5744633
SLG,2015-12-30,113.25,114.48,112.05,114.03,431292
SNA,2015-12-30,173.79,174.51,172.29,172.42,140869
SNI,2015-12-30,55.18,55.719,54.64,54.65,634687
SNPS,2015-12-30,46.28,46.635,46.11,46.14,452275
SO,2015-12-30,47.37,47.45,47.2,47.27,2524757
SPGI,2015-12-30,99.65,101.27,99.23,99.86,1132608
SPG,2015-12-30,195.72,196.285,194.97,195.16,598872
SRCL,2015-12-30,122.73,123.8499,121.76,121.78,286821
SRE,2015-12-30,95.98,96.37,94.7001,94.85,1480816
STI,2015-12-30,43.74,43.75,43.295,43.31,2020444
STT,2015-12-30,67.27,67.54,66.555,66.57,1117638
STX,2015-12-30,37,37.94,37,37.18,2704088
STZ,2015-12-30,144.34,144.69,143.51,144.17,533944
SWKS,2015-12-30,80.18,80.93,79.15,79.19,1368825
SWK,2015-12-30,108.02,108.47,107.21,107.23,632278
SYF,2015-12-30,30.68,30.7,30.43,30.43,2640808
SYK,2015-12-30,94.72,95.11,94.0675,94.25,1226184
SYMC,2015-12-30,21.22,21.48,21.21,21.29,3136412
SYY,2015-12-30,41.55,41.75,41.41,41.46,2203055
TAP,2015-12-30,95.02,95.034,94.19,94.54,808057
TDG,2015-12-30,228.36,229.29,227.14,227.88,179820
TEL,2015-12-30,65.74,66.04,65.44,65.49,1902549
TGT,2015-12-30,74.56,74.57,73.56,73.62,2143808
TIF,2015-12-30,77.47,77.8,76.99,77.05,496855
TJX,2015-12-30,71.73,71.93,71.33,71.36,1393627
TMK,2015-12-30,57.79,57.89,57.49,57.59,338783
TMO,2015-12-30,143.04,143.65,142.5064,142.86,1057542
TPR,2015-12-30,32.96,33.02,32.61,32.67,1398371
TRIP,2015-12-30,86.39,86.83,85.9403,86.15,573692
TROW,2015-12-30,72.93,73.39,72.0351,72.09,1080980
TRV,2015-12-30,115.03,115.27,114.15,114.29,646678
TSCO,2015-12-30,87.19,87.519,86.28,86.29,390522
TSN,2015-12-30,53.61,54.05,53.48,53.78,1534258
TSS,2015-12-30,50.99,51.18,50.13,50.15,1496608
TWX,2015-12-30,64.73,64.93,64.39,64.44,3465250
TXN,2015-12-30,57.02,57.18,56.09,56.16,3010237
TXT,2015-12-30,42.83,43.08,42.01,42.45,1172929
T,2015-12-30,34.93,34.95,34.68,34.74,13754402
UAA,2015-12-30,41.095,41.225,40.32,40.48,3241800
UAL,2015-12-30,59.28,59.3,57.45,57.51,3182440
UDR,2015-12-30,37.9,38.07,37.72,37.76,816743
UHS,2015-12-30,121.29,121.94,119.85,120.02,257342
ULTA,2015-12-30,185.61,186.25,184.7,185.61,357854
UNH,2015-12-30,120.03,120.11,118.66,118.92,1747681
UNM,2015-12-30,33.67,33.82,33.49,33.52,643052
UNP,2015-12-30,78.66,78.78,78.16,78.51,3685493
UPS,2015-12-30,97.5,97.71,97.03,97.09,1727348
URI,2015-12-30,72.8,73.6,72.4,72.68,1091269
USB,2015-12-30,43.37,43.51,42.97,43.01,4750541
UTX,2015-12-30,96.92,97.5,96.52,96.9,3161684
VAR,2015-12-30,81.84,82.105,81.07,81.35,335039
VFC,2015-12-30,63.02,63.19,62.59,62.66,1367315
VIAB,2015-12-30,41.49,41.62,40.8,40.86,2087678
VLO,2015-12-30,70.96,72.44,70.8,71.58,5063973
VMC,2015-12-30,96.21,96.8599,95.24,95.59,455790
VNO,2015-12-30,101.31,101.9,101.08,101.16,337348
VRSK,2015-12-30,77.87,78.26,77.35,77.51,456661
VRSN,2015-12-30,88.7,88.95,88.1,88.14,468415
VRTX,2015-12-30,127.68,127.95,125.93,126.4,658753
VTR,2015-12-30,56.49,56.91,56.36,56.63,1329877
VZ,2015-12-30,47.2,47.2,46.62,46.77,8970710
V,2015-12-30,79.07,79.19,78.255,78.35,4230445
WAT,2015-12-30,136,136.648,135.4,135.64,347512
WBA,2015-12-30,86.82,87,86.34,86.39,2184620
WDC,2015-12-30,60.75,61.75,60.75,61.09,1572454
WEC,2015-12-30,52.35,52.88,52.12,52.23,1062674
WFC,2015-12-30,55.27,55.31,54.794,54.89,8016893
WHR,2015-12-30,149.37,150.18,147.495,148.57,444743
WMB,2015-12-30,24.26,24.89,23.83,24.41,10638054
WMT,2015-12-30,61.66,61.87,61.49,61.68,5716745
WM,2015-12-30,54.33,54.4801,53.92,53.98,825101
WRK,2015-12-30,45.71,46.075,45.5201,45.76,1051118
WU,2015-12-30,18.41,18.465,18.23,18.24,2416317
WYNN,2015-12-30,69.57,70.71,68.38,68.64,1909530
WYN,2015-12-30,73.37,73.4,72.8,72.88,433846
WY,2015-12-30,30.6,30.72,30.32,30.34,1998313
XEC,2015-12-30,88.57,90.71,88.395,89.51,1148955
XEL,2015-12-30,36.3,36.5,36.19,36.4,1392167
XLNX,2015-12-30,48.01,48.25,47.81,47.84,1031308
XL,2015-12-30,40.4,40.48,39.82,39.82,2278521
XOM,2015-12-30,78.32,78.99,77.97,78.11,9314646
XRAY,2015-12-30,61.73,61.8,61.4,61.41,405074
XRX,2015-12-30,42.72,43,42.6,42.88,1085910
XYL,2015-12-30,37.1,37.22,36.85,36.87,439532
YUM,2015-12-30,74.16,74.38,73.71,73.81,2211600
ZBH,2015-12-30,102.85,103.27,102.16,102.47,350509
ZION,2015-12-30,27.68,27.77,27.42,27.47,1010692
ZTS,2015-12-30,48.33,48.645,48.005,48.26,1453861
AAL,2015-12-31,42.54,42.57,41.83,42.35,6813757
AAPL,2015-12-31,107.01,107.03,104.82,105.26,40912316
AAP,2015-12-31,151.26,151.935,150.45,150.51,766685
ABBV,2015-12-31,59.5,59.93,59.2,59.24,6104841
ABC,2015-12-31,104.47,105.12,103.68,103.71,1107637
ABT,2015-12-31,45.11,45.495,44.9,44.91,4192372
ACN,2015-12-31,105.4,105.93,104.38,104.5,1987700
ADBE,2015-12-31,95.07,95.21,93.88,93.94,1453954
ADI,2015-12-31,56.45,56.55,55.32,55.32,1409427
ADM,2015-12-31,36.64,36.9,36.4501,36.68,2668072
ADP,2015-12-31,85.78,86.34,84.55,84.72,1420087
ADSK,2015-12-31,62.13,62.85,60.91,60.93,1353915
ADS,2015-12-31,275.42,279.89,275.0001,276.57,267048
AEE,2015-12-31,43.95,44,42.92,43.23,2080411
AEP,2015-12-31,58.82,59.44,57.69,58.27,2457811
AES,2015-12-31,9.5,9.73,9.37,9.57,5060221
AET,2015-12-31,108.35,109.54,108,108.12,1612742
AFL,2015-12-31,60.15,60.55,59.85,59.9,1025769
AGN,2015-12-31,313.26,315.06,312,312.5,1599908
AIG,2015-12-31,62.3,62.74,61.96,61.97,4909601
AIV,2015-12-31,40.42,40.49,40.01,40.03,856375
AIZ,2015-12-31,81.09,81.54,80.42,80.54,206819
AJG,2015-12-31,41.2,41.54,40.93,40.94,855606
AKAM,2015-12-31,52.84,53.42,52.61,52.63,1131956
ALB,2015-12-31,56.06,57.49,55.83,56.01,662967
ALGN,2015-12-31,66.5,67.37,65.79,65.85,546000
ALK,2015-12-31,81,81.45,79.8,80.51,817475
ALLE,2015-12-31,66.26,66.92,65.31,65.92,310916
ALL,2015-12-31,62.62,62.7651,62.07,62.09,1573616
ALXN,2015-12-31,190.18,193.45,189.94,190.75,882320
AMAT,2015-12-31,18.94,18.96,18.67,18.67,8685066
AMD,2015-12-31,2.97,3.01,2.87,2.87,11086106
AME,2015-12-31,53.91,54.25,53.58,53.59,708652
AMGN,2015-12-31,162.15,164.11,162.05,162.33,1775906
AMG,2015-12-31,159.64,162.17,157.8068,159.76,327367
AMP,2015-12-31,106.5,107.715,106.13,106.42,730220
AMT,2015-12-31,97.96,97.99,96.88,96.95,1523298
AMZN,2015-12-31,686.08,687.75,675.89,675.89,3749560
ANDV,2015-12-31,103.73,106.93,103.44,105.37,1785490
ANSS,2015-12-31,93.59,94.167,92.27,92.5,299234
ANTM,2015-12-31,140.12,141.22,139.42,139.44,706709
AON,2015-12-31,93.11,93.51,92.19,92.21,856574
AOS,2015-12-31,38.875,38.93,38.305,38.305,889232
APA,2015-12-31,44.5,45.09,44.39,44.47,2975550
APC,2015-12-31,48.22,49.05,47.97,48.58,3672312
APD,2015-12-31,131.45,132.13,129.97,130.11,847715
APH,2015-12-31,52.81,52.81,52.23,52.23,771488
ARE,2015-12-31,91.45,91.75,90.33,90.36,386051
ARNC,2015-12-31,29.61,29.94,29.43,29.61,4454139
ATVI,2015-12-31,39.24,39.38,38.52,38.71,5023624
AVB,2015-12-31,185.37,186.31,183.89,184.13,492457
AVGO,2015-12-31,146.58,147.5,145.12,145.15,1967344
AVY,2015-12-31,63.2,63.665,62.63,62.66,563321
AWK,2015-12-31,60.38,60.53,59.58,59.75,538486
AXP,2015-12-31,70.01,70.32,69.53,69.55,3531279
AYI,2015-12-31,235,240.63,233.74,233.8,268029
AZO,2015-12-31,747.98,751.5,741.84,741.91,138010
A,2015-12-31,41.9,42.35,41.715,41.81,1450968
BAC,2015-12-31,17.01,17.07,16.83,16.83,47152968
BAX,2015-12-31,37.86,38.55,37.72,38.15,3521709
BA,2015-12-31,145.96,145.96,144.5,144.59,2105228
BBT,2015-12-31,37.92,38.21,37.74,37.81,2910334
BBY,2015-12-31,30.43,30.74,30.25,30.45,2869107
BDX,2015-12-31,154.73,155.45,154.08,154.09,1087662
BEN,2015-12-31,36.78,37.26,36.69,36.82,2025868
BF.B,2015-12-31,50.625,50.625,49.625,49.64,1300442
BIIB,2015-12-31,306.1,309.33,306.1,306.35,1063813
BK,2015-12-31,40.97,41.81,40.9,41.22,6392890
BLK,2015-12-31,339.94,345.75,337.8,340.52,500006
BLL,2015-12-31,36.445,36.675,36.22,36.365,1510094
BMY,2015-12-31,69.12,69.73,68.79,68.79,4006957
BRK.B,2015-12-31,133,133.37,131.95,132.04,3405609
BSX,2015-12-31,18.48,18.66,18.44,18.44,5375397
BWA,2015-12-31,43.7,44.1,43.22,43.23,1046924
BXP,2015-12-31,128.91,128.97,127.49,127.54,528575
CAG,2015-12-31,42.33,42.61,41.745,42.16,1957478
CAH,2015-12-31,89.42,90.549,89.25,89.27,1059913
CAT,2015-12-31,68.45,69.1,67.94,67.96,4356425
CA,2015-12-31,28.96,29.02,28.56,28.56,1954821
CBG,2015-12-31,34.59,34.92,34.34,34.58,1018520
CBOE,2015-12-31,65.45,65.99,64.84,64.9,384911
CBS,2015-12-31,46.49,47.52,46.34,47.13,3163592
CB,2015-12-31,117.71,118.04,116.7326,116.85,1626178
CCI,2015-12-31,86.88,87.22,86.42,86.45,1093055
CCL,2015-12-31,54.94,55.27,54.46,54.48,2269864
CDNS,2015-12-31,21.12,21.15,20.79,20.81,3118160
CELG,2015-12-31,119.89,121.83,119.59,119.76,3550976
CERN,2015-12-31,60.51,61.0101,60.08,60.17,1513779
CFG,2015-12-31,26.22,26.49,26.14,26.19,2307032
CF,2015-12-31,40.75,41.29,40.472,40.81,2020126
CHD,2015-12-31,42.875,43.119,42.425,42.44,1537826
CHK,2015-12-31,4.38,4.55,4.3,4.5,20011934
CHRW,2015-12-31,62.23,62.64,61.86,62.02,1614006
CHTR,2015-12-31,183.59,185.07,182.58,183.1,686685
CINF,2015-12-31,60.09,60.16,59.15,59.17,365765
CI,2015-12-31,146.43,147.85,145.9,146.33,896848
CLX,2015-12-31,127.91,128.2,126.78,126.83,705383
CL,2015-12-31,67.21,67.29,66.61,66.62,2002052
CMA,2015-12-31,41.56,42.27,41.42,41.83,1317136
CMCSA,2015-12-31,28.27,28.6,28.1,28.215,15523248
CME,2015-12-31,90.96,92,90.57,90.6,986573
CMG,2015-12-31,483.11,485.78,477.97,479.85,1196568
CMI,2015-12-31,88.85,89.4899,88,88.01,1458647
CMS,2015-12-31,36.57,36.72,35.83,36.08,1307705
CNC,2015-12-31,65.97,66.69,65.695,65.81,1007930
CNP,2015-12-31,18.29,18.48,18.06,18.36,4090480
COF,2015-12-31,72.71,73.26,72.16,72.18,1722102
COG,2015-12-31,17.09,17.76,16.97,17.69,4892825
COL,2015-12-31,92.71,92.71,91.75,92.3,470718
COO,2015-12-31,135.08,135.86,134.11,134.2,403792
COP,2015-12-31,46.06,47.2,45.88,46.69,6681687
COST,2015-12-31,162.08,164,161.5,161.5,1873399
COTY,2015-12-31,25.24,26.04,25.24,25.63,786433
CPB,2015-12-31,53.05,53.18,52.32,52.55,936053
CRM,2015-12-31,78.99,79.415,78.36,78.4,2463047
CSCO,2015-12-31,27.38,27.4499,27.14,27.155,17041452
CSRA,2015-12-31,29.62,30.34,29.61,30,945329
CSX,2015-12-31,25.5,26.14,25.5,25.95,4742250
CTAS,2015-12-31,92.05,92.39,91.04,91.05,315048
CTL,2015-12-31,25.3,25.34,25.09,25.16,3276651
CTSH,2015-12-31,60.6,61.025,60,60.02,2224555
CTXS,2015-12-31,76.72,76.99,75.32,75.65,720347
CVS,2015-12-31,98.62,98.72,97.75,97.77,3442390
CVX,2015-12-31,89.38,90.86,89.022,89.96,6988718
CXO,2015-12-31,91.28,94.29,91.28,92.86,1263089
C,2015-12-31,52.07,52.39,51.75,51.75,11281771
DAL,2015-12-31,51,51.08,50.35,50.69,5911392
DE,2015-12-31,77.01,77.2,76.26,76.27,2162571
DFS,2015-12-31,54.1,54.49,53.62,53.62,1989791
DGX,2015-12-31,71.41,71.77,70.99,71.14,726040
DG,2015-12-31,72.04,72.22,71.76,71.87,1216225
DHI,2015-12-31,32.32,32.47,32.02,32.03,1752243
DHR,2015-12-31,92.91,93.68,92.735,92.88,1739511
DISCA,2015-12-31,26.5,26.91,26.3,26.68,1694641
DISCK,2015-12-31,24.95,25.49,24.86,25.22,1244820
DISH,2015-12-31,57.11,57.8,57.05,57.18,963788
DIS,2015-12-31,106.14,106.31,105.06,105.08,6670101
DLR,2015-12-31,76.85,76.85,75.59,75.62,751033
DLTR,2015-12-31,77.43,78.22,77.14,77.22,1163347
DOV,2015-12-31,61.27,62.03,61.01,61.31,580922
DPS,2015-12-31,94.41,94.55,93.18,93.2,775678
DRE,2015-12-31,21.3,21.39,21.02,21.02,2444230
DRI,2015-12-31,64.13,64.24,63.58,63.64,857545
DTE,2015-12-31,81.43,81.67,79.34,80.19,979944
DUK,2015-12-31,72.14,72.22,70.74,71.39,2999478
DVA,2015-12-31,69.82,70.28,69.68,69.71,1025316
DVN,2015-12-31,30.99,32.2,30.57,32,4454100
D,2015-12-31,68.56,68.6,67.02,67.64,2119238
EA,2015-12-31,69.44,69.67,68.71,68.72,1143965
EBAY,2015-12-31,27.63,27.69,27.445,27.48,4923805
ECL,2015-12-31,115.04,116.14,114.37,114.38,965446
ED,2015-12-31,65.19,65.25,63.8,64.27,1183256
EFX,2015-12-31,112.5,112.72,111.35,111.37,708163
EIX,2015-12-31,60.08,60.2,58.74,59.21,2296226
EL,2015-12-31,88.62,89.15,88.03,88.06,863082
EMN,2015-12-31,67.45,68.25,67.28,67.51,565808
EMR,2015-12-31,48.28,48.8,47.82,47.83,3326287
EOG,2015-12-31,70.11,71.59,70,70.79,3117340
EQIX,2015-12-31,302.49,304.37,299.597,302.4,404825
EQR,2015-12-31,81.76,82.39,81.55,81.59,1577202
EQT,2015-12-31,51.42,52.38,51.065,52.13,1219700
ESRX,2015-12-31,87.23,88.0501,87.1,87.41,2117323
ESS,2015-12-31,243.36,243.92,239.3,239.41,341118
ES,2015-12-31,51.89,51.9,50.545,51.07,2081208
ETFC,2015-12-31,29.77,30.15,29.63,29.64,2110053
ETN,2015-12-31,52.41,52.79,52.02,52.04,2164435
ETR,2015-12-31,69.11,69.11,67.6498,68.36,878085
EW,2015-12-31,78.81,79.76,78.42,78.98,1444757
EXC,2015-12-31,27.64,27.85,27.32,27.77,5603876
EXPD,2015-12-31,45.53,45.6,45.1,45.1,683336
EXPE,2015-12-31,125.49,126.21,123.96,124.3,1355396
EXR,2015-12-31,89.46,89.77,88.21,88.21,592449
FAST,2015-12-31,41.41,41.62,40.8,40.82,1491961
FBHS,2015-12-31,56.16,56.53,55.5,55.5,630009
FB,2015-12-31,106,106.17,104.62,104.66,18391064
FCX,2015-12-31,6.69,6.93,6.68,6.77,24444702
FDX,2015-12-31,148.27,150.35,148.11,148.99,1461536
FE,2015-12-31,32.25,32.35,31.46,31.73,4037017
FFIV,2015-12-31,97.65,98.45,96.8,96.96,703011
FISV,2015-12-31,92.78,93.49,91.4,91.46,988913
FIS,2015-12-31,60.77,61.355,60.51,60.6,871122
FITB,2015-12-31,20.1,20.4,20.06,20.1,5378986
FLIR,2015-12-31,28.25,28.32,28.004,28.07,475388
FLR,2015-12-31,47.48,47.98,47.22,47.22,842741
FLS,2015-12-31,42.41,42.83,42.06,42.08,571197
FL,2015-12-31,64.75,66.15,64.54,65.09,1728016
FMC,2015-12-31,39.49,39.91,39.13,39.13,699493
FOXA,2015-12-31,27.2,27.4642,27.07,27.16,7038333
FOX,2015-12-31,27.25,27.47,27.07,27.23,3244972
FRT,2015-12-31,148.04,148.78,146.05,146.1,366686
FTI,2015-12-31,28.97,29.41,28.83,29.01,1482173
F,2015-12-31,14.14,14.1635,14.04,14.09,19881021
GD,2015-12-31,138.5,138.7405,136.62,137.36,786531
GE,2015-12-31,30.86,31.49,30.79,31.15,52307706
GGP,2015-12-31,27.34,27.41,27.2,27.21,3624548
GILD,2015-12-31,102.36,102.42,101.17,101.19,6245176
GIS,2015-12-31,58.07,58.26,57.2101,57.66,2341937
GLW,2015-12-31,18.35,18.52,18.26,18.28,7590076
GM,2015-12-31,34.21,34.3,34,34.01,6585989
GOOGL,2015-12-31,787.82,788.33,777.32,778.01,1637561
GOOG,2015-12-31,769.5,769.5,758.34,758.88,1500923
GPC,2015-12-31,86.31,86.65,85.77,85.89,550886
GPN,2015-12-31,65.16,65.57,64.33,64.51,1361747
GPS,2015-12-31,25.18,25.21,24.695,24.7,3451399
GRMN,2015-12-31,37,37.44,36.88,37.17,1155451
GS,2015-12-31,181.16,182.885,180.03,180.23,1773881
GT,2015-12-31,33.17,33.23,32.56,32.67,2095397
GWW,2015-12-31,203.86,205.2848,202.24,202.59,494421
HAL,2015-12-31,33.95,34.47,33.885,34.04,6194508
HAS,2015-12-31,67.37,67.865,67.22,67.36,892746
HBAN,2015-12-31,11.09,11.19,11.02,11.06,5767730
HBI,2015-12-31,29.09,29.79,29.01,29.43,3638310
HCA,2015-12-31,67.95,68.86,67.6,67.63,2320243
HCN,2015-12-31,68.28,68.5098,67.65,68.03,1461754
HCP,2015-12-31,38.69,38.82,38.24,38.24,2852691
HD,2015-12-31,133.08,133.5684,132.24,132.25,3178724
HES,2015-12-31,47.74,48.9,47.71,48.48,2394736
HIG,2015-12-31,43.54,44.165,43.4021,43.46,1450843
HII,2015-12-31,127.06,128.49,125.65,126.85,260678
HOG,2015-12-31,45.52,46.09,45.34,45.39,1757823
HOLX,2015-12-31,39.14,39.34,38.5,38.69,934389
HON,2015-12-31,104.07,104.58,103.48,103.57,2079409
HPE,2015-12-31,15.23,15.31,15.1,15.2,6768073
HPQ,2015-12-31,11.83,11.99,11.76,11.84,10382718
HP,2015-12-31,52.6,54.05,52.52,53.55,1376399
HRB,2015-12-31,33.24,33.515,33.17,33.31,1669235
HRL,2015-12-31,39.735,39.855,39.47,39.54,1880976
HRS,2015-12-31,87.21,87.66,86.69,86.9,594241
HSIC,2015-12-31,79.565,80.235,79.065,79.095,708174
HST,2015-12-31,15.72,15.74,15.33,15.34,6264365
HSY,2015-12-31,90.1,90.1,89.09,89.27,559799
HUM,2015-12-31,178.4,179.75,178.4,178.51,590701
IBM,2015-12-31,139.07,139.1,137.57,137.62,3462077
ICE,2015-12-31,51.098,51.8,50.55,51.252,13121310
IDXX,2015-12-31,73.53,74.17,72.9,72.92,361894
IFF,2015-12-31,120.26,121.06,119.6,119.64,232865
ILMN,2015-12-31,190.02,194.225,189.485,191.945,892090
INCY,2015-12-31,108.24,109.92,108.24,108.45,872220
INFO,2015-12-31,30.31,30.475,30.13,30.17,279423
INTC,2015-12-31,34.82,34.96,34.44,34.45,14736687
INTU,2015-12-31,97.83,98.33,96.48,96.5,1189462
IPG,2015-12-31,23.47,23.51,23.04,23.28,3023113
IP,2015-12-31,38.08,38.2,37.69,37.7,2572525
IQV,2015-12-31,69.65,69.65,68.64,68.66,675708
IRM,2015-12-31,27.53,27.57,26.99,27.01,744355
IR,2015-12-31,55.45,55.8234,55.27,55.29,1091728
ISRG,2015-12-31,183.5365,184.2931,181.9165,182.0532,541665
ITW,2015-12-31,92.79,93.42,92.41,92.68,1071056
IT,2015-12-31,91.33,92.16,90.66,90.7,224040
IVZ,2015-12-31,33.13,33.69,33.055,33.48,3688748
JBHT,2015-12-31,72.83,74.2,72.59,73.36,585400
JCI,2015-12-31,33.5393,33.8848,33.3822,33.3927,2016981
JEC,2015-12-31,42.21,42.6,41.95,41.95,511565
JNJ,2015-12-31,103.37,103.62,102.69,102.72,4592603
JNPR,2015-12-31,27.6,27.78,27.43,27.6,2834070
JPM,2015-12-31,66.19,66.7801,66,66.03,14654329
JWN,2015-12-31,50.21,50.55,49.72,49.81,2401604
KEY,2015-12-31,13.17,13.37,13.13,13.19,9559856
KHC,2015-12-31,73.37,73.5,72.63,72.76,1857050
KIM,2015-12-31,26.67,26.78,26.45,26.46,2394595
KLAC,2015-12-31,69.49,69.91,69.21,69.35,854096
KMB,2015-12-31,128.5,129.28,127.29,127.3,1438197
KMI,2015-12-31,14.4,15.045,14.395,14.92,30263072
KMX,2015-12-31,54.28,54.915,53.97,53.97,1689020
KORS,2015-12-31,40.08,40.4927,39.8703,40.06,1854469
KO,2015-12-31,43.3,43.34,42.87,42.96,9727907
KR,2015-12-31,42.09,42.14,41.67,41.83,4331937
KSS,2015-12-31,48.16,48.77,47.62,47.63,1874206
KSU,2015-12-31,73.57,75.99,73.53,74.67,1330225
K,2015-12-31,72.79,72.9,71.98,72.27,958920
LB,2015-12-31,96.52,96.95,95.8,95.82,1023613
LEG,2015-12-31,42.42,42.53,42.01,42.02,469522
LEN,2015-12-31,48.2549,48.6569,47.9314,47.951,1620871
LH,2015-12-31,123.76,124.67,123.23,123.64,604175
LKQ,2015-12-31,29.76,30.17,29.55,29.63,1182544
LLL,2015-12-31,120.26,120.736,119.12,119.51,290300
LLY,2015-12-31,85.72,85.75,84.08,84.26,3178502
LMT,2015-12-31,219.58,219.95,215.78,217.15,1157827
LNC,2015-12-31,50.38,50.91,50.21,50.26,837063
LNT,2015-12-31,31.68,31.725,30.95,31.225,1001554
LOW,2015-12-31,76.46,76.93,76.02,76.04,2388158
LRCX,2015-12-31,80.11,80.49,79.25,79.42,1077967
LUK,2015-12-31,17.01,17.45,16.99,17.39,2413876
LUV,2015-12-31,43.18,43.3,42.75,43.06,3825951
LYB,2015-12-31,87,87.9,86.88,86.9,1804419
L,2015-12-31,38.37,38.73,38.19,38.4,1284517
MAA,2015-12-31,92.07,92.74,90.8,90.81,504268
MAC,2015-12-31,81.62,81.97,80.64,80.69,929744
MAR,2015-12-31,67.99,68.21,67.04,67.04,1940968
MAS,2015-12-31,28.31,28.65,28,28.3,2096685
MAT,2015-12-31,27.41,27.45,27.04,27.17,3161848
MA,2015-12-31,98.25,98.86,97.36,97.36,3219188
MCD,2015-12-31,118.82,119.175,117.94,118.14,3723186
MCHP,2015-12-31,47.65,47.85,46.54,46.54,1158091
MCK,2015-12-31,198.53,200.5697,197.22,197.23,1976082
MCO,2015-12-31,100.8,101.86,100.32,100.34,595988
MDLZ,2015-12-31,45.21,45.449,44.76,44.84,4648435
MDT,2015-12-31,77.06,77.67,76.845,76.92,2967387
MET,2015-12-31,48.25,48.83,48.1,48.21,4116433
MGM,2015-12-31,22.43,23.0399,22.4,22.72,2406214
MHK,2015-12-31,189.29,191.1,188.78,189.39,404941
MKC,2015-12-31,86.17,86.28,85.45,85.56,352855
MLM,2015-12-31,136.91,139.1,136.2,136.58,603368
MMC,2015-12-31,55.93,56.21,55.45,55.45,1422129
MMM,2015-12-31,151.73,152.12,150.63,150.64,1607102
MNST,2015-12-31,49.82,50.3033,49.43,49.6533,2164377
MON,2015-12-31,98.5,99.34,98.06,98.52,2516766
MOS,2015-12-31,28.06,28.3,27.53,27.59,4235834
MO,2015-12-31,58.51,58.696,58.1,58.21,3652152
MPC,2015-12-31,51.99,52.56,51.36,51.84,2567899
MRK,2015-12-31,52.8,53.2858,52.66,52.82,8292947
MRO,2015-12-31,12.33,12.66,12.22,12.59,10140975
MSFT,2015-12-31,56.04,56.19,55.42,55.48,27334061
MSI,2015-12-31,69,69.24,68.45,68.45,327145
MS,2015-12-31,31.91,32.3,31.77,31.81,8154307
MTB,2015-12-31,121.8,122.9,121.18,121.18,797079
MTD,2015-12-31,342.52,344.715,338.72,339.13,83849
MU,2015-12-31,14.1,14.29,14.03,14.16,13249373
MYL,2015-12-31,54.36,54.77,54.02,54.07,2658884
M,2015-12-31,35.27,35.55,34.95,34.98,4673398
NAVI,2015-12-31,11.3,11.59,11.23,11.45,2631775
NBL,2015-12-31,31.91,33.26,31.61,32.93,3828831
NCLH,2015-12-31,59.12,59.72,58.58,58.6,738042
NDAQ,2015-12-31,58.77,59.06,58.17,58.17,807922
NEE,2015-12-31,104.91,104.92,103.03,103.89,1436210
NEM,2015-12-31,17.72,18.05,17.67,17.99,4189221
NFLX,2015-12-31,116.21,117.46,114.28,114.38,9273008
NFX,2015-12-31,31.68,33.02,31.57,32.56,2032498
NI,2015-12-31,19.78,19.86,19.49,19.51,2559160
NKE,2015-12-31,63.15,63.17,62.5,62.5,6454656
NLSN,2015-12-31,46.84,47,46.49,46.6,1244958
NOC,2015-12-31,189.46,190.65,187.55,188.81,550575
NOV,2015-12-31,33.55,33.93,33.175,33.49,4007084
NRG,2015-12-31,11.11,11.94,11.095,11.77,4772044
NSC,2015-12-31,84.16,85.18,84.09,84.59,920105
NTAP,2015-12-31,26.82,26.87,26.53,26.53,3371249
NTRS,2015-12-31,72.55,73.18,72.08,72.09,985082
NUE,2015-12-31,40.35,40.755,40.13,40.3,1910772
NVDA,2015-12-31,33.34,33.49,32.96,32.96,3713202
NWL,2015-12-31,43.63,44.63,43.42,44.08,2154975
NWSA,2015-12-31,13.5,13.545,13.35,13.36,1899324
NWS,2015-12-31,14.03,14.1,13.94,13.96,564765
OKE,2015-12-31,23.86,24.79,23.32,24.66,3905162
OMC,2015-12-31,74.9,76.47,74.44,75.66,2015255
ORCL,2015-12-31,36.84,36.95,36.43,36.53,10332409
ORLY,2015-12-31,255.95,257.41,253.42,253.42,413466
OXY,2015-12-31,66.42,68,66.42,67.61,4618026
O,2015-12-31,52,52.15,51.54,51.63,1242807
PAYX,2015-12-31,53.45,53.74,52.62,52.89,1984834
PBCT,2015-12-31,16.25,16.3589,16.14,16.15,2073090
PCAR,2015-12-31,47.78,48.05,47.39,47.4,1329696
PCG,2015-12-31,53.83,54.04,52.85,53.19,1753611
PCLN,2015-12-31,1285.58,1287.9,1271.51,1274.95,337743
PDCO,2015-12-31,45.19,45.66,45.09,45.21,577671
PEG,2015-12-31,38.91,38.95,38.18,38.69,2711218
PEP,2015-12-31,100.53,100.91,99.81,99.92,3041542
PFE,2015-12-31,32.47,32.58,32.27,32.28,21103875
PFG,2015-12-31,45.21,45.87,44.922,44.98,933670
PGR,2015-12-31,32.14,32.2,31.79,31.8,1460575
PG,2015-12-31,79.91,80.04,79.31,79.41,5077736
PHM,2015-12-31,17.9,18.07,17.8,17.82,2140479
PH,2015-12-31,97.76,98.4,96.98,96.98,932248
PKG,2015-12-31,63.62,64.25,62.86,63.05,736492
PKI,2015-12-31,53.78,54.26,53.56,53.57,499429
PLD,2015-12-31,42.99,43.28,42.77,42.92,1951786
PM,2015-12-31,88.48,88.64,87.86,87.91,2502107
PNC,2015-12-31,95.52,96.46,95.2,95.31,1360336
PNR,2015-12-31,49.72,50.04,49.48,49.53,723558
PNW,2015-12-31,65.05,65.1,63.78,64.48,517684
PPG,2015-12-31,99.38,100,98.79,98.82,895356
PPL,2015-12-31,34.39,34.39,33.75,34.13,3044711
PRGO,2015-12-31,144.89,145.65,144.28,144.7,602941
PRU,2015-12-31,81.73,82.45,81.14,81.41,1218864
PSA,2015-12-31,250.5,250.84,247.66,247.7,517948
PSX,2015-12-31,81.5,82.41,81.21,81.8,2095784
PVH,2015-12-31,72.97,74.77,72.74,73.65,801756
PWR,2015-12-31,20.4,20.56,20.175,20.25,2291099
PXD,2015-12-31,123.42,126.49,123.305,125.38,1739917
PX,2015-12-31,102.8,103.71,102.28,102.4,930864
PYPL,2015-12-31,36.3,36.5,36.0508,36.2,4481936
QCOM,2015-12-31,50.06,50.439,49.89,49.985,7613411
QRVO,2015-12-31,51.41,51.83,49.48,50.9,1540004
RCL,2015-12-31,102.41,102.7,101.21,101.21,1018157
REGN,2015-12-31,542.62,550.66,542.62,542.87,310486
REG,2015-12-31,68.77,69.01,68.1,68.12,540801
RE,2015-12-31,185.31,186.73,183.09,183.09,169579
RF,2015-12-31,9.58,9.73,9.54,9.6,9616292
RHI,2015-12-31,47.41,47.84,47.12,47.14,655829
RHT,2015-12-31,83.45,83.8,82.8,82.81,941294
RJF,2015-12-31,58.09,58.75,57.7472,57.97,1068099
RL,2015-12-31,112.42,113.67,111.433,111.48,508586
RMD,2015-12-31,54.2,54.49,53.68,53.69,543082
ROK,2015-12-31,103.73,104.15,102.61,102.61,563351
ROP,2015-12-31,190.07,191.16,189.5,189.79,248284
ROST,2015-12-31,54.44,54.54,53.8,53.81,1471703
RRC,2015-12-31,22.97,24.8695,22.97,24.61,6234982
RSG,2015-12-31,44.42,44.57,43.99,43.99,929002
RTN,2015-12-31,125.13,125.42,123.2,124.53,1186695
SBAC,2015-12-31,104.67,106.19,103.485,105.07,689379
SBUX,2015-12-31,60.65,60.81,60.02,60.03,4960875
SCG,2015-12-31,61.3,61.3,59.9,60.49,587455
SCHW,2015-12-31,32.98,33.47,32.7,32.93,6026361
SEE,2015-12-31,44.9,45,44.45,44.6,1516349
SHW,2015-12-31,261.41,263.5,259.59,259.6,618518
SIG,2015-12-31,121.58,125.58,121.21,123.69,1711571
SJM,2015-12-31,123.71,124.08,122.18,123.34,413870
SLB,2015-12-31,69.37,70.38,69,69.75,5271122
SLG,2015-12-31,113.95,113.97,112.39,112.98,476148
SNA,2015-12-31,172,173.22,171.3401,171.43,165654
SNI,2015-12-31,54.58,55.68,54.38,55.21,840876
SNPS,2015-12-31,46.07,46.52,45.61,45.61,808550
SO,2015-12-31,47.23,47.3,46.39,46.79,3878999
SPGI,2015-12-31,99.46,100,98.57,98.58,700736
SPG,2015-12-31,195.27,196.33,193.57,194.44,1013466
SRCL,2015-12-31,121.78,122.49,120.58,120.6,333943
SRE,2015-12-31,94.47,94.77,92.89,94.01,1247868
STI,2015-12-31,42.99,43.43,42.83,42.84,2288902
STT,2015-12-31,66.07,67.25,65.8801,66.36,1533796
STX,2015-12-31,37.01,37.3497,36.6,36.66,2391683
STZ,2015-12-31,143.31,144.31,142.27,142.44,780112
SWKS,2015-12-31,78.91,79.25,76.8,76.83,2341330
SWK,2015-12-31,106.81,107.56,106.55,106.73,636929
SYF,2015-12-31,30.21,30.63,30.1,30.41,3804880
SYK,2015-12-31,93.63,93.94,92.92,92.94,912855
SYMC,2015-12-31,21.18,21.23,21,21,4204316
SYY,2015-12-31,41.25,41.33,40.95,41,3417751
TAP,2015-12-31,94.2,94.64,93.85,93.92,758752
TDG,2015-12-31,226.76,229.315,226.76,228.45,239498
TEL,2015-12-31,65.13,65.43,64.61,64.61,2226420
TGT,2015-12-31,73.21,73.21,72.4701,72.61,3488211
TIF,2015-12-31,76.96,77.56,76.29,76.29,787394
TJX,2015-12-31,71.01,71.65,70.89,70.91,1796044
TMK,2015-12-31,57.5,57.8,57.07,57.16,567000
TMO,2015-12-31,141.97,143.21,141.84,141.85,1144968
TPR,2015-12-31,32.61,32.9,32.49,32.73,2582004
TRIP,2015-12-31,85.87,86.584,85.2,85.25,551645
TROW,2015-12-31,72.05,72.49,71.49,71.49,1052924
TRV,2015-12-31,114.12,114.32,112.83,112.86,956059
TSCO,2015-12-31,85.98,86.75,85.48,85.5,503193
TSN,2015-12-31,53.49,53.785,53.31,53.33,2338836
TSS,2015-12-31,50.03,50.42,49.53,49.8,1066689
TWX,2015-12-31,64.15,65.395,64.15,64.67,4120080
TXN,2015-12-31,56.05,56.3,54.81,54.81,6450069
TXT,2015-12-31,42.31,42.38,41.89,42.01,1021732
T,2015-12-31,34.56,34.66,34.39,34.41,20261791
UAA,2015-12-31,40.445,40.8575,40.235,40.305,4708974
UAL,2015-12-31,57.23,57.5,56.72,57.3,3516041
UDR,2015-12-31,37.82,37.99,36.92,37.57,1635580
UHS,2015-12-31,119.1,121.16,118.84,119.49,347079
ULTA,2015-12-31,184.61,185.99,183.83,185,633765
UNH,2015-12-31,118.64,119.3699,117.36,117.64,2372492
UNM,2015-12-31,33.26,33.7,32.61,33.29,850322
UNP,2015-12-31,77.73,79.15,77.57,78.2,3754649
UPS,2015-12-31,96.9,97.06,96.01,96.23,2178632
URI,2015-12-31,72.07,73.1244,71.99,72.54,1540385
USB,2015-12-31,42.79,43.14,42.65,42.67,4483847
UTX,2015-12-31,96.41,96.68,95.71,96.07,2950974
VAR,2015-12-31,80.92,81.48,80.8,80.8,414248
VFC,2015-12-31,62.57,62.8,62.23,62.25,1583353
VIAB,2015-12-31,40.73,41.435,40.59,41.16,2822361
VLO,2015-12-31,71.15,71.75,70.27,70.71,3231410
VMC,2015-12-31,95.12,96.07,94.52,94.97,689672
VNO,2015-12-31,101.02,101.27,99.89,99.96,578472
VRSK,2015-12-31,77.18,77.73,76.77,76.88,585565
VRSN,2015-12-31,88.11,88.66,87.35,87.36,493945
VRTX,2015-12-31,125.55,127.6,124.905,125.83,797339
VTR,2015-12-31,56.65,56.945,56.26,56.43,2056231
VZ,2015-12-31,46.52,46.65,46.205,46.22,11490922
V,2015-12-31,78.24,78.8,77.55,77.55,6538335
WAT,2015-12-31,134.98,135.87,134.58,134.58,319224
WBA,2015-12-31,85.92,86.04,84.78,85.155,2528739
WDC,2015-12-31,61.01,61.15,60.03,60.05,1499812
WEC,2015-12-31,51.98,52.1,51.01,51.31,1113920
WFC,2015-12-31,54.51,54.9499,54.22,54.36,10929767
WHR,2015-12-31,148.12,148.75,146.85,146.87,379282
WMB,2015-12-31,24.12,25.82,24.05,25.7,10001209
WMT,2015-12-31,61.33,61.72,61.17,61.3,6575142
WM,2015-12-31,53.83,53.97,53.35,53.37,1055230
WRK,2015-12-31,45.45,46.355,45.4,45.62,972200
WU,2015-12-31,18.1,18.1878,17.91,17.91,2209982
WYNN,2015-12-31,68.61,69.89,68.07,69.19,1645144
WYN,2015-12-31,72.69,73.23,72.03,72.65,1365129
WY,2015-12-31,30.33,30.34,29.84,29.98,2302927
XEC,2015-12-31,88.91,90.76,88.54,89.38,896538
XEL,2015-12-31,36.35,36.38,35.63,35.91,2330406
XLNX,2015-12-31,47.77,48.03,46.97,46.97,1149311
XL,2015-12-31,39.82,39.82,39.18,39.18,1894098
XOM,2015-12-31,77.51,78.44,77.43,77.95,10285519
XRAY,2015-12-31,61.2,61.57,60.75,60.85,417853
XRX,2015-12-31,42.68,42.8148,42.16,42.52,1576097
XYL,2015-12-31,36.67,36.84,36.45,36.5,635138
YUM,2015-12-31,73.64,73.9,73.02,73.05,1748090
ZBH,2015-12-31,101.98,103.13,101.66,102.59,659571
ZION,2015-12-31,27.26,27.64,27.14,27.3,1737623
ZTS,2015-12-31,47.93,48.4,47.81,47.92,1768460
AAL,2016-01-04,41.29,41.3501,40.3,40.91,12037151
AAPL,2016-01-04,102.61,105.368,102,105.35,67649387
AAP,2016-01-04,149.25,154.48,147.51,152.24,1935307
ABBV,2016-01-04,58.06,58.32,56.4,57.61,10308397
ABC,2016-01-04,102.31,102.64,101.29,101.87,2326986
ABT,2016-01-04,43.94,44.05,42.5,42.93,12227482
ACN,2016-01-04,102.62,102.65,100.97,101.83,2817024
ADBE,2016-01-04,91.77,92,90.54,91.97,2993832
ADI,2016-01-04,54.24,54.47,53.63,54.44,2648908
ADM,2016-01-04,36.11,36.15,35.4,35.84,4040773
ADP,2016-01-04,82.93,83.19,81.25,82.07,2246327
ADSK,2016-01-04,60.01,60.54,59.24,60.31,2070653
ADS,2016-01-04,271.16,272.15,268.99,271.71,477420
AEE,2016-01-04,43.13,43.22,42.58,43.03,2664386
AEP,2016-01-04,57.82,58.36,57.53,58.33,4087757
AES,2016-01-04,9.44,9.4772,9.22,9.43,4813485
AET,2016-01-04,106.59,109.26,106.02,109.26,4890511
AFL,2016-01-04,58.79,59.18,58.2,59.18,2474153
AGN,2016-01-04,306.5,309.98,305.1,307.47,3479796
AIG,2016-01-04,60.66,61.07,59.82,60.43,10538652
AIV,2016-01-04,39.47,39.66,39.17,39.65,1140015
AIZ,2016-01-04,78.94,79.4,77.69,78.52,734068
AJG,2016-01-04,40.4,40.485,39.86,40.2,1163776
AKAM,2016-01-04,51.8,52.32,50.91,52.31,4341097
ALB,2016-01-04,54.97,55.69,54.27,55.55,1284666
ALGN,2016-01-04,64.99,65,63.43,64.27,987310
ALK,2016-01-04,79.16,79.29,77.33,78.4,1441331
ALLE,2016-01-04,64.88,64.88,63.39,64.53,845036
ALL,2016-01-04,60.88,60.98,59.92,60.67,3339170
ALXN,2016-01-04,187.01,187.07,182.5,184.68,1637408
AMAT,2016-01-04,18.31,18.47,18.205,18.47,13331704
AMD,2016-01-04,2.77,2.82,2.63,2.77,32516771
AME,2016-01-04,52.86,52.93,52.28,52.65,1942336
AMGN,2016-01-04,159,159.22,156.09,158.34,5083228
AMG,2016-01-04,155.11,156.24,153.26,155.99,611023
AMP,2016-01-04,103.93,104.33,102.6401,104.25,896206
AMT,2016-01-04,96.29,96.78,95.09,96.7,2819849
AMZN,2016-01-04,656.29,657.715,627.51,636.99,9314519
ANDV,2016-01-04,104.83,109.24,104.78,107.1,2987684
ANSS,2016-01-04,91.4,91.62,89.24,90.1,510628
ANTM,2016-01-04,137.66,139.43,137.01,139.21,1769799
AON,2016-01-04,90.71,90.88,89.72,90.71,1469226
AOS,2016-01-04,37.735,37.735,36.865,37.59,1669612
APA,2016-01-04,44.25,45.11,43.75,44.43,4746775
APC,2016-01-04,48.51,50,48.06,49.13,5909308
APD,2016-01-04,128.21,129.28,127.065,129.19,1320341
APH,2016-01-04,51.07,51.27,50.41,50.87,1593500
ARE,2016-01-04,89.67,89.71,88.46,89.11,522786
ARNC,2016-01-04,28.56,29.4,28.35,29.13,12639773
ATVI,2016-01-04,38.05,38.09,36.98,37.62,8926113
AVB,2016-01-04,182.35,182.7,179.25,180.72,807006
AVGO,2016-01-04,142.07,142.35,139.88,142.28,3096976
AVY,2016-01-04,61.68,61.75,60.15,61.2,1241787
AWK,2016-01-04,59.68,60.59,59.68,60.32,1518480
AXP,2016-01-04,68.09,68.18,66.77,67.59,9248281
AYI,2016-01-04,231.54,233.21,228.31,233.21,494333
AZO,2016-01-04,733,742.23,728.52,735.48,299661
A,2016-01-04,41.06,41.19,40.34,40.69,3287335
BAC,2016-01-04,16.45,16.49,16.25,16.43,114888046
BAX,2016-01-04,37.66,37.69,36.85,37.17,6261019
BA,2016-01-04,141.38,141.7,139.43,140.5,5719507
BBT,2016-01-04,36.92,37.03,36.28,36.65,5873178
BBY,2016-01-04,29.84,31.08,29.76,30.65,6343699
BDX,2016-01-04,150.62,151.45,146.02,147.95,2813897
BEN,2016-01-04,35.64,36.21,35.41,36.18,4389263
BF.B,2016-01-04,48.76,48.95,47.505,48.605,2570296
BIIB,2016-01-04,300.34,301.025,291.4,294.62,2451141
BK,2016-01-04,40.29,40.29,39.4776,39.97,7528184
BLK,2016-01-04,333.04,333.46,329.005,333.1,958864
BLL,2016-01-04,35.805,36.075,35.37,36.055,2343578
BMY,2016-01-04,67.45,67.91,66.38,67.03,7113665
BRK.B,2016-01-04,130.16,131.03,128.76,130.75,6869128
BSX,2016-01-04,18.16,18.16,17.81,17.99,9750055
BWA,2016-01-04,42.48,42.65,41.79,42.25,2038989
BXP,2016-01-04,125.28,125.93,122.9,124.2,800871
CAG,2016-01-04,41.69,41.93,41.05,41.54,4244879
CAH,2016-01-04,87.73,88.07,87.2,87.95,1675480
CAT,2016-01-04,66.88,68.085,65.72,67.99,8586866
CA,2016-01-04,28.09,28.19,27.77,28.16,2665153
CBG,2016-01-04,33.84,34.12,33.34,34.09,2981641
CBOE,2016-01-04,64.55,64.68,63.36,63.99,848144
CBS,2016-01-04,46.33,46.89,46.13,46.65,5456259
CB,2016-01-04,115.02,115.41,112.52,113.73,3094495
CCI,2016-01-04,85.64,85.93,84.83,85.39,2487890
CCL,2016-01-04,54.16,54.22,53.22,54.2,4773045
CDNS,2016-01-04,20,20.57,20,20.53,3404640
CELG,2016-01-04,116.77,118.43,116.1,117.62,5159238
CERN,2016-01-04,59.05,59.25,57.755,58.16,3212875
CFG,2016-01-04,25.71,25.99,25.455,25.8,5598680
CF,2016-01-04,40.06,40.95,39.83,40.5,3262529
CHD,2016-01-04,41.9,42.0725,41.095,41.755,3496710
CHK,2016-01-04,4.44,4.97,4.4,4.95,38476071
CHRW,2016-01-04,61.09,62.02,60.31,61.79,3072337
CHTR,2016-01-04,180.56,182.04,175.51,177.53,1766343
CINF,2016-01-04,58.11,58.2,56.94,57.54,825112
CI,2016-01-04,144.71,146.87,144.09,146.55,1461652
CLX,2016-01-04,125.35,125.62,123.79,125.28,1531648
CL,2016-01-04,65.4,65.41,63.98,64.71,5722634
CMA,2016-01-04,40.61,41.46,40.61,41.43,4550557
CMCSA,2016-01-04,27.575,27.825,27.425,27.82,26524666
CME,2016-01-04,88.8,89.15,87.73,88.67,2499883
CMG,2016-01-04,468.7,469,447.5,448.81,2690316
CMI,2016-01-04,86.75,90.15,86,89.97,3673870
CMS,2016-01-04,35.83,36.09,35.26,35.61,4719475
CNC,2016-01-04,64.61,66.06,64.6,66.03,1853946
CNP,2016-01-04,18.26,18.29,17.95,18.27,5118121
COF,2016-01-04,70.77,70.91,69.86,70.74,3636193
COG,2016-01-04,17.67,17.94,17.305,17.59,8618102
COL,2016-01-04,90.6,91.15,89.4,90.64,798875
COO,2016-01-04,132.46,132.46,130.935,131.86,411964
COP,2016-01-04,46.41,47.77,46.08,46.88,8917998
COST,2016-01-04,159.81,160.1,157.865,159.54,2640789
COTY,2016-01-04,25.22,25.455,24.57,24.95,1167005
CPB,2016-01-04,51.93,52,51.17,51.66,2192763
CRM,2016-01-04,77.14,77.21,75.64,76.71,4919206
CSCO,2016-01-04,26.39,26.42,25.88,26.41,35827068
CSRA,2016-01-04,29.57,29.748,28.86,29.18,1826699
CSX,2016-01-04,25.37,25.8,25.08,25.79,9561227
CTAS,2016-01-04,89.82,89.83,87.82,88.29,716563
CTL,2016-01-04,24.85,25.23,24.78,25.11,4938951
CTSH,2016-01-04,58.81,58.81,57.47,58.13,5001217
CTXS,2016-01-04,74.4,74.4,72.21,74.17,1504662
CVS,2016-01-04,96.17,96.57,95.365,96.46,5910967
CVX,2016-01-04,89.53,90.11,87.57,88.85,11397278
CXO,2016-01-04,92.68,93.79,88.87,90.29,2112378
C,2016-01-04,50.75,51.19,50.19,51.13,23440153
DAL,2016-01-04,49.42,49.42,48.3,48.66,12323161
DE,2016-01-04,75.78,76.13,74.64,76.08,3586850
DFS,2016-01-04,52.53,52.77,52.09,52.71,4186920
DGX,2016-01-04,70.2,70.95,69.79,70.76,1229949
DG,2016-01-04,70.93,72.44,70.435,72.41,3588254
DHI,2016-01-04,31.6,31.64,29.4401,30.39,11387477
DHR,2016-01-04,91.06,91.9,90.93,91.68,4391216
DISCA,2016-01-04,26.13,26.8499,25.9,26.41,2762967
DISCK,2016-01-04,24.72,25.29,24.72,25.16,2655390
DISH,2016-01-04,56.11,57.32,55.815,57.29,1366707
DIS,2016-01-04,103.12,103.43,101.73,102.98,12531478
DLR,2016-01-04,74.86,76.6,74.86,76.2,1840052
DLTR,2016-01-04,76.84,78.82,76.09,78.81,4555148
DOV,2016-01-04,60.12,61.66,59.83,61.64,1962005
DPS,2016-01-04,91.91,92.29,91.08,92.23,1484231
DRE,2016-01-04,20.87,20.93,20.66,20.91,1981332
DRI,2016-01-04,62.88,63.0697,62.33,62.75,1891249
DTE,2016-01-04,79.5,79.67,78.42,79.14,1408290
DUK,2016-01-04,70.93,71.21,70.16,71.19,3565451
DVA,2016-01-04,68.81,68.89,68.285,68.67,1819680
DVN,2016-01-04,31.78,32.91,31.53,32.32,6770342
D,2016-01-04,66.97,67.51,66.331,67.47,3896731
EA,2016-01-04,67.18,67.57,65.1,66.1,4052973
EBAY,2016-01-04,27.11,27.2496,26.08,26.43,19107563
ECL,2016-01-04,112.9,113.145,111,112.49,1769733
ED,2016-01-04,63.85,64.42,63.47,64.4,1687594
EFX,2016-01-04,109.92,110.24,108.345,109.45,1198452
EIX,2016-01-04,58.57,59.07,58.24,58.95,2997968
EL,2016-01-04,86.93,87.24,86.12,87.21,1722363
EMN,2016-01-04,66.5,66.66,65.12,66.63,1415539
EMR,2016-01-04,47.32,47.34,46.52,47.3,4949326
EOG,2016-01-04,70.8,71,68.832,69.68,5136714
EQIX,2016-01-04,299.75,300.6,293.25,296.08,879636
EQR,2016-01-04,80.79,80.87,79.21,79.9,1727860
EQT,2016-01-04,51.75,53.33,51.73,53.15,2262806
ESRX,2016-01-04,85.84,86.63,85.54,86.63,4902461
ESS,2016-01-04,238.45,239.32,235.54,237.32,364618
ES,2016-01-04,50.65,50.89,50.23,50.88,1590282
ETFC,2016-01-04,28.88,29,28.18,28.78,3791096
ETN,2016-01-04,51.21,52.26,50.7775,52.22,3840063
ETR,2016-01-04,67.91,68.6,66.77,68.58,1351145
EW,2016-01-04,78.1,79.01,76.5,78.84,2540131
EXC,2016-01-04,27.48,27.995,27.33,27.97,7318177
EXPD,2016-01-04,44.35,44.47,43.49,44.26,2096825
EXPE,2016-01-04,121.26,122,119.06,120.8,3063693
EXR,2016-01-04,87.73,88.41,87.1151,87.82,978577
FAST,2016-01-04,40.24,40.24,39.54,40.19,3543792
FBHS,2016-01-04,54.86,54.88,53.88,54.88,1418743
FB,2016-01-04,101.95,102.24,99.75,102.22,37912403
FCX,2016-01-04,6.6,6.76,6.3,6.55,43095337
FDX,2016-01-04,146.41,147,142.8,143.43,3331522
FE,2016-01-04,31.52,31.63,31.22,31.5,4524856
FFIV,2016-01-04,95.6,97.7,94.7204,96.93,1682924
FISV,2016-01-04,90.09,90.97,88.17,89.5,1609770
FIS,2016-01-04,59.52,59.97,58.99,59.91,2164097
FITB,2016-01-04,19.48,19.68,19.335,19.55,11600458
FLIR,2016-01-04,28.35,28.83,28.06,28.75,1339543
FLR,2016-01-04,46.53,47.76,46.26,47.71,1645312
FLS,2016-01-04,41.4,42.03,40.9,42.01,948749
FL,2016-01-04,64.46,65.33,64.05,65.31,2304423
FMC,2016-01-04,37.81,38.11,36.99,37.98,1749421
FOXA,2016-01-04,26.72,26.76,26.295,26.59,11914071
FOX,2016-01-04,26.59,26.82,26.36,26.61,5846406
FRT,2016-01-04,145.17,145.605,143.46,144.86,443472
FTI,2016-01-04,28.88,29.24,28.355,29.22,2679461
F,2016-01-04,13.87,14,13.75,13.97,38618524
GD,2016-01-04,135.62,136.1,134.81,136.07,1772183
GE,2016-01-04,30.55,30.76,30.25,30.71,62881520
GGP,2016-01-04,26.75,26.88,26.38,26.71,4777777
GILD,2016-01-04,99.77,100,97.01,98.01,14904398
GIS,2016-01-04,56.84,57.48,56.66,57.46,4257504
GLW,2016-01-04,17.95,17.9801,17.745,17.91,10840676
GM,2016-01-04,33.45,33.54,32.84,33.31,14875501
GOOGL,2016-01-04,762.2,762.2,747.54,759.44,3369068
GOOG,2016-01-04,743,744.06,731.2577,741.84,3272776
GPC,2016-01-04,84.81,84.81,82.76,84.03,1170751
GPN,2016-01-04,63.51,63.72,61.97,62.58,2681572
GPS,2016-01-04,24.12,25.61,23.86,25.51,10014411
GRMN,2016-01-04,36.6,36.89,36.27,36.8,2050126
GS,2016-01-04,175.79,177.19,173.76,177.14,3745474
GT,2016-01-04,32.01,32.39,31.035,32.01,3940704
GWW,2016-01-04,199.55,202.13,197.77,202.12,705059
HAL,2016-01-04,33.86,34.6,33.56,34.48,10032933
HAS,2016-01-04,66.34,66.98,65.52,66.96,1214899
HBAN,2016-01-04,10.76,10.805,10.58,10.7,14209900
HBI,2016-01-04,28.92,29.37,28.705,29.28,4393020
HCA,2016-01-04,65.69,66.36,65.07,66.29,4068176
HCN,2016-01-04,67.77,68.46,67.11,68.39,2434094
HCP,2016-01-04,37.6,38.26,37.37,38.23,3628304
HD,2016-01-04,130.11,131.07,129.45,131.07,8050884
HES,2016-01-04,48.4,49.85,47.57,48.18,3273644
HIG,2016-01-04,42.67,42.82,42.16,42.69,2808628
HII,2016-01-04,124.97,124.97,122.35,124.22,327337
HOG,2016-01-04,44.69,45.54,44.2,45.52,2705977
HOLX,2016-01-04,38.38,38.5099,37.52,37.83,1794462
HON,2016-01-04,101.62,102.64,100.99,102.57,3340979
HPE,2016-01-04,14.97,15.15,14.74,15.13,15076835
HPQ,2016-01-04,11.58,11.66,11.45,11.6,15143504
HP,2016-01-04,53.31,54.55,52.61,54.18,1919984
HRB,2016-01-04,32.73,32.98,32.34,32.95,3115465
HRL,2016-01-04,39.125,39.165,38.79,39.11,3085958
HRS,2016-01-04,86.4,87.69,85.96,87.65,1327121
HSIC,2016-01-04,77.97,78.13,77,77.63,1459984
HST,2016-01-04,15.08,15.27,14.9,15.16,7723754
HSY,2016-01-04,88.16,88.41,87.1199,87.99,1042829
HUM,2016-01-04,177.67,179.88,176.44,179.75,969588
IBM,2016-01-04,135.6,135.97,134.24,135.95,5229381
ICE,2016-01-04,50.45,50.634,49.672,50.278,8122155
IDXX,2016-01-04,72.35,72.66,70.6,71.12,766436
IFF,2016-01-04,118.31,118.36,116.94,118.03,505538
ILMN,2016-01-04,187.65,188.25,179.88,181.28,2512224
INCY,2016-01-04,106.5,106.81,101.73,103.32,1533829
INFO,2016-01-04,29.9,30.3,29.12,29.54,857674
INTC,2016-01-04,33.88,34.01,33.46,33.99,27882190
INTU,2016-01-04,94.19,94.89,93.14,94.38,2808951
IPG,2016-01-04,22.89,22.89,22.35,22.82,5941437
IP,2016-01-04,37.16,37.67,36.86,37.67,4115056
IQV,2016-01-04,67.86,67.92,66.51,67.04,976683
IRM,2016-01-04,26.8,26.88,26.31,26.84,1082440
IR,2016-01-04,54.4,55.22,53.98,55.14,2637534
ISRG,2016-01-04,182.3865,183.2765,179.5998,182.4632,1593933
ITW,2016-01-04,91.29,91.42,89.91,91.06,1895515
IT,2016-01-04,89.73,89.73,87.41,88.13,370668
IVZ,2016-01-04,32.59,33.21,32.37,33.19,7028560
JBHT,2016-01-04,71.85,72.28,70.58,71.32,827389
JCI,2016-01-04,32.9215,33.4084,32.8691,33.2879,3318953
JEC,2016-01-04,41.35,41.94,41.04,41.92,654088
JNJ,2016-01-04,101.71,101.81,99.45,100.48,12722756
JNPR,2016-01-04,27.19,27.43,26.83,27.41,5232880
JPM,2016-01-04,63.95,64.06,63.01,63.62,25393155
JWN,2016-01-04,49.3,50.2,48.71,50.13,4518333
KEY,2016-01-04,12.99,13.03,12.85,12.96,18056981
KHC,2016-01-04,71.38,72.85,71.35,72.7,5209447
KIM,2016-01-04,26.17,26.19,25.51,25.75,4018403
KLAC,2016-01-04,68.03,69.18,68,68.69,2185298
KMB,2016-01-04,125.91,126.57,124.56,126.48,2743267
KMI,2016-01-04,14.89,15.5,14.83,15.27,33649598
KMX,2016-01-04,53.1,53.1,51.915,52.37,3222899
KORS,2016-01-04,39.39,40.51,39.2263,40.37,2546783
KO,2016-01-04,42.34,42.5,41.965,42.4,16084145
KR,2016-01-04,41.16,41.27,40.67,41.16,9929626
KSS,2016-01-04,46.91,49.56,46.35,49.55,5207073
KSU,2016-01-04,73.18,74.58,72.87,73.72,2812254
K,2016-01-04,71.59,71.68,70.86,71.61,2039839
LB,2016-01-04,94.6,94.72,93.31,94,2067992
LEG,2016-01-04,41.27,41.51,40.5,41.02,1337100
LEN,2016-01-04,47.2059,47.3431,44.9902,45.7941,6071119
LH,2016-01-04,121.86,123.36,121.732,122.89,801219
LKQ,2016-01-04,29.27,29.49,28.61,28.84,2449224
LLL,2016-01-04,117.85,117.85,115.96,117.28,474407
LLY,2016-01-04,83.4,83.6,81.79,82.87,6907326
LMT,2016-01-04,214,215.77,211.39,213.21,1875170
LNC,2016-01-04,49.17,49.17,47.97,49.1,1958965
LNT,2016-01-04,31.26,31.31,30.845,31.14,1263058
LOW,2016-01-04,74.69,75.57,74.5,75.28,6534574
LRCX,2016-01-04,77.77,78.21,76.83,77.73,2639061
LUK,2016-01-04,17.04,17.19,16.77,17.02,2263138
LUV,2016-01-04,41.7,42.19,41.1801,41.96,5916379
LYB,2016-01-04,86.28,87.27,85.55,87.18,2657295
L,2016-01-04,37.75,37.82,37.15,37.78,1629385
MAA,2016-01-04,90.41,90.62,89.18,90.03,564556
MAC,2016-01-04,79.87,80.73,78.64,79.44,665120
MAR,2016-01-04,65.93,66.2,64.975,65.38,3899473
MAS,2016-01-04,27.83,27.88,27.48,27.8,3373978
MAT,2016-01-04,26.71,27.44,26.43,27.43,5849151
MA,2016-01-04,95.37,95.59,93.72,94.81,6378718
MCD,2016-01-04,117.25,117.73,115.87,117.58,9995004
MCHP,2016-01-04,45.66,46.09,45.26,45.98,2470150
MCK,2016-01-04,193.59,195.66,192.86,194.67,1383026
MCO,2016-01-04,98.44,98.7,96.16,97.22,1688326
MDLZ,2016-01-04,44.09,44.45,43.25,43.79,11588667
MDT,2016-01-04,75.83,76.12,75.109,75.77,6006662
MET,2016-01-04,47.12,47.33,46.27,47.32,7923960
MGM,2016-01-04,22.06,22.29,21.75,22.25,7464481
MHK,2016-01-04,189,189,183.4,186.45,799701
MKC,2016-01-04,84.45,84.92,83.55,84.28,693155
MLM,2016-01-04,134.59,136.01,132.343,135.81,1200840
MMC,2016-01-04,54.48,54.57,53.79,54.32,2870000
MMM,2016-01-04,148.05,148.32,145.4,146.82,3277188
MNST,2016-01-04,48.84,49.21,47.3566,48.1133,3989184
MON,2016-01-04,97.15,97.86,96.6,97.79,3238174
MOS,2016-01-04,27.31,28.43,27.22,28.42,7316363
MO,2016-01-04,57.54,57.58,56.56,57.39,6800552
MPC,2016-01-04,51.68,52.83,50.6584,51.24,5497256
MRK,2016-01-04,52.01,52.61,51.61,52.48,17174551
MRO,2016-01-04,12.56,13,12.38,12.82,12667626
MSFT,2016-01-04,54.32,54.8,53.39,54.8,53777963
MSI,2016-01-04,67.67,67.67,66.62,67.13,910847
MS,2016-01-04,30.7,31.515,30.56,31.48,15749202
MTB,2016-01-04,119.24,119.24,116.23,117.48,1143611
MTD,2016-01-04,333.07,334.77,325.71,329.34,210604
MU,2016-01-04,13.83,14.36,13.81,14.33,22622344
MYL,2016-01-04,52.88,53.995,52.7,53.28,6719257
M,2016-01-04,34.45,35.8938,34.33,35.79,10916061
NAVI,2016-01-04,11.34,11.59,11.18,11.5,7240739
NBL,2016-01-04,32.64,33.55,32.41,33.5,4321724
NCLH,2016-01-04,57.56,58.19,57.33,57.99,1840355
NDAQ,2016-01-04,56.9,57.145,56.01,56.54,1299393
NEE,2016-01-04,102.87,103.65,102.34,103.57,1929089
NEM,2016-01-04,18.44,18.75,18.16,18.44,6578857
NFLX,2016-01-04,109,110,105.21,109.96,20794848
NFX,2016-01-04,32.48,33.01,31.82,32.27,3017643
NI,2016-01-04,19.41,19.66,19.3113,19.52,2592684
NKE,2016-01-04,61.11,61.91,60.86,61.52,11626813
NLSN,2016-01-04,45.77,45.93,45.165,45.67,2854463
NOC,2016-01-04,185.98,187.6,185.31,187.51,1476123
NOV,2016-01-04,33.51,34.61,33.36,34.61,6573194
NRG,2016-01-04,11.57,11.88,11.24,11.53,6279777
NSC,2016-01-04,83.64,83.655,80.9,81.81,2558140
NTAP,2016-01-04,26.16,26.24,25.81,26.02,4495551
NTRS,2016-01-04,70.29,70.9,69.66,70.59,1782509
NUE,2016-01-04,39.64,40.06,39.23,39.55,4029937
NVDA,2016-01-04,32.29,32.58,32.04,32.37,8951907
NWL,2016-01-04,43.31,43.565,42.47,43.44,5525926
NWSA,2016-01-04,13.12,13.21,13.0099,13.21,3979962
NWS,2016-01-04,13.71,13.725,13.545,13.67,1399984
OKE,2016-01-04,24.66,25.56,24.48,25.35,4140613
OMC,2016-01-04,74.39,74.44,72.81,73.57,2150743
ORCL,2016-01-04,36.01,36.01,35.36,35.75,18784386
ORLY,2016-01-04,248.45,250.96,243.71,246.11,1195038
OXY,2016-01-04,67.09,67.88,66.37,67.41,4777618
O,2016-01-04,51.14,51.42,50.47,51.18,2030684
PAYX,2016-01-04,52,52.11,51.031,51.55,3016018
PBCT,2016-01-04,15.85,15.94,15.635,15.77,4508752
PCAR,2016-01-04,46.5,47.39,45.8701,47.16,2878962
PCG,2016-01-04,52.85,53.04,52.46,52.94,2201507
PCLN,2016-01-04,1256,1258.85,1228,1245.37,767815
PDCO,2016-01-04,44.39,44.39,43.25,43.59,1126399
PEG,2016-01-04,38.28,38.74,37.85,38.7,3633903
PEP,2016-01-04,98.56,99,97.8,98.77,6688983
PFE,2016-01-04,31.85,32.03,31.57,31.95,37307849
PFG,2016-01-04,43.81,44.07,43.28,44.04,1816209
PGR,2016-01-04,31.4,31.43,30.77,31.12,3266714
PG,2016-01-04,78.36,78.5,77.54,78.37,11529780
PHM,2016-01-04,17.57,17.6,16.79,17.16,9365945
PH,2016-01-04,95.2,96.8128,94.29,96.66,1441662
PKG,2016-01-04,62.01,62.55,61.45,62.35,778715
PKI,2016-01-04,52.79,52.81,51.72,52.43,911502
PLD,2016-01-04,42.36,42.42,41.46,41.9,2852081
PM,2016-01-04,86.85,87.05,85.76,87,4702959
PNC,2016-01-04,94,94.26,92.26,93.16,3040290
PNR,2016-01-04,48.63,49.35,48.18,49.28,1826340
PNW,2016-01-04,64.31,64.49,63.45,64.08,1045281
PPG,2016-01-04,97.27,97.99,96.06,97.96,1636433
PPL,2016-01-04,33.9,33.93,33.37,33.68,5092491
PRGO,2016-01-04,142.01,143.42,141.13,142.5,1679433
PRU,2016-01-04,79.55,79.88,78.37,79.84,2918118
PSA,2016-01-04,243.92,246.48,242.1515,244.37,1220865
PSX,2016-01-04,81.21,81.89,79.36,80.08,3251429
PVH,2016-01-04,72.72,74.21,72.1,73.49,1353217
PWR,2016-01-04,19.97,20.61,19.97,20.31,3487693
PXD,2016-01-04,125.19,127.09,122.04,124.35,1778917
PX,2016-01-04,101.03,101.77,100.52,101.67,1853508
PYPL,2016-01-04,35.13,35.56,34.28,34.75,12287716
QCOM,2016-01-04,49.43,50.175,48.91,50.12,12571257
QRVO,2016-01-04,49.68,50.8,48.72,50.72,1544110
RCL,2016-01-04,99.6,99.81,96.69,98.14,3132404
REGN,2016-01-04,531.76,532.91,507.1,516.55,1025784
REG,2016-01-04,68.47,68.9099,66.91,67.54,553395
RE,2016-01-04,181.69,182.48,179.5001,181.08,278265
RF,2016-01-04,9.35,9.48,9.3,9.44,17833973
RHI,2016-01-04,46.4,46.41,45.68,46.14,959446
RHT,2016-01-04,81.68,81.71,80.64,81.71,1854290
RJF,2016-01-04,56.56,56.68,55.62,56.34,2222505
RL,2016-01-04,109.99,111.72,108.01,111.56,1359130
RMD,2016-01-04,52.97,52.97,51.7,52.21,1350839
ROK,2016-01-04,100.71,101.55,99.03,101.52,1429310
ROP,2016-01-04,186.38,187.235,184.255,186.51,514261
ROST,2016-01-04,53,54.37,52.5,54.37,4145698
RRC,2016-01-04,24.59,25.86,24.35,25.75,5801006
RSG,2016-01-04,43.42,43.46,42.91,43.14,1920177
RTN,2016-01-04,122.51,122.99,121.35,122.61,1944810
SBAC,2016-01-04,104.62,105.78,103.44,105.76,1191231
SBUX,2016-01-04,58.77,58.83,57.6,58.26,13521544
SCG,2016-01-04,60.51,60.7,59.78,60.67,1104751
SCHW,2016-01-04,31.95,32.0799,31.47,31.98,9605714
SEE,2016-01-04,43.7,43.72,42.53,43.04,1697536
SHW,2016-01-04,257.31,260.035,251.11,254.75,1135009
SIG,2016-01-04,121.91,125.52,121.3596,124.83,2173398
SJM,2016-01-04,121.6,122.57,121.25,122.38,1183007
SLB,2016-01-04,69.45,70.02,67.96,69.18,9160182
SLG,2016-01-04,111.81,111.81,109.19,110.08,479220
SNA,2016-01-04,168.79,169.5,166.5,168.53,414432
SNI,2016-01-04,54.22,55.11,53.13,53.84,1482914
SNPS,2016-01-04,45.11,45.11,44,44.92,831674
SO,2016-01-04,46.42,47.07,46.25,47.03,6946496
SPGI,2016-01-04,96.56,96.64,93.63,94.8,2145330
SPG,2016-01-04,192.31,192.9,190.2788,192.34,1445532
SRCL,2016-01-04,119.21,119.44,116.9,117.87,847370
SRE,2016-01-04,93.16,93.25,92.37,93.18,1490281
STI,2016-01-04,41.86,42.04,41.12,41.58,4936545
STT,2016-01-04,64.77,65.18,64.14,65.14,2589174
STX,2016-01-04,36.03,36.43,35.11,36.27,4653163
STZ,2016-01-04,141.03,141.08,138.45,140.69,1765911
SWKS,2016-01-04,75.01,78,74.91,77.93,3848005
SWK,2016-01-04,104.94,105,103.66,104.87,1304507
SYF,2016-01-04,29.98,30.01,29.38,29.94,8771114
SYK,2016-01-04,91.47,91.54,89.56,90.02,2089884
SYMC,2016-01-04,20.55,20.85,20.36,20.84,5265245
SYY,2016-01-04,40.53,40.67,40.28,40.61,5885421
TAP,2016-01-04,92.97,92.97,91.43,92.29,2293670
TDG,2016-01-04,228.2,230.87,224.12,229.86,838787
TEL,2016-01-04,63.47,63.67,62.53,63.44,2872155
TGT,2016-01-04,71.84,73.71,71.53,73.55,8233337
TIF,2016-01-04,75.2,75.2,73.6115,74.52,2482989
TJX,2016-01-04,69.89,70.87,69.565,70.83,3758783
TMK,2016-01-04,56.02,56.35,55.24,56.32,977573
TMO,2016-01-04,139.45,140.15,137.32,138.75,3287526
TPR,2016-01-04,32.35,33.66,32.0801,33.64,6508924
TRIP,2016-01-04,83.64,83.76,82.02,82.98,1733885
TROW,2016-01-04,69.93,70.21,69.17,70.19,2353503
TRV,2016-01-04,110.71,110.96,108.73,109.97,2845969
TSCO,2016-01-04,83.5,84.5,82.75,83.75,1757337
TSN,2016-01-04,52.44,53.11,52.38,52.96,3567525
TSS,2016-01-04,48.96,48.98,47.69,48.24,1893534
TWX,2016-01-04,63.74,64.99,63.5,64.92,8369233
TXN,2016-01-04,53.55,54.34,53.37,54.34,7915437
TXT,2016-01-04,41.34,41.52,40.79,41.5,1658237
T,2016-01-04,34.08,34.35,34,34.35,31779464
UAA,2016-01-04,39.835,40.06,39.225,39.83,9240580
UAL,2016-01-04,55.79,56.34,54.86,55.61,5693154
UDR,2016-01-04,37.52,37.57,36.66,36.97,1655720
UHS,2016-01-04,117.46,119.19,116.5,117.92,682560
ULTA,2016-01-04,182.67,184.6,180.455,181.81,1196625
UNH,2016-01-04,116.91,116.91,114.525,116.46,4990955
UNM,2016-01-04,32.36,32.75,32.24,32.75,1295319
UNP,2016-01-04,76.87,79.04,76.13,78.97,6902604
UPS,2016-01-04,95.34,95.4,94.06,94.84,3730830
URI,2016-01-04,71.11,71.51,68.73,70.76,2257294
USB,2016-01-04,41.75,41.82,41.11,41.48,9258086
UTX,2016-01-04,94.45,95.64,93.96,95.57,5382208
VAR,2016-01-04,79.73,80.25,78.0801,78.65,1205767
VFC,2016-01-04,60.69,61.13,60.264,60.87,3618330
VIAB,2016-01-04,40.6,40.83,39.94,40.82,3810552
VLO,2016-01-04,70.38,71.67,68.705,69.94,6629238
VMC,2016-01-04,93.5,93.5,89.91,92.42,1571631
VNO,2016-01-04,98.9,99.33,97.49,98.42,677867
VRSK,2016-01-04,75.36,75.36,74.41,75.3,1344574
VRSN,2016-01-04,85.69,86.15,82.44,83.95,1540175
VRTX,2016-01-04,123.03,123.87,121.035,122.89,2217601
VTR,2016-01-04,56,56.8,55.51,56.74,2820856
VZ,2016-01-04,45.67,45.905,45.36,45.87,17821603
V,2016-01-04,76.06,76.38,75.01,75.7,13476760
WAT,2016-01-04,132.56,133.02,129.13,130.35,497246
WBA,2016-01-04,83.7,83.77,82.12,83.05,6347625
WDC,2016-01-04,59.32,60.52,58.855,60.4,3024420
WEC,2016-01-04,50.93,51.32,50.53,51.32,1877413
WFC,2016-01-04,53.09,53.27,52.3,52.91,25985392
WHR,2016-01-04,144.4,148.19,142.6,148.09,1097733
WMB,2016-01-04,25.52,26.59,25.32,26.24,10992721
WMT,2016-01-04,60.5,61.49,60.36,61.46,11989191
WM,2016-01-04,52.6,52.61,52,52.45,2067396
WRK,2016-01-04,44.81,45.53,44.3949,45.52,1646254
WU,2016-01-04,17.56,17.64,17.38,17.62,5887826
WYNN,2016-01-04,67.03,69.2743,64.64,68.77,4249811
WYN,2016-01-04,71.39,71.46,70.09,70.88,1626758
WY,2016-01-04,29.51,29.855,29.44,29.83,3556759
XEC,2016-01-04,89.2,91.45,87.485,90,1109999
XEL,2016-01-04,35.61,35.87,35.39,35.7,2819292
XLNX,2016-01-04,46.12,46.13,45.36,45.8,3472249
XL,2016-01-04,38.67,38.7,37.91,38.21,2922717
XOM,2016-01-04,77.5,77.94,76.455,77.46,20400084
XRAY,2016-01-04,59.21,59.87,58.29,58.86,1387142
XRX,2016-01-04,41.64,41.72,40.52,41.2,2280638
XYL,2016-01-04,35.92,36.19,35.6011,36.08,1353443
YUM,2016-01-04,71.32,72.25,70.64,72.21,3466289
ZBH,2016-01-04,101.12,103.06,100.17,101.81,2042842
ZION,2016-01-04,26.56,26.91,26.23,26.71,3523301
ZTS,2016-01-04,46.94,47.72,46.75,47.27,2871687
AAL,2016-01-05,41.18,41.49,39.95,40.52,10514164
AAPL,2016-01-05,105.75,105.85,102.41,102.71,55790992
AAP,2016-01-05,152.35,153.79,149.89,151.2,1127677
ABBV,2016-01-05,57.99,58.25,56.815,57.37,7179634
ABC,2016-01-05,102.2,103.4,101.59,103.36,2049940
ABT,2016-01-05,42.96,43.2,42.61,42.92,8245208
ACN,2016-01-05,101.97,102.87,101.47,102.36,2408961
ADBE,2016-01-05,92.01,92.85,91.41,92.34,1821298
ADI,2016-01-05,54.73,54.84,53.86,54.04,2689457
ADM,2016-01-05,35.82,36.27,35.41,36.24,3863221
ADP,2016-01-05,82.66,83.21,81.815,82.27,2036731
ADSK,2016-01-05,60.39,60.8,60.01,60.39,1323627
ADS,2016-01-05,272.45,275.94,271.4,274.05,362952
AEE,2016-01-05,43.02,43.59,42.35,43.54,2295771
AEP,2016-01-05,58.25,58.975,57.31,58.81,3434514
AES,2016-01-05,9.47,9.59,9.28,9.56,4393783
AET,2016-01-05,109.73,111.195,109.2,110.78,3476677
AFL,2016-01-05,59.17,59.63,58.74,59.1,2049962
AGN,2016-01-05,307.89,310.83,306.89,308.73,2187588
AIG,2016-01-05,60.45,60.95,60.28,60.64,7862995
AIV,2016-01-05,39.78,40.84,39.6,40.66,1692417
AIZ,2016-01-05,78.52,80.44,78.52,79.83,504992
AJG,2016-01-05,40.32,40.45,40,40.31,1117199
AKAM,2016-01-05,52.38,52.65,51.93,52.02,1505033
ALB,2016-01-05,55.86,56.1,53.88,54.7,1232134
ALGN,2016-01-05,64.64,67,64.64,64.95,746616
ALK,2016-01-05,78.6,79.17,76.558,77.09,1547077
ALLE,2016-01-05,64.57,65.4,64.105,64.46,525644
ALL,2016-01-05,60.71,60.97,60.39,60.53,2808796
ALXN,2016-01-05,185.36,187.59,184,184.9,1042532
AMAT,2016-01-05,18.47,18.625,18.29,18.49,9442776
AMD,2016-01-05,2.77,2.8,2.64,2.75,12972260
AME,2016-01-05,52.65,52.87,52.05,52.38,1277082
AMGN,2016-01-05,159,160.21,157.25,158.17,2678936
AMG,2016-01-05,157.19,158.21,153.07,154.73,442755
AMP,2016-01-05,104.5,105.47,103.14,103.84,805225
AMT,2016-01-05,96.94,98.75,96.8,98.61,2518367
AMZN,2016-01-05,646.86,646.91,627.65,633.79,5822603
ANDV,2016-01-05,106.94,108.0995,105.06,106.28,2232950
ANSS,2016-01-05,90.14,90.92,89.39,89.42,308511
ANTM,2016-01-05,139.85,141.945,139.03,141.24,1840998
AON,2016-01-05,90.72,91.45,90.36,91.26,1558656
AOS,2016-01-05,37.615,38.17,37.3,37.38,1025020
APA,2016-01-05,43.5,44.03,42.14,43.53,5435254
APC,2016-01-05,49.43,49.49,47.7505,48.52,4130002
APD,2016-01-05,128.47,129.27,125.905,126.88,1355748
APH,2016-01-05,50.89,51.19,50.13,50.3,2080044
ARE,2016-01-05,89.22,90.725,89.125,90.34,213646
ARNC,2016-01-05,29.16,29.31,27.48,27.81,13107565
ATVI,2016-01-05,37.79,37.8913,36.94,37.14,11150973
AVB,2016-01-05,181.43,185.12,180.77,184.88,904250
AVGO,2016-01-05,143.14,143.3,137.21,137.52,3817993
AVY,2016-01-05,61.14,61.77,60.95,61.67,784304
AWK,2016-01-05,60.35,60.46,59.38,60.15,1317732
AXP,2016-01-05,67.37,67.71,65.67,66.55,10809158
AYI,2016-01-05,234.88,237.8799,232.76,236.17,356699
AZO,2016-01-05,735.48,742.56,731.09,738.86,232946
A,2016-01-05,40.73,40.95,40.34,40.55,2587246
BAC,2016-01-05,16.52,16.59,16.23,16.43,66669974
BAX,2016-01-05,37.16,37.43,36.87,37.32,4345749
BA,2016-01-05,140.99,141.7,139.77,141.07,3356951
BBT,2016-01-05,36.61,36.94,36.36,36.66,3584289
BBY,2016-01-05,30.72,31.2,30.49,31.15,4731284
BDX,2016-01-05,148.65,149.695,147.8,148.42,1080429
BEN,2016-01-05,36.28,36.43,35.7,36.12,3384468
BF.B,2016-01-05,48.54,48.7775,48.105,48.63,1916540
BIIB,2016-01-05,295.38,298.64,293.56,296.7,1263926
BK,2016-01-05,39.94,40.24,39.59,39.82,6996683
BLK,2016-01-05,334.19,336.1,329.1203,333.96,803203
BLL,2016-01-05,36.115,36.5,36.055,36.48,2235324
BMY,2016-01-05,67.5,68.9,67.42,68.35,7836677
BRK.B,2016-01-05,130.75,131.53,129.81,131.25,4084620
BSX,2016-01-05,18,18.27,17.99,18.18,6737900
BWA,2016-01-05,42.61,42.69,41.15,41.57,1868503
BXP,2016-01-05,124.26,127.71,123.81,127.26,692577
CAG,2016-01-05,41.6,41.85,41.39,41.57,3322396
CAH,2016-01-05,88.38,89.97,88.19,89.68,2366714
CAT,2016-01-05,68.38,68.44,66.42,67.28,6139106
CA,2016-01-05,28.16,28.27,27.68,27.88,3101346
CBG,2016-01-05,34.09,34.46,33.92,34.39,1848271
CBOE,2016-01-05,63.37,63.825,62.63,63.1,1049245
CBS,2016-01-05,46.6,46.76,45.945,46.12,4098330
CB,2016-01-05,114.23,115.41,113.77,114.88,2743308
CCI,2016-01-05,85.53,87.175,85.53,87.14,2055172
CCL,2016-01-05,54.02,54.18,53.62,53.68,4545386
CDNS,2016-01-05,20.53,20.64,20.41,20.54,3540144
CELG,2016-01-05,117.71,119.59,116.68,117.96,3960370
CERN,2016-01-05,58.09,58.65,57.81,58.08,1415216
CFG,2016-01-05,25.77,25.95,25.52,25.68,6389320
CF,2016-01-05,40.38,40.658,39.15,39.23,2690027
CHD,2016-01-05,41.73,41.945,41.19,41.4,2922674
CHK,2016-01-05,4.89,5.09,4.84,5.01,23666881
CHRW,2016-01-05,61.69,63.92,61.1101,63.47,3966989
CHTR,2016-01-05,177.29,177.42,174.59,175.17,1661950
CINF,2016-01-05,57.5,57.9,57.29,57.88,665973
CI,2016-01-05,146.49,148.14,143.72,144.14,1515017
CLX,2016-01-05,125.52,127.54,125.35,127.09,1571401
CL,2016-01-05,64.73,65.26,64.595,65,4307059
CMA,2016-01-05,41.53,41.74,40.76,40.98,1793435
CMCSA,2016-01-05,27.92,28.025,27.74,27.825,28308722
CME,2016-01-05,89.41,89.72,88.51,89.37,1582433
CMG,2016-01-05,450,459.88,446.8,449.03,2161255
CMI,2016-01-05,90.05,90.24,87.98,89.09,2660933
CMS,2016-01-05,35.56,36.02,34.96,35.89,2230425
CNC,2016-01-05,66.06,68.42,66.06,66.97,2539007
CNP,2016-01-05,18.31,18.49,18.04,18.44,4854688
COF,2016-01-05,69.43,70.55,68.7,69.46,5216186
COG,2016-01-05,17.66,17.87,17.07,17.57,11622155
COL,2016-01-05,90.77,92.64,90.695,92.62,1013229
COO,2016-01-05,132.33,133.3,130.75,131.58,390056
COP,2016-01-05,46.67,47.52,45.99,47.4,7012434
COST,2016-01-05,160.17,161.228,159.45,159.93,2127674
COTY,2016-01-05,24.87,25.49,24.2,24.94,1295117
CPB,2016-01-05,51.84,52.18,51.34,51.85,2777799
CRM,2016-01-05,77.07,77.97,76.67,77.05,2656811
CSCO,2016-01-05,26.54,26.66,26.18,26.29,22024912
CSRA,2016-01-05,29,29.48,28.005,28.51,2439128
CSX,2016-01-05,25.8,25.99,25.21,25.53,5216376
CTAS,2016-01-05,88.58,89.24,88.09,88.43,627936
CTL,2016-01-05,25.11,25.19,24.77,24.99,4283455
CTSH,2016-01-05,58.45,58.675,57.97,58.13,3644101
CTXS,2016-01-05,74.57,75.99,73.27,73.55,1280961
CVS,2016-01-05,96.39,97.15,95.9,96.74,5414773
CVX,2016-01-05,89.05,89.65,87.84,89.61,7883427
CXO,2016-01-05,90.6,91.995,88.88,91.05,1506454
C,2016-01-05,51.54,51.61,50.41,50.86,17444931
DAL,2016-01-05,49.31,49.75,47.04,48.57,14557218
DE,2016-01-05,75.95,76.54,75.02,76.52,2578298
DFS,2016-01-05,52.64,53.09,52.22,52.59,3061649
DGX,2016-01-05,70.79,71.75,70.37,70.78,1061939
DG,2016-01-05,72.5,73.16,72.08,72.83,3426151
DHI,2016-01-05,30.64,30.74,30.03,30.42,4759446
DHR,2016-01-05,91.74,92.13,91.1,91.85,2850953
DISCA,2016-01-05,26.46,27.14,26.17,26.47,1738467
DISCK,2016-01-05,25.2,25.47,24.84,25.27,2290111
DISH,2016-01-05,57.45,57.53,56.31,57.35,1635899
DIS,2016-01-05,102.67,102.67,99.89,100.9,16212908
DLR,2016-01-05,76.19,76.45,75.48,76.29,1344496
DLTR,2016-01-05,79.27,80.78,79.24,79.98,4335356
DOV,2016-01-05,61.66,61.875,59.97,60.47,1078439
DPS,2016-01-05,92.49,93.71,92.37,93.37,1241359
DRE,2016-01-05,20.89,21.29,20.84,21.19,3196090
DRI,2016-01-05,63.49,63.89,62.71,63.89,2077506
DTE,2016-01-05,78.96,80.1,78.01,79.95,1259081
DUK,2016-01-05,71.18,71.85,70.18,71.7,2706795
DVA,2016-01-05,68.72,69.54,68.72,69.12,1239432
DVN,2016-01-05,32.2,32.93,31.56,32.83,6258084
D,2016-01-05,67.29,68.12,66.25,68.05,2476032
EA,2016-01-05,66.1,66.82,64.84,64.94,3304592
EBAY,2016-01-05,26.61,26.8566,25.94,26.12,16691359
ECL,2016-01-05,112.55,113.69,112.29,112.9,1222819
ED,2016-01-05,64.44,65.165,63.58,64.91,1516635
EFX,2016-01-05,110.17,110.77,109.16,110.11,1078049
EIX,2016-01-05,59.08,59.21,58.01,58.97,2534567
EL,2016-01-05,87.18,88.17,86.91,88.01,1506047
EMN,2016-01-05,67.13,68.11,66.1,67.11,1335168
EMR,2016-01-05,47.58,47.67,46.63,46.99,3656417
EOG,2016-01-05,70.06,70.54,68.57,70.13,3665194
EQIX,2016-01-05,297.98,304.53,294.165,303.41,1440339
EQR,2016-01-05,80.15,81.76,80,81.5,1379146
EQT,2016-01-05,53.5,53.68,52.22,52.6,1493073
ESRX,2016-01-05,86.87,87.87,86.7886,87.6,4804329
ESS,2016-01-05,237.9,240.55,237.775,240.04,257678
ES,2016-01-05,50.85,51.43,50.01,51.35,1087095
ETFC,2016-01-05,28.72,29.05,28.32,28.58,2346025
ETN,2016-01-05,52.22,52.34,51.26,51.85,2102326
ETR,2016-01-05,68.47,69.16,67.03,68.95,1440638
EW,2016-01-05,78.67,80.45,78.43,80.01,1566894
EXC,2016-01-05,27.88,28.19,27.42,28.16,5588420
EXPD,2016-01-05,44.06,44.6635,43.74,44.55,2323439
EXPE,2016-01-05,121.25,122.13,118.39,119.93,3723842
EXR,2016-01-05,87.81,90.79,87.81,90.4,867319
FAST,2016-01-05,40.51,40.56,39.225,39.75,3444569
FBHS,2016-01-05,55.09,55.36,54.18,54.21,903182
FB,2016-01-05,102.89,103.7099,101.665,102.73,23258238
FCX,2016-01-05,6.62,6.73,6.51,6.71,37753355
FDX,2016-01-05,143.56,144.73,142.39,144.65,1698512
FE,2016-01-05,31.63,31.64,30.94,31.54,5204237
FFIV,2016-01-05,95.66,96.7,95.5,96.52,1157612
FISV,2016-01-05,89.41,90.24,89.28,89.91,1107101
FIS,2016-01-05,60.19,61.09,59.67,60.29,2283615
FITB,2016-01-05,19.56,19.73,19.3925,19.61,8993969
FLIR,2016-01-05,30.18,31.42,29.9601,30.31,2527513
FLR,2016-01-05,47.6,48.11,46.67,46.78,1308062
FLS,2016-01-05,42.03,42.0699,40.75,41.12,982564
FL,2016-01-05,65.58,66.96,65.36,66.23,2045383
FMC,2016-01-05,38.04,38.55,37.34,37.58,1413958
FOXA,2016-01-05,26.52,26.75,26.44,26.59,10205737
FOX,2016-01-05,26.56,26.75,26.44,26.6,4247381
FRT,2016-01-05,145.14,147.04,144.155,146.54,492504
FTI,2016-01-05,29.14,29.27,28.4839,28.81,2332661
F,2016-01-05,13.97,14,13.51,13.72,50267536
GD,2016-01-05,136.1,137.35,135.53,136.64,1525876
GE,2016-01-05,30.68,30.84,30.45,30.74,55176246
GGP,2016-01-05,26.81,27.52,26.72,27.37,3952944
GILD,2016-01-05,99.69,99.85,98.7,99.26,9260812
GIS,2016-01-05,57.68,57.91,56.955,57.2,3653806
GLW,2016-01-05,17.92,18.066,17.725,17.9,11931450
GM,2016-01-05,33.33,33.41,32.18,32.43,19777228
GOOGL,2016-01-05,764.1,769.2,755.65,761.53,2260795
GOOG,2016-01-05,746.45,752,738.64,742.58,1950691
GPC,2016-01-05,84.53,84.57,83.07,84.33,1079118
GPN,2016-01-05,63.05,63.68,62.78,63.55,2400636
GPS,2016-01-05,25.55,26.43,25.425,26.28,11496860
GRMN,2016-01-05,37,37.34,36.785,36.94,1305540
GS,2016-01-05,176.71,177.5,172.92,174.09,4521610
GT,2016-01-05,31.97,32.0208,30.65,30.7,4883989
GWW,2016-01-05,202.73,203.43,197.76,199.68,730639
HAL,2016-01-05,34.61,34.73,33.75,34.4,8100920
HAS,2016-01-05,67.3,68.4999,67.01,68.18,1661003
HBAN,2016-01-05,10.76,10.81,10.65,10.72,9529185
HBI,2016-01-05,29.43,30.13,29.31,30.01,4542399
HCA,2016-01-05,66.56,67,65.79,66.44,4366809
HCN,2016-01-05,68.5,70.45,68.15,70.09,3346528
HCP,2016-01-05,38.26,39.25,38.21,39.06,2850248
HD,2016-01-05,131.15,131.94,130.05,130.43,5320942
HES,2016-01-05,47.68,48.12,46.63,48.07,3143547
HIG,2016-01-05,42.77,43.585,42.61,43.37,3356136
HII,2016-01-05,124.72,127.63,123.86,127.02,365841
HOG,2016-01-05,45.74,46.38,44.97,45.29,2392263
HOLX,2016-01-05,37.83,38.08,37.43,37.92,2457984
HON,2016-01-05,102.64,103.59,102.27,103.41,2553659
HPE,2016-01-05,15.13,15.25,14.94,15.03,10328195
HPQ,2016-01-05,11.65,11.78,11.58,11.71,13558506
HP,2016-01-05,53.76,54.33,52.79,53.56,1769900
HRB,2016-01-05,33.03,33.37,32.705,33.25,3545684
HRL,2016-01-05,39.275,39.945,39.1,39.905,3858518
HRS,2016-01-05,87.88,89.25,87.21,88.17,1175544
HSIC,2016-01-05,77.875,78.505,77.45,77.895,919886
HST,2016-01-05,15.21,15.41,15.03,15.39,8954083
HSY,2016-01-05,88.48,88.88,87.225,87.67,1449691
HUM,2016-01-05,180.22,181.46,178.5,179.63,977042
IBM,2016-01-05,136.76,136.89,134.8501,135.85,3924793
ICE,2016-01-05,51.66,51.81,50.812,51.516,6751475
IDXX,2016-01-05,71.23,72.8199,70.95,71.83,548861
IFF,2016-01-05,118.4,119.12,117.73,118.93,268079
ILMN,2016-01-05,181.78,182.98,176.83,178.02,1872175
INCY,2016-01-05,102.14,105.98,101.9,103.8,1174074
INFO,2016-01-05,29.45,29.9,29.43,29.75,480670
INTC,2016-01-05,33.96,34,33.53,33.83,16709510
INTU,2016-01-05,95.34,96.12,94.58,95.95,1859409
IPG,2016-01-05,22.89,23.39,22.87,23.26,6266235
IP,2016-01-05,37.79,38,37.42,37.99,3313868
IQV,2016-01-05,66.99,67.82,66.8,67.11,767511
IRM,2016-01-05,26.91,27.37,26.75,27.33,783041
IR,2016-01-05,55.31,55.7,54.42,54.55,2345313
ISRG,2016-01-05,183.0165,184.6798,181.3332,183.9865,1092195
ITW,2016-01-05,91.08,91.5,89.13,89.73,2428571
IT,2016-01-05,88.05,89.23,87.82,89.04,453914
IVZ,2016-01-05,33.34,33.54,32.68,33.1,4698739
JBHT,2016-01-05,71.35,72.15,71.08,72.06,999279
JCI,2016-01-05,33.2565,33.4764,32.7016,32.89,3283061
JEC,2016-01-05,41.75,42.12,41.04,41.33,631974
JNJ,2016-01-05,100.58,101.44,100.57,100.9,6467235
JNPR,2016-01-05,27.57,27.73,27.21,27.55,7589299
JPM,2016-01-05,63.7,64.13,63.04,63.73,16566703
JWN,2016-01-05,49.62,50.7,48.71,49.97,5307905
KEY,2016-01-05,13.01,13.08,12.75,12.85,18014714
KHC,2016-01-05,72.74,73.58,72.28,73.39,3858575
KIM,2016-01-05,25.86,26.68,25.765,26.56,2699084
KLAC,2016-01-05,68.38,69.05,68.37,68.74,2099815
KMB,2016-01-05,127,130.05,126.64,129.08,3237232
KMI,2016-01-05,15.35,15.65,14.99,15.58,29113929
KMX,2016-01-05,52.46,52.75,51.74,52.12,2752534
KORS,2016-01-05,40.5,40.79,39.4,40.72,2374159
KO,2016-01-05,42.31,42.625,42.17,42.55,15781895
KR,2016-01-05,41.29,42.11,41.26,42.09,7329300
KSS,2016-01-05,49.74,50.23,49.35,49.78,5211952
KSU,2016-01-05,74.03,74.36,73.18,73.98,1616098
K,2016-01-05,72.07,72.68,71.54,71.87,2210468
LB,2016-01-05,94.43,96.87,94.05,96.49,2132300
LEG,2016-01-05,41.2,41.57,40.97,41.48,1135741
LEN,2016-01-05,46.1078,46.2255,45.1961,45.8725,3367022
LH,2016-01-05,123.16,123.99,121.56,122,933683
LKQ,2016-01-05,28.82,29.24,28.385,28.62,1171140
LLL,2016-01-05,117.6,120.115,117.6,119.6,555291
LLY,2016-01-05,82.9,85.4,82.87,84.11,7475266
LMT,2016-01-05,214.59,218.94,214.02,218.26,1350102
LNC,2016-01-05,49.3,49.51,48.49,49.14,2012887
LNT,2016-01-05,31.15,31.375,30.6,31.28,1136274
LOW,2016-01-05,75.44,76.4699,74.91,75.44,5198874
LRCX,2016-01-05,78.16,78.55,77.05,78.15,1911840
LUK,2016-01-05,17.06,17.39,16.89,17.06,1610401
LUV,2016-01-05,42.4,43.08,41.4339,42.46,9364610
LYB,2016-01-05,87.82,88.34,86.25,87.64,2333591
L,2016-01-05,37.76,38.01,37.695,37.89,1177589
MAA,2016-01-05,90.34,91.33,89.725,91.16,515462
MAC,2016-01-05,79.67,82.88,79.67,82.5,1006491
MAR,2016-01-05,65.48,66.03,65.23,65.59,2699060
MAS,2016-01-05,27.89,28.16,27.56,27.69,2512425
MAT,2016-01-05,27.62,27.73,26.97,27.26,4045335
MA,2016-01-05,95.38,95.83,94.41,94.99,4352541
MCD,2016-01-05,117.41,119.23,117.29,119.2,6314015
MCHP,2016-01-05,45.98,46.31,45.44,45.64,1801511
MCK,2016-01-05,195.17,196.84,194.6,195.5,1016230
MCO,2016-01-05,97.51,99.09,97.2,98.57,1525169
MDLZ,2016-01-05,43.79,44.45,43.65,44.15,15463548
MDT,2016-01-05,75.77,76.25,75.64,75.99,4456430
MET,2016-01-05,46.99,47.35,46.2,46.42,8524604
MGM,2016-01-05,22.4,22.97,22.2101,22.75,8259672
MHK,2016-01-05,187.37,188.32,185.4,186.05,602349
MKC,2016-01-05,84.4,85.255,84,84.42,744224
MLM,2016-01-05,136.19,136.63,132.91,133.18,945683
MMC,2016-01-05,54.26,55.03,54.16,54.77,2350014
MMM,2016-01-05,146.82,147.5,145.61,147.46,2688082
MNST,2016-01-05,48.1133,48.79,48.0933,48.69,2766636
MON,2016-01-05,98.22,98.64,97.06,97.28,3384922
MOS,2016-01-05,28.66,28.67,27.87,28.3,4995715
MO,2016-01-05,57.48,58.74,57.42,58.55,6407657
MPC,2016-01-05,51.4,52.22,50.04,50.6,5485062
MRK,2016-01-05,52.79,53.4685,52.67,53.15,11075455
MRO,2016-01-05,12.79,12.86,12.33,12.76,9776980
MSFT,2016-01-05,54.93,55.39,54.54,55.05,34079674
MSI,2016-01-05,66.5,67.11,65.815,66.39,1242057
MS,2016-01-05,31.48,31.7,30.93,31.28,9850456
MTB,2016-01-05,117.87,118.99,117.08,118.13,650051
MTD,2016-01-05,330.29,336.8,328.7,331.38,131832
MU,2016-01-05,14.42,15.08,14.36,14.82,29806688
MYL,2016-01-05,53.67,54.422,53.25,54.09,5617029
M,2016-01-05,36.65,37.39,36.23,36.96,13382687
NAVI,2016-01-05,11.5,11.7399,10.94,11.34,5980697
NBL,2016-01-05,33.44,33.87,32.97,33.65,4027198
NCLH,2016-01-05,58.06,58.18,57.38,57.71,1233924
NDAQ,2016-01-05,56.59,57.53,56.52,57.4,1257373
NEE,2016-01-05,103.69,104.935,102.2,104.58,2228829
NEM,2016-01-05,18.57,18.57,18.13,18.42,5330942
NFLX,2016-01-05,110.45,110.58,105.85,107.66,17664562
NFX,2016-01-05,32.37,32.68,31.81,32.49,2181117
NI,2016-01-05,19.5,19.935,19.28,19.83,3138782
NKE,2016-01-05,61.72,62.59,61.72,62.38,9220645
NLSN,2016-01-05,45.68,46.57,45.57,46.4,2402324
NOC,2016-01-05,187.85,192.86,187.85,192.39,2302162
NOV,2016-01-05,34.01,34.22,33.09,33.62,5106165
NRG,2016-01-05,11.57,12.035,11.12,11.97,6550344
NSC,2016-01-05,81.76,82.56,81.4,82.27,1043483
NTAP,2016-01-05,26.09,26.18,25.36,25.4,4239184
NTRS,2016-01-05,70.86,71.13,70.17,70.69,863841
NUE,2016-01-05,39.9,40.03,39.46,39.96,3514467
NVDA,2016-01-05,32.98,33.44,32.5,32.89,12256814
NWL,2016-01-05,43.46,43.83,43.03,43.42,3693075
NWSA,2016-01-05,13.26,13.32,12.69,12.77,4867722
NWS,2016-01-05,13.66,13.71,13.06,13.11,2102002
OKE,2016-01-05,25.31,25.66,24.97,25.37,3638558
OMC,2016-01-05,74.04,74.24,73.17,73.96,1820392
ORCL,2016-01-05,35.86,36.12,35.49,35.64,25340678
ORLY,2016-01-05,246.86,249.49,245.25,247.96,823253
OXY,2016-01-05,67.18,68.71,66.78,68.53,4467973
O,2016-01-05,51.39,52.43,51.21,52.29,1944173
PAYX,2016-01-05,51.88,52.02,51.25,51.51,2923013
PBCT,2016-01-05,15.8,15.88,15.64,15.76,3561200
PCAR,2016-01-05,47.4,47.56,46.47,47.17,2157130
PCG,2016-01-05,52.87,53.28,51.91,53.02,2345654
PCLN,2016-01-05,1236.28,1247.47,1201.08,1210.69,895344
PDCO,2016-01-05,43.62,44.36,43.62,44.17,614304
PEG,2016-01-05,38.73,38.99,38.04,38.93,2224565
PEP,2016-01-05,98.81,99.85,98.71,99.45,4894143
PFE,2016-01-05,32.18,32.245,31.93,32.18,27303637
PFG,2016-01-05,43.79,44.3,43.59,44.14,1487076
PGR,2016-01-05,31.12,31.58,31,31.41,6043491
PG,2016-01-05,78.44,78.96,78.21,78.62,8133650
PHM,2016-01-05,17.2,17.48,17.1,17.32,9787799
PH,2016-01-05,97.27,97.29,94.65,95.06,1318748
PKG,2016-01-05,62.66,62.67,61.8,62.29,744852
PKI,2016-01-05,52.72,53.26,52.49,53.01,726181
PLD,2016-01-05,41.99,42.935,41.94,42.78,3262713
PM,2016-01-05,87.03,88.23,86.85,87.87,3923493
PNC,2016-01-05,93.23,93.73,92.27,93.29,1911019
PNR,2016-01-05,49.18,49.56,48.2302,48.86,787582
PNW,2016-01-05,63.96,64.54,62.94,64.4,695757
PPG,2016-01-05,98.63,99.32,97.465,98.31,1401524
PPL,2016-01-05,33.69,34.1,33.23,34.04,5068774
PRGO,2016-01-05,143.12,145.6,141.26,142.68,1170251
PRU,2016-01-05,79.85,80.34,78.83,79.57,2137772
PSA,2016-01-05,244.8,252.27,244.36,251.27,775995
PSX,2016-01-05,80.37,81.19,80.05,81,2849946
PVH,2016-01-05,73.95,74.83,73.1,74.5,1400793
PWR,2016-01-05,20.25,20.53,19.43,19.46,4667833
PXD,2016-01-05,124.35,126.09,122.84,125.17,1448843
PX,2016-01-05,102.51,102.53,99.96,101.32,1589200
PYPL,2016-01-05,34.98,34.98,33.86,34.31,11227717
QCOM,2016-01-05,50.46,50.6,49.07,49.14,13482312
QRVO,2016-01-05,50.76,50.97,47.36,47.53,1611810
RCL,2016-01-05,96.39,97.6799,96.3,96.54,2198193
REGN,2016-01-05,519.38,521.78,504.06,508.98,889433
REG,2016-01-05,67.73,69.18,67.69,68.86,452686
RE,2016-01-05,181.09,181.53,179.2601,180.37,387645
RF,2016-01-05,9.45,9.51,9.33,9.42,16058338
RHI,2016-01-05,46.14,46.4,45.925,46.29,956266
RHT,2016-01-05,81.62,82.53,81.43,81.91,1401837
RJF,2016-01-05,56.34,56.63,55.71,56.46,1387269
RL,2016-01-05,112.11,112.11,108.33,110.88,1051254
RMD,2016-01-05,52.5,53.02,52.35,52.44,651346
ROK,2016-01-05,101.18,101.94,100.1,100.61,670610
ROP,2016-01-05,186.4,188.076,184.52,187.56,350230
ROST,2016-01-05,54.37,55.17,54.18,54.73,3029185
RRC,2016-01-05,25.7,25.87,24.76,25.67,7595967
RSG,2016-01-05,43.11,43.9,43,43.84,2096466
RTN,2016-01-05,122.73,125.91,122.72,125.81,1763144
SBAC,2016-01-05,105.98,107.44,104.04,107.15,906886
SBUX,2016-01-05,58.79,58.79,57.98,58.65,9617778
SCG,2016-01-05,60.65,61.16,59.7,61.06,882947
SCHW,2016-01-05,32.02,32.23,31.57,31.88,5948178
SEE,2016-01-05,43.24,43.56,43.05,43.46,1307323
SHW,2016-01-05,256.57,258.66,254.84,255.78,757353
SIG,2016-01-05,125.23,127.06,122.39,125.58,1779406
SJM,2016-01-05,122.17,123.69,121.87,123.3,1242598
SLB,2016-01-05,69.34,69.84,68.09,69.5,6783560
SLG,2016-01-05,110.5,111.14,109.8,110.92,502014
SNA,2016-01-05,168.94,169.95,167.1,168.34,349279
SNI,2016-01-05,53.97,54.29,53.3,53.4,1080985
SNPS,2016-01-05,45.15,45.9989,44.55,44.97,674628
SO,2016-01-05,46.95,47.38,46.59,47.36,5830899
SPGI,2016-01-05,94.52,95.27,94.12,95.12,1049897
SPG,2016-01-05,193,196.76,192.63,196.17,1236543
SRCL,2016-01-05,118.43,120.97,117.9,120.53,632414
SRE,2016-01-05,92.83,94.43,92.11,94.29,1209873
STI,2016-01-05,41.66,41.97,41.46,41.77,4372338
STT,2016-01-05,64.97,65.65,64.74,65.24,1508987
STX,2016-01-05,36.5,36.88,35.92,36.33,3092673
STZ,2016-01-05,141.56,143.95,141.24,143.62,1753811
SWKS,2016-01-05,78.04,78.12,72.78,73.29,6010972
SWK,2016-01-05,105.16,105.6,102.44,102.71,2550408
SYF,2016-01-05,29.85,30.28,29.45,30.11,7437973
SYK,2016-01-05,90.12,91.02,89.98,90.89,1533716
SYMC,2016-01-05,20.84,20.99,20.62,20.88,7229893
SYY,2016-01-05,40.63,40.7575,40.32,40.64,3855130
TAP,2016-01-05,92.54,93.1,91.58,92.64,1824330
TDG,2016-01-05,230.35,232.4199,226.3,227.59,641935
TEL,2016-01-05,63.44,63.79,62.84,63.27,2532806
TGT,2016-01-05,73.74,75.24,73.63,74.84,8191879
TIF,2016-01-05,74.93,75.44,73.61,74.3,1526336
TJX,2016-01-05,70.84,71.98,70.58,71.94,4213156
TMK,2016-01-05,56.26,57.19,56.17,57.01,1048860
TMO,2016-01-05,139,140.94,138.37,138.51,3184443
TPR,2016-01-05,33.82,34.19,33.31,33.97,5592042
TRIP,2016-01-05,83.39,83.97,80.95,81.93,1450825
TROW,2016-01-05,70.39,70.81,69.5,70.48,1403665
TRV,2016-01-05,109.92,110.73,109.54,110.47,1870428
TSCO,2016-01-05,83.81,85.09,83.13,83.69,1073774
TSN,2016-01-05,52.29,52.43,51,52.3,5282937
TSS,2016-01-05,49.16,49.16,48.13,48.55,2579759
TWX,2016-01-05,65.18,65.59,64.4001,65.52,8300388
TXN,2016-01-05,54.27,54.47,53.55,53.77,6131951
TXT,2016-01-05,41.5,41.74,41.02,41.6,1514403
T,2016-01-05,34.35,34.69,34.12,34.59,30707275
UAA,2016-01-05,40.615,40.75,39.775,40.075,5210154
UAL,2016-01-05,55.9,56.33,54,55.06,6982915
UDR,2016-01-05,36.97,37.63,36.95,37.44,1052266
UHS,2016-01-05,118.56,120.25,118.18,118.43,703384
ULTA,2016-01-05,182.57,183.88,180.73,182.67,567952
UNH,2016-01-05,116.72,117.89,116.21,116.68,2816752
UNM,2016-01-05,32.52,32.83,32.38,32.58,1020505
UNP,2016-01-05,79.01,79.3406,77.3,78.21,6117372
UPS,2016-01-05,94.84,96.1,94.52,95.78,2839627
URI,2016-01-05,70.85,71.3,69.39,70.05,1605696
USB,2016-01-05,41.47,41.72,41.19,41.68,7654415
UTX,2016-01-05,95.14,96,94.8,95.72,4253225
VAR,2016-01-05,78.68,79.05,78.25,78.84,586326
VFC,2016-01-05,61.05,61.47,60.66,61.22,2673286
VIAB,2016-01-05,40.77,41.27,40.32,40.56,3015077
VLO,2016-01-05,70.14,71.355,69.77,71.16,5152474
VMC,2016-01-05,92.75,93.24,92.005,92.55,745017
VNO,2016-01-05,98.8,99.97,98.49,99.72,571153
VRSK,2016-01-05,75.21,75.58,74.73,75.03,1027121
VRSN,2016-01-05,81.72,83.91,80.58,81.41,2165363
VRTX,2016-01-05,123.89,124.96,121.9,123.45,1300116
VTR,2016-01-05,56.8,58.03,56.66,57.74,2014307
VZ,2016-01-05,46.2,46.55,45.63,46.5,15632848
V,2016-01-05,76.25,76.51,75.54,76.27,8972650
WAT,2016-01-05,130.47,132.41,129.54,129.81,417758
WBA,2016-01-05,82.79,83.08,80.83,80.87,7603141
WDC,2016-01-05,60.75,60.97,59.79,60.14,1563237
WEC,2016-01-05,51.31,52.02,50.44,51.87,2421124
WFC,2016-01-05,52.93,53.2675,52.545,52.89,14759616
WHR,2016-01-05,148.65,149.66,144.64,144.9,984094
WLTW,2016-01-05,123.43,126.25,122.31,125.84,2163572
WMB,2016-01-05,26.41,26.68,25.91,26.33,12394345
WMT,2016-01-05,62.03,63.05,61.85,62.92,13325958
WM,2016-01-05,52.42,52.7,52.23,52.65,2401370
WRK,2016-01-05,45.57,45.705,45.24,45.49,1566922
WU,2016-01-05,17.66,17.775,17.44,17.55,3689314
WYNN,2016-01-05,69.24,72.64,67.65,70.07,4286074
WYN,2016-01-05,71.25,71.76,70.65,71.44,1692417
WY,2016-01-05,29.94,30.03,29.625,29.9,2722797
XEC,2016-01-05,91.13,92.41,89.17,90.58,1557512
XEL,2016-01-05,35.68,36.14,35.19,36.06,2141174
XLNX,2016-01-05,45.81,46.765,45.61,46.48,3895832
XL,2016-01-05,38.22,38.51,38.19,38.29,2223793
XOM,2016-01-05,77.19,78.14,76.9223,78.12,11993500
XRAY,2016-01-05,59.25,60.29,58.9,60.06,1611309
XRX,2016-01-05,41.2,41.64,40.92,41.12,1620569
XYL,2016-01-05,36.06,36.2,35.51,36.07,1075354
YUM,2016-01-05,72.83,73.2,71.31,72.03,3791087
ZBH,2016-01-05,102,104.46,101.595,103.93,2227988
ZION,2016-01-05,26.77,26.85,26.24,26.42,2653585
ZTS,2016-01-05,47.51,48.1,47.28,48.01,3117022
AAL,2016-01-06,40.05,41.7,40,41.23,12393780
AAPL,2016-01-06,100.56,102.37,99.87,100.7,68457388
AAP,2016-01-06,149.68,150.05,145.78,147.2,1048419
ABBV,2016-01-06,56.37,57.56,56.18,57.38,8952688
ABC,2016-01-06,101.46,102.64,101.31,101.78,2267322
ABT,2016-01-06,42.31,42.975,42.21,42.56,5906042
ACN,2016-01-06,100.81,103.06,100.54,102.16,3134204
ADBE,2016-01-06,91.1,91.5,90.24,91.02,1673989
ADI,2016-01-06,53.07,53.54,51.43,51.74,3779652
ADM,2016-01-06,35.72,35.825,35.25,35.36,6072630
ADP,2016-01-06,81.08,81.71,80.88,81.26,1511025
ADSK,2016-01-06,59.46,59.8,58.95,59.54,3306268
ADS,2016-01-06,271.32,274.6,269.18,270.18,515087
AEE,2016-01-06,43.24,43.93,43.15,43.82,1974493
AEP,2016-01-06,58.43,59.345,58.21,59.03,3528292
AES,2016-01-06,9.4,9.48,9.2,9.23,4588059
AET,2016-01-06,109.16,110.98,109.09,110.22,6670167
AFL,2016-01-06,58.33,58.61,57.95,58.2,1863736
AGN,2016-01-06,304.83,307.4099,302.02,303.45,3025638
AIG,2016-01-06,59.87,59.95,59.46,59.75,9598804
AIV,2016-01-06,40.37,40.69,40.01,40.2,1008916
AIZ,2016-01-06,78.86,79.38,77.74,78.78,740320
AJG,2016-01-06,39.88,39.92,39.36,39.53,975049
AKAM,2016-01-06,51,51.76,50.38,50.48,2588749
ALB,2016-01-06,53.47,54.25,51.84,52.31,1239999
ALGN,2016-01-06,64.11,65.82,64.03,64.87,877822
ALK,2016-01-06,76.53,78.25,76.3,78.2,1387117
ALLE,2016-01-06,63.62,63.83,62.39,62.77,505485
ALL,2016-01-06,59.79,60.2,59.6,59.85,2868372
ALXN,2016-01-06,183.72,186.92,182.566,184.07,1480791
AMAT,2016-01-06,18.17,18.23,17.24,17.73,28687169
AMD,2016-01-06,2.66,2.71,2.47,2.505,23759374
AME,2016-01-06,51.58,51.91,50.975,51.19,1973654
AMGN,2016-01-06,155.01,157.925,154.9,156.72,3826922
AMG,2016-01-06,151.54,151.54,147,147.93,712581
AMP,2016-01-06,102.22,102.22,99.92,100.31,1738690
AMT,2016-01-06,98.07,98.64,97.52,98.26,2132436
AMZN,2016-01-06,622,639.79,620.31,632.65,5329197
ANDV,2016-01-06,104.09,106.96,103.9501,106.37,2759592
ANSS,2016-01-06,88.47,89.1,88,88.29,405683
ANTM,2016-01-06,139.62,140.48,136.9,137.79,1635860
AON,2016-01-06,90.4,90.59,89.28,89.88,1442508
AOS,2016-01-06,36.915,37.1,36.225,36.64,1740874
APA,2016-01-06,42.1,42.12,38.45,38.53,7076709
APC,2016-01-06,46.73,47.1,43.72,43.77,10750092
APD,2016-01-06,124.86,125.08,122.85,123.79,1490026
APH,2016-01-06,49.53,49.74,49.005,49.11,2097624
ARE,2016-01-06,89.71,90.53,89.29,89.73,195738
ARNC,2016-01-06,27,27.06,25.65,25.83,18399763
ATVI,2016-01-06,36.32,36.8,36.08,36.79,17867263
AVB,2016-01-06,183.23,184.22,182.4,183.5,822612
AVGO,2016-01-06,134.57,136.06,132.28,133.29,5082351
AVY,2016-01-06,60.86,61.53,60.54,60.95,623288
AWK,2016-01-06,59.66,60.32,59.4671,59.89,824665
AXP,2016-01-06,65.24,65.55,64.24,64.42,9752153
AYI,2016-01-06,233.27,234,226.56,229.94,546652
AZO,2016-01-06,733.32,738.35,727.11,729.2,255456
A,2016-01-06,40.24,40.99,40.05,40.73,2103619
BAC,2016-01-06,16.19,16.29,16.02,16.08,102760810
BAX,2016-01-06,36.79,37.53,36.75,37.41,10814729
BA,2016-01-06,138.83,139.35,137.26,138.83,4254056
BBT,2016-01-06,36.06,36.59,35.86,36.15,4228345
BBY,2016-01-06,30.53,30.73,29.74,29.95,8342623
BDX,2016-01-06,145.84,147.73,144.93,146.94,1774040
BEN,2016-01-06,35.45,35.65,34.95,35.2,2744307
BF.B,2016-01-06,48.075,48.5175,47.52,47.69,2587946
BIIB,2016-01-06,292.6,296.58,291.01,293.68,1540205
BK,2016-01-06,39.15,39.23,38.685,38.82,7073915
BLK,2016-01-06,327.28,331.9014,327,330.16,1138503
BLL,2016-01-06,35.945,36.32,35.905,36.135,2905406
BMY,2016-01-06,67.47,68.27,66.85,67.15,6691449
BRK.B,2016-01-06,129.99,131.76,129.725,131.33,5219360
BSX,2016-01-06,17.94,18.2268,17.865,18,8014214
BWA,2016-01-06,40.73,40.74,39.77,40.21,1538554
BXP,2016-01-06,126.66,127.33,126.29,127.24,796059
CAG,2016-01-06,41.17,42.09,41.01,41.79,6379736
CAH,2016-01-06,87.94,88.58,86.77,87.24,2324917
CAT,2016-01-06,65.98,66.85,65.62,66.22,6639331
CA,2016-01-06,27.36,27.59,27.145,27.27,2911258
CBG,2016-01-06,33.79,33.9,32.685,32.91,2759534
CBOE,2016-01-06,62.46,63.42,62.26,62.46,1434626
CBS,2016-01-06,45.55,46.87,45.5,46.13,4444282
CB,2016-01-06,113.74,113.84,112.23,112.74,2288204
CCI,2016-01-06,86.5,87.1733,86.16,86.41,2143114
CCL,2016-01-06,52.91,54.105,52.86,53.52,5092048
CDNS,2016-01-06,20.24,20.38,20.11,20.2,2583927
CELG,2016-01-06,116.22,117.86,115.59,116.71,3890237
CERN,2016-01-06,57.3,57.95,57.11,57.62,1839920
CFG,2016-01-06,25.3,25.53,25.15,25.28,5418826
CF,2016-01-06,38.65,38.71,35.265,35.84,4711819
CHD,2016-01-06,41.07,41.56,40.8178,41.205,4109768
CHK,2016-01-06,4.77,4.8755,4.6,4.68,24549155
CHRW,2016-01-06,62.33,63.43,62.05,63.16,2929004
CHTR,2016-01-06,173.35,175.27,172.64,174.31,1475532
CINF,2016-01-06,57.1,57.37,56.78,57.09,506491
CI,2016-01-06,143.46,144.87,142.75,143.03,1180242
CLX,2016-01-06,125.66,127.54,125.66,127.03,1354585
CL,2016-01-06,64.21,64.6399,63.955,64.14,4407620
CMA,2016-01-06,40.31,40.84,40.07,40.51,2298047
CMCSA,2016-01-06,27.46,27.825,27.375,27.61,21650796
CME,2016-01-06,88.37,89.85,88.1,88.93,1542299
CMG,2016-01-06,437.94,447,423,426.67,3646881
CMI,2016-01-06,88.33,90.24,87.95,88.68,2485963
CMS,2016-01-06,35.67,36.07,35.54,35.94,1817338
CNC,2016-01-06,66.34,66.87,65.22,65.97,2020354
CNP,2016-01-06,18.28,18.45,18.1,18.21,4372791
COF,2016-01-06,68.55,69.6897,67.98,68.55,4223296
COG,2016-01-06,17.02,17.03,15.885,16.02,10378112
COL,2016-01-06,91.79,92.39,90.33,90.93,639708
COO,2016-01-06,129.95,132.37,129.3,131.59,624301
COP,2016-01-06,46.1,46.32,45.04,45.35,10995614
COST,2016-01-06,158.36,159.8,157.63,158.45,2033414
COTY,2016-01-06,24.58,24.73,23.97,24.17,1258247
CPB,2016-01-06,51.42,52,51.16,51.76,2657411
CRM,2016-01-06,75.72,77.33,75.63,76.29,3484375
CSCO,2016-01-06,26.08,26.14,25.82,26.01,30799802
CSRA,2016-01-06,28.06,28.36,27.87,28.06,1561491
CSX,2016-01-06,25.07,25.22,24.17,24.37,8385097
CTAS,2016-01-06,87.31,88.84,87.01,88.03,479841
CTL,2016-01-06,24.68,24.9,24.56,24.72,4083396
CTSH,2016-01-06,57,57.885,56.6,57.13,4911700
CTXS,2016-01-06,72.54,74.05,72.5,73.99,1448642
CVS,2016-01-06,95.53,96.46,95.07,95.56,5901433
CVX,2016-01-06,87.44,87.78,85.16,86.07,14511395
CXO,2016-01-06,86.84,87.01,82.765,84.29,2870734
C,2016-01-06,50.1,50.58,49.76,50.12,22501799
DAL,2016-01-06,47.79,49.3,47.63,48.93,10375888
DE,2016-01-06,75.16,76.21,75.02,75.66,3157607
DFS,2016-01-06,51.82,52.3574,51.325,51.56,3210589
DGX,2016-01-06,70,70.51,69.08,69.68,1292075
DG,2016-01-06,72.03,73.07,71.83,72.71,3239348
DHI,2016-01-06,29.98,30.42,29.37,29.66,6596609
DHR,2016-01-06,90.78,91.41,90.07,90.78,3683427
DISCA,2016-01-06,25.96,26.64,25.93,26.28,2268542
DISCK,2016-01-06,24.8,25.39,24.78,25.1,1996642
DISH,2016-01-06,56.1,57.15,56.005,56.06,2395860
DIS,2016-01-06,99.38,101.46,99.36,100.36,13934454
DLR,2016-01-06,75.91,77.34,75.81,77,1385943
DLTR,2016-01-06,78.94,80.58,78.2201,80.52,3572648
DOV,2016-01-06,59.44,60.0499,58.9,59.19,1237535
DPS,2016-01-06,92.41,94.51,92.41,94.5,2904923
DRE,2016-01-06,20.92,21.14,20.76,20.89,2176270
DRI,2016-01-06,62.83,63.605,62.56,62.92,2001050
DTE,2016-01-06,79.37,80.07,79.13,79.59,2098595
DUK,2016-01-06,71.11,72.1799,70.87,71.86,2382816
DVA,2016-01-06,68.22,69.19,67.925,68.16,2706412
DVN,2016-01-06,31.61,31.63,30.13,30.21,7777746
D,2016-01-06,67.57,68.87,67.33,68.47,2670701
EA,2016-01-06,63.61,64.2899,62.56,63.68,3764497
EBAY,2016-01-06,25.83,26.66,25.77,26.41,12139899
ECL,2016-01-06,109.82,110.85,106.55,108.07,3836959
ED,2016-01-06,64.45,65.47,64.2,65.22,1681056
EFX,2016-01-06,108.42,109.68,108.24,109.23,575055
EIX,2016-01-06,58.66,58.77,58,58.58,3351589
EL,2016-01-06,87.06,87.22,84.735,85.09,2759398
EMN,2016-01-06,65.93,66.72,65.18,65.81,1458854
EMR,2016-01-06,46.29,46.66,45.92,46.45,5420434
EOG,2016-01-06,68.5,68.5,66.7,67.32,6626717
EQIX,2016-01-06,299.64,310.28,298.88,309.13,1147466
EQR,2016-01-06,80.76,81.5,80.31,80.73,1407067
EQT,2016-01-06,50.97,50.97,49.32,49.53,2056120
ESRX,2016-01-06,85.97,87.555,85.86,87.09,5765953
ESS,2016-01-06,238.01,239.99,236.63,238.05,189475
ES,2016-01-06,51.04,51.65,50.73,51.46,1265465
ETFC,2016-01-06,28.14,28.39,27.755,27.98,3970368
ETN,2016-01-06,50.82,51.29,50.36,50.92,2872987
ETR,2016-01-06,68.55,68.72,67.82,68.51,1265706
EW,2016-01-06,79.28,80.99,78.85,80.44,1769477
EXC,2016-01-06,27.89,28.28,27.76,28.19,6714469
EXPD,2016-01-06,44,44.33,43.56,43.64,1296431
EXPE,2016-01-06,117.56,120.16,116.51,119.04,2123207
EXR,2016-01-06,89.69,91.93,89.5,91.15,1100823
FAST,2016-01-06,39.32,40.35,39.01,39.86,3729493
FBHS,2016-01-06,52.8,53.1,51.78,52.38,2219290
FB,2016-01-06,101.13,103.77,100.9,102.97,25096183
FCX,2016-01-06,6.37,6.47,6.13,6.17,45365148
FDX,2016-01-06,142.57,143.2,140.28,140.77,1931457
FE,2016-01-06,31.32,32.01,31.18,31.85,3822654
FFIV,2016-01-06,95.42,96.42,94.63,95.02,1334377
FISV,2016-01-06,88.56,89.6,88.18,89.23,1026239
FIS,2016-01-06,59.36,59.73,58.9,59.18,1743722
FITB,2016-01-06,19.21,19.41,19.105,19.32,8937539
FLIR,2016-01-06,29.79,30.52,29.6,30.45,1747082
FLR,2016-01-06,45.8,46.15,45.07,45.5,1807116
FLS,2016-01-06,40.3,40.73,39.98,40.28,2249289
FL,2016-01-06,65.25,66.56,64.46,65.23,2446217
FMC,2016-01-06,36.89,36.985,35.78,36.02,1450050
FOXA,2016-01-06,26.49,27.025,26.17,26.72,19881867
FOX,2016-01-06,26.31,26.8,26.15,26.5,15831365
FRT,2016-01-06,146.25,147.55,146,147.44,273790
FTI,2016-01-06,27.96,28.3,26.76,27.11,5008411
F,2016-01-06,13.56,13.56,13.05,13.11,61285453
GD,2016-01-06,135,136.13,134.08,135.26,1576185
GE,2016-01-06,30.27,30.715,30.05,30.25,62652684
GGP,2016-01-06,27.16,27.63,27.16,27.62,6207507
GILD,2016-01-06,97.57,100.68,97.52,100.3,12540672
GIS,2016-01-06,56.8,57.2,56.5,56.73,4709358
GLW,2016-01-06,17.59,17.69,17.39,17.5,12620506
GM,2016-01-06,31.95,31.98,31.01,31.27,27515240
GOOGL,2016-01-06,750.37,765.73,748,759.33,2410301
GOOG,2016-01-06,730,747.18,728.92,743.62,1947034
GPC,2016-01-06,83.13,83.39,82.02,82.66,864701
GPN,2016-01-06,62.81,64.08,62.3356,63.75,2911308
GPS,2016-01-06,25.91,26.28,25.07,25.29,6894747
GRMN,2016-01-06,36.42,36.57,35.8,35.93,2521400
GS,2016-01-06,171.31,172.02,169.1,169.84,5539404
GT,2016-01-06,30.19,30.44,29.76,30.35,4748462
GWW,2016-01-06,197.41,201.13,196.3225,199.05,727762
HAL,2016-01-06,33.49,34.19,33.06,33.42,12337024
HAS,2016-01-06,66.77,71.1,66.61,69.89,3294965
HBAN,2016-01-06,10.51,10.65,10.475,10.55,7561632
HBI,2016-01-06,29.48,30.1675,29.4,29.94,3783529
HCA,2016-01-06,65.49,66.53,65.14,65.98,4443732
HCN,2016-01-06,69.5,70.16,69.3,69.94,2591878
HCP,2016-01-06,38.14,38.53,37.19,37.49,11658308
HD,2016-01-06,129,129.9,128.56,129.08,8199577
HES,2016-01-06,46.68,46.77,44.86,45.07,7968410
HIG,2016-01-06,42.49,42.77,41.93,42.24,3053266
HII,2016-01-06,125.88,127.58,125.075,127.47,376231
HOG,2016-01-06,44.63,44.9,42.89,43.4,5167211
HOLX,2016-01-06,37.5,38.78,37.26,38.42,3727005
HON,2016-01-06,102.14,102.5,101.48,102.24,2321637
HPE,2016-01-06,14.62,15,14.51,14.8,11315099
HPQ,2016-01-06,11.52,11.52,11.2,11.29,16352592
HP,2016-01-06,51.93,52.25,49.99,50.48,2532670
HRB,2016-01-06,32.82,33.2,32.71,33.01,2956772
HRL,2016-01-06,39.505,40.275,39.2249,40.04,5574792
HRS,2016-01-06,87.25,88.58,86.98,87.37,1971151
HSIC,2016-01-06,76.935,77.55,76.38,77.105,1096158
HST,2016-01-06,15.16,15.22,14.92,15.07,8897360
HSY,2016-01-06,86.71,88.04,86.21,87.73,2128448
HUM,2016-01-06,177.8,179.24,175.045,176.61,1449844
IBM,2016-01-06,134.38,135.58,133.62,135.17,4310939
ICE,2016-01-06,51,51.35,50.578,51.056,5233920
IDXX,2016-01-06,71.5,72.74,70.58,71.32,1646055
IFF,2016-01-06,117.15,118.01,116.37,117.17,450240
ILMN,2016-01-06,176.17,180.07,175,177.56,1121480
INCY,2016-01-06,101.44,103.62,100.265,102.26,2013424
INFO,2016-01-06,29.66,29.66,29.1,29.33,778093
INTC,2016-01-06,33.25,33.52,32.8,33.08,25491255
INTU,2016-01-06,94.43,96.48,94.16,96.29,2433171
IPG,2016-01-06,22.96,23.155,22.68,22.87,5143550
IP,2016-01-06,37.47,37.58,37.1215,37.39,3536842
IQV,2016-01-06,66.45,67.69,66.11,66.74,1792417
IRM,2016-01-06,27.08,27.26,26.93,27.12,800595
IR,2016-01-06,53.76,54.21,53.03,53.39,2288372
ISRG,2016-01-06,182.4332,185.5798,181.0165,184.4131,1512090
ITW,2016-01-06,87.92,88.67,86.91,87.52,2547745
IT,2016-01-06,87.84,88.74,87.67,88.41,342738
IVZ,2016-01-06,32.28,32.78,32.1778,32.53,5198781
JBHT,2016-01-06,70.99,71.73,70.48,70.92,596111
JCI,2016-01-06,32.0733,32.5864,31.8639,32.5759,5867713
JEC,2016-01-06,40.48,40.9,40.3,40.53,861629
JNJ,2016-01-06,99.82,100.97,99.6,100.39,7733825
JNPR,2016-01-06,27.11,27.14,26.61,26.78,4873446
JPM,2016-01-06,62.72,63.125,62.34,62.81,22961532
JWN,2016-01-06,49.04,49.31,47.71,48.49,4218344
KEY,2016-01-06,12.69,12.81,12.59,12.62,20747041
KHC,2016-01-06,72.2,73.68,72.03,73.53,3294730
KIM,2016-01-06,26.33,26.65,26.275,26.32,4626944
KLAC,2016-01-06,67.71,68.24,66.09,66.58,1525333
KMB,2016-01-06,127.84,129.73,127.6,129.02,3930164
KMI,2016-01-06,15.16,15.28,14.62,14.77,28462612
KMX,2016-01-06,49.78,50.72,47.7,48.31,7665791
KORS,2016-01-06,39.98,40.86,39.286,39.76,3718437
KO,2016-01-06,42.2,42.51,42.04,42.32,16245132
KR,2016-01-06,41.76,42.42,41.75,42.05,9802706
KSS,2016-01-06,49.02,50.18,48.91,50.05,4830057
KSU,2016-01-06,73.18,74,70.385,70.58,2787319
K,2016-01-06,71.29,72.3,71.15,72.01,2503981
LB,2016-01-06,95.34,96.3154,93.7,94.64,2568668
LEG,2016-01-06,40.64,41.09,39.9,40.34,1892681
LEN,2016-01-06,45.2157,45.7843,44.1078,44.5098,3505316
LH,2016-01-06,120.79,122.31,120,120.84,1397087
LKQ,2016-01-06,28.05,28.5451,28.03,28.41,1692336
LLL,2016-01-06,118.31,119.32,116.49,117.48,502640
LLY,2016-01-06,82.69,84.88,82.495,83.58,6628432
LMT,2016-01-06,217.83,221,216.26,217.63,1787147
LNC,2016-01-06,48.02,48.24,46.59,46.92,2168420
LNT,2016-01-06,31.23,31.45,30.935,31.32,717980
LOW,2016-01-06,74.51,74.75,73.395,73.94,5326477
LRCX,2016-01-06,76.5,77.1,72.52,73.56,4604655
LUK,2016-01-06,16.8,16.98,16.7,16.8,1948171
LUV,2016-01-06,41.97,43.5,41.8,42.85,6236478
LYB,2016-01-06,85.11,85.57,82.66,83.51,3823952
L,2016-01-06,37.28,37.41,36.79,37.05,1254626
MAA,2016-01-06,90.41,91.36,90.02,90.69,462018
MAC,2016-01-06,81.54,82.48,81.15,81.77,692205
MAR,2016-01-06,64.47,64.68,62.53,63.62,4167145
MAS,2016-01-06,27.23,27.7,26.82,27.38,6287000
MAT,2016-01-06,26.82,27.09,26.48,26.92,6939834
MA,2016-01-06,93.49,94.39,92.98,93.35,4370013
MCD,2016-01-06,118,119.27,117.81,118.4,6543760
MCHP,2016-01-06,44.76,45.34,44.5101,44.93,1827914
MCK,2016-01-06,191.87,193.71,191.33,193.1,1469835
MCO,2016-01-06,96.9,97.59,96,96.81,1294204
MDLZ,2016-01-06,43.33,44.17,43.28,43.99,19644732
MDT,2016-01-06,74.8,76.29,74.78,76.2,6199001
MET,2016-01-06,45.73,45.75,44.05,44.37,13616100
MGM,2016-01-06,22.23,22.61,22.01,22.39,6746191
MHK,2016-01-06,183.08,185.24,180.49,182.12,580367
MKC,2016-01-06,83.93,84.7,83.63,84.27,1280632
MLM,2016-01-06,130.58,132.79,129.26,129.83,822998
MMC,2016-01-06,53.97,54.66,53.7,54.11,2563898
MMM,2016-01-06,145.59,145.76,143.42,144.49,2997126
MNST,2016-01-06,47.98,48.9,47.5333,48.7666,4456923
MON,2016-01-06,95.77,97.3,93.755,95.21,4990839
MOS,2016-01-06,27.83,27.85,26.265,26.44,5965357
MO,2016-01-06,58.05,59.47,58,59.17,7686571
MPC,2016-01-06,49.3,49.79,47.93,48.72,7328538
MRK,2016-01-06,52.51,52.95,52.21,52.42,12465927
MRO,2016-01-06,12.25,12.27,11.14,11.28,15837537
MSFT,2016-01-06,54.32,54.4001,53.64,54.05,39518863
MSI,2016-01-06,65.57,66.575,65.25,65.43,956417
MS,2016-01-06,30.63,30.78,30.25,30.5,13057409
MTB,2016-01-06,116.35,117.23,115.28,115.74,859735
MTD,2016-01-06,328.24,331.34,322.37,324.74,194999
MU,2016-01-06,14.5,14.685,14.11,14.22,26835066
MYL,2016-01-06,52.96,54.44,52.78,53.36,5581304
M,2016-01-06,36.35,36.69,35.73,36.15,13051000
NAVI,2016-01-06,11.21,11.255,10.83,10.93,5080532
NBL,2016-01-06,32.72,32.72,31.53,31.69,5893314
NCLH,2016-01-06,56.77,57.8,56.25,56.97,1660038
NDAQ,2016-01-06,56.69,57.74,56.4175,57.23,747902
NEE,2016-01-06,103.89,104.67,103.5,104.24,1745822
NEM,2016-01-06,18.71,19.05,18.53,18.56,6273244
NFLX,2016-01-06,105.29,117.91,104.96,117.68,33045656
NFX,2016-01-06,31.35,31.35,29.69,30.04,4165639
NI,2016-01-06,19.69,20,19.59,19.94,3525657
NKE,2016-01-06,61.3,62.04,61.15,61.49,6551556
NLSN,2016-01-06,46,46.39,45.82,46.13,1936698
NOC,2016-01-06,190.16,193.2,190,190.47,1879674
NOV,2016-01-06,32.78,32.78,31.14,31.34,6500249
NRG,2016-01-06,11.72,11.79,10.94,11.03,8211445
NSC,2016-01-06,81.22,81.7,79.0101,79.48,1345427
NTAP,2016-01-06,24.8,25.1,24.61,24.69,3794238
NTRS,2016-01-06,69.19,69.58,68.69,69.01,1186560
NUE,2016-01-06,39.22,39.71,39.1,39.36,1630997
NVDA,2016-01-06,32.35,32.5,31.16,31.53,11233604
NWL,2016-01-06,42.77,42.97,41.7802,42.22,5857703
NWSA,2016-01-06,12.53,12.82,12.48,12.71,3681983
NWS,2016-01-06,12.9,13.315,12.8201,13.23,1915952
OKE,2016-01-06,24.61,24.63,23.43,24.22,5046548
OMC,2016-01-06,73.18,73.44,71.565,71.94,2415181
ORCL,2016-01-06,35.5,36.135,35.36,35.82,18165714
ORLY,2016-01-06,243.63,244.54,238.57,241.07,974008
OXY,2016-01-06,66.75,67.11,64.76,65.44,6740484
O,2016-01-06,51.86,52.6,51.86,52.6,1769017
PAYX,2016-01-06,50.89,51.175,50.69,50.78,2524105
PBCT,2016-01-06,15.55,15.695,15.49,15.61,3604754
PCAR,2016-01-06,46.64,47.84,46.52,47.18,2856936
PCG,2016-01-06,52.63,52.96,52.49,52.72,2599328
PCLN,2016-01-06,1186,1212.28,1185,1196.71,561265
PDCO,2016-01-06,44.71,44.99,43.68,44.16,1094291
PEG,2016-01-06,38.64,38.85,38.44,38.61,1852605
PEP,2016-01-06,98.38,99.76,98.12,99.48,5483415
PFE,2016-01-06,31.73,31.895,31.42,31.61,25846580
PFG,2016-01-06,43.2,43.33,42.04,42.32,2110420
PGR,2016-01-06,31.03,31.25,30.86,31.06,4206337
PG,2016-01-06,77.67,78.285,77.12,77.86,9551003
PHM,2016-01-06,17.04,17.34,16.78,16.94,7968948
PH,2016-01-06,93.71,94.62,92.98,93.8,1355557
PKG,2016-01-06,61.31,61.8,60.4,60.93,844837
PKI,2016-01-06,52.1,52.86,52.02,52.25,2087767
PLD,2016-01-06,42.12,42.65,42.11,42.55,3384959
PM,2016-01-06,87.03,88.21,87.03,87.85,4861566
PNC,2016-01-06,91.34,92.75,91.21,91.6,2576151
PNR,2016-01-06,47.87,48.53,47.19,47.74,1123801
PNW,2016-01-06,63.92,64.68,63.76,64.49,644512
PPG,2016-01-06,96.44,97.2,95.93,96.47,1809335
PPL,2016-01-06,33.77,34.13,33.64,33.93,4119091
PRGO,2016-01-06,141.21,144.98,141,144.28,2507009
PRU,2016-01-06,78.06,78.29,76.37,76.92,3137694
PSA,2016-01-06,250,253.8,249.64,251.67,589834
PSX,2016-01-06,79.12,80,77.6,78.03,4273268
PVH,2016-01-06,73.32,74.37,71.68,72.79,1238771
PWR,2016-01-06,19.12,19.58,19.08,19.44,3412622
PXD,2016-01-06,115.3,117.46,114.97,116.15,14056076
PX,2016-01-06,99.83,101.39,99.635,100.3,1885257
PYPL,2016-01-06,33.7,34.01,33.21,33.98,8441271
QCOM,2016-01-06,48.36,48.66,47.76,48.64,15783517
QRVO,2016-01-06,46.66,46.69,44.16,44.62,2644564
RCL,2016-01-06,94.22,96.79,93.31,95.31,2855106
REGN,2016-01-06,499,524.67,496,519.48,887604
REG,2016-01-06,68.49,69.31,68.49,69.26,572223
RE,2016-01-06,178.74,180.535,178.48,178.86,301328
RF,2016-01-06,9.26,9.34,9.175,9.26,17107872
RHI,2016-01-06,45.7,45.95,44.82,45.06,783388
RHT,2016-01-06,80.95,81.74,79.91,80.59,1455136
RJF,2016-01-06,55.39,55.57,54.05,54.26,1480996
RL,2016-01-06,109.93,110.15,106.17,108.1,1417004
RMD,2016-01-06,51.67,51.89,51.09,51.4,1274876
ROK,2016-01-06,99.1,99.56,97.02,97.92,1400820
ROP,2016-01-06,184.53,187.56,182.98,183.37,471056
ROST,2016-01-06,54.03,54.53,53.295,53.89,2533668
RRC,2016-01-06,24.84,25.02,23.69,24.03,6633962
RSG,2016-01-06,43.35,44.06,43.17,43.99,2346342
RTN,2016-01-06,124.55,126.8399,124.38,125.82,2478291
SBAC,2016-01-06,106.04,107.28,105.445,106.17,504018
SBUX,2016-01-06,57.7,58.53,57.64,58.13,8266322
SCG,2016-01-06,60.67,61.42,60.6,61.01,1114244
SCHW,2016-01-06,31.25,31.379,30.525,30.79,8809035
SEE,2016-01-06,42.68,43.25,42.37,42.78,1116497
SHW,2016-01-06,251.02,252.32,246.52,248.38,790256
SIG,2016-01-06,124.1,127.9,123.69,127.31,2765261
SJM,2016-01-06,121.75,123.3799,121.625,122.4,1050840
SLB,2016-01-06,67.92,69.4,67.47,67.7,11923005
SLG,2016-01-06,109.87,110.21,108.455,109.25,1133163
SNA,2016-01-06,166.29,168.61,166.035,167.79,463326
SNI,2016-01-06,52.47,53.2,51.33,51.9,1859148
SNPS,2016-01-06,44.37,44.86,43.955,44.31,732852
SO,2016-01-06,47.06,47.495,46.82,47.37,5868706
SPGI,2016-01-06,93.96,95.14,93.64,94.08,840125
SPG,2016-01-06,194.69,196.52,194.67,195.69,941752
SRCL,2016-01-06,118.94,120.58,118.13,120.01,738461
SRE,2016-01-06,93.51,93.85,91.85,92,1967643
STI,2016-01-06,40.92,41.43,40.64,41.2,4812280
STT,2016-01-06,64,64.07,62.83,63.07,2361902
STX,2016-01-06,35.65,35.92,34.33,34.75,4120910
STZ,2016-01-06,142.99,144.41,142.01,143.12,2334852
SWKS,2016-01-06,71.55,72.06,68.33,69.15,8047303
SWK,2016-01-06,101.33,102.83,100.82,101.29,1385929
SYF,2016-01-06,29.83,30.03,29.48,29.9,9158180
SYK,2016-01-06,89.69,91.1109,89.69,90.75,2083798
SYMC,2016-01-06,20.65,20.88,20.53,20.85,6014819
SYY,2016-01-06,40.02,40.29,39.84,40.19,7391219
TAP,2016-01-06,91.62,91.83,90.36,90.8,2187681
TDG,2016-01-06,227.31,230.11,224.92,230.1,613594
TEL,2016-01-06,62.47,62.8,61.94,62.08,3449390
TGT,2016-01-06,73.8,74.8,73.38,74.08,4921363
TIF,2016-01-06,73.25,74.03,72.68,72.92,1723579
TJX,2016-01-06,70.68,71.385,69.61,70.09,4453644
TMK,2016-01-06,56.19,56.37,55.64,55.91,825996
TMO,2016-01-06,136.55,138.45,136.55,137.45,2300840
TPR,2016-01-06,33.21,33.469,32.37,32.79,4493520
TRIP,2016-01-06,81.34,81.74,79.23,80.1,2521661
TROW,2016-01-06,69.14,69.405,68.62,68.9,1752252
TRV,2016-01-06,109.34,109.79,108.57,109.04,1730884
TSCO,2016-01-06,82.48,83.07,81.76,82.54,1152295
TSN,2016-01-06,51.72,52.87,51.5,52.26,5437809
TSS,2016-01-06,47.73,48.42,47.7191,47.9,1339363
TWX,2016-01-06,64.38,69.49,64.24,68.62,15323750
TXN,2016-01-06,52.95,53.89,52.72,53.42,8520820
TXT,2016-01-06,40.92,41.03,39.9411,40.35,2258047
T,2016-01-06,33.82,34.21,33.72,34.06,26911800
UAA,2016-01-06,39.375,40.432,39.315,39.935,6250434
UAL,2016-01-06,54.24,55.47,54.04,55.2,4902083
UDR,2016-01-06,37.09,37.47,36.92,37.17,1234500
UHS,2016-01-06,116.68,117.57,114.12,115.7,1077533
ULTA,2016-01-06,180.39,183.27,179.13,183.21,870706
UNH,2016-01-06,115.78,116.65,114.5,115.49,2677303
UNM,2016-01-06,32,32.0997,31.48,31.69,1234949
UNP,2016-01-06,76.75,77.19,74.24,74.83,8125161
UPS,2016-01-06,94.89,95.54,94.1,94.42,2443014
URI,2016-01-06,68.75,69.14,66.01,66.7,2748824
USB,2016-01-06,41.04,41.57,40.81,41.05,6779586
UTX,2016-01-06,93.9,94.64,92.54,93.12,8300557
VAR,2016-01-06,78.04,78.6,77.64,78.43,1118277
VFC,2016-01-06,60.34,61.12,59.86,60.19,2640207
VIAB,2016-01-06,39.98,40.79,39.76,40.06,3661140
VLO,2016-01-06,69.88,71.98,69.8001,70.66,7666201
VMC,2016-01-06,91.02,92.52,89.75,90.4,1063258
VNO,2016-01-06,98.94,99.5,98.22,99.25,780035
VRSK,2016-01-06,74.01,75.2,73.75,74.64,961934
VRSN,2016-01-06,80.41,81.76,79.82,81.02,1508421
VRTX,2016-01-06,120.8,123.17,119.51,122.23,1692442
VTR,2016-01-06,57.67,57.78,56.725,57.21,2960255
VZ,2016-01-06,45.49,45.95,45.28,45.52,19082706
V,2016-01-06,75,75.85,74.85,75.27,16092022
WAT,2016-01-06,128.46,130.97,128.46,129.71,450150
WBA,2016-01-06,80.54,81.26,79.43,79.63,11659237
WDC,2016-01-06,59.73,59.84,58.12,58.8,2910897
WEC,2016-01-06,51.48,51.97,51.356,51.73,1507947
WFC,2016-01-06,52.12,52.62,51.83,51.88,20026405
WHR,2016-01-06,142.79,144.47,140.4,141.2,892434
WLTW,2016-01-06,125.24,125.54,119.94,119.98,2386461
WMB,2016-01-06,25.54,25.74,22.9,22.9,16953349
WMT,2016-01-06,62.48,63.95,62.47,63.55,16564620
WM,2016-01-06,52.17,53.32,52.12,53.3,3277358
WRK,2016-01-06,44.7,44.895,44,44.23,1378315
WU,2016-01-06,17.32,17.36,17.1,17.15,4842123
WYNN,2016-01-06,67.73,68.88,65.36,66.44,3316082
WYN,2016-01-06,70.63,71.335,68.91,69.62,1944755
WY,2016-01-06,29.63,29.64,29.1216,29.24,4843246
XEC,2016-01-06,87.58,87.58,84.44,85.04,1276636
XEL,2016-01-06,35.85,36.6,35.74,36.44,5191872
XLNX,2016-01-06,45.77,45.98,45.17,45.63,2748012
XL,2016-01-06,37.8,38.05,37.69,37.96,1542467
XOM,2016-01-06,76.64,77.64,76.59,77.47,18826900
XRAY,2016-01-06,59.57,60.07,58.85,59.19,1179656
XRX,2016-01-06,40.52,40.76,40.12,40.6,1729467
XYL,2016-01-06,36.43,36.61,35.22,35.62,1866048
YUM,2016-01-06,71.21,71.98,70.82,71.52,3630017
ZBH,2016-01-06,102.51,105.27,102.37,104.38,2671123
ZION,2016-01-06,25.91,26,25.47,25.65,4164199
ZTS,2016-01-06,47.27,48.35,47.256,48.02,4670537
AAL,2016-01-07,40.97,41.52,39.68,40.45,11312876
AAPL,2016-01-07,98.68,100.13,96.43,96.45,81094428
AAP,2016-01-07,144.8,149.4599,143.13,148.83,1343674
ABBV,2016-01-07,56.52,57.84,56.34,57.21,9292609
ABC,2016-01-07,100.87,101.15,98.49,98.53,3658651
ABT,2016-01-07,41.68,42.18,41.4,41.54,7151352
ACN,2016-01-07,99.75,100.84,98.84,99.16,3194718
ADBE,2016-01-07,89.4,91.4,88.71,89.11,2717802
ADI,2016-01-07,50.45,51.46,50.03,50.42,5162974
ADM,2016-01-07,34.91,35.09,34.33,34.52,4820544
ADP,2016-01-07,79.64,80.35,78.4649,78.78,5031269
ADSK,2016-01-07,58.36,58.69,55.97,55.98,3927892
ADS,2016-01-07,266.94,269.98,261.535,262.03,605062
AEE,2016-01-07,43.47,44.075,43.4,43.85,3190229
AEP,2016-01-07,58.47,58.98,58.17,58.35,3847230
AES,2016-01-07,9.09,9.195,8.99,9,7402894
AET,2016-01-07,108.92,111.23,108.25,110.27,6282218
AFL,2016-01-07,57.12,57.995,56.93,57.21,2353018
AGN,2016-01-07,299.84,306.06,299.06,303.15,3019830
AIG,2016-01-07,58.53,59.5,58.23,58.32,8951426
AIV,2016-01-07,39.76,40.1,39.67,39.97,1580156
AIZ,2016-01-07,77.26,78.65,76.85,77.01,591188
AJG,2016-01-07,38.82,38.96,38.3501,38.71,1265477
AKAM,2016-01-07,49.34,50.7,48.16,48.19,4029624
ALB,2016-01-07,51.26,51.7,49.48,49.95,1520951
ALGN,2016-01-07,63.53,64.89,62.905,63.5,769361
ALK,2016-01-07,76.57,77.19,72.88,73.99,1797151
ALLE,2016-01-07,61.63,62.29,60.75,60.96,614109
ALL,2016-01-07,58.79,59.66,58.31,58.44,3982556
ALXN,2016-01-07,180.51,181.13,174.37,174.37,1966700
AMAT,2016-01-07,17.3,17.61,17.02,17.21,17003235
AMD,2016-01-07,2.43,2.48,2.26,2.275,22203514
AME,2016-01-07,50.39,50.44,49.38,49.98,2498653
AMGN,2016-01-07,153.06,156.45,152.89,152.98,4162456
AMG,2016-01-07,143.93,144.07,138.24,139,1136106
AMP,2016-01-07,98,99.415,96.79,97.13,1624198
AMT,2016-01-07,96.9,97.33,95.37,95.81,3203570
AMZN,2016-01-07,621.8,630,605.21,607.94,7074915
ANDV,2016-01-07,104.2,107.29,103.9,107.03,2670814
ANSS,2016-01-07,87.18,88.18,86.38,87.23,589420
ANTM,2016-01-07,136.12,137.82,134.63,135.43,1596783
AON,2016-01-07,88.33,88.97,88.15,88.57,1949270
AOS,2016-01-07,35.85,35.85,34.63,34.85,4409700
APA,2016-01-07,37.37,38.6275,36.23,36.55,7105869
APC,2016-01-07,41.95,42.9,39.8,40.11,13733204
APD,2016-01-07,121.27,122.73,119.18,119.64,3944829
APH,2016-01-07,48.16,48.565,46.97,47.34,2145188
ARE,2016-01-07,88.09,88.82,86.76,86.76,354667
ARNC,2016-01-07,25.17,25.53,24.69,24.81,11360273
ATVI,2016-01-07,35.79,37.01,35.43,36.27,10489201
AVB,2016-01-07,181.45,184.46,180.87,182.66,894936
AVGO,2016-01-07,131.31,133.77,128.19,129.05,5005631
AVY,2016-01-07,59.83,60.42,59.08,59.12,796991
AWK,2016-01-07,59.17,59.7,58.9,59.44,1016676
AXP,2016-01-07,63.31,64.2516,63.084,63.84,11323947
AYI,2016-01-07,226.12,229.6075,222.99,223.84,611796
AZO,2016-01-07,720.29,740.48,711.07,735.96,313823
A,2016-01-07,40.14,40.15,38.81,39,3504314
BAC,2016-01-07,15.73,15.9,15.44,15.5,116255879
BAX,2016-01-07,36.89,37.04,36.155,36.79,7258204
BA,2016-01-07,136.38,136.67,132.51,133.01,7013671
BBT,2016-01-07,35.38,35.775,34.88,35.12,4703780
BBY,2016-01-07,29.56,30.67,29.38,30.23,5962154
BDX,2016-01-07,144.52,145.51,143.4296,144.53,1586592
BEN,2016-01-07,34.36,34.955,33.9,34.07,5317888
BF.B,2016-01-07,47.16,47.74,46.55,46.68,2177374
BIIB,2016-01-07,286.52,289.99,283.03,284.01,1844924
BK,2016-01-07,38.14,38.62,37.73,37.84,8238392
BLK,2016-01-07,320.6,325.65,312.61,315.73,1286052
BLL,2016-01-07,35.57,35.715,35.085,35.18,2889188
BMY,2016-01-07,65.85,66.69,64.95,65.29,8436592
BRK.B,2016-01-07,129.25,130.54,129,129.48,7381981
BSX,2016-01-07,17.64,17.9,17.475,17.64,7777710
BWA,2016-01-07,39.26,39.29,37.589,37.71,2337208
BXP,2016-01-07,125.51,127.21,124.95,124.98,919129
CAG,2016-01-07,41.19,41.61,40.17,40.36,5216242
CAH,2016-01-07,85.96,86.76,84.69,85,2502556
CAT,2016-01-07,65.08,65.5246,63.66,63.94,8601469
CA,2016-01-07,26.76,27,26.37,26.38,3658014
CBG,2016-01-07,32.16,32.32,30.99,31.07,3368601
CBOE,2016-01-07,61.79,63.3,61.0001,62.86,881559
CBS,2016-01-07,45.34,46.39,44.75,45.34,6308459
CB,2016-01-07,110.66,112.91,110.41,111.58,3919573
CCI,2016-01-07,85.43,85.78,83.66,84.26,2851345
CCL,2016-01-07,52.65,53.51,52.25,52.39,4907999
CDNS,2016-01-07,19.84,20.08,19.73,19.75,2535770
CELG,2016-01-07,114.21,115.47,111.6,111.89,5530297
CERN,2016-01-07,57.31,58.84,57.22,57.67,2553324
CFG,2016-01-07,24.79,24.915,24.3,24.59,4976747
CF,2016-01-07,35.31,36.66,33.69,34.14,5010640
CHD,2016-01-07,40.605,40.94,40.31,40.54,2664162
CHK,2016-01-07,4.43,4.64,4.355,4.41,24150759
CHRW,2016-01-07,64,64.08,62.67,63.09,3114636
CHTR,2016-01-07,171.21,176.22,170.38,173.63,2095551
CINF,2016-01-07,56.28,56.5803,55.53,55.82,763230
CI,2016-01-07,141,142.96,140.23,141.37,1779646
CLX,2016-01-07,125.42,126.9199,125.2,125.64,1112336
CL,2016-01-07,63.4,63.9,62.76,63.01,4476338
CMA,2016-01-07,40.15,40.55,39.57,39.69,2987798
CMCSA,2016-01-07,27.045,27.68,26.885,27.305,32423498
CME,2016-01-07,87.36,89.7557,87.21,87.53,1976694
CMG,2016-01-07,415.08,425.185,411.61,416,1891978
CMI,2016-01-07,87.03,88.18,86.71,87.19,2772907
CMS,2016-01-07,35.59,36.24,35.52,36.16,3259507
CNC,2016-01-07,64.71,65.5,63.41,63.57,1431793
CNP,2016-01-07,17.98,18.11,17.78,17.85,3701361
COF,2016-01-07,66.34,67,64.85,65.08,5638318
COG,2016-01-07,15.71,16.705,15.68,16.58,8536752
COL,2016-01-07,89.59,90.415,87.95,89.32,1066019
COO,2016-01-07,129.89,130.76,127.85,127.96,378919
COP,2016-01-07,44.74,45.62,43.92,44.06,10843954
COST,2016-01-07,154.85,157.06,153.55,154.82,3826032
COTY,2016-01-07,23.69,23.97,23.36,23.47,657080
CPB,2016-01-07,50.88,51.3,50.54,50.82,2843309
CRM,2016-01-07,75.13,75.6,73.47,74.3,6972169
CSCO,2016-01-07,25.49,25.74,25.12,25.41,43235370
CSRA,2016-01-07,27.66,28.11,27.34,27.47,2598434
CSX,2016-01-07,23.82,24.3,23.59,23.62,9836558
CTAS,2016-01-07,86.82,87.74,86.21,86.88,841695
CTL,2016-01-07,24.41,24.7,24.17,24.22,4902768
CTSH,2016-01-07,56.03,57.95,55.534,56.64,5449007
CTXS,2016-01-07,72.29,73.238,70.48,70.93,1671250
CVS,2016-01-07,94.5,95.685,93.915,94.18,6309721
CVX,2016-01-07,84.55,85.75,82.67,83.02,15368822
CXO,2016-01-07,81.87,85.89,80.59,82.42,2310443
C,2016-01-07,49.07,49.38,47.5,47.56,37902922
DAL,2016-01-07,48.39,48.68,46.74,47,11301098
DE,2016-01-07,74.39,76.03,74.25,74.99,3720482
DFS,2016-01-07,50.79,51.8,50.455,50.6,4824102
DGX,2016-01-07,68.72,69.245,67.82,68.15,1177735
DG,2016-01-07,72.45,73.09,71.32,71.84,3614155
DHI,2016-01-07,28.89,29.4,28.44,28.53,6552075
DHR,2016-01-07,89.29,90,88.16,88.45,4510314
DISCA,2016-01-07,25.75,26.03,25.23,25.48,2927312
DISCK,2016-01-07,24.56,24.89,24.15,24.32,2488709
DISH,2016-01-07,55.26,55.6,54.55,54.86,1708402
DIS,2016-01-07,98.96,101.35,98.52,99.5,14680220
DLR,2016-01-07,76.28,77.04,76.1101,76.78,1349595
DLTR,2016-01-07,79.25,81.44,78.3175,78.45,4492004
DOV,2016-01-07,58.1,59.16,57.73,58.34,1624461
DPS,2016-01-07,93.27,94.51,93.0101,93.29,2203198
DRE,2016-01-07,20.55,20.65,20.18,20.3,2799604
DRI,2016-01-07,62.28,63.16,62.07,62.48,2587021
DTE,2016-01-07,78.78,79.49,78.49,78.72,1421447
DUK,2016-01-07,71.05,71.77,70.8915,71.2,2887788
DVA,2016-01-07,67.36,68.1,67.3,67.62,1914765
DVN,2016-01-07,29.21,30.13,27.9,28.06,11164910
D,2016-01-07,67.67,68.71,67.6,68.51,4011835
EA,2016-01-07,62.32,64.7099,61.55,62.46,4369298
EBAY,2016-01-07,25.8,26.47,25.6,25.69,13350043
ECL,2016-01-07,105.95,107.87,104.94,105.27,1963091
ED,2016-01-07,64.54,65.96,64.5,65.72,3372863
EFX,2016-01-07,107.34,108.44,105.14,105.29,1087923
EIX,2016-01-07,58.03,58.63,57.97,58.29,2960726
EL,2016-01-07,83.52,84.6,83.005,83.33,2140389
EMN,2016-01-07,64.53,65.755,63.92,64.74,1699063
EMR,2016-01-07,45.6,45.8,44.5299,44.61,6162036
EOG,2016-01-07,65.92,69.01,65.19,65.46,5297934
EQIX,2016-01-07,304.73,306.7,302.25,303.29,1151912
EQR,2016-01-07,79.56,80.95,79.56,80.48,1675596
EQT,2016-01-07,48.75,52.1,48.3,51.87,2818751
ESRX,2016-01-07,85.01,86.82,85.01,85.84,5167398
ESS,2016-01-07,235.56,237.99,234.73,235.7,459973
ES,2016-01-07,50.8,51.29,50.76,51.14,2141731
ETFC,2016-01-07,27.32,27.84,26.76,26.89,4881179
ETN,2016-01-07,49.95,50.26,49.38,49.73,4586590
ETR,2016-01-07,67.91,68.61,67.28,67.54,1443630
EW,2016-01-07,79.39,79.39,76.79,77.56,2370374
EXC,2016-01-07,27.82,28.19,27.67,27.84,5509685
EXPD,2016-01-07,41.46,42.95,40.5,42.66,4722913
EXPE,2016-01-07,117.01,117.78,114,114.81,2008848
EXR,2016-01-07,89.87,90.76,89.52,90.18,922744
FAST,2016-01-07,39.18,39.615,38.65,39.05,3037801
FBHS,2016-01-07,51.68,51.83,49.67,49.68,2021149
FB,2016-01-07,100.5,101.43,97.3,97.92,45172906
FCX,2016-01-07,5.98,6.04,5.43,5.61,66615374
FDX,2016-01-07,138,138.75,134.29,134.59,3371200
FE,2016-01-07,31.52,31.77,30.89,31,4218356
FFIV,2016-01-07,93.68,94.5,90.81,91.82,1790675
FISV,2016-01-07,86.42,88.73,85.63,88.21,1774361
FIS,2016-01-07,58.5,59.61,58.08,59.19,2160638
FITB,2016-01-07,18.93,19.07,18.68,18.71,11183231
FLIR,2016-01-07,29.89,30.23,29.8,30.02,1461344
FLR,2016-01-07,44.73,45.23,44.34,44.48,2169055
FLS,2016-01-07,39.65,39.73,39.02,39.28,1990489
FL,2016-01-07,64.02,66.26,64.001,64.44,3245734
FMC,2016-01-07,35.5,36.23,34.9,35.73,2157464
FOXA,2016-01-07,26.23,26.54,25.88,25.89,15944762
FOX,2016-01-07,26.11,26.5,25.87,25.92,4488204
FRT,2016-01-07,145.29,146.552,144.95,145.03,316601
FTI,2016-01-07,26.55,27.415,26.37,26.83,5142922
F,2016-01-07,12.9,13.04,12.6,12.7,57846688
GD,2016-01-07,133.69,133.97,130.42,130.8,2096197
GE,2016-01-07,29.65,29.955,28.85,28.97,92267374
GGP,2016-01-07,26.93,27.33,26.81,26.93,6850359
GILD,2016-01-07,98.06,99,96.03,96.25,12944608
GIS,2016-01-07,55.7,55.96,54.915,55.11,5417372
GLW,2016-01-07,17.15,17.405,17.04,17.1,11555110
GM,2016-01-07,30.26,30.82,29.825,29.99,21046302
GOOGL,2016-01-07,746.49,755.31,735.28,741,3156563
GOOG,2016-01-07,730.31,738.5,719.06,726.39,2963741
GPC,2016-01-07,81.13,82.3,80.6407,80.88,802393
GPN,2016-01-07,62.48,63.34,61.06,61.36,2342902
GPS,2016-01-07,24.85,26.8,24.81,26.74,11850969
GRMN,2016-01-07,35.4,35.59,34.8,34.9,1688870
GS,2016-01-07,166.67,169.5,163.6,164.62,5687935
GT,2016-01-07,29.53,29.755,28.56,28.71,4364512
GWW,2016-01-07,197.18,198.795,194.09,197.13,544390
HAL,2016-01-07,32.79,33.745,32.66,32.91,11050852
HAS,2016-01-07,68.5,70.3,68.03,69.12,1808056
HBAN,2016-01-07,10.32,10.44,10.18,10.23,13055979
HBI,2016-01-07,29.42,30.715,29.3,30.44,4827123
HCA,2016-01-07,65.14,65.51,63.6,64.29,4071687
HCN,2016-01-07,69.24,69.87,67.6,67.94,4418350
HCP,2016-01-07,36.8,37.26,36.32,36.49,9349906
HD,2016-01-07,126.93,127.88,124.7,125.4,12550970
HES,2016-01-07,44,45.51,43.49,43.62,4562906
HIG,2016-01-07,41.27,41.85,41.01,41.2,3526271
HII,2016-01-07,125.42,127.11,123.3,124.89,378214
HOG,2016-01-07,42.74,43.89,42.51,43.13,3936036
HOLX,2016-01-07,37.87,38,37.19,37.37,1858978
HON,2016-01-07,100.54,101.11,98.71,99.23,3420518
HPE,2016-01-07,14.5,14.56,13.65,13.71,19844662
HPQ,2016-01-07,11.05,11.05,10.72,10.77,25487650
HP,2016-01-07,49.32,49.99,48.26,48.51,2716283
HRB,2016-01-07,32.49,32.99,32.36,32.72,3420586
HRL,2016-01-07,39.555,39.7,38.895,39.315,4977302
HRS,2016-01-07,85.85,87.62,85.52,86.24,2098271
HSIC,2016-01-07,75.735,77.02,75.577,75.835,1079430
HST,2016-01-07,14.9,15.1,14.53,14.55,7847765
HSY,2016-01-07,86.71,87.18,85.42,85.7,1712966
HUM,2016-01-07,175.08,176.655,173.81,175.15,1923098
IBM,2016-01-07,133.7,135.02,132.43,132.86,7025760
ICE,2016-01-07,50.086,51.74,50.054,50.834,6183720
IDXX,2016-01-07,70.49,70.74,69.6,69.81,666119
IFF,2016-01-07,115.61,116.99,114.38,116.59,668081
ILMN,2016-01-07,170.9,174.415,167.03,167.72,2455048
INCY,2016-01-07,100.1,100.79,95.62,95.76,1798173
INFO,2016-01-07,29,29.24,28.7,28.9,653139
INTC,2016-01-07,32.28,33.0077,31.84,31.84,37680521
INTU,2016-01-07,94.5,96.425,93.24,94.44,2477736
IPG,2016-01-07,22.38,22.695,22.1,22.16,3355663
IP,2016-01-07,36.79,37.22,36.18,36.29,4851885
IQV,2016-01-07,65.94,66.48,65.11,65.18,790386
IRM,2016-01-07,26.73,26.81,26.11,26.22,824330
IR,2016-01-07,52.31,52.56,51.575,51.8,2301351
ISRG,2016-01-07,181.8198,185.5165,178.7865,178.9665,1766856
ITW,2016-01-07,85.33,85.985,84.51,84.73,2606632
IT,2016-01-07,86.92,87.58,85.94,86.25,325422
IVZ,2016-01-07,31.51,31.89,31.32,31.51,6252232
JBHT,2016-01-07,69.87,69.93,68.42,68.92,843256
JCI,2016-01-07,31.9057,32.2304,31.6126,31.7487,3120534
JEC,2016-01-07,39.89,40.3,39.27,39.44,1074933
JNJ,2016-01-07,99.31,100.09,98.88,99.22,9433097
JNPR,2016-01-07,26.36,26.81,25.98,26.09,6599530
JPM,2016-01-07,61.46,62,60.08,60.27,27630867
JWN,2016-01-07,47.07,49.63,47.02,48.5,7616510
KEY,2016-01-07,12.43,12.5799,12.15,12.18,20453005
KHC,2016-01-07,72.01,72.99,71.85,71.9,4050321
KIM,2016-01-07,25.85,26.1,25.65,25.66,4445133
KLAC,2016-01-07,65.42,66.66,65.41,65.94,1789560
KMB,2016-01-07,126.92,128.93,126.6,126.86,3168834
KMI,2016-01-07,14.46,14.8632,14.13,14.25,27846822
KMX,2016-01-07,47.67,47.9,46.75,47.11,7094200
KORS,2016-01-07,39.02,40.28,38.73,38.96,2808294
KO,2016-01-07,41.65,42.11,41.4496,41.62,20563576
KR,2016-01-07,41.33,41.52,40.88,41.07,9434006
KSS,2016-01-07,49.4,52.06,49.25,50.86,7691598
KSU,2016-01-07,69.48,70.44,69.03,69.17,2585747
K,2016-01-07,71.09,71.28,70.26,70.37,1933206
LB,2016-01-07,94,97.33,93.9,96.52,3865853
LEG,2016-01-07,39.67,40.63,39.47,40.23,2073845
LEN,2016-01-07,43.6078,43.9167,42.402,42.5784,5141649
LH,2016-01-07,119.04,120.49,118.13,118.59,780557
LKQ,2016-01-07,27.79,28.28,27.55,28.19,2903954
LLL,2016-01-07,115.05,117.56,114.93,115.68,573606
LLY,2016-01-07,81.63,82.81,80.83,81.41,5833185
LMT,2016-01-07,213.81,216.19,212.14,213.29,1810068
LNC,2016-01-07,45.54,45.95,45.13,45.36,3420786
LNT,2016-01-07,30.96,31.345,30.95,30.99,1240620
LOW,2016-01-07,72.84,73.88,71.75,72.07,6401595
LRCX,2016-01-07,72.1,73.52,71.46,71.71,3449871
LUK,2016-01-07,16.5,16.7,16.4,16.55,3611278
LUV,2016-01-07,42.95,43.15,41.56,41.95,8545633
LYB,2016-01-07,82.38,82.57,79.62,80.09,5271046
L,2016-01-07,36.32,36.82,36.13,36.16,1448184
MAA,2016-01-07,89.63,91.51,89.15,90.85,697989
MAC,2016-01-07,80.47,81.6,80.09,80.75,1015232
MAR,2016-01-07,62.27,63.13,61.68,61.82,6444904
MAS,2016-01-07,26.78,27.075,25.92,26.13,5723018
MAT,2016-01-07,26.5,27.195,26.18,27.06,6746150
MA,2016-01-07,91.56,92.37,90.6835,91.64,6599969
MCD,2016-01-07,117.44,117.97,115.59,115.66,7477876
MCHP,2016-01-07,43.99,44.71,42.39,42.66,3370462
MCK,2016-01-07,189.75,190.33,187.67,187.81,1909158
MCO,2016-01-07,94.07,94.61,92.1,92.72,2793005
MDLZ,2016-01-07,43.04,43.04,41.35,41.59,19806422
MDT,2016-01-07,74.63,75.64,74.36,74.41,6243672
MET,2016-01-07,43.31,43.46,42.31,42.51,14022946
MGM,2016-01-07,21.72,21.8,20.35,20.62,12776148
MHK,2016-01-07,178.44,181.1799,175.82,176.75,710207
MKC,2016-01-07,83.8,84.31,83.11,83.69,791939
MLM,2016-01-07,127.48,133.74,126.37,129.56,1356205
MMC,2016-01-07,53.13,53.83,53.04,53.7,5002816
MMM,2016-01-07,142.52,143.13,140.63,140.97,3553519
MNST,2016-01-07,47.8866,48.7866,47.7166,48.4,3708729
MON,2016-01-07,93.39,94.9,93.08,93.58,5861265
MOS,2016-01-07,26.17,26.34,25.34,25.53,5552689
MO,2016-01-07,57.92,59.3,57.83,58.14,7314156
MPC,2016-01-07,47.84,48.86,47.29,47.99,7563519
MRK,2016-01-07,51.52,52.315,51.44,51.96,12720013
MRO,2016-01-07,10.83,11.175,10.55,10.67,20172902
MSFT,2016-01-07,52.7,53.485,52.07,52.17,56564852
MSI,2016-01-07,64.63,65.29,63.54,64.11,1197212
MS,2016-01-07,29.88,30.07,28.78,28.98,18138205
MTB,2016-01-07,113.98,114.57,111.9001,112.48,982437
MTD,2016-01-07,318.79,320.36,314.865,315.73,229581
MU,2016-01-07,13.86,14.27,13.63,13.66,26029226
MYL,2016-01-07,52.52,52.67,51.57,51.61,6384590
M,2016-01-07,36.55,38.45,36.29,36.89,18245349
NAVI,2016-01-07,10.74,10.84,10.2,10.27,6119111
NBL,2016-01-07,31.19,32.675,30.64,30.89,5508613
NCLH,2016-01-07,55.79,56.7,55.06,55.72,1736542
NDAQ,2016-01-07,56.37,57.88,56.32,57.1,2842226
NEE,2016-01-07,103.19,105.06,103.03,104.7,3217664
NEM,2016-01-07,18.8,19.11,18.22,18.86,12351449
NFLX,2016-01-07,116.36,122.18,112.29,114.56,33636661
NFX,2016-01-07,29.17,30.91,28.85,29.41,3902933
NI,2016-01-07,19.72,19.835,19.4,19.5,3047565
NKE,2016-01-07,60.39,61.26,59.78,59.85,10881313
NLSN,2016-01-07,45.28,45.88,45.03,45.14,6471738
NOC,2016-01-07,187.9,189.68,186.01,188.11,2136078
NOV,2016-01-07,30.68,31.48,30.26,30.74,7140387
NRG,2016-01-07,10.83,11.66,10.73,11.26,6546403
NSC,2016-01-07,78.06,78.83,77.55,78,1900866
NTAP,2016-01-07,24.15,24.46,23.15,23.37,6396001
NTRS,2016-01-07,67.37,68.2,66.81,67.18,1355254
NUE,2016-01-07,38.59,38.61,36.985,37.35,5617073
NVDA,2016-01-07,30.74,30.953,29.88,30.28,16132575
NWL,2016-01-07,41.62,41.62,40.15,40.33,6087468
NWSA,2016-01-07,12.44,12.61,12.39,12.42,3197065
NWS,2016-01-07,12.96,13.125,12.9,13.01,1825471
OKE,2016-01-07,23.75,24.13,22.67,22.78,3153626
OMC,2016-01-07,70.42,71.71,69.965,70.51,1721749
ORCL,2016-01-07,35.25,35.68,34.88,35.04,22591403
ORLY,2016-01-07,237.1,244.3,236,240.17,1053397
OXY,2016-01-07,64.07,65.6799,63.6901,64.26,6562615
O,2016-01-07,51.68,52.49,50.64,51.69,2145952
PAYX,2016-01-07,48.44,49.36,47.77,48.43,7593833
PBCT,2016-01-07,15.31,15.48,15.19,15.25,3783519
PCAR,2016-01-07,45.79,46.52,45.57,45.75,2955882
PCG,2016-01-07,52.21,52.7,52.14,52.46,2331117
PCLN,2016-01-07,1171.97,1194.49,1154.28,1167.19,1092082
PDCO,2016-01-07,43.64,43.84,43.32,43.46,758581
PEG,2016-01-07,38.16,38.92,38.02,38.81,3723888
PEP,2016-01-07,98.46,98.98,97.21,97.57,5439987
PFE,2016-01-07,31.16,31.81,31.14,31.4,37213616
PFG,2016-01-07,41.3,41.65,40.1,40.23,2936186
PGR,2016-01-07,30.61,30.94,30.37,30.53,4892866
PG,2016-01-07,76.85,77.6,76.07,77.18,11973854
PHM,2016-01-07,16.25,16.77,16.17,16.22,6469196
PH,2016-01-07,92.21,93.47,91.61,92.21,1192118
PKG,2016-01-07,59.76,60.54,59.06,59.49,1071500
PKI,2016-01-07,51,51.41,49.85,50.06,848553
PLD,2016-01-07,41.72,42.08,41.37,41.44,3902773
PM,2016-01-07,86.68,88.46,86.68,87.25,6132455
PNC,2016-01-07,90.01,90.85,88.88,89.28,2658291
PNR,2016-01-07,46.67,47.26,46.27,46.48,1642035
PNW,2016-01-07,63.88,64.62,63.6991,64.47,839550
PPG,2016-01-07,95.07,97.14,94.68,95.25,2597603
PPL,2016-01-07,33.67,33.83,33.42,33.54,3897710
PRGO,2016-01-07,142.3,145.19,142.1,144.31,1679559
PRU,2016-01-07,75.05,75.96,73.49,73.79,3963252
PSA,2016-01-07,248.48,251.88,248.39,249.05,633728
PSX,2016-01-07,76.67,78.11,75.95,76.45,6357978
PVH,2016-01-07,71.68,73.23,70.98,71.44,1569827
PWR,2016-01-07,19.02,19.32,18.88,18.92,2769105
PXD,2016-01-07,115.54,118.51,115,116.42,5316368
PX,2016-01-07,98.84,100.07,97.6,97.79,2002704
PYPL,2016-01-07,33.15,34.161,33.02,33.13,11041083
QCOM,2016-01-07,47.78,48,45.98,46.14,20495621
QRVO,2016-01-07,44.5,47.11,44.11,45.64,3609775
RCL,2016-01-07,93.18,94.76,92.26,92.43,2674418
REGN,2016-01-07,510.5,515.35,501.91,501.96,930973
REG,2016-01-07,68.38,68.87,68.28,68.62,897903
RE,2016-01-07,176.68,179.43,176.68,176.98,296630
RF,2016-01-07,9.05,9.17,8.96,8.96,27113583
RHI,2016-01-07,44.35,45.28,43.77,44.9,1915603
RHT,2016-01-07,79.37,81.31,79.01,79.49,2272440
RJF,2016-01-07,53.03,53.38,51.86,52.02,1687080
RL,2016-01-07,106.12,109.55,104.45,104.56,1162194
RMD,2016-01-07,50.81,52.02,50.771,51.86,1364869
ROK,2016-01-07,96.08,96.39,93.22,93.43,1859963
ROP,2016-01-07,179.83,181.255,177.485,177.89,444893
ROST,2016-01-07,52.97,55.11,52.5,53.76,3774739
RRC,2016-01-07,23.34,25.045,23.33,24.1,7871727
RSG,2016-01-07,43.32,44.43,43.31,44.15,3022603
RTN,2016-01-07,124.4,125.2,122.14,123,2082566
SBAC,2016-01-07,104.45,104.87,102.33,102.59,725060
SBUX,2016-01-07,56.88,57.91,56.16,56.69,11140877
SCG,2016-01-07,60.36,61.08,60.26,60.95,1293446
SCHW,2016-01-07,29.93,30.21,28.97,29.18,15041365
SEE,2016-01-07,42.09,42.33,41.39,41.43,1541469
SHW,2016-01-07,243.63,249.09,240.56,241.57,880787
SIG,2016-01-07,128,135.59,127.61,133.28,3500846
SJM,2016-01-07,121.23,121.66,119.93,120.31,1020673
SLB,2016-01-07,66.23,67.76,65.8,66.19,12041043
SLG,2016-01-07,108.02,108.34,106.21,106.39,993175
SNA,2016-01-07,165,166.2375,163.82,164.24,400054
SNI,2016-01-07,50.95,52.65,50.81,52.15,1308868
SNPS,2016-01-07,43.5,43.99,43.09,43.28,949007
SO,2016-01-07,47,47.45,46.79,46.97,5837738
SPGI,2016-01-07,92.61,92.72,89.69,91.12,1819548
SPG,2016-01-07,192.92,193.84,191.39,191.56,1285764
SRCL,2016-01-07,118.22,120.19,118.01,119.51,863213
SRE,2016-01-07,90.49,90.9,86.725,87,4730926
STI,2016-01-07,40.26,40.71,39.43,39.48,6482478
STT,2016-01-07,62.03,62.14,60,60.22,3194608
STX,2016-01-07,34.05,34.81,33.755,34.54,5974801
STZ,2016-01-07,149.5,154.31,147.1101,149.61,4601919
SWKS,2016-01-07,66.6,70.28,66.1,67.16,7120079
SWK,2016-01-07,99.12,100.37,98.28,98.41,1439430
SYF,2016-01-07,29.47,29.83,29,29.12,11194130
SYK,2016-01-07,89.53,90.08,88.01,88.44,2029986
SYMC,2016-01-07,20.48,20.905,20.34,20.5,8246937
SYY,2016-01-07,39.71,40.23,39.71,39.79,5704403
TAP,2016-01-07,89.92,91.52,89.8,90.35,2491306
TDG,2016-01-07,226.48,229.51,226.48,227.28,862545
TEL,2016-01-07,60.77,61.04,58.695,58.79,4167322
TGT,2016-01-07,73.58,76,73.49,73.88,11289916
TIF,2016-01-07,72.1,73.18,70.71,70.92,2452909
TJX,2016-01-07,69,70.82,69,69.99,4826764
TMK,2016-01-07,54.83,55.53,54.62,54.97,1212963
TMO,2016-01-07,135,135.26,133.14,134.31,2470850
TPR,2016-01-07,32.1,33.27,32.1,32.89,5203320
TRIP,2016-01-07,78.33,78.94,76.81,77.69,1945155
TROW,2016-01-07,67.51,68.76,66.67,67.06,2238119
TRV,2016-01-07,107.5,108.44,106.03,106.44,2284352
TSCO,2016-01-07,81.12,83.73,80.711,82.48,1517205
TSN,2016-01-07,51.52,52.43,51.43,52.17,4630977
TSS,2016-01-07,46.53,47.43,46.35,46.45,2206095
TWX,2016-01-07,67.74,71.54,67.5,70.2,22002867
TXN,2016-01-07,52.39,52.945,51.37,51.7,10526686
TXT,2016-01-07,39.38,40.14,39.32,39.52,2192941
T,2016-01-07,33.62,34.0961,33.51,33.51,35111351
UAA,2016-01-07,39.305,40.315,38.765,39,7323996
UAL,2016-01-07,54.4,54.81,52.34,52.63,6095634
UDR,2016-01-07,36.25,36.75,36.25,36.47,1973936
UHS,2016-01-07,113.45,115.16,112.3,112.9,758414
ULTA,2016-01-07,179.8,186.49,179.8,182.98,1034469
UNH,2016-01-07,113.63,114.09,111.42,112.09,5277249
UNM,2016-01-07,30.92,31.35,30.675,30.81,1412530
UNP,2016-01-07,73.39,74.19,72.424,73.08,9077607
UPS,2016-01-07,93.025,93.97,92.27,92.6,3790832
URI,2016-01-07,64.89,64.96,61.71,62.36,3385637
USB,2016-01-07,40.31,40.675,39.89,40.27,9959782
UTX,2016-01-07,91.47,93.35,91.43,91.9,6984819
VAR,2016-01-07,77.19,77.68,76.27,76.8,1059141
VFC,2016-01-07,59.36,61.2,59.17,59.45,3156994
VIAB,2016-01-07,39.94,40.03,38.73,38.89,3653456
VLO,2016-01-07,69.6,72.22,69.57,72.09,9149211
VMC,2016-01-07,88.53,90.41,87.751,88.3,1953973
VNO,2016-01-07,97.83,98.77,97.63,98.27,1129779
VRSK,2016-01-07,73.3,73.81,72.48,73.04,1274635
VRSN,2016-01-07,79.62,80.87,79.4,80.55,1689331
VRTX,2016-01-07,119.01,119.82,113.85,114.96,2362559
VTR,2016-01-07,56.63,57.08,56.01,56.21,2580462
VZ,2016-01-07,45.12,45.67,45,45.27,19277584
V,2016-01-07,73.76,75.09,73.35,73.79,12470822
WAT,2016-01-07,127.87,129.77,127.2,128.82,763581
WBA,2016-01-07,82.4,82.4,79.03,81.17,11361954
WDC,2016-01-07,57.42,59.04,57.03,57.83,3030842
WEC,2016-01-07,51.14,51.88,51.11,51.72,1892299
WFC,2016-01-07,51.01,51.19,50.15,50.4,30425557
WHR,2016-01-07,138.28,140.67,137.53,137.65,1275151
WLTW,2016-01-07,116.38,119.74,114.93,114.95,2489451
WMB,2016-01-07,22.21,22.8,20.6,20.61,12550617
WMT,2016-01-07,62.97,65.23,62.92,65.03,26430005
WM,2016-01-07,52.58,53.05,52.42,52.67,3309867
WRK,2016-01-07,43.32,44.58,43.15,43.79,1994407
WU,2016-01-07,16.81,17.165,16.81,17.05,5841011
WYNN,2016-01-07,63.94,64.01,59.8,60.19,5525585
WYN,2016-01-07,68.64,69.51,68.39,68.87,1716205
WY,2016-01-07,28.92,28.95,28.1,28.16,4917361
XEC,2016-01-07,82.8,86.51,81.484,81.86,1517959
XEL,2016-01-07,36.1,36.66,36.055,36.58,5212230
XLNX,2016-01-07,44.74,45.32,43.74,43.83,3939038
XL,2016-01-07,37.32,37.87,37.12,37.17,2791510
XOM,2016-01-07,76.06,77.99,75.9,76.23,21263761
XRAY,2016-01-07,58.3,58.97,58.04,58.67,1140379
XRX,2016-01-07,39.8,40,39.2,39.48,2666702
XYL,2016-01-07,35.17,35.27,34.49,34.7,1555388
YUM,2016-01-07,69.81,70.42,68.675,69.08,7911864
ZBH,2016-01-07,102.16,103.64,101.43,101.98,1776287
ZION,2016-01-07,24.97,25.46,24.81,24.88,4234049
ZTS,2016-01-07,46.99,48,46.29,46.56,4324437
AAL,2016-01-08,40.94,41.36,40.26,40.37,8853096
AAPL,2016-01-08,98.55,99.11,96.76,96.96,70798016
AAP,2016-01-08,149.03,149.44,144.871,145.56,1030364
ABBV,2016-01-08,57.55,57.81,55.48,55.65,7985221
ABC,2016-01-08,99.16,99.51,97.8,97.96,1837547
ABT,2016-01-08,41.86,41.9,40.54,40.67,7477658
ACN,2016-01-08,99.48,99.81,98,98.2,2330210
ADBE,2016-01-08,89.68,89.99,87.63,87.85,2263449
ADI,2016-01-08,50.74,51.55,49.98,49.98,3805221
ADM,2016-01-08,34.76,35.0963,34.31,34.39,4130773
ADP,2016-01-08,78.93,79.25,77.8,78.13,2486959
ADSK,2016-01-08,56.17,56.46,54.6,55.06,2376784
ADS,2016-01-08,263.02,264.37,256.75,257.01,583652
AEE,2016-01-08,43.88,44.05,43.43,43.51,2139259
AEP,2016-01-08,58.35,58.93,58.13,58.26,2795574
AES,2016-01-08,9.01,9.2,8.78,9.13,8175649
AET,2016-01-08,110,110.4599,106.27,107.07,7014722
AFL,2016-01-08,57.67,57.79,56.61,56.71,2230386
AGN,2016-01-08,304.19,305.94,298.44,299.46,2494616
AIG,2016-01-08,58.81,59.005,57.3,57.45,8282727
AIV,2016-01-08,40.02,40.17,39.12,39.21,849747
AIZ,2016-01-08,77.72,78.3,75.96,76.07,978097
AJG,2016-01-08,38.81,39.06,38.25,38.3,823144
AKAM,2016-01-08,48.51,49.18,48.05,48.1,4122741
ALB,2016-01-08,50.45,51.08,48.97,49.01,1127383
ALGN,2016-01-08,64.38,66.1,63.94,64.53,916004
ALK,2016-01-08,74.89,74.89,70.25,70.38,2723471
ALLE,2016-01-08,61.3,61.71,59.62,59.77,675735
ALL,2016-01-08,58.8,58.941,58.14,58.23,2883975
ALXN,2016-01-08,175.01,175.01,167.76,168.13,1754809
AMAT,2016-01-08,17.23,17.255,16.52,16.79,30972785
AMD,2016-01-08,2.36,2.425,2.1,2.14,31822424
AME,2016-01-08,50.29,50.6,48.98,49.07,1708521
AMGN,2016-01-08,153.12,154.86,150.46,150.705,4179560
AMG,2016-01-08,140.53,140.928,134.04,134.23,1449790
AMP,2016-01-08,97.9,99.36,94.75,94.94,1531219
AMT,2016-01-08,95.99,96.4899,93.9,94.23,1959905
AMZN,2016-01-08,619.66,624.14,606,607.05,5512915
ANDV,2016-01-08,107.19,108,101.11,101.62,4842233
ANSS,2016-01-08,87.71,87.81,85.22,85.4,420804
ANTM,2016-01-08,135.49,136.51,131.79,132.13,1544899
AON,2016-01-08,88.81,89.09,86.83,87.02,1179636
AOS,2016-01-08,34.455,34.63,33.545,33.61,4323118
APA,2016-01-08,36.86,37.59,35.07,36.65,10452313
APC,2016-01-08,40.61,41.9,39.8,40.56,11345620
APD,2016-01-08,120.3,120.89,118.83,119.02,2577240
APH,2016-01-08,47.53,47.68,46.5,46.63,1906687
ARE,2016-01-08,87.13,87.625,85.51,85.57,354097
ARNC,2016-01-08,25.56,25.68,24.06,24.21,13910619
ATVI,2016-01-08,36.79,36.8,35.54,35.71,8412722
AVB,2016-01-08,183.13,184.4,179.34,179.42,799935
AVGO,2016-01-08,130.03,133.46,128.06,128.2,6464148
AVY,2016-01-08,59.6,60.44,59.27,59.69,1364390
AWK,2016-01-08,59.63,60.28,59.52,59.67,689910
AXP,2016-01-08,64.18,64.4085,63.57,63.63,10003645
AYI,2016-01-08,223,225.3,204.56,215.48,1929242
AZO,2016-01-08,735.96,738.87,708.9,712.06,258457
A,2016-01-08,39.22,39.705,38.465,38.59,3736768
BAC,2016-01-08,15.94,15.94,15.16,15.2,124782383
BAX,2016-01-08,36.87,36.96,36.11,36.2,5440513
BA,2016-01-08,133.7,135.1,129.8,129.99,5776933
BBT,2016-01-08,35.42,35.44,34.29,34.36,5000134
BBY,2016-01-08,29.74,29.78,28.64,28.95,7062723
BDX,2016-01-08,145.19,146.01,142.03,142.36,1272703
BEN,2016-01-08,34.21,34.49,33.54,33.65,5394338
BF.B,2016-01-08,46.89,47.39,46.39,46.515,1551792
BIIB,2016-01-08,284.65,288.11,280,280.59,1808881
BK,2016-01-08,38.2,38.3,37.07,37.15,6984945
BLK,2016-01-08,317.56,319.76,307.03,307.78,1500286
BLL,2016-01-08,35.455,35.495,34.825,34.89,2572778
BMY,2016-01-08,65.6,65.79,63.5,63.63,9076390
BRK.B,2016-01-08,130.11,130.4,128.205,128.33,6101598
BSX,2016-01-08,17.7,17.72,17.37,17.43,9210507
BWA,2016-01-08,38.38,38.56,36.52,36.6,2426567
BXP,2016-01-08,125,125.77,121.27,121.48,803059
CAG,2016-01-08,40.57,40.83,40.09,40.56,7746774
CAH,2016-01-08,85.36,85.76,83.57,83.86,1777331
CAT,2016-01-08,64.33,64.53,62.93,63.29,8278452
CA,2016-01-08,26.5,26.775,26.315,26.35,3200229
CBG,2016-01-08,31.24,31.57,30.64,30.72,2093543
CBOE,2016-01-08,63.08,63.35,62.33,62.55,835211
CBS,2016-01-08,45.52,47.13,45.52,46.46,6530888
CB,2016-01-08,112.2,112.38,109.72,109.96,2271549
CCI,2016-01-08,84.78,86.61,82.86,83.08,2603052
CCL,2016-01-08,53.65,53.68,51.91,52.05,4932733
CDNS,2016-01-08,19.85,19.94,19.22,19.24,4222787
CELG,2016-01-08,112.82,114.73,108.79,108.98,7410949
CERN,2016-01-08,58.09,59.34,57.85,58.74,2971616
CFG,2016-01-08,24.81,24.88,23.66,23.82,10583671
CF,2016-01-08,34.4,35.1,33.71,33.82,4130097
CHD,2016-01-08,40.745,41.525,40.53,41.03,4205884
CHK,2016-01-08,4.44,4.53,4.261,4.44,28561982
CHRW,2016-01-08,63.24,63.88,62.85,63.12,2448836
CHTR,2016-01-08,175.12,179.39,174.19,174.89,1690227
CINF,2016-01-08,56.35,56.64,55.42,55.53,978268
CI,2016-01-08,142,142.13,138.58,138.74,1465436
CLX,2016-01-08,125.85,127.4,125.585,126.18,1183053
CL,2016-01-08,63.1,63.42,62.37,62.55,3219777
CMA,2016-01-08,40.24,40.3,38.93,39,2432783
CMCSA,2016-01-08,27.43,28.02,27.285,27.3325,28184690
CME,2016-01-08,88.36,88.36,86.12,86.23,1507090
CMG,2016-01-08,419.84,426.29,411.74,413.29,1297183
CMI,2016-01-08,87.87,88.1592,85.56,86.02,3023969
CMS,2016-01-08,36.16,36.39,35.99,36.1,3013336
CNC,2016-01-08,63.91,64.76,62.29,62.55,1459478
CNP,2016-01-08,17.94,18.24,17.765,17.81,4660273
COF,2016-01-08,65.75,65.89,64.07,64.23,4732346
COG,2016-01-08,16.78,17.335,16.535,17.2,9737099
COL,2016-01-08,89.61,90.18,86.95,87.11,1134426
COO,2016-01-08,128.64,129.975,128.41,128.71,444464
COP,2016-01-08,44.18,44.59,42.865,43.29,9118753
COST,2016-01-08,155.28,155.3,151.81,152.11,3156190
COTY,2016-01-08,23.68,23.71,23.33,23.43,763506
CPB,2016-01-08,51.19,51.54,50.91,51.11,2579751
CRM,2016-01-08,74.78,75.26,72.9,73.23,3673762
CSCO,2016-01-08,25.55,25.63,24.72,24.78,28609697
CSRA,2016-01-08,27.71,28.06,27.19,27.69,2013984
CSX,2016-01-08,23.8,23.85,23.435,23.48,9672105
CTAS,2016-01-08,87.19,87.2,84.45,84.63,807830
CTL,2016-01-08,24.37,24.55,23.9,23.97,4337629
CTSH,2016-01-08,56.87,56.9,55.7,55.76,4959708
CTXS,2016-01-08,71.37,71.73,69.51,69.68,1602237
CVS,2016-01-08,94.59,95.995,93.28,93.56,5634387
CVX,2016-01-08,83.39,83.84,81.2201,82.13,11891638
CXO,2016-01-08,83.33,85.56,81.76,84.42,1913442
C,2016-01-08,48.73,48.74,46.03,46.13,30642964
DAL,2016-01-08,47.48,48.95,46.49,46.61,10850321
DE,2016-01-08,75.36,75.55,73.51,73.76,3530844
DFS,2016-01-08,50.99,51.17,49.88,49.97,3604432
DGX,2016-01-08,67.99,69.19,67.34,67.42,1038323
DG,2016-01-08,72.01,72.38,71.34,71.46,2651880
DHI,2016-01-08,28.51,28.675,27.23,27.32,12509446
DHR,2016-01-08,88.7,89.68,88.29,88.5,3347608
DISCA,2016-01-08,25.65,26.18,25.38,26.01,2886474
DISCK,2016-01-08,24.39,25.09,24.21,25,3264593
DISH,2016-01-08,55.23,55.9,53.66,53.81,1724724
DIS,2016-01-08,100.63,100.915,99,99.25,10691594
DLR,2016-01-08,77.02,77.665,76.79,77.04,1496879
DLTR,2016-01-08,78.74,79.43,77.595,77.79,3362910
DOV,2016-01-08,58.56,58.84,57.63,57.84,2165986
DPS,2016-01-08,93.75,94.24,92.24,92.46,1231066
DRE,2016-01-08,20.36,20.45,19.83,19.87,1782997
DRI,2016-01-08,62.65,63.39,61.88,62.01,1958180
DTE,2016-01-08,78.72,79.16,78.25,78.38,1581323
DUK,2016-01-08,71.19,71.68,70.91,71.04,2198006
DVA,2016-01-08,67.75,68.59,67.6,67.67,1950534
DVN,2016-01-08,28.35,28.93,27.45,28.5,8160518
D,2016-01-08,68.48,69.9,68.38,69.52,5391482
EA,2016-01-08,63.21,65.0078,62.95,63.13,3909748
EBAY,2016-01-08,25.97,26.16,25.67,25.75,11233795
ECL,2016-01-08,105.49,105.78,104.08,104.35,1297301
ED,2016-01-08,65.82,66.8,65.72,66.43,5463980
EFX,2016-01-08,105.75,105.93,102.04,102.24,1421266
EIX,2016-01-08,58.33,58.7,58.18,58.28,2360418
EL,2016-01-08,83.7,84.4,82.68,82.82,1738494
EMN,2016-01-08,64.97,65.73,63.47,63.66,1304621
EMR,2016-01-08,44.99,45.11,44.01,44.1,5405251
EOG,2016-01-08,65.86,66.43,64.77,65.52,4990105
EQIX,2016-01-08,304.6,312.29,304.32,309.79,1463330
EQR,2016-01-08,81.06,81.13,78.69,78.82,1481225
EQT,2016-01-08,52.15,55.18,52.15,54.45,3321151
ESRX,2016-01-08,85.94,86.52,85.51,85.74,4012560
ESS,2016-01-08,236.28,238.67,233.14,233.67,384201
ES,2016-01-08,51.17,51.49,50.715,50.82,1290203
ETFC,2016-01-08,27.26,27.415,26.68,26.71,4959622
ETN,2016-01-08,50.05,50.41,49.06,49.17,3448157
ETR,2016-01-08,67.58,68.29,67.37,67.52,1351100
EW,2016-01-08,77.3,78.58,75.8,76.04,1752325
EXC,2016-01-08,27.9,27.98,27.445,27.82,7965873
EXPD,2016-01-08,42.66,43.3,42.555,42.78,2526286
EXPE,2016-01-08,116.06,116.5,111.25,111.41,2456073
EXR,2016-01-08,90.46,91.51,89.8001,89.91,700208
FAST,2016-01-08,39.28,39.59,38.67,38.8,3006266
FBHS,2016-01-08,50.2,51.02,50.01,50.44,1794493
FB,2016-01-08,99.88,100.5,97.0311,97.33,35402298
FCX,2016-01-08,5.67,5.71,5.36,5.41,44313117
FDX,2016-01-08,135.6,137.23,134.4,134.71,2386659
FE,2016-01-08,31.02,31.77,30.98,31.59,5032004
FFIV,2016-01-08,93.11,93.71,91.23,92.13,1291304
FISV,2016-01-08,88.24,89.02,87.1,87.53,1508745
FIS,2016-01-08,59.52,59.66,58.04,58.13,1960841
FITB,2016-01-08,18.77,18.95,18.35,18.385,9007275
FLIR,2016-01-08,30.23,30.64,29.9705,30.28,2182094
FLR,2016-01-08,44.67,45.14,43.2,43.33,2054105
FLS,2016-01-08,38.97,39.48,37.98,38.03,1515320
FL,2016-01-08,65.45,65.5,62.66,62.7,3755894
FMC,2016-01-08,35.94,36.525,35.59,35.67,1548589
FOXA,2016-01-08,26.07,26.34,25.83,25.89,11514372
FOX,2016-01-08,26.06,26.32,25.86,25.93,4296712
FRT,2016-01-08,145.72,146.38,144.6,145.27,502605
FTI,2016-01-08,27.21,27.58,25.975,26,3663140
F,2016-01-08,13.05,13.1,12.5,12.54,46199413
GD,2016-01-08,130.94,132.21,129.87,130.19,2121060
GE,2016-01-08,29.2,29.3,28.34,28.45,74496052
GGP,2016-01-08,27,27.1,26.15,26.18,4502048
GILD,2016-01-08,96.9,97.99,96.41,96.45,11976034
GIS,2016-01-08,55.17,55.94,55.06,55.29,4295844
GLW,2016-01-08,17.18,17.43,17.1,17.15,16851514
GM,2016-01-08,30.46,30.7,29.42,29.53,16447961
GOOGL,2016-01-08,747.8,750.12,728.9201,730.91,2375348
GOOG,2016-01-08,731.45,733.23,713,714.47,2450857
GPC,2016-01-08,81.15,81.6,78.45,78.56,1217787
GPN,2016-01-08,61.87,62.59,60.02,60.18,1870750
GPS,2016-01-08,25.04,25.29,22.63,22.91,17615660
GRMN,2016-01-08,35.14,35.33,33.48,33.55,2429414
GS,2016-01-08,166.75,168.42,163.63,163.94,4929788
GT,2016-01-08,29.01,29.17,28.03,28.14,4578411
GWW,2016-01-08,198.14,198.83,194.38,194.79,722872
HAL,2016-01-08,33.03,33.19,32.2799,32.46,11570055
HAS,2016-01-08,69.25,69.57,67.91,68.04,1231000
HBAN,2016-01-08,10.4,10.4,10.02,10.05,12049203
HBI,2016-01-08,30.6,30.75,28.94,29,3923453
HCA,2016-01-08,64.48,65.55,63.63,64.27,3866755
HCN,2016-01-08,68.16,68.71,67.95,68.09,2299076
HCP,2016-01-08,36.6,37,36.32,36.39,3540112
HD,2016-01-08,126.44,126.53,123.5,123.9,7104540
HES,2016-01-08,43.93,44.42,42.86,43.58,3851901
HIG,2016-01-08,41.54,41.64,40.57,40.65,2984022
HII,2016-01-08,127.75,130.28,126.1501,127.22,510274
HOG,2016-01-08,43.44,44.08,43.1,43.75,4740244
HOLX,2016-01-08,37.62,37.77,36.46,36.55,1814240
HON,2016-01-08,99.92,100.34,98.18,98.43,4027218
HPE,2016-01-08,13.77,14.02,13.31,13.54,16431904
HPQ,2016-01-08,10.83,10.92,10.55,10.58,17429384
HP,2016-01-08,48.44,49.085,46.82,47.8,1899752
HRB,2016-01-08,32.89,33,32.15,32.29,2720900
HRL,2016-01-08,39.475,39.915,39.01,39.085,2862344
HRS,2016-01-08,86.5,87.72,85.8,85.84,2067144
HSIC,2016-01-08,76.16,76.16,75.01,75.14,1298280
HST,2016-01-08,14.56,14.78,14.49,14.51,6623331
HSY,2016-01-08,85.98,86.23,84.75,84.92,1182069
HUM,2016-01-08,174.56,176.33,172.44,172.91,738417
IBM,2016-01-08,133.18,133.816,131.32,131.63,4762706
ICE,2016-01-08,51.13,51.396,49.936,50.054,4808660
IDXX,2016-01-08,70.35,70.95,69.05,69.1,639967
IFF,2016-01-08,116.99,117.35,116.175,116.34,689454
ILMN,2016-01-08,168.74,172.36,164.9,165.17,1640290
INCY,2016-01-08,97.08,97.99,93.06,94.78,1678043
INFO,2016-01-08,29.07,29.13,28.04,28.51,1871613
INTC,2016-01-08,32.09,32.22,31.43,31.51,29953840
INTU,2016-01-08,94.94,96,93.02,93.14,2004696
IPG,2016-01-08,22.31,22.43,21.99,22.05,4176843
IP,2016-01-08,36.3,36.775,35.78,35.9,4781089
IQV,2016-01-08,65.4,65.97,64.663,65.1,774787
IRM,2016-01-08,26.38,26.62,25.51,25.62,1659400
IR,2016-01-08,52.08,52.24,51.19,51.31,1841528
ISRG,2016-01-08,179.8865,181.0532,177.6698,178.8465,1012428
ITW,2016-01-08,85.18,85.49,83.83,84.02,2159130
IT,2016-01-08,86.61,86.94,85.59,85.71,359399
IVZ,2016-01-08,31.78,31.83,30.055,30.13,5357376
JBHT,2016-01-08,68.98,69.51,68.05,68.19,810752
JCI,2016-01-08,31.9581,32.178,31.6335,31.6963,3259162
JEC,2016-01-08,39.6,39.95,38.59,38.75,1070391
JNJ,2016-01-08,99.88,99.94,97.85,98.16,9766711
JNPR,2016-01-08,26.25,26.3,25.67,25.72,4727617
JPM,2016-01-08,61.13,61.27,58.85,58.92,22373287
JWN,2016-01-08,48.48,48.51,46.14,46.24,4015303
KEY,2016-01-08,12.29,12.335,11.89,11.92,14347109
KHC,2016-01-08,72.19,72.47,71.1,71.18,3092105
KIM,2016-01-08,25.8,25.9,25.1701,25.22,3185538
KLAC,2016-01-08,66.14,66.31,64.7,65.24,1676714
KMB,2016-01-08,127.2,127.5,124.95,125.23,2660640
KMI,2016-01-08,14.52,15.05,14.16,14.77,29610992
KMX,2016-01-08,47.7,47.99,46.7,46.8,4827229
KORS,2016-01-08,39.13,39.35,37.73,37.79,3953058
KO,2016-01-08,41.65,42.12,41.41,41.51,14645913
KR,2016-01-08,41.26,41.35,40.65,40.8,8231126
KSS,2016-01-08,50.82,51.3,47.55,47.88,6493688
KSU,2016-01-08,69.44,70.41,68.81,69.73,1274385
K,2016-01-08,71.34,72.39,70.38,71.48,3157399
LB,2016-01-08,96.95,97.3899,92.84,93.23,2554599
LEG,2016-01-08,40.54,41.14,40.28,40.41,2346480
LEN,2016-01-08,43.0392,43.0686,41.0923,41.2843,5392732
LH,2016-01-08,119.05,120.66,116.14,116.25,1420699
LKQ,2016-01-08,28.46,28.7,27.06,27.11,1950956
LLL,2016-01-08,116.06,117.276,114.26,114.55,746207
LLY,2016-01-08,81.67,82.485,81.04,81.25,5880152
LMT,2016-01-08,215.01,216.35,212.37,212.91,1765149
LNC,2016-01-08,45.86,46.34,44.12,44.24,3202588
LNT,2016-01-08,31.18,31.3,30.946,30.98,1195554
LOW,2016-01-08,72.67,72.8,70.68,70.88,5325901
LRCX,2016-01-08,72.38,72.56,69.43,70.48,4736046
LUK,2016-01-08,16.61,16.62,15.93,15.96,3198177
LUV,2016-01-08,42.41,43.06,42.11,42.21,7459358
LYB,2016-01-08,80.52,81.53,79.15,79.59,4011933
L,2016-01-08,36.36,36.53,35.86,35.9,1651162
MAA,2016-01-08,91.13,91.671,90.1,90.26,575355
MAC,2016-01-08,80.98,81.54,78.73,78.81,1050802
MAR,2016-01-08,62.36,63.81,62.01,62.65,4510253
MAS,2016-01-08,26.26,26.43,25.47,25.53,8750374
MAT,2016-01-08,27.19,27.54,26.93,26.93,6302124
MA,2016-01-08,91.97,92.24,89.72,89.89,5912130
MCD,2016-01-08,115.75,117.47,115.26,115.48,6103431
MCHP,2016-01-08,43,43,41.445,41.53,2815296
MCK,2016-01-08,188.47,189.39,182,182.39,2217414
MCO,2016-01-08,93.2,93.61,89.98,90.08,2660100
MDLZ,2016-01-08,41.65,42.06,40.97,40.99,14529714
MDT,2016-01-08,74.68,75.29,73.57,73.78,7235322
MET,2016-01-08,43.41,43.41,41.96,42.03,12110397
MGM,2016-01-08,20.83,21.21,20.35,20.49,8428641
MHK,2016-01-08,177.78,179.09,176.38,176.82,954404
MKC,2016-01-08,83.97,84.38,83.46,83.63,1014708
MLM,2016-01-08,130.01,130.39,125.62,126.13,891051
MMC,2016-01-08,53.81,53.96,52.89,52.95,3189639
MMM,2016-01-08,141.36,142.5,140.22,140.49,2663979
MNST,2016-01-08,48.4466,48.69,47.9866,48.0833,2514198
MON,2016-01-08,93.76,94.3,92.63,92.79,4605011
MOS,2016-01-08,25.5,25.6,24.77,24.91,5372340
MO,2016-01-08,58.3,59.23,58.03,58.24,7059510
MPC,2016-01-08,48.34,48.55,46.14,46.19,5025970
MRK,2016-01-08,52.51,52.52,50.86,51.08,14156244
MRO,2016-01-08,10.78,10.9091,9.86,10.35,34056366
MSFT,2016-01-08,52.37,53.28,52.15,52.33,48753969
MSI,2016-01-08,64.33,64.95,64,64.25,1289109
MS,2016-01-08,29.41,29.49,28.3,28.38,15295619
MTB,2016-01-08,113.54,113.595,109.96,110.17,865651
MTD,2016-01-08,318.72,321.4,313.35,313.93,210090
MU,2016-01-08,13.78,13.9477,13.29,13.33,29064233
MYL,2016-01-08,51.72,51.93,49.26,49.42,7232526
M,2016-01-08,36.85,37.12,35.55,35.89,10980997
NAVI,2016-01-08,10.37,10.52,10.03,10.18,7169790
NBL,2016-01-08,31.13,31.37,30.39,30.83,4062743
NCLH,2016-01-08,56.26,56.76,55.01,55.07,1142219
NDAQ,2016-01-08,57.47,57.51,55.72,55.81,1372917
NEE,2016-01-08,104.87,105.9,104.75,105.17,3595529
NEM,2016-01-08,18.51,18.78,17.9,18.01,8792416
NFLX,2016-01-08,116.33,117.72,111.1,111.39,18067140
NFX,2016-01-08,29.7,30.28,29.01,29.26,3276872
NI,2016-01-08,19.52,19.785,19.42,19.47,2933911
NKE,2016-01-08,60.06,60.79,58.66,58.87,11191253
NLSN,2016-01-08,45.49,45.63,44.28,44.33,6200400
NOC,2016-01-08,188.79,189.74,185.9,186.07,1503322
NOV,2016-01-08,30.85,30.93,29.685,29.94,8321213
NRG,2016-01-08,11.36,11.735,11.055,11.34,6938022
NSC,2016-01-08,78.3,79,77.55,77.79,1417599
NTAP,2016-01-08,23.46,23.565,22.93,23,4284534
NTRS,2016-01-08,68.01,68.01,65.84,65.93,1275322
NUE,2016-01-08,37.46,37.7499,36.36,36.44,3401166
NVDA,2016-01-08,30.67,30.7,29.565,29.63,9961782
NWL,2016-01-08,40.79,40.79,39.285,39.38,5811012
NWSA,2016-01-08,12.56,12.71,12.42,12.58,4501992
NWS,2016-01-08,13.12,13.15,12.9,13.01,1434618
OKE,2016-01-08,23,23.65,22.39,23.05,4032156
OMC,2016-01-08,71.16,71.41,69.71,69.9,1502654
ORCL,2016-01-08,35.13,35.28,34.61,34.65,21962204
ORLY,2016-01-08,239.75,241.5,234.0001,234.66,880040
OXY,2016-01-08,64.76,64.95,62.94,63.17,6203032
O,2016-01-08,51.76,52.13,51.1,51.17,1581869
PAYX,2016-01-08,48.52,48.77,47.45,47.56,5430975
PBCT,2016-01-08,15.37,15.39,14.92,14.95,4088696
PCAR,2016-01-08,46.08,46.44,45.07,45.23,2798373
PCG,2016-01-08,52.5,52.67,51.97,52.06,3351484
PCLN,2016-01-08,1172.51,1182.41,1135,1136.96,1023037
PDCO,2016-01-08,43.58,44.08,42.29,42.39,837029
PEG,2016-01-08,38.85,39.11,38.34,38.42,2691339
PEP,2016-01-08,97.83,98.63,96.94,97.21,4853544
PFE,2016-01-08,31.55,31.625,30.92,31,33055316
PFG,2016-01-08,40.72,41.12,40.04,40.14,3309436
PGR,2016-01-08,30.67,30.71,30.04,30.08,4178221
PG,2016-01-08,77.36,77.48,75.671,75.97,9676382
PHM,2016-01-08,16.59,16.74,15.76,15.9,10622038
PH,2016-01-08,92.92,93.44,90.33,90.55,1595187
PKG,2016-01-08,60.31,60.97,58.22,58.24,1515834
PKI,2016-01-08,50.27,50.75,49.27,49.32,866734
PLD,2016-01-08,41.57,41.87,41,41.07,4161494
PM,2016-01-08,87.58,87.65,86.48,86.71,5415244
PNC,2016-01-08,89.95,90.39,87.67,87.96,2358034
PNR,2016-01-08,46.77,46.99,45.58,45.64,2436553
PNW,2016-01-08,64.51,65.02,63.93,64.02,979897
PPG,2016-01-08,95.68,96.64,94.17,94.49,1979363
PPL,2016-01-08,33.57,33.82,33.325,33.39,5717778
PRGO,2016-01-08,144.53,145.01,140.2,140.69,1487597
PRU,2016-01-08,74.9,75.42,72.855,73.05,3584645
PSA,2016-01-08,250.2,251.385,246.8,247.23,600602
PSX,2016-01-08,76.92,77.18,75.15,75.21,6009952
PVH,2016-01-08,71.91,72.11,70.21,70.34,1219375
PWR,2016-01-08,19.04,19.08,18.675,18.7,3360578
PXD,2016-01-08,117.25,117.67,115.35,115.84,3143162
PX,2016-01-08,98.04,99.22,97.33,97.85,2540990
PYPL,2016-01-08,33.46,33.88,32.63,32.69,7848846
QCOM,2016-01-08,46.81,46.85,45.84,45.875,15285528
QRVO,2016-01-08,43.05,45.32,42.4,44.49,7724413
RCL,2016-01-08,93.48,94.54,91.42,91.78,2334194
REGN,2016-01-08,505.02,511.31,490.99,491.68,793073
REG,2016-01-08,68.81,69.25,67.92,68.03,717061
RE,2016-01-08,177.39,177.85,174.93,175.09,307199
RF,2016-01-08,9.04,9.1,8.73,8.76,23234611
RHI,2016-01-08,45.15,45.29,43.7,43.79,1096741
RHT,2016-01-08,80.05,80.89,78.97,79.15,1856278
RJF,2016-01-08,52.64,52.66,50.78,50.83,1700231
RL,2016-01-08,105,106.78,103.35,103.59,1066639
RMD,2016-01-08,52.14,52.6,51.92,52.12,1204769
ROK,2016-01-08,94.15,95.4899,93.22,93.47,1245986
ROP,2016-01-08,179.23,179.85,175.235,175.62,489375
ROST,2016-01-08,53.84,53.84,51.96,52.1,2830863
RRC,2016-01-08,24.24,26.11,24.11,25.75,7192609
RSG,2016-01-08,44.3,44.49,43.92,44.13,3167331
RTN,2016-01-08,123.41,124.24,121.53,121.79,1740256
SBAC,2016-01-08,102.99,104.61,100.53,101.64,1004983
SBUX,2016-01-08,57.41,57.73,56.53,56.63,10427021
SCG,2016-01-08,60.98,61.66,60.58,60.7,1082634
SCHW,2016-01-08,29.51,29.82,28.93,29,15311810
SEE,2016-01-08,42.38,42.54,41.22,41.37,2144561
SHW,2016-01-08,243.4,244.77,241.03,241.77,1197588
SIG,2016-01-08,133.72,135.23,125.72,126.93,2834923
SJM,2016-01-08,120.64,121.135,119.92,120.04,1316637
SLB,2016-01-08,66.36,66.81,64.89,65.08,9657925
SLG,2016-01-08,106.74,107.34,104.09,104.27,786842
SNA,2016-01-08,165.11,166.14,162.02,162.52,468215
SNI,2016-01-08,52.47,54.12,52.29,53.56,2033624
SNPS,2016-01-08,43.46,43.65,42.275,42.35,1200453
SO,2016-01-08,46.99,47.29,46.56,46.62,5220247
SPGI,2016-01-08,91.51,91.81,88.34,88.51,1451763
SPG,2016-01-08,191.75,192.85,185.6,186.1,1397759
SRCL,2016-01-08,120,120.3,118.05,118.24,648240
SRE,2016-01-08,87.13,88.94,86.72,87.83,2995382
STI,2016-01-08,40.22,40.23,38.82,38.91,4535146
STT,2016-01-08,60.76,60.84,58.53,58.65,1939638
STX,2016-01-08,34.38,34.53,32.16,32.54,9802283
STZ,2016-01-08,149.88,151,146.5901,147,1696205
SWKS,2016-01-08,68.56,69.12,66.55,66.89,7170980
SWK,2016-01-08,98.59,98.93,96.28,96.44,1978547
SYF,2016-01-08,29.36,29.525,28.78,28.84,10400003
SYK,2016-01-08,89,89.7,87.68,87.89,1577083
SYMC,2016-01-08,20.52,20.67,20.37,20.49,7120915
SYY,2016-01-08,39.94,40.18,39.75,39.8,4311077
TAP,2016-01-08,90.46,90.87,88.97,89.22,1675831
TDG,2016-01-08,228.86,229.509,221.12,221.49,717303
TEL,2016-01-08,59,59.37,58.03,58.15,3437530
TGT,2016-01-08,74.21,74.79,71.27,71.38,7748985
TIF,2016-01-08,71.18,71.67,68.15,68.26,3029526
TJX,2016-01-08,70.23,70.49,66.76,66.93,6094339
TMK,2016-01-08,55.37,55.57,54.37,54.42,863117
TMO,2016-01-08,135.6,137.01,133.82,134.16,2148124
TPR,2016-01-08,33.01,33.25,31.87,31.95,4760017
TRIP,2016-01-08,77.77,78.6,75.92,76.18,1447745
TROW,2016-01-08,67.46,67.65,65.28,65.36,2142527
TRV,2016-01-08,107.01,107.44,105.83,105.99,1984471
TSCO,2016-01-08,82.39,83.57,81.68,81.86,1370926
TSN,2016-01-08,52.54,52.99,52.16,52.3,4583674
TSS,2016-01-08,46.75,46.85,45.42,45.53,2177687
TWX,2016-01-08,72.54,73.58,70.97,71.17,22250566
TXN,2016-01-08,51.52,51.98,50.24,50.36,9619993
TXT,2016-01-08,39.68,39.94,38.99,39.07,3436008
T,2016-01-08,33.77,33.96,33.41,33.54,28090768
UAA,2016-01-08,39.175,39.24,37.39,37.5,9608232
UAL,2016-01-08,53.62,53.86,51.76,51.89,6365607
UDR,2016-01-08,36.67,36.75,35.91,35.99,2275089
UHS,2016-01-08,113.27,115.82,112.05,112.38,750746
ULTA,2016-01-08,184.8,184.8,181.65,182.17,847551
UNH,2016-01-08,112.35,113,109.76,110.16,4422365
UNM,2016-01-08,31.1,31.23,30.35,30.42,1991268
UNP,2016-01-08,73.56,74.38,73.2,73.86,7567670
UPS,2016-01-08,92.84,93,91.21,91.39,3941083
URI,2016-01-08,63.05,63.78,61.51,61.81,2025673
USB,2016-01-08,40.64,40.71,39.62,39.7,8475157
UTX,2016-01-08,91.57,91.88,90.22,90.4,7501309
VAR,2016-01-08,76.98,77.455,76.28,76.55,912460
VFC,2016-01-08,59.74,60.07,58.07,58.22,2736513
VIAB,2016-01-08,39.14,41.57,39.09,40.98,6538978
VLO,2016-01-08,72.2,72.49,68.1,68.26,10241902
VMC,2016-01-08,88.45,89.285,85.92,86.25,1276225
VNO,2016-01-08,98.33,98.965,95.93,96.15,678661
VRSK,2016-01-08,73.39,73.96,72.78,73.37,1255595
VRSN,2016-01-08,80.9,81.3725,77.97,78.15,1050681
VRTX,2016-01-08,115.62,117.11,110.55,110.71,1823007
VTR,2016-01-08,56.38,56.84,56.01,56.26,3097679
VZ,2016-01-08,45.66,45.74,44.7,44.83,16594793
V,2016-01-08,74.06,74.51,72.75,72.88,9977557
WAT,2016-01-08,129.59,130.42,126.45,126.72,369759
WBA,2016-01-08,81.88,83,80.92,81.05,9767884
WDC,2016-01-08,57.96,58.06,54.79,55.39,3829431
WEC,2016-01-08,51.79,52.165,51.37,51.47,1905147
WFC,2016-01-08,50.8,50.8561,49.46,49.56,22981395
WHR,2016-01-08,139.12,139.87,135.26,135.56,815308
WLTW,2016-01-08,115.48,117.44,113.5,116.62,2006267
WMB,2016-01-08,21.06,21.2276,19.47,20.31,18822012
WMT,2016-01-08,65.08,65.41,63.41,63.54,17767864
WM,2016-01-08,52.69,53.15,52.23,52.35,2617432
WRK,2016-01-08,43.54,43.67,41.74,41.93,2958780
WU,2016-01-08,17.09,17.28,16.85,16.91,4534944
WYNN,2016-01-08,61.51,63.09,57.55,57.74,5739956
WYN,2016-01-08,69.25,70.26,68.5,68.66,1399010
WY,2016-01-08,28.23,28.4,27.84,27.9,5022781
XEC,2016-01-08,82.49,83.5,80.615,82.32,1167716
XEL,2016-01-08,36.58,36.75,36.08,36.18,3005505
XLNX,2016-01-08,43.67,44.12,42.84,42.93,4067028
XL,2016-01-08,37.37,37.37,36.42,36.45,2335007
XOM,2016-01-08,76.35,76.65,74.5,74.69,19033628
XRAY,2016-01-08,58.89,59.3899,56.89,56.99,1233715
XRX,2016-01-08,39.76,39.96,38.16,38.36,2966662
XYL,2016-01-08,34.87,35.03,34.28,34.37,1471489
YUM,2016-01-08,69.24,69.77,67.97,68.14,4310742
ZBH,2016-01-08,102.21,103.07,101.37,101.55,1622573
ZION,2016-01-08,25.18,25.21,24.545,24.6,3401580
ZTS,2016-01-08,46.94,47.57,45.65,45.88,4946099
AAL,2016-01-11,40.56,41.2,39.9,41.08,15877511
AAPL,2016-01-11,98.97,99.06,97.34,98.53,49739377
AAP,2016-01-11,146.13,148.12,145.06,147.05,1114366
ABBV,2016-01-11,55.86,55.98,52.83,53.88,10483272
ABC,2016-01-11,95.51,96,93.81,94.06,5985830
ABT,2016-01-11,40.77,40.9,40.1,40.73,7839704
ACN,2016-01-11,98.48,99.72,98.075,99.23,2734441
ADBE,2016-01-11,88.07,89.8025,87.84,89.38,2362163
ADI,2016-01-11,51.04,51.76,50.42,51.17,3437901
ADM,2016-01-11,34.54,34.73,33.94,34.16,5647217
ADP,2016-01-11,78.45,79.03,77.7101,78.51,2127341
ADSK,2016-01-11,55.3,55.55,54.07,55.23,2020662
ADS,2016-01-11,257.27,258.02,250.98,253.12,824913
AEE,2016-01-11,43.54,43.85,43.41,43.52,2238007
AEP,2016-01-11,58.38,59,58.21,58.77,2763497
AES,2016-01-11,9.12,9.22,8.805,9.03,7406266
AET,2016-01-11,107.14,108.27,104.19,105.32,4785337
AFL,2016-01-11,57.02,57.29,56.27,57.08,2011792
AGN,2016-01-11,300.22,300.5,293.695,299.37,2835498
AIG,2016-01-11,57.89,58,56.84,57.69,9637569
AIV,2016-01-11,39.29,39.7,38.8163,39.46,1167492
AIZ,2016-01-11,77.21,77.64,76.51,77.4,791657
AJG,2016-01-11,38.35,38.41,37.32,37.66,1649519
AKAM,2016-01-11,48.27,48.87,44.93,45.46,6487045
ALB,2016-01-11,49.24,49.53,47.38,48.04,1313184
ALGN,2016-01-11,64.78,64.95,60.44,61,884991
ALK,2016-01-11,70.66,71.78,69.105,70.67,1969895
ALLE,2016-01-11,60.02,60.445,58.98,59.49,562666
ALL,2016-01-11,58.39,58.63,57.59,58.02,3037291
ALXN,2016-01-11,169.6,169.6,158.97,161.65,1905514
AMAT,2016-01-11,16.98,17.05,16.4,16.68,23412740
AMD,2016-01-11,2.16,2.36,2.12,2.34,19629314
AME,2016-01-11,49.15,49.52,47.8,48.2,2482990
AMGN,2016-01-11,151.33,151.5899,144.17,147.69,4747429
AMG,2016-01-11,135.57,136.93,132.24,135.84,933682
AMP,2016-01-11,96.04,96.18,94.1,95.66,1878547
AMT,2016-01-11,94.73,95,93.84,94.48,1545367
AMZN,2016-01-11,612.48,619.85,598.57,617.74,4891551
ANDV,2016-01-11,101.55,103.75,99.15,101.07,3020386
ANSS,2016-01-11,85.73,85.73,84.1,85.27,273779
ANTM,2016-01-11,132.12,132.985,127.58,128.36,1729714
AON,2016-01-11,87.53,87.7,85.555,86.41,1208596
AOS,2016-01-11,33.645,34.285,32.72,32.74,3121330
APA,2016-01-11,36.67,36.86,34.365,35.06,8342725
APC,2016-01-11,40.56,40.62,37.52,37.75,10090936
APD,2016-01-11,121.13,121.25,118.64,119.49,2274969
APH,2016-01-11,47.03,47.265,45.45,46.27,2452758
ARE,2016-01-11,85.55,86.144,84.43,84.5,752023
ARNC,2016-01-11,24.87,24.87,23.7,24,15980831
ATVI,2016-01-11,35.9,36.6499,35.79,36.21,8152172
AVB,2016-01-11,179.66,181.77,179.18,180.54,836869
AVGO,2016-01-11,129.5,129.97,125.42,128.04,3894076
AVY,2016-01-11,59.84,60.22,58.79,59.71,1060863
AWK,2016-01-11,60.08,60.56,59.78,60.25,731139
AXP,2016-01-11,63.74,64.21,63.1,64.05,8157737
AYI,2016-01-11,218.87,220.65,203.7,206.33,1087020
AZO,2016-01-11,712.56,726.1,709.97,718.69,342774
A,2016-01-11,38.71,38.9,37.41,37.94,2818611
BAC,2016-01-11,15.26,15.37,14.94,15.31,104611654
BAX,2016-01-11,36.31,36.5,35.24,35.59,5010750
BA,2016-01-11,130.85,131,128.92,130.21,5551464
BBT,2016-01-11,34.65,34.84,34.29,34.68,6162268
BBY,2016-01-11,29.08,29.59,28.97,29.43,5847658
BDX,2016-01-11,143.09,143.45,139.235,141.15,1282608
BEN,2016-01-11,33.66,34,32.955,33.5,5795625
BF.B,2016-01-11,46.96,47.135,46.425,46.95,1076132
BIIB,2016-01-11,280.59,283.95,271.66,278.54,2109571
BK,2016-01-11,37.65,37.73,36.955,37.42,5718788
BLK,2016-01-11,309.07,310,304.37,308.32,1258384
BLL,2016-01-11,34.945,35.17,34.155,34.58,5576066
BMY,2016-01-11,63.71,63.99,61.98,62.98,10337826
BRK.B,2016-01-11,128.92,129.23,127.04,128.36,4353493
BSX,2016-01-11,17.48,17.51,16.955,17.13,12283554
BWA,2016-01-11,36.92,37.5,36.4,36.89,2730858
BXP,2016-01-11,121.95,123.23,121.625,122.68,763429
CAG,2016-01-11,40.64,40.827,39.795,40.19,3426316
CAH,2016-01-11,82.31,83.35,78.2316,79.27,5879469
CAT,2016-01-11,63.67,63.7,60.85,61.47,9669420
CA,2016-01-11,26.48,26.66,25.875,26.2,3438019
CBG,2016-01-11,30.98,31.01,29.66,30.09,3320795
CBOE,2016-01-11,62.66,63.51,62.58,63.25,729417
CBS,2016-01-11,46.69,47.07,45.67,46.78,6583682
CB,2016-01-11,110.29,110.79,108.93,110.29,2454877
CCI,2016-01-11,83.62,84.22,83.23,83.69,1440824
CCL,2016-01-11,53,54.5,53,53.94,7022738
CDNS,2016-01-11,19.25,19.56,19.055,19.28,4339528
CELG,2016-01-11,109.55,109.96,99.33,103.03,15845760
CERN,2016-01-11,58.97,59.48,56.55,57.26,2547713
CFG,2016-01-11,24.18,24.24,23.67,23.9,6981390
CF,2016-01-11,34.01,34.07,32.26,32.45,3657080
CHD,2016-01-11,41.13,41.475,40.705,41.31,3010044
CHK,2016-01-11,4.49,4.5,4.08,4.17,24234420
CHRW,2016-01-11,63.07,63.26,61.11,61.75,1868457
CHTR,2016-01-11,175,177.28,172.95,175.63,999870
CINF,2016-01-11,55.97,56.5599,55.2777,55.89,442794
CI,2016-01-11,138.93,139.36,134.73,134.73,2100432
CLX,2016-01-11,126.67,128.18,126.33,127.68,1192702
CL,2016-01-11,62.85,63.2,62.08,62.81,3079057
CMA,2016-01-11,39.33,39.47,38.35,38.75,3993399
CMCSA,2016-01-11,27.44,27.54,26.96,27.36,22735358
CME,2016-01-11,86.45,87.42,85.43,86.95,1916938
CMG,2016-01-11,416.65,419.915,406.35,411.1,1462535
CMI,2016-01-11,86.59,86.81,84.63,85.42,3362779
CMS,2016-01-11,36.15,36.42,35.825,36.08,2693032
CNC,2016-01-11,62.69,62.69,59.83,60.82,2028340
CNP,2016-01-11,17.71,17.8801,17.44,17.6,6814037
COF,2016-01-11,64.82,65.54,64,64.76,3416848
COG,2016-01-11,17.08,17.16,15.78,16,13468601
COL,2016-01-11,87.63,88.13,86.512,87.34,805380
COO,2016-01-11,129.12,129.48,126.43,127.66,414380
COP,2016-01-11,43.32,43.62,40.6,41.12,17258754
COST,2016-01-11,152.3,155.96,152.12,154.72,2164781
COTY,2016-01-11,23.25,23.62,21.9,22.75,1836492
CPB,2016-01-11,51.21,51.59,51.06,51.4,2252325
CRM,2016-01-11,73.74,73.83,71.86,73.18,3685083
CSCO,2016-01-11,24.93,25.345,24.93,25.27,32346903
CSRA,2016-01-11,27.82,28.2099,27.36,28.09,2193106
CSX,2016-01-11,23.38,23.79,23.18,23.52,11067573
CTAS,2016-01-11,84.92,85.56,84.38,85.31,684973
CTL,2016-01-11,24.18,24.3189,23.83,24.12,4971370
CTSH,2016-01-11,56.08,56.52,55.58,56.12,4395142
CTXS,2016-01-11,69.76,70.27,67.57,68.87,1696762
CVS,2016-01-11,93.83,95.3,93.59,94.92,6243938
CVX,2016-01-11,82.85,82.97,79.77,80.77,14366364
CXO,2016-01-11,85.5,86.28,80.54,82.17,1917996
C,2016-01-11,46.56,46.99,45.93,46.85,26284598
DAL,2016-01-11,46.99,47.29,45.57,46.74,12096434
DE,2016-01-11,73.89,74.37,73.21,74.15,3753557
DFS,2016-01-11,50.46,50.8,50.02,50.49,3912214
DGX,2016-01-11,67.64,68.195,66.94,67.94,1253830
DG,2016-01-11,71.35,71.67,69.2,69.64,5179646
DHI,2016-01-11,27.52,28.05,27.2,27.7,8107566
DHR,2016-01-11,88.85,89.1,87.61,88.45,3332419
DISCA,2016-01-11,26.08,26.31,25.42,25.83,2437110
DISCK,2016-01-11,25.06,25.27,24.45,24.85,2133254
DISH,2016-01-11,53.86,54.22,52.82,53.24,1685801
DIS,2016-01-11,100.21,100.45,98.55,99.92,9583209
DLR,2016-01-11,77.12,78.95,77.05,78.6,2000988
DLTR,2016-01-11,78.22,78.38,76.29,77.36,3242741
DOV,2016-01-11,58,58.2799,56.55,56.97,2210115
DPS,2016-01-11,92.7,93.2799,91.62,92.6,1295753
DRE,2016-01-11,19.91,20.14,19.88,20.03,2792785
DRI,2016-01-11,62.39,62.66,61.59,61.96,2096511
DTE,2016-01-11,78.59,79.37,78.58,79.15,1846519
DUK,2016-01-11,71.25,72.05,71.2,71.83,2968865
DVA,2016-01-11,67.72,68.3,66.67,67.23,2125802
DVN,2016-01-11,28.8,28.825,26.51,26.97,10330365
D,2016-01-11,69.59,69.93,69.31,69.41,3989760
EA,2016-01-11,63.39,64.8096,63.25,64.21,3742244
EBAY,2016-01-11,25.95,26.25,25.795,26.1,11939875
ECL,2016-01-11,104.66,105.18,103.61,104.62,1498438
ED,2016-01-11,66.59,67.45,66.17,66.31,4280448
EFX,2016-01-11,103.02,103.12,100.75,101.83,1380238
EIX,2016-01-11,58.46,59.36,58.27,59.2,4396215
EL,2016-01-11,83.37,83.57,81.46,82.88,1969104
EMN,2016-01-11,63.88,64.18,61.735,62.25,1510802
EMR,2016-01-11,44.18,44.36,43.25,43.8,4296700
EOG,2016-01-11,65.88,66.06,62.915,63.67,5356702
EQIX,2016-01-11,311.74,318.36,309.36,312.88,1605921
EQR,2016-01-11,79.15,80.15,78.82,79.78,1786183
EQT,2016-01-11,54.22,54.685,51.74,52.55,4065867
ESRX,2016-01-11,85.79,86.3599,85.23,85.97,4137741
ESS,2016-01-11,234.85,236.55,234.11,235.69,477171
ES,2016-01-11,50.91,51.32,50.58,51.03,1097479
ETFC,2016-01-11,26.98,27,26.43,26.66,6850951
ETN,2016-01-11,49.64,49.81,48.58,49.15,3175986
ETR,2016-01-11,67.74,68.1899,67.07,67.55,1039442
EW,2016-01-11,76.66,77.36,75.54,75.93,2136161
EXC,2016-01-11,27.95,28.36,27.82,28.06,8189794
EXPD,2016-01-11,43,43.4,42.41,42.99,2543075
EXPE,2016-01-11,112.11,112.78,109.25,111.2,2177941
EXR,2016-01-11,90.26,91.97,90.26,90.81,1191428
FAST,2016-01-11,39,39.13,38.51,38.89,4288001
FBHS,2016-01-11,50.65,51.02,49.27,49.84,1475600
FB,2016-01-11,97.91,98.6,95.39,97.51,29932385
FCX,2016-01-11,5.4,5.42,4.23,4.31,117668158
FDX,2016-01-11,134.86,135.05,131.23,132.97,2490746
FE,2016-01-11,31.7,32.25,31.61,32.07,5003601
FFIV,2016-01-11,91.81,94.395,91.011,93.52,1829421
FISV,2016-01-11,87.85,88.36,87.28,87.94,1386033
FIS,2016-01-11,58.61,59.27,58.07,58.94,1726304
FITB,2016-01-11,18.46,18.62,18.025,18.17,10964652
FLIR,2016-01-11,30.35,31.265,30.28,31.16,2797978
FLR,2016-01-11,43.51,43.63,41.52,41.83,3113257
FLS,2016-01-11,38.12,38.23,37.28,37.82,1326687
FL,2016-01-11,62.92,63.68,61.77,62.62,2682062
FMC,2016-01-11,35.81,35.97,34.87,35.16,1502993
FOXA,2016-01-11,26.05,26.155,25.615,25.88,10586062
FOX,2016-01-11,26.09,26.17,25.71,26,3301594
FRT,2016-01-11,145.84,147.105,145.29,146.24,335139
FTI,2016-01-11,26.12,26.17,25.22,25.44,3318766
F,2016-01-11,12.8,12.82,12.55,12.77,41269121
GD,2016-01-11,131.4,132.175,130.15,131.29,2080137
GE,2016-01-11,28.54,29.92,28.25,28.58,58433442
GGP,2016-01-11,26.35,26.38,25.67,25.87,5193127
GILD,2016-01-11,97.22,97.22,94.29,96.5,12322488
GIS,2016-01-11,55.39,56.04,55.32,55.91,4831403
GLW,2016-01-11,17.19,17.555,17.15,17.31,15858539
GM,2016-01-11,30.37,30.48,29.68,30.25,16877360
GOOGL,2016-01-11,731.95,735.08,719.56,733.07,2544806
GOOG,2016-01-11,716.61,718.855,703.54,716.03,2090621
GPC,2016-01-11,79.77,79.85,78.13,79.07,1215257
GPN,2016-01-11,60.27,60.98,57.73,58.52,2906506
GPS,2016-01-11,23.01,23.04,22.35,22.68,10141008
GRMN,2016-01-11,33.89,33.98,32.85,33.2,2416438
GS,2016-01-11,165,166.46,163.34,165.73,4386469
GT,2016-01-11,28.39,28.72,27.95,28.59,4805876
GWW,2016-01-11,194.16,194.34,187.76,189.12,1192373
HAL,2016-01-11,32.42,32.5,30.83,31.55,13847627
HAS,2016-01-11,68.68,70.13,68.28,70.01,1275425
HBAN,2016-01-11,10.14,10.19,9.98,10.1,12756269
HBI,2016-01-11,29.73,30.63,29.18,30.49,5761195
HCA,2016-01-11,68.7,69.46,67.35,67.83,8485944
HCN,2016-01-11,68.41,69.22,68.2,68.55,2608378
HCP,2016-01-11,36.65,37.19,36.61,36.96,4266501
HD,2016-01-11,124.87,126.08,124.09,125.78,6811614
HES,2016-01-11,43.55,43.77,41.3,41.69,6021683
HIG,2016-01-11,40.94,41.14,40.32,40.92,3427272
HII,2016-01-11,127.85,128.87,125.77,126.47,324534
HOG,2016-01-11,43.43,43.85,41.89,42.9,3911654
HOLX,2016-01-11,36.6,36.805,35.64,36.08,2419588
HON,2016-01-11,98.82,99.4181,97.44,98.42,3130699
HPE,2016-01-11,13.43,13.71,13.07,13.26,15110848
HPQ,2016-01-11,10.66,10.75,10.5,10.65,17004006
HP,2016-01-11,48.03,48.2,44.975,45.74,3235070
HRB,2016-01-11,32.38,32.53,32.065,32.39,1666521
HRL,2016-01-11,39.225,39.28,38.525,39.02,3741670
HRS,2016-01-11,86.6,87.46,85.39,86.94,1273931
HSIC,2016-01-11,75.255,75.95,72.94,73.19,1859004
HST,2016-01-11,14.47,14.84,14.45,14.75,10259613
HSY,2016-01-11,84.29,84.94,83.52,84.25,1611278
HUM,2016-01-11,173.08,173.42,166.71,169.01,1522409
IBM,2016-01-11,131.81,133.82,131.76,133.23,4974436
ICE,2016-01-11,50.386,50.8186,49.958,50.528,4436715
IDXX,2016-01-11,69.3,69.775,67.93,68.47,504971
IFF,2016-01-11,117.28,118.14,116.6,117.62,457859
ILMN,2016-01-11,173.27,173.6299,161.46,165.71,3111534
INCY,2016-01-11,95.9,96.2199,90.7,92.19,2071059
INFO,2016-01-11,28.51,28.79,27.76,28.21,639115
INTC,2016-01-11,31.81,32.22,31.68,32.06,27732435
INTU,2016-01-11,93.82,94.26,93.14,94,1889891
IPG,2016-01-11,22.17,22.21,21.73,21.93,3686369
IP,2016-01-11,36.18,36.54,35.945,36.4,5871282
IQV,2016-01-11,65.14,65.59,63.95,64.57,1424584
IRM,2016-01-11,25.71,26.04,25.435,25.91,1159953
IR,2016-01-11,51.6,51.93,50.94,51.48,2206324
ISRG,2016-01-11,180.1865,182.4232,176.9298,179.8598,1380879
ITW,2016-01-11,84.37,84.37,81.81,83.19,4311176
IT,2016-01-11,85.93,86.28,84.98,85.72,296579
IVZ,2016-01-11,30.23,30.31,29.265,29.93,5870140
JBHT,2016-01-11,68.87,69.42,66.97,67.35,1358236
JCI,2016-01-11,31.7591,31.9581,31.4555,31.7068,3598855
JEC,2016-01-11,38.86,39.16,38,38.4,1368674
JNJ,2016-01-11,98.24,98.63,96.08,97.57,8151427
JNPR,2016-01-11,25.91,26.135,25.62,26.01,3737890
JPM,2016-01-11,58.83,59.22,58.04,58.83,20925529
JWN,2016-01-11,46.53,47.3,45.88,46.81,3702213
KEY,2016-01-11,11.99,12.065,11.75,11.94,22337883
KHC,2016-01-11,71.35,72.53,70.77,72.27,3329473
KIM,2016-01-11,25.28,25.72,25.27,25.62,3328127
KLAC,2016-01-11,65.76,65.76,64.83,65.51,1244451
KMB,2016-01-11,125.52,126.44,124.28,125.71,1929083
KMI,2016-01-11,14.87,14.92,13.9,14.16,31358954
KMX,2016-01-11,46.96,47.19,46.1765,46.99,3452510
KORS,2016-01-11,37.58,38.22,36.585,37.14,3573934
KO,2016-01-11,41.58,41.8599,41.29,41.58,15815238
KR,2016-01-11,41.08,41.44,40.86,41.28,6406453
KSS,2016-01-11,49.29,50.75,48.41,50.08,9715153
KSU,2016-01-11,70.01,70.535,68.655,69.77,1635352
K,2016-01-11,71.67,71.92,71.03,71.55,1184503
LB,2016-01-11,93.64,94.615,92.3,93.02,1567407
LEG,2016-01-11,40.58,40.7199,39.17,39.68,1373295
LEN,2016-01-11,41.7059,41.951,40.9804,41.5686,3118453
LH,2016-01-11,116.98,117.74,114.48,115.62,1288334
LKQ,2016-01-11,27.21,27.36,26.46,26.73,1889681
LLL,2016-01-11,115.09,116.45,114.625,115.89,437130
LLY,2016-01-11,81.3,81.92,78.83,80.27,4889341
LMT,2016-01-11,215.07,216.47,213.23,215.35,2550165
LNC,2016-01-11,44.53,44.7,42.43,43.2,4932382
LNT,2016-01-11,31.05,31.225,30.905,31.08,1088000
LOW,2016-01-11,71.45,73.09,71.29,72.68,5443251
LRCX,2016-01-11,71.13,71.366,69.67,70.95,2984350
LUK,2016-01-11,16.05,16.1,15.7,15.9,2086849
LUV,2016-01-11,42.3,42.88,41.25,42.04,6116900
LYB,2016-01-11,78.83,78.98,75.53,76.33,6074854
L,2016-01-11,36.08,36.19,35.53,35.85,1543391
MAA,2016-01-11,90.46,91.87,89.551,90.56,698922
MAC,2016-01-11,78.96,79.49,78.58,78.77,859360
MAR,2016-01-11,63.15,63.5,62.12,63.16,4568680
MAS,2016-01-11,25.57,25.82,24.87,25.15,7066470
MAT,2016-01-11,27.1,27.14,26.38,26.7,4779453
MA,2016-01-11,90.25,91.1,89.29,90.58,5845555
MCD,2016-01-11,115.65,117.06,115.58,116.69,6392820
MCHP,2016-01-11,41.9,42.15,41.06,41.5,2618821
MCK,2016-01-11,168.99,170.78,161.8,163.55,9176467
MCO,2016-01-11,90.92,91.315,89.69,90.86,2065866
MDLZ,2016-01-11,41.33,41.795,41.04,41.68,10231989
MDT,2016-01-11,74.01,74.52,72.31,73,6595759
MET,2016-01-11,42.32,42.4029,40.97,41.71,10485696
MGM,2016-01-11,20.78,21.09,20.41,20.83,6309062
MHK,2016-01-11,177.59,179.23,173.43,175.68,861148
MKC,2016-01-11,83.85,84.44,82.96,84.1,837986
MLM,2016-01-11,126.75,127.56,123.95,124.73,1197309
MMC,2016-01-11,52.44,53.16,51.77,52.18,3864408
MMM,2016-01-11,140.97,141.43,139.41,140.46,2775527
MNST,2016-01-11,48.5966,49.25,48.0833,48.68,3203811
MON,2016-01-11,92.97,93.54,91.73,92.28,4666483
MOS,2016-01-11,25,25.07,23.52,23.8,7972666
MO,2016-01-11,58.68,59.74,58.68,59.46,8228819
MPC,2016-01-11,46.44,46.97,44.285,45.72,7508740
MRK,2016-01-11,51.25,51.535,50.61,51.25,14367379
MRO,2016-01-11,10.4,10.41,9.37,9.62,22275284
MSFT,2016-01-11,52.51,52.85,51.46,52.3,36943756
MSI,2016-01-11,64.66,64.975,63.86,64.37,884791
MS,2016-01-11,28.45,28.6,27.81,28.46,19414757
MTB,2016-01-11,110.09,111.26,108.32,109.13,1260295
MTD,2016-01-11,315.39,319.9899,308.78,310.86,216054
MU,2016-01-11,13.37,13.46,12.21,12.53,43159136
MYL,2016-01-11,50.06,50.23,48.33,49.5,6719496
M,2016-01-11,37,38.85,36.95,38.82,16954193
NAVI,2016-01-11,10.21,10.275,9.8,10,5127842
NBL,2016-01-11,30.84,30.99,28.69,28.99,6406715
NCLH,2016-01-11,55.32,56.57,55.003,56,1791122
NDAQ,2016-01-11,56.53,57.59,56.12,57.28,1509189
NEE,2016-01-11,105.32,106.6,105.11,105.58,4099449
NEM,2016-01-11,18.12,18.24,16.655,17.01,8515642
NFLX,2016-01-11,112.13,116.79,111.2,114.97,21920390
NFX,2016-01-11,29.86,30.15,28.47,28.98,3775976
NI,2016-01-11,19.5,19.85,19.5,19.79,2156595
NKE,2016-01-11,58.97,60.04,58.535,59.55,12824968
NLSN,2016-01-11,44.51,45.27,44.45,44.99,3385455
NOC,2016-01-11,187.48,188.71,185.51,188.11,1773845
NOV,2016-01-11,30.01,30.15,29.55,29.95,7407099
NRG,2016-01-11,11.33,11.37,10.18,10.23,10061259
NSC,2016-01-11,78.02,78.34,75,75.97,1524436
NTAP,2016-01-11,23.2,23.21,22.47,22.98,4001286
NTRS,2016-01-11,66.68,67.595,65.1237,65.89,1148881
NUE,2016-01-11,36.74,36.82,35.8,36.14,3334251
NVDA,2016-01-11,29.66,29.89,29.15,29.68,10235095
NWL,2016-01-11,39.41,39.74,38.43,39.35,5387733
NWSA,2016-01-11,12.4,12.64,12.06,12.21,5272350
NWS,2016-01-11,13.07,13.1,12.5,12.66,1731455
OKE,2016-01-11,23.71,23.82,22.2,22.61,3377446
OMC,2016-01-11,70.23,70.56,68.85,69.65,1714798
ORCL,2016-01-11,34.75,35.12,34.52,34.94,18726561
ORLY,2016-01-11,235.77,239.71,234.51,237.94,824187
OXY,2016-01-11,62.96,63.42,59.97,61.22,9126177
O,2016-01-11,51.39,52.54,51.3,52.27,2261085
PAYX,2016-01-11,47.67,47.92,46.93,47.42,5280686
PBCT,2016-01-11,15.04,15.11,14.83,14.99,5114009
PCAR,2016-01-11,45.59,45.76,44.57,45.23,2619207
PCG,2016-01-11,52.2,52.54,51.91,52.23,3605362
PCLN,2016-01-11,1136,1147.98,1120.01,1136.28,635296
PDCO,2016-01-11,42.51,42.95,41.1,41.49,1023485
PEG,2016-01-11,38.43,38.865,38.315,38.6,2620108
PEP,2016-01-11,97.34,97.92,96.87,97.44,5637969
PFE,2016-01-11,31.15,31.2,30.64,31.07,38631767
PFG,2016-01-11,40.33,41.33,38.93,39.51,2188885
PGR,2016-01-11,30.29,30.74,30.25,30.64,3519653
PG,2016-01-11,76.17,77.04,75.6,76.67,10209239
PHM,2016-01-11,16.05,16.37,15.825,16.16,9020969
PH,2016-01-11,91.03,91.27,89.43,90.37,1322992
PKG,2016-01-11,58.55,60.08,58.43,59.5,1505511
PKI,2016-01-11,49.55,49.76,47.25,47.75,1677393
PLD,2016-01-11,41.22,41.43,40.72,41.02,3435125
PM,2016-01-11,87.44,89.33,87.4,89.17,8020963
PNC,2016-01-11,88.38,88.85,87.37,88.28,1940702
PNR,2016-01-11,46.17,46.28,44.83,45.5,1910615
PNW,2016-01-11,64.19,65.15,64.19,64.78,898687
PPG,2016-01-11,94.84,95.72,93.73,94.45,2187220
PPL,2016-01-11,33.59,34.01,33.45,33.89,5937826
PRGO,2016-01-11,146.21,146.21,138.74,143.61,2278166
PRU,2016-01-11,73.42,73.828,71.74,72.89,2810288
PSA,2016-01-11,248.2,251.47,248.09,249.67,818528
PSX,2016-01-11,75.86,77.51,74.37,76.18,4355962
PVH,2016-01-11,70.48,71.46,69.02,69.77,988987
PWR,2016-01-11,18.8,18.89,18.28,18.47,3279313
PXD,2016-01-11,116.89,117.17,112.015,113.51,4995962
PX,2016-01-11,98.37,99.09,97.63,98.44,2389194
PYPL,2016-01-11,33.02,33.43,32.47,33.04,8937358
QCOM,2016-01-11,46.36,46.53,45.33,46.07,13624903
QRVO,2016-01-11,44.66,44.86,42.8,44.22,2159945
RCL,2016-01-11,92.55,94.54,91.9,93.6,2265705
REGN,2016-01-11,495.05,498.6975,469.8,480.82,863041
REG,2016-01-11,67.94,68.86,67.89,68.43,884786
RE,2016-01-11,175.56,176.48,173.97,175.65,386464
RF,2016-01-11,8.84,8.9,8.57,8.68,19568600
RHI,2016-01-11,44.03,44.06,42.96,43.8,1729069
RHT,2016-01-11,79.8,80,77.49,78.28,1604763
RJF,2016-01-11,51.17,51.545,50.52,51.27,1352333
RL,2016-01-11,103.21,104.67,100.37,102.04,1341323
RMD,2016-01-11,52.16,52.66,51.95,52.32,1328426
ROK,2016-01-11,94.02,94.57,92.45,93.45,1435527
ROP,2016-01-11,176.51,177.93,171.66,173.47,724272
ROST,2016-01-11,52.52,52.87,51.88,52.59,2261929
RRC,2016-01-11,25.59,25.78,24.54,24.97,8084816
RSG,2016-01-11,44.18,44.63,44.12,44.5,2466668
RTN,2016-01-11,122.5,124.06,121.657,123.53,1407926
SBAC,2016-01-11,103.06,104.41,101.63,103.87,832465
SBUX,2016-01-11,57,58.12,56.78,57.82,10757313
SCG,2016-01-11,60.75,61.42,60.46,60.89,1016104
SCHW,2016-01-11,29.21,29.38,28.24,28.74,15918072
SEE,2016-01-11,41.61,41.98,40.69,41.31,1432710
SHW,2016-01-11,242.5,243.895,239.54,241.97,724938
SIG,2016-01-11,127.26,127.8,124.4,126.18,1866943
SJM,2016-01-11,120.6,121.255,119.6,120.74,822092
SLB,2016-01-11,65.19,65.47,63.79,64.83,8693081
SLG,2016-01-11,104.71,106.02,104.41,104.71,882392
SNA,2016-01-11,163.13,163.91,160.65,163.05,430519
SNI,2016-01-11,53.89,55.22,52.9,53.78,1858006
SNPS,2016-01-11,42.63,42.72,41.82,42.09,1034776
SO,2016-01-11,46.8,47.01,46.63,46.84,5870517
SPGI,2016-01-11,89.12,89.25,87.5,88.47,1196124
SPG,2016-01-11,187.22,187.94,185.75,186.71,1211432
SRCL,2016-01-11,118.66,119.85,118.2,119.42,717809
SRE,2016-01-11,88.03,89.87,87.82,89.69,2285629
STI,2016-01-11,39.3,39.445,38.36,38.71,5058248
STT,2016-01-11,58.98,59.44,57.455,58.44,3002133
STX,2016-01-11,33.12,33.12,30.65,31.35,7835025
STZ,2016-01-11,147.72,148.5999,144.7901,147.05,1521542
SWKS,2016-01-11,67.18,68,64.93,66.05,5140186
SWK,2016-01-11,96.89,97.06,95.33,96.29,960103
SYF,2016-01-11,29,29.03,28.3,28.7,11826062
SYK,2016-01-11,88.15,88.47,86.68,87.53,1763076
SYMC,2016-01-11,20.54,20.62,20.17,20.36,8073515
SYY,2016-01-11,39.86,40.33,39.805,40.12,4573423
TAP,2016-01-11,89.42,90.12,87.86,88.47,1810372
TDG,2016-01-11,223.89,230.64,222.83,228.55,778316
TEL,2016-01-11,58.6,59.02,57.34,57.92,3622128
TGT,2016-01-11,71.53,72.75,70.51,72.42,6369670
TIF,2016-01-11,68.27,69.08,67.01,67.84,1803923
TJX,2016-01-11,67.1,68.08,67,67.8,3867963
TMK,2016-01-11,54.52,54.96,53.88,54.44,967527
TMO,2016-01-11,134.34,137.29,133.39,134.88,2407392
TPR,2016-01-11,31.98,32.89,31.98,32.77,4162228
TRIP,2016-01-11,76.66,77.31,75.6,76.95,1357389
TROW,2016-01-11,65.7,65.96,64.34,65.01,2068949
TRV,2016-01-11,106.47,107.28,105.62,106.79,1549828
TSCO,2016-01-11,82.51,83.21,81.25,82.65,1250881
TSN,2016-01-11,52.49,53.145,52.28,52.72,4849262
TSS,2016-01-11,45.89,46.03,44.96,45.46,1836323
TWX,2016-01-11,71.5,72.5,68.57,69.61,13728496
TXN,2016-01-11,50.83,51.5,50.48,51.21,7000577
TXT,2016-01-11,39.19,39.26,38.5,38.89,2132753
T,2016-01-11,33.76,34.1,33.535,33.95,26438778
UAA,2016-01-11,35.435,36.205,33.715,34.98,29036418
UAL,2016-01-11,52.2,52.55,50.35,51.62,8451235
UDR,2016-01-11,36.1,36.75,36.06,36.4,1608378
UHS,2016-01-11,114.18,117.83,112.92,114.46,1067057
ULTA,2016-01-11,182.64,183.93,179.86,182,560657
UNH,2016-01-11,110.51,110.62,108.1946,109.58,4525815
UNM,2016-01-11,30.59,30.91,29.92,30.24,2388306
UNP,2016-01-11,74.36,75.05,73.63,74.81,7763513
UPS,2016-01-11,91.78,91.94,90.71,91.66,3483977
URI,2016-01-11,62.17,62.3599,59.765,60.96,1678720
USB,2016-01-11,40.01,40.11,39.48,39.86,6668815
UTX,2016-01-11,91.09,91.4,89.92,90.5,7185566
VAR,2016-01-11,76.72,77.12,75.44,76.12,840357
VFC,2016-01-11,57.18,57.87,55.84,56.45,5167178
VIAB,2016-01-11,40.87,41.21,40.11,40.97,3869480
VLO,2016-01-11,68.26,69.43,66.85,69.07,6680254
VMC,2016-01-11,86.98,87.53,84.68,85.86,2340544
VNO,2016-01-11,96.47,97.95,95.56,95.68,920257
VRSK,2016-01-11,73.7,74.35,73.54,74.04,1081602
VRSN,2016-01-11,78.18,78.76,76.99,78.07,1117202
VRTX,2016-01-11,109.88,109.94,101.49,103.95,3230724
VTR,2016-01-11,56.48,56.97,56.42,56.58,3296076
VZ,2016-01-11,45.11,45.23,44.6025,45.09,14226177
V,2016-01-11,73.11,74.08,72.66,73.92,13069486
WAT,2016-01-11,127.78,127.93,125.28,126.08,713025
WBA,2016-01-11,81.77,82.35,79.86,81.02,5354945
WDC,2016-01-11,55.88,56.23,52.25,52.8,5479528
WEC,2016-01-11,51.75,52.19,51.54,51.89,1742964
WFC,2016-01-11,50.18,50.325,49.64,50.09,19046405
WHR,2016-01-11,136.49,137.45,132.45,134.41,937135
WLTW,2016-01-11,117.01,117.33,114.09,114.97,1408550
WMB,2016-01-11,20.31,20.49,18.31,18.69,17669588
WMT,2016-01-11,63.76,64.465,63.625,64.22,12653762
WM,2016-01-11,52.35,53.04,52.25,52.86,2127954
WRK,2016-01-11,42.07,42.2,39.41,39.76,3725662
WU,2016-01-11,17.01,17.07,16.66,16.87,3320621
WYNN,2016-01-11,59.01,59.99,56.01,56.79,4612373
WYN,2016-01-11,69.34,70.26,68.41,69.16,1304414
WY,2016-01-11,27.98,28.14,27.51,27.61,5552471
XEC,2016-01-11,82.63,83.13,79.41,80.74,1122629
XEL,2016-01-11,36.23,36.61,36.21,36.47,3885497
XLNX,2016-01-11,43.36,43.75,42.76,43.12,3612195
XL,2016-01-11,36.37,36.58,35.54,36.09,4870244
XOM,2016-01-11,75.01,75.12,72.56,73.69,21352955
XRAY,2016-01-11,57.1,57.5478,55.46,55.88,1867598
XRX,2016-01-11,38.56,38.6404,36.96,37.6,2289273
XYL,2016-01-11,34.51,34.57,33.69,34.08,852949
YUM,2016-01-11,68.51,68.94,67.26,68.02,4235724
ZBH,2016-01-11,101.69,102.29,98.62,99.8,1578996
ZION,2016-01-11,24.79,24.81,24,24.11,4627252
ZTS,2016-01-11,46.1,46.34,43.825,44.58,4306864
AAL,2016-01-12,41.15,42.36,40.48,42,12635992
AAPL,2016-01-12,100.55,100.69,98.8399,99.96,49154227
AAP,2016-01-12,147.52,148.97,145.735,148.07,1045448
ABBV,2016-01-12,54.47,54.9701,53.57,54.84,6799565
ABC,2016-01-12,94.45,95.51,93.78,94.18,3620742
ABT,2016-01-12,40.99,41.61,40.87,41.46,7329319
ACN,2016-01-12,99.96,101.29,99.435,101.01,2811046
ADBE,2016-01-12,89.89,91.03,88.4075,89.82,2370481
ADI,2016-01-12,51.55,52.22,50.97,51.65,2445896
ADM,2016-01-12,34.56,34.66,33.77,34.27,3445742
ADP,2016-01-12,78.86,79.5,78.435,79.47,1975167
ADSK,2016-01-12,55.51,56.5,54.55,54.79,2439184
ADS,2016-01-12,255.64,258.19,251.67,257.29,457562
AEE,2016-01-12,43.64,43.64,42.98,43.38,1797115
AEP,2016-01-12,58.89,58.97,57.46,58.17,4252276
AES,2016-01-12,9.1,9.11,8.68,8.75,6157714
AET,2016-01-12,104.53,109.6,104.53,109.15,4220817
AFL,2016-01-12,57.63,57.94,57.02,57.8,2372495
AGN,2016-01-12,301.36,302.37,293.47,296.03,2466180
AIG,2016-01-12,58.2,58.39,57.3,57.96,8550034
AIV,2016-01-12,39.67,39.72,38.86,39.18,1286722
AIZ,2016-01-12,77.76,77.98,76.97,77.79,511471
AJG,2016-01-12,37.87,37.94,37.43,37.88,1196946
AKAM,2016-01-12,46.01,48.19,46.01,46.88,6203449
ALB,2016-01-12,48.79,49.18,48.05,48.95,1299073
ALGN,2016-01-12,61,62.21,60.61,61.77,383561
ALK,2016-01-12,71.16,71.88,69.45,71.04,1364097
ALLE,2016-01-12,59.96,60.435,59.33,60.11,521537
ALL,2016-01-12,58.43,58.7399,57.81,58.65,2957902
ALXN,2016-01-12,162.99,167.3,160.57,166.12,1455558
AMAT,2016-01-12,16.93,17.2,16.57,16.75,13943707
AMD,2016-01-12,2.4,2.46,2.28,2.39,17986135
AME,2016-01-12,48.72,48.77,47.875,48.47,1711877
AMGN,2016-01-12,148.43,151.235,146.92,150.79,4410621
AMG,2016-01-12,136.94,137.41,134.3,136.37,640565
AMP,2016-01-12,96.81,96.98,94.71,96.15,1031828
AMT,2016-01-12,95.11,95.18,93.78,94.48,1859881
AMZN,2016-01-12,625.25,625.99,612.2415,617.89,4724100
ANDV,2016-01-12,102.16,105.18,101.65,104.65,1943386
ANSS,2016-01-12,86.3,87.72,85.47,86.41,386555
ANTM,2016-01-12,130.5,136.52,130,135.6,2540084
AON,2016-01-12,87.2,87.29,85.72,87.15,1093321
AOS,2016-01-12,33.145,33.435,32.655,33.195,1961184
APA,2016-01-12,35.55,35.69,34.185,35.42,9004938
APC,2016-01-12,38.57,38.68,36.16,37.33,25166307
APD,2016-01-12,120.69,121.27,119.46,121.21,2381556
APH,2016-01-12,46.86,47.51,46.29,47.43,2841829
ARE,2016-01-12,84.99,85,83.05,83.54,595116
ARNC,2016-01-12,24.03,24.06,21.3,21.84,30461329
ATVI,2016-01-12,36.65,37.8325,36.53,37.12,6984474
AVB,2016-01-12,181.1,181.1,178.61,179.51,927595
AVGO,2016-01-12,129.86,131.67,126.855,129.92,4111206
AVY,2016-01-12,60.05,60.49,59.29,59.9,893171
AWK,2016-01-12,60.41,60.51,59.25,60.19,915443
AXP,2016-01-12,64.8,64.9,63.6,64.4,7559962
AYI,2016-01-12,208.85,210.5,205.61,209.11,600910
AZO,2016-01-12,722.51,730.49,712.84,728.99,250068
A,2016-01-12,38.43,38.58,37.6462,38.19,1989379
BAC,2016-01-12,15.54,15.58,15.06,15.31,100023530
BAX,2016-01-12,35.79,36.22,34.95,35.48,5281836
BA,2016-01-12,131.58,132.17,129.64,131.92,4171513
BBT,2016-01-12,35.1,35.18,34.37,34.9,4747619
BBY,2016-01-12,29.61,30.33,29.39,30.13,4754874
BDX,2016-01-12,142.4,143.53,140.38,142.45,972452
BEN,2016-01-12,33.62,34.51,33.37,34,5371355
BF.B,2016-01-12,47.28,47.53,46.775,47.285,863864
BIIB,2016-01-12,281.18,285.56,271,278.67,1833879
BK,2016-01-12,38,38.1,37.16,37.72,6445223
BLK,2016-01-12,312.42,314.6,307.59,313.59,1096797
BLL,2016-01-12,34.89,35.515,34.845,35.295,4443240
BMY,2016-01-12,63.25,63.79,62.12,63.44,7796178
BRK.B,2016-01-12,129.11,129.43,127.52,128.8,4723422
BSX,2016-01-12,17.24,17.86,17.18,17.79,14960358
BWA,2016-01-12,37.49,37.67,36.48,37.4,2065966
BXP,2016-01-12,123.4,124.07,120.47,121.01,903329
CAG,2016-01-12,40.49,40.78,40.2203,40.69,2700164
CAH,2016-01-12,81.27,81.57,79.03,79.89,3727387
CAT,2016-01-12,62.44,62.5,60.39,61.6,8593098
CA,2016-01-12,26.78,27.07,26.42,26.77,3618358
CBG,2016-01-12,30.5,30.69,29.84,30.33,2526947
CBOE,2016-01-12,63.46,63.84,63.01,63.66,410516
CBS,2016-01-12,47.04,47.56,46.42,47.02,3884908
CB,2016-01-12,111.03,112.36,110.06,112.1,2913197
CCI,2016-01-12,84.21,84.61,83.55,84.06,1915966
CCL,2016-01-12,54.44,54.9,53.95,54.68,6031436
CDNS,2016-01-12,19.42,19.51,18.94,19.14,4200494
CELG,2016-01-12,104,107.92,102.86,106.85,8480678
CERN,2016-01-12,57.4,59.17,57.2008,59.16,2051356
CFG,2016-01-12,24.1,24.15,23.59,23.9,7081660
CF,2016-01-12,33.13,33.38,31.68,32.54,4327736
CHD,2016-01-12,41.605,41.91,41.385,41.865,2908494
CHK,2016-01-12,4.27,4.28,3.75,4.05,26920006
CHRW,2016-01-12,61.99,63.2,61.95,62.98,1410057
CHTR,2016-01-12,176.06,179.99,172.86,175.32,1425806
CINF,2016-01-12,56.05,56.39,55.59,56.27,533408
CI,2016-01-12,135.41,139.47,135.02,139.08,1811404
CLX,2016-01-12,128.12,128.69,127.39,128.4,1060101
CL,2016-01-12,63.27,63.5,62.67,63.38,2834895
CMA,2016-01-12,38.29,38.91,37.7,38.51,3058139
CMCSA,2016-01-12,27.31,27.715,27.185,27.435,19905558
CME,2016-01-12,87.69,87.76,86.4277,87.25,1676640
CMG,2016-01-12,415.5,420.799,399.1404,404.26,1658424
CMI,2016-01-12,86.35,86.85,85.22,86.63,2417838
CMS,2016-01-12,36.23,36.27,35.5,35.91,2842190
CNC,2016-01-12,61.43,63.12,61.37,63.04,2059187
CNP,2016-01-12,17.64,17.69,17.13,17.3,5609505
COF,2016-01-12,65.56,65.97,64.68,65.8,3680302
COG,2016-01-12,16.32,16.33,14.88,15.48,10974470
COL,2016-01-12,88.3,88.96,87.35,88.81,698700
COO,2016-01-12,128.48,129.97,126.32,127.6,385505
COP,2016-01-12,41.87,42.04,39.13,40.25,16782858
COST,2016-01-12,155.71,156.43,154.94,156.055,2215581
COTY,2016-01-12,23.07,23.31,21.85,23.15,1818563
CPB,2016-01-12,51.87,53.54,51.65,53.48,3474914
CRM,2016-01-12,73.97,75.28,73.05,74.46,4108087
CSCO,2016-01-12,25.51,25.57,25.03,25.35,30122412
CSRA,2016-01-12,28.09,29.11,27.81,29.02,1693047
CSX,2016-01-12,23.58,24.14,23.21,23.7,11894491
CTAS,2016-01-12,85.25,87.12,85.1586,86.85,668628
CTL,2016-01-12,24.35,24.37,23.3,23.4,6017563
CTSH,2016-01-12,57.5,59.92,57.45,59.65,8451957
CTXS,2016-01-12,69.56,70.97,69.38,70.79,1656004
CVS,2016-01-12,95.64,96.19,94.69,95.69,5333723
CVX,2016-01-12,82.2,82.4001,79.69,82.15,13477497
CXO,2016-01-12,83.59,84.89,77.41,80.52,4178608
C,2016-01-12,47.495,47.5,46.27,46.88,26309979
DAL,2016-01-12,47.07,47.475,45.82,46.96,12163429
DE,2016-01-12,75,75.08,73.1,74.52,2915903
DFS,2016-01-12,50.97,51.36,50.36,51,3418712
DGX,2016-01-12,68.67,69.43,67.23,68.24,784185
DG,2016-01-12,70,70.9,69.74,70.73,3032170
DHI,2016-01-12,28,28.39,27.41,28.2,7034997
DHR,2016-01-12,,,,88.55,0
DISCA,2016-01-12,25.95,26.64,25.89,26.33,2433407
DISCK,2016-01-12,24.95,25.56,24.92,25.245,2127283
DISH,2016-01-12,53.87,54.21,53.25,53.94,1728071
DIS,2016-01-12,100.97,101.85,100.34,101.46,8863921
DLR,2016-01-12,79.3,79.54,77.91,78.08,1972767
DLTR,2016-01-12,77.57,78.79,77.145,78.7,1827237
DOV,2016-01-12,57.95,58.23,55.08,56.47,4214940
DPS,2016-01-12,93.46,93.46,91.99,92.72,1028436
DRE,2016-01-12,20.24,20.26,19.74,19.77,3180755
DRI,2016-01-12,62.32,62.6,61.4,62.51,2116665
DTE,2016-01-12,79.77,79.77,78.46,79.6,1526175
DUK,2016-01-12,72.14,72.26,70.6,71.27,2976160
DVA,2016-01-12,67.49,68.42,66.62,67.45,1151178
DVN,2016-01-12,27.66,27.855,24.554,25.72,14152143
D,2016-01-12,69.64,69.88,68.51,68.9,4318317
EA,2016-01-12,64.66,66.09,64.64,65.62,3469449
EBAY,2016-01-12,26.11,26.4,25.92,26.21,9444188
ECL,2016-01-12,105.83,106.25,104.61,105.72,1349213
ED,2016-01-12,66.35,66.69,65.11,65.5,3140171
EFX,2016-01-12,102.47,103.15,100.96,102.42,1186126
EIX,2016-01-12,59.28,59.57,58.34,59.4,2221745
EL,2016-01-12,83.52,84.27,83.06,84.23,1445633
EMN,2016-01-12,63.1,63.48,61.44,63.01,1002376
EMR,2016-01-12,44.28,44.76,43.63,44.22,4136893
EOG,2016-01-12,64.65,65.1799,61.3498,62.92,7124494
EQIX,2016-01-12,314.76,316,309.83,314.92,860584
EQR,2016-01-12,80.86,80.96,79.5,79.94,2004053
EQT,2016-01-12,52.68,53.43,49.56,51.06,2875507
ESRX,2016-01-12,86.14,86.74,85.035,85.575,4107420
ESS,2016-01-12,234.6,235.56,230.39,234.78,640609
ES,2016-01-12,51.27,51.44,50.4,51.12,1555426
ETFC,2016-01-12,26.92,27.04,26.52,26.975,6031010
ETN,2016-01-12,49.73,50.09,48.85,49.95,3416108
ETR,2016-01-12,68.27,68.52,67.05,68.4,1890754
EW,2016-01-12,76.49,77.87,76.32,77.75,1413829
EXC,2016-01-12,28.18,28.18,27.57,27.94,6827673
EXPD,2016-01-12,43.3,43.555,42.79,43.5,1528953
EXPE,2016-01-12,112.05,113.12,110.15,111.9,1847121
EXR,2016-01-12,91.45,91.8,90.16,90.51,1093305
FAST,2016-01-12,39.11,39.54,38.82,39.43,2930187
FBHS,2016-01-12,50.46,50.905,49.08,49.89,1540584
FB,2016-01-12,99,99.96,97.55,99.37,28395390
FCX,2016-01-12,4.47,4.58,3.65,4.11,141597285
FDX,2016-01-12,133.94,135.26,132.53,134.71,1484161
FE,2016-01-12,32.2,32.29,31.59,32.18,5130634
FFIV,2016-01-12,93.19,93.74,91.45,92.61,1859335
FISV,2016-01-12,88.07,89.48,87.69,89.31,1170260
FIS,2016-01-12,59.96,60.19,58.94,59.99,2757544
FITB,2016-01-12,18.41,18.41,17.94,18.27,8673506
FLIR,2016-01-12,31.33,31.48,30.815,31.1,1943582
FLR,2016-01-12,42.43,42.67,41.68,42.4,2145936
FLS,2016-01-12,38.27,38.4,37.23,38.02,1273112
FL,2016-01-12,63.36,63.77,62.12,63.37,1652594
FMC,2016-01-12,35.69,35.84,34.67,35.55,1266404
FOXA,2016-01-12,26.04,26.555,25.87,26.42,11398597
FOX,2016-01-12,26.13,26.52,25.93,26.46,3834593
FRT,2016-01-12,147.38,147.38,145.26,146.41,399346
FTI,2016-01-12,26.2,26.2,24.72,25.25,4226713
F,2016-01-12,13.03,13.04,12.58,12.85,50983684
GD,2016-01-12,132.44,132.8893,131.03,132.49,1516835
GE,2016-01-12,28.76,28.875,28.34,28.64,47682758
GGP,2016-01-12,26.15,26.16,25.42,25.76,4214629
GILD,2016-01-12,96.9,98.49,95.21,97.1,9830086
GIS,2016-01-12,56.21,56.45,55.82,56.37,3511289
GLW,2016-01-12,17.49,17.61,17.11,17.34,14399612
GM,2016-01-12,30.63,30.745,29.8,30.3,13398935
GOOGL,2016-01-12,740.75,748.34,736.43,745.34,2340753
GOOG,2016-01-12,721.68,728.75,717.3165,726.07,2024509
GPC,2016-01-12,79.55,80,78.65,79.64,875224
GPN,2016-01-12,59.12,59.16,57.01,58.52,3306692
GPS,2016-01-12,22.85,23.215,22.37,22.85,6084667
GRMN,2016-01-12,33.65,33.71,32.715,33.15,1729758
GS,2016-01-12,166.89,168.18,163.3,165.71,4441260
GT,2016-01-12,29.16,29.59,28.15,29.12,5360756
GWW,2016-01-12,189.6,191.88,185.02,187.65,1166336
HAL,2016-01-12,31.95,32.105,30.61,31.47,10981375
HAS,2016-01-12,70.29,70.98,69.82,70.83,1054513
HBAN,2016-01-12,10.18,10.21,9.97,10.18,11974666
HBI,2016-01-12,30.95,31.2,29.97,30.62,2934661
HCA,2016-01-12,68.51,69.01,65.51,66.65,5274685
HCN,2016-01-12,68.83,68.96,67.7,68.03,2304111
HCP,2016-01-12,36.72,37,36.29,36.85,4414617
HD,2016-01-12,126.78,128.8,125.83,127.49,5695664
HES,2016-01-12,42.49,42.82,38.8,39.6,6291055
HIG,2016-01-12,41.35,41.48,40.7,41.37,2872919
HII,2016-01-12,127.37,129.65,127.18,129.02,390457
HOG,2016-01-12,43.4,43.6395,41.85,42.35,3640140
HOLX,2016-01-12,36.25,36.67,35.97,36.65,2151330
HON,2016-01-12,99.24,99.59,97.827,99.17,3146672
HPE,2016-01-12,13.35,13.42,13.09,13.26,12458450
HPQ,2016-01-12,10.76,10.8867,10.57,10.82,16629480
HP,2016-01-12,46.75,47.31,44.4,46.03,3775402
HRB,2016-01-12,32.63,32.63,31.91,32.32,1849534
HRL,2016-01-12,39.38,39.87,39.21,39.755,2730472
HRS,2016-01-12,87.32,89.17,86.46,88.91,1948313
HSIC,2016-01-12,73.75,74.45,72.725,73.225,1507340
HST,2016-01-12,14.92,15,14.225,14.33,13354092
HSY,2016-01-12,84.99,85.2,84.01,85.01,843364
HUM,2016-01-12,169.55,172,167.62,168.83,1396963
IBM,2016-01-12,133.65,133.78,131.13,132.9,5078678
ICE,2016-01-12,51,51.176,50.112,50.774,3620205
IDXX,2016-01-12,68.95,69.78,68.65,69.26,454388
IFF,2016-01-12,118.67,119.57,117.35,118.33,630459
ILMN,2016-01-12,167.16,169.9599,163.05,168.64,1768650
INCY,2016-01-12,93.62,96.75,84.57,88.09,3783859
INFO,2016-01-12,28.51,28.84,28.11,28.41,641444
INTC,2016-01-12,32.76,32.89,32.27,32.68,28587697
INTU,2016-01-12,94.69,95.16,93.56,94.85,1300807
IPG,2016-01-12,22.08,22.24,21.8,22.05,4077283
IP,2016-01-12,36.72,36.88,35.95,36.35,3960235
IQV,2016-01-12,64.95,65.86,64.16,65.14,523710
IRM,2016-01-12,26.07,26.135,25.17,25.37,1076032
IR,2016-01-12,52.04,52.61,51.41,52.32,2044860
ISRG,2016-01-12,181.5532,182.3765,178.3332,180.7065,916287
ITW,2016-01-12,84.09,84.52,82.57,83.79,2132694
IT,2016-01-12,86.4,86.85,86.04,86.65,397825
IVZ,2016-01-12,30.25,30.38,29.2,29.8,4515214
JBHT,2016-01-12,69.09,70.414,67.36,67.71,1896273
JCI,2016-01-12,32.2513,32.7749,31.7591,32.0105,4440831
JEC,2016-01-12,38.9,39.17,38.29,39.06,1205573
JNJ,2016-01-12,97.99,98.63,97.24,98.24,6745013
JNPR,2016-01-12,26.29,26.335,25.69,26.25,4664696
JPM,2016-01-12,59.45,59.56,58.1,58.96,22971612
JWN,2016-01-12,47.37,47.55,46.32,47.12,2968760
KEY,2016-01-12,12.1,12.12,11.745,12.05,14513821
KHC,2016-01-12,72.85,73.35,72.1316,73.23,2924618
KIM,2016-01-12,25.89,26.01,25.2325,25.51,4332587
KLAC,2016-01-12,65.92,66.4564,65.15,65.75,744796
KMB,2016-01-12,126.32,127.17,125.25,126.13,1586209
KMI,2016-01-12,14.31,14.61,12.93,13.6,46923148
KMX,2016-01-12,48.07,48.69,46.86,47.66,3438339
KORS,2016-01-12,37.71,37.99,36.805,37.52,1876201
KO,2016-01-12,42.3,42.45,41.87,42.12,21814837
KR,2016-01-12,41.53,41.69,40.67,41.24,7319644
KSS,2016-01-12,50.39,51.63,49.44,50.23,4542680
KSU,2016-01-12,70.3,71.43,69.52,71.27,1185180
K,2016-01-12,71.96,72.14,70.68,71.47,1645503
LB,2016-01-12,94.23,96.8,93.95,95.12,1942934
LEG,2016-01-12,40.19,40.35,39.28,39.63,900320
LEN,2016-01-12,41.9412,42.5098,40.9559,42.2353,4207026
LH,2016-01-12,116.33,117.97,113.44,115.12,871471
LKQ,2016-01-12,27.02,27.375,26.54,27.02,1825420
LLL,2016-01-12,116.7,117.38,114.85,116.94,460081
LLY,2016-01-12,80.61,81,79.52,80.4,4329331
LMT,2016-01-12,216.03,218.0999,214.51,217.96,1354867
LNC,2016-01-12,43.78,44.13,42.72,43.5,2697469
LNT,2016-01-12,31.27,31.27,30.6,30.83,1476832
LOW,2016-01-12,73.28,74.28,72.37,73.27,4649509
LRCX,2016-01-12,72.52,72.9499,70.324,71.44,2509484
LUK,2016-01-12,16,16.02,15.51,15.67,2431869
LUV,2016-01-12,42.51,42.7699,41.33,42.68,5999553
LYB,2016-01-12,77.44,78.27,75.84,78.15,4539527
L,2016-01-12,36.14,36.26,35.51,35.9,1879199
MAA,2016-01-12,90.89,90.89,89.52,90.29,491377
MAC,2016-01-12,79.76,79.93,78.17,78.81,1125450
MAR,2016-01-12,63.22,64.5,63.17,64.32,4915297
MAS,2016-01-12,25.44,25.67,25.06,25.52,7857838
MAT,2016-01-12,26.86,27.17,26.57,27.11,3920315
MA,2016-01-12,91.61,91.87,90.12,91.44,4441752
MCD,2016-01-12,117.03,117.74,116.17,117.44,5639728
MCHP,2016-01-12,41.99,42.2,41.32,41.85,2091448
MCK,2016-01-12,164.78,166.64,163.115,164.01,3460196
MCO,2016-01-12,91.81,91.855,90.06,91.17,1938019
MDLZ,2016-01-12,41.68,42.29,41.51,42.12,10948477
MDT,2016-01-12,73.87,76.74,73.67,76.44,7578718
MET,2016-01-12,42.4,42.6,41.35,41.99,8584913
MGM,2016-01-12,21.09,21.71,20.62,21.13,7450284
MHK,2016-01-12,177.54,180.34,174.76,178.97,585266
MKC,2016-01-12,84.61,85.7,84.39,85.51,635163
MLM,2016-01-12,125.95,129.53,125.01,127.96,981457
MMC,2016-01-12,52.54,52.74,51.86,52.67,3105641
MMM,2016-01-12,141.36,142.15,139.13,140.86,2363612
MNST,2016-01-12,48.93,49.7733,48.74,49.1,3784815
MON,2016-01-12,92.85,93.33,91.82,92.52,4025754
MOS,2016-01-12,24.3,24.765,23.65,24.56,8549868
MO,2016-01-12,59.96,60.08,58.92,59.38,5628380
MPC,2016-01-12,46.21,47.08,45.12,46.39,4931889
MRK,2016-01-12,51.51,52.07,50.98,51.76,11321002
MRO,2016-01-12,9.7,9.76,8.71,9.19,25506021
MSFT,2016-01-12,52.76,53.1,52.06,52.78,36095539
MSI,2016-01-12,64.93,65.05,63.85,64.91,1125064
MS,2016-01-12,28.74,28.88,28,28.46,16041784
MTB,2016-01-12,110.38,110.74,109.02,110.49,1317806
MTD,2016-01-12,312.38,317.5,310.46,317.02,340046
MU,2016-01-12,12.72,13.24,12.4,12.72,25671317
MYL,2016-01-12,49.73,50.67,48.77,50.09,4310804
M,2016-01-12,38.87,39.1,37.61,38.61,10161368
NAVI,2016-01-12,10.15,10.28,9.81,10.01,4644422
NBL,2016-01-12,29.45,29.55,27.34,28.6,7032686
NCLH,2016-01-12,56.33,56.8,54.7303,55.85,1993694
NDAQ,2016-01-12,57.89,57.96,57.28,57.58,1278599
NEE,2016-01-12,105.77,106.08,104.34,105.38,2154721
NEM,2016-01-12,17.12,17.18,16.38,17.01,13888282
NFLX,2016-01-12,116.11,117.78,115.08,116.58,15133522
NFX,2016-01-12,29.63,29.9,28.34,29.31,3357139
NI,2016-01-12,19.82,19.9,19.46,19.54,2405275
NKE,2016-01-12,60.35,60.82,59.57,59.94,8292167
NLSN,2016-01-12,45.27,45.62,44.74,45.29,1956032
NOC,2016-01-12,189.06,189.47,187.53,188.92,1010457
NOV,2016-01-12,30.39,30.605,29.75,30.43,7235102
NRG,2016-01-12,10.31,10.66,9.79,9.9,9426843
NSC,2016-01-12,76.54,77.35,73.6,75.93,1862198
NTAP,2016-01-12,23.2,23.3,22.295,22.6,4090056
NTRS,2016-01-12,66.77,66.83,65.33,66.31,1332653
NUE,2016-01-12,36.45,36.85,35.44,36.29,4249003
NVDA,2016-01-12,30.21,30.62,29.97,30.18,11733893
NWL,2016-01-12,39.81,40.05,38.87,39.97,3922995
NWSA,2016-01-12,12.35,12.48,12.215,12.43,3800640
NWS,2016-01-12,12.79,12.9,12.64,12.825,832712
OKE,2016-01-12,23.94,23.94,20.64,21.85,5059042
OMC,2016-01-12,70.29,71.11,70.07,70.8,1556161
ORCL,2016-01-12,35.32,35.55,34.985,35.37,18457346
ORLY,2016-01-12,237.94,243.87,236.09,243.13,788619
OXY,2016-01-12,61.42,61.88,58.82,60.97,7996876
O,2016-01-12,,,,52.43,0
PAYX,2016-01-12,47.66,47.67,46.79,47.46,5207055
PBCT,2016-01-12,15.16,15.17,14.81,15.02,4638029
PCAR,2016-01-12,45.64,46.02,44.51,45.19,1644914
PCG,2016-01-12,52.51,52.65,51.52,52.56,3495194
PCLN,2016-01-12,1141.83,1160.5,1133.08,1148.92,798363
PDCO,2016-01-12,41.74,42.145,41.42,41.71,920892
PEG,2016-01-12,38.72,38.81,38.03,38.6,2993451
PEP,2016-01-12,98.41,98.41,97.14,97.62,5185802
PFE,2016-01-12,31.38,31.5,30.724,31,38830184
PFG,2016-01-12,40.19,40.19,39.06,39.68,1387096
PGR,2016-01-12,30.85,30.92,30.14,30.73,3083722
PG,2016-01-12,77,77.02,75.75,76.51,8774696
PHM,2016-01-12,16.33,16.49,15.845,16.23,5681991
PH,2016-01-12,91.31,91.6057,88.86,90.51,1230541
PKG,2016-01-12,60.23,60.87,58.41,59.5,934189
PKI,2016-01-12,48.17,48.68,47.75,48.55,733373
PLD,2016-01-12,41.46,41.46,40.33,40.69,3781253
PM,2016-01-12,89.61,89.88,88.16,89.09,4742583
PNC,2016-01-12,89.16,89.4,87.664,89,2108293
PNR,2016-01-12,46.14,46.26,45.08,46.12,1695727
PNW,2016-01-12,63.1,64.56,62.85,63.7,1492919
PPG,2016-01-12,95.33,95.56,93.79,95.12,1320681
PPL,2016-01-12,33.99,33.99,33.26,33.55,5806414
PRGO,2016-01-12,144.95,147.35,143.94,146.57,1615506
PRU,2016-01-12,74.02,74.17,71.95,73.12,2694175
PSA,2016-01-12,250.12,251.27,248,250.17,856033
PSX,2016-01-12,76.71,78.38,76,77.82,5370143
PVH,2016-01-12,70.98,72.404,69.18,70.07,970815
PWR,2016-01-12,18.72,18.78,18.21,18.5,2905435
PXD,2016-01-12,115.94,116.64,108.46,113.24,4005210
PX,2016-01-12,99.5,100.01,98.3,99.89,1736510
PYPL,2016-01-12,33.35,33.57,32.66,33.08,7853995
QCOM,2016-01-12,46.45,46.68,45.62,46.52,9290710
QRVO,2016-01-12,44.37,45.77,44.01,44.78,1318062
RCL,2016-01-12,94.5,95.65,92.98,94.02,2019319
REGN,2016-01-12,486,486.99,452.67,474.98,1717670
REG,2016-01-12,69.1,69.35,67.74,68.09,800276
RE,2016-01-12,177.56,177.56,173.82,175.66,330235
RF,2016-01-12,8.78,8.82,8.5201,8.74,18781174
RHI,2016-01-12,44.15,44.33,43.31,44.02,1060936
RHT,2016-01-12,78.91,79.2,77.6,78.68,1423023
RJF,2016-01-12,51.25,51.86,50.21,50.7,1755454
RL,2016-01-12,103.6,105.87,101.84,103.96,1071671
RMD,2016-01-12,52.67,53.27,52.4,53.13,1003590
ROK,2016-01-12,94.76,94.97,92.75,94.32,1089518
ROP,2016-01-12,175.18,176.88,173.24,176.06,553140
ROST,2016-01-12,53.52,54.86,53.408,54.45,3878768
RRC,2016-01-12,25.59,25.62,22.67,23.25,9464304
RSG,2016-01-12,44.79,44.88,44.22,44.66,2310186
RTN,2016-01-12,124.02,125.19,123.45,124.9,1999983
SBAC,2016-01-12,104.54,104.88,100.59,100.83,1013016
SBUX,2016-01-12,58.39,59.53,58.18,59.46,12375826
SCG,2016-01-12,61.08,61.23,60.03,60.62,1001620
SCHW,2016-01-12,29.04,29.42,28.81,29.24,10914359
SEE,2016-01-12,41.73,41.96,41.17,41.67,1317455
SHW,2016-01-12,243.85,246.92,243.06,246.42,1018329
SIG,2016-01-12,127.5,129.645,124.46,126.95,998619
SJM,2016-01-12,121.6,122.16,120.25,121.67,883562
SLB,2016-01-12,65.95,66.11,63.19,64.74,10188979
SLG,2016-01-12,105.18,105.42,102.5,102.97,886900
SNA,2016-01-12,164.25,165.55,162.53,164.83,383055
SNI,2016-01-12,54.05,54.92,53.685,54.48,1308138
SNPS,2016-01-12,42.44,43.02,41.56,42.02,1465204
SO,2016-01-12,46.92,46.92,46,46.45,5762349
SPGI,2016-01-12,88.93,89.67,87.645,88.72,1386281
SPG,2016-01-12,187.46,187.46,184.57,185.54,1380016
SRCL,2016-01-12,119.52,121.44,118.35,121.02,656590
SRE,2016-01-12,90.82,90.85,88.4,88.94,2002777
STI,2016-01-12,39.46,39.51,38.61,39.39,4401203
STT,2016-01-12,59.27,59.49,58.15,59.35,2613290
STX,2016-01-12,31.72,31.94,30.415,31.57,6089973
STZ,2016-01-12,148.19,148.2,144.66,147.04,1317011
SWKS,2016-01-12,66.72,67.81,65.06,66.63,3352393
SWK,2016-01-12,97.22,98.37,96.49,97.91,1502127
SYF,2016-01-12,29.06,29.19,28.5,28.9,8363308
SYK,2016-01-12,88.03,89.1,87.6382,88.73,1536416
SYMC,2016-01-12,20.51,20.77,20.335,20.65,5953096
SYY,2016-01-12,40.31,40.71,40.2111,40.7,4563971
TAP,2016-01-12,89.08,89.7,88.52,89.58,2248924
TDG,2016-01-12,230.15,231.43,226.817,229.31,407685
TEL,2016-01-12,58.53,58.64,57.62,58.46,2904136
TGT,2016-01-12,72.97,73.55,72.63,73.36,4851065
TIF,2016-01-12,68.58,69.325,67.26,68.41,1501912
TJX,2016-01-12,68.81,69.71,68.01,68.92,2774528
TMK,2016-01-12,54.85,55.03,54.22,54.63,972941
TMO,2016-01-12,136.29,137.9,135.54,136.97,3088125
TPR,2016-01-12,33.21,33.47,31.84,32.59,3718116
TRIP,2016-01-12,77.18,78.8,76.34,77.36,1189363
TROW,2016-01-12,65.73,66.82,65.16,66.71,2915662
TRV,2016-01-12,107.69,108.2,106.59,107.98,2116010
TSCO,2016-01-12,82.96,84.77,82.67,84.66,1221966
TSN,2016-01-12,52.66,53.71,52.55,53.58,3186859
TSS,2016-01-12,46.04,46.62,45.66,46.5,2231736
TWX,2016-01-12,69.45,72.44,69.11,71.09,13715242
TXN,2016-01-12,51.73,51.84,50.825,51.53,5075810
TXT,2016-01-12,39.25,39.3,38.5,39.08,2636649
T,2016-01-12,34.1,34.19,33.66,33.9,24124055
UAA,2016-01-12,35.525,36.095,34.6593,36.075,11658010
UAL,2016-01-12,51.66,51.7,49.71,50.86,10054920
UDR,2016-01-12,36.44,36.53,35.75,36.02,1936550
UHS,2016-01-12,115.41,117.5,110.1,112.3,750179
ULTA,2016-01-12,182.81,185.98,182.75,185.62,675419
UNH,2016-01-12,110.36,113.13,110.05,112.26,4037787
UNM,2016-01-12,30.6,30.66,29.68,30.19,2064571
UNP,2016-01-12,75.51,76.46,74.38,76.27,6985909
UPS,2016-01-12,91.66,93.1,91.66,93,4436203
URI,2016-01-12,61.99,63.85,59.66,61.28,2168239
USB,2016-01-12,40.4,40.66,39.69,40.62,9915545
UTX,2016-01-12,90.99,91.15,89.67,90.5,7697258
VAR,2016-01-12,76.79,77.78,75.7,76.36,617486
VFC,2016-01-12,57.49,58.545,56.98,57.72,3826965
VIAB,2016-01-12,41.37,42.64,41.048,41.69,3063875
VLO,2016-01-12,69.87,72.06,69.31,71.19,8173789
VMC,2016-01-12,86.73,88.18,85.66,86.71,2116275
VNO,2016-01-12,96.15,96.15,93.955,94.28,973684
VRSK,2016-01-12,74.3,74.88,73.71,74.53,873881
VRSN,2016-01-12,78.72,79.6,78.15,79.29,938993
VRTX,2016-01-12,104.95,108.71,98.87,103.64,3253546
VTR,2016-01-12,56.79,56.79,55.42,55.89,2178474
VZ,2016-01-12,45.24,45.25,44.53,44.93,15123033
V,2016-01-12,74.52,75,74.02,74.76,10236921
WAT,2016-01-12,127.26,128.36,124.9615,126.82,743032
WBA,2016-01-12,81.58,81.98,80.81,81.82,4143791
WDC,2016-01-12,53.19,54.23,51.5,52.36,5217010
WEC,2016-01-12,52.12,52.1201,51.02,51.55,1688921
WFC,2016-01-12,50.88,51.52,50.45,51.36,28961499
WHR,2016-01-12,135.76,136.35,131.38,134.31,801037
WLTW,2016-01-12,115.51,116.06,114.5,115.55,1098024
WMB,2016-01-12,18.93,19.2199,15.19,16.54,49491580
WMT,2016-01-12,64.38,64.73,63.431,63.62,12195893
WM,2016-01-12,52.97,53.32,52.66,53.2,2299865
WRK,2016-01-12,40.02,40.44,37.9,38.35,3538004
WU,2016-01-12,17.07,17.22,16.69,17.03,3809290
WYNN,2016-01-12,58.45,58.62,54.93,55.62,3806449
WYN,2016-01-12,69.82,70.47,68.59,69.58,834625
WY,2016-01-12,27.93,27.94,26.7,27.02,8042172
XEC,2016-01-12,82.28,82.96,77.42,80.07,1614611
XEL,2016-01-12,36.61,36.7,35.87,36.33,3354193
XLNX,2016-01-12,43.53,43.53,42.76,43.36,2941432
XL,2016-01-12,36.22,36.265,35.48,35.93,4376057
XOM,2016-01-12,74.12,75.42,73.1518,75.2,21864130
XRAY,2016-01-12,56.1,56.86,55.94,56.49,1533967
XRX,2016-01-12,38.12,38.28,37.2,38.12,1604117
XYL,2016-01-12,34.35,34.55,33.86,34.27,780966
YUM,2016-01-12,68.57,69.79,68.46,69.57,3267962
ZBH,2016-01-12,100.68,103.42,99.89,102.87,1840540
ZION,2016-01-12,24.42,24.51,23.26,24.01,4346853
ZTS,2016-01-12,43.87,45.05,43.25,44.97,7774895
AAL,2016-01-13,42.17,42.74,39.66,40.1,12718577
AAPL,2016-01-13,100.32,101.19,97.3,97.39,62439631
AAP,2016-01-13,148.34,148.89,141.76,142.16,1336041
ABBV,2016-01-13,54.55,54.62,50.98,51.18,10432227
ABC,2016-01-13,94.31,94.85,92.94,93.14,4002668
ABT,2016-01-13,41.48,41.69,40.16,40.28,5754440
ACN,2016-01-13,101.39,101.75,98.74,99.26,3160151
ADBE,2016-01-13,90.59,91.44,87.99,88.3,3409113
ADI,2016-01-13,51.72,52.35,50.03,50.1,2659496
ADM,2016-01-13,34.34,34.55,33.42,33.47,4468066
ADP,2016-01-13,79.34,79.8,77.12,77.34,1860019
ADSK,2016-01-13,55.07,55.07,49.85,50.87,9264892
ADS,2016-01-13,258.69,258.69,247.71,248.59,496056
AEE,2016-01-13,43.54,43.745,43.05,43.14,2263296
AEP,2016-01-13,58.23,58.54,57.82,57.95,3531494
AES,2016-01-13,8.8,9.08,8.57,8.64,8486911
AET,2016-01-13,109.25,109.965,104.72,104.88,4485723
AFL,2016-01-13,58.32,58.84,56.67,56.91,2803686
AGN,2016-01-13,297.64,299.53,282.65,287.33,3673550
AIG,2016-01-13,59.16,59.35,56.5,56.67,12609960
AIV,2016-01-13,39.2,39.49,38.4,38.44,1693196
AIZ,2016-01-13,78.56,79.16,77.7234,78.45,883732
AJG,2016-01-13,38.16,38.27,36.99,37,1720600
AKAM,2016-01-13,47.14,47.69,45.75,45.82,4134906
ALB,2016-01-13,49.62,51.27,47.305,47.71,1463343
ALGN,2016-01-13,61.89,62.025,58.68,58.86,482719
ALK,2016-01-13,71.13,71.4299,67.25,67.66,1519378
ALLE,2016-01-13,60.53,60.69,58.66,58.81,513352
ALL,2016-01-13,58.82,59.35,57.82,57.91,4225569
ALXN,2016-01-13,166.61,167,156.74,157.92,1686754
AMAT,2016-01-13,16.92,17.105,16.02,16.2,26701113
AMD,2016-01-13,2.4,2.45,2.21,2.25,12749689
AME,2016-01-13,48.77,48.93,47.34,47.39,1325182
AMGN,2016-01-13,151.14,152.83,145.28,145.46,3982146
AMG,2016-01-13,137.06,138,130,131.16,864277
AMP,2016-01-13,96.34,96.46,92.25,92.41,2012374
AMT,2016-01-13,94.85,95.0699,92.1,92.15,1989478
AMZN,2016-01-13,620.88,620.88,579.16,581.81,7655239
ANDV,2016-01-13,104.17,104.17,90.81,91.92,5325448
ANSS,2016-01-13,86.87,87.03,84.085,84.45,414874
ANTM,2016-01-13,135.62,137.17,133.08,134.14,2171298
AON,2016-01-13,87.71,87.89,85.52,85.91,1196419
AOS,2016-01-13,33.33,33.46,31.505,31.62,2254974
APA,2016-01-13,35.94,37.22,35.36,35.6,8596950
APC,2016-01-13,38.06,38.31,34,34.86,15524658
APD,2016-01-13,121.93,122.35,118.385,118.55,1340900
APH,2016-01-13,47.5,47.74,46.36,46.55,3131410
ARE,2016-01-13,83.71,84.08,81.16,81.28,481847
ARNC,2016-01-13,21.96,22.32,21.24,21.39,15234754
ATVI,2016-01-13,37.48,37.48,34.695,34.86,53119744
AVB,2016-01-13,179.58,182.07,176.95,177,818955
AVGO,2016-01-13,127.75,129.98,123.08,123.31,4846963
AVY,2016-01-13,59.94,60.52,58.46,58.67,918974
AWK,2016-01-13,60.51,60.7,59.86,60.09,782694
AXP,2016-01-13,63.65,64.37,62.23,62.85,11291194
AYI,2016-01-13,210.39,210.635,198.71,199.57,659186
AZO,2016-01-13,732.83,732.83,702.57,704.2,269166
A,2016-01-13,38.35,38.47,36.715,36.86,4206638
BAC,2016-01-13,15.47,15.52,14.85,14.9,119412972
BAX,2016-01-13,35.74,36.2,34.76,34.83,5592493
BA,2016-01-13,132.7,132.88,127.75,128.12,5073095
BBT,2016-01-13,35.14,35.24,33.61,33.72,4729155
BBY,2016-01-13,30.15,30.32,29.09,29.26,6172538
BDX,2016-01-13,143.46,144.41,140.92,141.38,1318542
BEN,2016-01-13,34.21,34.38,32.94,32.98,5367081
BF.B,2016-01-13,47.345,47.47,45.645,45.755,1064702
BIIB,2016-01-13,279.42,281.99,267,267.25,2108384
BK,2016-01-13,38.01,38.1,36.27,36.46,8969309
BLK,2016-01-13,315.21,318.43,303.62,304.61,1200037
BLL,2016-01-13,35.44,35.495,34.23,34.32,3480770
BMY,2016-01-13,63.6,64.48,61.19,61.28,9706373
BRK.B,2016-01-13,128.97,129.3801,125.71,126.25,6042403
BSX,2016-01-13,17.89,18.38,17.52,17.55,21568970
BWA,2016-01-13,35.49,36.95,32.99,33.84,8568855
BXP,2016-01-13,121.15,122.28,118.57,118.73,719803
CAG,2016-01-13,40.8,40.91,39.48,39.53,2357925
CAH,2016-01-13,79.99,80.55,77.78,78.17,2884243
CAT,2016-01-13,62.07,62.76,60.39,60.89,7237267
CA,2016-01-13,26.94,27.1,26.2,26.35,3821458
CBG,2016-01-13,30.51,30.57,29.05,29.09,1984093
CBOE,2016-01-13,63.71,63.8,62.46,62.71,854732
CBS,2016-01-13,47.06,47.23,44.91,44.94,5601490
CB,2016-01-13,113.26,113.73,109.95,110.06,4265188
CCI,2016-01-13,84.47,85.79,82.02,82.78,3300725
CCL,2016-01-13,54.38,54.68,52.03,52.38,7727746
CDNS,2016-01-13,19.27,19.3001,18.48,18.66,5422484
CELG,2016-01-13,106.98,108.63,100.3,100.67,7792620
CERN,2016-01-13,59.3,59.92,58.23,58.33,2560525
CFG,2016-01-13,24.08,24.15,22.955,23.22,8078080
CF,2016-01-13,32.87,33.41,31.56,31.76,5147153
CHD,2016-01-13,41.07,41.38,39.235,39.325,5915732
CHK,2016-01-13,4.1,4.18,3.61,3.64,21532317
CHRW,2016-01-13,63.06,63.59,62.49,62.69,2142958
CHTR,2016-01-13,175.36,176.77,167.3,167.99,1726980
CINF,2016-01-13,56.6,56.75,55.13,55.24,589620
CI,2016-01-13,139.23,140.13,134.91,135.26,1671172
CLX,2016-01-13,128.56,129.38,127.83,128.11,1400776
CL,2016-01-13,63.6,63.935,62.8,62.91,3575622
CMA,2016-01-13,38.79,38.84,36.48,36.67,4326640
CMCSA,2016-01-13,27.725,27.745,26.72,26.775,32127992
CME,2016-01-13,88.86,88.86,83.754,84.17,2620635
CMG,2016-01-13,407.8,432.3,406.65,428.28,3552500
CMI,2016-01-13,86.87,88.57,84.74,84.9,2468195
CMS,2016-01-13,35.94,36.465,35.94,36.13,3279753
CNC,2016-01-13,63.06,63.61,60.31,61.26,1933970
CNP,2016-01-13,17.32,17.51,17.03,17.07,7041758
COF,2016-01-13,66.28,66.66,63.41,63.64,5405988
COG,2016-01-13,15.71,16.24,15.245,15.7,10984285
COL,2016-01-13,89.28,89.46,87.03,87.19,843706
COO,2016-01-13,128.03,128.7,125.29,125.45,415743
COP,2016-01-13,40.75,41.79,38.87,39,19016544
COST,2016-01-13,155.97,156.02,151.88,152.12,2157501
COTY,2016-01-13,22.96,23.05,22.25,22.57,2349476
CPB,2016-01-13,53.42,55,52.64,52.79,3918912
CRM,2016-01-13,74.99,75.71,71.8,72.35,4727516
CSCO,2016-01-13,25.42,25.52,24.57,24.6,33431552
CSRA,2016-01-13,29.08,29.31,28.44,28.76,1673240
CSX,2016-01-13,23.52,23.91,21.75,22.35,22024246
CTAS,2016-01-13,86.96,87.03,84.57,84.81,485620
CTL,2016-01-13,23.5,23.68,23,23.02,6916639
CTSH,2016-01-13,59.74,59.95,57.38,57.77,6829461
CTXS,2016-01-13,70.8,71.1,66.38,67.27,1923631
CVS,2016-01-13,95.84,96.625,93.95,94.11,6270911
CVX,2016-01-13,83.16,84.25,80.01,81.33,15550097
CXO,2016-01-13,82.11,83.85,76.89,78.4,2284525
C,2016-01-13,47.32,47.35,44.965,45.19,27925821
DAL,2016-01-13,47.5,47.5,44.54,44.94,10964540
DE,2016-01-13,74.81,75.48,73.15,73.22,3004253
DFS,2016-01-13,51.44,51.68,49.16,49.4,4369824
DGX,2016-01-13,68.17,68.63,66.51,66.68,925307
DG,2016-01-13,70.82,70.82,68.35,68.48,3501045
DHI,2016-01-13,28.47,28.96,27.13,27.24,7672253
DHR,2016-01-13,89.17,89.21,86.39,86.52,2975550
DISCA,2016-01-13,26.43,26.7,25.38,25.54,2114710
DISCK,2016-01-13,25.26,25.69,24.48,24.62,2182781
DISH,2016-01-13,54.02,54.23,51.48,52.07,3025705
DIS,2016-01-13,101.88,101.88,98.12,98.48,11615434
DLR,2016-01-13,78.21,78.55,77.4127,77.63,1127949
DLTR,2016-01-13,78.83,78.83,75.34,75.48,3077597
DOV,2016-01-13,55.72,57.51,55.23,55.32,2024586
DPS,2016-01-13,91.46,92,90.28,90.39,1926369
DRE,2016-01-13,19.84,20.06,19.48,19.53,2548513
DRI,2016-01-13,62.48,63.18,61.83,61.86,2867767
DTE,2016-01-13,80.42,81.18,80.01,80.25,1830845
DUK,2016-01-13,71.36,72.35,71.29,71.7,2622719
DVA,2016-01-13,67.4,67.73,65.95,66.13,1539437
DVN,2016-01-13,26.36,26.69,24.215,24.8,11457092
D,2016-01-13,69.04,69.49,68.86,69.02,3646465
EA,2016-01-13,66.26,66.59,63.18,63.38,3957408
EBAY,2016-01-13,26.41,26.46,25.26,25.41,11659930
ECL,2016-01-13,106.65,106.76,103.02,103.13,1399577
ED,2016-01-13,65.68,66.99,65.59,66.68,3214876
EFX,2016-01-13,102.84,103.73,100.63,101.04,1011401
EIX,2016-01-13,59.9,60.2,59.24,59.38,1806317
EL,2016-01-13,84.34,84.82,82.805,83.1,1628268
EMN,2016-01-13,63.58,63.99,62.34,62.71,1187368
EMR,2016-01-13,44.57,44.73,43.16,43.26,4621868
EOG,2016-01-13,63.42,64.655,62.59,64.17,7745432
EQIX,2016-01-13,314.24,316.2,304.69,305.58,1222889
EQR,2016-01-13,80.09,81.07,79.08,79.17,1560969
EQT,2016-01-13,51.53,52.84,50.16,51.16,2737494
ESRX,2016-01-13,80.9,81.61,79.54,79.69,19506444
ESS,2016-01-13,235.27,237.03,232.3587,233.78,613924
ES,2016-01-13,51.27,51.73,51.06,51.3,2202149
ETFC,2016-01-13,27.21,27.29,25.4,25.49,4401993
ETN,2016-01-13,50.11,50.59,48.35,48.43,3562316
ETR,2016-01-13,68.62,69.08,67.7,68.2,1666318
EW,2016-01-13,78.15,78.545,74.61,74.81,1853664
EXC,2016-01-13,27.96,28.1601,27.35,27.54,8058348
EXPD,2016-01-13,43.42,43.71,42.301,42.62,1280312
EXPE,2016-01-13,112.44,112.91,105.33,106.37,3646403
EXR,2016-01-13,91.18,91.99,89.53,89.55,1139271
FAST,2016-01-13,39.5,39.77,38.64,38.77,4372879
FBHS,2016-01-13,49.99,50.06,47.06,47.17,2072903
FB,2016-01-13,100.58,100.58,95.21,95.44,33410553
FCX,2016-01-13,4.18,4.28,3.7,3.74,64602084
FDX,2016-01-13,135.31,136.33,129.61,130.29,2268888
FE,2016-01-13,32.21,32.4,31.41,31.5,3780981
FFIV,2016-01-13,92.79,94.24,92.13,94,2270504
FISV,2016-01-13,89.5,89.56,86.68,86.83,1066452
FIS,2016-01-13,60.21,60.7,58.93,59.12,2533031
FITB,2016-01-13,18.42,18.45,17.33,17.33,18186202
FLIR,2016-01-13,31.11,31.66,31.1,31.28,3159932
FLR,2016-01-13,43.11,43.24,41.43,41.67,2238466
FLS,2016-01-13,38.25,38.785,37.36,37.4,1622480
FL,2016-01-13,63.43,63.43,61.34,61.65,2314274
FMC,2016-01-13,35.6,36.015,34.14,34.33,1259863
FOXA,2016-01-13,26.35,26.63,25.76,25.875,12424035
FOX,2016-01-13,26.47,26.63,25.72,25.81,4747053
FRT,2016-01-13,146.65,148.27,145.74,146.81,573644
FTI,2016-01-13,25.53,25.75,24.745,24.75,4565512
F,2016-01-13,12.73,12.84,12.06,12.2,102174690
GD,2016-01-13,132.52,132.83,128.82,129.05,1400925
GE,2016-01-13,28.91,29.06,28.2,28.24,55717721
GGP,2016-01-13,25.97,26.98,25.72,25.8,8174829
GILD,2016-01-13,97.25,98.03,92.12,92.54,12135732
GIS,2016-01-13,56.49,56.54,55.1817,55.3,4001836
GLW,2016-01-13,17.4,17.64,17.02,17.06,16646501
GM,2016-01-13,31.83,31.9,30.09,30.49,31586233
GOOGL,2016-01-13,749.34,753,716.78,719.57,2586395
GOOG,2016-01-13,730.85,734.74,698.61,700.56,2501730
GPC,2016-01-13,79.92,80.0609,77.33,77.4,1018630
GPN,2016-01-13,58.68,58.89,56.09,56.4,3665845
GPS,2016-01-13,22.96,23.21,22.435,22.48,5359755
GRMN,2016-01-13,33.28,33.47,32.37,32.46,1552535
GS,2016-01-13,166.46,167.1,157.92,158.99,5252478
GT,2016-01-13,29.28,29.44,27.475,27.69,6345810
GWW,2016-01-13,188.65,191.42,184.885,185.6,868167
HAL,2016-01-13,31.92,32.09,30.39,30.46,16443776
HAS,2016-01-13,70.53,71,68.47,68.48,1309425
HBAN,2016-01-13,10.22,10.246,9.72,9.75,15425636
HBI,2016-01-13,30.82,30.82,29.73,29.76,3768346
HCA,2016-01-13,66.6,68.02,63.6,64.95,6612839
HCN,2016-01-13,68.07,68.52,66.25,66.58,3166170
HCP,2016-01-13,36.9,37.29,36.1537,36.2,3288371
HD,2016-01-13,127.47,127.47,120.97,121.4,8932228
HES,2016-01-13,40.19,41.05,38.22,38.59,7042962
HIG,2016-01-13,42.01,42.01,40.03,40.09,3554695
HII,2016-01-13,128.02,129.92,121.722,122.91,538350
HOG,2016-01-13,42.5,43.05,41.71,41.8,4957978
HOLX,2016-01-13,36.73,37.21,35.4139,35.47,1613337
HON,2016-01-13,99.75,99.9,96.72,97.1,2983331
HPE,2016-01-13,13.35,13.35,12.53,12.75,17720765
HPQ,2016-01-13,10.83,10.925,10.44,10.58,29839454
HP,2016-01-13,46.96,47.37,44.89,44.94,3092285
HRB,2016-01-13,32.51,33.01,31.5,31.55,3119296
HRL,2016-01-13,39.815,40.125,39.145,39.22,2457124
HRS,2016-01-13,88.88,89.35,85.25,85.4,1444422
HSIC,2016-01-13,73.34,73.71,72.035,72.335,1188358
HST,2016-01-13,14.34,14.36,13.38,13.46,13945633
HSY,2016-01-13,85.24,85.3,83.42,83.6,1348642
HUM,2016-01-13,168.93,170.11,163.52,163.89,1258524
IBM,2016-01-13,133.5,134.2799,131.1,131.17,4700115
ICE,2016-01-13,50.88,50.934,48.83,49.324,4299575
IDXX,2016-01-13,69.5,69.725,67.33,67.4,914887
IFF,2016-01-13,118.85,118.92,115.82,116.05,675081
ILMN,2016-01-13,169.52,171.37,163.08,164.49,1804158
INCY,2016-01-13,88.52,89.65,78.23,78.42,4098746
INFO,2016-01-13,28.48,28.5913,27.75,27.91,314924
INTC,2016-01-13,32.76,32.93,31.83,31.91,34445691
INTU,2016-01-13,95.11,95.6,91.57,91.7,1907668
IPG,2016-01-13,22.05,22.185,21.5645,21.68,7092204
IP,2016-01-13,36.55,37.05,35.98,36.05,3962308
IQV,2016-01-13,65.8,66.21,63.507,63.76,851280
IRM,2016-01-13,25.41,25.78,25.04,25.06,937959
IR,2016-01-13,52.71,52.98,51.32,51.39,2909072
ISRG,2016-01-13,187.4798,190.6698,181.4548,181.7132,2844465
ITW,2016-01-13,84.49,84.88,82.24,82.48,3002489
IT,2016-01-13,87.47,87.47,84.0318,84.08,323912
IVZ,2016-01-13,30.01,30.12,28.88,29.09,6488579
JBHT,2016-01-13,67.9,70.49,65.41,65.73,1430587
JCI,2016-01-13,32.6806,33.0262,31.0576,31.2146,3161830
JEC,2016-01-13,39.39,39.63,37.83,38.25,1375963
JNJ,2016-01-13,98.49,98.98,96.84,97.02,8290689
JNPR,2016-01-13,26.33,26.51,25.51,25.66,4563783
JPM,2016-01-13,59.46,59.675,56.91,57.34,28808129
JWN,2016-01-13,47.2,47.6,45.84,45.95,2808888
KEY,2016-01-13,12.13,12.18,11.575,11.68,22164739
KHC,2016-01-13,73.19,73.44,70.64,70.81,3448459
KIM,2016-01-13,25.56,25.98,25.18,25.21,3460853
KLAC,2016-01-13,65.81,66.3,64.67,64.78,1245014
KMB,2016-01-13,126.62,127.5271,125.3815,125.46,1925452
KMI,2016-01-13,13.81,14.09,12.75,12.95,41765424
KMX,2016-01-13,47.83,48.02,45.98,46.24,3750020
KORS,2016-01-13,37.67,38.12,36.06,36.15,3060520
KO,2016-01-13,42.17,42.57,41.79,41.85,16854282
KR,2016-01-13,41.21,41.34,39.14,39.2,13203956
KSS,2016-01-13,49.48,50.71,48.9,49.98,3879200
KSU,2016-01-13,71.49,71.62,67.74,68.36,1515271
K,2016-01-13,71.54,72.2399,70.87,70.9,1365630
LB,2016-01-13,95.32,95.79,92.06,92.25,1771012
LEG,2016-01-13,39.83,40.01,37.98,38.1,1183490
LEN,2016-01-13,42.5588,42.9804,40.4902,40.6863,3719778
LH,2016-01-13,115.01,115.9,110.7,111.77,1058541
LKQ,2016-01-13,27.07,27.09,25.31,25.38,2225612
LLL,2016-01-13,117.57,117.77,113.37,114.18,494000
LLY,2016-01-13,80.74,80.8162,79.09,79.3,4628359
LMT,2016-01-13,219.26,219.62,214.06,214.4,1374093
LNC,2016-01-13,43.5,43.92,41.52,41.78,2665751
LNT,2016-01-13,30.895,31.165,30.755,30.85,2084638
LOW,2016-01-13,73.64,73.73,69.535,69.9,7755289
LRCX,2016-01-13,71.61,72.3,68.805,69.08,3126934
LUK,2016-01-13,15.75,15.9,15.38,15.4,2556674
LUV,2016-01-13,42.91,42.98,40.09,40.4,6135194
LYB,2016-01-13,79.75,79.75,74.82,74.94,5040513
L,2016-01-13,35.98,36.18,35.07,35.18,1631546
MAA,2016-01-13,89.73,91.02,88.825,89.3,546038
MAC,2016-01-13,78.96,80.21,78.04,78.13,767276
MAR,2016-01-13,63.83,64.03,60.13,60.27,5475488
MAS,2016-01-13,25.6,25.8,24.51,24.54,5757593
MAT,2016-01-13,27.13,27.65,26.24,26.26,4179306
MA,2016-01-13,92.07,92.15,88.75,89.19,4894988
MCD,2016-01-13,117.69,117.87,115.08,115.12,6985962
MCHP,2016-01-13,42.12,43.865,41.26,41.31,5039118
MCK,2016-01-13,163.88,165.96,156.311,157.84,4123521
MCO,2016-01-13,91.72,91.89,86.65,87.11,2799818
MDLZ,2016-01-13,42.11,42.33,40.52,40.59,14091360
MDT,2016-01-13,76.97,77.88,74.49,74.65,8406250
MET,2016-01-13,45.31,45.31,42.85,42.91,21950294
MGM,2016-01-13,21.35,21.5015,19.91,20.02,7829283
MHK,2016-01-13,179.42,182,169.1,169.5,670757
MKC,2016-01-13,85.74,86.2,84.73,84.88,811072
MLM,2016-01-13,128.17,128.92,121.97,122.88,1247670
MMC,2016-01-13,53.43,53.56,52.08,52.23,2683768
MMM,2016-01-13,140.89,142.19,138.54,138.72,2598252
MNST,2016-01-13,48.6966,49.7933,47.8066,47.89,3909516
MON,2016-01-13,92.99,93.32,90.87,91.19,4358827
MOS,2016-01-13,24.75,25.1699,24.03,24.14,6384269
MO,2016-01-13,59.35,59.35,57.7001,57.78,7714613
MPC,2016-01-13,46.71,46.77,41.85,42.28,9902160
MRK,2016-01-13,51.91,52.06,50.581,50.66,16546599
MRO,2016-01-13,9.4,9.64,8.44,8.54,26857652
MSFT,2016-01-13,53.8,54.07,51.3038,51.64,66883571
MSI,2016-01-13,65.07,65.15,63.2,63.37,877933
MS,2016-01-13,28.73,28.8,26.5,26.89,29721896
MTB,2016-01-13,110.98,111.16,106.49,106.72,1595236
MTD,2016-01-13,318.4,326.64,310.635,311.58,161946
MU,2016-01-13,12.78,12.97,11.91,12.06,35319840
MYL,2016-01-13,50.5,50.99,48.77,48.89,4085450
M,2016-01-13,38.44,39.57,38.18,38.64,10138507
NAVI,2016-01-13,10.07,10.2025,9.42,9.42,5927814
NBL,2016-01-13,29.12,29.64,27.77,27.94,6731515
NCLH,2016-01-13,55.89,55.96,52.13,52.31,2548187
NDAQ,2016-01-13,57.77,57.91,55.46,55.73,1448923
NEE,2016-01-13,105.68,105.89,103.74,104.62,2573193
NEM,2016-01-13,17.07,17.61,17.04,17.48,8065246
NFLX,2016-01-13,114.43,114.48,104.53,106.56,24921587
NFX,2016-01-13,29.72,30.39,27.89,28.17,3244415
NI,2016-01-13,19.52,19.66,19.34,19.47,2140143
NKE,2016-01-13,60.53,60.53,58.67,58.78,9944268
NLSN,2016-01-13,45.43,45.68,44.58,44.62,2417832
NOC,2016-01-13,189,189.44,184.57,184.86,1099210
NOV,2016-01-13,30.82,31.01,29.01,29.08,8858373
NRG,2016-01-13,10.04,10.27,9.58,9.82,8335260
NSC,2016-01-13,76.16,76.49,70.09,71.44,1988087
NTAP,2016-01-13,22.76,23.3098,22.38,22.52,6178228
NTRS,2016-01-13,66.58,66.86,64.6,64.75,2183129
NUE,2016-01-13,36.61,37.07,35.55,35.62,3481060
NVDA,2016-01-13,30.41,30.61,29.23,29.26,12041762
NWL,2016-01-13,40.15,40.78,37.93,37.97,7430266
NWSA,2016-01-13,12.51,12.54,12.08,12.19,4484907
NWS,2016-01-13,12.88,12.95,12.46,12.53,901139
OKE,2016-01-13,22.05,22.25,20.37,20.97,5252745
OMC,2016-01-13,70.94,71.24,69.14,69.25,1113466
ORCL,2016-01-13,35.19,35.4,33.87,34.08,28322878
ORLY,2016-01-13,244.62,244.75,235.14,235.68,840881
OXY,2016-01-13,61.75,62.8,60.025,60.4,7836353
O,2016-01-13,52.45,53.165,51.7,51.84,2608699
PAYX,2016-01-13,47.73,47.74,46.34,46.38,3974762
PBCT,2016-01-13,15.12,15.17,14.47,14.49,6628319
PCAR,2016-01-13,45.27,45.66,44.12,44.3,2652369
PCG,2016-01-13,52.67,52.97,52.2,52.29,2934975
PCLN,2016-01-13,1155.99,1156.98,1076.35,1098.9,1136632
PDCO,2016-01-13,41.8,41.83,40.2,40.21,1270403
PEG,2016-01-13,38.63,39.31,38.4,38.78,3589286
PEP,2016-01-13,97.47,97.94,96.35,96.5,5161474
PFE,2016-01-13,31.09,31.28,30.27,30.37,40571977
PFG,2016-01-13,40.19,40.47,37.9,38.3,2365479
PGR,2016-01-13,30.88,30.92,30.05,30.11,2794906
PG,2016-01-13,76.97,76.99,75.79,75.85,9310123
PHM,2016-01-13,16.66,17.08,16.265,16.3,13149727
PH,2016-01-13,90.98,91.6,89.51,89.72,1433709
PKG,2016-01-13,59.62,60.13,57.61,57.65,992233
PKI,2016-01-13,48.67,48.76,46.84,47.09,538634
PLD,2016-01-13,40.87,41.45,40.41,40.5,3601399
PM,2016-01-13,89,89.1999,88.06,88.31,6109298
PNC,2016-01-13,89.32,89.84,85.83,86.41,2970824
PNR,2016-01-13,46.34,47,44.97,45.07,1617772
PNW,2016-01-13,63.8,64.75,63.56,63.87,1082008
PPG,2016-01-13,95.98,96.24,93.01,93.05,2119863
PPL,2016-01-13,33.62,33.845,33.4,33.5,4977456
PRGO,2016-01-13,147.37,147.66,142.52,143.08,1593395
PRU,2016-01-13,74.9,75.67,71.18,71.82,5032225
PSA,2016-01-13,250.49,254.66,248.91,249.35,849417
PSX,2016-01-13,78.91,78.93,74.54,75.25,6500193
PVH,2016-01-13,70.56,71.68,69.86,69.95,1324892
PWR,2016-01-13,18.67,18.67,17.93,18.08,2829251
PXD,2016-01-13,114.99,117.21,111.92,114.2,3518043
PX,2016-01-13,100.59,102.32,97.55,98.01,2652818
PYPL,2016-01-13,33.28,33.57,31.97,32.12,8069449
QCOM,2016-01-13,47.22,47.97,46.07,46.1,17285126
QRVO,2016-01-13,40.74,42.25,38.9,40.39,5785252
RCL,2016-01-13,94.05,94.555,88.9,89.04,3597588
REGN,2016-01-13,474.85,474.85,451.39,459.57,1396908
REG,2016-01-13,68.06,68.94,67.26,67.43,1028841
RE,2016-01-13,176.03,177.04,172.77,172.78,255063
RF,2016-01-13,8.81,8.83,8.28,8.33,27971637
RHI,2016-01-13,44.08,44.35,42.34,42.42,1576473
RHT,2016-01-13,79.2,79.55,76.05,76.6,1967702
RJF,2016-01-13,50.91,50.97,47.98,48.52,1870640
RL,2016-01-13,104.96,105.99,100.57,100.78,1045918
RMD,2016-01-13,53.63,53.85,53.03,53.12,1286153
ROK,2016-01-13,94.78,95.5,92.64,92.97,1382211
ROP,2016-01-13,177.24,178.56,170.56,170.76,483648
ROST,2016-01-13,54.26,54.27,52.07,52.19,3565051
RRC,2016-01-13,23.61,24.26,23.2,23.91,9841837
RSG,2016-01-13,44.67,44.8,43.63,43.82,2212367
RTN,2016-01-13,125.5,125.53,121.12,121.31,1744097
SBAC,2016-01-13,101.57,102.28,97.52,97.72,1345883
SBUX,2016-01-13,59.8,60,57.8001,57.87,11303603
SCG,2016-01-13,60.7,60.98,60.1,60.23,1176486
SCHW,2016-01-13,29.11,29.46,27.455,27.71,12193960
SEE,2016-01-13,42.31,42.78,40.71,40.77,1791850
SHW,2016-01-13,247.83,247.83,240.43,241.16,586043
SIG,2016-01-13,127.5,127.9275,123.77,124.02,1197840
SJM,2016-01-13,122,122.18,119.06,119.16,926056
SLB,2016-01-13,65.6,66.35,63.51,63.95,12729906
SLG,2016-01-13,103.2,103.5,101.77,102.15,863269
SNA,2016-01-13,165,165.59,161.38,161.51,478865
SNI,2016-01-13,54.63,55.24,53.82,54.6,1829401
SNPS,2016-01-13,42.11,42.17,40.36,40.53,1542464
SO,2016-01-13,46.55,47.03,46.44,46.8,5860061
SPGI,2016-01-13,88.88,89.3,83.81,84.37,1652819
SPG,2016-01-13,185.79,189.3,183.85,184.27,1262226
SRCL,2016-01-13,121.01,121.32,116.04,116.31,784997
SRE,2016-01-13,89.54,91.8,89.14,90.24,2119935
STI,2016-01-13,39.69,39.75,37.975,38.1,6758549
STT,2016-01-13,59.77,59.96,56.72,56.81,2297948
STX,2016-01-13,31.59,32.45,30.95,31.07,4733959
STZ,2016-01-13,147.13,147.23,143.6401,144.13,1145309
SWKS,2016-01-13,64.2,65.66,61.9,62.16,7247222
SWK,2016-01-13,98.39,99.17,96.11,96.23,1189756
SYF,2016-01-13,29.82,29.88,27.52,27.57,15222260
SYK,2016-01-13,89.57,91.75,88.8,89.31,3088662
SYMC,2016-01-13,20.76,20.92,20.175,20.25,7016087
SYY,2016-01-13,40.7,40.87,40,40.04,4812942
TAP,2016-01-13,89.67,89.95,87.41,87.59,2380222
TDG,2016-01-13,230.1,230.5799,221,221.08,611032
TEL,2016-01-13,58.52,59.21,57.07,57.11,3361394
TGT,2016-01-13,73.29,73.75,71.55,71.64,5963492
TIF,2016-01-13,68.49,68.715,66.3601,66.7,1711715
TJX,2016-01-13,69.22,69.24,67.64,67.69,3084948
TMK,2016-01-13,55.06,55.63,53.09,53.52,1040024
TMO,2016-01-13,137.42,138.01,133,133.77,2521224
TPR,2016-01-13,32.73,32.9458,31.39,31.52,4696605
TRIP,2016-01-13,77.48,78,71.58,72.94,2893206
TROW,2016-01-13,66.97,67.76,64.705,64.87,2297061
TRV,2016-01-13,108.27,108.83,105.83,106.06,2881368
TSCO,2016-01-13,85.26,85.35,81.11,81.55,3932771
TSN,2016-01-13,53.67,53.95,52.87,53.12,4059766
TSS,2016-01-13,46.66,46.84,44.68,44.95,2610726
TWX,2016-01-13,71.56,72.219,70.38,70.65,10952605
TXN,2016-01-13,51.52,51.81,49.8,49.82,6882246
TXT,2016-01-13,39.29,39.34,37.9,37.95,1663539
T,2016-01-13,34.01,34.2963,33.73,33.74,40241272
UAA,2016-01-13,35.935,36.95,35.845,35.935,10342966
UAL,2016-01-13,51.16,51.28,47.76,48.06,8043602
UDR,2016-01-13,36.09,36.55,35.84,35.99,2057540
UHS,2016-01-13,112.4,113.4,107.92,109.1,1275751
ULTA,2016-01-13,186,186,178.5,179.09,877918
UNH,2016-01-13,112.41,113.035,108.93,109.23,3434267
UNM,2016-01-13,30.51,30.61,29.15,29.27,1756430
UNP,2016-01-13,76.2,76.84,73.21,73.85,8618412
UPS,2016-01-13,93.32,93.77,90.1,90.61,4274528
URI,2016-01-13,61.96,63.52,56.6001,57.74,2824932
USB,2016-01-13,40.92,41.04,38.95,39.01,11910704
UTX,2016-01-13,90.67,90.67,88.41,88.83,8588783
VAR,2016-01-13,76.75,77.41,74.96,75.31,844481
VFC,2016-01-13,58.16,58.47,56.48,56.63,3338789
VIAB,2016-01-13,41.8,42.33,40.75,40.79,4378193
VLO,2016-01-13,70.33,70.65,63.05,65.03,13534463
VMC,2016-01-13,86.89,87.24,82.9,83.55,1659066
VNO,2016-01-13,94.41,94.86,92.78,92.93,848629
VRSK,2016-01-13,74.52,74.69,71.87,71.89,1806300
VRSN,2016-01-13,79.32,80.13,75.95,76.09,1251579
VRTX,2016-01-13,104.3,105.5,95.68,96.37,5709229
VTR,2016-01-13,56.07,56.67,54.45,54.54,2917097
VZ,2016-01-13,45.11,45.27,44.08,44.15,19291024
V,2016-01-13,75.27,75.39,72.99,73.1,12659586
WAT,2016-01-13,127.44,128.05,123.59,123.92,328511
WBA,2016-01-13,81.83,82.1925,79.62,79.93,5080484
WDC,2016-01-13,52.38,53.08,49.47,49.99,7352871
WEC,2016-01-13,51.85,52.46,51.67,51.84,2114283
WFC,2016-01-13,51.73,51.8,49.5,49.73,22013526
WHR,2016-01-13,134.82,135.8,129.68,129.96,1157865
WLTW,2016-01-13,116.46,117.065,112.59,112.85,949576
WMB,2016-01-13,16.48,16.54,12.77,13.61,52053559
WMT,2016-01-13,63.73,63.73,61.83,61.92,13725740
WM,2016-01-13,53.19,53.35,52,52.26,2445120
WRK,2016-01-13,37.92,40.02,37.89,37.96,4673555
WU,2016-01-13,17.09,17.1,16.5099,16.59,4489783
WYNN,2016-01-13,56.16,56.89,51.634,52.47,5412986
WYN,2016-01-13,69.77,69.9099,66.78,67.4,1943789
WY,2016-01-13,27.12,27.66,26.71,26.75,5326883
XEC,2016-01-13,81.43,83.49,79.05,80.09,1691488
XEL,2016-01-13,36.3,36.68,36.05,36.11,4818019
XLNX,2016-01-13,43.52,43.7,41.849,41.91,3847011
XL,2016-01-13,36.12,36.22,34.91,35.03,3280982
XOM,2016-01-13,75.85,77.06,74.94,75.65,26052729
XRAY,2016-01-13,56.61,56.83,55.48,55.52,1055047
XRX,2016-01-13,38.36,38.44,36.8,36.88,1432725
XYL,2016-01-13,34.39,34.51,33.32,33.38,1228521
YUM,2016-01-13,70.51,70.51,68.77,69.03,4857182
ZBH,2016-01-13,103.5,105.29,100.87,101.2,1974261
ZION,2016-01-13,24.16,24.16,22.605,22.89,6543508
ZTS,2016-01-13,45.25,45.33,43.03,43.25,4197604
AAL,2016-01-14,40.21,40.78,38.86,40.55,11756473
AAPL,2016-01-14,97.96,100.48,95.74,99.52,63170127
AAP,2016-01-14,142.18,143,139.16,141.32,1121194
ABBV,2016-01-14,51.32,56.8295,50.71,54.56,16704885
ABC,2016-01-14,92.79,94.2431,92.42,93.72,2789404
ABT,2016-01-14,40.34,41.318,40.14,41.1,7326779
ACN,2016-01-14,99.12,102.47,98.91,101.88,4285458
ADBE,2016-01-14,88.92,90.3,87.32,89.8,4087502
ADI,2016-01-14,50.54,51.06,49.9108,50.5,3376988
ADM,2016-01-14,33.42,33.675,32.76,33.36,5574578
ADP,2016-01-14,77.6,79.51,77.5,78.99,2864121
ADSK,2016-01-14,51.04,52.86,50.15,52.65,4160615
ADS,2016-01-14,249.05,258.03,247.21,256.24,825013
AEE,2016-01-14,43.06,43.97,42.86,43.71,1493928
AEP,2016-01-14,58.28,59.56,57.9,59.14,4091592
AES,2016-01-14,8.66,8.89,8.51,8.85,10537983
AET,2016-01-14,104.86,108.54,104.44,108.25,4230290
AFL,2016-01-14,57.02,57.89,56.51,57.32,2709369
AGN,2016-01-14,286.64,300.57,286.01,299.12,3156002
AIG,2016-01-14,56.78,57.82,56.38,57.3,9118699
AIV,2016-01-14,38.56,38.8,37.76,37.81,1858917
AIZ,2016-01-14,78.57,79.93,77.69,79.33,860165
AJG,2016-01-14,37.08,38.08,36.78,37.7,2085828
AKAM,2016-01-14,45.98,47.26,45.1,46.91,2974796
ALB,2016-01-14,48.03,49.65,46.84,48.9,1303152
ALGN,2016-01-14,59.31,60.52,58.18,59.99,408873
ALK,2016-01-14,67.33,69.9,66.09,68.75,1496749
ALLE,2016-01-14,59.8,60.94,59.04,60.23,929358
ALL,2016-01-14,57.97,59.18,57.97,58.42,3193336
ALXN,2016-01-14,158.39,169.84,155.28,167.29,2684498
AMAT,2016-01-14,16.36,17.03,16.205,16.81,20913236
AMD,2016-01-14,2.29,2.35,2.21,2.21,15666568
AME,2016-01-14,47.48,48.43,46.77,47.99,1510580
AMGN,2016-01-14,146.02,155.3,144.568,153.16,5648973
AMG,2016-01-14,131.99,133.66,128.38,131.82,717967
AMP,2016-01-14,92.95,96.2,91.37,95.09,1535083
AMT,2016-01-14,92.74,93.05,91.7,92.21,2524476
AMZN,2016-01-14,580.25,602.25,569.88,593,7237978
ANDV,2016-01-14,92.11,96.87,89.3,96.49,3298983
ANSS,2016-01-14,84.66,85.66,83.64,84.9,557010
ANTM,2016-01-14,134.79,139.24,133.857,138.1,2271211
AON,2016-01-14,86.11,88.09,85.795,87.39,1135515
AOS,2016-01-14,31.625,32.36,30.81,32.08,3260266
APA,2016-01-14,35.88,37.64,35.26,37.03,6544390
APC,2016-01-14,35.13,35.68,33.66,35,15146697
APD,2016-01-14,119.24,119.59,115.64,118.38,3200747
APH,2016-01-14,46.87,47.085,46.11,46.71,3348373
ARE,2016-01-14,81.45,81.87,80.23,81.01,657204
ARNC,2016-01-14,21.27,22.11,20.55,21.72,14764201
ATVI,2016-01-14,34.92,35.66,34.17,35.4,9527731
AVB,2016-01-14,177.71,179.2899,175.8,176.18,876168
AVGO,2016-01-14,124.19,126.6799,120.29,125.19,6394241
AVY,2016-01-14,58.84,60.52,58.72,59.93,1038609
AWK,2016-01-14,60.03,61.2401,59.9915,60.88,946676
AXP,2016-01-14,62.85,63.75,62.37,63.29,6663953
AYI,2016-01-14,199.51,208.83,199.46,207,535560
AZO,2016-01-14,702.82,718.2,699.37,712.61,262450
A,2016-01-14,36.94,37.8799,36.55,37.61,2893372
BAC,2016-01-14,15.01,15.2,14.65,14.99,125920025
BAX,2016-01-14,34.97,35.55,34.75,35.31,11573460
BA,2016-01-14,129.59,130.07,125.814,129.2,6517753
BBT,2016-01-14,33.84,34.25,33.4,34.02,4497207
BBY,2016-01-14,27.08,27.24,25.61,26.43,20096891
BDX,2016-01-14,141.67,145.776,141.39,145.41,1738947
BEN,2016-01-14,33.09,33.56,32.39,33.37,5260287
BF.B,2016-01-14,45.5,46.74,45.01,46.37,1096216
BIIB,2016-01-14,268.57,283.3,265.37,280.57,2414322
BK,2016-01-14,36.74,37.41,36.1,37.07,7369969
BLK,2016-01-14,305.26,315.45,299.31,310,1373720
BLL,2016-01-14,34.31,34.585,33.6551,34.41,3098460
BMY,2016-01-14,61.32,63.905,60.89,63.51,9343607
BRK.B,2016-01-14,126.41,128.99,126.01,128.07,6125261
BSX,2016-01-14,17.63,18.33,17.551,18.16,13215438
BWA,2016-01-14,33.89,33.92,32.05,32.86,6317842
BXP,2016-01-14,119.35,121.015,119.0825,119.87,929588
CAG,2016-01-14,39.56,40.255,39.315,40.03,3010232
CAH,2016-01-14,78.3,82.04,78.16,81.78,3642023
CAT,2016-01-14,61.24,62.97,60.38,62.27,9241846
CA,2016-01-14,26.55,27.215,26.27,27.06,2870883
CBG,2016-01-14,29.31,29.82,28.52,29.47,3094240
CBOE,2016-01-14,62.75,63.57,61.501,63.25,576358
CBS,2016-01-14,45.04,47.33,44.86,46.73,6171006
CB,2016-01-14,110.44,112.35,109.81,111.02,13742962
CCI,2016-01-14,83.03,84.67,82.3,83.96,1856975
CCL,2016-01-14,51.65,52.18,50.19,51.94,8825555
CDNS,2016-01-14,18.69,19.48,18.555,19.38,5900743
CELG,2016-01-14,101.34,107.18,99.44,105.62,8428729
CERN,2016-01-14,58.53,58.75,57.53,58.19,1817699
CFG,2016-01-14,23.34,23.38,22.6,22.9,9374018
CF,2016-01-14,31.97,33.15,31.17,32.62,3893073
CHD,2016-01-14,39.525,39.83,39.055,39.115,3266540
CHK,2016-01-14,3.61,3.82,3.56,3.71,28054197
CHRW,2016-01-14,62.84,63.53,62.05,63.13,1691073
CHTR,2016-01-14,168.18,174.56,167.92,172.31,1827506
CINF,2016-01-14,55.52,56.69,55.3,56.19,784261
CI,2016-01-14,134.96,139.17,134.96,138.72,1975420
CLX,2016-01-14,128.23,128.99,127.19,127.32,1178317
CL,2016-01-14,63.03,64.14,62.98,63.53,3894226
CMA,2016-01-14,36.74,37.205,35.985,36.93,3435865
CMCSA,2016-01-14,26.775,27.825,26.675,27.525,26037900
CME,2016-01-14,84.62,85.34,83.9,84.7,2171809
CMG,2016-01-14,447,463.51,436.5,454.3,3769883
CMI,2016-01-14,85.22,87.3898,84,86.68,2078587
CMS,2016-01-14,36.1,36.95,35.91,36.71,3524300
CNC,2016-01-14,61.15,62.62,60.46,62.58,1812581
CNP,2016-01-14,17.11,17.71,16.94,17.63,6195383
COF,2016-01-14,64.01,65.11,62.51,64.6,4573005
COG,2016-01-14,15.85,16.445,15.65,16.31,9906775
COL,2016-01-14,87.35,87.91,85.96,87.36,663986
COO,2016-01-14,125.56,126.09,123.19,124.04,555041
COP,2016-01-14,39.21,41.83,38.66,41.25,18244771
COST,2016-01-14,151.96,154.16,151.33,153.18,2281478
COTY,2016-01-14,22.55,22.82,22,22.14,1343203
CPB,2016-01-14,52.85,53.835,52.69,53.49,1850586
CRM,2016-01-14,72.42,73.62,70.87,73.07,4738223
CSCO,2016-01-14,24.69,24.9,24.46,24.66,42902408
CSRA,2016-01-14,28.98,29.3,28.62,29.15,1558393
CSX,2016-01-14,22.65,23.79,22.56,23.26,16585866
CTAS,2016-01-14,85.37,86.15,84.7,85.54,516402
CTL,2016-01-14,23.1,23.98,23.015,23.89,7178695
CTSH,2016-01-14,58.17,61.085,58,60.205,7950490
CTXS,2016-01-14,67.88,68.04,65.93,67.38,1964346
CVS,2016-01-14,94.11,96.34,94.11,95.51,4986774
CVX,2016-01-14,81.95,86.17,80.95,85.47,16433363
CXO,2016-01-14,79.17,81.96,75.58,80.95,2282825
C,2016-01-14,45.42,45.815,44.565,45.38,30129541
DAL,2016-01-14,45.03,45.75,44.02,45.34,11554970
DE,2016-01-14,73.38,74.73,72.68,73.6,3144136
DFS,2016-01-14,49.06,50.43,48.19,50.16,5631545
DGX,2016-01-14,66.92,67.25,65.98,66.9,1153073
DG,2016-01-14,69.07,69.65,67.59,68.39,4377572
DHI,2016-01-14,27.26,27.41,26.57,26.92,10453153
DHR,2016-01-14,86.57,87.8,85.81,87.31,3080995
DISCA,2016-01-14,25.69,26.55,25.445,26.3,3830658
DISCK,2016-01-14,24.71,25.67,24.55,25.42,2319575
DISH,2016-01-14,52.28,52.48,51.35,51.73,2092662
DIS,2016-01-14,98.65,99.91,97.19,99.11,11147478
DLR,2016-01-14,77.95,78.73,77.31,78.36,1871958
DLTR,2016-01-14,75.77,76.5,74.15,75.7,3533794
DOV,2016-01-14,55.38,56.42,54.24,55.71,3115397
DPS,2016-01-14,90.09,90.85,89.42,90.22,1596748
DRE,2016-01-14,19.57,19.67,19.385,19.47,2488651
DRI,2016-01-14,61.85,62.01,60.2,61.67,2592854
DTE,2016-01-14,80.19,81.8215,79.87,81.32,1152586
DUK,2016-01-14,71.73,72.835,71.155,72.37,3645240
DVA,2016-01-14,66.15,67.83,65.79,67.45,1769501
DVN,2016-01-14,25.04,26.22,24.18,25.96,8580943
D,2016-01-14,68.97,69.97,68.85,69.67,3265935
EA,2016-01-14,63.3,64.96,61.5,64.48,4446587
EBAY,2016-01-14,25.42,26.145,24.95,25.86,16551139
ECL,2016-01-14,103.48,105.4,102.48,104.82,1485002
ED,2016-01-14,66.56,67.99,66.08,67.62,3882816
EFX,2016-01-14,101,104.15,100.35,103.46,1263176
EIX,2016-01-14,59.45,60.055,58.89,59.55,2109732
EL,2016-01-14,83.32,84.95,82.87,84.28,2003524
EMN,2016-01-14,62.89,64.24,62.165,63.96,1225067
EMR,2016-01-14,43.53,44.13,42.86,43.83,4280643
EOG,2016-01-14,64.67,66.61,63.61,65.26,7134868
EQIX,2016-01-14,306.07,315.5,297.2877,310.99,3697919
EQR,2016-01-14,79.33,79.93,78.49,78.57,2233624
EQT,2016-01-14,51.56,52.55,50.76,52.04,2401688
ESRX,2016-01-14,79.65,79.65,77.28,77.51,16528120
ESS,2016-01-14,233.78,235.85,230.54,230.83,632928
ES,2016-01-14,51.28,52.22,50.57,51.86,4149321
ETFC,2016-01-14,25.82,26.17,24.93,25.99,3098354
ETN,2016-01-14,48.71,48.71,47.15,48.32,4650711
ETR,2016-01-14,68.28,69.59,67.76,69.1,1157761
EW,2016-01-14,74.81,77.33,73.92,77.1,2154459
EXC,2016-01-14,27.53,28.1,27.18,27.91,9442114
EXPD,2016-01-14,42.82,43.6201,42.3,43.2,2566793
EXPE,2016-01-14,106.74,109.49,102.87,107.67,2696255
EXR,2016-01-14,90.44,90.48,84.66,87.22,3958792
FAST,2016-01-14,38.99,39.55,38,39.25,5748984
FBHS,2016-01-14,47.56,48.6325,46.85,48.21,2445805
FB,2016-01-14,95.85,98.87,92.45,98.37,48658623
FCX,2016-01-14,3.81,4.23,3.78,4.2,77708626
FDX,2016-01-14,130.74,132.84,128.3995,131.7,2144445
FE,2016-01-14,31.6,32.8,31.335,32.56,4568051
FFIV,2016-01-14,93.08,96.21,91.992,94.16,2060497
FISV,2016-01-14,87.17,89.83,86.8,89.03,1470433
FIS,2016-01-14,59.41,60.62,58.93,60.3,3068265
FITB,2016-01-14,17.49,17.82,17.09,17.65,15342108
FLIR,2016-01-14,31.33,31.86,31.14,31.735,2410502
FLR,2016-01-14,42.07,42.64,41.08,42.08,2694738
FLS,2016-01-14,37.59,37.75,36.73,37.18,2387104
FL,2016-01-14,61.21,62.36,60.36,61.55,2840505
FMC,2016-01-14,34.46,35.53,33.84,35.36,1478878
FOXA,2016-01-14,26,27.0801,25.865,26.56,16127666
FOX,2016-01-14,25.98,27.14,25.9,26.775,10377306
FRT,2016-01-14,147.13,148.49,146.53,147.05,377825
FTI,2016-01-14,24.95,25.62,24.55,25.52,4168500
F,2016-01-14,12.19,12.31,11.82,12.19,62938610
GD,2016-01-14,129.13,130.15,127.36,129.04,1713525
GE,2016-01-14,28.31,29.25,28.29,29.06,65236862
GGP,2016-01-14,25.95,26.38,25.77,25.8,6447459
GILD,2016-01-14,92.72,94.88,90.79,93.02,16303205
GIS,2016-01-14,55.34,55.635,55.1,55.35,4465141
GLW,2016-01-14,17.12,17.47,17.03,17.3,10051349
GM,2016-01-14,30.81,30.89,29.45,30.3,27106701
GOOGL,2016-01-14,724.44,739.89,705,731.39,2777868
GOOG,2016-01-14,705.38,721.925,689.1,714.72,2225768
GPC,2016-01-14,77.62,79.1,76.99,78.5,1019962
GPN,2016-01-14,56.52,57.96,55.94,57.36,1955359
GPS,2016-01-14,22.46,23.63,22.2631,23.22,7369163
GRMN,2016-01-14,32.66,33.44,32.08,33.17,1973342
GS,2016-01-14,160.3,162.51,156.76,161.39,4272470
GT,2016-01-14,27.71,28.79,26.68,28.41,5435201
GWW,2016-01-14,185.62,190.84,183.5,188.96,693893
HAL,2016-01-14,30.67,32.05,29.635,31.84,13952624
HAS,2016-01-14,68.95,70.72,68.3001,70.2,1346386
HBAN,2016-01-14,9.82,9.92,9.551,9.85,13622448
HBI,2016-01-14,29.93,30.26,28.86,29.88,4577162
HCA,2016-01-14,65.06,66.47,64.54,65.12,5089371
HCN,2016-01-14,66.38,67.02,65.91,66.39,3193416
HCP,2016-01-14,36.28,36.45,35.88,35.96,3592631
HD,2016-01-14,121.29,121.515,118.2,119.62,13389107
HES,2016-01-14,38.88,40.5399,38.47,39.96,7968411
HIG,2016-01-14,40.21,40.64,39.74,40.25,3041639
HII,2016-01-14,123.18,126.51,120.78,124.96,431070
HOG,2016-01-14,41.75,42.21,40.9,41.97,2480069
HOLX,2016-01-14,35.23,35.57,34.63,35.36,3168884
HON,2016-01-14,97.34,99.48,96.52,98.74,5454045
HPE,2016-01-14,12.75,13.17,12.65,13,13352501
HPQ,2016-01-14,10.6,10.82,10.54,10.62,29085016
HP,2016-01-14,45.21,47.25,44.37,46.63,3544655
HRB,2016-01-14,31.59,32.49,31.49,32.33,2385234
HRL,2016-01-14,39.235,39.665,39.07,39.42,2279404
HRS,2016-01-14,85.53,85.54,84.25,84.49,1533596
HSIC,2016-01-14,72.66,73.6475,72.315,73.305,1152364
HST,2016-01-14,13.53,13.88,13.17,13.78,12012136
HSY,2016-01-14,84.09,85.07,83.48,84.57,1549136
HUM,2016-01-14,163.89,167.75,162.77,167.23,1384004
IBM,2016-01-14,131.93,133.79,131.22,132.91,5709615
ICE,2016-01-14,49.652,50.292,49.05,50.014,3651820
IDXX,2016-01-14,67.48,68.36,66.7,68.1,877113
IFF,2016-01-14,116.09,117.8,115.65,117.2,388985
ILMN,2016-01-14,165.42,176.58,161.01,175.11,2106441
INCY,2016-01-14,79.76,82.59,74.73,80.98,2460680
INFO,2016-01-14,27.84,28.08,27.72,27.93,471060
INTC,2016-01-14,31.97,32.87,31.8,32.74,48728154
INTU,2016-01-14,92.31,95.47,91.14,94.32,2545883
IPG,2016-01-14,21.76,22.355,21.65,22.31,7386618
IP,2016-01-14,36.17,36.79,35.6852,36.54,4106065
IQV,2016-01-14,63.74,64.71,62.53,63.96,1393860
IRM,2016-01-14,25.09,25.39,24.71,25.11,1260361
IR,2016-01-14,51.54,52.405,50.6,52.06,1915281
ISRG,2016-01-14,183.0965,185.8231,179.3765,185.2565,1752168
ITW,2016-01-14,82.83,83.98,81.82,82.83,2530173
IT,2016-01-14,84.23,85.89,83.33,85.41,377324
IVZ,2016-01-14,29.16,29.96,28.3799,29.63,3891915
JBHT,2016-01-14,66.25,66.75,64.6,65.56,2219983
JCI,2016-01-14,31.2879,31.9529,30.9948,31.644,3916392
JEC,2016-01-14,38.55,38.8099,37.59,38.38,875420
JNJ,2016-01-14,97.1,99.47,97,98.89,10164344
JNPR,2016-01-14,25.68,26.37,25.435,26.16,5008749
JPM,2016-01-14,58.16,59.38,57.29,58.2,31296332
JWN,2016-01-14,46.06,46.545,44.63,45.79,3563074
KEY,2016-01-14,11.78,11.92,11.55,11.83,16909250
KHC,2016-01-14,70.96,71.5277,70.304,70.74,4610603
KIM,2016-01-14,25.39,25.55,25.15,25.28,3035846
KLAC,2016-01-14,65.03,67.14,64.81,66.66,2485231
KMB,2016-01-14,125.93,127.83,125.55,127.21,2384624
KMI,2016-01-14,13.06,14.05,12.95,13.98,37319026
KMX,2016-01-14,46.26,47.35,45.44,47.06,3649322
KORS,2016-01-14,36.26,36.62,35.02,36.11,2767089
KO,2016-01-14,41.99,42.17,41.64,41.88,16027968
KR,2016-01-14,39.58,39.62,38.24,39.03,10458360
KSS,2016-01-14,50.08,50.55,48.71,49.2,4463960
KSU,2016-01-14,68.45,69.44,67.31,68.42,1969872
K,2016-01-14,70.95,72.3,70.78,71.67,1681041
LB,2016-01-14,92.18,94.79,90.67,94.2,2001790
LEG,2016-01-14,38.15,39.14,37.74,38.79,1017261
LEN,2016-01-14,40.7255,40.902,39.6667,40.2451,5324304
LH,2016-01-14,112.08,112.69,110.39,111.69,1278700
LKQ,2016-01-14,25.38,26.065,25.28,25.82,2535058
LLL,2016-01-14,114.24,114.71,112.75,113.55,491577
LLY,2016-01-14,79.28,82.73,78.62,82.54,8253667
LMT,2016-01-14,214.42,217.13,212.27,216.42,1920773
LNC,2016-01-14,41.97,42.14,40.9,41.51,3287048
LNT,2016-01-14,30.855,31.52,30.71,31.315,1107224
LOW,2016-01-14,69.85,70.61,67.65,69.91,8323847
LRCX,2016-01-14,69.78,72.84,68.88,71.95,4609040
LUK,2016-01-14,15.44,16.185,15.2,16.12,3235300
LUV,2016-01-14,40.31,40.96,39.26,40.47,8147472
LYB,2016-01-14,74.91,77.67,73.94,76.37,4797901
L,2016-01-14,35.31,36.0137,35.17,35.78,1496093
MAA,2016-01-14,89.27,90.2,88.6201,89.39,792653
MAC,2016-01-14,78.33,78.85,76.95,77.05,1509294
MAR,2016-01-14,60.21,62.12,58.92,60.74,7445758
MAS,2016-01-14,24.58,25.1,24.1,24.95,7536868
MAT,2016-01-14,26.35,26.57,25.9,26.3,4132312
MA,2016-01-14,89.4,91.69,89.16,90.71,6236403
MCD,2016-01-14,115.59,117.13,113,116.62,9204523
MCHP,2016-01-14,41.46,42.52,41,42.04,4195293
MCK,2016-01-14,157.64,166.197,157.55,164.78,3069113
MCO,2016-01-14,87.61,88.8,86.37,88.12,3387274
MDLZ,2016-01-14,41.55,41.93,40.59,41.36,12285694
MDT,2016-01-14,74.83,75.77,74.29,74.79,8373801
MET,2016-01-14,43.61,44,42.39,43.5,9340400
MGM,2016-01-14,20.02,20.5699,19.51,20.27,7324875
MHK,2016-01-14,169.66,172.36,167.01,170.57,780957
MKC,2016-01-14,84.95,85.63,84.28,85.03,819206
MLM,2016-01-14,123.29,125.2,121.57,123.61,903750
MMC,2016-01-14,52.4,54.02,52.21,53.57,3215188
MMM,2016-01-14,139.74,142.44,138.86,141.18,3720400
MNST,2016-01-14,48.08,48.2828,46.86,47.4733,3460755
MON,2016-01-14,91.36,92.78,90.46,92.15,3699016
MOS,2016-01-14,24.08,25.38,23.76,25.06,7342210
MO,2016-01-14,57.7,58.7,57.51,58.22,6739111
MPC,2016-01-14,42.56,44.19,41.13,43.66,9076027
MRK,2016-01-14,50.67,52.11,50.59,51.8,13568531
MRO,2016-01-14,8.7,9.24,8.36,9.07,33825791
MSFT,2016-01-14,52,53.4163,51.57,53.11,52381918
MSI,2016-01-14,63.66,63.91,62.98,63.11,1204631
MS,2016-01-14,26.99,27.32,26.23,27.15,23814459
MTB,2016-01-14,107.05,107.985,105.4201,107.21,1148775
MTD,2016-01-14,312.33,316.605,309.03,310.66,184214
MU,2016-01-14,12.08,12.26,11.53,12.02,35810369
MYL,2016-01-14,49,51.65,48.41,50.7,7410166
M,2016-01-14,38.7,38.7556,37.59,37.64,7297426
NAVI,2016-01-14,9.44,9.51,9.04,9.4,5327653
NBL,2016-01-14,28.34,29.22,27.57,29.07,7228464
NCLH,2016-01-14,52.14,52.59,49.67,50.795,4566516
NDAQ,2016-01-14,56.09,57.99,55.794,57.49,1546334
NEE,2016-01-14,104.81,106.77,104.375,105.69,2495445
NEM,2016-01-14,17.17,17.6,16.93,17.27,7699787
NFLX,2016-01-14,105.65,109.25,101.21,107.06,23664784
NFX,2016-01-14,28.46,28.82,26.92,27.87,6595359
NI,2016-01-14,19.48,20.15,19.48,20,2402761
NKE,2016-01-14,59,59.35,57.28,58.51,9989036
NLSN,2016-01-14,44.75,45.99,44.31,45.7,3528967
NOC,2016-01-14,184.86,186.51,182.87,185.55,1062092
NOV,2016-01-14,29.35,30.67,28.51,30.51,8102243
NRG,2016-01-14,9.87,10.6,9.64,10.48,8482270
NSC,2016-01-14,71.5,73.6,71.46,72.15,1916843
NTAP,2016-01-14,22.65,23.425,22.64,23.215,5989090
NTRS,2016-01-14,65.39,66.55,64.18,65.74,1501728
NUE,2016-01-14,35.88,36.59,35.5001,36.22,3819043
NVDA,2016-01-14,28.66,29,27.82,28.67,15005864
NWL,2016-01-14,37.61,38.04,36.88,37.48,8768312
NWSA,2016-01-14,12.29,12.81,12.18,12.71,5458272
NWS,2016-01-14,12.58,13.17,12.5399,13.09,1158691
OKE,2016-01-14,21.1,22.87,20.73,22.78,5665822
OMC,2016-01-14,69.56,71.09,69.01,70.75,1364138
ORCL,2016-01-14,34.19,35.09,34.01,34.79,19523567
ORLY,2016-01-14,235.49,238.34,233.29,235.99,760630
OXY,2016-01-14,60.75,64.81,60.1901,64,9582273
O,2016-01-14,51.98,52.78,51.65,52.25,2713424
PAYX,2016-01-14,46.66,47.6795,46.48,47.32,2887902
PBCT,2016-01-14,14.57,15.02,14.4,14.81,7220454
PCAR,2016-01-14,44.69,46.02,43.78,45.71,3136556
PCG,2016-01-14,52.49,53.68,52.28,53.41,3362715
PCLN,2016-01-14,1098.21,1136.71,1065,1121.38,1160286
PDCO,2016-01-14,40.48,40.59,39.9,40.48,1533363
PEG,2016-01-14,38.7,40,38.7,39.74,4830472
PEP,2016-01-14,96.4,97.08,95.655,95.81,6592519
PFE,2016-01-14,30.39,31.42,30.39,31.11,38522829
PFG,2016-01-14,38.77,39.39,37.69,38.99,1954915
PGR,2016-01-14,30.21,30.6,30.1,30.22,4102931
PG,2016-01-14,76.1,76.9495,75.88,76.15,12835116
PHM,2016-01-14,16.3,16.43,15.77,16.07,6004475
PH,2016-01-14,89.89,92.43,88.3301,90.65,2077219
PKG,2016-01-14,57.98,58.57,56.84,58.16,687200
PKI,2016-01-14,47.36,48.49,47.04,48.1,765905
PLD,2016-01-14,40.59,40.64,39.54,39.65,4010803
PM,2016-01-14,88.39,89.06,86.945,87.88,8194664
PNC,2016-01-14,85.82,87.145,85.45,86.87,4580370
PNR,2016-01-14,45.3,46,44.5,45.51,1679188
PNW,2016-01-14,63.84,65.28,63.64,64.81,849906
PPG,2016-01-14,93.29,94.12,91.6,93.57,2300175
PPL,2016-01-14,33.55,34.41,33.23,34.16,6294428
PRGO,2016-01-14,143.31,146.69,140.32,145.41,1812211
PRU,2016-01-14,72.16,73.06,70.27,72.07,4165776
PSA,2016-01-14,249.77,251.66,246.43,249.73,1070375
PSX,2016-01-14,75.93,80.08,74.32,79.28,5363508
PVH,2016-01-14,69.93,69.93,67.66,68.78,915903
PWR,2016-01-14,18.17,18.41,17.88,18.03,4361911
PXD,2016-01-14,115.12,118.79,113.45,115.96,4342655
PX,2016-01-14,98.24,100.34,97.51,99.79,1928543
PYPL,2016-01-14,32.15,33.04,31.705,32.87,7749477
QCOM,2016-01-14,46.21,48.005,45.84,47.73,21649381
QRVO,2016-01-14,40.56,40.64,38.96,39.42,2223256
RCL,2016-01-14,88.87,88.99,85.5,87.9,4439611
REGN,2016-01-14,461.85,486.5168,453.16,479.08,1193273
REG,2016-01-14,67.67,68.2,66.96,67.22,507096
RE,2016-01-14,172.93,175.54,172.51,174.55,243180
RF,2016-01-14,8.38,8.4799,8.17,8.36,43912995
RHI,2016-01-14,42.66,43.35,41.91,43.02,841667
RHT,2016-01-14,76.71,76.96,74.48,76.53,2728829
RJF,2016-01-14,48.84,49.86,47.81,49.39,1318024
RL,2016-01-14,100.62,102.06,98.15,101.04,1140162
RMD,2016-01-14,53.23,54.27,52.8,54.17,1198334
ROK,2016-01-14,93.37,94.26,91.3,92.59,1509130
ROP,2016-01-14,170.95,172.36,168.8,170.84,834103
ROST,2016-01-14,52.42,53.37,51.72,52.82,3212648
RRC,2016-01-14,24.27,24.37,22.48,23.14,10576099
RSG,2016-01-14,43.93,44.48,43.66,44.31,2299050
RTN,2016-01-14,121.32,121.98,119.74,121.53,2593783
SBAC,2016-01-14,97.91,100.22,95.82,99.48,1494840
SBUX,2016-01-14,57.51,59.43,56.921,58.98,11444106
SCG,2016-01-14,60.19,61.61,59.8,61.15,1286023
SCHW,2016-01-14,27.88,28.39,26.91,28.12,10839930
SEE,2016-01-14,40.86,41.71,40.43,41.32,1480100
SHW,2016-01-14,243.66,246.51,241.02,243.24,834580
SIG,2016-01-14,124.26,125.74,121.5,124.5,1576466
SJM,2016-01-14,119.22,120.9,118.8,120.3,700070
SLB,2016-01-14,64.36,65.345,61.75,64.68,13814691
SLG,2016-01-14,102.3,102.683,101.16,101.82,838637
SNA,2016-01-14,161.9,164.04,159.51,163.08,418202
SNI,2016-01-14,54.73,57.3,54.6,57.1,2015484
SNPS,2016-01-14,40.83,41.615,40.2,41.25,1409905
SO,2016-01-14,46.8,47.55,46.44,47.14,6057296
SPGI,2016-01-14,84.87,85.54,83.08,84.9,1707783
SPG,2016-01-14,184.71,187.93,183.55,185.66,1376402
SRCL,2016-01-14,117,117,114.55,116.41,826784
SRE,2016-01-14,90.22,93.56,90.05,92.94,2360394
STI,2016-01-14,38.4,38.78,37.75,38.26,5855160
STT,2016-01-14,57.28,58.24,56.14,57.44,3695633
STX,2016-01-14,31.19,32.43,30.45,32.11,5229934
STZ,2016-01-14,143.9,144.54,141.25,143.25,1861048
SWKS,2016-01-14,62.01,65.14,60.07,64.54,5674198
SWK,2016-01-14,96.63,98.38,95.29,97.82,1322222
SYF,2016-01-14,27.6,28.28,26.28,28.18,20004782
SYK,2016-01-14,89.49,91.52,89.34,90.92,1982769
SYMC,2016-01-14,20.3,20.55,20.19,20.48,7983703
SYY,2016-01-14,40.17,40.41,39.83,40.13,5017581
TAP,2016-01-14,87.65,88.49,84.74,86.74,4253767
TDG,2016-01-14,221.26,227.57,218.26,226.55,813417
TEL,2016-01-14,57,58,56.27,57.44,4248189
TGT,2016-01-14,71.62,71.64,70,70.41,6283159
TIF,2016-01-14,66.38,67.36,65.5,66.86,2101792
TJX,2016-01-14,67.7,69.24,66.99,68.47,3371674
TMK,2016-01-14,53.7,54.16,52.9893,53.91,732325
TMO,2016-01-14,133.64,137.36,133.44,135.79,2871189
TPR,2016-01-14,31.59,32.15,30.49,31.76,4181103
TRIP,2016-01-14,73.21,73.36,69.27,71.92,2897200
TROW,2016-01-14,65.15,66.1552,64.35,65.58,2277262
TRV,2016-01-14,105.94,108.01,105.83,106.98,1919027
TSCO,2016-01-14,81.72,84.305,80.19,83,2233663
TSN,2016-01-14,53.05,53.17,52.4798,52.91,4039614
TSS,2016-01-14,45.02,46.14,44.76,45.86,1789568
TWX,2016-01-14,71.24,71.87,70.14,70.55,8344918
TXN,2016-01-14,49.98,50.67,49.5342,50.03,10440512
TXT,2016-01-14,38,38.4,36.9932,37.96,2074363
T,2016-01-14,33.88,34.55,33.75,34.3,36327435
UAA,2016-01-14,35.875,35.925,33.925,34.935,11225510
UAL,2016-01-14,48.34,48.59,45.89,47.83,9801615
UDR,2016-01-14,36.06,36.29,35.44,35.44,1734837
UHS,2016-01-14,109.31,112.045,109,111.18,869889
ULTA,2016-01-14,179.09,180.37,173.86,177.88,1606655
UNH,2016-01-14,108.74,111.8,107.51,110.76,4238172
UNM,2016-01-14,29.44,29.655,28.74,29.48,2182522
UNP,2016-01-14,73.86,76.6,73.7,75.42,7457602
UPS,2016-01-14,90.81,91.885,89.6,91.15,4001915
URI,2016-01-14,58.23,58.32,54.67,57.14,3572792
USB,2016-01-14,39.6,40.21,39.11,39.93,13490271
UTX,2016-01-14,89.08,89.58,87.86,89.01,7395903
VAR,2016-01-14,75.47,76.54,74.51,76.06,631785
VFC,2016-01-14,56.55,56.72,54.71,55.55,4969295
VIAB,2016-01-14,40.7,41.94,40.4,41.43,2601882
VLO,2016-01-14,65.3,67.94,63.52,67.32,8700172
VMC,2016-01-14,83.67,85.868,82.56,85.31,2195327
VNO,2016-01-14,93.26,93.81,92.13,92.54,820722
VRSK,2016-01-14,72.02,73,71.51,72.35,1290718
VRSN,2016-01-14,76.35,76.44,74.191,75.65,1149519
VRTX,2016-01-14,97.44,103.95,94.68,101.91,3688585
VTR,2016-01-14,54.37,55.07,54.07,54.64,2795413
VZ,2016-01-14,44.22,45.19,44.05,44.87,18434980
V,2016-01-14,73.15,74.52,72.66,73.8,10426162
WAT,2016-01-14,124.14,127.77,123.77,127.03,454186
WBA,2016-01-14,80,82.7399,79.78,81.87,5895150
WDC,2016-01-14,50.33,50.43,48.14,49.25,6007837
WEC,2016-01-14,51.8,53.4,51.41,53,3495864
WFC,2016-01-14,50.08,51,49.6,50.64,24569804
WHR,2016-01-14,131.04,135.07,129.9,134.03,1223002
WLTW,2016-01-14,113.51,115.03,110.05,114.38,785469
WMB,2016-01-14,13.42,18.44,13.2401,18.29,42552128
WMT,2016-01-14,62,63.62,61.82,63.06,12934866
WM,2016-01-14,52.44,53.01,51.94,52.78,2786763
WRK,2016-01-14,38.14,38.93,37.42,38.5,1770883
WU,2016-01-14,16.7,17.21,16.52,17.13,5083745
WYNN,2016-01-14,52.76,52.99,49.95,51.5,4978199
WYN,2016-01-14,67.33,67.57,65.62,66.74,1836275
WY,2016-01-14,26.89,26.96,26.37,26.41,5584249
XEC,2016-01-14,81.13,85.92,79.5901,84.96,2218738
XEL,2016-01-14,36.17,36.93,36.15,36.71,3671440
XLNX,2016-01-14,42.13,42.56,41.52,42.41,4700148
XL,2016-01-14,35.07,35.89,34.95,35.46,3261833
XOM,2016-01-14,76.21,79.92,75.8,79.12,33806670
XRAY,2016-01-14,55.93,56.72,55.5,56.46,1343077
XRX,2016-01-14,37.08,37.56,36.24,36.72,2380721
XYL,2016-01-14,33.5,33.77,33.11,33.57,1482437
YUM,2016-01-14,69.25,70.25,67.8601,70.01,3768639
ZBH,2016-01-14,101.43,103.74,100.95,102.7,1184164
ZION,2016-01-14,23.1,23.29,22.34,22.99,5925672
ZTS,2016-01-14,43.34,44.4,42.66,44.13,4794946
AAL,2016-01-15,39.04,39.89,38.37,38.76,18924825
AAPL,2016-01-15,96.2,97.71,95.36,97.13,79833891
AAP,2016-01-15,138.03,144.705,137.66,144.29,1333072
ABBV,2016-01-15,53.01,57.41,53.01,57.34,27008784
ABC,2016-01-15,93.24,93.53,91.43,92.77,3212381
ABT,2016-01-15,39.85,40.92,39.75,40.54,10464812
ACN,2016-01-15,98.74,101.01,98.45,99.27,5184309
ADBE,2016-01-15,86.84,89.35,86.82,89.17,3937523
ADI,2016-01-15,48.16,49.95,47.24,49.82,8245407
ADM,2016-01-15,32.6,32.62,31.16,31.51,8763707
ADP,2016-01-15,76.84,78.4,76.65,77.92,2967815
ADSK,2016-01-15,50.99,51.36,48.95,49.4,5792204
ADS,2016-01-15,247.21,256.23,247.21,251.28,747696
AEE,2016-01-15,43.12,43.695,42.91,43.51,2010061
AEP,2016-01-15,58.36,59.09,57.88,58.69,3577308
AES,2016-01-15,8.63,8.65,8.32,8.54,8596063
AET,2016-01-15,106.08,108.24,103.12,105.04,4780899
AFL,2016-01-15,56.02,57.03,55.88,56.61,3446842
AGN,2016-01-15,290.74,296.11,289.07,295.24,3492824
AIG,2016-01-15,55.44,56.32,55.3131,56.09,11694027
AIV,2016-01-15,37.22,37.94,37.01,37.81,1780348
AIZ,2016-01-15,77.72,78.71,77.48,78.27,570750
AJG,2016-01-15,36.96,37.72,36.895,37.61,2241437
AKAM,2016-01-15,45.33,45.91,43.93,44.15,3836083
ALB,2016-01-15,47.64,48.02,45.78,47.91,1446852
ALGN,2016-01-15,58.7,59.86,57.83,59.86,460357
ALK,2016-01-15,67.66,69.85,66.5,68.73,2050854
ALLE,2016-01-15,60.42,60.42,56.66,58.68,1231471
ALL,2016-01-15,56.91,58.56,56.03,58.13,5060193
ALXN,2016-01-15,156.27,163.77,156.27,158.68,2703947
AMAT,2016-01-15,15.95,16.42,15.85,16.08,25362664
AMD,2016-01-15,2.1,2.13,1.99,2.03,21199273
AME,2016-01-15,46.94,48.16,46.93,47.89,1822898
AMGN,2016-01-15,147.69,152.3,147.69,151.3,6213015
AMG,2016-01-15,128.22,129.728,124.41,128.2,951676
AMP,2016-01-15,93.76,93.93,91.01,92.83,1477788
AMT,2016-01-15,90.51,91.63,87.85,88.39,5386288
AMZN,2016-01-15,572.24,584.62,565.3,570.18,7784523
ANDV,2016-01-15,92.85,94.37,91.36,92.71,3341975
ANSS,2016-01-15,82.76,85.03,82.0001,84.97,603704
ANTM,2016-01-15,134.62,136.705,133.41,134.99,2426439
AON,2016-01-15,87.65,87.65,85.09,86.09,1676458
AOS,2016-01-15,31.11,32.065,31.105,31.755,3286938
APA,2016-01-15,35.24,35.91,33.56,35.33,10127406
APC,2016-01-15,32.96,33.93,31.85,32.02,15072222
APD,2016-01-15,115.66,118.14,114.86,117.82,2324398
APH,2016-01-15,45.55,45.94,45,45.49,3823272
ARE,2016-01-15,79.92,80.63,79.35,80.16,729553
ARNC,2016-01-15,20.82,21.06,20.31,20.7,17432988
ATVI,2016-01-15,34.31,35.35,33.51,34.91,11935770
AVB,2016-01-15,174.44,178.9999,171.48,175.7,1018978
AVGO,2016-01-15,120.21,123.79,119.3,119.97,7591645
AVY,2016-01-15,58.23,59.19,57.87,58.94,965431
AWK,2016-01-15,60.46,60.81,59.01,60.48,968802
AXP,2016-01-15,62.03,63.05,61.5,62.91,8643751
AYI,2016-01-15,203.1,205.9599,199.17,203.06,619299
AZO,2016-01-15,696.32,710.31,693.01,704.74,370721
A,2016-01-15,36.67,37.56,36.55,37.11,2994386
BAC,2016-01-15,14.41,14.66,14.13,14.46,172296066
BAX,2016-01-15,34.57,35.46,34.54,35.1,6550632
BA,2016-01-15,125.8,127.135,124.51,125.63,6678391
BBT,2016-01-15,32.9,33.36,32.73,33.14,6748064
BBY,2016-01-15,25.35,27.36,25.31,27.11,15113152
BDX,2016-01-15,142.35,144.51,141.7067,142.43,1804832
BEN,2016-01-15,32.34,32.81,31.965,32.61,5297667
BF.B,2016-01-15,45.77,46.61,45.04,46,1499198
BIIB,2016-01-15,271.01,279.89,269.25,273.33,2579877
BK,2016-01-15,35.61,36.2,35.34,35.78,7459415
BLK,2016-01-15,298.96,299.95,290.46,296.58,1972566
BLL,2016-01-15,33.43,34.555,33.25,34.485,4480496
BMY,2016-01-15,61.69,62.92,61.07,62.78,11230577
BRK.B,2016-01-15,125.34,126.81,124.51,126.14,8145060
BSX,2016-01-15,17.7,18.04,17.61,17.87,13636966
BWA,2016-01-15,31.26,31.48,30.29,31.07,4314005
BXP,2016-01-15,118.34,118.78,116.72,118.45,808050
CAG,2016-01-15,39.12,39.37,38.4,39.04,4099482
CAH,2016-01-15,80,81.59,79.7,81.24,3844695
CAT,2016-01-15,59.52,60.09,58.75,59.87,12674531
CA,2016-01-15,26.21,26.625,25.91,26.53,3810942
CBG,2016-01-15,28.61,29.17,28.52,28.94,4683407
CBOE,2016-01-15,62.09,63.93,62.06,63.82,926131
CBS,2016-01-15,45.56,46.35,45.08,45.88,4856615
CB,2016-01-15,110.81,111,107.1,109.38,6885699
CCI,2016-01-15,82.78,83.07,78.41,79.12,6702085
CCL,2016-01-15,49.76,50.48,49.47,49.83,9111937
CDNS,2016-01-15,18.82,19.15,18.586,19,3375299
CELG,2016-01-15,101.95,104.845,100.82,103.06,9060222
CERN,2016-01-15,56.67,57.18,55.85,56.77,2362799
CFG,2016-01-15,22.19,22.47,21.7,22.32,12940826
CF,2016-01-15,31.63,32.46,30.92,31.57,4766316
CHD,2016-01-15,38.505,39.51,38.5025,39.465,3615312
CHK,2016-01-15,3.48,3.6,3.28,3.56,27331629
CHRW,2016-01-15,61.93,63.93,61.845,63.56,2358425
CHTR,2016-01-15,167.97,169.49,163.02,165.08,3395714
CINF,2016-01-15,55.14,55.54,54.56,55.12,907926
CI,2016-01-15,136.75,137.221,134.615,136.23,1718054
CLX,2016-01-15,125.62,127.47,125.57,126.86,1291069
CL,2016-01-15,62.37,63.92,62.32,63.35,6702968
CMA,2016-01-15,35.39,36.28,35.12,36.05,4129865
CMCSA,2016-01-15,26.655,27.125,26.6475,26.945,33366786
CME,2016-01-15,82.33,85.31,82.33,84.71,2584057
CMG,2016-01-15,441.15,476.43,441.15,475.94,3307698
CMI,2016-01-15,84.11,84.7399,83.12,84.35,2838671
CMS,2016-01-15,36.24,36.74,35.87,36.19,3100164
CNC,2016-01-15,60.87,61.64,59.09,60.91,1777348
CNP,2016-01-15,17.29,17.425,17.01,17.3,6491897
COF,2016-01-15,62,63.46,61.84,62.85,4827325
COG,2016-01-15,15.47,16.43,15.39,16.41,9172247
COL,2016-01-15,85.61,86.83,85.1413,85.85,879355
COO,2016-01-15,121.58,123.435,119.77,121.86,930049
COP,2016-01-15,39.34,40.45,38.36,39.36,19118555
COST,2016-01-15,149.29,151.52,148.25,150.39,2975372
COTY,2016-01-15,21.8,22.15,21.4797,21.79,1874577
CPB,2016-01-15,51.95,53.27,51.84,52.99,3607717
CRM,2016-01-15,69.87,71.05,68.18,70.86,9572093
CSCO,2016-01-15,23.93,24.43,23.57,23.62,64092779
CSRA,2016-01-15,28.54,28.64,27.92,28.42,2348218
CSX,2016-01-15,22.25,22.83,22.15,22.76,12619435
CTAS,2016-01-15,83.72,84.51,82.6,84.03,704320
CTL,2016-01-15,23.28,23.6,22.755,23.29,6894063
CTSH,2016-01-15,57.92,59.33,57.8,58.71,5575465
CTXS,2016-01-15,65.25,66.84,65.25,66.3,1886391
CVS,2016-01-15,93.51,95.11,92.95,93.9,7556604
CVX,2016-01-15,81.64,83.81,80.87,83.67,17870289
CXO,2016-01-15,76.64,79.09,74.02,77.07,2675337
C,2016-01-15,42.51,43.69,41.85,42.47,52452566
DAL,2016-01-15,43.88,45.36,43.45,44.5,16408571
DE,2016-01-15,72,73.46,71.91,73.12,4708620
DFS,2016-01-15,48.65,49.41,48.44,49.16,4043310
DGX,2016-01-15,65.15,65.97,64.55,65.77,1033507
DG,2016-01-15,67.17,69.3,67.14,68.88,4341086
DHI,2016-01-15,25.95,27.01,25.42,26.65,12607334
DHR,2016-01-15,85.94,86.4138,85.07,85.19,4866132
DISCA,2016-01-15,25.54,26.11,25.34,25.89,2156653
DISCK,2016-01-15,24.83,25.33,24.55,25.07,2417363
DISH,2016-01-15,50.28,51.99,49.43,49.94,2506066
DIS,2016-01-15,95.62,96.88,93.46,93.9,22336967
DLR,2016-01-15,77.32,78.23,76.2,76.32,1868870
DLTR,2016-01-15,73.56,75.67,73.56,75.3,3369728
DOV,2016-01-15,53.74,53.9,52.7,52.9,3017291
DPS,2016-01-15,88.62,89.5799,88.37,89.16,1335027
DRE,2016-01-15,19.17,19.46,19.05,19.43,3075920
DRI,2016-01-15,60.58,60.94,58.97,60.23,1693189
DTE,2016-01-15,80.29,81.2,79.815,80.54,1471655
DUK,2016-01-15,71.48,72.3,71.02,72.08,4818989
DVA,2016-01-15,66.29,66.87,65.69,66.47,1552856
DVN,2016-01-15,24.37,24.65,23.36,24.49,9673407
D,2016-01-15,69,69.44,68.18,68.88,3964168
EA,2016-01-15,64.34,66.71,63.51,66.06,8580737
EBAY,2016-01-15,25.05,25.48,24.8,25.26,14332658
ECL,2016-01-15,103.39,103.91,100.59,102.58,2042324
ED,2016-01-15,66.51,67.87,66.5,67.68,3838636
EFX,2016-01-15,100.68,103.3,100.51,102.86,953680
EIX,2016-01-15,58.7,59.48,58.59,59.12,2988343
EL,2016-01-15,82.49,83.165,81.44,82.35,2146505
EMN,2016-01-15,62.25,62.88,60.71,61.74,1525168
EMR,2016-01-15,42.7,43.3384,42.17,43.09,6386900
EOG,2016-01-15,62.01,64.02,61.01,62.97,5870594
EQIX,2016-01-15,305.01,309.97,299.8,303.19,1256273
EQR,2016-01-15,77.14,78.81,76.64,78.58,2136006
EQT,2016-01-15,50.42,52.8,49.87,52.5,1911841
ESRX,2016-01-15,75.49,75.85,72.93,74.59,10507554
ESS,2016-01-15,228.97,231.66,226.26,230.15,606119
ES,2016-01-15,51.3,51.72,50.815,51.39,3195746
ETFC,2016-01-15,24.96,25.62,24.46,25.06,6327346
ETN,2016-01-15,47.01,48.12,46.98,47.86,4605502
ETR,2016-01-15,68.59,68.59,67.42,68.09,1576907
EW,2016-01-15,74.84,76.59,73.96,74.69,3106572
EXC,2016-01-15,27.36,27.97,26.96,27.46,10234455
EXPD,2016-01-15,40.95,42.25,40.41,42.2,4081968
EXPE,2016-01-15,103.56,104.02,99.56,102.76,4698636
EXR,2016-01-15,85.98,87.76,85.86,86.03,22998449
FAST,2016-01-15,35.11,38.73,35.1001,37.67,14853686
FBHS,2016-01-15,46.39,48.21,46.39,47.19,2058988
FB,2016-01-15,93.98,96.38,93.54,94.97,46132781
FCX,2016-01-15,3.8,4.35,3.77,4.35,73161611
FDX,2016-01-15,128.06,128.93,124.838,126.92,4239308
FE,2016-01-15,32.17,32.47,31.39,31.83,5544354
FFIV,2016-01-15,91.33,94.12,91,93.52,2255129
FISV,2016-01-15,86.21,87.96,86.02,87.34,1478684
FIS,2016-01-15,58.57,59.27,57.62,58.46,2995296
FITB,2016-01-15,17.04,17.235,16.75,17.12,10111817
FLIR,2016-01-15,31.21,31.77,31.01,31.26,2470412
FLR,2016-01-15,40.69,42.09,40.69,41.95,2143229
FLS,2016-01-15,36.05,36.23,35.6677,36.01,2522973
FL,2016-01-15,60.19,60.98,59.01,60.65,3006625
FMC,2016-01-15,34.26,35.24,34.19,35.04,1453186
FOXA,2016-01-15,25.76,26.36,25.72,26.1,14833062
FOX,2016-01-15,26.17,26.55,25.875,26.17,4985166
FRT,2016-01-15,146.32,147.48,144.4184,146.74,422536
FTI,2016-01-15,24.48,24.79,24.09,24.33,5219570
F,2016-01-15,11.81,12,11.58,11.97,69029972
GD,2016-01-15,125.83,127.11,124.57,125.99,2849330
GE,2016-01-15,28.14,28.76,28.1,28.49,69424814
GGP,2016-01-15,25.27,27.44,25.12,27.03,18503126
GILD,2016-01-15,90.37,92.78,89.68,91.84,18108321
GIS,2016-01-15,54.27,54.91,54.165,54.74,6695455
GLW,2016-01-15,16.95,17.155,16.72,16.87,16369051
GM,2016-01-15,29.46,29.68,28.8,29.57,26698065
GOOGL,2016-01-15,709.99,724.158,701.51,710.49,3833751
GOOG,2016-01-15,692.29,706.74,685.37,694.45,3608109
GPC,2016-01-15,76.89,78.64,76.5,78.47,1357895
GPN,2016-01-15,56.12,57.16,55.57,57.1,3345622
GPS,2016-01-15,22.62,23.71,22.62,23.26,8099014
GRMN,2016-01-15,32.08,32.75,32.02,32.52,2168778
GS,2016-01-15,156.7,157.99,153.81,155.61,6237182
GT,2016-01-15,27.48,27.748,27.01,27.55,4200447
GWW,2016-01-15,185.25,189.93,183.53,189.42,1337354
HAL,2016-01-15,30.51,31.29,30.35,30.85,13231759
HAS,2016-01-15,68.71,72.255,68.515,72.07,2433218
HBAN,2016-01-15,9.55,9.61,9.38,9.58,14389034
HBI,2016-01-15,29.06,29.48,28.66,29.05,4756972
HCA,2016-01-15,63.7,65.37,63.09,64.27,6356520
HCN,2016-01-15,65.53,66.53,65.22,66.32,2778775
HCP,2016-01-15,35.57,36.315,35.13,36.24,3499899
HD,2016-01-15,117.12,121.15,116.1,119.23,10514991
HES,2016-01-15,38,39.21,37.71,38.72,6923601
HIG,2016-01-15,39.09,39.7,38.61,39.08,4889243
HII,2016-01-15,122.29,124.83,121.82,123.65,420106
HOG,2016-01-15,40.75,40.9,39.38,40.44,5218228
HOLX,2016-01-15,34.61,34.99,33.945,34.96,3575950
HON,2016-01-15,96.31,97.59,95.9,97.26,4814522
HPE,2016-01-15,12.6,12.8,12.49,12.54,19729482
HPQ,2016-01-15,10.18,10.38,9.99,10.11,24212476
HP,2016-01-15,44.62,45.37,43.66,45.15,3530479
HRB,2016-01-15,31.65,31.98,31.51,31.87,3027099
HRL,2016-01-15,38.945,38.98,37.75,38.06,5301912
HRS,2016-01-15,82.72,84.34,82.25,84.25,1660282
HSIC,2016-01-15,71.32,73.7,71.32,73.36,1693518
HST,2016-01-15,13.36,13.45,12.86,13.16,10937044
HSY,2016-01-15,83.2,83.74,82.62,83.32,1547138
HUM,2016-01-15,166.34,166.5,160.47,162.16,1617701
IBM,2016-01-15,130.01,130.88,128.87,130.03,9008460
ICE,2016-01-15,48.638,50.3052,48.6148,49.09,7015645
IDXX,2016-01-15,66.87,68,66.18,67.12,777968
IFF,2016-01-15,114.93,115.73,112.53,115.31,625630
ILMN,2016-01-15,168.88,174.43,168.779,171.15,2678515
INCY,2016-01-15,74.48,79.052,73.22,76.95,4179225
INFO,2016-01-15,27.58,27.87,27.273,27.4,538214
INTC,2016-01-15,29.73,30.5,29.45,29.76,76373920
INTU,2016-01-15,91.43,92.93,90.58,91.49,2774776
IPG,2016-01-15,21.77,22,21.51,21.72,5506971
IP,2016-01-15,35.49,36.8,35.49,36.42,5079695
IQV,2016-01-15,62.3,63.52,62.02,63.34,966727
IRM,2016-01-15,24.7,24.99,24.32,24.84,1142280
IR,2016-01-15,50.62,52.03,50.56,51.74,2525229
ISRG,2016-01-15,180.0798,185.9998,179.9798,185.7498,1769370
ITW,2016-01-15,80.77,81.99,80.63,81.25,2555988
IT,2016-01-15,83.59,86.07,83.59,86.04,521709
IVZ,2016-01-15,28.57,29.25,28.34,28.76,4479589
JBHT,2016-01-15,64.02,65.52,63.58,65.19,2041895
JCI,2016-01-15,30.9005,31.8534,30.9005,31.7173,4019164
JEC,2016-01-15,37.13,37.79,36.754,37.64,1323755
JNJ,2016-01-15,96.37,98,96.25,97,12662181
JNPR,2016-01-15,25.54,25.86,25.386,25.74,7167962
JPM,2016-01-15,56.45,57.57,56.22,57.04,38131656
JWN,2016-01-15,44.49,46.04,44.49,45.45,3830871
KEY,2016-01-15,11.36,11.58,11.28,11.51,19433168
KHC,2016-01-15,68.9,70.15,68.18,69.2,6551215
KIM,2016-01-15,24.84,25.465,24.75,25.4,4828380
KLAC,2016-01-15,64.11,65.18,63.64,64.55,1750717
KMB,2016-01-15,125.41,126.29,124.3,125.36,3039475
KMI,2016-01-15,13.06,13.55,12.78,13,41974699
KMX,2016-01-15,45.6,45.94,44.09,45.02,5513357
KORS,2016-01-15,35.05,36.03,34.91,35.57,4086827
KO,2016-01-15,40.95,41.59,40.926,41.5,21153592
KR,2016-01-15,38.17,38.81,38.06,38.49,9029168
KSS,2016-01-15,48.17,48.56,47.26,48.15,3712370
KSU,2016-01-15,66.3,68.06,66.3,67.66,1342202
K,2016-01-15,70.31,71.18,70.29,70.67,2252297
LB,2016-01-15,92.39,93.65,90.9,92.34,2635166
LEG,2016-01-15,37.94,38.91,37.76,38.71,1462833
LEN,2016-01-15,39.2157,40.6961,38.7451,40.1078,5886103
LH,2016-01-15,109.46,111.26,108.6105,111.07,1609891
LKQ,2016-01-15,25.39,25.98,25.01,25.96,2706184
LLL,2016-01-15,110.61,112.5,109.9,111.69,607572
LLY,2016-01-15,80.69,81.58,80.08,81.24,6674272
LMT,2016-01-15,211.99,217.01,211.99,215.99,2809107
LNC,2016-01-15,39.9,40.62,39.49,40.42,3154853
LNT,2016-01-15,31.145,31.215,30.6375,31.21,1427354
LOW,2016-01-15,67.75,70.36,67.74,68.99,7995135
LRCX,2016-01-15,69.25,69.25,66.135,67.96,6103670
LUK,2016-01-15,15.67,15.83,15.43,15.74,3566390
LUV,2016-01-15,39.29,40.16,38.84,39.77,8234856
LYB,2016-01-15,74.72,75.93,74.14,74.98,4970361
L,2016-01-15,34.92,35.54,34.92,35.45,1690907
MAA,2016-01-15,88.05,90.49,87.19,90.35,968477
MAC,2016-01-15,75.55,76.76,75.5,76.23,2117087
MAR,2016-01-15,59.02,60.15,58.33,59.55,8374913
MAS,2016-01-15,24.41,25.33,24.3,24.82,7463565
MAT,2016-01-15,25.7,26.12,25.16,25.69,6685983
MA,2016-01-15,88.09,89.28,87.82,88.71,6459780
MCD,2016-01-15,114.26,116.45,114.21,115.18,10201938
MCHP,2016-01-15,40.97,41.31,39.64,40.52,4213360
MCK,2016-01-15,161.52,165.15,158.8,165,3422258
MCO,2016-01-15,86.02,86.7133,84.55,85.99,2836096
MDLZ,2016-01-15,40.56,40.86,39.79,40.31,19074422
MDT,2016-01-15,73.05,74.68,72.92,73.92,8823652
MET,2016-01-15,42.16,43.27,42.01,43.08,9889197
MGM,2016-01-15,20.08,20.4597,19.465,19.86,11495977
MHK,2016-01-15,166.5,168.17,163.162,165.44,764346
MKC,2016-01-15,83.99,84.14,82.642,83.71,724108
MLM,2016-01-15,120.88,125.69,119.58,124.69,872693
MMC,2016-01-15,52.01,53.04,51.84,52.21,4145429
MMM,2016-01-15,138.3,140.1,137.21,138.69,4683496
MNST,2016-01-15,46.2966,47.37,46.1433,47.0433,4448238
MON,2016-01-15,90.33,91.76,90.23,90.87,4899470
MOS,2016-01-15,24.44,25.675,24.23,25.47,9118903
MO,2016-01-15,57.05,58.15,56.83,57.2,9785814
MPC,2016-01-15,41.86,42.75,41.04,41.42,7876147
MRK,2016-01-15,50.5,51.3,50.1,51.14,15490392
MRO,2016-01-15,8.14,8.37,7.71,8.14,39565456
MSFT,2016-01-15,51.31,51.97,50.34,50.99,71820697
MSI,2016-01-15,61.8,62.28,61.213,61.59,1290941
MS,2016-01-15,26.03,26.41,25.51,25.97,29462230
MTB,2016-01-15,105.82,105.88,102.72,104.49,1711976
MTD,2016-01-15,303,314.48,301.34,313.62,309025
MU,2016-01-15,11.35,11.66,10.91,11.08,37164602
MYL,2016-01-15,48.9,50.41,48.03,49.71,9087547
M,2016-01-15,36.82,38.14,36.82,37.88,7774586
NAVI,2016-01-15,9.13,9.31,8.9031,9,6395720
NBL,2016-01-15,27.65,28.32,26.76,27.63,6643215
NCLH,2016-01-15,49.18,49.36,46.99,47.82,3407505
NDAQ,2016-01-15,55.83,57.5,55.83,56.49,1438860
NEE,2016-01-15,105.44,105.89,104.08,105.26,3814978
NEM,2016-01-15,17.65,17.8699,17.45,17.7,10141724
NFLX,2016-01-15,102.43,105.5,101.72,104.04,19775141
NFX,2016-01-15,26.45,27.23,25.52,26.23,6975268
NI,2016-01-15,19.68,19.91,19.53,19.74,1995345
NKE,2016-01-15,56.93,58.14,56.59,57.56,12208250
NLSN,2016-01-15,44.27,45.39,44.16,44.69,3204217
NOC,2016-01-15,181,185.1,180.32,184.21,1532791
NOV,2016-01-15,29.13,29.98,29.04,29.95,8370118
NRG,2016-01-15,10.14,10.24,9.52,10.11,6972941
NSC,2016-01-15,70.23,72.03,70.18,71.77,1786596
NTAP,2016-01-15,22.33,22.51,21.46,22.25,6811255
NTRS,2016-01-15,63.95,65.77,63.43,63.78,2596732
NUE,2016-01-15,35.28,35.54,34.72,35.15,3362314
NVDA,2016-01-15,27.52,27.85,26.64,27.11,21036303
NWL,2016-01-15,36.37,37.19,36.1,37.13,6538567
NWSA,2016-01-15,12.36,12.73,12.25,12.51,6231971
NWS,2016-01-15,12.69,13.04,12.61,12.81,1582956
OKE,2016-01-15,21.29,22.2,20.98,21.94,4009800
OMC,2016-01-15,68.94,70.04,68.83,69.67,1472297
ORCL,2016-01-15,33.8,34.51,33.66,34.12,25425008
ORLY,2016-01-15,229.5,235.91,225.12,232.16,952010
OXY,2016-01-15,61.32,63.05,60.96,62.79,7414443
O,2016-01-15,51.68,52.29,51.09,52.19,3405973
PAYX,2016-01-15,46.07,46.81,46.055,46.7,3381690
PBCT,2016-01-15,14.42,14.8,14.11,14.48,6872239
PCAR,2016-01-15,45.23,45.49,43.94,45.31,3230133
PCG,2016-01-15,52.36,53.2,51.88,52.47,4201582
PCLN,2016-01-15,1076,1110.83,1075.15,1086.74,1076567
PDCO,2016-01-15,39.53,40.32,39.35,40.24,1184540
PEG,2016-01-15,39.22,39.67,38.93,39.6,5552158
PEP,2016-01-15,93.95,94.56,93.3,93.93,8229403
PFE,2016-01-15,30.22,30.82,30.2,30.81,46773503
PFG,2016-01-15,37.74,38.27,37.03,37.91,2510826
PGR,2016-01-15,29.48,30.075,29.48,29.91,4173836
PG,2016-01-15,74.5,75.68,74.47,74.98,17023856
PHM,2016-01-15,15.62,16.14,15.5,15.94,8129646
PH,2016-01-15,87.99,89.11,87.39,87.99,2451512
PKG,2016-01-15,56.48,59.08,56.41,58.46,1443839
PKI,2016-01-15,46.78,47.5,46.78,47.41,881124
PLD,2016-01-15,38.83,39.36,38.54,38.81,5192510
PM,2016-01-15,86.05,86.94,85.11,86.29,7420453
PNC,2016-01-15,84.57,86.67,82.84,86.33,5749737
PNR,2016-01-15,44.27,45.05,43.99,44.62,2038399
PNW,2016-01-15,64.81,64.82,63.13,64.01,783971
PPG,2016-01-15,91.64,92.35,90.34,91.9,2052762
PPL,2016-01-15,33.61,33.99,32.97,33.29,6194438
PRGO,2016-01-15,141.91,145.26,141.34,145.01,1861007
PRU,2016-01-15,69.18,70.48,68.64,70.17,4430412
PSA,2016-01-15,247.74,253.38,246.3,248.55,1273939
PSX,2016-01-15,76.92,78.6,76.61,78.47,5343180
PVH,2016-01-15,66.96,69.18,66.41,68.35,2067055
PWR,2016-01-15,17.5,18.16,17.41,18.13,3537437
PXD,2016-01-15,109.21,113.972,108.5,113.14,4769328
PX,2016-01-15,99.41,99.79,96.51,97.39,1584683
PYPL,2016-01-15,31.62,32.54,31.62,32.31,12174356
QCOM,2016-01-15,46.04,46.51,45.13,45.82,17273304
QRVO,2016-01-15,37.92,38.05,35.16,36.6,3559548
RCL,2016-01-15,84.86,86.02,82.611,82.92,4165959
REGN,2016-01-15,464.59,476.24,456,462.95,1350667
REG,2016-01-15,66.23,67.91,66.05,67.7,766932
RE,2016-01-15,171.42,174,171.25,173.21,481382
RF,2016-01-15,7.18,8.26,7.08,8.2,37304268
RHI,2016-01-15,41.99,42.51,41.55,42.46,1196898
RHT,2016-01-15,74.36,75.23,72.74,73.57,2291112
RJF,2016-01-15,47.69,48.46,46.945,48.24,2099432
RL,2016-01-15,98.52,101.85,98.25,100.68,1420758
RMD,2016-01-15,53.17,53.34,52.38,53.29,1406487
ROK,2016-01-15,89.9,92.42,89.48,91.68,1537660
ROP,2016-01-15,167.97,171.065,166.05,169.43,902125
ROST,2016-01-15,51.21,52.73,51.21,52.29,3656463
RRC,2016-01-15,21.93,22.76,21.16,21.85,10993310
RSG,2016-01-15,43.48,43.7,42.9699,43.27,2628739
RTN,2016-01-15,118.49,120.88,118.19,120.29,2712853
SBAC,2016-01-15,96.96,98.37,89.5,91.96,3163752
SBUX,2016-01-15,57.07,58.39,56.75,58,15246127
SCG,2016-01-15,60.41,61,59.69,60.53,1317633
SCHW,2016-01-15,26.98,27.52,26.53,27.02,19307952
SEE,2016-01-15,40.22,41.65,40.14,40.94,2550168
SHW,2016-01-15,238.48,243.53,237.26,242.1,883531
SIG,2016-01-15,121.59,124.11,118.74,121.52,1755869
SJM,2016-01-15,118.98,118.98,117.61,118.26,1107907
SLB,2016-01-15,62.06,63.83,61.71,63.01,14702276
SLG,2016-01-15,100.47,100.51,98.56,100.14,1120661
SNA,2016-01-15,159.03,161.12,155.09,157.3,714524
SNI,2016-01-15,56.4,56.4,54.94,56,1279923
SNPS,2016-01-15,40.12,40.97,39.92,40.96,1329629
SO,2016-01-15,46.69,47.24,46.54,47.17,6536886
SPGI,2016-01-15,83.1,83.54,81.59,83.22,1881784
SPG,2016-01-15,182.34,185.1,180.87,184.17,2417981
SRCL,2016-01-15,113.55,115.25,113.49,115.16,958226
SRE,2016-01-15,91.33,92.28,90.29,91.99,1940485
STI,2016-01-15,37.14,37.58,36.64,37.44,5314013
STT,2016-01-15,55.54,55.92,53.77,54.97,4242605
STX,2016-01-15,30.48,31.2399,29.91,30.89,8660078
STZ,2016-01-15,141.43,144.71,141.2,142.75,2022663
SWKS,2016-01-15,61.1,62.45,59.92,60.67,6045114
SWK,2016-01-15,95.11,96.2,94.86,95.7,1617280
SYF,2016-01-15,27.44,27.72,26.99,27.64,14396237
SYK,2016-01-15,89.15,91.29,88.73,91.11,2818337
SYMC,2016-01-15,21.04,21.04,19.63,19.73,14563895
SYY,2016-01-15,39.3,39.97,39.17,39.86,6213568
TAP,2016-01-15,85.15,86.29,83.83,86.03,3435217
TDG,2016-01-15,221.9,222.81,213.12,218.26,1019712
TEL,2016-01-15,56.1,56.19,54.66,55.08,5032277
TGT,2016-01-15,68.835,70.59,68.835,70.08,7435771
TIF,2016-01-15,65.37,69,65.09,67.65,3553086
TJX,2016-01-15,66.485,67.98,66.485,67.51,3923195
TMK,2016-01-15,52.62,53.35,52.51,52.95,924575
TMO,2016-01-15,134.59,135.2,130.65,132.76,3332633
TPR,2016-01-15,30.88,31.64,30.36,31.43,5791939
TRIP,2016-01-15,69.77,70.69,68.88,70.63,2911221
TROW,2016-01-15,63.83,65.489,63.57,64.95,2669717
TRV,2016-01-15,103.28,105.73,103.28,105.1,2532432
TSCO,2016-01-15,80.66,82.735,80.41,81.49,1766018
TSN,2016-01-15,51.81,52.64,49.99,51.49,9782077
TSS,2016-01-15,44.7,45.63,44.56,45.28,2796885
TWX,2016-01-15,69.01,70.545,68.94,69.65,9868850
TXN,2016-01-15,47.89,48.69,46.73,48.03,15871632
TXT,2016-01-15,36.92,37.49,36.88,37.35,3117120
T,2016-01-15,33.66,34.34,33.61,33.99,44922089
UAA,2016-01-15,33.88,34.705,33.625,34.315,7783410
UAL,2016-01-15,46.42,46.89,44.93,45.67,10924015
UDR,2016-01-15,34.63,35.86,34.63,35.78,1814044
UHS,2016-01-15,108.83,110.795,107.1217,109.17,1084836
ULTA,2016-01-15,173.2,174.49,168.4,170.45,1658360
UNH,2016-01-15,109.08,110.65,107.791,109.27,6356960
UNM,2016-01-15,28.62,28.85,27.885,28.42,2532821
UNP,2016-01-15,72.84,74.27,72.63,74.11,7460038
UPS,2016-01-15,89.57,90.11,88.42,90.04,5459537
URI,2016-01-15,55.56,56,53.6101,54.9,3140215
USB,2016-01-15,38.01,39.44,37.97,39.05,14534031
UTX,2016-01-15,86.99,88.06,85.47,85.63,10485634
VAR,2016-01-15,74.68,76.35,74.48,76.08,1013001
VFC,2016-01-15,54.24,55.43,53.87,54.98,3129946
VIAB,2016-01-15,40,40.63,39.27,39.85,5284437
VLO,2016-01-15,64.87,66.999,64.47,66.41,8629599
VMC,2016-01-15,82.5,84.4,81.88,83.84,1109050
VNO,2016-01-15,92.78,92.78,90.59,90.84,1288924
VRSK,2016-01-15,70.53,72.3,70.22,72.06,1674741
VRSN,2016-01-15,73.82,74.88,72.81,74.25,1075504
VRTX,2016-01-15,98.15,100.13,95.09,97.91,3222211
VTR,2016-01-15,53.83,54.79,53.6,54.69,2527421
VZ,2016-01-15,44.04,44.55,43.86,44.43,27993928
V,2016-01-15,71.94,72.95,70.66,71.83,18470454
WAT,2016-01-15,124.83,126.61,124,126.24,515857
WBA,2016-01-15,79.48,80.75,78.95,79.93,7606711
WDC,2016-01-15,47.84,48.22,45.9,47.24,7173772
WEC,2016-01-15,52.22,52.92,52.02,52.75,2478875
WFC,2016-01-15,48.59,49.64,48.13,48.82,41090425
WHR,2016-01-15,129.97,130.72,125.69,128.64,1461338
WLTW,2016-01-15,113.33,114.88,111.92,112.53,1093741
WMB,2016-01-15,15.78,18,15.62,16.1,24055843
WMT,2016-01-15,61.55,62.47,61.26,61.93,15174382
WM,2016-01-15,51.92,52.11,51.05,51.52,3406123
WRK,2016-01-15,37.55,38.16,36.9,37.05,2434447
WU,2016-01-15,16.66,16.83,16.35,16.64,5332765
WYNN,2016-01-15,53.16,59.125,52.05,58.37,10548094
WYN,2016-01-15,64.86,66.15,63.99,65.41,1787370
WY,2016-01-15,25.92,26.165,25.53,25.82,5296759
XEC,2016-01-15,83.15,84.77,78.47,84.32,2370091
XEL,2016-01-15,36.23,36.73,35.99,36.5,3878549
XLNX,2016-01-15,41.05,42.96,40.44,42.81,7656773
XL,2016-01-15,34.58,35.68,34.58,35.5,3670408
XOM,2016-01-15,76.33,78.17,76.3,77.58,28342063
XRAY,2016-01-15,55.47,56.81,55.325,56.49,1675553
XRX,2016-01-15,35.72,36.48,35.36,36.4,2381325
XYL,2016-01-15,32.73,33.1,32.61,32.98,1260300
YUM,2016-01-15,68.25,68.78,66.76,67.09,6832474
ZBH,2016-01-15,100.23,102.31,99.25,101.08,1516108
ZION,2016-01-15,22.07,22.42,21.84,22.34,6297852
ZTS,2016-01-15,43,43.85,42.77,43.38,4529139
AAL,2016-01-19,39.59,39.78,38.21,38.86,10505908
AAPL,2016-01-19,98.41,98.65,95.5,96.66,53087747
AAP,2016-01-19,145.09,146.442,142.9,144.62,1183962
ABBV,2016-01-19,57.53,57.73,54.23,54.99,13644452
ABC,2016-01-19,93.29,93.341,91.59,92.54,3424171
ABT,2016-01-19,41.1,41.32,40.13,40.43,7997345
ACN,2016-01-19,100.16,101.95,99.78,101.38,3478187
ADBE,2016-01-19,90.29,91.4,88.37,89.18,3680618
ADI,2016-01-19,50.33,50.98,48.49,49.39,3707084
ADM,2016-01-19,31.94,32.05,30.29,30.51,8756914
ADP,2016-01-19,78.92,79.46,78.26,79.11,2522998
ADSK,2016-01-19,49.4,49.89,47.08,47.59,3473071
ADS,2016-01-19,255.21,257.05,248.49,251.97,777972
AEE,2016-01-19,44,44,43.14,43.45,4015774
AEP,2016-01-19,59,59.72,58.7,59.57,3620723
AES,2016-01-19,8.64,8.825,8.43,8.72,8836748
AET,2016-01-19,105.67,106.95,104.32,104.84,6193186
AFL,2016-01-19,57.08,57.27,56.11,56.49,2764960
AGN,2016-01-19,297.3,300.78,288.85,291.79,2893175
AIG,2016-01-19,56.53,57.09,55.84,56.16,10187771
AIV,2016-01-19,38.16,40.24,37.975,38.24,1805275
AIZ,2016-01-19,79.12,79.61,78.08,78.52,975940
AJG,2016-01-19,37.99,38.0925,37.03,37.19,1022181
AKAM,2016-01-19,44.82,45.64,43.75,45.44,3590128
ALB,2016-01-19,48.48,49.5,47.57,48.42,1699817
ALGN,2016-01-19,60.27,61.05,59.305,59.77,606147
ALK,2016-01-19,69.42,69.74,66.64,67.05,2205112
ALLE,2016-01-19,60.05,60.21,57.28,58.01,1000025
ALL,2016-01-19,59.02,59.35,58.06,58.44,3082941
ALXN,2016-01-19,162.59,163.71,152.23,156.75,2396072
AMAT,2016-01-19,16.36,16.76,16.315,16.45,21473665
AMD,2016-01-19,2.08,2.11,1.9,1.95,18978876
AME,2016-01-19,48.46,48.47,46.97,47.42,1202693
AMGN,2016-01-19,153.45,154.62,148.23,151.3,4382191
AMG,2016-01-19,129.92,131.87,126.7,128.61,864391
AMP,2016-01-19,94.61,94.61,91.69,92.54,1090888
AMT,2016-01-19,89.76,93.53,89.6,90.91,4084559
AMZN,2016-01-19,577.09,584,566.45,574.48,4807165
ANDV,2016-01-19,93.64,95.1199,87.75,89.6,3149563
ANSS,2016-01-19,85.43,85.7,83.89,84.99,477243
ANTM,2016-01-19,136.67,137.9,133.81,136.85,2301438
AON,2016-01-19,86.76,87.08,85.57,85.98,1089377
AOS,2016-01-19,32.13,32.34,31.125,31.28,2859508
APA,2016-01-19,35.5,35.69,33.8,34.48,8317471
APC,2016-01-19,32.05,32.84,30.45,30.85,13316079
APD,2016-01-19,118.79,120.14,117.33,119.59,1794149
APH,2016-01-19,46.02,46.59,45.14,45.42,3286990
ARE,2016-01-19,80.55,82.75,80,80.37,732769
ARNC,2016-01-19,20.94,21.06,19.68,20.22,17313613
ATVI,2016-01-19,35.52,35.63,34.695,35.15,5843582
AVB,2016-01-19,177.03,179.13,175.49,178.35,1134984
AVGO,2016-01-19,122.76,124.8,119.01,120.07,5477260
AVY,2016-01-19,59.65,59.65,58.36,58.97,787483
AWK,2016-01-19,60.61,61.36,60.4656,61.01,1087238
AXP,2016-01-19,63.41,63.79,62.24,62.64,7652078
AYI,2016-01-19,204.84,207.345,202.91,206.51,733255
AZO,2016-01-19,712.97,718.13,704.01,715.71,347106
A,2016-01-19,37.64,37.92,36.79,37.2,2506559
BAC,2016-01-19,14.69,14.79,14.01,14.24,185727446
BAX,2016-01-19,35.45,35.5,34.92,35.36,6271016
BA,2016-01-19,127.06,127.22,125.11,126.06,5478911
BBT,2016-01-19,33.7,33.7,32.58,32.92,5833539
BBY,2016-01-19,27.05,27.1,25.4,25.87,10110526
BDX,2016-01-19,143.83,144.35,141.38,142.5,1258430
BEN,2016-01-19,33.17,33.54,32.57,33.05,5794786
BF.B,2016-01-19,46.59,46.59,45.885,46.315,1171792
BIIB,2016-01-19,276.98,276.99,264.72,269.85,2209644
BK,2016-01-19,36.38,36.49,35.72,35.93,8179018
BLK,2016-01-19,300.4,301.76,290.48,294,1070400
BLL,2016-01-19,34.725,35.175,34.2,34.67,4682702
BMY,2016-01-19,63.61,64.43,62.56,63.21,8463211
BRK.B,2016-01-19,126.86,128.27,126.77,127.76,5831715
BSX,2016-01-19,18.03,18.33,17.4,17.57,15022911
BWA,2016-01-19,31.51,31.54,30.02,30.34,4726034
BXP,2016-01-19,119.82,120.41,118.21,119.33,602781
CAG,2016-01-19,39.25,39.41,38.715,38.87,4538421
CAH,2016-01-19,82.2,82.28,80.3701,81.58,2561175
CAT,2016-01-19,60.26,60.54,58.48,59.03,8501082
CA,2016-01-19,26.77,26.89,25.775,26.1,4204072
CBG,2016-01-19,29.38,29.4,28.39,28.56,3019594
CBOE,2016-01-19,64.66,65.7,63.78,63.82,1244894
CBS,2016-01-19,46.3,46.74,44.92,45.39,4918564
CB,2016-01-19,110.96,111.68,109.05,110.87,5347891
CCI,2016-01-19,79.92,81.39,79.245,79.5,4571527
CCL,2016-01-19,50.83,51.26,48.59,49.07,10713585
CDNS,2016-01-19,19.2,19.345,18.72,18.85,2948998
CELG,2016-01-19,104.59,105.6299,101.38,102.99,7572184
CERN,2016-01-19,57.36,57.76,56.02,56.39,2498582
CFG,2016-01-19,22.6,22.705,22.04,22.23,9794335
CF,2016-01-19,32.04,32.14,29.88,30.25,3758273
CHD,2016-01-19,39.73,40.07,39.245,39.48,2172380
CHK,2016-01-19,3.58,3.61,2.95,3.08,26479430
CHRW,2016-01-19,64.48,64.49,62.945,63.66,1469507
CHTR,2016-01-19,166.92,168.2,164.53,167.38,2035173
CINF,2016-01-19,55.97,55.97,54.9,55.24,633344
CI,2016-01-19,136.28,141.43,136.26,139.92,1843825
CLX,2016-01-19,127.57,129.14,126.94,127.64,788160
CL,2016-01-19,63.79,64.52,63.7,64.29,5106767
CMA,2016-01-19,36.5,36.97,34.51,34.72,4105423
CMCSA,2016-01-19,27.41,27.425,26.8388,27.125,24658306
CME,2016-01-19,85.96,86.77,85.16,86.11,2527825
CMG,2016-01-19,478.36,478.37,456.1,469.47,2255844
CMI,2016-01-19,85.45,85.69,82.74,83.52,2055227
CMS,2016-01-19,36.5,36.98,36.28,36.87,3974765
CNC,2016-01-19,61.7,64.41,61.025,62.51,2144523
CNP,2016-01-19,17.43,17.53,17.32,17.5,4797966
COF,2016-01-19,63.69,63.7,61.51,62.19,3464465
COG,2016-01-19,16.53,16.775,16.15,16.43,11946099
COL,2016-01-19,86.35,86.9,84.69,85.62,1015050
COO,2016-01-19,123,123.5,119.67,121.01,558917
COP,2016-01-19,39.74,39.89,35.6,36.4,20838247
COST,2016-01-19,151.79,152,149.58,150.47,2242568
COTY,2016-01-19,22.45,22.7,21.725,21.95,1611607
CPB,2016-01-19,54.04,54.52,53.73,54.33,2701689
CRM,2016-01-19,71.86,72.19,69.9,70.8,7353790
CSCO,2016-01-19,23.8,24.03,23.59,23.85,52533544
CSRA,2016-01-19,28.56,29.15,28.48,28.82,2939621
CSX,2016-01-19,23.12,23.3,22.47,22.73,10900706
CTAS,2016-01-19,84.68,85.1899,82.94,83.5,744447
CTL,2016-01-19,23.54,23.595,23.07,23.22,4501110
CTSH,2016-01-19,59.57,60.24,58.31,59.94,8025411
CTXS,2016-01-19,65.46,67,65.16,66.07,2562541
CVS,2016-01-19,94.87,95.557,94.3423,95.06,6258553
CVX,2016-01-19,84.17,84.75,80.79,81.51,13155558
CXO,2016-01-19,78.66,79.29,74.77,75.98,3035135
C,2016-01-19,42.85,43.12,41.66,41.94,39032718
DAL,2016-01-19,45.8,46.75,45.19,45.96,16014707
DE,2016-01-19,73.57,73.74,71.57,72.46,3913797
DFS,2016-01-19,49.78,49.88,48.505,48.91,2957094
DGX,2016-01-19,66.5,66.56,64.83,65.48,902651
DG,2016-01-19,69.54,70.8,69.075,70.34,4116679
DHI,2016-01-19,27.28,27.53,26.59,26.93,7918091
DHR,2016-01-19,86.35,86.61,84.65,85.61,3358632
DISCA,2016-01-19,26.14,26.41,25.43,25.79,3583808
DISCK,2016-01-19,25.32,25.66,24.92,25.22,3737323
DISH,2016-01-19,50.75,50.78,48.42,48.9,2078809
DIS,2016-01-19,95,95.07,93.03,93.97,13286754
DLR,2016-01-19,76.72,77.28,75.02,75.1,1753156
DLTR,2016-01-19,76.46,77.98,75.5,76.89,2517106
DOV,2016-01-19,53.5,53.97,52.66,53.24,2087056
DPS,2016-01-19,90.48,91.06,89.99,90.7,1268374
DRE,2016-01-19,19.61,19.68,19.305,19.43,2083014
DRI,2016-01-19,61.02,61.51,60.353,60.83,1762971
DTE,2016-01-19,81.26,82.43,80.87,82.23,1704349
DUK,2016-01-19,72.47,73.355,72.09,73.16,3179767
DVA,2016-01-19,66.81,67.11,64.91,65.71,1336768
DVN,2016-01-19,24.88,24.88,22.75,23.48,9417709
D,2016-01-19,69.23,70.06,68.69,69.9,3037037
EA,2016-01-19,66.84,68.24,66.42,67.37,5040331
EBAY,2016-01-19,25.61,25.91,25.36,25.77,13824615
ECL,2016-01-19,104,104.08,101.49,102.37,1426775
ED,2016-01-19,68,69.26,67.65,69.07,3372087
EFX,2016-01-19,103.94,104.3,102.93,103.86,1054374
EIX,2016-01-19,59.45,60.31,59.08,60.12,3264685
EL,2016-01-19,83.41,84.13,82.88,83.88,2122744
EMN,2016-01-19,62.59,62.74,60.31,61.19,1433013
EMR,2016-01-19,43.61,43.7,42.555,43.14,4097019
EOG,2016-01-19,63.15,63.63,59.48,60.98,5476957
EQIX,2016-01-19,308.5,308.94,289.72,295.11,1831562
EQR,2016-01-19,78.67,79.72,78.32,79.18,1647374
EQT,2016-01-19,52.96,53.8,51.63,53.28,2238925
ESRX,2016-01-19,74.49,75.21,71.63,72.38,8425217
ESS,2016-01-19,231.19,233.85,229.17,232.33,484778
ES,2016-01-19,51.45,52.75,51.375,52.59,2777752
ETFC,2016-01-19,25.48,25.69,24.535,24.81,5624964
ETN,2016-01-19,48.6,48.74,47.45,48.09,3473380
ETR,2016-01-19,68.83,69.24,68.16,68.87,1556643
EW,2016-01-19,75.62,76.094,74.01,74.52,1768670
EXC,2016-01-19,27.63,27.93,27.465,27.64,8888294
EXPD,2016-01-19,42.75,43.36,42.445,42.95,2223227
EXPE,2016-01-19,104.81,106.77,104.08,105.32,3304083
EXR,2016-01-19,87.11,88.9,86.77,88.5,1852453
FAST,2016-01-19,38.05,38.44,36.36,36.77,5985766
FBHS,2016-01-19,47.78,49.08,47.19,47.51,1529068
FB,2016-01-19,96.53,97.42,93.92,95.26,30998256
FCX,2016-01-19,4.58,4.58,3.92,3.96,59831179
FDX,2016-01-19,129.21,129.75,125.28,127.2,2956235
FE,2016-01-19,31.92,32.58,31.71,32.49,4446518
FFIV,2016-01-19,94.51,95,92.3845,93.5,1790838
FISV,2016-01-19,88.5,89.46,87.84,89.04,1802685
FIS,2016-01-19,59.15,59.34,58.3,58.71,1383415
FITB,2016-01-19,17.41,17.44,16.72,16.88,9522086
FLIR,2016-01-19,31.77,32,29.875,30.22,2393604
FLR,2016-01-19,42.34,42.68,40.7362,41.17,1878499
FLS,2016-01-19,36.06,37.21,34.9,35.4,1352176
FL,2016-01-19,61.26,63.75,61.24,62.89,4083579
FMC,2016-01-19,35.47,35.52,33.985,34.81,1689733
FOXA,2016-01-19,26.54,26.765,26.1,26.36,12869145
FOX,2016-01-19,26.43,26.82,26.14,26.58,4587743
FRT,2016-01-19,147.25,149.2999,147.12,148.34,500667
FTI,2016-01-19,24.49,24.56,23.57,23.88,4435361
F,2016-01-19,12.15,12.16,11.82,11.95,41142617
GD,2016-01-19,126.9,128.1,126.105,127.38,1643955
GE,2016-01-19,28.72,28.8899,28.2,28.49,51986819
GGP,2016-01-19,26.79,27.2,26.26,26.42,9646762
GILD,2016-01-19,93.14,93.22,88.85,89.9,14373723
GIS,2016-01-19,55.3,55.63,55.11,55.42,4203721
GLW,2016-01-19,17.02,17.12,16.59,16.76,11239024
GM,2016-01-19,29.93,30,28.91,29.4,17826616
GOOGL,2016-01-19,720.15,725.35,709.85,719.08,2436220
GOOG,2016-01-19,703.3,709.98,693.4101,701.79,2268078
GPC,2016-01-19,79.14,79.33,77.39,78.31,979910
GPN,2016-01-19,57.65,58.49,57.05,57.32,2621678
GPS,2016-01-19,23.1,23.35,22.38,22.7,5368191
GRMN,2016-01-19,32.97,33,31.78,32.29,1268361
GS,2016-01-19,157.56,158.76,155.2848,156.82,5860559
GT,2016-01-19,28.05,28.13,27.03,27.57,4269173
GWW,2016-01-19,190.41,191.98,184.65,186.58,786396
HAL,2016-01-19,30.89,30.99,29.37,29.79,15218653
HAS,2016-01-19,72.64,72.7669,69.25,70.45,1700312
HBAN,2016-01-19,9.78,9.78,9.42,9.48,10383484
HBI,2016-01-19,29.39,29.5,28.2025,28.53,3818349
HCA,2016-01-19,64.94,65.5289,62.47,63.47,4741312
HCN,2016-01-19,66.97,68.44,66.63,67.77,2365695
HCP,2016-01-19,36.43,36.955,36.38,36.56,3391632
HD,2016-01-19,120.54,121.89,118.8,119.76,6350726
HES,2016-01-19,38.97,39.26,35.72,36.53,6149485
HIG,2016-01-19,39.5,39.67,38.83,39.11,4046451
HII,2016-01-19,124.82,124.92,119.65,121.8,428213
HOG,2016-01-19,40.94,41.03,40.02,40.66,2409892
HOLX,2016-01-19,35.17,35.38,34.345,34.48,3842047
HON,2016-01-19,98.42,98.55,96.21,97.33,3735893
HPE,2016-01-19,12.68,12.78,12.2,12.32,12925879
HPQ,2016-01-19,10.27,10.28,9.7,9.76,27430335
HP,2016-01-19,45.35,45.36,42.3,43.15,3008417
HRB,2016-01-19,32.12,32.42,31.65,31.92,2305125
HRL,2016-01-19,38.605,38.885,38.13,38.45,4525510
HRS,2016-01-19,84.99,85.46,83.2,84.34,1170049
HSIC,2016-01-19,74.34,80.53,73.145,74.175,1112294
HST,2016-01-19,13.28,13.5,12.8,12.82,10988907
HSY,2016-01-19,83.67,84.74,83.524,84.61,1167509
HUM,2016-01-19,162.16,167.36,162.16,164,1583338
IBM,2016-01-19,130.11,132.1,128.06,128.11,9979587
ICE,2016-01-19,49.86,50.258,49.446,49.806,5442495
IDXX,2016-01-19,67.67,68.375,66.42,66.95,885979
IFF,2016-01-19,116.08,117.3,112.24,113.48,692993
ILMN,2016-01-19,173.71,174.35,165.4037,169.58,1849914
INCY,2016-01-19,79.19,79.26,70.17,73.31,2674049
INFO,2016-01-19,27.67,27.75,27.03,27.08,600035
INTC,2016-01-19,29.98,30.06,29.48,29.8,28878108
INTU,2016-01-19,92.84,93.135,90.04,90.88,2468121
IPG,2016-01-19,21.99,22.02,21.57,21.69,4442838
IP,2016-01-19,36.76,36.825,35.02,35.64,4418117
IQV,2016-01-19,63.99,64.76,62.84,63.36,623480
IRM,2016-01-19,25.11,25.15,24.54,24.83,1003022
IR,2016-01-19,52.37,52.56,50.03,50.58,3519754
ISRG,2016-01-19,186.1798,188.7831,184.1765,185.4965,1599606
ITW,2016-01-19,81.94,82.29,80.6901,81.69,2432361
IT,2016-01-19,86.86,86.86,83.76,84.73,308662
IVZ,2016-01-19,29.13,29.3,28.53,28.82,3336296
JBHT,2016-01-19,66.03,66.255,64.54,65.27,1224547
JCI,2016-01-19,32.2722,32.2722,31.555,31.9581,4565414
JEC,2016-01-19,38,38.2,36.26,36.44,1269960
JNJ,2016-01-19,97.93,98.41,96.9,97.5,12457849
JNPR,2016-01-19,25.71,25.83,25.35,25.74,5902393
JPM,2016-01-19,57.73,57.97,56.51,57.01,22818919
JWN,2016-01-19,45.76,46.47,44.56,46.14,4360831
KEY,2016-01-19,11.65,11.69,11.25,11.33,14662066
KHC,2016-01-19,70.01,70.52,69.55,70.17,5107078
KIM,2016-01-19,25.74,25.87,25.59,25.71,3028040
KLAC,2016-01-19,65.5,65.5,64.07,64.32,920982
KMB,2016-01-19,126.15,127.37,125.05,125.88,2618037
KMI,2016-01-19,13.17,13.415,12.21,12.55,34748929
KMX,2016-01-19,45.16,45.5,42.385,42.99,5707904
KORS,2016-01-19,36.15,36.37,35.33,35.76,2950767
KO,2016-01-19,41.77,42.12,41.65,41.92,15462240
KR,2016-01-19,38.65,38.83,37.79,38.19,6815626
KSS,2016-01-19,48.66,48.66,45.96,46.38,4562777
KSU,2016-01-19,68.63,68.63,65.39,65.88,1774664
K,2016-01-19,71.02,71.56,70.81,71.24,1529878
LB,2016-01-19,93.18,94.27,92.19,93.15,2062998
LEG,2016-01-19,39.12,39.19,38,38.3,842391
LEN,2016-01-19,40.902,41.0588,39.7059,40.1765,3100988
LH,2016-01-19,112.39,112.4755,108.2946,109.93,1300337
LKQ,2016-01-19,26.2,26.36,25.405,25.74,1997883
LLL,2016-01-19,112.97,113.055,109.65,109.87,697649
LLY,2016-01-19,82.31,84.8,81.96,83.23,9162279
LMT,2016-01-19,216.69,220.78,213.1701,215.29,2918082
LNC,2016-01-19,41,41.17,39.4,39.69,2269554
LNT,2016-01-19,31.51,31.625,31.21,31.54,1223520
LOW,2016-01-19,70.81,71.04,68.79,69.46,6643011
LRCX,2016-01-19,69.07,69.6999,66.96,67.46,2911892
LUK,2016-01-19,15.87,16.0125,15.55,15.94,4849329
LUV,2016-01-19,40.669,40.74,39.13,39.6,7221794
LYB,2016-01-19,75.02,75.97,72.18,73.98,5176115
L,2016-01-19,35.92,35.92,34.73,35.07,1666631
MAA,2016-01-19,90.79,91.93,90.01,91.08,550900
MAC,2016-01-19,77.16,77.99,76.33,76.69,1200550
MAR,2016-01-19,60.44,60.5,57.62,58.38,5212770
MAS,2016-01-19,25.07,25.42,24.45,24.71,6824826
MAT,2016-01-19,25.84,25.88,24.45,24.87,7731846
MA,2016-01-19,89.56,89.74,85.49,86.22,10175194
MCD,2016-01-19,116.63,117.71,115.96,117.5,9195272
MCHP,2016-01-19,42.18,44.11,40.94,41.7,5098494
MCK,2016-01-19,166.49,169.98,165.03,169.44,3553501
MCO,2016-01-19,87.14,87.98,85.58,86.43,1906852
MDLZ,2016-01-19,41.05,41.66,40.65,41.46,14058421
MDT,2016-01-19,74.4,75.13,73.82,74.58,6132221
MET,2016-01-19,43.86,44.08,42.34,42.74,9701859
MGM,2016-01-19,20.3,20.3,19.26,19.63,7816311
MHK,2016-01-19,166.73,168.35,161.4,163.34,842845
MKC,2016-01-19,82.5,82.8,80.8017,81.28,1666133
MLM,2016-01-19,125.97,126.48,117.95,119.19,1379820
MMC,2016-01-19,52.76,52.83,51.865,52.15,2668599
MMM,2016-01-19,140.1,140.8,137.41,138.39,3399796
MNST,2016-01-19,47.7033,48.67,47.5266,48.2533,3640998
MON,2016-01-19,91.75,91.79,89.84,90.86,6245021
MOS,2016-01-19,25.76,25.95,24.2507,24.83,7747056
MO,2016-01-19,57.78,58.65,57.69,58.4,7911477
MPC,2016-01-19,42.4,42.97,40.45,41.2,5665017
MRK,2016-01-19,51.6,51.91,50.81,51.34,10929459
MRO,2016-01-19,8.21,8.255,7.49,7.68,29537160
MSFT,2016-01-19,51.48,51.68,50.06,50.56,43564538
MSI,2016-01-19,62.3,62.36,60.66,61.13,1444720
MS,2016-01-19,26.83,27.13,25.76,26.26,28788187
MTB,2016-01-19,105.69,108.23,104.42,106.35,1698126
MTD,2016-01-19,316.45,316.9,305.12,308.43,218316
MU,2016-01-19,11.28,11.365,10.71,10.8,38131273
MYL,2016-01-19,50.57,51.78,48.74,50.22,8135780
M,2016-01-19,37.99,40.01,37.47,38.76,12771680
NAVI,2016-01-19,8.95,9.15,8.74,8.76,5302614
NBL,2016-01-19,27.89,28,25.215,25.82,7155223
NCLH,2016-01-19,48.33,49.09,46.555,47.2,2753646
NDAQ,2016-01-19,57.21,58.14,57.08,57.47,1287409
NEE,2016-01-19,105.46,108.24,105.13,107.81,3824623
NEM,2016-01-19,17.81,17.85,16.06,16.31,11854733
NFLX,2016-01-19,106.57,110.14,105.55,107.89,35722752
NFX,2016-01-19,26.52,26.57,23.7,24.37,6047849
NI,2016-01-19,19.89,20.11,19.78,20.04,2419804
NKE,2016-01-19,58.19,59.07,57.67,58.32,9924279
NLSN,2016-01-19,45.14,45.5,44.61,45.02,2436005
NOC,2016-01-19,186.37,187.28,183.555,186.75,2210292
NOV,2016-01-19,30.18,30.2299,28.91,29.53,5937834
NRG,2016-01-19,10.22,10.4,9.86,10.03,7006927
NSC,2016-01-19,72.26,72.57,70.69,71.85,1552338
NTAP,2016-01-19,22.56,22.58,21.285,21.45,5330671
NTRS,2016-01-19,64.88,65.38,63.475,63.93,2274371
NUE,2016-01-19,35.79,35.9,34.74,35.27,3265526
NVDA,2016-01-19,27.67,28.45,27.215,27.33,11428537
NWL,2016-01-19,37.68,37.84,35.63,36.2,5970706
NWSA,2016-01-19,12.67,12.67,12.12,12.35,4828736
NWS,2016-01-19,12.97,12.97,12.485,12.73,1065305
OKE,2016-01-19,22.23,22.42,20.23,20.79,4104884
OMC,2016-01-19,70.43,70.72,68.69,68.89,1748741
ORCL,2016-01-19,34.54,34.75,34.24,34.55,21423142
ORLY,2016-01-19,235.91,236.9,232.31,235.69,957846
OXY,2016-01-19,63.5,63.65,60.34,61.46,7852015
O,2016-01-19,52.51,53.28,52.3,53.01,1986730
PAYX,2016-01-19,47.39,47.64,46.98,47.5,4061515
PBCT,2016-01-19,14.67,14.69,14.35,14.46,4265413
PCAR,2016-01-19,45.76,45.84,44.3,45.03,2389089
PCG,2016-01-19,52.71,53.37,52.44,52.98,4674752
PCLN,2016-01-19,1099.42,1117,1078.42,1094.5,679946
PDCO,2016-01-19,40.73,40.73,39.381,39.85,1173436
PEG,2016-01-19,39.89,40.27,39.6,39.83,4471536
PEP,2016-01-19,94.66,96.1,94.46,95.77,6828880
PFE,2016-01-19,31.12,31.23,30.33,30.69,32740269
PFG,2016-01-19,38.7,38.8499,37.18,37.53,1971949
PGR,2016-01-19,29.83,29.97,29.47,29.8,4456555
PG,2016-01-19,75.8,76.91,75.72,76.73,13457281
PHM,2016-01-19,16.14,16.275,15.53,15.67,5967640
PH,2016-01-19,89.43,89.5,87.15,87.87,1282634
PKG,2016-01-19,59.13,59.2456,56.57,57.34,813942
PKI,2016-01-19,48.12,48.12,46.9201,47.77,622796
PLD,2016-01-19,39.29,39.52,38.89,39.04,3768345
PM,2016-01-19,86.44,87.83,86.44,87.47,5097264
PNC,2016-01-19,87.14,87.78,84.58,85.33,3426732
PNR,2016-01-19,45.33,45.76,43.5437,44.08,1089056
PNW,2016-01-19,64.57,65.14,63.94,64.88,744238
PPG,2016-01-19,92.8,93.25,89.9,91.6,3317956
PPL,2016-01-19,33.55,33.76,33.26,33.63,6161454
PRGO,2016-01-19,145.84,147,144.235,146.5,2492170
PRU,2016-01-19,71.24,71.55,68.8466,69.29,3426126
PSA,2016-01-19,250.12,252.78,247.82,250.44,901615
PSX,2016-01-19,80.38,80.64,77.48,78.67,4574336
PVH,2016-01-19,68.63,69.14,65.92,66.41,2682248
PWR,2016-01-19,18.32,18.39,17.44,17.55,4404077
PXD,2016-01-19,114.55,115,109.04,111.62,2824363
PX,2016-01-19,98.48,98.6,96.63,98.18,1822027
PYPL,2016-01-19,32.76,33.18,31.93,32.2,6674703
QCOM,2016-01-19,46.5,46.58,45.47,46.09,12679951
QRVO,2016-01-19,37.21,37.48,35.7201,36.29,1987039
RCL,2016-01-19,84.86,85.4,80.09,81.08,4907109
REGN,2016-01-19,470.2,474.44,441.88,447.02,1219291
REG,2016-01-19,68.35,69.76,68.12,69.39,936202
RE,2016-01-19,174.68,175.7451,170.26,171.24,516048
RF,2016-01-19,8.31,8.4,8,8.08,29177937
RHI,2016-01-19,42.98,43.14,42.19,42.65,927984
RHT,2016-01-19,73.93,74.5,70.89,71.6,2646553
RJF,2016-01-19,49.13,49.34,48.01,48.39,1448942
RL,2016-01-19,101.44,104,99.34,101.38,1332517
RMD,2016-01-19,52.66,53.85,52.6,53.66,1958721
ROK,2016-01-19,92.63,92.85,89.851,91.26,1690256
ROP,2016-01-19,171.98,172.2999,168.37,169.52,493121
ROST,2016-01-19,52.89,53.15,52.08,52.58,3278983
RRC,2016-01-19,21.91,22.16,20.24,20.45,7725169
RSG,2016-01-19,43.78,44.48,43.47,43.75,2269281
RTN,2016-01-19,121.07,121.79,119.316,120.94,1960906
SBAC,2016-01-19,93.42,94.5625,90.27,90.82,2898094
SBUX,2016-01-19,58.67,59.39,58.12,58.55,12288950
SCG,2016-01-19,60.93,61.75,60.8,61.56,896834
SCHW,2016-01-19,28.05,28.09,26.23,26.51,14403625
SEE,2016-01-19,41.41,41.49,39.55,39.95,1265685
SHW,2016-01-19,243.49,243.96,236.04,239.35,1027142
SIG,2016-01-19,122.16,125.36,120.31,122.21,1300474
SJM,2016-01-19,119.51,120.35,118.53,119.73,947155
SLB,2016-01-19,63.16,64.3,62.05,62.82,11463539
SLG,2016-01-19,101.24,101.24,99.56,100.06,786843
SNA,2016-01-19,158,158.12,155.74,155.92,840555
SNI,2016-01-19,56.87,57.38,55.325,55.62,1148936
SNPS,2016-01-19,41.26,41.36,40.29,40.69,786380
SO,2016-01-19,47.25,48.04,47.18,47.94,7627644
SPGI,2016-01-19,84.72,85.22,82.47,83.33,1513549
SPG,2016-01-19,186,187.23,184.73,186.4,1138595
SRCL,2016-01-19,116.48,118.2883,115.47,115.82,518173
SRE,2016-01-19,92.68,93.15,92.02,92.5,2488463
STI,2016-01-19,37.99,38.025,36.78,37.12,5104558
STT,2016-01-19,55.84,55.93,54.76,55.54,4877153
STX,2016-01-19,31.46,31.73,29.39,29.83,5466911
STZ,2016-01-19,144.82,146.2,143.1,145.62,2069808
SWKS,2016-01-19,62.38,63.34,59.8727,60.38,4928361
SWK,2016-01-19,96.86,96.96,94.95,95.67,1159908
SYF,2016-01-19,27.8,28.155,27.56,28.03,9771981
SYK,2016-01-19,91.96,92.76,90.57,91.56,2683948
SYMC,2016-01-19,20.1,20.14,18.845,19.03,14227400
SYY,2016-01-19,40.14,40.31,39.57,39.96,4386193
TAP,2016-01-19,87.03,87.67,86.03,87.2,2154112
TDG,2016-01-19,219.96,222.58,217.87,220.82,824660
TEL,2016-01-19,55.71,55.96,54.87,55.38,4905867
TGT,2016-01-19,69.85,70.56,68.7,69.24,5645443
TIF,2016-01-19,64.75,67.87,62.9,64.22,10680581
TJX,2016-01-19,68.17,68.67,67.42,68.14,3281826
TMK,2016-01-19,53.7,53.81,52.51,52.87,741629
TMO,2016-01-19,134.57,135.65,132.9,134.91,3007161
TPR,2016-01-19,31.68,32.15,30.79,31.16,4374221
TRIP,2016-01-19,71.34,72.34,70.07,71.19,2509939
TROW,2016-01-19,65.95,66.54,65.07,65.56,2025228
TRV,2016-01-19,106.61,106.67,105.28,105.76,2459588
TSCO,2016-01-19,82.2,84.2,81.6,83.46,1536763
TSN,2016-01-19,51.52,52.09,49.32,49.68,6833275
TSS,2016-01-19,45.94,46.27,44.85,45.11,1833256
TWX,2016-01-19,70.19,70.85,69.13,69.79,7527673
TXN,2016-01-19,48.62,48.93,47.8075,48.22,9048773
TXT,2016-01-19,37.88,37.88,36.6,36.8,2700052
T,2016-01-19,34.21,34.6,34.11,34.51,36753824
UAA,2016-01-19,34.525,34.78,33.215,33.555,8032164
UAL,2016-01-19,46.51,46.97,44.64,45.18,8597373
UDR,2016-01-19,35.84,36.25,35.55,35.85,1975987
UHS,2016-01-19,110.41,110.59,105.68,107.37,1110815
ULTA,2016-01-19,171.98,177.95,170.39,175.31,1041246
UNH,2016-01-19,111.49,114.16,109.6,112.58,7122750
UNM,2016-01-19,28.78,28.94,27.91,28.17,2606475
UNP,2016-01-19,74.99,75.16,73.27,74.1,7470127
UPS,2016-01-19,90.84,91.45,89.58,90.35,3771983
URI,2016-01-19,56.02,56.69,52.97,54,2458851
USB,2016-01-19,39.47,39.87,38.75,39.13,11311862
UTX,2016-01-19,86.35,86.35,84.47,85.24,7469993
VAR,2016-01-19,76.95,77.49,75.274,75.94,692065
VFC,2016-01-19,55.37,55.81,53.33,54,4173126
VIAB,2016-01-19,40.87,43,40.81,41.72,6902376
VLO,2016-01-19,67.08,68.512,65.32,66.54,7105758
VMC,2016-01-19,85.1,85.47,81.5,82.52,1301862
VNO,2016-01-19,91.65,92.27,91.02,91.15,729768
VRSK,2016-01-19,72.71,73.68,70.539,71.53,1399246
VRSN,2016-01-19,74.85,75.4,73.78,74.6,1175971
VRTX,2016-01-19,100.54,101.46,92.57,94.99,2779826
VTR,2016-01-19,55.11,55.985,54.99,55.63,2556721
VZ,2016-01-19,44.74,45.01,44.53,44.87,20364282
V,2016-01-19,72.94,73.02,70.66,71.39,16009579
WAT,2016-01-19,127.47,127.73,124.27,125.85,618202
WBA,2016-01-19,80.92,81.64,79.86,80.7,6292106
WDC,2016-01-19,48.13,48.26,45.54,46.45,4642076
WEC,2016-01-19,52.91,54.35,52.65,54.19,3583880
WFC,2016-01-19,49.25,49.54,47.99,48.21,29918487
WHR,2016-01-19,130,131.5,125.79,127.21,1373931
WLTW,2016-01-19,113.66,115.87,109.87,110.38,1523527
WMB,2016-01-19,16.56,17.65,15.41,15.78,23623407
WMT,2016-01-19,62.25,62.8,62.01,62.56,13051305
WM,2016-01-19,51.99,52.73,51.84,52.62,2156708
WRK,2016-01-19,37.44,37.58,36.218,36.46,2377798
WU,2016-01-19,16.89,16.9,16.255,16.44,5758472
WYNN,2016-01-19,59.85,61.12,57.3101,59.13,5851507
WYN,2016-01-19,66.35,66.68,63.89,64.74,1423883
WY,2016-01-19,26.23,26.25,25.28,25.47,6689370
XEC,2016-01-19,84.94,85.255,79.96,81.19,2232122
XEL,2016-01-19,36.73,37.35,36.5665,37.21,5422532
XLNX,2016-01-19,43.42,43.5099,42.1,42.79,4548708
XL,2016-01-19,35.82,35.89,35.16,35.38,2362769
XOM,2016-01-19,77.93,78.24,75.19,76.4,22684537
XRAY,2016-01-19,57.22,57.22,56.15,56.36,1584261
XRX,2016-01-19,36.92,37,35.24,35.64,1767514
XYL,2016-01-19,33.47,33.53,32.61,32.96,1068523
YUM,2016-01-19,67.43,69.29,67.35,68.77,6933743
ZBH,2016-01-19,101.79,101.93,98.07,99.24,1872148
ZION,2016-01-19,22.7,22.7,21.71,21.94,3933656
ZTS,2016-01-19,44.11,44.7235,42.73,43.19,4594992
AAL,2016-01-20,38.53,39.845,36.2,39.06,16089109
AAPL,2016-01-20,95.1,98.1897,93.42,96.79,72334416
AAP,2016-01-20,142.58,145.11,139.405,143.39,616735
ABBV,2016-01-20,54.21,57.93,53.7,57.15,11993149
ABC,2016-01-20,91.79,92.25,89.68,90.9,4490406
ABT,2016-01-20,39.73,40.28,39.08,39.96,11279856
ACN,2016-01-20,99.24,100.19,97.14,99.06,5245019
ADBE,2016-01-20,87.69,88.76,84.67,87.94,3667159
ADI,2016-01-20,49.35,51.13,49,50.58,5069703
ADM,2016-01-20,30.25,31.71,29.86,31.29,9252507
ADP,2016-01-20,78.09,79.04,76.9,78.22,3056544
ADSK,2016-01-20,46.81,48.45,45.12,47.9,3555253
ADS,2016-01-20,247.22,249.085,237.1,246.97,719228
AEE,2016-01-20,43.39,43.5,41.5,42.33,3700042
AEP,2016-01-20,59.21,59.46,57.1731,57.92,4403294
AES,2016-01-20,8.6,8.7,8.22,8.62,9920310
AET,2016-01-20,103.77,104.975,100.29,104.04,5735493
AFL,2016-01-20,55.45,56.18,54.57,55.55,2957929
AGN,2016-01-20,286.39,298.77,283.01,292.94,3017526
AIG,2016-01-20,54.51,55.72,53.49,55.05,16217242
AIV,2016-01-20,38.02,38.47,36.62,36.96,2282664
AIZ,2016-01-20,77.75,78.13,75.69,76.64,619050
AJG,2016-01-20,36.65,37.21,35.9634,36.81,1245594
AKAM,2016-01-20,44.79,46.75,43.75,46.11,3493890
ALB,2016-01-20,47.56,48.79,46.16,48.01,1356484
ALGN,2016-01-20,59.16,60.94,57.31,60.33,740437
ALK,2016-01-20,66.73,68.835,64.18,67.16,2789840
ALLE,2016-01-20,57.55,58.04,55.53,57.41,1355205
ALL,2016-01-20,57.5,58.48,57.14,57.99,4685457
ALXN,2016-01-20,153.9,162.65,149.645,159.89,2958982
AMAT,2016-01-20,16.32,16.59,15.96,16.37,27857802
AMD,2016-01-20,1.81,1.95,1.75,1.8,29243601
AME,2016-01-20,46.41,47.01,45.09,46.56,1910769
AMGN,2016-01-20,149,156.84,148.05,155.02,7338628
AMG,2016-01-20,125.49,128,120.68,126.57,992557
AMP,2016-01-20,90.81,92.61,89,91.61,1395003
AMT,2016-01-20,90.01,90.18,86.21,89,4292996
AMZN,2016-01-20,564.36,578.45,547.18,571.77,7966406
ANDV,2016-01-20,86.95,88.61,83.3,87.19,3657769
ANSS,2016-01-20,84.15,85.25,82.15,84.71,534075
ANTM,2016-01-20,135.49,139.08,131.714,137.49,3338301
AON,2016-01-20,84.58,85.8399,83.83,84.94,1576883
AOS,2016-01-20,30.705,31.42,30.15,31.03,3081740
APA,2016-01-20,33.27,35.35,32.195,34.61,8741822
APC,2016-01-20,30.24,31.1835,28.16,30.54,16346359
APD,2016-01-20,117.6,118.61,114.64,117.56,1735095
APH,2016-01-20,44.54,47.27,44.5,46.51,4375105
ARE,2016-01-20,79.41,79.49,74.96,76.45,892306
ARNC,2016-01-20,19.53,20.415,18.42,20.22,22516672
ATVI,2016-01-20,34.53,35.06,33.4605,34.71,8084337
AVB,2016-01-20,178,178.25,169.29,171.52,1135083
AVGO,2016-01-20,117.83,125.58,117.17,123.83,10398813
AVY,2016-01-20,58.17,59.52,57.06,59.02,785434
AWK,2016-01-20,61.01,61.3,59.41,60.62,1885065
AXP,2016-01-20,61.54,63.54,61.29,63.03,9043776
AYI,2016-01-20,203.15,205.29,196.83,202.24,708794
AZO,2016-01-20,708,718.61,698.9,713.66,385654
A,2016-01-20,36.68,37.61,36.13,37.26,2469088
BAC,2016-01-20,13.79,14,13.27,13.69,250537599
BAX,2016-01-20,34.82,35.06,34.06,34.76,5797507
BA,2016-01-20,124,124.94,119.82,122.14,7636593
BBT,2016-01-20,32.15,33.29,31.78,32.86,13020916
BBY,2016-01-20,25.7,26.9,25.42,26.53,7797101
BDX,2016-01-20,140.85,141.96,137.69,140.86,1323759
BEN,2016-01-20,32.38,33.34,31.87,32.91,6159535
BF.B,2016-01-20,45.81,46.295,45.0625,45.92,1276552
BIIB,2016-01-20,263.25,272.78,257.66,269.35,2368262
BK,2016-01-20,34.89,35.9001,34.75,35.47,12983392
BLK,2016-01-20,288.67,294.145,280.55,292,1685858
BLL,2016-01-20,33.785,34.605,33.335,34.3,3882864
BMY,2016-01-20,62.24,64.58,61.8,63.55,8702941
BRK.B,2016-01-20,125.6,126.12,124.04,124.83,8024164
BSX,2016-01-20,17.32,17.7,16.87,17.54,12460691
BWA,2016-01-20,29.91,30.57,28.6,30.13,3275685
BXP,2016-01-20,118.17,118.4,113.84,115.85,1154370
CAG,2016-01-20,38.47,38.91,37.97,38.7,3713373
CAH,2016-01-20,80.32,81.02,77.8,80.28,3022941
CAT,2016-01-20,58.08,59.38,56.36,58.81,10857685
CA,2016-01-20,25.64,26,25.18,25.83,3260018
CBG,2016-01-20,28.06,28.39,26.99,28.01,3526298
CBOE,2016-01-20,63.73,64.249,62.36,63.48,1101828
CBS,2016-01-20,44.64,44.7,42.18,44.02,7172355
CB,2016-01-20,110,111.6,108.1868,110.69,6027427
CCI,2016-01-20,79.17,79.5,75.714,78.22,4752389
CCL,2016-01-20,49,49.03,46.86,48.31,10088408
CDNS,2016-01-20,18.54,19.17,18.32,19.04,3606315
CELG,2016-01-20,101.67,109.56,101.22,107.49,11005330
CERN,2016-01-20,55.77,56.56,53.91,56.03,2049345
CFG,2016-01-20,21.87,21.97,21,21.6,11156408
CF,2016-01-20,29.88,29.88,26.1,29.22,10964749
CHD,2016-01-20,39,39.395,38.425,39.26,2382452
CHK,2016-01-20,2.86,3.45,2.69,3.32,36875596
CHRW,2016-01-20,62.77,64.32,62.18,63.73,1437690
CHTR,2016-01-20,166.11,171.76,160.7399,170.51,2470088
CINF,2016-01-20,54.66,55.11,53.64,54.46,672491
CI,2016-01-20,138.66,140.22,135.13,139.23,1908582
CLX,2016-01-20,126.25,127.37,123.7438,125.39,1725192
CL,2016-01-20,63.46,63.68,61.4,62.45,8221525
CMA,2016-01-20,34.38,34.38,32.9477,33.99,4417389
CMCSA,2016-01-20,26.99,27.005,26.17,26.805,45092146
CME,2016-01-20,85.3,85.75,83.12,84.2,2948086
CMG,2016-01-20,462.75,472.79,451.09,465.5,1787298
CMI,2016-01-20,81.89,85.2299,79.88,84.24,3587570
CMS,2016-01-20,36.67,36.85,35.49,35.96,2757797
CNC,2016-01-20,61.18,63.13,57.86,62.54,2604066
CNP,2016-01-20,17.27,17.44,16.38,16.9,8473264
COF,2016-01-20,60.8,61.37,58.92,60.76,5328049
COG,2016-01-20,16.05,17.37,15.82,17.15,13646173
COL,2016-01-20,84.64,85.64,83.205,84.94,1082712
COO,2016-01-20,119.6,124.73,119.28,124.14,540940
COP,2016-01-20,35.54,35.61,32.71,34.75,31382718
COST,2016-01-20,148.46,150,144.91,148.82,3796826
COTY,2016-01-20,21.76,23.22,21.6,22.95,2348451
CPB,2016-01-20,53.72,54.43,52.94,54.1,2580986
CRM,2016-01-20,69.13,70.83,66.94,70.33,8083583
CSCO,2016-01-20,23.4,23.51,22.47,22.9,83632356
CSRA,2016-01-20,28.48,28.63,27.11,27.92,2302160
CSX,2016-01-20,22.29,22.58,21.325,22.29,10577734
CTAS,2016-01-20,82.27,83.34,80.27,82.34,770867
CTL,2016-01-20,22.77,22.9,21.94,22.24,8295865
CTSH,2016-01-20,58.45,59.9401,58.03,59.25,6643047
CTXS,2016-01-20,65.07,67.61,63.51,66.5,2861662
CVS,2016-01-20,93.36,95,92.35,94.12,7107659
CVX,2016-01-20,79.98,80.31,75.33,78.98,26151133
CXO,2016-01-20,73.62,74.58,69.94,72.52,4670091
C,2016-01-20,40.52,41.025,39.442,40.49,49905431
DAL,2016-01-20,46.09,46.76,42.54,45.69,21927463
DE,2016-01-20,71.37,73.01,70.16,72,4230216
DFS,2016-01-20,47.86,49.29,47.29,48.75,3926155
DGX,2016-01-20,64.83,65.48,63.37,65,1778289
DG,2016-01-20,69.54,70.62,68.65,70.23,5348836
DHI,2016-01-20,26.46,26.83,25.41,26.47,8836681
DHR,2016-01-20,84.46,85.65,83.5,85,4732303
DISCA,2016-01-20,25.34,25.765,24.7,25.53,3014226
DISCK,2016-01-20,24.92,25.225,24.21,25.02,3371924
DISH,2016-01-20,48.25,48.83,46.64,48.36,2787262
DIS,2016-01-20,92.18,93.64,90.42,92.54,16918059
DLR,2016-01-20,74.29,74.29,69.89,72.64,2154461
DLTR,2016-01-20,76,76.73,73.74,76.03,2139239
DOV,2016-01-20,52.5,52.97,50.91,52.65,1952180
DPS,2016-01-20,89.74,91.26,88.9,90.22,2284923
DRE,2016-01-20,19.26,19.37,18.52,18.87,2367227
DRI,2016-01-20,59.92,60.33,57.95,59.67,2160740
DTE,2016-01-20,81.71,82.39,79.53,80.19,2033352
DUK,2016-01-20,72.57,72.99,70.65,71.42,3593312
DVA,2016-01-20,64.98,65.89,63.38,65.41,1178197
DVN,2016-01-20,22.56,22.65,19.69,21.59,18600867
D,2016-01-20,69.45,69.75,67.94,68.73,3773794
EA,2016-01-20,66.2,67.69,65.04,66.85,4664291
EBAY,2016-01-20,24.84,26.135,24.76,25.82,17507946
ECL,2016-01-20,100.88,103.535,99.99,102.44,1737960
ED,2016-01-20,68.66,69.051,67.73,68.25,3398538
EFX,2016-01-20,102.2,102.82,98.4042,101.68,886474
EIX,2016-01-20,59.77,60.18,58.24,59.01,3095826
EL,2016-01-20,82.67,83.55,81.015,82.93,2355634
EMN,2016-01-20,60.05,61.43,58.85,60.78,1433846
EMR,2016-01-20,42.31,42.97,41.25,42.64,5907250
EOG,2016-01-20,59.73,60.88,57.15,60.24,10621636
EQIX,2016-01-20,290.84,297.25,281.85,294.36,1383640
EQR,2016-01-20,78.43,78.67,75.41,76.4,2210601
EQT,2016-01-20,52.18,56.213,51.39,55.45,2841501
ESRX,2016-01-20,71.43,72.235,69.04,71.7,7719844
ESS,2016-01-20,231.61,231.61,223.95,224.48,717314
ES,2016-01-20,52.37,52.648,50.52,51.15,3408659
ETFC,2016-01-20,24.22,24.76,23.435,24.33,8141641
ETN,2016-01-20,47.23,47.95,46.19,47.51,4127041
ETR,2016-01-20,68.42,68.906,65.38,66.56,1515130
EW,2016-01-20,73.47,76.03,72.2,75.49,2124573
EXC,2016-01-20,27.41,27.45,26.26,26.78,10755055
EXPD,2016-01-20,42.34,43.54,42.33,43.28,3069888
EXPE,2016-01-20,103.75,107.88,100.07,106.28,3142810
EXR,2016-01-20,88.04,88.36,83.56,84.85,2160909
FAST,2016-01-20,36.35,36.86,35.1799,36.53,4642673
FBHS,2016-01-20,46.76,48.36,45.57,47.67,1860361
FB,2016-01-20,92.83,95,89.37,94.35,59051429
FCX,2016-01-20,3.77,4.13,3.52,4.07,88547324
FDX,2016-01-20,124.5,125.47,119.71,123.18,3764470
FE,2016-01-20,32.26,32.34,30.67,31.12,5776765
FFIV,2016-01-20,92.01,92.445,88.745,90.02,3274946
FISV,2016-01-20,87.65,89.64,86.33,88.95,2065783
FIS,2016-01-20,57.92,58.35,56.8,57.89,2399669
FITB,2016-01-20,16.51,16.715,15.95,16.53,18492411
FLIR,2016-01-20,29.93,30.406,29.28,30.18,2271387
FLR,2016-01-20,40.49,41.63,39.48,41.11,1587206
FLS,2016-01-20,34.61,35.725,33.86,35.53,2561304
FL,2016-01-20,62.01,62.82,59.76,62.24,5040501
FMC,2016-01-20,34.33,35.03,33.45,34.81,1700857
FOXA,2016-01-20,25.96,26.16,24.94,25.64,21656179
FOX,2016-01-20,26.15,26.36,25.025,25.75,6916244
FRT,2016-01-20,147.22,147.83,141.814,145.51,459215
FTI,2016-01-20,23.34,23.88,22.85,23.58,5514359
F,2016-01-20,11.79,12.07,11.47,11.9,59879039
GD,2016-01-20,125.4,126.09,121.6065,124.18,2161812
GE,2016-01-20,27.93,28.43,27.48,28,88062769
GGP,2016-01-20,25.95,26.49,25.1,25.65,6208684
GILD,2016-01-20,88,91.83,86.28,90.55,19676250
GIS,2016-01-20,54.77,55.14,53.7,54.56,4257634
GLW,2016-01-20,16.26,16.81,16.13,16.69,17553081
GM,2016-01-20,28.86,29.9,28.32,29.42,21481016
GOOGL,2016-01-20,705.9,726.95,687.78,718.56,4122010
GOOG,2016-01-20,688.61,706.85,673.26,698.45,3444962
GPC,2016-01-20,77.33,79.96,76.6401,79.04,1274013
GPN,2016-01-20,56.14,58.36,54.79,58.03,3481267
GPS,2016-01-20,22.36,22.79,21.57,22.45,5914335
GRMN,2016-01-20,31.81,32.65,30.93,32.35,1691026
GS,2016-01-20,154.1,158.37,151.65,153.75,9369148
GT,2016-01-20,26.97,28.435,26.47,27.925,5274843
GWW,2016-01-20,185.11,185.44,176.85,182.78,1140051
HAL,2016-01-20,29.04,29.12,27.64,28.48,21777848
HAS,2016-01-20,69.31,70.16,67.2,69.73,1514916
HBAN,2016-01-20,9.26,9.32,9.02,9.26,25958517
HBI,2016-01-20,28.04,28.53,27.19,28.27,4632506
HCA,2016-01-20,62.44,63.54,60.07,62.83,4933496
HCN,2016-01-20,67.26,67.65,63.7,64.51,3225889
HCP,2016-01-20,36.3,36.55,34.54,34.97,5195605
HD,2016-01-20,117.89,118.66,113.5865,116.46,11331418
HES,2016-01-20,35.77,35.77,32.405,35.21,10518873
HIG,2016-01-20,38.42,38.45,36.54,37.87,6079372
HII,2016-01-20,121.04,123.29,118.2,121.98,463455
HOG,2016-01-20,39.99,40.44,38.88,39.91,3526081
HOLX,2016-01-20,33.98,35.29,33.37,34.79,3064349
HON,2016-01-20,95.49,96.89,93.7094,96.24,4965520
HPE,2016-01-20,12,12.2,11.625,12.06,16640055
HPQ,2016-01-20,9.55,9.63,9.24,9.55,27005140
HP,2016-01-20,41.58,43.5,40.02,42.85,4259327
HRB,2016-01-20,31.49,32.315,31,32.13,3174807
HRL,2016-01-20,38.11,38.305,36.87,37.78,4956500
HRS,2016-01-20,83.27,84.14,81.57,83.58,1272041
HSIC,2016-01-20,73.33,73.77,71.36,73.215,1361276
HST,2016-01-20,12.63,13,12.17,12.83,12428508
HSY,2016-01-20,83.88,85.58,82.65,84.99,1741289
HUM,2016-01-20,162.84,166.2,157.45,164.74,1665028
IBM,2016-01-20,118.46,123.99,118,121.86,16157796
ICE,2016-01-20,49.046,49.446,48.25,48.566,6240110
IDXX,2016-01-20,66.2,67,63.84,66.43,1142979
IFF,2016-01-20,111.43,112.66,109.73,111.78,695713
ILMN,2016-01-20,168.21,173.7939,162.255,171.46,1882745
INCY,2016-01-20,71.63,75.9898,69.73,74.25,3760543
INFO,2016-01-20,26.81,27.11,26.011,26.72,465686
INTC,2016-01-20,29.35,29.87,29.21,29.59,39598190
INTU,2016-01-20,89.53,92.88,88.66,91.99,2904936
IPG,2016-01-20,21.35,21.57,20.64,21.1,6815015
IP,2016-01-20,35.07,35.61,34.03,35.29,4650357
IQV,2016-01-20,62.51,63.82,60.56,63.25,933797
IRM,2016-01-20,24.57,24.84,23.64,24.56,1475283
IR,2016-01-20,49.94,49.94,47.082,48.92,4184863
ISRG,2016-01-20,184.1131,187.2631,179.3398,184.8531,1552530
ITW,2016-01-20,80.28,82.16,79.15,81.34,2990608
IT,2016-01-20,83.36,84.06,81.51,83.04,497184
IVZ,2016-01-20,28.2,28.54,27.36,28.21,5576038
JBHT,2016-01-20,64.37,66.22,63.985,65.72,2022235
JCI,2016-01-20,30.9424,31.4974,30.3037,31.2251,4572174
JEC,2016-01-20,35.87,37.19,35.2,36.78,2028280
JNJ,2016-01-20,96.11,97.28,94.53,95.75,12685151
JNPR,2016-01-20,25.26,25.944,25.03,25.59,12489782
JPM,2016-01-20,55.63,56.18,54.66,55.51,34646083
JWN,2016-01-20,45.54,46.62,44.69,46.1,4647778
KEY,2016-01-20,11.1,11.32,10.78,11.2,29515223
KHC,2016-01-20,69.28,71.58,68.74,71.17,4606976
KIM,2016-01-20,25.32,25.72,24.85,25.35,5587968
KLAC,2016-01-20,64.21,65.57,63.98,65.06,2970912
KMB,2016-01-20,124.37,124.89,121.71,123.69,2929596
KMI,2016-01-20,12.05,12.26,11.2,12.01,49810425
KMX,2016-01-20,42.4,45.16,41.88,44.89,6224686
KORS,2016-01-20,35,36.89,34.83,36.49,3342763
KO,2016-01-20,41.45,41.62,40.75,41.38,19923495
KR,2016-01-20,37.68,38.08,36.44,37.85,11294528
KSS,2016-01-20,45.44,45.95,44.1883,45.65,3993056
KSU,2016-01-20,64.6,65.37,62.21,64.35,3016775
K,2016-01-20,70.77,70.99,68.73,70.1,2496628
LB,2016-01-20,91.81,92.54,88.66,90.78,2230532
LEG,2016-01-20,37.75,38.22,36.64,37.79,1422874
LEN,2016-01-20,39.7157,40.3823,38.2353,39.8725,3837873
LH,2016-01-20,108.54,110.753,106.37,109.69,1698220
LKQ,2016-01-20,25.48,26.31,25.01,26.06,1951780
LLL,2016-01-20,108.35,108.96,105.88,108.05,632435
LLY,2016-01-20,81.85,83.47,80.41,82.62,8354406
LMT,2016-01-20,213.05,216.2,207.62,210.4,2459739
LNC,2016-01-20,38.34,38.65,36.73,38.2,4430625
LNT,2016-01-20,31.38,31.695,30.375,30.88,1348132
LOW,2016-01-20,68.87,69.52,66.93,68.07,9844082
LRCX,2016-01-20,67.41,70.36,67.02,69.57,4448205
LUK,2016-01-20,15.64,16.385,15.48,16.28,8304103
LUV,2016-01-20,39.13,40.25,37.14,39.3,12197118
LYB,2016-01-20,71.74,73.41,69.095,72.34,5215733
L,2016-01-20,34.4,34.76,34.08,34.27,3372437
MAA,2016-01-20,90.36,90.84,87.69,89.37,995767
MAC,2016-01-20,75.93,76.06,73.5601,75.25,2881054
MAR,2016-01-20,57.63,60.6,56.43,59.81,8220507
MAS,2016-01-20,24.28,24.57,23.76,24.26,6957121
MAT,2016-01-20,24.57,25.14,23.85,24.98,5616808
MA,2016-01-20,84.71,85.96,83.52,85.13,11672139
MCD,2016-01-20,116.97,118,114.38,115.78,11905195
MCHP,2016-01-20,42.83,43.59,41.54,42.85,8805316
MCK,2016-01-20,166.74,170.64,162.34,170,3493570
MCO,2016-01-20,84.86,87.05,82.09,86.13,2578577
MDLZ,2016-01-20,40.89,41.15,39.68,40.67,12802900
MDT,2016-01-20,73.71,74.99,72.28,74.57,9574914
MET,2016-01-20,41.89,42.64,40.77,42.21,9781802
MGM,2016-01-20,19.14,19.5,17.55,19.11,14078939
MHK,2016-01-20,160.25,164.78,153.15,162.56,1406487
MKC,2016-01-20,80.33,80.86,78.45,80.3,1353341
MLM,2016-01-20,117.47,118.27,113.49,117,1599776
MMC,2016-01-20,51.02,52.07,50.81,51.54,2960789
MMM,2016-01-20,136.95,137.75,134.6442,136.96,4136338
MNST,2016-01-20,47.7666,47.8233,45.1533,46.6733,5591319
MON,2016-01-20,89.47,90.34,87.29,89.81,4927749
MOS,2016-01-20,24.38,24.4,22.689,23.93,8875762
MO,2016-01-20,57.57,58.14,56.151,57.22,9562879
MPC,2016-01-20,40.17,41.14,38.95,40.5,7634249
MRK,2016-01-20,50.29,51.02,49.3,50.55,15920438
MRO,2016-01-20,7.34,8.04,7.08,7.86,45467994
MSFT,2016-01-20,49.98,51.38,49.1,50.79,63272993
MSI,2016-01-20,60.38,60.76,59.13,60.36,1247568
MS,2016-01-20,25.7,25.77,24.67,25.24,25940940
MTB,2016-01-20,104.12,106.08,101.91,104.73,2039497
MTD,2016-01-20,304.53,309.515,298.02,307.45,263180
MU,2016-01-20,10.38,10.39,9.31,10.05,65210408
MYL,2016-01-20,49.71,52.156,49.54,51.4,5542962
M,2016-01-20,38.13,40.14,37.52,39.73,10793062
NAVI,2016-01-20,8.58,9.08,8.2904,8.97,7800069
NBL,2016-01-20,25.16,26.12,23.77,25.72,8345763
NCLH,2016-01-20,46.4,47.77,43.14,47.28,3911217
NDAQ,2016-01-20,56.49,56.97,55.27,56.3,1245779
NEE,2016-01-20,106.86,107.54,103.35,105.31,3466478
NEM,2016-01-20,16.61,16.72,16.08,16.56,10009535
NFLX,2016-01-20,108.91,109.99,97.0501,107.74,53009419
NFX,2016-01-20,23.88,24.09,22.2,23.71,5275398
NI,2016-01-20,19.9,20.015,19.05,19.46,3218072
NKE,2016-01-20,57.25,59.59,56.75,59.04,16234233
NLSN,2016-01-20,44.41,44.78,42.895,43.94,3789045
NOC,2016-01-20,183.84,185.17,178.98,182.56,1841496
NOV,2016-01-20,28.8,30.23,28.54,29.72,8220253
NRG,2016-01-20,9.71,9.79,8.92,9.58,9379488
NSC,2016-01-20,70.72,72.34,67.85,71.18,2123063
NTAP,2016-01-20,21.17,21.56,20.66,21.35,3788265
NTRS,2016-01-20,63,63,60.18,61.43,4026718
NUE,2016-01-20,34.61,35.4,33.9,34.98,3578957
NVDA,2016-01-20,26.81,27.83,26.45,27.48,12029457
NWL,2016-01-20,35.58,36.43,34.5,36.07,8847056
NWSA,2016-01-20,12.12,12.28,11.8,12.15,4935226
NWS,2016-01-20,12.55,12.63,12.13,12.48,1553146
OKE,2016-01-20,20.81,21.13,18.98,20.04,6006395
OMC,2016-01-20,68.01,68.7,66.48,67.94,2177314
ORCL,2016-01-20,33.88,34.23,33.13,33.94,25278716
ORLY,2016-01-20,232.33,239.9,228.01,236.63,1364817
OXY,2016-01-20,60.26,60.87,58.24,59.62,9785212
O,2016-01-20,52.71,52.8429,50.96,51.87,2865638
PAYX,2016-01-20,46.88,47.23,45.76,46.65,4216901
PBCT,2016-01-20,14.23,14.62,13.975,14.44,6849939
PCAR,2016-01-20,44.28,45.88,43.46,45.33,4069609
PCG,2016-01-20,52.75,53.01,50.65,51.29,4104763
PCLN,2016-01-20,1075,1098.62,1039.26,1081.33,1062901
PDCO,2016-01-20,39.45,39.89,38.51,39.56,1043275
PEG,2016-01-20,39.65,39.89,38.14,38.97,3720452
PEP,2016-01-20,94.85,95.42,93.3,93.77,7558088
PFE,2016-01-20,30.21,31.07,30.06,30.66,49470839
PFG,2016-01-20,36.56,36.82,35.22,36.47,2572110
PGR,2016-01-20,29.47,30.01,29.315,29.68,5852424
PG,2016-01-20,75.29,76.09,74.46,75.83,17795006
PHM,2016-01-20,15.36,15.7,14.61,15.57,8245417
PH,2016-01-20,86.41,87.69,83.32,86.51,2575111
PKG,2016-01-20,56.41,57.62,54,56.98,1109227
PKI,2016-01-20,47,48.68,46.57,48.16,1034660
PLD,2016-01-20,38.61,38.73,36.68,37.41,3712341
PM,2016-01-20,86.68,86.9,84.46,85.86,5729552
PNC,2016-01-20,83.8,85.11,82.54,84.17,4513994
PNR,2016-01-20,43.26,43.52,42,42.99,2255720
PNW,2016-01-20,64.77,64.98,62.52,63.62,766690
PPG,2016-01-20,90.45,94.69,90.02,93.52,4935210
PPL,2016-01-20,33.4,33.55,32.18,32.8,8371482
PRGO,2016-01-20,144.6,147.41,140.74,145.84,3056914
PRU,2016-01-20,67.15,68.22,65.07,67.36,5075935
PSA,2016-01-20,248.74,249.91,239.51,240.29,1336457
PSX,2016-01-20,76.9,78.21,75.37,76.93,5169864
PVH,2016-01-20,65.5,66.93,64.16,66.44,1853221
PWR,2016-01-20,17.31,17.85,17.05,17.64,5953328
PXD,2016-01-20,109.37,110.99,103.5,109.04,5242523
PX,2016-01-20,96.57,98.8085,96,97.82,2844609
PYPL,2016-01-20,31.43,31.7,30.52,31.2,13170588
QCOM,2016-01-20,45.5,46.18,44.39,45.93,14761544
QRVO,2016-01-20,35.54,37.94,35.31,37.05,1884686
RCL,2016-01-20,80.25,83.7655,76.2,82.44,6193261
REGN,2016-01-20,438.53,468.82,432.05,461.95,1229627
REG,2016-01-20,68.73,69.84,67.515,68.65,1943037
RE,2016-01-20,171.47,172.47,167.07,169.72,297871
RF,2016-01-20,7.86,8.03,7.6,7.9,34519381
RHI,2016-01-20,41.72,42.72,40.8,42.2,1291684
RHT,2016-01-20,70.51,71.28,68.22,70.49,2781281
RJF,2016-01-20,47.47,47.98,45.9,47.27,2279058
RL,2016-01-20,99.92,105.06,99.66,103.4,2269495
RMD,2016-01-20,53,54.11,52.37,53.76,2601530
ROK,2016-01-20,89.47,90.75,87.525,89.71,2139688
ROP,2016-01-20,167.04,168.94,164.73,167.62,686083
ROST,2016-01-20,51.99,52.83,50.42,52.18,4108685
RRC,2016-01-20,19.88,22.11,19.21,21.99,9379225
RSG,2016-01-20,43.2,43.58,41.82,42.66,3313030
RTN,2016-01-20,119.93,120.6099,115.73,118.4,2189514
SBAC,2016-01-20,89.11,89.5497,84.19,88.56,2814533
SBUX,2016-01-20,57.57,57.96,54.94,56.92,22786359
SCG,2016-01-20,61.25,61.58,59.46,60.13,997788
SCHW,2016-01-20,25.89,25.89,24.365,25.27,28589699
SEE,2016-01-20,39.36,40.29,38.53,39.9,2557671
SHW,2016-01-20,240,245.77,234.9601,245.37,2186800
SIG,2016-01-20,120.87,122.07,116.49,120.64,1126513
SJM,2016-01-20,118.48,120.185,117.36,119.38,1149915
SLB,2016-01-20,61.4,62.27,59.6,61.06,16075418
SLG,2016-01-20,98.95,99.23,94.218,96.63,1340191
SNA,2016-01-20,153.81,154.77,147.51,152.81,935301
SNI,2016-01-20,54.68,56.77,53.73,56.16,1321873
SNPS,2016-01-20,39.98,41.37,39.66,40.94,1244860
SO,2016-01-20,47.7,47.99,46.66,47.16,8026147
SPGI,2016-01-20,81.82,83.59,79.64,82.51,1596822
SPG,2016-01-20,184.82,185.12,178.04,180.64,2188753
SRCL,2016-01-20,114.16,115.73,111.25,115.12,814671
SRE,2016-01-20,92.11,92.29,89.14,90.05,2086652
STI,2016-01-20,36.07,37,35.2764,36.55,6347679
STT,2016-01-20,54.1,55.7913,53.21,55.13,6009905
STX,2016-01-20,29.19,29.5,27.745,29.22,6750525
STZ,2016-01-20,143.72,146.65,142.1201,145.14,2200564
SWKS,2016-01-20,59.37,62.31,58.5,61.62,5997313
SWK,2016-01-20,94.3,94.97,90.4,93.67,2010283
SYF,2016-01-20,27.34,27.91,26.82,27.62,9686676
SYK,2016-01-20,90.41,91.715,88.57,91,1968109
SYMC,2016-01-20,18.6,18.91,18.31,18.82,11773530
SYY,2016-01-20,39.57,40,38.835,39.66,4772857
TAP,2016-01-20,86.41,86.99,85.31,86.27,3143795
TDG,2016-01-20,218.22,222.06,210.2,217.7,1276111
TEL,2016-01-20,59.01,59.01,55.605,56.3,5993548
TGT,2016-01-20,68.22,68.62,66.46,67.59,9395726
TIF,2016-01-20,62.81,63.21,59.73,61.8,5417683
TJX,2016-01-20,67.35,68.1,65.64,67.45,3749103
TMK,2016-01-20,52,52.2,50.56,51.66,850541
TMO,2016-01-20,132.66,134.655,129.54,133.05,2917516
TPR,2016-01-20,30.78,31.61,30.06,31.46,8553320
TRIP,2016-01-20,70.03,70.9,65.78,69.26,2480196
TROW,2016-01-20,64.4,65.77,63.75,65.09,2598145
TRV,2016-01-20,104.89,104.95,102.68,103.65,3320414
TSCO,2016-01-20,82.53,83.25,80.04,81.49,2307825
TSN,2016-01-20,48.65,50.36,48.52,49.96,6549253
TSS,2016-01-20,44.38,45.22,42.96,44.86,2027489
TWX,2016-01-20,69,69.66,67.26,68.9,9480341
TXN,2016-01-20,47.91,49.28,47.395,49.01,13430790
TXT,2016-01-20,36.34,36.56,34.72,36.36,4544851
T,2016-01-20,34.14,34.35,33.43,33.9,50529565
UAA,2016-01-20,32.9,34.15,31.615,33.67,13513994
UAL,2016-01-20,44.77,46.2,42.17,45.12,11771555
UDR,2016-01-20,35.59,36.31,34.19,34.86,2513470
UHS,2016-01-20,105.76,108.49,103.57,107.39,1016031
ULTA,2016-01-20,173.3,175.96,168.53,174.26,1557148
UNH,2016-01-20,112.09,115.74,110.15,114.79,8380650
UNM,2016-01-20,27.54,27.68,26.42,27.4,2895627
UNP,2016-01-20,72.68,74.15,71.57,73.61,10549878
UPS,2016-01-20,89.06,89.4,87.3,88.7,4836922
URI,2016-01-20,52.38,55.01,50.25,54.41,2871353
USB,2016-01-20,38.3,39.33,38.26,38.87,13476324
UTX,2016-01-20,84.44,85.58,83.39,84.83,9601204
VAR,2016-01-20,74.88,75.73,73.34,75.25,1441633
VFC,2016-01-20,53,55.04,52.21,55,4559976
VIAB,2016-01-20,41.07,41.24,39.43,40.67,4700569
VLO,2016-01-20,64.96,66.4599,63.81,65.48,7963062
VMC,2016-01-20,80.91,83.15,78.83,81.6,1545438
VNO,2016-01-20,90.24,90.87,86.73,88.44,1255000
VRSK,2016-01-20,70.76,71.67,69.1,70.97,1531482
VRSN,2016-01-20,73.56,75.19,72.54,74.14,1300823
VRTX,2016-01-20,93.33,98.58,89.97,96.99,4089325
VTR,2016-01-20,55.21,55.39,51.51,52.92,5098100
VZ,2016-01-20,44.38,44.77,43.79,44.42,28290160
V,2016-01-20,69.96,71.41,69.04,70.68,16586004
WAT,2016-01-20,124.33,126.37,121.915,125.02,691130
WBA,2016-01-20,79.2,80.22,77,79.45,5386636
WDC,2016-01-20,45.58,46.05,43.11,45.79,6382494
WEC,2016-01-20,53.82,54.23,52.59,52.94,3517711
WFC,2016-01-20,47.28,48.245,46.88,47.87,40241141
WHR,2016-01-20,124.99,132.05,123.6,130.63,1627827
WLTW,2016-01-20,109.06,111.6,108.32,109.3,1654181
WMB,2016-01-20,15.185,15.71,14.13,15.49,15921836
WMT,2016-01-20,61.8,62.33,60.2,60.84,17369072
WM,2016-01-20,51.96,52.37,50.36,51.92,4118908
WRK,2016-01-20,35.88,36.77,34.52,36.05,2680409
WU,2016-01-20,16.16,16.655,16.02,16.5,6444777
WYNN,2016-01-20,57.51,57.7,52.52,56.33,6212920
WYN,2016-01-20,63.7,65.84,61.72,64.99,2407264
WY,2016-01-20,25.23,25.3,23.73,24.6,10461826
XEC,2016-01-20,79.39,79.89,72.77,77.66,3013682
XEL,2016-01-20,37.1,37.24,36.11,36.62,5464385
XLNX,2016-01-20,42.58,43.59,41.69,43.08,5903164
XL,2016-01-20,34.9,35.15,34.12,34.88,2199265
XOM,2016-01-20,75.07,75.72,71.55,73.18,33300754
XRAY,2016-01-20,55.76,57.05,55,56.6,2149816
XRX,2016-01-20,35,35.36,33.92,35.04,2338751
XYL,2016-01-20,32.44,33.1,31.67,32.8,1489179
YUM,2016-01-20,67.82,68.53,66.48,67.99,5313570
ZBH,2016-01-20,97.88,99.07,94.85,98.28,1704137
ZION,2016-01-20,21.44,21.71,20.69,21.47,5413765
ZTS,2016-01-20,42.57,44.28,42.41,43.79,5212889
AAL,2016-01-21,38.93,40,38.02,39.79,9781683
AAPL,2016-01-21,97.06,97.88,94.94,96.3,52161463
AAP,2016-01-21,143.24,146.39,142.27,143.8,706825
ABBV,2016-01-21,57.29,58.77,56.92,58.36,12096954
ABC,2016-01-21,90.9,91.83,89.79,90.57,2196707
ABT,2016-01-21,40.18,40.18,39.24,39.48,10089522
ACN,2016-01-21,99.04,99.91,98,98.29,4499467
ADBE,2016-01-21,88.64,89.93,87.14,88,4298802
ADI,2016-01-21,51.51,51.68,50.11,50.53,3971992
ADM,2016-01-21,31.26,32.48,31.2,31.92,6085401
ADP,2016-01-21,78.69,79.98,77.7701,79.25,2672433
ADSK,2016-01-21,47.98,48.55,46.94,47.87,2410513
ADS,2016-01-21,247.01,252.96,245.71,248.81,509914
AEE,2016-01-21,42.33,42.515,41.76,42.13,2107481
AEP,2016-01-21,57.38,58.3841,57.1,57.64,3990496
AES,2016-01-21,8.64,9.27,8.59,9.11,10492279
AET,2016-01-21,104.59,106.22,103.715,105.26,3062336
AFL,2016-01-21,55.74,56.46,55.35,55.82,2422421
AGN,2016-01-21,294.57,301.41,292.03,295.79,2398109
AIG,2016-01-21,55.11,56.12,55.05,55.31,8286550
AIV,2016-01-21,37.16,37.47,36.51,36.95,1603593
AIZ,2016-01-21,76.76,78.0166,76.66,77.2,543443
AJG,2016-01-21,36.9,37.17,36.67,36.75,916530
AKAM,2016-01-21,46.33,47.82,45.8,46.21,3350361
ALB,2016-01-21,47.99,50.74,47.42,49.43,1844342
ALGN,2016-01-21,60.46,61.3476,59.88,60.73,397846
ALK,2016-01-21,68.61,72.79,67.85,72.61,3660643
ALLE,2016-01-21,57.44,57.77,55.76,57.21,1152552
ALL,2016-01-21,58.21,58.66,57.82,58.15,3858001
ALXN,2016-01-21,159.68,161.35,155.275,155.52,1777826
AMAT,2016-01-21,16.55,17.1,16.26,16.81,17693105
AMD,2016-01-21,1.82,2.18,1.81,2.09,26387931
AME,2016-01-21,46.52,46.97,45.81,46.33,1869330
AMGN,2016-01-21,154.75,155.02,150.24,152.78,4674002
AMG,2016-01-21,127.18,131.33,126,127.44,460237
AMP,2016-01-21,92.09,93.2,90.43,90.57,1456626
AMT,2016-01-21,88.87,91.16,88.21,90.02,2994665
AMZN,2016-01-21,573.58,588.81,568.22,575.02,4952217
ANDV,2016-01-21,86.7,87.18,83.9,85.24,2783373
ANSS,2016-01-21,85.22,85.98,83.9,85.07,750547
ANTM,2016-01-21,137.15,140.49,137.01,138.78,2023278
AON,2016-01-21,85.23,85.96,84.24,84.62,894729
AOS,2016-01-21,31.04,32.79,30.88,32.09,3249834
APA,2016-01-21,34.33,37.59,34.12,37.24,7468009
APC,2016-01-21,30.36,33.81,30.03,33.55,11363212
APD,2016-01-21,118.18,118.92,116.38,117.17,1209246
APH,2016-01-21,46.93,49.05,46.63,47.78,3918138
ARE,2016-01-21,76.94,77.64,76.3,76.42,753220
ARNC,2016-01-21,20.22,21.78,20.13,21.27,15876745
ATVI,2016-01-21,34.79,35.45,34.38,34.56,8859547
AVB,2016-01-21,172.66,173.67,170.34,171.3,827791
AVGO,2016-01-21,124.8,126,123.35,124.53,4848109
AVY,2016-01-21,59.39,59.59,58.61,58.89,1053775
AWK,2016-01-21,60.69,60.89,60.03,60.25,1275596
AXP,2016-01-21,63,64.32,62.51,62.64,8992300
AYI,2016-01-21,202.19,203.135,195.7,196.63,573948
AZO,2016-01-21,713.1,724.816,710.1,717.73,281159
A,2016-01-21,37.35,37.83,36.81,37.23,2298372
BAC,2016-01-21,13.67,13.84,13.25,13.36,188975952
BAX,2016-01-21,34.8,35.4405,34.57,35.25,3436510
BA,2016-01-21,122.77,125.98,121.54,123.4,5546240
BBT,2016-01-21,32.67,32.76,31.71,31.78,9970441
BBY,2016-01-21,26.61,27.69,26.46,27.28,6318779
BDX,2016-01-21,140.9,142.105,139.13,141.65,1118661
BEN,2016-01-21,32.98,34.34,32.82,33.21,4213838
BF.B,2016-01-21,45.79,46.195,45.125,45.3,1272294
BIIB,2016-01-21,269.67,271.05,261.02,262.08,2530991
BK,2016-01-21,35.71,36,34.24,34.31,12502374
BLK,2016-01-21,292.79,296.89,289.48,289.9,1100307
BLL,2016-01-21,34.095,34.415,33.515,33.53,2914838
BMY,2016-01-21,63.94,63.97,62.5,63.13,5665356
BRK.B,2016-01-21,125.52,126.75,124.37,125.62,3806111
BSX,2016-01-21,17.58,17.82,17.37,17.56,10288885
BWA,2016-01-21,30.22,30.63,29.195,29.23,4147011
BXP,2016-01-21,116.37,117.71,115.46,116.04,628875
CAG,2016-01-21,39.25,39.42,38.68,39.25,3774695
CAH,2016-01-21,80.32,81.53,79.39,80.08,2161351
CAT,2016-01-21,59,60.42,58.25,59.69,8798285
CA,2016-01-21,25.96,26.43,25.6,26.17,3174890
CBG,2016-01-21,28.12,28.97,27.73,28.35,2170821
CBOE,2016-01-21,64.57,64.57,62.08,62.3,1035439
CBS,2016-01-21,44.02,46.4601,43.86,45.77,7068933
CB,2016-01-21,110.19,111.1,108.19,109.43,3970803
CCI,2016-01-21,78.45,80.06,78.03,79.13,2475310
CCL,2016-01-21,48.48,49.86,48.28,49.57,8299616
CDNS,2016-01-21,19.12,19.26,18.84,18.93,1752874
CELG,2016-01-21,108.22,109.41,105.4,105.46,8632779
CERN,2016-01-21,56.11,56.61,55.11,55.83,1379368
CFG,2016-01-21,21.63,21.84,21.125,21.33,9819577
CF,2016-01-21,29.18,31.11,29.12,30.27,5881736
CHD,2016-01-21,39.22,39.895,38.905,39.605,2069940
CHK,2016-01-21,3.25,3.66,3.17,3.55,24335380
CHRW,2016-01-21,64.3,65.23,63.72,64.51,1999157
CHTR,2016-01-21,170.37,172.49,166.97,169.45,1174538
CINF,2016-01-21,54.63,54.97,53.89,54.11,672817
CI,2016-01-21,139.38,142.63,139.12,140.13,1846335
CLX,2016-01-21,125.37,126.3799,124.245,125.89,1288890
CL,2016-01-21,62.32,63.96,61.91,63.65,5645465
CMA,2016-01-21,34.17,34.22,33.145,33.3,3988738
CMCSA,2016-01-21,26.805,27.425,26.59,27.16,30690234
CME,2016-01-21,84.49,85.235,81.87,81.99,4009611
CMG,2016-01-21,469.79,475.59,461,461.2,1198866
CMI,2016-01-21,84.58,87.29,84.29,86.02,2612391
CMS,2016-01-21,36.02,36.27,35.6,35.96,2561692
CNC,2016-01-21,62.56,62.92,59.54,59.75,1703990
CNP,2016-01-21,16.95,17.605,16.9,17.43,9740448
COF,2016-01-21,60.85,62.3,60.51,61.18,3747311
COG,2016-01-21,16.95,18.96,16.87,18.65,14184306
COL,2016-01-21,85.33,86.31,84.63,85.8,1481876
COO,2016-01-21,124.33,125.64,122.446,123.85,520868
COP,2016-01-21,34.87,37.34,34.64,36.91,19576220
COST,2016-01-21,148.97,151.24,148.11,150.38,2212441
COTY,2016-01-21,23.14,23.54,22.07,22.45,1138842
CPB,2016-01-21,54.11,54.55,53.49,54.09,2415901
CRM,2016-01-21,70.36,70.64,69.14,69.51,4636133
CSCO,2016-01-21,23.09,23.45,22.87,22.9,46267871
CSRA,2016-01-21,28.07,28.25,26.65,26.8,1601155
CSX,2016-01-21,22,22.805,21.66,22.36,10706683
CTAS,2016-01-21,82.63,83.37,80,80.33,1488953
CTL,2016-01-21,22.37,23.07,22.37,22.62,10569765
CTSH,2016-01-21,59.46,60.16,58.63,59.06,4428480
CTXS,2016-01-21,66.94,67.93,65.19,65.42,2658572
CVS,2016-01-21,94.55,95.31,93.51,94.48,4845831
CVX,2016-01-21,78.8,81.65,78.02,81.05,16107819
CXO,2016-01-21,72.69,82.16,72.245,81.39,3375852
C,2016-01-21,40.51,41.39,40.03,40.15,34976743
DAL,2016-01-21,46.65,47.12,45.37,46.52,12817428
DE,2016-01-21,71.99,73.66,71.19,73.03,2731191
DFS,2016-01-21,48.78,49.53,48.29,48.42,4576668
DGX,2016-01-21,65.11,65.72,64.335,64.75,1077397
DG,2016-01-21,70.42,71.95,70.3,70.81,3035517
DHI,2016-01-21,26.55,27.33,26.25,26.65,6413992
DHR,2016-01-21,84.59,85.07,83.85,84.43,3847672
DISCA,2016-01-21,25.53,26.31,25.21,25.89,3448687
DISCK,2016-01-21,25.04,25.82,24.7,25.54,2969716
DISH,2016-01-21,48.19,48.63,47.33,47.67,3240911
DIS,2016-01-21,92.87,94.86,92.3,94.02,12078238
DLR,2016-01-21,72.93,73.54,71.87,72.5,1537699
DLTR,2016-01-21,76.41,78.75,75.72,77.03,2664553
DOV,2016-01-21,52.51,53.91,52,52.85,1469440
DPS,2016-01-21,90.45,90.94,89.22,89.97,1644854
DRE,2016-01-21,18.99,19.22,18.755,18.95,2767929
DRI,2016-01-21,59.5,60.74,58.89,60.32,2696623
DTE,2016-01-21,80.18,80.76,78.72,79.25,1446482
DUK,2016-01-21,71.7,72.14,70.35,71.09,4501454
DVA,2016-01-21,65.48,65.97,64.71,65.2,974479
DVN,2016-01-21,21.33,24.92,21.18,24.18,10875632
D,2016-01-21,69.05,69.05,67.97,68.49,2268669
EA,2016-01-21,67.19,67.56,65.79,67.03,3894701
EBAY,2016-01-21,25.87,26.245,25.32,26.09,15403092
ECL,2016-01-21,102.11,102.74,100.59,101.85,1627953
ED,2016-01-21,68.25,68.98,66.2,67.69,4585663
EFX,2016-01-21,102,103.32,100.88,102.62,862969
EIX,2016-01-21,59.03,59.494,58.48,58.72,2045645
EL,2016-01-21,83.41,84.105,81.92,83.3,1840345
EMN,2016-01-21,60.7,62.49,60.03,61.25,1491189
EMR,2016-01-21,42.35,43.39,41.79,42.94,4323754
EOG,2016-01-21,60.24,64.25,59.41,63.75,7404077
EQIX,2016-01-21,294.29,295.35,287.31,289.78,860683
EQR,2016-01-21,76.78,77.42,76.04,76.44,1654243
EQT,2016-01-21,55.61,58.06,54.55,55.65,4510684
ESRX,2016-01-21,70.95,72.41,69.42,71.91,8220992
ESS,2016-01-21,225.12,226.84,219.31,221,587375
ES,2016-01-21,51.27,51.47,50.21,50.58,2350423
ETFC,2016-01-21,24.41,24.98,24.02,24.3,5952480
ETN,2016-01-21,47.57,48.686,46.78,47.78,3767211
ETR,2016-01-21,66.58,67.08,65.64,66.68,1114739
EW,2016-01-21,76.63,79.66,76.33,77.8,3678076
EXC,2016-01-21,26.88,27.53,26.58,27.42,9040401
EXPD,2016-01-21,43.33,43.78,42.96,43.4,2470956
EXPE,2016-01-21,106.39,107.62,105.19,106.4,2277278
EXR,2016-01-21,85.09,86.045,84.52,84.72,1423703
FAST,2016-01-21,36.67,37.36,36.1,37.14,4019158
FBHS,2016-01-21,47.61,48.65,47.27,47.68,1288239
FB,2016-01-21,94.91,95.99,92.62,94.16,30518939
FCX,2016-01-21,4.14,4.43,3.97,4.33,61101958
FDX,2016-01-21,123.26,125.085,122,123.57,2639587
FE,2016-01-21,31.15,31.64,30.62,31.3,5237240
FFIV,2016-01-21,94.4995,94.4995,88.8,89.51,4007698
FISV,2016-01-21,89.39,90.51,88.57,89.64,1374412
FIS,2016-01-21,58.14,58.94,57.67,58.05,2661905
FITB,2016-01-21,16.76,17.2489,15.72,15.73,21771317
FLIR,2016-01-21,30.25,30.74,29.82,29.82,1979115
FLR,2016-01-21,41.18,41.93,40.73,41.32,2355533
FLS,2016-01-21,35.39,36.34,34.895,35.83,1798492
FL,2016-01-21,61.82,65.07,61.71,64.56,3176265
FMC,2016-01-21,34.59,35.82,34.59,35.11,1593656
FOXA,2016-01-21,25.73,25.96,25.39,25.52,20560628
FOX,2016-01-21,25.82,26.04,25.49,25.62,4659253
FRT,2016-01-21,146.25,148.14,144.97,145.72,478008
FTI,2016-01-21,23.36,24.42,23.26,23.78,4244657
F,2016-01-21,12.01,12.28,11.86,12.01,48841795
GD,2016-01-21,124.38,125.61,123.69,124.32,1568315
GE,2016-01-21,28.13,28.99,28.13,28.59,56037636
GGP,2016-01-21,25.98,26.94,25.7,26.34,8363977
GILD,2016-01-21,90.37,90.6,88.71,88.87,12158269
GIS,2016-01-21,54.59,54.78,53.53,54.12,4912314
GLW,2016-01-21,16.76,17.3,16.57,16.93,14564035
GM,2016-01-21,29.46,30.135,29.07,29.55,15844027
GOOGL,2016-01-21,720.17,737.67,711.11,726.67,2596916
GOOG,2016-01-21,702.18,719.19,694.46,706.59,2412211
GPC,2016-01-21,79.15,80.69,78.49,79.22,798376
GPN,2016-01-21,58.04,58.74,57.04,57.29,2451736
GPS,2016-01-21,22.61,23.23,22.47,23,5490355
GRMN,2016-01-21,32.47,33.885,32.36,33.13,1814905
GS,2016-01-21,153.97,155.16,151.49,151.65,5738849
GT,2016-01-21,28.04,28.65,27.63,27.92,4272057
GWW,2016-01-21,183.1,186.52,182,185.53,843933
HAL,2016-01-21,28.23,29.63,28.13,29.29,15261922
HAS,2016-01-21,69.89,72.31,69.165,71.95,1345475
HBAN,2016-01-21,8.74,9.37,8.57,9,21720055
HBI,2016-01-21,28.36,29.28,28.19,28.88,2821022
HCA,2016-01-21,62.99,65.39,62.37,64.03,3592030
HCN,2016-01-21,65.15,66.49,64.09,65.48,2225708
HCP,2016-01-21,35.47,36.24,34.86,35.63,3378798
HD,2016-01-21,117.38,121.94,117.14,120.22,8993902
HES,2016-01-21,35.07,37.95,35,37.62,7468559
HIG,2016-01-21,37.92,38.72,37.4,38.03,3667321
HII,2016-01-21,122.03,123.54,120.31,121.41,672632
HOG,2016-01-21,40.04,41.37,39.59,40.67,3149941
HOLX,2016-01-21,34.82,35.025,33.765,33.91,2959116
HON,2016-01-21,96.82,97.64,95.89,96.58,3042397
HPE,2016-01-21,12,12.54,11.82,12.41,16729584
HPQ,2016-01-21,9.61,10.01,9.5051,9.94,25739327
HP,2016-01-21,42.42,46.28,42.3,45.28,4068927
HRB,2016-01-21,32.24,32.65,31.97,32.26,2139190
HRL,2016-01-21,37.9,38.18,36.975,37.24,3901936
HRS,2016-01-21,83.69,84.56,82.43,82.85,1081703
HSIC,2016-01-21,73.255,73.295,71.88,72.07,1556060
HST,2016-01-21,12.92,13.89,12.79,13.5,14843348
HSY,2016-01-21,84.96,85.28,83.82,84.66,1667482
HUM,2016-01-21,165.64,167.24,163.3,166.11,620640
IBM,2016-01-21,121.3,125.1,120.5751,122.91,8851641
ICE,2016-01-21,48.91,49.224,48.067,48.416,4790075
IDXX,2016-01-21,66.71,67.24,65.39,65.58,1005916
IFF,2016-01-21,112.1,113.9,111.1,111.75,591859
ILMN,2016-01-21,172.32,172.5,168,169.18,992376
INCY,2016-01-21,73.87,76.715,71,73.78,2186073
INFO,2016-01-21,26.54,27.41,26.54,27.04,526766
INTC,2016-01-21,29.65,30.03,29.24,29.66,30157376
INTU,2016-01-21,92.8,93.67,91.21,91.95,1461686
IPG,2016-01-21,21.1,21.9,20.955,21.65,7485275
IP,2016-01-21,35.45,35.9938,34.94,35.46,3356138
IQV,2016-01-21,63.43,64.07,61.6,62.47,974031
IRM,2016-01-21,24.67,25.34,24.39,24.87,1183369
IR,2016-01-21,49.08,49.68,48.05,48.83,3168845
ISRG,2016-01-21,185.5031,186.6331,180.5432,185.1998,2075004
ITW,2016-01-21,81.83,82.51,80.58,81.65,3716013
IT,2016-01-21,83.02,84.03,82.23,82.58,399823
IVZ,2016-01-21,28.48,29,28.1,28.43,3936472
JBHT,2016-01-21,67.99,68.63,66.01,66.99,2649286
JCI,2016-01-21,31.1937,31.8326,30.9476,31.4031,2977654
JEC,2016-01-21,36.87,37.44,36.37,36.62,984222
JNJ,2016-01-21,95.77,96.64,94.28,95.94,11266449
JNPR,2016-01-21,25.82,26.16,25.57,25.64,8806289
JPM,2016-01-21,55.74,56.52,55.06,55.25,31301088
JWN,2016-01-21,46.29,48.225,45.97,47.74,5490666
KEY,2016-01-21,10.88,11.47,10.84,11.17,22749760
KHC,2016-01-21,72,73.33,71.3262,73.05,6208213
KIM,2016-01-21,25.57,26.32,25.35,26,6569732
KLAC,2016-01-21,65.3,65.32,64.35,64.63,981124
KMB,2016-01-21,123.99,125.34,123.009,124.95,2244659
KMI,2016-01-21,12.83,14.62,12.47,13.88,69707230
KMX,2016-01-21,44.94,47.12,44.87,45.78,4305129
KORS,2016-01-21,37,38.36,36.43,37.51,3488349
KO,2016-01-21,41.45,41.51,41.0861,41.39,15568891
KR,2016-01-21,37.87,37.87,36.92,37.15,9592668
KSS,2016-01-21,45.74,47.48,45.46,46.99,2807379
KSU,2016-01-21,63.48,65.03,62.2,64.54,3505129
K,2016-01-21,70.12,70.53,69.07,69.96,2301503
LB,2016-01-21,90.95,93.71,90.39,93.38,1974800
LEG,2016-01-21,37.9,38.99,37.62,38.73,1135474
LEN,2016-01-21,40.049,41.2549,39.9216,40.3823,3437290
LH,2016-01-21,109.98,110.535,108.58,109,940312
LKQ,2016-01-21,26.1,26.66,25.9006,26.34,2611729
LLL,2016-01-21,108.37,110.1,107.92,108.85,690009
LLY,2016-01-21,82.56,82.62,80.59,81.4,4930961
LMT,2016-01-21,211.2,212,208.75,210.79,1563513
LNC,2016-01-21,38.19,39.385,37.66,38.57,2437557
LNT,2016-01-21,30.87,31.0925,30.5,30.785,1303400
LOW,2016-01-21,68.57,69.94,68.25,69.32,7615656
LRCX,2016-01-21,69.95,70.04,67.58,68.12,3935813
LUK,2016-01-21,16.32,16.82,16.255,16.5,2779189
LUV,2016-01-21,39.99,41.5,38.94,39.5,12315264
LYB,2016-01-21,72.43,74.79,71.55,74.59,4437470
L,2016-01-21,34.22,34.81,34.2,34.38,1800239
MAA,2016-01-21,89.95,90.77,88.8,89.34,650378
MAC,2016-01-21,75.69,77.08,75.07,75.8,1259592
MAR,2016-01-21,59.75,62.56,59.15,61.65,6139936
MAS,2016-01-21,24.32,25.365,24.13,24.91,8733304
MAT,2016-01-21,25.13,25.92,24.81,25.82,6136635
MA,2016-01-21,85.23,87.5299,84.56,86.12,5989652
MCD,2016-01-21,116.51,118.44,115.79,117.84,9839121
MCHP,2016-01-21,43.32,44.41,42.83,43.61,4515959
MCK,2016-01-21,170,172.5,168.6,170.45,2162659
MCO,2016-01-21,86.57,87.61,85.59,85.8,1295204
MDLZ,2016-01-21,40.82,40.91,40,40.33,9487335
MDT,2016-01-21,74.77,75.63,73.6,74.6,7603139
MET,2016-01-21,42.32,43.53,42.13,42.7,8700688
MGM,2016-01-21,19.16,19.37,18.66,19.02,6726400
MHK,2016-01-21,163.09,166.93,162.2,165.25,977434
MKC,2016-01-21,80.3,80.69,78.55,79.78,1251967
MLM,2016-01-21,117.44,119.34,115.61,118.37,1579168
MMC,2016-01-21,51.66,51.78,50.99,51.29,2653479
MMM,2016-01-21,136.96,138.67,136.15,137.76,3355469
MNST,2016-01-21,47.19,47.3333,45.61,46.0066,5158284
MON,2016-01-21,90.27,91.87,88.79,91.13,3935497
MOS,2016-01-21,24.11,24.97,23.79,24.62,5979173
MO,2016-01-21,57.48,57.74,56.762,57.45,6151451
MPC,2016-01-21,40.03,40.75,39.12,39.61,7611511
MRK,2016-01-21,50.78,51.32,50.09,50.92,11927519
MRO,2016-01-21,7.75,8.89,7.72,8.79,37173900
MSFT,2016-01-21,51,51.58,50.3,50.48,40191157
MSI,2016-01-21,60.4,61.27,60.03,60.82,839040
MS,2016-01-21,25.29,25.59,24.69,24.78,22130308
MTB,2016-01-21,104.72,104.95,101.825,102.24,1675455
MTD,2016-01-21,307.9,309.5,302.85,307.08,172485
MU,2016-01-21,10.45,10.9,10.13,10.85,52299097
MYL,2016-01-21,51.86,52.27,50.44,51.44,4235462
M,2016-01-21,39.8,41.6,39.73,40.61,9146991
NAVI,2016-01-21,9.08,9.44,9,9.16,4435725
NBL,2016-01-21,26.13,28.71,25.8,28.39,7597180
NCLH,2016-01-21,47.93,48.83,47.12,47.9,1981177
NDAQ,2016-01-21,56.35,57.29,55.74,55.78,1150558
NEE,2016-01-21,105.43,105.78,103.86,105.04,2196596
NEM,2016-01-21,16.47,16.77,16.05,16.69,6599555
NFLX,2016-01-21,108.32,108.51,102.1,102.35,31027503
NFX,2016-01-21,23.65,25.41,23.23,25.33,7614740
NI,2016-01-21,19.5,19.8,19.33,19.53,2703582
NKE,2016-01-21,59.08,61.16,59.06,60.56,16121599
NLSN,2016-01-21,43.97,44.4,43.42,43.89,3562767
NOC,2016-01-21,183.47,184.13,180.96,181.22,1031576
NOV,2016-01-21,29.54,31.205,29.36,30.67,5519361
NRG,2016-01-21,9.6,10.48,9.57,9.89,9008149
NSC,2016-01-21,70.95,71.2963,66.51,70.07,3863946
NTAP,2016-01-21,21.47,21.805,21.11,21.35,3500634
NTRS,2016-01-21,62.04,62.27,58.98,59.01,3804391
NUE,2016-01-21,34.95,35.58,34.7,35.01,2826107
NVDA,2016-01-21,27.78,28.23,27.21,27.8,12036422
NWL,2016-01-21,36.18,37.49,35.63,36.85,7980759
NWSA,2016-01-21,12.15,12.58,12.05,12.37,3375186
NWS,2016-01-21,12.51,12.91,12.39,12.72,653159
OKE,2016-01-21,20.16,23.08,20.02,22.62,5255672
OMC,2016-01-21,68.26,69.23,67.09,68.65,1199075
ORCL,2016-01-21,33.91,34.56,33.59,34.12,20380296
ORLY,2016-01-21,236.43,239.467,233.48,236.71,951331
OXY,2016-01-21,59.11,61.169,58.76,60.85,7201507
O,2016-01-21,52.29,53.3,51.7188,52.52,1897595
PAYX,2016-01-21,46.94,47.81,46.24,47.39,4442889
PBCT,2016-01-21,14.51,14.68,14.24,14.33,6147727
PCAR,2016-01-21,45.53,46.42,44.95,45.81,2995689
PCG,2016-01-21,51.55,51.96,50.8,51.48,3606137
PCLN,2016-01-21,1084.36,1111,1067.06,1089.14,543581
PDCO,2016-01-21,39.72,40.03,39.02,39.39,866757
PEG,2016-01-21,38.96,39.31,38.58,39.09,3721182
PEP,2016-01-21,94.04,94.67,93.2481,94.47,6076291
PFE,2016-01-21,30.61,30.9,30.51,30.58,36554638
PFG,2016-01-21,36.59,37.74,36.38,36.84,1719788
PGR,2016-01-21,29.77,30,29.4599,29.55,4218716
PG,2016-01-21,76.02,77.18,75.41,76.72,12712854
PHM,2016-01-21,15.58,16.495,15.5,16,11470300
PH,2016-01-21,86.66,89.61,85.9,87.95,1282030
PKG,2016-01-21,56.9,57.76,55.83,55.95,1298724
PKI,2016-01-21,48.21,48.24,47.27,47.52,639006
PLD,2016-01-21,37.59,38.03,37.28,37.73,3422158
PM,2016-01-21,85.42,86.2,84.69,85.8,5436420
PNC,2016-01-21,84.54,86.12,83.87,84.13,2534951
PNR,2016-01-21,43.22,43.69,42.52,43.38,2348040
PNW,2016-01-21,63.9,64.17,62.72,63.26,821760
PPG,2016-01-21,93,94.67,90.61,91.92,4310680
PPL,2016-01-21,32.9,33.31,32.62,33.23,5109618
PRGO,2016-01-21,146.29,147.92,143.91,146.79,2850168
PRU,2016-01-21,67.75,69.35,67.6,68.13,3663231
PSA,2016-01-21,241.21,244.67,240.13,241.06,748737
PSX,2016-01-21,76.71,77.2255,75.29,76.04,4360681
PVH,2016-01-21,66.52,69.82,65.87,68.68,1060933
PWR,2016-01-21,17.66,18.17,17.5,17.66,5413648
PXD,2016-01-21,108.92,115,106.73,111.8,4018926
PX,2016-01-21,98.25,98.79,97.19,97.96,1653153
PYPL,2016-01-21,31.61,31.74,30.9,31.2,9978942
QCOM,2016-01-21,46.36,47.4401,45.71,47.05,12913651
QRVO,2016-01-21,37.45,38.4,36.6,37.84,1363049
RCL,2016-01-21,83.41,86.42,82.83,85.48,3914670
REGN,2016-01-21,462.16,469.98,452.01,461.57,889888
REG,2016-01-21,69.05,69.63,67.81,68.41,1001449
RE,2016-01-21,170.05,170.98,167.52,169.35,385782
RF,2016-01-21,7.86,8.08,7.78,7.83,31909035
RHI,2016-01-21,42.35,42.46,41.61,41.79,1538550
RHT,2016-01-21,70.39,71.145,69.78,70.31,1367493
RJF,2016-01-21,44.52,46.41,44.11,44.69,3046885
RL,2016-01-21,103.51,108.06,102.08,105.94,1642028
RMD,2016-01-21,53.88,55.14,53.28,54.04,1865954
ROK,2016-01-21,90.59,91.51,88.11,90.06,1326414
ROP,2016-01-21,167.69,168.88,165.22,166.4,584646
ROST,2016-01-21,52.32,52.68,51.91,52.23,3216224
RRC,2016-01-21,21.97,26.4,21.81,26.03,11831972
RSG,2016-01-21,42.82,43.08,42.03,42.2,3289160
RTN,2016-01-21,118.89,119.1,117.02,117.62,1788596
SBAC,2016-01-21,89.12,90.32,85.77,87.49,2436817
SBUX,2016-01-21,57.84,59.38,57.67,59.03,20888519
SCG,2016-01-21,60.18,60.6439,59.54,60.08,838401
SCHW,2016-01-21,25.29,25.475,24.365,24.38,27541834
SEE,2016-01-21,39.96,40.73,39.77,39.82,1174256
SHW,2016-01-21,245.19,249.88,239.89,245.97,1631501
SIG,2016-01-21,120.98,122.32,118.46,119.53,1272287
SJM,2016-01-21,119.38,119.87,117.92,119.26,994258
SLB,2016-01-21,61.21,63.47,60.37,61.45,12999419
SLG,2016-01-21,97.12,99,96.07,96.75,954784
SNA,2016-01-21,152.52,153.91,149.535,150.51,846474
SNI,2016-01-21,56.13,58.22,55.39,57.37,1314665
SNPS,2016-01-21,40.96,41.23,39.26,40.69,1081783
SO,2016-01-21,47.28,47.55,46.34,46.81,5876791
SPGI,2016-01-21,82.92,84.14,81.47,81.77,1171828
SPG,2016-01-21,182.76,184.04,180.11,182.7,1456765
SRCL,2016-01-21,115.78,116.44,114.04,114.99,508147
SRE,2016-01-21,90.1,91.33,89.45,91.04,1274931
STI,2016-01-21,36.5,37,35.92,36.06,6400848
STT,2016-01-21,55.2,55.96,54.24,54.43,2840900
STX,2016-01-21,29.45,29.47,27.41,27.56,10447097
STZ,2016-01-21,144.97,146.205,142.36,143.45,1710283
SWKS,2016-01-21,62.23,64.73,61.52,63.29,4253051
SWK,2016-01-21,93.66,94.95,92.48,92.85,1928389
SYF,2016-01-21,27.62,28.25,27.3,27.73,9065899
SYK,2016-01-21,91.43,92.26,90.3,91.89,2072363
SYMC,2016-01-21,18.93,19.12,18.79,18.98,5699325
SYY,2016-01-21,39.8,39.87,38.955,39.4,6134229
TAP,2016-01-21,87.46,87.63,86.04,86.57,2463308
TDG,2016-01-21,218.26,219.99,215.0005,216.46,673998
TEL,2016-01-21,57.05,58.27,56.22,57.32,4978848
TGT,2016-01-21,68.07,69.67,67.535,68.64,6869293
TIF,2016-01-21,61.62,62.91,60.85,61.05,3727405
TJX,2016-01-21,67.3,68.18,66.78,67.85,3822097
TMK,2016-01-21,51.71,52.61,51.52,51.8,763824
TMO,2016-01-21,133.47,133.61,130.74,131.68,2193874
TPR,2016-01-21,31.58,32.96,31.42,32.47,4915339
TRIP,2016-01-21,69.29,72.46,68.17,69.51,1577910
TROW,2016-01-21,65.33,67.257,65.11,65.56,2112296
TRV,2016-01-21,103.86,105.1,101.23,102.7,3183963
TSCO,2016-01-21,81.96,84.66,81.52,83.3,2012077
TSN,2016-01-21,50,51.29,49.67,51.01,5607689
TSS,2016-01-21,44.92,46.15,44.65,45.19,1836278
TWX,2016-01-21,68.92,70.58,68.0892,69.48,5192738
TXN,2016-01-21,49.66,50.855,49.0099,49.83,10094622
TXT,2016-01-21,36.49,37.05,36.22,36.51,1599429
T,2016-01-21,33.99,34.88,33.79,34.54,40974674
UAA,2016-01-21,33.8,35.1724,33.5,34.53,10059524
UAL,2016-01-21,45.11,46.66,44.25,45.33,10292566
UDR,2016-01-21,34.98,35.27,34.5,34.77,1540730
UHS,2016-01-21,107.77,110.16,106.05,106.95,754951
ULTA,2016-01-21,174.5,180.58,173.1,176.5,1213337
UNH,2016-01-21,114.67,115.48,112.26,113.5,5413940
UNM,2016-01-21,27.42,28.225,27.3001,27.73,2634674
UNP,2016-01-21,69.5,71.73,67.06,71,19539911
UPS,2016-01-21,88.81,90.19,87.92,89.07,3467624
URI,2016-01-21,54.4,56.93,53.7,55.31,2713155
USB,2016-01-21,38.94,39.45,38.495,38.52,12508913
UTX,2016-01-21,84.83,86.79,84.54,85.57,5742904
VAR,2016-01-21,75.65,75.7,74.16,74.81,815486
VFC,2016-01-21,55.43,57.56,55.09,57,4843354
VIAB,2016-01-21,40.85,42.53,39.66,41.58,4386578
VLO,2016-01-21,65.12,65.16,63.07,63.43,8961723
VMC,2016-01-21,82.09,83.39,80.3401,82.24,1004028
VNO,2016-01-21,88.91,89.81,87.82,88.85,852797
VRSK,2016-01-21,71.32,71.7,69.99,70.44,1453271
VRSN,2016-01-21,74.29,74.67,73.52,73.85,969002
VRTX,2016-01-21,97.0615,98.84,94.84,95.07,2881794
VTR,2016-01-21,53.23,54.625,52.6,54,2731611
VZ,2016-01-21,45,46.33,44.43,45.87,31354119
V,2016-01-21,70.72,72.33,70.1,71.56,11931171
WAT,2016-01-21,125.4,125.85,123.13,124.56,741170
WBA,2016-01-21,79.45,79.921,78.53,78.98,4449293
WDC,2016-01-21,46.09,46.09,43.135,43.94,7295247
WEC,2016-01-21,53,53.57,52.01,52.47,2907779
WFC,2016-01-21,48.03,49.0466,47.91,48.01,24272884
WHR,2016-01-21,131.63,136.73,131.48,133.37,1218397
WLTW,2016-01-21,109.73,110.58,108.315,110,944335
WMB,2016-01-21,15.44,16.79,15.25,16.04,17366205
WMT,2016-01-21,60.98,62.79,60.91,61.88,12089164
WM,2016-01-21,51.9,52.58,51.63,51.98,2414133
WRK,2016-01-21,36.23,37.36,35.78,36.41,1647912
WU,2016-01-21,16.54,17.14,16.42,16.91,6919944
WYNN,2016-01-21,56.42,57.47,54.33,56.68,4076555
WYN,2016-01-21,64.94,67.27,64.4,65.95,1808183
WY,2016-01-21,24.7,25.46,24.51,25,5425920
XEC,2016-01-21,77.4,82.19,76.6,80.47,1945854
XEL,2016-01-21,36.65,37.06,35.91,36.13,5359249
XLNX,2016-01-21,47.1,48.3,45.96,46.78,11718177
XL,2016-01-21,34.88,35.44,34.77,34.99,2990234
XOM,2016-01-21,73.16,74.99,72.61,74.1,22265576
XRAY,2016-01-21,56.74,56.82,55.9301,56.35,1639922
XRX,2016-01-21,35,36.48,34.66,36.16,2447211
XYL,2016-01-21,32.97,33.57,32.65,33.23,1444163
YUM,2016-01-21,68.32,69.88,67.685,68.96,4231294
ZBH,2016-01-21,98.52,98.88,97.21,98.18,940542
ZION,2016-01-21,21.47,21.78,21.01,21.09,4564790
ZTS,2016-01-21,43.79,43.92,42.98,43.08,3777690
AAL,2016-01-22,40,40.72,39.57,40.16,7247031
AAPL,2016-01-22,98.63,101.46,98.37,101.42,65800467
AAP,2016-01-22,144.94,145.85,142.59,144.43,990392
ABBV,2016-01-22,59.1,59.43,57.82,58.83,10383842
ABC,2016-01-22,91.89,92.08,90.84,91,1985773
ABT,2016-01-22,40.2,40.2,39.74,40.03,8854648
ACN,2016-01-22,99.79,102.36,99.56,102.24,3609669
ADBE,2016-01-22,89.55,89.93,88.48,89.63,5390252
ADI,2016-01-22,51.5,51.76,50.81,51.38,1767727
ADM,2016-01-22,32.52,33.37,32.49,33.23,5279560
ADP,2016-01-22,80.83,81.18,79.815,81.11,1940151
ADSK,2016-01-22,48.64,49.34,48.355,49.03,1820110
ADS,2016-01-22,252.6,254.41,247.7005,249.22,647036
AEE,2016-01-22,42.35,43.015,42.1,42.95,1872170
AEP,2016-01-22,58.46,58.57,57.72,58.53,3707636
AES,2016-01-22,9.28,9.39,9.075,9.17,5393892
AET,2016-01-22,106.16,108.13,105.72,107.58,2344665
AFL,2016-01-22,56.72,57.32,56.55,57.27,2193573
AGN,2016-01-22,300.95,301.98,295.315,298.04,2089645
AIG,2016-01-22,56.35,56.93,55.66,56.35,9544468
AIV,2016-01-22,37.28,37.96,36.95,37.76,883785
AIZ,2016-01-22,78.08,79.68,77.96,79.47,587674
AJG,2016-01-22,37.31,37.7165,37.23,37.65,754597
AKAM,2016-01-22,46.97,47.89,46.52,46.91,1984684
ALB,2016-01-22,50.66,52.27,50.65,51.29,1533257
ALGN,2016-01-22,61.18,61.46,59.86,60.95,697850
ALK,2016-01-22,74.38,74.38,71.8,72.86,2125742
ALLE,2016-01-22,58.15,60.125,58.13,59.96,1086943
ALL,2016-01-22,58.91,59,58.2,58.53,2699576
ALXN,2016-01-22,158.69,159.48,155.38,159.15,1136451
AMAT,2016-01-22,17.18,17.36,16.86,17.05,14021266
AMD,2016-01-22,2.11,2.17,1.98,2.02,16245515
AME,2016-01-22,47.25,47.54,46.57,46.91,1381137
AMGN,2016-01-22,156.45,156.96,154.24,156.08,4577287
AMG,2016-01-22,131.07,134.98,130.35,134.53,788184
AMP,2016-01-22,92.15,93.61,92.08,93.25,1385739
AMT,2016-01-22,90.91,93.59,90.33,93.25,3258328
AMZN,2016-01-22,588.73,600.1,584.1079,596.38,5120144
ANDV,2016-01-22,87.55,92.29,86.81,90.73,2859104
ANSS,2016-01-22,86.09,87.42,85.735,86.8,320343
ANTM,2016-01-22,140.09,141.8,138.91,141.4,1681593
AON,2016-01-22,85.92,86.68,85.72,86.41,949259
AOS,2016-01-22,32.635,33.415,32.5,32.8,2618324
APA,2016-01-22,38.99,40.06,37.64,39.38,7053570
APC,2016-01-22,35.25,36.4,34.52,35.48,13440831
APD,2016-01-22,119.1,120.6925,117.93,118.97,1036208
APH,2016-01-22,48.53,48.94,48.4,48.7,1921201
ARE,2016-01-22,77.31,78.505,77.15,78.3,451093
ARNC,2016-01-22,21.87,22.26,20.49,20.61,11461443
ATVI,2016-01-22,35.08,36.205,34.82,35.92,6601850
AVB,2016-01-22,173.16,174.85,172.16,174.33,693896
AVGO,2016-01-22,126.48,126.48,124.23,124.51,5843070
AVY,2016-01-22,60,60.79,59.61,60.74,894415
AWK,2016-01-22,60.75,62.95,60.36,62.44,1272756
AXP,2016-01-22,58.39,58.89,54.14,55.06,43783380
AYI,2016-01-22,199.82,203.27,197.69,199.57,509788
AZO,2016-01-22,722.71,733.3,721.44,728.32,279342
A,2016-01-22,37.91,38.18,37.58,37.98,1834467
BAC,2016-01-22,13.65,13.72,13.47,13.56,169999791
BAX,2016-01-22,35.75,36.13,35.71,36.07,3005673
BA,2016-01-22,124.42,125.68,123.32,124.61,5259941
BBT,2016-01-22,32.19,32.51,31.555,31.95,6485181
BBY,2016-01-22,27.68,28,27.07,27.27,4389171
BDX,2016-01-22,143.37,144.99,143.07,144.76,867155
BEN,2016-01-22,33.97,34.5,33.72,34.04,4569583
BF.B,2016-01-22,46.01,46.27,45.6,46.095,746772
BIIB,2016-01-22,266.36,269.48,264.62,268.92,2111804
BK,2016-01-22,34.82,35.4,34.64,35.15,9117392
BLK,2016-01-22,295.84,301.89,294.9931,300.56,780613
BLL,2016-01-22,33.9,34.43,33.69,34.38,2596258
BMY,2016-01-22,64.46,64.8,63.65,64.4,6644011
BRK.B,2016-01-22,127.5,127.93,125.92,127.04,3765712
BSX,2016-01-22,17.81,17.93,17.7,17.85,6231581
BWA,2016-01-22,29.98,30.35,28.75,29.08,4347837
BXP,2016-01-22,117.46,119.74,117.45,119.2,647101
CAG,2016-01-22,39.67,40.325,39.4,40.25,3257590
CAH,2016-01-22,81.39,81.92,81.01,81.59,1539383
CAT,2016-01-22,61.23,62.56,60.6,60.98,7815583
CA,2016-01-22,26.82,26.84,26.44,26.73,2655268
CBG,2016-01-22,28.93,29.1,28.49,28.75,3417814
CBOE,2016-01-22,62.82,64.83,62.48,64.71,583438
CBS,2016-01-22,46.5,47.3,46.06,46.94,4554393
CB,2016-01-22,109.7,110.97,109.48,110.04,2295971
CCI,2016-01-22,80.39,81.95,79.85,81.62,2183286
CCL,2016-01-22,50.18,50.385,49.39,49.57,4912378
CDNS,2016-01-22,19.2,19.55,19.13,19.52,2531577
CELG,2016-01-22,108.09,109.7,106.47,108.81,5659867
CERN,2016-01-22,56.66,57.49,56.35,57.38,1527923
CFG,2016-01-22,21.65,21.8,19.75,20.78,23182214
CF,2016-01-22,31.11,32.03,29.66,29.96,6338744
CHD,2016-01-22,40,40.66,39.69,40.535,2318706
CHK,2016-01-22,3.82,4.15,3.46,3.51,34642872
CHRW,2016-01-22,65.09,65.5,64.03,64.23,1832445
CHTR,2016-01-22,171.8,175,170.73,174.72,1845187
CINF,2016-01-22,54.67,55.115,54.34,54.98,548029
CI,2016-01-22,137.9,141.19,136.44,137.9,2345572
CLX,2016-01-22,126.86,127.98,125.78,127.59,822319
CL,2016-01-22,64.33,64.91,63.8701,64.61,4360050
CMA,2016-01-22,33.9,34.18,33.47,33.67,3895626
CMCSA,2016-01-22,27.76,27.76,27.345,27.665,19734248
CME,2016-01-22,83.57,84.9,83,84.77,2101605
CMG,2016-01-22,466.22,466.33,446.7,450.76,1430310
CMI,2016-01-22,87.42,89.2299,85.69,86.41,2296473
CMS,2016-01-22,36.22,36.635,35.81,36.55,2481304
CNC,2016-01-22,60.74,63.16,60.02,63.09,2132408
CNP,2016-01-22,17.77,17.87,17.61,17.78,6390707
COF,2016-01-22,62.15,62.6,60.52,61.1,4148140
COG,2016-01-22,19.36,19.56,18.6,19.54,11941044
COL,2016-01-22,82.78,84.9,81.24,84.44,2383795
COO,2016-01-22,125.07,128.21,124.89,127.85,490605
COP,2016-01-22,38.21,39.5695,36.745,37.67,18558656
COST,2016-01-22,152.18,153.71,151.65,153.69,2544068
COTY,2016-01-22,22.77,23.29,22.36,22.9,889871
CPB,2016-01-22,54.45,54.725,54.045,54.65,1959565
CRM,2016-01-22,70.45,71.64,70.3,71.55,3751845
CSCO,2016-01-22,23.6,23.64,22.99,23.37,55049038
CSRA,2016-01-22,27.1,27.95,26.49,27.85,1589889
CSX,2016-01-22,22.92,23.22,22.125,22.42,9452397
CTAS,2016-01-22,81.36,82.95,81.06,82.44,810561
CTL,2016-01-22,23.07,23.83,23.07,23.8,6316063
CTSH,2016-01-22,59.63,60.63,59.34,60.51,5286341
CTXS,2016-01-22,66.41,67.54,66.14,67.44,1867117
CVS,2016-01-22,95.8,96.09,94.38,95.64,4376862
CVX,2016-01-22,84.46,85.19,81.72,83.54,15724559
CXO,2016-01-22,86.04,88.9,83.25,85.87,2874996
C,2016-01-22,41.05,41.35,40.82,41.06,30187150
DAL,2016-01-22,47.09,47.49,46.528,46.76,9419541
DE,2016-01-22,74.19,76.23,73.65,74.61,3177407
DFS,2016-01-22,48.86,49.4499,48.23,48.59,4094114
DGX,2016-01-22,65.16,66.13,64.89,65.94,1014267
DG,2016-01-22,71.38,72.49,71.09,71.86,2922846
DHI,2016-01-22,26.99,28.045,26.95,27.71,8447960
DHR,2016-01-22,85.55,85.71,84.72,85.35,3553566
DISCA,2016-01-22,26.36,27.03,26.28,26.9,3350058
DISCK,2016-01-22,25.94,26.54,25.9,26.43,2417926
DISH,2016-01-22,48.45,49.16,48.31,49.1,2198473
DIS,2016-01-22,95.95,97.42,95.55,96.9,12303814
DLR,2016-01-22,73.16,74.848,73.03,74.76,1027520
DLTR,2016-01-22,78.5,78.5,76.56,77.26,2045145
DOV,2016-01-22,54.1,54.6,52.75,53.29,2183115
DPS,2016-01-22,91.77,91.88,89.51,90.55,2244020
DRE,2016-01-22,19.17,19.56,19.15,19.52,2910766
DRI,2016-01-22,60.9,62.23,60.77,61.93,1840324
DTE,2016-01-22,79.94,81.42,79.38,81.33,1372673
DUK,2016-01-22,71.58,72.2411,70.95,72.18,3161445
DVA,2016-01-22,65.79,67.05,65.66,66.89,1011492
DVN,2016-01-22,26.44,27.5,24.965,25.63,14612283
D,2016-01-22,69.14,69.83,68.52,69.76,2117953
EA,2016-01-22,68,69.4,67.3,69.36,3969517
EBAY,2016-01-22,26.46,26.74,26.11,26.43,10446999
ECL,2016-01-22,103.88,106.81,103.61,104.99,1555548
ED,2016-01-22,68.22,68.318,66.67,67.97,3143685
EFX,2016-01-22,103.87,104.87,103.71,104.84,709415
EIX,2016-01-22,58.83,59.88,58.45,59.73,2022356
EL,2016-01-22,84.51,85.9,84.28,85.69,1403743
EMN,2016-01-22,62.69,63.98,62,62.56,1134764
EMR,2016-01-22,43.89,43.97,42.44,43.17,4686522
EOG,2016-01-22,66.44,67.49,64.67,66.02,6827131
EQIX,2016-01-22,293.7,298.55,291.36,297.05,1268777
EQR,2016-01-22,77.37,78.05,76.77,77.72,1926981
EQT,2016-01-22,57.39,58.81,56.5,58.04,3849002
ESRX,2016-01-22,72.49,73.05,71.53,72.23,5207599
ESS,2016-01-22,222.82,225.39,221.49,224.85,733660
ES,2016-01-22,50.63,51.63,50.16,51.58,1836483
ETFC,2016-01-22,23.63,24.86,23.35,24.06,12791739
ETN,2016-01-22,48.87,49.47,47.69,48.51,3436793
ETR,2016-01-22,67.26,68.85,66.84,68.73,1322435
EW,2016-01-22,78.79,79.78,78.34,78.84,2080323
EXC,2016-01-22,27.51,28.09,27.46,28.03,7102640
EXPD,2016-01-22,43.89,44.355,43.15,43.65,1796218
EXPE,2016-01-22,108,109.24,106.04,107.12,1630098
EXR,2016-01-22,86.2,87.99,85.55,87.35,892759
FAST,2016-01-22,37.73,38.11,37.03,37.98,3726566
FBHS,2016-01-22,48.41,49.78,48.08,48.54,1679992
FB,2016-01-22,96.41,98.07,95.49,97.94,30495387
FCX,2016-01-22,4.59,4.66,3.8,3.94,108842480
FDX,2016-01-22,126.2,128.091,125.66,127.56,2393192
FE,2016-01-22,31.58,32.38,31.35,32.28,3477505
FFIV,2016-01-22,90.37,93.92,90.25,93.77,1982827
FISV,2016-01-22,90.98,91.86,90.17,91.49,966010
FIS,2016-01-22,59.06,59.55,58.93,59.45,1972818
FITB,2016-01-22,16.09,16.18,15.66,15.94,20065362
FLIR,2016-01-22,30.28,30.695,30.1,30.42,1126319
FLR,2016-01-22,42.44,43.52,42.12,42.89,2823181
FLS,2016-01-22,36.75,37.54,36.47,37.02,1818311
FL,2016-01-22,64.96,65.61,64.5,65.2,2129331
FMC,2016-01-22,35.64,36.12,34.59,35.25,1731315
FOXA,2016-01-22,26.01,26.465,25.955,26.38,16852844
FOX,2016-01-22,26.05,26.47,26.02,26.41,3399113
FRT,2016-01-22,147.48,151.24,146.75,150.29,365278
FTI,2016-01-22,24.81,24.98,23.68,24.31,6108553
F,2016-01-22,12.26,12.36,12.03,12.14,44537806
GD,2016-01-22,125.5,126.492,124.76,126.37,1195840
GE,2016-01-22,28.55,28.56,27.71,28.24,87869409
GGP,2016-01-22,26.73,27.085,26.58,26.81,5545775
GILD,2016-01-22,90.4,92.07,89.71,91.83,9160703
GIS,2016-01-22,54.76,55.54,54.3,55.33,3452173
GLW,2016-01-22,17.2,17.27,16.94,17.1,12870749
GM,2016-01-22,30.16,30.29,29.03,29.28,18302779
GOOGL,2016-01-22,742,748.56,740.5,745.46,2357315
GOOG,2016-01-22,723.6,728.13,720.121,725.25,2011797
GPC,2016-01-22,80.26,80.455,78.85,79.73,623468
GPN,2016-01-22,58.03,59.04,57.78,58.86,1882834
GPS,2016-01-22,23.34,23.695,23,23.66,5186422
GRMN,2016-01-22,33.64,34.2,33.46,33.84,1116219
GS,2016-01-22,154.58,156.99,153.86,156.86,5583770
GT,2016-01-22,28.56,29.5,27.83,28.49,5837693
GWW,2016-01-22,187.81,190.48,184.67,187.23,1095718
HAL,2016-01-22,30.47,30.65,29.18,30.19,18397260
HAS,2016-01-22,73.22,73.62,72.0092,72.91,1036664
HBAN,2016-01-22,9.093,9.23,9.06,9.15,12855755
HBI,2016-01-22,29.38,29.76,29.03,29.25,3758915
HCA,2016-01-22,64.82,66.96,64.68,65.82,4278377
HCN,2016-01-22,66.13,68.29,66,67.75,1924583
HCP,2016-01-22,36.09,37.21,36.03,36.96,3113907
HD,2016-01-22,121.64,124.67,121.58,122.76,6554471
HES,2016-01-22,39.41,39.95,36.8,38.33,7601029
HIG,2016-01-22,38.74,38.93,38.34,38.71,3063618
HII,2016-01-22,122.55,123.725,121.91,122.86,434409
HOG,2016-01-22,41.33,41.5,40.12,40.73,3114923
HOLX,2016-01-22,34.44,35.33,34,35.21,2156909
HON,2016-01-22,98.14,98.53,96.77,97.82,3190325
HPE,2016-01-22,12.7,13.43,12.65,13.35,15269891
HPQ,2016-01-22,10.13,10.24,9.73,9.8,17295154
HP,2016-01-22,48.03,49.16,45.8,47.03,4462128
HRB,2016-01-22,32.71,32.78,32.318,32.69,1956932
HRL,2016-01-22,37.635,38.06,37.4451,37.99,2442106
HRS,2016-01-22,84.01,84.12,82.7,84.06,2095327
HSIC,2016-01-22,72.83,73.815,72.34,73.285,1056106
HST,2016-01-22,13.75,14.305,13.575,13.8,19432075
HSY,2016-01-22,85.23,86.185,84.88,85.25,1121778
HUM,2016-01-22,167.44,168.23,165.6401,166.22,1162654
IBM,2016-01-22,124.67,124.74,121.77,122.5,9238362
ICE,2016-01-22,49.022,50.3419,48.712,50.256,5004430
IDXX,2016-01-22,66.01,66.47,63.66,66.36,1600615
IFF,2016-01-22,113.46,114.96,112.867,114.07,411351
ILMN,2016-01-22,172.71,177.555,170.78,176.71,1586545
INCY,2016-01-22,75.5,80.32,75.28,79.4,1889437
INFO,2016-01-22,27.28,28.37,27.28,28.3,1356994
INTC,2016-01-22,30.12,30.24,29.51,29.925,25326490
INTU,2016-01-22,93.07,94,92.2,93.61,1076526
IPG,2016-01-22,22,22.28,21.86,22.14,5325755
IP,2016-01-22,36.03,36.8,36.03,36.45,3713832
IQV,2016-01-22,63.09,63.67,62.34,63.61,850803
IRM,2016-01-22,25.17,25.7,25.15,25.51,1123378
IR,2016-01-22,49.41,50.82,49.32,50.46,1786493
ISRG,2016-01-22,189.6265,193.3331,185.3165,188.7031,2243280
ITW,2016-01-22,82.76,83.21,81.51,82.16,2039506
IT,2016-01-22,83.23,84.2,82.74,84.12,713699
IVZ,2016-01-22,28.96,29.54,28.89,29.48,4155949
JBHT,2016-01-22,67.68,68.96,67.47,68.22,1689070
JCI,2016-01-22,31.801,32.2042,31.6126,32.0314,2124423
JEC,2016-01-22,37.41,38.41,36.9,37.41,973843
JNJ,2016-01-22,97.02,97.085,95.95,96.75,8379951
JNPR,2016-01-22,26.05,26.17,25.94,26.12,5151459
JPM,2016-01-22,56.44,57.16,56.3,56.95,22732187
JWN,2016-01-22,48.3,49.1,47.55,48.02,4241226
KEY,2016-01-22,11.36,11.57,11.26,11.32,20038194
KHC,2016-01-22,73.6,74.5,72.51,74.39,3111765
KIM,2016-01-22,26.38,26.835,26.27,26.58,4438682
KLAC,2016-01-22,65.64,65.87,64.67,65.09,995274
KMB,2016-01-22,125.79,127.28,124.59,126.72,2373055
KMI,2016-01-22,14.92,15.82,14.65,15.34,62530767
KMX,2016-01-22,46.58,46.85,45.46,45.85,2392170
KORS,2016-01-22,38.06,38.78,37.89,38.41,2044122
KO,2016-01-22,41.64,42.2385,41.45,42.06,15209235
KR,2016-01-22,37.55,37.885,36.83,37.12,13226182
KSS,2016-01-22,47.16,48.22,47.16,48.16,2278186
KSU,2016-01-22,70.28,72.21,66.06,67.41,4636696
K,2016-01-22,70.66,71.82,70.28,71.61,1366213
LB,2016-01-22,94.32,96.01,93.64,95.92,2703334
LEG,2016-01-22,39.28,39.97,38.945,39.39,879839
LEN,2016-01-22,41.0882,42.3039,40.8431,41.3823,3207013
LH,2016-01-22,109.93,113.35,109.93,112.96,1175582
LKQ,2016-01-22,26.69,26.97,26.19,26.77,1649806
LLL,2016-01-22,109.89,111.6,109.89,111.56,422400
LLY,2016-01-22,82.4,83.16,81.91,82.48,3456326
LMT,2016-01-22,213.71,213.71,211.01,212.04,1517930
LNC,2016-01-22,39.65,40.36,39.375,39.59,2814444
LNT,2016-01-22,30.88,31.6075,30.81,31.56,1221628
LOW,2016-01-22,70.36,70.9,70.19,70.5,5722243
LRCX,2016-01-22,69.55,70.46,68.17,68.72,2285978
LUK,2016-01-22,16.8,17.025,16.66,16.83,1972180
LUV,2016-01-22,40,40.1,38.855,39,7001676
LYB,2016-01-22,77.43,80,77.13,78.49,6191412
L,2016-01-22,34.99,35.15,34.53,35,1018522
MAA,2016-01-22,90.32,91.95,88.98,91.48,678841
MAC,2016-01-22,76.81,79.15,76.57,78.7,1027446
MAR,2016-01-22,62.58,63.61,61.61,62.46,4769659
MAS,2016-01-22,25.55,26.19,25.41,25.57,5461036
MAT,2016-01-22,26.11,26.45,25.95,26.24,3678864
MA,2016-01-22,87.73,88.83,87.4,88,4912526
MCD,2016-01-22,118.44,118.75,117.37,118.4,9016579
MCHP,2016-01-22,44.29,44.55,42.37,43.14,4085276
MCK,2016-01-22,172.3,173.64,169.57,170.18,2408329
MCO,2016-01-22,87.29,88.46,86.92,88.42,1111850
MDLZ,2016-01-22,41.09,41.735,40.4,41.6,9511100
MDT,2016-01-22,75.38,75.95,75.31,75.92,6109140
MET,2016-01-22,43.61,44.2801,43.58,44.19,8436996
MGM,2016-01-22,19.5,19.77,19.01,19.34,6053045
MHK,2016-01-22,168,170.33,165.29,166.99,642320
MKC,2016-01-22,80.45,81.79,80.16,81.69,1130750
MLM,2016-01-22,120.58,126.16,120.58,123.6,1029737
MMC,2016-01-22,52.03,52.48,51.86,52.29,1577334
MMM,2016-01-22,140.14,140.43,138.0832,139.52,2979077
MNST,2016-01-22,46.5266,48.1366,45.9333,48.0533,4963170
MON,2016-01-22,92.32,93.2916,91.52,91.87,3188437
MOS,2016-01-22,25.25,26.23,23.365,23.85,9015752
MO,2016-01-22,58.15,58.41,57.52,58.28,6449261
MPC,2016-01-22,40.69,43.98,40.5,42.83,9569587
MRK,2016-01-22,51.44,51.74,50.95,51.35,10812785
MRO,2016-01-22,10.19,10.63,8.64,9.02,38960090
MSFT,2016-01-22,51.41,52.33,51.26,52.29,37555789
MSI,2016-01-22,61.56,62.115,61.41,62.04,741190
MS,2016-01-22,25.26,25.98,25.18,25.61,22498441
MTB,2016-01-22,103.74,105.32,102.19,104.58,1776102
MTD,2016-01-22,310.1,323.15,310.1,316.25,335970
MU,2016-01-22,11.18,11.57,10.88,11.07,35091286
MYL,2016-01-22,52.6,53.41,51.94,53.11,3625116
M,2016-01-22,41,41.8,40.6,41.35,8390953
NAVI,2016-01-22,9.34,9.589,9.08,9.24,5801973
NBL,2016-01-22,29.69,30.22,28.14,29.03,6668879
NCLH,2016-01-22,48.68,49.77,47.53,47.98,1923407
NDAQ,2016-01-22,56.66,57.93,55.46,57.73,999363
NEE,2016-01-22,105.8,106.68,105.01,106.6,2350146
NEM,2016-01-22,16.43,16.93,16.27,16.68,5609485
NFLX,2016-01-22,104.7225,104.99,99.22,100.72,26821771
NFX,2016-01-22,26.6,27.73,25.35,26,7334851
NI,2016-01-22,19.73,20.335,19.54,20.28,2744644
NKE,2016-01-22,61.29,61.47,60.59,60.88,8430089
NLSN,2016-01-22,44.65,45.34,44.31,45.31,3454786
NOC,2016-01-22,183.23,184.45,182.01,184.11,857305
NOV,2016-01-22,31.58,31.96,30.44,31.23,6998379
NRG,2016-01-22,10.04,10.24,9.73,9.93,8052839
NSC,2016-01-22,71.28,71.65,68.58,68.59,2322110
NTAP,2016-01-22,21.79,22.14,21.34,21.51,3072498
NTRS,2016-01-22,60.59,61.02,59.69,60.42,3475318
NUE,2016-01-22,35.64,35.86,35.02,35.36,2835952
NVDA,2016-01-22,28.33,28.64,28.27,28.45,6450312
NWL,2016-01-22,37.39,37.8,36.59,36.97,3676142
NWSA,2016-01-22,12.7,12.72,12.525,12.7,2533062
NWS,2016-01-22,12.96,13.07,12.87,13.04,1106146
OKE,2016-01-22,23.65,25.15,23.25,25.1,8187972
OMC,2016-01-22,69.7,71,69.25,70.61,1601168
ORCL,2016-01-22,34.55,34.99,34.53,34.8,15892665
ORLY,2016-01-22,239.55,240.54,236.9,239.44,589454
OXY,2016-01-22,63.53,64.39,61.44,63.8,7590085
O,2016-01-22,52.99,54.2,52.88,54.04,1816632
PAYX,2016-01-22,48.19,48.835,47.86,48.19,4049831
PBCT,2016-01-22,14.35,14.48,13.778,13.94,9265158
PCAR,2016-01-22,46.68,47.53,46.18,46.53,2810334
PCG,2016-01-22,51.98,52.39,51.5,52.36,3674691
PCLN,2016-01-22,1111.83,1126.57,1104.14,1118.11,736024
PDCO,2016-01-22,39.71,40.42,39.41,40.365,1280453
PEG,2016-01-22,39.47,40.17,39.1,39.87,4937808
PEP,2016-01-22,94.88,96.29,94.1207,95.85,6946648
PFE,2016-01-22,31,31.25,30.67,30.71,31444403
PFG,2016-01-22,37.77,38.37,37.53,38.06,1983000
PGR,2016-01-22,29.93,30.0575,29.68,29.95,3036996
PG,2016-01-22,77.4,77.97,76.55,77.36,9465794
PHM,2016-01-22,16.27,17.02,16.27,16.6,9746022
PH,2016-01-22,89.63,91.54,88.69,89.82,1547659
PKG,2016-01-22,57.08,58.145,56.55,57.66,1673885
PKI,2016-01-22,48.12,49.15,47.75,49.13,718164
PLD,2016-01-22,38.14,38.83,38.09,38.59,2648778
PM,2016-01-22,86.75,87.17,85.8,86.87,3677212
PNC,2016-01-22,85.79,86.27,84.78,85.74,2097501
PNR,2016-01-22,44.26,45.27,43.36,44.1,2003501
PNW,2016-01-22,63.46,64.23,62.98,64.1,1351511
PPG,2016-01-22,92.79,94.81,92.33,93.16,1860686
PPL,2016-01-22,33.46,34.1,33.24,34.01,4789717
PRGO,2016-01-22,147.68,152.36,147.43,148.58,3667151
PRU,2016-01-22,69.43,70.3,69,69.87,3497242
PSA,2016-01-22,242.79,249.22,242.6,247.73,778489
PSX,2016-01-22,78.45,80.9,77.6,80.03,4035575
PVH,2016-01-22,69.75,70.459,68.67,69.83,728941
PWR,2016-01-22,18.03,18.45,17.795,17.89,4139517
PXD,2016-01-22,117.3,117.9,112.43,113.5,4163953
PX,2016-01-22,99.4,99.69,97.64,98.09,1746780
PYPL,2016-01-22,31.65,31.97,31.54,31.69,9443981
QCOM,2016-01-22,47.81,48.28,47.44,48.07,12154853
QRVO,2016-01-22,38.81,41.15,38.26,41.06,2804693
RCL,2016-01-22,88.25,88.34,85.46,85.76,2735638
REGN,2016-01-22,469.43,484.57,464.23,482.99,821119
REG,2016-01-22,69.07,70.5,68.685,69.93,860472
RE,2016-01-22,171.4,172.99,170.24,172.44,283369
RF,2016-01-22,7.96,8.1,7.91,7.93,17985400
RHI,2016-01-22,42.57,43.51,42.3,43.46,1722257
RHT,2016-01-22,71.33,72.82,71.29,72.46,1539150
RJF,2016-01-22,45.34,46.12,45.14,45.46,1568954
RL,2016-01-22,107.84,109.7,105.98,106.97,1042956
RMD,2016-01-22,57.62,60,57.38,57.57,4048413
ROK,2016-01-22,91.45,92.46,89.94,91.58,883342
ROP,2016-01-22,171.28,172.23,167.58,168.52,532688
ROST,2016-01-22,52.96,54.27,52.74,54.14,2638154
RRC,2016-01-22,27.05,28.14,25.29,26.5,9310446
RSG,2016-01-22,42.66,43.13,42.55,42.93,3710702
RTN,2016-01-22,118.7,119.18,117.32,118.42,2208657
SBAC,2016-01-22,88.9,94.34,88.9,94.02,2725609
SBUX,2016-01-22,57.55,59.4,57.41,59.17,32820193
SCG,2016-01-22,60.39,61.23,59.88,61.17,814724
SCHW,2016-01-22,25.11,25.895,24.775,25.83,20091699
SEE,2016-01-22,40.46,40.99,40.05,40.96,1163997
SHW,2016-01-22,248.43,254.1,247.07,250.01,962929
SIG,2016-01-22,120.86,123.34,120.15,122.54,776778
SJM,2016-01-22,120.38,122.97,119.955,122.89,1182414
SLB,2016-01-22,64.52,66.25,62.97,65.2,19387708
SLG,2016-01-22,98.16,102.99,98.16,102.11,1570781
SNA,2016-01-22,152.14,154.25,150.59,153.1,630275
SNI,2016-01-22,58.14,59.2,58.03,59.04,1010013
SNPS,2016-01-22,41.14,41.74,40.88,41.7,1077984
SO,2016-01-22,46.79,47.38,46.56,47.35,6018970
SPGI,2016-01-22,83.46,85.55,83.14,85.5,1430399
SPG,2016-01-22,185.1,188.13,184.52,187.32,1208931
SRCL,2016-01-22,115.95,118.31,115.49,117.95,396202
SRE,2016-01-22,91.68,93.85,91.39,93.61,1393335
STI,2016-01-22,36.64,36.76,35.11,35.27,9779618
STT,2016-01-22,55.51,56.35,55.14,55.83,2829461
STX,2016-01-22,28.24,28.507,27.03,27.93,8350589
STZ,2016-01-22,145.27,149.23,145.06,148.76,2077410
SWKS,2016-01-22,65,67.42,64.97,67.03,5714318
SWK,2016-01-22,94.46,95.43,92.63,93.99,1682997
SYF,2016-01-22,29.3,29.44,28.75,29.06,16868443
SYK,2016-01-22,92.59,93.95,92.43,93.91,1731062
SYMC,2016-01-22,19.26,19.47,19.16,19.47,5319953
SYY,2016-01-22,39.77,39.77,39.33,39.59,4371974
TAP,2016-01-22,87.91,90.1,87.86,88.9,1702655
TDG,2016-01-22,219.16,223.065,218.48,222.83,456343
TEL,2016-01-22,58.4,58.84,57.74,58,4071876
TGT,2016-01-22,69.18,69.98,69.14,69.72,3740831
TIF,2016-01-22,62.11,62.44,61.3,61.65,4367488
TJX,2016-01-22,68.72,69.78,68.59,68.95,3324963
TMK,2016-01-22,52.56,53.29,52.37,53.1,772188
TMO,2016-01-22,133.59,135.4,132.92,135.31,1930040
TPR,2016-01-22,33.16,33.44,31.88,32.43,5162553
TRIP,2016-01-22,70.68,72.45,69.77,70.65,1009838
TROW,2016-01-22,66.77,67.44,66.28,67.43,1650778
TRV,2016-01-22,103.63,103.9,102.08,103.14,2483713
TSCO,2016-01-22,85.4,85.42,83.885,84.84,1074432
TSN,2016-01-22,51.56,51.73,50.77,51.22,3328851
TSS,2016-01-22,46.04,46.27,45.23,45.48,2118929
TWX,2016-01-22,70.48,71.335,70.2701,70.89,4657790
TXN,2016-01-22,50.84,51.23,50.14,50.3,6335554
TXT,2016-01-22,37,37.46,36.77,37.45,1803348
T,2016-01-22,34.88,35.18,34.7,35.14,33139786
UAA,2016-01-22,34.92,35.405,34.5625,35.395,6635542
UAL,2016-01-22,45.93,47.73,45.93,46.72,8290083
UDR,2016-01-22,35.22,35.845,34.96,35.71,1327984
UHS,2016-01-22,107.6,108.53,105.88,107.52,821313
ULTA,2016-01-22,177.95,180.16,175.55,179.73,1041381
UNH,2016-01-22,114.67,115.15,113.89,114.33,3622152
UNM,2016-01-22,28.17,28.62,27.915,28.02,2497916
UNP,2016-01-22,71.34,72.35,68.43,69.99,15358573
UPS,2016-01-22,90.27,90.69,89.308,89.9,2865982
URI,2016-01-22,57.14,59.65,55.87,57.74,2617808
USB,2016-01-22,39.3,39.63,39.03,39.37,8942919
UTX,2016-01-22,86.95,87.38,85.88,86.35,4647420
VAR,2016-01-22,75.58,76.43,74.91,76.33,839723
VFC,2016-01-22,57.75,58.19,57.02,58.09,2801720
VIAB,2016-01-22,42.56,43.956,42.5,43.21,4969028
VLO,2016-01-22,65.09,68.49,64.72,67.86,9274746
VMC,2016-01-22,83.73,88.07,83.71,85.37,1289782
VNO,2016-01-22,90.03,91.56,90.02,90.77,1288854
VRSK,2016-01-22,71.56,71.94,70.75,71.14,1128232
VRSN,2016-01-22,75,75.27,74.2799,75.21,666731
VRTX,2016-01-22,97,97.81,93.65,94.71,2572854
VTR,2016-01-22,54.78,56.35,54.43,55.5,3808712
VZ,2016-01-22,46.41,47.12,46,47.04,23075653
V,2016-01-22,72.67,73.18,72.13,72.7,8652558
WAT,2016-01-22,125.66,127.24,124.7,127.21,496131
WBA,2016-01-22,80.63,81.09,79.61,80.84,3449158
WDC,2016-01-22,45.23,45.88,43.94,44.75,5539086
WEC,2016-01-22,52.75,53.72,52.395,53.62,2685758
WFC,2016-01-22,49.03,49.27,48.56,49.02,18298681
WHR,2016-01-22,135.97,137.46,130.99,133.58,1581169
WLTW,2016-01-22,111.88,112.949,110.19,111.95,745066
WMB,2016-01-22,16.91,19.85,16.87,19.74,29937025
WMT,2016-01-22,62.44,63.26,62.13,62.69,9197462
WM,2016-01-22,52.53,53.14,52.2925,52.98,2244625
WRK,2016-01-22,37.25,38.18,36.91,37.74,1873201
WU,2016-01-22,17.26,17.42,17.11,17.41,6242140
WYNN,2016-01-22,59,60.79,57.96,59.17,3590006
WYN,2016-01-22,66.99,67.69,66.29,67.06,1149533
WY,2016-01-22,25.36,25.63,24.99,25.42,4667122
XEC,2016-01-22,84.8,87.02,81.17,84.37,2023222
XEL,2016-01-22,36.31,36.67,36.01,36.63,4530973
XLNX,2016-01-22,47.51,47.79,47.19,47.72,3715586
XL,2016-01-22,35.48,35.55,35.08,35.31,2366274
XOM,2016-01-22,76.42,76.77,74.72,76.57,22530323
XRAY,2016-01-22,56.82,57.57,56.37,57.52,812923
XRX,2016-01-22,36.84,37.04,36.04,36.28,1619787
XYL,2016-01-22,33.79,34.12,33.47,34.03,827544
YUM,2016-01-22,69.23,69.63,68.67,68.98,5373405
ZBH,2016-01-22,99.27,99.77,98.21,99.15,921587
ZION,2016-01-22,21.53,21.745,21.22,21.51,3626260
ZTS,2016-01-22,43.59,43.82,43.1,43.4,3397483
AAL,2016-01-25,40.02,40.16,38.82,38.88,10113170
AAPL,2016-01-25,101.52,101.53,99.21,99.44,51794525
AAP,2016-01-25,144.99,146.33,143.24,144.72,853747
ABBV,2016-01-25,59.03,59.81,58.18,58.65,9681896
ABC,2016-01-25,91.99,92.23,91.05,91.27,2439425
ABT,2016-01-25,40.03,40.16,39.58,39.66,5304620
ACN,2016-01-25,102.21,103.15,101.24,101.75,2962051
ADBE,2016-01-25,88.39,89.26,86.63,86.77,3945006
ADI,2016-01-25,51.27,51.52,50.7711,51.05,2642166
ADM,2016-01-25,32.9,33,32.36,32.43,5782959
ADP,2016-01-25,80.37,81.01,79.99,80.09,1798479
ADSK,2016-01-25,48.81,49.19,47.86,47.97,1684905
ADS,2016-01-25,248.58,249.67,244.6,245.39,488555
AEE,2016-01-25,43.06,43.09,42.5375,42.67,1783624
AEP,2016-01-25,58.54,58.56,57.67,57.75,3639702
AES,2016-01-25,9.13,9.19,8.74,8.74,7285307
AET,2016-01-25,108.68,108.8399,105.22,105.43,1853036
AFL,2016-01-25,57.24,57.63,56.435,56.55,3149270
AGN,2016-01-25,297.87,298.97,293.02,295.95,2159089
AIG,2016-01-25,56.18,56.47,55.32,55.36,10235231
AIV,2016-01-25,37.72,38.24,37.49,37.67,1210847
AIZ,2016-01-25,79.42,80.2,77.9995,78.11,698180
AJG,2016-01-25,37.58,37.59,36.86,36.88,767189
AKAM,2016-01-25,46.81,46.9,45.64,45.7,1413870
ALB,2016-01-25,51.09,51.25,49.7,49.98,1634121
ALGN,2016-01-25,60.81,61.33,60.17,60.39,334006
ALK,2016-01-25,73.03,73.79,69.57,69.79,1701830
ALLE,2016-01-25,59.69,60.35,58.83,59.19,1114665
ALL,2016-01-25,58.31,58.46,57.62,57.7,3852370
ALXN,2016-01-25,158.65,160.15,154.21,154.54,1282637
AMAT,2016-01-25,17,17.16,16.9,16.91,9212120
AMD,2016-01-25,2.01,2.15,2.01,2.12,13080926
AME,2016-01-25,46.79,46.93,45.9,45.9,1290913
AMGN,2016-01-25,156.18,158,153,153.43,4765120
AMG,2016-01-25,134.17,134.885,127.56,128.18,727981
AMP,2016-01-25,92.38,93.15,90.02,90.32,1507096
AMT,2016-01-25,93.28,93.39,90.93,91.12,2895266
AMZN,2016-01-25,597.99,608.5,594.56,596.53,4396079
ANDV,2016-01-25,89.52,90.51,85.63,85.72,1982475
ANSS,2016-01-25,86.33,86.79,84.4907,84.8,331839
ANTM,2016-01-25,141.75,141.75,137.67,138.67,1944916
AON,2016-01-25,86.19,86.63,85.24,85.74,1453963
AOS,2016-01-25,32.685,32.8,32.035,32.08,1491758
APA,2016-01-25,38.36,40.64,37.38,37.43,5861424
APC,2016-01-25,34.6,35.65,32.25,32.31,9761636
APD,2016-01-25,118.91,119.2,116.15,116.31,1109015
APH,2016-01-25,48.54,48.71,48.01,48.18,1700245
ARE,2016-01-25,78.26,79.4,77.3503,77.47,417223
ARNC,2016-01-25,20.43,21,20.28,20.4,11343457
ATVI,2016-01-25,35.76,35.87,34.63,34.73,8582477
AVB,2016-01-25,174.88,177.48,173.31,174.27,850248
AVGO,2016-01-25,124.43,124.98,124,124.49,6135937
AVY,2016-01-25,60.14,60.39,57.955,58.16,1273450
AWK,2016-01-25,62.76,62.9499,61.31,61.44,1056032
AXP,2016-01-25,54.46,55.77,54.14,55.02,18498255
AYI,2016-01-25,198.75,199.22,192.1503,192.38,369851
AZO,2016-01-25,728.81,738.95,727.73,728.52,220887
A,2016-01-25,37.4,38.03,37.4,37.61,1831240
BAC,2016-01-25,13.54,13.55,12.94,12.96,186419100
BAX,2016-01-25,36.03,36.5,35.93,36.05,3869996
BA,2016-01-25,124.6,125.24,123.4,124.01,4551572
BBT,2016-01-25,31.8,31.88,31.075,31.11,7275255
BBY,2016-01-25,27.2,27.43,26.915,27.07,5654339
BDX,2016-01-25,145.12,146.7,144.69,144.9,974621
BEN,2016-01-25,33.79,34,32.49,32.53,4352169
BF.B,2016-01-25,46.065,46.605,45.705,46.07,1166772
BIIB,2016-01-25,269.46,271.2099,261.3,262.1,1792368
BK,2016-01-25,35.02,35.2,34.56,34.67,8933717
BLK,2016-01-25,300.06,300.94,289.2,289.72,1010540
BLL,2016-01-25,34.165,34.375,33.105,33.315,3459944
BMY,2016-01-25,64.23,64.42,62.64,62.92,7957093
BRK.B,2016-01-25,126.55,126.9,123.9,124.13,5251513
BSX,2016-01-25,17.81,17.97,17.46,17.53,9349387
BWA,2016-01-25,28.92,29,28.16,28.23,3843678
BXP,2016-01-25,119.21,120.38,117.6,117.81,727145
CAG,2016-01-25,39.9,40,38.925,39.08,4131339
CAH,2016-01-25,81.73,82.293,81,81.2,2113281
CAT,2016-01-25,58.96,59.35,57.76,57.91,10971519
CA,2016-01-25,26.55,26.67,26.15,26.25,4111821
CBG,2016-01-25,28.54,28.64,27.27,27.3,4038497
CBOE,2016-01-25,64.83,65,63.21,63.35,519709
CBS,2016-01-25,46.65,46.935,45.84,46.29,4575662
CB,2016-01-25,109.95,109.99,107.82,108,2984995
CCI,2016-01-25,81.58,82.18,81.13,81.19,2472218
CCL,2016-01-25,49.55,49.8,48.68,48.8,4936878
CDNS,2016-01-25,19.46,19.56,18.855,18.87,2689536
CELG,2016-01-25,109.24,109.91,106.55,106.7,5388957
CERN,2016-01-25,56.96,57.26,56.02,56.18,2027249
CFG,2016-01-25,20.78,20.915,19.73,19.79,12599250
CF,2016-01-25,29.49,29.55,28.24,28.6,4118867
CHD,2016-01-25,40.175,40.29,39.64,39.725,2066164
CHK,2016-01-25,3.27,3.6,2.95,2.95,26632159
CHRW,2016-01-25,62.75,64,62.61,62.72,2699457
CHTR,2016-01-25,174.9,176.51,171.68,172.34,1032285
CINF,2016-01-25,54.9,55.02,54.11,54.16,710797
CI,2016-01-25,138.26,138.86,135.67,135.85,1664468
CLX,2016-01-25,126.33,127.42,124.95,125.04,1684323
CL,2016-01-25,64.33,64.605,63.76,63.93,3728141
CMA,2016-01-25,33.4,33.59,31.92,32.04,3688682
CMCSA,2016-01-25,27.54,27.655,27.055,27.105,21362198
CME,2016-01-25,84.59,85.88,84.5,84.64,1809159
CMG,2016-01-25,447.92,448.915,431.52,442.17,1574437
CMI,2016-01-25,85,86.09,84.02,84.05,1857872
CMS,2016-01-25,36.64,36.66,36.2,36.38,1767201
CNC,2016-01-25,62.87,62.98,61.13,61.38,1847603
CNP,2016-01-25,17.69,17.81,17.02,17.1,4858086
COF,2016-01-25,60.69,61.01,58.49,58.66,5711463
COG,2016-01-25,18.94,19.78,18.38,18.4,12120496
COL,2016-01-25,84.34,84.47,79.52,80.48,2465336
COO,2016-01-25,127.22,127.67,125.45,125.51,572387
COP,2016-01-25,36.8,37.4776,34.19,34.2,19646777
COST,2016-01-25,154.07,154.48,150.5545,150.78,1820623
COTY,2016-01-25,22.75,23.26,22.08,22.45,1903249
CPB,2016-01-25,54.71,55.04,54.39,54.61,1993641
CRM,2016-01-25,71.23,71.4,69.8,69.92,2765064
CSCO,2016-01-25,23.38,23.515,23.14,23.17,64066120
CSRA,2016-01-25,27.65,27.65,26.42,26.5,1652402
CSX,2016-01-25,22.35,22.52,21.91,21.97,5609319
CTAS,2016-01-25,82.27,82.67,81.69,81.85,588352
CTL,2016-01-25,23.67,24.17,23.49,23.76,7626686
CTSH,2016-01-25,60.23,61.805,60.17,60.92,7242733
CTXS,2016-01-25,66.98,67.84,65.64,66.05,1961550
CVS,2016-01-25,95.56,95.8,93.99,94.07,5734859
CVX,2016-01-25,82.29,84.29,80.8,80.89,12370283
CXO,2016-01-25,83.69,86.95,80.46,80.68,1546585
C,2016-01-25,40.81,40.96,39.45,39.55,31924026
DAL,2016-01-25,47.59,47.62,45.85,45.94,8602648
DE,2016-01-25,73.8,73.9,71.7,71.78,2633279
DFS,2016-01-25,48.31,48.59,47.485,47.59,4947730
DGX,2016-01-25,65.98,66.86,65.43,65.57,700196
DG,2016-01-25,72,72.8,71.72,72.18,2404209
DHI,2016-01-25,27.7,27.7,25.825,26.4,10665084
DHR,2016-01-25,85.37,85.65,84.24,84.38,3115098
DISCA,2016-01-25,26.71,26.87,26.18,26.25,2310490
DISCK,2016-01-25,26.32,26.42,25.88,25.92,2167052
DISH,2016-01-25,48.79,48.94,46.97,47.06,1551223
DIS,2016-01-25,96.42,96.68,95.1204,95.29,7812210
DLR,2016-01-25,74.77,76.42,74.29,75.72,1475658
DLTR,2016-01-25,77.3,77.68,76.25,76.6,1675971
DOV,2016-01-25,53.18,53.64,52.49,53.06,2471092
DPS,2016-01-25,91.05,91.72,90.42,91.01,2156655
DRE,2016-01-25,19.5,19.7,19.32,19.39,2976583
DRI,2016-01-25,62.1,62.59,61.31,61.47,2437091
DTE,2016-01-25,81.37,81.43,80.53,80.76,862269
DUK,2016-01-25,72.19,72.2898,71.52,71.8,2398640
DVA,2016-01-25,66.72,67.17,65.88,65.95,742998
DVN,2016-01-25,24.75,26.02,22.76,22.77,10370040
D,2016-01-25,69.79,70.14,69.2737,69.56,2287302
EA,2016-01-25,69.29,70.4922,68.76,69.92,5422452
EBAY,2016-01-25,26.4,26.55,26.1,26.135,9867137
ECL,2016-01-25,104.48,104.89,103.08,103.26,1206046
ED,2016-01-25,68.17,68.23,67.48,67.81,2131345
EFX,2016-01-25,104.63,104.695,103.72,104.14,1024027
EIX,2016-01-25,59.8,60.01,59.21,59.92,2124890
EL,2016-01-25,84.63,85.14,83.3704,83.47,2124306
EMN,2016-01-25,62.13,62.62,60.63,60.76,1021002
EMR,2016-01-25,42.99,43.1,42.18,42.29,4471399
EOG,2016-01-25,64.62,66.15,61.51,61.59,4969205
EQIX,2016-01-25,296.26,306.31,295.78,299.93,1369679
EQR,2016-01-25,77.61,79.2,77.15,78.2,1843092
EQT,2016-01-25,56.61,58.27,56.24,56.28,2412757
ESRX,2016-01-25,72.21,73,71.51,72.31,7249107
ESS,2016-01-25,224.86,227.22,222.46,223.11,432465
ES,2016-01-25,51.62,51.97,51.22,51.64,1950669
ETFC,2016-01-25,23.81,24.18,23.27,23.43,6270589
ETN,2016-01-25,48.23,48.56,47.15,47.27,2505955
ETR,2016-01-25,68.65,68.73,67.23,67.58,985214
EW,2016-01-25,79.1,80.7,79.078,80.2,1398724
EXC,2016-01-25,28,28.1,27.14,27.16,8437051
EXPD,2016-01-25,43.32,43.53,42.99,43.1,1586209
EXPE,2016-01-25,106.88,107.86,104.98,105.21,1852687
EXR,2016-01-25,87.74,88.99,87.28,87.6,1140271
FAST,2016-01-25,37.82,38.07,36.76,36.82,3373178
FBHS,2016-01-25,48.09,48.56,47.39,47.54,798626
FB,2016-01-25,98.72,99.48,96.93,97.01,32482015
FCX,2016-01-25,3.87,4,3.81,3.94,51509400
FDX,2016-01-25,127,128.05,125.71,126.04,2737624
FE,2016-01-25,32.28,32.32,31.775,31.82,3435705
FFIV,2016-01-25,93.61,95.774,93.4,93.92,1914930
FISV,2016-01-25,90.4,91.49,89.97,90.16,1275416
FIS,2016-01-25,59.17,59.65,58.76,58.85,1271781
FITB,2016-01-25,15.78,15.88,14.9,15.01,24445604
FLIR,2016-01-25,30.37,30.71,30.1,30.17,1321730
FLR,2016-01-25,42.55,42.94,42.02,42.35,1785268
FLS,2016-01-25,36.8,37,35.87,35.92,1087825
FL,2016-01-25,65.35,65.49,64.3,64.47,1650300
FMC,2016-01-25,34.91,35.1,33.63,33.65,949479
FOXA,2016-01-25,26.24,26.3,25.97,26,16416971
FOX,2016-01-25,26.24,26.31,25.97,26,3929488
FRT,2016-01-25,149.28,150.53,147.09,148.86,908898
FTI,2016-01-25,23.61,24.54,23.37,23.38,4773440
F,2016-01-25,12.3,12.31,11.93,11.98,96738579
GD,2016-01-25,126.01,126.33,124.43,124.6,1787958
GE,2016-01-25,28.32,28.49,28,28.04,44848832
GGP,2016-01-25,26.84,27.46,26.46,26.92,6322637
GILD,2016-01-25,91.53,93.537,90.43,90.61,10188429
GIS,2016-01-25,55.28,55.325,54.72,54.8,2848029
GLW,2016-01-25,17.05,17.13,16.62,16.76,13527446
GM,2016-01-25,29.33,29.59,29.015,29.23,33627693
GOOGL,2016-01-25,743.84,752.46,732.501,733.62,2267031
GOOG,2016-01-25,723.58,729.68,710.01,711.67,1711716
GPC,2016-01-25,79.44,79.98,79.02,79.3,881013
GPN,2016-01-25,58.79,59.18,57.55,57.66,2309244
GPS,2016-01-25,23.77,24.09,22.94,23.06,6190747
GRMN,2016-01-25,33.75,33.83,33.15,33.2,1045483
GS,2016-01-25,156.4,156.53,151.12,151.12,5051693
GT,2016-01-25,28.33,28.42,27.455,27.81,2963503
GWW,2016-01-25,187.18,187.37,182.748,185.53,1058764
HAL,2016-01-25,30.13,30.66,29.23,29.28,18800650
HAS,2016-01-25,72.72,73.23,70.74,70.91,1597862
HBAN,2016-01-25,9.09,9.15,8.79,8.8,71293780
HBI,2016-01-25,29.11,29.32,28.92,29.08,3000905
HCA,2016-01-25,65.75,66.47,65.35,65.58,2193546
HCN,2016-01-25,67.68,68.44,66.64,66.75,1895224
HCP,2016-01-25,36.96,37.15,36.36,36.64,3345924
HD,2016-01-25,123.38,123.85,121.56,121.71,4854686
HES,2016-01-25,37.16,37.84,34.28,34.38,10090492
HIG,2016-01-25,38.66,38.82,37.57,37.63,3180494
HII,2016-01-25,122.68,123.29,121.57,121.86,421899
HOG,2016-01-25,40.88,41.43,39.9,40.09,3119667
HOLX,2016-01-25,35.03,36.005,34.56,35.69,2983885
HON,2016-01-25,97.58,97.72,96.37,96.48,2431821
HPE,2016-01-25,13.29,13.55,13.12,13.34,11183427
HPQ,2016-01-25,9.79,9.8061,9.45,9.49,14556839
HP,2016-01-25,45.73,46.62,43.9,43.93,2595254
HRB,2016-01-25,32.66,32.74,32.34,32.47,2315337
HRL,2016-01-25,38,38.235,37.6775,37.76,3079988
HRS,2016-01-25,83.9,84.76,83.41,84.13,1610414
HSIC,2016-01-25,73.185,73.49,72.28,72.35,893934
HST,2016-01-25,13.81,13.93,13.485,13.57,9534204
HSY,2016-01-25,84.91,85.208,83.03,83.77,2127117
HUM,2016-01-25,166.22,166.81,163.11,163.29,537224
IBM,2016-01-25,122.1,124.23,121.64,122.08,5445956
ICE,2016-01-25,50.514,50.72,49.282,49.754,4532145
IDXX,2016-01-25,66.18,66.73,65.57,65.87,761234
IFF,2016-01-25,110.14,111.31,108.08,110.4,1261364
ILMN,2016-01-25,176.62,179.04,173.68,174.48,1028507
INCY,2016-01-25,78.48,84.2,78.12,78.31,2338749
INFO,2016-01-25,28.13,28.42,27.84,27.97,531640
INTC,2016-01-25,29.99,30.215,29.57,29.6,26440976
INTU,2016-01-25,93.47,93.66,91.59,91.73,1310175
IPG,2016-01-25,21.98,22.1,21.675,21.73,3460848
IP,2016-01-25,34.98,35.01,32.5,32.58,14645182
IQV,2016-01-25,63.39,64,62.65,63,925242
IRM,2016-01-25,25.48,25.49,25.16,25.27,1373226
IR,2016-01-25,50.05,50.43,48.76,48.82,2704222
ISRG,2016-01-25,187.9598,190.2015,185.5831,186.0731,1381716
ITW,2016-01-25,84.05,84.05,80.95,81.05,1654604
IT,2016-01-25,84.68,85.94,83.06,83.28,435916
IVZ,2016-01-25,29.27,29.35,28.53,28.65,5248852
JBHT,2016-01-25,68.69,69.87,68.02,68.83,1778609
JCI,2016-01-25,34.4084,36.0105,33.5811,35.7591,22872030
JEC,2016-01-25,37.12,37.7,36.65,36.72,833715
JNJ,2016-01-25,96.72,97.69,96.04,96.4,9350181
JNPR,2016-01-25,26.11,26.22,25.86,26.19,5316489
JPM,2016-01-25,56.48,56.85,55.6,55.66,21114360
JWN,2016-01-25,47.93,48.19,46.76,46.87,3193809
KEY,2016-01-25,11.28,11.31,10.81,10.85,18892871
KHC,2016-01-25,73.7,74.67,73.3401,74.03,4123073
KIM,2016-01-25,26.6,26.87,26.18,26.19,3475661
KLAC,2016-01-25,65.02,65.26,64.56,64.65,1251584
KMB,2016-01-25,123.22,125.54,121.5,122.69,5126258
KMI,2016-01-25,15.14,15.735,14.18,14.19,36429253
KMX,2016-01-25,45.68,45.86,44.9,44.98,3055869
KORS,2016-01-25,38.12,38.37,36.57,36.73,3301534
KO,2016-01-25,42.24,42.5,41.93,42.16,12505160
KR,2016-01-25,37.26,37.355,36.58,36.67,10866603
KSS,2016-01-25,48.19,48.37,47.23,47.36,1943808
KSU,2016-01-25,67.13,67.175,64.62,65.2,1939704
K,2016-01-25,71.2,71.65,70.44,70.51,1289336
LB,2016-01-25,95.81,96.39,94.93,95.27,1752709
LEG,2016-01-25,39.34,39.94,39.11,39.35,1228006
LEN,2016-01-25,41.0784,41.2353,39.549,39.8039,4624595
LH,2016-01-25,112.8,113.39,110.84,110.99,641211
LKQ,2016-01-25,26.72,26.9,25.52,26.06,1543543
LLL,2016-01-25,111.56,111.84,110.14,110.27,347462
LLY,2016-01-25,82.5,83.2,81.62,81.71,2632771
LMT,2016-01-25,211.84,212.75,210,211.01,1792145
LNC,2016-01-25,39.4,39.62,38.4,38.53,2698154
LNT,2016-01-25,31.545,31.6,31.035,31.18,1164556
LOW,2016-01-25,70.66,71,69.8401,69.9,5640063
LRCX,2016-01-25,69.17,69.17,67.83,68,2588566
LUK,2016-01-25,16.75,16.87,16.32,16.48,2286034
LUV,2016-01-25,39.35,39.38,38.13,38.2,9441245
LYB,2016-01-25,78.5,78.58,75.8,75.84,4050070
L,2016-01-25,34.91,34.95,34.15,34.21,1016050
MAA,2016-01-25,91.49,92.94,90.895,92.53,680155
MAC,2016-01-25,78.31,79.21,76.77,77.74,760025
MAR,2016-01-25,62.4,62.4,59.995,60.12,3230982
MAS,2016-01-25,25.69,25.72,25.31,25.37,5516273
MAT,2016-01-25,27.15,27.6,26.715,26.74,7968952
MA,2016-01-25,88.03,88.19,86.65,86.77,5110537
MCD,2016-01-25,121.85,121.9,118.2,119.2,15141460
MCHP,2016-01-25,43.02,43.85,42.58,43.2,2710732
MCK,2016-01-25,170.75,172.91,169.8,170.17,2012949
MCO,2016-01-25,88.42,88.93,86.61,86.75,1241625
MDLZ,2016-01-25,41.73,41.79,40.16,40.2,13465201
MDT,2016-01-25,75.9,76.54,75.61,75.7,5935683
MET,2016-01-25,43.78,44.19,42.92,43,6082140
MGM,2016-01-25,19.4,19.75,18.86,18.89,4976722
MHK,2016-01-25,166.06,167.07,164.2,164.43,538994
MKC,2016-01-25,81.66,81.855,80.56,80.94,862683
MLM,2016-01-25,122.78,123.38,116.66,117.36,877168
MMC,2016-01-25,52.27,52.3,51.54,51.57,2250791
MMM,2016-01-25,138.96,139.37,137.53,137.57,2805458
MNST,2016-01-25,47.7533,47.95,46.63,46.6966,2981628
MON,2016-01-25,91.43,91.43,87.18,87.32,3687634
MOS,2016-01-25,23.22,23.22,22.16,22.4,7810950
MO,2016-01-25,58.49,59.14,58.27,58.4,6677752
MPC,2016-01-25,42.17,43.23,40.67,40.77,5836451
MRK,2016-01-25,51.35,51.44,50.761,50.92,9280537
MRO,2016-01-25,8.75,9.19,8.115,8.14,19509580
MSFT,2016-01-25,51.94,52.65,51.65,51.79,34707717
MSI,2016-01-25,61.93,62.87,61.59,62.42,881480
MS,2016-01-25,25.46,25.51,24.94,24.98,20144627
MTB,2016-01-25,104.17,104.46,101.51,101.79,1607126
MTD,2016-01-25,316.09,319.35,314.21,316.02,203432
MU,2016-01-25,11.06,11.17,10.47,10.48,23874846
MYL,2016-01-25,52.96,53.63,52.4,52.62,3482167
M,2016-01-25,41.25,41.46,39.25,39.32,7357309
NAVI,2016-01-25,9.2,9.24,8.82,8.87,5801317
NBL,2016-01-25,28.2,29.345,27.24,27.27,5457090
NCLH,2016-01-25,47.85,48.79,47.24,47.32,1438755
NDAQ,2016-01-25,57.54,57.99,56.56,56.6,1075409
NEE,2016-01-25,106.72,107.025,105.47,106.42,2133278
NEM,2016-01-25,16.94,17.799,16.87,17.67,9736907
NFLX,2016-01-25,99.78,102.68,99,99.12,20321102
NFX,2016-01-25,25.19,26.25,24.445,24.48,3294241
NI,2016-01-25,20.24,20.43,20.13,20.38,3481783
NKE,2016-01-25,61.09,61.3,60.62,60.7,10383418
NLSN,2016-01-25,45.36,46.565,44.64,44.73,1712763
NOC,2016-01-25,184.09,184.6,181.62,181.83,987906
NOV,2016-01-25,30.62,30.91,29.66,29.69,5903770
NRG,2016-01-25,9.63,9.76,8.93,8.98,7453246
NSC,2016-01-25,68.64,69.36,67.51,67.73,1704231
NTAP,2016-01-25,21.56,21.575,21.18,21.22,3262547
NTRS,2016-01-25,59.94,60.277,58.74,58.79,2031973
NUE,2016-01-25,35.27,35.58,34.82,34.86,2326457
NVDA,2016-01-25,28.44,28.765,28.355,28.42,6768203
NWL,2016-01-25,36.8,37.48,36.671,37.13,5988299
NWSA,2016-01-25,12.66,12.725,12.46,12.5,3245861
NWS,2016-01-25,12.97,13.05,12.78,12.825,818862
OKE,2016-01-25,24.41,25.96,23.61,23.62,4499988
OMC,2016-01-25,70.25,70.73,69.77,69.88,1353624
ORCL,2016-01-25,34.58,34.94,34.3,34.34,16793613
ORLY,2016-01-25,243.68,247,240.39,243.89,1393044
OXY,2016-01-25,63.01,64.3,61.73,61.79,5622683
O,2016-01-25,54.12,54.72,53.612,53.89,2039114
PAYX,2016-01-25,48.04,48.15,47.3,47.41,2094653
PBCT,2016-01-25,13.9,13.9,13.62,13.64,7303952
PCAR,2016-01-25,46.41,46.41,45.611,45.71,2193137
PCG,2016-01-25,52.41,52.45,51.44,51.61,2125099
PCLN,2016-01-25,1117.41,1126.56,1097.88,1097.93,428074
PDCO,2016-01-25,40.31,40.78,40,40.25,1148850
PEG,2016-01-25,39.88,39.955,38.75,38.98,3862333
PEP,2016-01-25,95.92,96.83,95.53,95.94,4407002
PFE,2016-01-25,30.83,30.91,30.42,30.5,28760238
PFG,2016-01-25,37.87,38.02,37.15,37.23,2162526
PGR,2016-01-25,29.94,30,29.46,29.5,3749168
PG,2016-01-25,77.2,77.36,76.5571,76.85,9870407
PHM,2016-01-25,16.55,16.78,15.82,15.91,9450566
PH,2016-01-25,88.85,89.93,87.82,88.12,1951822
PKG,2016-01-25,53.37,53.82,49.9,50.19,3765769
PKI,2016-01-25,48.85,49.13,48.24,48.39,464541
PLD,2016-01-25,38.64,39.01,38.08,38.22,4385285
PM,2016-01-25,87.05,87.6,86.51,86.68,3258759
PNC,2016-01-25,85.67,85.81,82.54,82.73,3661573
PNR,2016-01-25,43.99,44.4,43.51,43.58,1943972
PNW,2016-01-25,64.13,64.31,63.5,63.75,687613
PPG,2016-01-25,92.81,93.32,90.93,91.11,1623206
PPL,2016-01-25,33.98,34.17,33.71,33.76,4359619
PRGO,2016-01-25,149.09,151.18,148.43,149.06,1807869
PRU,2016-01-25,69.52,70.12,67.78,67.88,2669310
PSA,2016-01-25,247.98,251.49,246.38,247.51,918042
PSX,2016-01-25,79.07,79.74,76.173,76.23,4273699
PVH,2016-01-25,69.51,69.73,67.26,67.58,944077
PWR,2016-01-25,17.79,18.06,17.64,17.83,4148320
PXD,2016-01-25,110.45,113.33,107.6,107.75,2603878
PX,2016-01-25,97.6,98.15,96,96.13,1400015
PYPL,2016-01-25,31.98,31.98,31.35,31.47,7591779
QCOM,2016-01-25,47.97,48.39,47.52,47.58,9365810
QRVO,2016-01-25,40.77,40.81,39.48,39.76,1363342
RCL,2016-01-25,85.84,86.33,83.05,83.37,2113250
REGN,2016-01-25,468.53,482.27,465.11,473.12,920163
REG,2016-01-25,69.9,70.69,69.18,69.56,875472
RE,2016-01-25,172.2,173.25,169.585,170.36,379816
RF,2016-01-25,7.87,7.91,7.55,7.57,18528429
RHI,2016-01-25,43.38,43.38,42.65,42.85,727625
RHT,2016-01-25,72.27,72.76,71.53,71.74,1759721
RJF,2016-01-25,45,45.19,42.65,42.8,2337276
RL,2016-01-25,106.94,107.85,105.05,106.53,904175
RMD,2016-01-25,57.79,59.65,57.7,58.66,1875678
ROK,2016-01-25,91.46,91.83,89.68,90.66,1380793
ROP,2016-01-25,168.28,168.68,165.94,166.09,525364
ROST,2016-01-25,54.08,54.3499,53.4,53.62,2208357
RRC,2016-01-25,25.73,26.43,24.49,24.9,5398627
RSG,2016-01-25,42.96,43,42.31,42.41,1841449
RTN,2016-01-25,118.69,119.64,117.68,118.57,1987739
SBAC,2016-01-25,93.85,96.33,92.69,93.71,2158953
SBUX,2016-01-25,59.36,59.38,57.61,57.71,13554262
SCG,2016-01-25,61.15,61.22,60.27,60.54,674992
SCHW,2016-01-25,25.72,25.95,25.12,25.17,15281655
SEE,2016-01-25,40.88,40.93,38.865,38.97,1778643
SHW,2016-01-25,248.4,249.68,243.94,244.14,865553
SIG,2016-01-25,122.4,122.4,117.9,118.71,950386
SJM,2016-01-25,122.43,123.6185,121.68,121.85,733598
SLB,2016-01-25,63.9,66.13,63.23,63.3,13865329
SLG,2016-01-25,102.29,103.81,101.28,101.66,1047846
SNA,2016-01-25,153,154.6,152.5623,153.43,829603
SNI,2016-01-25,58.9,59,58.21,58.61,928521
SNPS,2016-01-25,41.55,41.958,41,41.12,973179
SO,2016-01-25,47.42,47.52,47.09,47.39,4287088
SPGI,2016-01-25,85.26,86.51,83.66,83.87,1310732
SPG,2016-01-25,187.37,189.06,185.05,185.15,1239076
SRCL,2016-01-25,117.81,117.9,116.67,116.91,562751
SRE,2016-01-25,93.23,93.85,91.83,92.07,968927
STI,2016-01-25,35.14,35.225,34.05,34.12,10558091
STT,2016-01-25,55.41,55.59,54.19,54.22,3622111
STX,2016-01-25,27.61,27.69,26.35,26.4,6461757
STZ,2016-01-25,149.3,149.5,147.16,148.25,1608713
SWKS,2016-01-25,66.85,66.92,65.492,65.59,3068996
SWK,2016-01-25,93.44,94.63,92.91,93.61,1731256
SYF,2016-01-25,29.08,29.25,28.39,28.48,9094445
SYK,2016-01-25,93.77,95.02,93.41,94.41,2693895
SYMC,2016-01-25,19.44,19.44,18.81,18.82,6465594
SYY,2016-01-25,39.61,39.64,38.97,39.1,6492612
TAP,2016-01-25,88.52,88.8,87.49,87.6,1396211
TDG,2016-01-25,223.09,223.24,219.85,220.13,386138
TEL,2016-01-25,58,58.17,56.33,56.37,2014278
TGT,2016-01-25,69.77,69.99,68.85,68.92,5312160
TIF,2016-01-25,61.61,61.76,60.62,60.93,3220493
TJX,2016-01-25,69.07,69.32,68.23,68.76,2408766
TMK,2016-01-25,52.93,53.15,52.18,52.22,587351
TMO,2016-01-25,134.73,136.25,134.28,134.73,1320450
TPR,2016-01-25,32.06,32.17,30.181,30.35,10744503
TRIP,2016-01-25,70.76,71.01,69.23,69.49,1117965
TROW,2016-01-25,67.08,67.34,65.29,65.41,1640791
TRV,2016-01-25,102.53,103.4,101.55,102.08,2930028
TSCO,2016-01-25,84.67,85.24,83.42,83.52,1314310
TSN,2016-01-25,51.22,51.96,50.99,51.29,4868250
TSS,2016-01-25,45.47,45.85,44.71,45.23,2549327
TWX,2016-01-25,70.93,70.93,69.58,69.75,5001108
TXN,2016-01-25,50.35,51.005,50,50.08,7651306
TXT,2016-01-25,37.4,37.48,36.75,36.83,2372208
T,2016-01-25,35.19,35.43,34.77,35,30264443
UAA,2016-01-25,35.375,35.4,33.895,34.08,7125316
UAL,2016-01-25,46.91,47.26,46.34,46.44,5578372
UDR,2016-01-25,35.74,36.08,35.27,35.41,1756427
UHS,2016-01-25,107.25,109.41,107.25,108.46,637081
ULTA,2016-01-25,178.5,179.785,175.25,175.66,873665
UNH,2016-01-25,114.52,115.31,112.85,113.38,2908450
UNM,2016-01-25,27.87,28.09,27.35,27.37,2504079
UNP,2016-01-25,69.66,69.77,68.66,68.79,7171404
UPS,2016-01-25,89.97,90.26,89.16,89.42,2069802
URI,2016-01-25,56.68,57.12,54.51,54.64,3017282
USB,2016-01-25,39.29,39.35,38.23,38.29,10258698
UTX,2016-01-25,85.98,86.15,84.69,84.9,10444034
VAR,2016-01-25,75.95,76.6,75.43,75.55,768013
VFC,2016-01-25,58,58.31,57.5,57.85,2955344
VIAB,2016-01-25,42.87,43.0282,41.78,42.03,3292572
VLO,2016-01-25,67.55,69.35,65.06,65.14,6063339
VMC,2016-01-25,84.65,85.61,82.53,82.89,937418
VNO,2016-01-25,90.66,91.88,89.99,90.16,627446
VRSK,2016-01-25,70.78,71.35,69.5,69.95,1498381
VRSN,2016-01-25,74.73,75.66,74.15,74.62,648294
VRTX,2016-01-25,94.24,95.17,92.01,92.12,2665424
VTR,2016-01-25,55.5,55.88,54.82,54.98,2744279
VZ,2016-01-25,47.08,47.78,46.54,47.03,24298809
V,2016-01-25,72.76,72.91,71.58,71.74,9126184
WAT,2016-01-25,127.03,129.98,126.75,127.62,996221
WBA,2016-01-25,80.62,80.94,78.56,78.71,3405804
WDC,2016-01-25,44.74,44.74,42.28,42.47,5467115
WEC,2016-01-25,53.64,53.75,53.01,53.21,2158656
WFC,2016-01-25,48.91,48.98,47.62,47.66,23440754
WHR,2016-01-25,132.74,134.545,131.05,133.22,1268421
WLTW,2016-01-25,111.32,114.63,110,110.12,703799
WMB,2016-01-25,19.31,21.79,18.24,18.31,20556852
WMT,2016-01-25,62.78,63.82,62.55,63.45,12823445
WM,2016-01-25,52.92,52.92,52.09,52.24,1748218
WRK,2016-01-25,34.07,34.19,31.53,32.11,8386684
WU,2016-01-25,17.35,17.4,16.89,16.94,5482613
WYNN,2016-01-25,60.98,63.75,60.17,61,5653956
WYN,2016-01-25,67.04,67.62,63.54,63.78,2123214
WY,2016-01-25,25.3,25.38,24.45,24.51,3745778
XEC,2016-01-25,82.39,84.5,75.58,75.6,1812371
XEL,2016-01-25,36.65,36.76,36.295,36.53,2343133
XLNX,2016-01-25,47.32,48.31,47.32,47.5,3574831
XL,2016-01-25,35.21,35.265,34.71,34.74,2581150
XOM,2016-01-25,75.75,76.34,73.9,73.98,17086643
XRAY,2016-01-25,57.45,57.83,57.215,57.43,839018
XRX,2016-01-25,36.16,36.76,35.76,36.4,2383653
XYL,2016-01-25,33.91,33.99,33.51,33.74,1133922
YUM,2016-01-25,68.77,69.31,67.35,67.39,4972651
ZBH,2016-01-25,98.47,99.79,98.47,99.06,1072317
ZION,2016-01-25,21.36,21.43,20.33,20.39,5023437
ZTS,2016-01-25,43.25,43.765,43.06,43.2,2364183
AAL,2016-01-26,38.73,39.75,38.44,39.64,8099029
AAPL,2016-01-26,99.93,100.88,98.07,99.99,75077002
AAP,2016-01-26,145.44,152.71,144.76,151.47,1156110
ABBV,2016-01-26,59.01,59.27,57.21,58.26,7421073
ABC,2016-01-26,91.41,91.59,90.61,91.26,1327540
ABT,2016-01-26,39.86,40.44,39.645,40.16,5360386
ACN,2016-01-26,101.79,103.13,101.45,102.53,2925601
ADBE,2016-01-26,87.26,87.58,85.47,86.89,2746345
ADI,2016-01-26,51.34,51.96,50.9001,51.29,2362688
ADM,2016-01-26,32.88,33.65,32.49,33.63,4390895
ADP,2016-01-26,80.09,81.45,80.05,80.89,1665207
ADSK,2016-01-26,48.29,48.67,47.3935,48.42,2046693
ADS,2016-01-26,246.05,250.82,243.615,249.6,930892
AEE,2016-01-26,42.76,43.42,42.55,42.76,1621663
AEP,2016-01-26,58,58.97,57.87,58.2,3176471
AES,2016-01-26,8.81,9.1,8.77,9.04,4371986
AET,2016-01-26,105.65,105.835,103.92,104.98,2466436
AFL,2016-01-26,57.03,57.81,56.94,57.52,1589373
AGN,2016-01-26,296.19,297.37,292.66,294.6,1862389
AIG,2016-01-26,56.23,56.64,55.585,55.91,11816847
AIV,2016-01-26,37.78,38.73,37.75,38.73,1050207
AIZ,2016-01-26,78.34,79.8,78.2425,79.21,521461
AJG,2016-01-26,37.12,37.58,37,37.35,831978
AKAM,2016-01-26,45.86,46.42,45.26,46.2,2256567
ALB,2016-01-26,50.37,52.47,50.08,51.88,1524251
ALGN,2016-01-26,60.47,62.34,59.94,62.21,342371
ALK,2016-01-26,70.15,71.36,68.87,71.33,1430060
ALLE,2016-01-26,59.04,60.12,58.775,59.94,638047
ALL,2016-01-26,58.05,58.68,57.88,58.18,2185096
ALXN,2016-01-26,155.12,156.29,150.06,152.64,1524857
AMAT,2016-01-26,17.05,17.48,17,17.35,15786662
AMD,2016-01-26,2.14,2.15,2.03,2.07,11097391
AME,2016-01-26,46.24,46.72,46.08,46.62,1815198
AMGN,2016-01-26,152.78,155.23,151.09,153.78,3645490
AMG,2016-01-26,126.88,132.225,126.8601,131.4,701474
AMP,2016-01-26,91,92.95,90.455,92.36,1952912
AMT,2016-01-26,92,93.69,91.9,92.47,2795019
AMZN,2016-01-26,603.45,604.5,590.38,601.25,3765655
ANDV,2016-01-26,86.69,86.92,84.715,86.5,2185214
ANSS,2016-01-26,85.35,87.055,84.73,86.57,298896
ANTM,2016-01-26,138.53,139.71,136.585,137.76,1879472
AON,2016-01-26,86.19,86.75,85.65,86.03,1113410
AOS,2016-01-26,32.235,34.455,32.235,34.24,3679962
APA,2016-01-26,38.35,38.81,37.08,38.03,7572498
APC,2016-01-26,33.23,34.71,32.47,34.59,10236943
APD,2016-01-26,117.29,119.58,116.45,118.41,1212713
APH,2016-01-26,48.34,48.98,48.3,48.58,1822990
ARE,2016-01-26,77.72,79.02,77.72,78.67,611080
ARNC,2016-01-26,20.67,21.54,20.295,21.42,12186627
ATVI,2016-01-26,34.85,35.46,34.83,35.3,5502524
AVB,2016-01-26,174.73,178.5,174.73,178,881853
AVGO,2016-01-26,125,126.5075,124,124.39,11913374
AVY,2016-01-26,58.07,59.94,57.62,59.61,743020
AWK,2016-01-26,61.74,62.51,61.51,62.35,999899
AXP,2016-01-26,55.2,55.74,54.96,55.09,12844794
AYI,2016-01-26,194.44,197.08,193.85,194.72,542980
AZO,2016-01-26,731.11,745.57,731.11,743.59,231038
A,2016-01-26,37.89,37.96,37.36,37.51,1755032
BAC,2016-01-26,13.07,13.35,13.04,13.31,124246906
BAX,2016-01-26,36.14,36.56,35.98,36.54,2262784
BA,2016-01-26,124.98,128.15,124.5,128.01,5432566
BBT,2016-01-26,31.22,31.59,30.99,31.47,6050497
BBY,2016-01-26,27.14,28.13,27.0201,28.04,4160894
BDX,2016-01-26,144.77,145.86,143.67,145.51,775817
BEN,2016-01-26,32.67,33.41,32.55,33.37,3871546
BF.B,2016-01-26,46.3,47.3716,46.3,46.87,1234588
BIIB,2016-01-26,262.76,264.48,257.78,259.87,2108156
BK,2016-01-26,34.75,35.73,34.75,35.56,7427686
BLK,2016-01-26,292.46,300.43,291.265,299.26,1066418
BLL,2016-01-26,33.5,34.045,33.355,33.915,1656348
BMY,2016-01-26,63.03,63.05,61.92,62.69,5531497
BRK.B,2016-01-26,124.57,126.52,124.57,125.89,3694925
BSX,2016-01-26,17.62,17.66,17.33,17.38,10804083
BWA,2016-01-26,28.83,28.99,28.46,28.75,2407510
BXP,2016-01-26,118.44,120.69,118.44,120.35,726336
CAG,2016-01-26,39.26,39.83,39.03,39.5,2109174
CAH,2016-01-26,81.5,82.84,80.77,82.71,1893401
CAT,2016-01-26,58.4,59.66,58.09,59.16,8141879
CA,2016-01-26,26.2,27.05,26.2,26.85,4212415
CBG,2016-01-26,27.41,28.21,27.41,28,5376855
CBOE,2016-01-26,63.81,64.17,63.5,63.89,627943
CBS,2016-01-26,46.7,47.71,46.43,47.51,3746035
CB,2016-01-26,108.51,109.76,108,108.58,2669505
CCI,2016-01-26,82.54,84.39,82.2,83.61,2952670
CCL,2016-01-26,49.22,50.07,48.85,49.82,5548683
CDNS,2016-01-26,18.92,19.43,18.85,19.3,3364086
CELG,2016-01-26,107.06,107.58,104,105.99,4502405
CERN,2016-01-26,56.2,56.7125,55.91,56.52,2201103
CFG,2016-01-26,19.97,20.57,19.97,20.29,16250899
CF,2016-01-26,28.47,29.85,28,29.49,4090399
CHD,2016-01-26,39.97,40.37,39.755,40.155,2318846
CHK,2016-01-26,3.08,3.25,2.88,3.19,28367457
CHRW,2016-01-26,63.1,64.35,62.73,64.07,2391755
CHTR,2016-01-26,172.71,175.94,170.15,172.17,1193777
CINF,2016-01-26,54.32,55.2,54.32,54.92,685587
CI,2016-01-26,137.1,137.445,134.33,135.42,1151032
CLX,2016-01-26,125.4,126.731,124.45,125.55,1574270
CL,2016-01-26,64.01,64.81,63.98,64.33,3658934
CMA,2016-01-26,32.31,33.33,32.31,32.97,3041696
CMCSA,2016-01-26,27.03,27.505,26.975,27.42,31481686
CME,2016-01-26,85.25,86.71,84.45,86.37,1392183
CMG,2016-01-26,442,449.9,440.01,448.15,766957
CMI,2016-01-26,84.47,85.94,83.53,85.38,2569145
CMS,2016-01-26,36.49,37.255,36.435,36.88,3403697
CNC,2016-01-26,60.72,61.12,59.01,59.99,2268849
CNP,2016-01-26,17.2,17.48,17.2,17.37,3556405
COF,2016-01-26,59.1,60.495,59.1,60.38,5619896
COG,2016-01-26,18.81,19.5,18.58,19.43,6170558
COL,2016-01-26,81.95,83.74,80.73,82.44,1664447
COO,2016-01-26,126.13,129.75,124.5,128.91,479877
COP,2016-01-26,35.07,35.91,33.44,35.35,28696178
COST,2016-01-26,150.78,151.72,148.3001,148.5,2828570
COTY,2016-01-26,22.9,23.39,22.47,23.16,1027392
CPB,2016-01-26,54.62,55.17,54.51,55.15,1617624
CRM,2016-01-26,69.96,70.1,69.22,69.87,2931184
CSCO,2016-01-26,23.24,23.851,23.24,23.72,25162200
CSRA,2016-01-26,26.54,27.32,26.06,26.81,1540117
CSX,2016-01-26,22.1481,22.35,22.01,22.27,9213478
CTAS,2016-01-26,82.02,83.33,81.98,82.86,687009
CTL,2016-01-26,23.83,24.73,23.82,24.56,5288742
CTSH,2016-01-26,61.04,62.11,60.66,61.94,4957886
CTXS,2016-01-26,66.41,68.4,65.7,68.19,1536954
CVS,2016-01-26,94.13,94.51,93.42,94.04,4528963
CVX,2016-01-26,81.97,84.5,81.35,84.12,12191392
CXO,2016-01-26,83.29,88.63,81.62,88.15,2551024
C,2016-01-26,39.6,40.79,39.5,40.5,23508444
DAL,2016-01-26,46.49,46.9,45.63,46.11,8685686
DE,2016-01-26,72.02,73.58,71.635,73.57,2338780
DFS,2016-01-26,48.05,48.58,47.795,48.39,4378203
DGX,2016-01-26,65.83,66.28,65.23,66.23,977481
DG,2016-01-26,72.54,73.87,72.29,73.69,2979194
DHI,2016-01-26,27.07,27.565,26.08,27.34,9427540
DHR,2016-01-26,82.89,84.95,81.25,84.68,6550922
DISCA,2016-01-26,26.43,27.48,26.34,27.42,3048322
DISCK,2016-01-26,25.96,27.18,25.95,27.12,2668302
DISH,2016-01-26,47.18,48.52,47.02,48.36,2099036
DIS,2016-01-26,95.49,96.4261,95.09,96.27,6915592
DLR,2016-01-26,75.87,78.53,75.74,78.53,2177220
DLTR,2016-01-26,76.64,78.09,76.13,77.69,2195609
DOV,2016-01-26,53.71,57.18,53.54,56.06,4152535
DPS,2016-01-26,91.22,91.86,91.046,91.42,1565370
DRE,2016-01-26,19.48,19.94,19.45,19.94,3280186
DRI,2016-01-26,61.2,62.69,60.911,62.66,2065221
DTE,2016-01-26,81.11,82.27,80.85,81.7,953802
DUK,2016-01-26,72,73.2,71.74,72.22,2601256
DVA,2016-01-26,66.24,66.63,65.72,66.52,528092
DVN,2016-01-26,23.89,24.65,22.7,24.56,7529777
D,2016-01-26,69.58,70.56,69.44,69.72,2075855
EA,2016-01-26,69.9,71.49,69.61,70.83,5542955
EBAY,2016-01-26,26.2,26.67,26.2,26.65,7625452
ECL,2016-01-26,103.41,104.1588,103.12,104.13,1148009
ED,2016-01-26,67.92,69.14,67.67,67.99,2111624
EFX,2016-01-26,104.31,105.38,104.01,104.85,691143
EIX,2016-01-26,60.3,61.31,60.23,60.7,2813297
EL,2016-01-26,84.39,84.815,83.39,83.59,2090581
EMN,2016-01-26,60.91,62.73,60.63,62.67,1522151
EMR,2016-01-26,42.68,43.49,42.539,43.1,6502379
EOG,2016-01-26,63,66.13,62.29,66.03,6788957
EQIX,2016-01-26,304.18,305.99,299.875,303.64,1045178
EQR,2016-01-26,78.35,79.9,78.1,79.74,1744301
EQT,2016-01-26,58.6,61.46,57.6,61.26,2458214
ESRX,2016-01-26,71.92,73.17,71.51,72.98,4935422
ESS,2016-01-26,223.37,226.63,223.08,226.32,471433
ES,2016-01-26,51.77,52.68,51.74,52.15,1538613
ETFC,2016-01-26,23.6,23.98,23.35,23.68,3934235
ETN,2016-01-26,48.27,49.135,47.46,49.02,3406979
ETR,2016-01-26,67.93,69.54,67.89,68.7,834486
EW,2016-01-26,79.16,80.85,78.89,80.16,1521938
EXC,2016-01-26,27.24,28,27.22,27.84,6930176
EXPD,2016-01-26,43.18,44.38,43.18,44.19,1436843
EXPE,2016-01-26,104.66,105.93,102.36,104.93,2388457
EXR,2016-01-26,88.09,91,87.83,90.46,1471752
FAST,2016-01-26,37.295,38.23,37.15,38.02,4341250
FBHS,2016-01-26,47.16,48.16,46.41,47.83,1810027
FB,2016-01-26,97.76,97.88,95.66,97.34,26877080
FCX,2016-01-26,4.4,4.42,3.83,4.2,92191383
FDX,2016-01-26,126.37,127.75,125.8,127.28,1854369
FE,2016-01-26,31.86,32.52,31.77,32.08,2931402
FFIV,2016-01-26,94.28,96.577,94.18,96.41,1474377
FISV,2016-01-26,90.52,91.8656,90.09,91.4,855729
FIS,2016-01-26,59.01,60.09,58.72,60.04,1269184
FITB,2016-01-26,15.14,15.4,15.05,15.23,17255185
FLIR,2016-01-26,30.25,30.64,29.28,29.51,1964199
FLR,2016-01-26,42.94,44.01,42.43,43.99,1508252
FLS,2016-01-26,36.63,37.49,36.18,37.36,1232161
FL,2016-01-26,65.74,66.76,65.22,66.13,2603311
FMC,2016-01-26,33.97,34.97,33.835,34.83,1250615
FOXA,2016-01-26,26.08,26.94,26.08,26.91,9345678
FOX,2016-01-26,26.08,26.98,26.08,26.96,3271284
FRT,2016-01-26,148.89,150.49,148.56,150.15,893619
FTI,2016-01-26,24,24.25,23.52,23.93,3537732
F,2016-01-26,12.14,12.295,12.04,12.26,45969782
GD,2016-01-26,124.29,127.81,123.93,127.38,1777792
GE,2016-01-26,28.07,28.54,28.05,28.31,42432903
GGP,2016-01-26,26.92,27.42,26.92,27.35,5937638
GILD,2016-01-26,90.72,92.83,90.25,92.21,6889214
GIS,2016-01-26,54.86,55.48,54.86,55.13,2716633
GLW,2016-01-26,16.78,18.05,16.76,17.71,19514153
GM,2016-01-26,29.41,29.75,29.04,29.65,11656659
GOOGL,2016-01-26,735.21,739.46,726.97,733.79,1547049
GOOG,2016-01-26,713.85,718.28,706.48,713.04,1331691
GPC,2016-01-26,79.56,82.29,79.56,82.05,864838
GPN,2016-01-26,57.73,58.91,57.0601,58.66,2498669
GPS,2016-01-26,23.09,24.2,23.04,23.89,5627965
GRMN,2016-01-26,33.43,34.14,33.31,33.84,722057
GS,2016-01-26,151.41,156.1,151.19,154.45,5237676
GT,2016-01-26,28.02,29.09,27.8209,28.79,3580154
GWW,2016-01-26,196.71,197,182.57,186,1494372
HAL,2016-01-26,29.54,29.6025,28.52,28.94,17959868
HAS,2016-01-26,71.53,72.38,70.93,72.33,1031002
HBAN,2016-01-26,8.23,8.38,7.83,8.05,88356085
HBI,2016-01-26,29.32,30.37,29.22,30.24,3119965
HCA,2016-01-26,65.72,67.35,65.39,66.96,2503168
HCN,2016-01-26,67.03,67.92,65.67,66,4865168
HCP,2016-01-26,36.7,37.345,36.56,37.05,4490200
HD,2016-01-26,121.73,122.45,120.64,122.2,4475561
HES,2016-01-26,35.12,35.98,34.55,34.81,8791053
HIG,2016-01-26,38.04,38.83,38.04,38.6,2852298
HII,2016-01-26,122.35,125.11,122.35,124.78,192148
HOG,2016-01-26,39.57,39.62,38.14,38.55,7167991
HOLX,2016-01-26,35.9,36.48,35.53,36.44,2175982
HON,2016-01-26,96.75,98.64,96.39,98.51,3257783
HPE,2016-01-26,13.35,13.725,13.35,13.6,10726138
HPQ,2016-01-26,9.54,9.8,9.51,9.64,9929560
HP,2016-01-26,45.44,46.53,44.045,45.84,2645934
HRB,2016-01-26,32.7,32.91,32.39,32.83,1802064
HRL,2016-01-26,37.83,38.73,37.76,38.415,2476020
HRS,2016-01-26,84.29,85.72,84.17,85.62,985711
HSIC,2016-01-26,72.465,74.48,71.9775,74.43,1236280
HST,2016-01-26,13.63,14.12,13.59,13.87,13113618
HSY,2016-01-26,84.13,85.49,83.64,85.08,1379544
HUM,2016-01-26,163.25,165.54,163.01,164.66,409081
IBM,2016-01-26,122.25,123.61,122.24,122.59,4617777
ICE,2016-01-26,50.098,50.3419,49.818,50.328,4885305
IDXX,2016-01-26,66.04,66.49,65.26,65.79,755497
IFF,2016-01-26,110.49,112.48,110.49,111.87,615369
ILMN,2016-01-26,173.9,175.29,168.68,172.9,1048901
INCY,2016-01-26,78.06,78.67,74.24,76.04,2102166
INFO,2016-01-26,28,28.63,28,28.41,1159980
INTC,2016-01-26,29.61,30.05,29.61,29.94,24754949
INTU,2016-01-26,91.94,92.71,91.03,92.64,1140504
IPG,2016-01-26,21.86,22.37,21.79,22.35,5344484
IP,2016-01-26,32.81,33.29,32.58,32.87,8396586
IQV,2016-01-26,62.97,63.88,62.3,63.5,1286026
IRM,2016-01-26,25.46,25.82,25.35,25.81,1949823
IR,2016-01-26,49.21,50.67,48.99,50.59,2317444
ISRG,2016-01-26,183.3331,184.9965,180.6432,181.7465,1318341
ITW,2016-01-26,82.08,84.34,81.91,84.31,2525836
IT,2016-01-26,83.56,85.005,83.035,84.97,438107
IVZ,2016-01-26,28.77,29.28,28.7586,29.18,3815229
JBHT,2016-01-26,68.9,71.85,68.9,71.39,1656014
JCI,2016-01-26,35.2042,35.8639,34.6492,35.5811,8051289
JEC,2016-01-26,36.89,37.4701,36.54,37.46,1762368
JNJ,2016-01-26,97.26,101.34,97.135,101.18,17266649
JNPR,2016-01-26,26.21,26.75,26.21,26.65,5427003
JPM,2016-01-26,55.85,57.15,55.81,57.08,17535732
JWN,2016-01-26,47.37,48.29,47.08,48.04,2123267
KEY,2016-01-26,10.91,11.07,10.85,10.94,16094875
KHC,2016-01-26,73.37,76,73.37,75.98,3851276
KIM,2016-01-26,26.22,26.75,26.22,26.74,3155022
KLAC,2016-01-26,64.64,65.31,64.46,65.14,1074654
KMB,2016-01-26,122.77,126.5,122.56,124.89,2219953
KMI,2016-01-26,14.4,15.16,14.1,14.97,31242906
KMX,2016-01-26,45.19,46.02,44.81,45.99,2451141
KORS,2016-01-26,37.07,38.11,36.73,37.79,2547051
KO,2016-01-26,42.16,42.5,41.93,42.08,13018471
KR,2016-01-26,36.66,36.97,36.5,36.78,7348418
KSS,2016-01-26,47.56,48.98,47.34,48.59,2125120
KSU,2016-01-26,65.85,68.11,65.47,67.47,1141343
K,2016-01-26,70.34,71.5,70.1,71.2,2239654
LB,2016-01-26,95.34,96.78,94.85,95.66,1121799
LEG,2016-01-26,39.55,40.08,39.34,39.87,686962
LEN,2016-01-26,40.3235,41.9078,39.6078,41.6569,3937529
LH,2016-01-26,111.17,113.59,110.56,112.7,704412
LKQ,2016-01-26,26.25,26.81,26.12,26.79,1358622
LLL,2016-01-26,110.17,112.253,110.17,111.92,427339
LLY,2016-01-26,81.75,82.17,80.91,81.96,4583353
LMT,2016-01-26,201.43,211.22,200.47,209.93,4441492
LNC,2016-01-26,38.87,39.59,38.675,39.13,1840311
LNT,2016-01-26,31.26,31.685,31.214,31.45,902514
LOW,2016-01-26,70.67,70.69,69.6,70,4638670
LRCX,2016-01-26,68.06,68.92,67.45,68.74,1794475
LUK,2016-01-26,16.5,16.86,16.32,16.34,3464431
LUV,2016-01-26,38.24,38.49,37.77,38.37,6382821
LYB,2016-01-26,76.44,77.67,75.55,77.62,3629764
L,2016-01-26,34.35,34.86,34.26,34.63,994980
MAA,2016-01-26,92.84,94.87,92.52,94.8,709921
MAC,2016-01-26,77.85,78.74,77.77,78.36,1007789
MAR,2016-01-26,60.71,62.06,60.28,61.94,3255632
MAS,2016-01-26,25.36,25.72,24.96,25.67,3507166
MAT,2016-01-26,26.74,27.29,26.69,27.11,4678747
MA,2016-01-26,87,87.5,86.4,87,4872970
MCD,2016-01-26,119.6,121.3,119,120.43,8326085
MCHP,2016-01-26,43.11,44.79,43.11,44.25,3686995
MCK,2016-01-26,171.72,171.72,167.04,170.99,1794171
MCO,2016-01-26,86.85,88.53,86.64,88.33,916158
MDLZ,2016-01-26,40.24,41.55,40.24,41.35,8127475
MDT,2016-01-26,75.67,76.24,75.12,75.59,5197495
MET,2016-01-26,43.08,43.8701,43.08,43.51,6994327
MGM,2016-01-26,18.94,19.16,18.565,19.11,5806462
MHK,2016-01-26,165.275,167.79,164.19,166.37,492314
MKC,2016-01-26,81.05,82.91,81.05,82.77,780924
MLM,2016-01-26,118.53,119.8,116.36,119.63,952079
MMC,2016-01-26,51.87,52.33,51.76,51.93,1430951
MMM,2016-01-26,141.79,145.02,140.33,144.78,5129123
MNST,2016-01-26,46.7466,47.1333,46.1033,46.35,2395506
MON,2016-01-26,87.46,88.89,87.3,88.5,2526991
MOS,2016-01-26,22.43,23.09,22.4,22.85,5043572
MO,2016-01-26,58.71,59.7,58.35,58.96,8360937
MPC,2016-01-26,41.08,41.58,40.37,41.56,5022212
MRK,2016-01-26,51.05,51.6,50.76,51.45,9017538
MRO,2016-01-26,8.36,8.5,7.93,8.45,16346029
MSFT,2016-01-26,51.79,52.44,51.55,52.17,28900820
MSI,2016-01-26,62.51,63.43,62.4,63.16,762467
MS,2016-01-26,25.04,25.66,25.03,25.49,13362884
MTB,2016-01-26,102.26,105.9,101.9816,105.68,2693425
MTD,2016-01-26,316.41,317.2075,313.78,315.23,153747
MU,2016-01-26,10.55,10.715,10.355,10.55,26179459
MYL,2016-01-26,52.73,54.23,52.05,53.93,3611193
M,2016-01-26,39.56,40.57,39.53,40.18,5299709
NAVI,2016-01-26,8.9,9.49,8.87,9.45,3971165
NBL,2016-01-26,27.95,28.83,27.17,28.76,5767557
NCLH,2016-01-26,47.95,48.84,47.27,48.61,1877172
NDAQ,2016-01-26,57.09,58.62,56.76,58.53,1382065
NEE,2016-01-26,106.6,107.73,105.86,106.56,3068190
NEM,2016-01-26,17.84,18.8,17.76,18.5,9004860
NFLX,2016-01-26,99.74,100.55,94.85,97.83,22083897
NFX,2016-01-26,25.13,26.79,24.25,25.93,3680220
NI,2016-01-26,20.4,20.6725,20.29,20.31,2447559
NKE,2016-01-26,60.49,61.37,60.2715,61.11,8005226
NLSN,2016-01-26,44.8,45.7,44.73,45.57,2514550
NOC,2016-01-26,181.47,182.74,178.87,182.5,1473428
NOV,2016-01-26,30.12,30.855,29.88,30.43,5597630
NRG,2016-01-26,9.18,9.73,8.96,9.67,5084221
NSC,2016-01-26,68,69.35,67.9807,68.9,1551835
NTAP,2016-01-26,21.26,22.07,21.25,22.03,5272355
NTRS,2016-01-26,59.12,60.44,58.86,59.85,2377585
NUE,2016-01-26,35.33,36.88,35.25,36.54,3707006
NVDA,2016-01-26,28.48,28.82,28.185,28.7,5699182
NWL,2016-01-26,37.22,38.24,37.11,38.18,5461312
NWSA,2016-01-26,12.57,12.8,12.41,12.8,2480530
NWS,2016-01-26,12.91,13.18,12.78,13.16,773934
OKE,2016-01-26,24.26,24.79,23.42,24.3,3678197
OMC,2016-01-26,70.29,72.07,70.23,71.99,1796262
ORCL,2016-01-26,34.32,35.23,34.12,35.23,19729566
ORLY,2016-01-26,244.75,250.11,244.64,249.85,941790
OXY,2016-01-26,63.09,63.61,62.14,63.23,5580941
O,2016-01-26,54.05,55.36,54.05,55.2,2639664
PAYX,2016-01-26,47.73,48.005,47.43,47.71,1989075
PBCT,2016-01-26,13.64,14.16,13.64,14.11,6523387
PCAR,2016-01-26,46.12,47.58,46.08,47.55,2359422
PCG,2016-01-26,52.12,52.81,51.85,52.14,3367750
PCLN,2016-01-26,1097.11,1124.7,1070.1,1111.54,744826
PDCO,2016-01-26,40.2,41.42,40.2,41.36,1510341
PEG,2016-01-26,39.06,39.7,38.94,39.38,2410935
PEP,2016-01-26,95.91,97.22,95.765,96.32,3735241
PFE,2016-01-26,30.53,30.75,30.335,30.67,25959033
PFG,2016-01-26,37.37,38.02,37.33,37.94,1585022
PGR,2016-01-26,29.62,29.93,29.38,29.49,3799959
PG,2016-01-26,78,79.58,77.54,78.81,16374750
PHM,2016-01-26,16,16.48,15.58,16.33,7968971
PH,2016-01-26,93.39,94.8,88.08,91.77,5208657
PKG,2016-01-26,49.87,52.25,48.73,49.7,3958421
PKI,2016-01-26,48.51,48.97,47.8,48.93,613276
PLD,2016-01-26,38.5,39.86,38.42,39.85,5814935
PM,2016-01-26,86.76,88.32,86.76,87.31,4543961
PNC,2016-01-26,83.36,84.58,82.93,84.45,2783257
PNR,2016-01-26,44.1,45.54,43.785,45.31,1641445
PNW,2016-01-26,63.39,64.78,62.51,64,677504
PPG,2016-01-26,91.48,93.29,91.11,92.58,1236814
PPL,2016-01-26,33.8,34.29,33.66,33.83,4058270
PRGO,2016-01-26,149.59,151.5,148.28,148.94,1756639
PRU,2016-01-26,68.2,69.75,68.12,69.11,2439549
PSA,2016-01-26,246.85,253.54,246.38,253.47,983648
PSX,2016-01-26,76.91,77.8,76.19,77.76,3177606
PVH,2016-01-26,68.19,70.54,67.92,69.57,1007750
PWR,2016-01-26,17.92,18.06,17.72,17.91,3292308
PXD,2016-01-26,110.36,114.29,107.97,113.54,2395987
PX,2016-01-26,96.52,98.38,95.94,98.14,1350151
PYPL,2016-01-26,31.49,31.98,31.39,31.97,8616958
QCOM,2016-01-26,47.6,48.85,47.52,48.52,9273362
QRVO,2016-01-26,40.2,40.5,39.025,39.76,1499975
RCL,2016-01-26,83.69,84.9,82.21,84.52,1849193
REGN,2016-01-26,474.4,474.4,456.25,463.56,608833
REG,2016-01-26,69.79,71.39,69.79,71.38,696673
RE,2016-01-26,170.66,173.91,169.98,173.01,269023
RF,2016-01-26,7.63,7.93,7.63,7.82,22821137
RHI,2016-01-26,42.92,43.8,42.86,43.77,586723
RHT,2016-01-26,70.75,71.63,69.94,70.96,2359053
RJF,2016-01-26,42.88,43.31,42.72,43.17,2075080
RL,2016-01-26,107.37,110.24,106.725,109.12,963328
RMD,2016-01-26,58.69,59.08,58.29,59.02,1258877
ROK,2016-01-26,91.42,95.42,91.13,94.47,2477716
ROP,2016-01-26,166.95,169.33,166.22,169.28,425097
ROST,2016-01-26,53.52,54.48,53.2,54.33,2144978
RRC,2016-01-26,25.78,27.5,25.15,27.38,4349470
RSG,2016-01-26,42.48,42.705,42.36,42.55,1926975
RTN,2016-01-26,118.04,120.39,117,119.53,1464086
SBAC,2016-01-26,95.99,99.57,95.77,97.04,1733548
SBUX,2016-01-26,57.92,58.865,57.8,58.61,8898100
SCG,2016-01-26,60.58,61.5,60.4,60.65,647308
SCHW,2016-01-26,25.39,25.74,25.14,25.45,11637605
SEE,2016-01-26,39.12,40.165,38.97,39.97,2153477
SHW,2016-01-26,245.81,250.4,244.58,249.42,732537
SIG,2016-01-26,119,119.72,116.74,118.6,1099210
SJM,2016-01-26,122.02,123.47,121.95,122.93,480381
SLB,2016-01-26,64.39,65.7699,63.42,65.33,13829889
SLG,2016-01-26,101.87,103.18,101.87,103.18,1089497
SNA,2016-01-26,154.63,159.18,154.2811,159.06,472805
SNI,2016-01-26,58.61,60.6,58.54,60.6,1140099
SNPS,2016-01-26,41.33,41.97,41.12,41.78,957770
SO,2016-01-26,47.52,48.08,47.385,47.58,3946692
SPGI,2016-01-26,83.98,85.29,83.46,84.36,901445
SPG,2016-01-26,185.62,190.14,185.03,190.14,1420543
SRCL,2016-01-26,116.93,118.41,116.93,118.17,290809
SRE,2016-01-26,92.36,93.32,91.74,92.22,1215982
STI,2016-01-26,34.31,35.06,34.2,35.02,5525065
STT,2016-01-26,54.59,56.08,54.49,55.93,3333873
STX,2016-01-26,26.5,28.14,26.5,27.74,5956766
STZ,2016-01-26,148.25,150.97,147.6001,148.38,1463319
SWKS,2016-01-26,65.75,67.04,64.99,65.8,2789449
SWK,2016-01-26,94.36,96.57,94.24,96.22,1160604
SYF,2016-01-26,28.51,28.92,28.32,28.66,7516338
SYK,2016-01-26,94.5,96.16,94.01,96.02,2651926
SYMC,2016-01-26,18.9,19.26,18.9,19.23,4752377
SYY,2016-01-26,39.17,39.61,39.05,39.25,3829792
TAP,2016-01-26,87.77,88.74,86.93,87.76,2159199
TDG,2016-01-26,220.88,226.1,220.51,225.5,466570
TEL,2016-01-26,59.73,60.06,56.8,57.02,3728081
TGT,2016-01-26,69.39,70.65,69.01,70.44,4052994
TIF,2016-01-26,61.31,62.65,60.57,62.48,1913543
TJX,2016-01-26,68.87,70.16,68.64,69.69,2226922
TMK,2016-01-26,52.48,53.275,52.16,52.9,573979
TMO,2016-01-26,134.59,135.06,132.07,134.1,1721902
TPR,2016-01-26,32.77,33.96,32.1,33.33,16514494
TRIP,2016-01-26,69.92,70.44,67.44,69.69,2445487
TROW,2016-01-26,65.77,67.6461,65.44,66.65,1533266
TRV,2016-01-26,102.26,104,102.18,103.25,2018855
TSCO,2016-01-26,83.93,85.735,83.46,85.69,1365015
TSN,2016-01-26,51.29,52.5,51.28,52.5,3697572
TSS,2016-01-26,45.33,46.375,45.13,46,1987839
TWX,2016-01-26,70,72.21,70,71.99,5055142
TXN,2016-01-26,50.38,51.06,50.03,50.7,7710201
TXT,2016-01-26,36.98,37.81,36.885,37.73,2377591
T,2016-01-26,35.03,35.57,34.93,35.4,41677105
UAA,2016-01-26,33.555,34.2,33.045,33.68,9464406
UAL,2016-01-26,46.83,47.27,46.31,47.23,5602755
UDR,2016-01-26,35.47,36.55,35.435,36.55,1681134
UHS,2016-01-26,108.78,112.6,108.55,111.9,741565
ULTA,2016-01-26,176.58,179.95,175.67,179.13,815474
UNH,2016-01-26,112.91,114.18,111.76,113.96,4593248
UNM,2016-01-26,27.57,28.23,27.57,27.81,1531529
UNP,2016-01-26,69.34,70.47,69.11,70.04,6741158
UPS,2016-01-26,89.92,91.32,89.88,90.93,2307707
URI,2016-01-26,55.25,56.93,54.71,56.89,2555818
USB,2016-01-26,38.44,39.27,38.29,39.02,7658990
UTX,2016-01-26,85.29,86.47,85.21,85.65,7393768
VAR,2016-01-26,75.78,77.44,75.52,77.06,865559
VFC,2016-01-26,58.21,59.22,58,58.75,2494968
VIAB,2016-01-26,42.06,44.615,42.06,43.86,6049528
VLO,2016-01-26,66.49,67.74,65.51,67.71,5989150
VMC,2016-01-26,83.09,84.28,82.64,84.23,774252
VNO,2016-01-26,90.37,92.07,90.07,92.06,974475
VRSK,2016-01-26,70.19,71.31,69.97,71.2,787013
VRSN,2016-01-26,75.01,75.635,74.265,75.15,587298
VRTX,2016-01-26,92.7,93.4308,90.47,92.2,2561816
VTR,2016-01-26,55.03,56.12,55.03,55.94,2386315
VZ,2016-01-26,47.13,48.265,47.05,48.25,22620922
V,2016-01-26,72.18,72.27,71.55,71.88,7500186
WAT,2016-01-26,124.63,125.3,121.08,122.55,2041580
WBA,2016-01-26,78.8,79.8,78.8,79.44,3559399
WDC,2016-01-26,42.69,46.5,42.4732,45.34,7895045
WEC,2016-01-26,53.36,54.25,53.2404,53.86,2337766
WFC,2016-01-26,47.75,48.56,47.66,48.26,18895135
WHR,2016-01-26,133.76,136.68,132.94,134.25,1071094
WLTW,2016-01-26,110.42,111.4,107.3025,111,563603
WMB,2016-01-26,18.94,20.66,18.28,20.42,18496758
WMT,2016-01-26,63.36,64.47,63.26,64,9441226
WM,2016-01-26,52.19,52.57,51.98,52.29,1990944
WRK,2016-01-26,32.4,32.94,31.86,32.08,2887274
WU,2016-01-26,16.99,17.355,16.94,17.3,2909445
WYNN,2016-01-26,61.64,63.74,59.66,63.41,3065061
WYN,2016-01-26,63.94,65.82,63.42,65.37,1617796
WY,2016-01-26,24.67,24.97,24.5,24.75,4763153
XEC,2016-01-26,77.91,81.5,74.77,81.37,1593220
XEL,2016-01-26,36.65,37.09,36.4,36.77,2709050
XLNX,2016-01-26,47.58,48.4,47.37,48.35,3506953
XL,2016-01-26,34.74,35.13,34.71,34.92,2262409
XOM,2016-01-26,74.77,76.77,74.25,76.7,18724704
XRAY,2016-01-26,57.52,59.26,57.3202,59.22,1513067
XRX,2016-01-26,36.52,37.24,36.28,37.12,2808588
XYL,2016-01-26,33.99,34.67,33.79,34.55,1841178
YUM,2016-01-26,67.93,70.05,67.76,69.87,3113862
ZBH,2016-01-26,99.58,102.1,99.37,101.74,1469625
ZION,2016-01-26,20.74,21.76,20.73,21.25,6930452
ZTS,2016-01-26,43.3,44.06,43.15,43.87,3797639
AAL,2016-01-27,40.15,40.87,39.48,39.69,10185956
AAPL,2016-01-27,96.04,96.6289,93.34,93.42,133369674
AAP,2016-01-27,151.15,154.06,150.18,151.52,988265
ABBV,2016-01-27,58.36,58.93,56.45,57.11,9077707
ABC,2016-01-27,91.29,91.52,89.73,90.18,2844540
ABT,2016-01-27,39.95,41.49,39.9,40.47,10530704
ACN,2016-01-27,102.67,103.6,101.33,101.96,3044295
ADBE,2016-01-27,87.27,87.83,84.51,84.85,3070623
ADI,2016-01-27,51.03,52.21,50.82,51.28,2747945
ADM,2016-01-27,33.5,34.46,33.42,33.74,5023541
ADP,2016-01-27,80.98,81.83,79.89,80.48,1719699
ADSK,2016-01-27,48.34,48.9,46.242,46.49,3296839
ADS,2016-01-27,249.14,253.07,245.64,246.8,757750
AEE,2016-01-27,42.78,43.456,42.54,43.2,1851402
AEP,2016-01-27,58.19,58.8,57.68,58.19,3125479
AES,2016-01-27,9.04,9.21,8.96,9.08,4714209
AET,2016-01-27,105.08,105.11,100.57,101.69,4341894
AFL,2016-01-27,57.41,58.27,56.91,57.45,2513433
AGN,2016-01-27,293.75,295.98,288.29,290.02,2037950
AIG,2016-01-27,55.52,56.02,54.47,54.54,15174499
AIV,2016-01-27,38.69,38.69,37.99,38.24,1372216
AIZ,2016-01-27,79.13,80.4,78.54,78.95,613216
AJG,2016-01-27,37.2,37.525,36.82,37.07,761741
AKAM,2016-01-27,45.7,46.44,44.15,44.35,2082825
ALB,2016-01-27,51.55,52.26,50.44,50.93,1430109
ALGN,2016-01-27,62.4,62.94,61.21,61.42,366182
ALK,2016-01-27,71.46,72.65,69.42,70.02,1507048
ALLE,2016-01-27,59.68,60.57,59.37,59.73,712288
ALL,2016-01-27,58.18,59.375,58.03,58.41,2891332
ALXN,2016-01-27,152.96,157.37,149.23,151.12,2140952
AMAT,2016-01-27,17.3,17.52,16.98,17.09,12590163
AMD,2016-01-27,2.08,2.18,2.07,2.13,10833249
AME,2016-01-27,46.53,47.14,46.04,46.31,1589743
AMGN,2016-01-27,154.89,154.89,148.87,150.47,3752333
AMG,2016-01-27,131.17,134.71,130.1101,131.1,715731
AMP,2016-01-27,91.84,94.72,90.73,91.11,2295034
AMT,2016-01-27,92.06,93.45,91.42,92.51,2024150
AMZN,2016-01-27,601.99,603.39,578.78,583.35,5152853
ANDV,2016-01-27,86.15,86.15,82.41,82.81,2853450
ANSS,2016-01-27,86.17,87.02,84.25,84.6,356094
ANTM,2016-01-27,134.84,136.1,129.75,131.23,3647148
AON,2016-01-27,86.02,86.39,85.25,85.91,1412330
AOS,2016-01-27,34.125,34.4625,32.82,33.005,2402800
APA,2016-01-27,37.67,40.26,37.4,38.63,5722699
APC,2016-01-27,34.01,36.64,33.52,35.53,10505460
APD,2016-01-27,118.12,120.4895,117.52,118.07,1516883
APH,2016-01-27,48.39,48.83,48.02,48.39,2257048
ARE,2016-01-27,78.31,78.78,77.49,77.82,386907
ARNC,2016-01-27,21.18,21.84,20.76,20.88,11515799
ATVI,2016-01-27,35.25,35.4025,33.925,34.07,7862604
AVB,2016-01-27,177.56,178.025,174.51,175.59,625898
AVGO,2016-01-27,123.65,125.41,120.09,122.35,5815600
AVY,2016-01-27,59.32,60.24,59.2,59.7,1243910
AWK,2016-01-27,62.35,62.91,61.96,62.44,874944
AXP,2016-01-27,55.37,55.82,54.42,54.52,11044111
AYI,2016-01-27,193.62,197.82,192.85,194.28,301628
AZO,2016-01-27,740.3,754.99,736.51,744.29,313639
A,2016-01-27,37.39,37.92,36.81,37.05,1479446
BAC,2016-01-27,13.2,13.73,13.19,13.36,124095820
BAX,2016-01-27,36.43,37.25,36.3339,36.5,6976810
BA,2016-01-27,119.9,120.11,115.02,116.58,27945885
BBT,2016-01-27,31.43,32.37,31.31,31.65,5436382
BBY,2016-01-27,27.96,28.43,27.2,27.27,5797458
BDX,2016-01-27,145.63,148.18,144.92,146.04,982039
BEN,2016-01-27,33.26,34.21,32.92,33.21,4325197
BF.B,2016-01-27,46.675,47.26,46.05,46.375,885594
BIIB,2016-01-27,275.05,285.28,270.34,273.26,5159614
BK,2016-01-27,35.41,36.38,35.16,35.43,7119140
BLK,2016-01-27,299,311,297.3836,302.12,1147918
BLL,2016-01-27,33.74,33.815,32.86,33.05,6259734
BMY,2016-01-27,62.94,62.95,61.16,61.71,7537371
BRK.B,2016-01-27,125.26,127.22,124.61,125.19,3942599
BSX,2016-01-27,17.37,17.56,17.13,17.22,9374926
BWA,2016-01-27,28.79,29.78,28.79,28.99,2898551
BXP,2016-01-27,119.96,120.73,118.51,119.14,582529
CAG,2016-01-27,39.34,40.05,38.98,39.34,2441190
CAH,2016-01-27,82.64,83.525,81.35,81.75,1922656
CAT,2016-01-27,58.43,59.89,57.46,58.32,11013841
CA,2016-01-27,27.48,28.15,27.16,27.73,6790276
CBG,2016-01-27,27.8,28.225,27.495,27.74,3204969
CBOE,2016-01-27,63.69,64.89,63.67,64.28,591621
CBS,2016-01-27,47.35,48.41,47,47.34,3955245
CB,2016-01-27,108.15,109.91,107.0682,108.1,3433244
CCI,2016-01-27,83.38,84.53,82.56,83.19,1922029
CCL,2016-01-27,50.47,50.57,47.75,48.05,7413351
CDNS,2016-01-27,19.52,19.52,18.74,18.84,3167398
CELG,2016-01-27,107.78,108.33,101.2,102.31,7175636
CERN,2016-01-27,56.59,57.41,55.97,56.3,1504391
CFG,2016-01-27,20.98,21.61,20.8,21.21,33935556
CF,2016-01-27,29.85,30.97,28.98,30.06,4075511
CHD,2016-01-27,40.23,40.83,40.005,40.255,1723964
CHK,2016-01-27,3.22,3.63,3.17,3.28,28778383
CHRW,2016-01-27,64,65.11,63.05,63.18,1995579
CHTR,2016-01-27,172.05,172.5,164.54,165.29,1831740
CINF,2016-01-27,54.93,55.65,54.56,54.82,572955
CI,2016-01-27,135.41,135.41,129.88,131.44,2696103
CLX,2016-01-27,125.53,126.16,124.15,124.64,1459956
CL,2016-01-27,64.29,65.1,63.88,64.3,3265946
CMA,2016-01-27,32.94,34.61,32.66,33.47,4380026
CMCSA,2016-01-27,27.465,27.72,26.975,27.06,24498564
CME,2016-01-27,86.12,88.05,85.94,86.72,1854647
CMG,2016-01-27,448.5,454.49,442.25,442.64,1317122
CMI,2016-01-27,85.3,86.4388,84.16,85.21,1752300
CMS,2016-01-27,36.86,37.6,36.74,37.37,3451240
CNC,2016-01-27,63.1,63.27,60.56,61.84,2673020
CNP,2016-01-27,17.35,17.45,17.17,17.31,3908818
COF,2016-01-27,61.3,64.59,61.26,63.3,8544911
COG,2016-01-27,19.27,20.45,19.01,19.52,8959076
COL,2016-01-27,81,82.11,79.49,79.81,1640767
COO,2016-01-27,128.32,129.13,124.89,128.6,431392
COP,2016-01-27,34.92,37.73,34.18,36.21,22071776
COST,2016-01-27,149.29,149.59,146.72,147.73,2189485
COTY,2016-01-27,23.11,23.67,22.87,23.22,1003787
CPB,2016-01-27,55.18,55.58,54.73,55,1630898
CRM,2016-01-27,69.27,69.85,67.03,67.43,5487294
CSCO,2016-01-27,23.69,23.9,23.295,23.43,24654015
CSRA,2016-01-27,26.81,26.81,24.74,26.11,2822246
CSX,2016-01-27,22.3,22.665,21.795,21.97,9713104
CTAS,2016-01-27,82.92,83.69,82.445,82.76,723906
CTL,2016-01-27,24.38,25.035,24.23,24.63,6426987
CTSH,2016-01-27,61.74,62.59,60.62,61.01,4762006
CTXS,2016-01-27,67.02,68.08,65.47,65.9,2613302
CVS,2016-01-27,94.13,95.31,93.48,94.34,3905577
CVX,2016-01-27,83.95,86.1,82.36,83.29,12380644
CXO,2016-01-27,86.61,92.54,86.09,87.94,3046813
C,2016-01-27,40.37,41.69,40.225,40.56,28274754
DAL,2016-01-27,46.36,46.995,44.62,44.72,10669716
DE,2016-01-27,73.6,75.03,73.17,73.63,2665692
DFS,2016-01-27,48.5,49.62,48.18,48.72,6154130
DGX,2016-01-27,65.88,67.09,65.22,65.75,1158984
DG,2016-01-27,73.53,74.77,73.48,74.04,3747336
DHI,2016-01-27,26.98,27.27,26.65,26.82,6870333
DHR,2016-01-27,84.68,85.57,83.65,84.25,4857372
DISCA,2016-01-27,27.4,28.03,26.99,27.1,3274670
DISCK,2016-01-27,27.08,27.69,26.69,26.79,2413520
DISH,2016-01-27,48.03,48.44,46.97,47.09,1542208
DIS,2016-01-27,96.31,96.63,93.87,94.32,6328904
DLR,2016-01-27,78.09,78.38,76.51,77.04,1611204
DLTR,2016-01-27,78.08,79.5,77.42,77.97,2758556
DOV,2016-01-27,55.77,56.92,54.92,55.31,2106480
DPS,2016-01-27,91.49,91.78,90.15,90.58,1180373
DRE,2016-01-27,19.87,19.93,19.5,19.67,2687608
DRI,2016-01-27,62.25,63.16,61.81,62.59,2724548
DTE,2016-01-27,81.26,82.54,81.04,82,988223
DUK,2016-01-27,72,72.8906,71.66,72.41,2087017
DVA,2016-01-27,66.68,66.98,65.18,65.72,998241
DVN,2016-01-27,24.155,25.85,23.52,24.49,10952651
D,2016-01-27,69.61,70.12,69.17,69.71,2320170
EA,2016-01-27,70.89,71.35,69.26,69.49,4290982
EBAY,2016-01-27,26.71,27.07,26.095,26.42,18597781
ECL,2016-01-27,103.41,104.73,102.0601,102.78,1146452
ED,2016-01-27,67.87,68.64,67.48,68.33,1604001
EFX,2016-01-27,104.71,105.18,102.47,102.98,828403
EIX,2016-01-27,60.9,61.17,60.05,60.5,1402567
EL,2016-01-27,83.55,83.82,81.95,82.4,2431072
EMN,2016-01-27,62.22,63.23,61.43,61.99,1337449
EMR,2016-01-27,43.11,44.31,42.68,43.38,7135309
EOG,2016-01-27,65.09,67.93,64.49,66.07,7071277
EQIX,2016-01-27,304.24,307.96,297.02,299.57,1089627
EQR,2016-01-27,79.65,79.65,77.61,78.27,1638300
EQT,2016-01-27,61.24,62.28,59.19,59.97,2119085
ESRX,2016-01-27,73.05,74.575,71.54,72.02,9089392
ESS,2016-01-27,226.32,226.32,218.99,220.44,515479
ES,2016-01-27,52.23,52.68,51.84,52.32,1753358
ETFC,2016-01-27,23.57,24.295,23.29,23.47,4465827
ETN,2016-01-27,48.99,50.71,48.32,49.44,4581492
ETR,2016-01-27,68.59,70.02,68.39,69.55,1179941
EW,2016-01-27,80.21,80.59,77.25,77.9,2798274
EXC,2016-01-27,27.97,28.42,27.64,28.05,6107432
EXPD,2016-01-27,44.11,44.58,43.78,44.06,1459712
EXPE,2016-01-27,102.91,104,99,99.53,3269688
EXR,2016-01-27,90.06,90.14,88.25,88.74,970700
FAST,2016-01-27,37.63,38.82,37.32,38.04,3629852
FBHS,2016-01-27,47.49,48.2,46.58,47.12,1375833
FB,2016-01-27,97.79,97.85,94.23,94.45,58699359
FCX,2016-01-27,4.06,5.08,4.02,4.65,96210260
FDX,2016-01-27,130.15,131.7,127.71,128.25,2323444
FE,2016-01-27,31.96,32.34,31.6,31.92,2282383
FFIV,2016-01-27,95.84,96.94,95.14,95.34,1721845
FISV,2016-01-27,91.25,92.26,90.21,90.45,1108893
FIS,2016-01-27,59.87,60.385,58.45,58.81,2111509
FITB,2016-01-27,15.15,15.87,15.12,15.42,11566837
FLIR,2016-01-27,29.31,29.45,28.76,28.89,1953907
FLR,2016-01-27,43.52,43.94,42.67,42.92,1576999
FLS,2016-01-27,37.31,38.05,36.8,37.02,1211903
FL,2016-01-27,65.64,66.9,65.395,65.72,2340869
FMC,2016-01-27,34.57,35.77,34.45,34.71,1125448
FOXA,2016-01-27,26.88,27.31,26.475,26.58,9921937
FOX,2016-01-27,26.93,27.29,26.46,26.58,4052839
FRT,2016-01-27,150.05,150.05,147.08,148.09,609725
FTI,2016-01-27,23.84,24.5,23.66,23.92,4225481
F,2016-01-27,12.05,12.1,11.73,11.85,42064238
GD,2016-01-27,124.11,135.34,122.67,129,5841567
GE,2016-01-27,28.2,28.575,27.82,28,46116363
GGP,2016-01-27,27.25,27.35,26.79,27.14,7183086
GILD,2016-01-27,91.84,92.1,89,89.63,12520348
GIS,2016-01-27,55.26,55.595,54.64,54.94,2553549
GLW,2016-01-27,17.61,18.27,17.525,17.91,16926254
GM,2016-01-27,29.72,29.9,29,29.21,12932288
GOOGL,2016-01-27,735.89,735.89,713.45,717.58,2121434
GOOG,2016-01-27,713.67,718.235,694.39,699.99,2194227
GPC,2016-01-27,82.01,83.53,81.426,82.02,751682
GPN,2016-01-27,58.13,58.32,55.77,56.55,2719978
GPS,2016-01-27,23.75,24.29,23.46,23.76,4132937
GRMN,2016-01-27,33.74,34.27,33.46,33.75,1014273
GS,2016-01-27,153.59,158.43,153.19,153.72,5153084
GT,2016-01-27,28.67,29.72,28.39,28.55,3733519
GWW,2016-01-27,186.77,188.68,183,185.12,1071734
HAL,2016-01-27,28.94,29.82,28.63,29.06,17157362
HAS,2016-01-27,72.6,72.94,70.685,71.16,840751
HBAN,2016-01-27,8.109,8.5,8.04,8.26,37448913
HBI,2016-01-27,30.02,30.75,29.755,30.05,2843825
HCA,2016-01-27,66.94,68.66,66.93,67.47,4727604
HCN,2016-01-27,65.21,65.36,60.73,61.6,6630749
HCP,2016-01-27,36.81,36.97,34.71,35.21,5436718
HD,2016-01-27,122.46,124.32,120.86,121.57,5430974
HES,2016-01-27,34.97,39.66,34.02,36.85,11428661
HIG,2016-01-27,38.55,39.45,38.29,38.55,3375853
HII,2016-01-27,123.27,124.53,120.87,122.16,446657
HOG,2016-01-27,38.51,39.12,37.18,37.49,8610448
HOLX,2016-01-27,36.21,36.58,35.63,35.77,2607013
HON,2016-01-27,97.77,98.78,96.32,96.96,5060249
HPE,2016-01-27,13.53,13.61,12.955,13.39,18484506
HPQ,2016-01-27,9.64,9.89,9.565,9.62,9768623
HP,2016-01-27,45.31,48.255,45.06,46.07,4579249
HRB,2016-01-27,32.85,33.19,32.5,32.73,2225490
HRL,2016-01-27,38.415,38.825,38.14,38.305,2320472
HRS,2016-01-27,85.23,87.02,84.5566,84.84,1187288
HSIC,2016-01-27,74.485,75.305,73.23,73.745,778266
HST,2016-01-27,13.81,14.09,13.4,13.55,7579688
HSY,2016-01-27,85.16,86.05,84.29,84.43,2223109
HUM,2016-01-27,165.35,165.53,159.74,161.3,1220359
IBM,2016-01-27,122.73,123.37,120.65,120.96,5026367
ICE,2016-01-27,50.222,51.238,50.006,50.556,5453970
IDXX,2016-01-27,65.62,66.5375,64.84,65.19,883382
IFF,2016-01-27,111.69,112.43,110.65,111.52,606002
ILMN,2016-01-27,173.19,174.7,161.13,162.42,2309980
INCY,2016-01-27,76.54,79.57,73.84,74.99,2053963
INFO,2016-01-27,28.43,28.92,28.24,28.58,688748
INTC,2016-01-27,29.88,30.22,29.64,29.81,26384138
INTU,2016-01-27,92.41,93.26,90.45,90.77,944099
IPG,2016-01-27,22.25,22.65,21.96,22.06,3778073
IP,2016-01-27,32.77,33.67,32.53,32.91,6764957
IQV,2016-01-27,63.32,63.54,61.64,61.93,736890
IRM,2016-01-27,25.71,26.21,25.6,25.83,1192066
IR,2016-01-27,50.36,51.06,49.68,50.02,2420973
ISRG,2016-01-27,182.0798,182.5182,177.3232,178.0065,1100577
ITW,2016-01-27,87.5,88,84.62,86.21,3423784
IT,2016-01-27,84.58,85.13,83.4,83.59,490142
IVZ,2016-01-27,29.13,29.8783,28.76,28.98,5149282
JBHT,2016-01-27,71.48,72.29,69.58,69.97,1288209
JCI,2016-01-27,35.5393,36.3822,35.0366,35.2042,6547683
JEC,2016-01-27,37.4,38.325,36.99,37.46,1210973
JNJ,2016-01-27,100.49,103.38,100.49,102.16,19330465
JNPR,2016-01-27,26.5,26.67,26.24,26.54,6362556
JPM,2016-01-27,57.08,58.2699,56.56,57.04,20559961
JWN,2016-01-27,47.69,48.85,47.66,48.02,1827331
KEY,2016-01-27,10.89,11.275,10.86,10.92,16773910
KHC,2016-01-27,75.87,77.15,75.15,75.97,5348171
KIM,2016-01-27,26.58,26.72,26.265,26.44,2277410
KLAC,2016-01-27,65.22,65.4,64.31,64.43,1577986
KMB,2016-01-27,124.83,126.25,123.8,124.2,2468273
KMI,2016-01-27,14.69,15.3,14.07,14.22,39059218
KMX,2016-01-27,45.57,46.05,44.22,44.64,4091859
KORS,2016-01-27,37.57,39.08,37.33,38.03,2905254
KO,2016-01-27,42.18,42.46,41.81,42.09,14167021
KR,2016-01-27,36.89,37.89,36.81,37.46,10231435
KSS,2016-01-27,48.62,49.71,48.46,48.71,2937612
KSU,2016-01-27,67.64,68.795,66.67,67.06,842447
K,2016-01-27,71.42,72.33,71.14,71.57,1244776
LB,2016-01-27,95.63,95.77,93.29,93.97,1385612
LEG,2016-01-27,39.68,40.13,39.25,39.56,625066
LEN,2016-01-27,41.4902,41.8137,40.6961,41,2099455
LH,2016-01-27,112.79,114.96,111.3401,112.82,1256616
LKQ,2016-01-27,26.66,26.72,25.96,26.15,1242872
LLL,2016-01-27,110.99,112.1,109.89,110.21,755544
LLY,2016-01-27,81.61,83.25,80.96,81.76,4341902
LMT,2016-01-27,209.89,211.64,207,207.86,2694753
LNC,2016-01-27,39.08,40.18,38.6039,38.88,2201442
LNT,2016-01-27,31.11,31.45,30.805,31.14,1140096
LOW,2016-01-27,70.02,70.95,69.022,69.55,5342101
LRCX,2016-01-27,68.8,69.19,67.24,67.5,2358741
LUK,2016-01-27,16.3,16.555,16.13,16.21,5950708
LUV,2016-01-27,38.62,39,36.881,37.29,8898767
LYB,2016-01-27,77.21,78.62,76.02,76.71,2994119
L,2016-01-27,34.8,35.91,34.75,35.54,1823800
MAA,2016-01-27,94.67,94.67,91.67,92.36,693172
MAC,2016-01-27,78.12,78.54,75.78,76.39,1150135
MAR,2016-01-27,61.81,62.45,60.01,60.64,4022690
MAS,2016-01-27,25.57,26.15,25.47,25.77,5728604
MAT,2016-01-27,27.1,27.25,26.16,26.97,6271701
MA,2016-01-27,86.89,87.05,84.34,84.81,6750892
MCD,2016-01-27,120.88,121.62,119.83,120.87,7408976
MCHP,2016-01-27,44.07,44.58,43.13,43.33,2908483
MCK,2016-01-27,169.96,171.45,166.13,166.92,2335285
MCO,2016-01-27,88.15,89.52,87.59,88.01,2064549
MDLZ,2016-01-27,41.34,41.96,40.78,41.12,7742353
MDT,2016-01-27,75.59,76.355,74.86,75.49,6805027
MET,2016-01-27,43.35,44.25,42.98,43.26,5900024
MGM,2016-01-27,19.22,19.79,19.13,19.47,7830975
MHK,2016-01-27,165.99,167.67,163.57,164.69,505839
MKC,2016-01-27,82.78,83,81.875,82.19,1079707
MLM,2016-01-27,119.75,122.3,118.135,120,659766
MMC,2016-01-27,51.9,52.43,51.32,51.62,2120840
MMM,2016-01-27,144.95,147.97,144.05,145.55,3596399
MNST,2016-01-27,46.4766,46.49,45.7,45.99,2581131
MON,2016-01-27,88.01,89.22,87.29,87.61,2449224
MOS,2016-01-27,22.81,23.2,22.16,22.57,5721879
MO,2016-01-27,58.99,60.12,58.51,58.96,8297161
MPC,2016-01-27,41.57,41.86,39.53,39.86,8433155
MRK,2016-01-27,50.66,51.565,49.83,50.37,13119103
MRO,2016-01-27,8.34,9.35,8.18,8.75,27289222
MSFT,2016-01-27,52.01,52.2,51.0201,51.22,36775194
MSI,2016-01-27,63.89,65.99,63.47,64.8,1642387
MS,2016-01-27,25.25,26.16,25.05,25.37,19796297
MTB,2016-01-27,105.31,109.34,104.65,107.55,2061424
MTD,2016-01-27,314.28,316.82,310.815,312.85,208159
MU,2016-01-27,10.5,10.8301,10.32,10.39,23013482
MYL,2016-01-27,53.85,53.92,50.83,51.23,6522016
M,2016-01-27,39.83,41.049,39.82,40.29,5554674
NAVI,2016-01-27,9.08,9.98,9.07,9.47,7304017
NBL,2016-01-27,28.45,30.43,28.19,29.87,10647842
NCLH,2016-01-27,48.57,49.01,45.03,45.23,2189782
NDAQ,2016-01-27,58.74,59.96,57.9701,58.3,1714799
NEE,2016-01-27,106.88,107.8,106.21,106.73,2749917
NEM,2016-01-27,18.54,19.48,18.1842,19.44,13948110
NFLX,2016-01-27,96.61,97.8495,90.59,91.15,25556187
NFX,2016-01-27,25.89,27.08,25.13,26.52,6740072
NI,2016-01-27,20.31,20.38,19.985,20.14,3681927
NKE,2016-01-27,60.96,61.0999,59.2,59.58,8593736
NLSN,2016-01-27,45.65,46.65,45.47,45.91,3198729
NOC,2016-01-27,181.43,182.49,177.83,178.19,1613529
NOV,2016-01-27,30.36,31.97,29.96,31.1,8121668
NRG,2016-01-27,9.68,10.29,9.46,9.89,7390419
NSC,2016-01-27,68.1,70.76,67.88,69.89,1829263
NTAP,2016-01-27,21.93,22.24,21.235,21.31,3733174
NTRS,2016-01-27,59.91,61.82,59.34,59.81,2061752
NUE,2016-01-27,35.95,36.63,35.57,35.7,3327158
NVDA,2016-01-27,28.66,28.745,27.815,28.36,5792528
NWL,2016-01-27,37.92,38.31,36.96,37.15,5122682
NWSA,2016-01-27,12.68,12.955,12.6,12.7,3398387
NWS,2016-01-27,13.1,13.33,12.99,13.06,666872
OKE,2016-01-27,24.27,24.5,22.91,23.13,4562821
OMC,2016-01-27,71.86,72.76,71.01,71.52,2266802
ORCL,2016-01-27,35.03,35.55,34.7339,34.91,20567567
ORLY,2016-01-27,250.25,251.86,244.65,246.42,885234
OXY,2016-01-27,62.8,65.87,62.28,64.16,6212392
O,2016-01-27,54.99,55.74,54.43,55.08,2403473
PAYX,2016-01-27,47.71,48.01,46.775,47.01,2579735
PBCT,2016-01-27,14.1,14.48,14.02,14.13,4395928
PCAR,2016-01-27,47.65,47.99,46.58,46.91,2381513
PCG,2016-01-27,52.27,52.76,52.12,52.73,3824949
PCLN,2016-01-27,1079.58,1093.13,1038.14,1043.7,1173993
PDCO,2016-01-27,41.37,42.78,40.46,40.7,746549
PEG,2016-01-27,39.43,39.895,39.15,39.6,2224028
PEP,2016-01-27,95.89,97.28,95.56,95.94,5795056
PFE,2016-01-27,30.71,31.01,30.32,30.52,28519054
PFG,2016-01-27,37.75,38.73,37.26,37.6,1865495
PGR,2016-01-27,30.66,30.74,29.92,30.38,5831764
PG,2016-01-27,78.53,79.85,78.15,78.8,10816070
PHM,2016-01-27,16.31,16.5,15.97,16.08,8416967
PH,2016-01-27,91.5,93.395,90.23,91.69,1656756
PKG,2016-01-27,49.47,51.14,49.27,49.8,2587083
PKI,2016-01-27,48.85,49.65,48.22,48.61,873250
PLD,2016-01-27,39.57,39.97,39.21,39.47,3901186
PM,2016-01-27,87.65,89.3795,87.21,88.09,4882885
PNC,2016-01-27,84.45,87.04,84.2,85.05,2811810
PNR,2016-01-27,44.69,46.27,44.65,45.12,1641613
PNW,2016-01-27,63.99,64.63,63.52,64.03,655947
PPG,2016-01-27,92.43,94.24,91.9,92.8,1887428
PPL,2016-01-27,33.71,34.11,33.54,33.84,3900961
PRGO,2016-01-27,148.14,148.89,143.04,144.52,1980084
PRU,2016-01-27,69.09,70.37,67.91,68.51,2771307
PSA,2016-01-27,253.02,253.915,246.97,248.18,979656
PSX,2016-01-27,77.14,79.7691,76.42,77.73,4782135
PVH,2016-01-27,69.2,71.19,68.85,69.45,738778
PWR,2016-01-27,17.87,18.22,17.69,17.77,3315329
PXD,2016-01-27,112.85,117.27,111.73,113.9,2798080
PX,2016-01-27,97.81,99.63,97.74,98.1,2132171
PYPL,2016-01-27,31.96,32.63,31.38,31.59,12711682
QCOM,2016-01-27,48,48.58,47.16,47.53,12305041
QRVO,2016-01-27,39.31,39.42,36.8,37.02,2321145
RCL,2016-01-27,85.23,85.76,80.665,81.42,2333641
REGN,2016-01-27,460.63,463.24,431.51,434.16,1225847
REG,2016-01-27,71.01,71.26,69.9,70.3,651766
RE,2016-01-27,172.6,174.505,171.92,172.28,209687
RF,2016-01-27,7.81,8.18,7.75,7.95,28181572
RHI,2016-01-27,43.75,44.06,42.887,43.28,973092
RHT,2016-01-27,70.39,71.02,67.53,67.99,2816108
RJF,2016-01-27,43,44.8,42.77,43.45,1900823
RL,2016-01-27,108.06,110.96,107.26,108.46,1087464
RMD,2016-01-27,59.01,59.34,57.36,57.57,1126063
ROK,2016-01-27,92.07,97.46,91.99,93.87,2249986
ROP,2016-01-27,169.27,171.97,167.37,168.26,303081
ROST,2016-01-27,54.37,54.8248,53.41,53.78,2476972
RRC,2016-01-27,27.34,29.15,26.7,27.24,7228583
RSG,2016-01-27,42.59,42.68,41.91,42.22,2302244
RTN,2016-01-27,118.79,120.22,117.8,118.07,1933216
SBAC,2016-01-27,96.42,97.17,93.87,95.25,1061336
SBUX,2016-01-27,58.87,58.96,57.255,57.63,12491252
SCG,2016-01-27,60.61,61.04,60,60.52,652971
SCHW,2016-01-27,25.36,26.02,24.99,25.25,10322856
SEE,2016-01-27,39.9,40.6,39.53,39.8,1325809
SHW,2016-01-27,249.42,255.09,247.28,252.25,1417245
SIG,2016-01-27,119.02,119.92,117.24,118.62,973515
SJM,2016-01-27,123.07,125.39,123.07,124.44,1173742
SLB,2016-01-27,65.34,67.13,64.575,65.55,12628951
SLG,2016-01-27,102.71,102.71,100.815,101.67,896791
SNA,2016-01-27,158.45,161.94,157.32,158.1,408874
SNI,2016-01-27,60.18,61.56,59.69,60.05,1074732
SNPS,2016-01-27,41.55,42.04,41.35,41.51,964570
SO,2016-01-27,47.42,47.89,47.24,47.64,3350474
SPGI,2016-01-27,84.24,85.26,82.76,83.51,960545
SPG,2016-01-27,189.5,189.5,184.84,186.04,1495327
SRCL,2016-01-27,118.17,119.83,117.16,117.87,574052
SRE,2016-01-27,91.94,92.3,90.59,91.33,1189564
STI,2016-01-27,34.81,36.05,34.74,35.3,10959173
STT,2016-01-27,53.78,54.49,51.77,51.91,6069107
STX,2016-01-27,27.4,27.92,26.73,26.97,4982523
STZ,2016-01-27,148.94,149.63,144.8,146.11,1695010
SWKS,2016-01-27,65.68,66.46,61.705,62.14,5848291
SWK,2016-01-27,96.11,98.55,95.66,96.12,1920768
SYF,2016-01-27,28.55,29.02,28.28,28.44,8639966
SYK,2016-01-27,97.82,101.18,97.82,98.6,6550017
SYMC,2016-01-27,19.22,19.55,19.09,19.215,5626157
SYY,2016-01-27,39.31,39.6,39.07,39.31,3412057
TAP,2016-01-27,85.16,89.43,84.4,87.75,3755893
TDG,2016-01-27,223.82,223.82,219.29,221.14,696535
TEL,2016-01-27,56.75,57.2,55.92,56.22,3723629
TGT,2016-01-27,70.21,71.8702,70.08,70.69,3961383
TIF,2016-01-27,62.39,63.18,61.09,61.61,1651681
TJX,2016-01-27,69.7,70.4,68.84,69.19,2242171
TMK,2016-01-27,52.64,53.61,52.28,52.51,652284
TMO,2016-01-27,134.05,137.21,133.34,135.83,3308858
TPR,2016-01-27,33.35,35.265,33.27,34.19,11580957
TRIP,2016-01-27,65.8112,69.14,65.42,67.54,3199382
TROW,2016-01-27,66.67,67.5682,65.5,66.23,2231968
TRV,2016-01-27,103.07,104.75,102.73,103.31,1694543
TSCO,2016-01-27,85.77,86.62,83.53,84.22,1645930
TSN,2016-01-27,52.5,52.72,51.6,51.86,2879077
TSS,2016-01-27,40.04,42,38.75,39.22,7440281
TWX,2016-01-27,71.99,72.85,70.65,70.95,6901389
TXN,2016-01-27,50.41,51.565,49.97,50.67,9791159
TXT,2016-01-27,33.82,35.395,32.47,32.69,10571002
T,2016-01-27,34.99,35.8,34.9,35.48,50263024
UAA,2016-01-27,33.5,35.13,33.465,34.29,11583628
UAL,2016-01-27,47.7,49.41,47.37,47.71,8127166
UDR,2016-01-27,36.51,36.51,35.25,35.56,1893236
UHS,2016-01-27,111.76,113.7,110.4,111.08,616328
ULTA,2016-01-27,178.83,179.56,172.9,173.93,812806
UNH,2016-01-27,114.43,114.81,111.84,112.33,4720294
UNM,2016-01-27,27.62,28.47,27.535,27.75,2069315
UNP,2016-01-27,70,70.9701,68.72,69.06,6202358
UPS,2016-01-27,91.01,92.14,90.37,90.87,3333884
URI,2016-01-27,56.4,57.9,54.73,55.84,3412637
USB,2016-01-27,39.12,39.99,38.8301,39.18,7619430
UTX,2016-01-27,85.7,87.57,84.75,85.81,8083861
VAR,2016-01-27,77.06,79.29,77.06,77.7,1607783
VFC,2016-01-27,58.55,59.67,58.14,58.75,2288135
VIAB,2016-01-27,43.72,44.99,43.45,43.78,3439325
VLO,2016-01-27,68.33,68.49,65.25,65.99,7528991
VMC,2016-01-27,84.33,85.67,83.13,83.66,816087
VNO,2016-01-27,91.66,91.8,90.45,91.15,744996
VRSK,2016-01-27,71.24,72.25,70.59,70.84,770669
VRSN,2016-01-27,75.03,76.15,74.41,74.74,1247266
VRTX,2016-01-27,92.35,96.09,89.92,92.5,3626002
VTR,2016-01-27,55.66,55.95,53.59,53.79,2824077
VZ,2016-01-27,48.29,49.49,48.25,49.03,33795701
V,2016-01-27,71.98,72.48,70.58,70.91,9020505
WAT,2016-01-27,121.7,123.82,120.66,121.25,1021838
WBA,2016-01-27,79.98,80.46,77.97,78.45,3473999
WDC,2016-01-27,45.62,45.91,43.5,43.67,6026102
WEC,2016-01-27,53.43,54.2,52.9522,53.58,2202797
WFC,2016-01-27,48.3,49.3,48.13,48.57,20441469
WHR,2016-01-27,133.27,135.28,131.34,132.37,1312784
WLTW,2016-01-27,110.77,112.57,109.02,110.71,896948
WMB,2016-01-27,20.27,20.43,18.25,19.27,24832141
WMT,2016-01-27,64.1,65.18,63.89,63.95,10214293
WM,2016-01-27,52.13,52.49,51.46,51.89,2885379
WRK,2016-01-27,31.73,33.7099,31.73,32.6,2064444
WU,2016-01-27,17.17,17.44,16.79,16.85,5151409
WYNN,2016-01-27,62.69,65,61.25,62.23,3125804
WYN,2016-01-27,65.14,66,64.33,64.61,1851119
WY,2016-01-27,24.72,24.91,24.34,24.52,6402509
XEC,2016-01-27,80.98,85.55,79.74,84.52,2325868
XEL,2016-01-27,36.69,37.17,36.385,36.68,3760169
XLNX,2016-01-27,48.35,49.14,47.87,48.14,2606753
XL,2016-01-27,34.74,35.31,34.44,34.62,1902060
XOM,2016-01-27,76,77.4699,74.72,75.29,18106113
XRAY,2016-01-27,59.1,59.88,58.39,58.82,1443548
XRX,2016-01-27,36.92,37.76,36.66,36.92,2269510
XYL,2016-01-27,34.54,35.86,34.38,34.89,1987584
YUM,2016-01-27,69.48,70.42,69.04,69.4,2916541
ZBH,2016-01-27,101.89,103.7,100.94,101.64,1970843
ZION,2016-01-27,21.16,22.56,21.03,21.78,6364095
ZTS,2016-01-27,43.67,44.36,42.795,43.15,3242486
AAL,2016-01-28,39.61,39.79,37.66,38.14,17112266
AAPL,2016-01-28,93.79,94.52,92.39,94.09,55678825
AAP,2016-01-28,152.96,153.7,145.67,148.56,1002058
ABBV,2016-01-28,57.23,57.73,54.78,55.85,10521072
ABC,2016-01-28,90.5,90.73,87.09,87.29,6053374
ABT,2016-01-28,38.41,38.5,36,36.71,23544369
ACN,2016-01-28,102.84,103.59,101.59,103.08,3378841
ADBE,2016-01-28,85.54,85.74,82.7,84.52,5315646
ADI,2016-01-28,51.67,51.97,51.135,51.76,2693177
ADM,2016-01-28,34.16,34.95,33.98,34.7,5351162
ADP,2016-01-28,81,81.52,80.49,80.75,2015593
ADSK,2016-01-28,46.95,47.4,45.035,45.27,3138847
ADS,2016-01-28,226.1,231.4,197.83,199,3380871
AEE,2016-01-28,43.14,44.1,42.75,43.85,1537346
AEP,2016-01-28,57.13,59.84,56.75,59.45,4542483
AES,2016-01-28,9.22,9.34,9.0915,9.16,5352185
AET,2016-01-28,102,102.87,98.4,98.79,3899056
AFL,2016-01-28,57.89,58.49,57.41,58.31,2118446
AGN,2016-01-28,291.1,291.74,278.35,281.76,3790343
AIG,2016-01-28,55.01,55.3,54.18,54.71,12172600
AIV,2016-01-28,38.1,38.86,37.55,38.11,1940461
AIZ,2016-01-28,79.39,79.95,78.96,79.45,518593
AJG,2016-01-28,37.31,37.555,36.22,36.24,3477721
AKAM,2016-01-28,44.85,45.21,43.28,43.47,2726349
ALB,2016-01-28,51.65,52.52,51.28,51.76,1176720
ALGN,2016-01-28,61.58,62.2,58.43,59.51,1244523
ALK,2016-01-28,69.83,70.03,67.23,68.57,1459162
ALLE,2016-01-28,60.06,60.17,58.76,59.22,668130
ALL,2016-01-28,58.83,59.4979,58.42,59.22,3191031
ALXN,2016-01-28,151.96,155,143.03,145.61,2989924
AMAT,2016-01-28,17.23,17.58,16.67,16.68,17497162
AMD,2016-01-28,2.16,2.17,2.07,2.08,7118372
AME,2016-01-28,46.77,46.88,45.92,46.18,1607726
AMGN,2016-01-28,151.1,151.7116,145.42,148.35,4246491
AMG,2016-01-28,132.64,133.385,128.26,128.78,472268
AMP,2016-01-28,90.8,92.93,81.4,86.92,4964328
AMT,2016-01-28,92.63,93.45,92.34,92.51,1950303
AMZN,2016-01-28,608.37,638.06,597.55,635.35,14015171
ANDV,2016-01-28,84.8,85.8,82.42,83.75,2189100
ANSS,2016-01-28,85.5,85.5,84.47,85.1,321677
ANTM,2016-01-28,131.09,133.08,126.42,126.42,3195499
AON,2016-01-28,86.1,87.99,85.43,86.09,947725
AOS,2016-01-28,33.39,34.085,32.57,33.93,3330404
APA,2016-01-28,40.76,40.98,38.98,40.6,4289635
APC,2016-01-28,37.85,38.77,36.5,37.25,12159688
APD,2016-01-28,118.73,120.44,118.07,119.01,1828640
APH,2016-01-28,48.76,48.9,48.18,48.46,1583954
ARE,2016-01-28,78.24,79.02,77.12,77.66,695134
ARNC,2016-01-28,21.51,21.57,20.46,21,8962483
ATVI,2016-01-28,34.53,34.9299,33.17,33.79,13813633
AVB,2016-01-28,175.15,176.06,170.02,170.74,1013959
AVGO,2016-01-28,122.94,126.55,122,126.37,4996916
AVY,2016-01-28,60.08,60.18,59.17,59.35,676100
AWK,2016-01-28,62.75,63.93,62.47,63.45,869582
AXP,2016-01-28,54.68,54.76,52.15,52.88,18015021
AYI,2016-01-28,196.1,197.5,188.74,189.78,544036
AZO,2016-01-28,751.74,753.8,741.16,747.55,333865
A,2016-01-28,37.27,37.27,36.01,36.11,3479452
BAC,2016-01-28,13.59,13.705,13.26,13.53,110996163
BAX,2016-01-28,36.96,37.23,35.42,35.7,6941507
BA,2016-01-28,117.1,118.03,115.06,118.01,10708445
BBT,2016-01-28,31.86,32.28,31.72,31.91,8450685
BBY,2016-01-28,27.34,27.56,26.9,26.97,5499842
BDX,2016-01-28,146.61,146.95,141.76,142.28,1447719
BEN,2016-01-28,33.82,34.11,33.11,33.31,3656123
BF.B,2016-01-28,46.505,47.56,46.505,47.405,1498806
BIIB,2016-01-28,275.77,276.97,261.7,265.96,3056490
BK,2016-01-28,35.75,35.98,34.99,35.37,7180957
BLK,2016-01-28,302.61,307.81,298.04,299.17,1023807
BLL,2016-01-28,31.495,33.645,31.495,33.45,5250608
BMY,2016-01-28,64.17,64.25,60,61.16,17001388
BRK.B,2016-01-28,126,126.72,124.37,126.01,3513266
BSX,2016-01-28,17.28,17.31,16.68,16.9,8088534
BWA,2016-01-28,29.48,29.62,28.3,28.47,2466371
BXP,2016-01-28,119.03,121.16,114.27,115.44,1832029
CAG,2016-01-28,39.48,40.52,39.26,40.11,2743013
CAH,2016-01-28,82.32,82.32,78.5601,79,3530235
CAT,2016-01-28,62.01,62.45,58.57,61.08,13567031
CA,2016-01-28,27.85,28.21,27.545,28.195,3816160
CBG,2016-01-28,28.03,28.33,27.08,27.1,2940854
CBOE,2016-01-28,64.63,65.32,63.99,64.51,598413
CBS,2016-01-28,47.76,47.94,45.77,46.29,4273890
CB,2016-01-28,108.55,109.84,108.42,109.52,3314208
CCI,2016-01-28,83.5,85.97,83.5,84.81,2813008
CCL,2016-01-28,48.44,48.49,45.81,46.86,12679867
CDNS,2016-01-28,19,19.13,18.77,18.99,1511644
CELG,2016-01-28,101.51,102.35,95.1,97.21,13832511
CERN,2016-01-28,56.72,57.04,55.39,55.96,2275020
CFG,2016-01-28,21.5,21.85,21.14,21.74,21318123
CF,2016-01-28,30.22,30.5,29.4,30.33,3438081
CHD,2016-01-28,40.445,40.975,40.165,40.795,2016316
CHK,2016-01-28,3.52,3.57,3.1,3.16,29659164
CHRW,2016-01-28,63.55,64.17,62.72,63.05,1966839
CHTR,2016-01-28,167.18,169.04,164.32,167.3,1607789
CINF,2016-01-28,55.23,55.91,55.04,55.71,538498
CI,2016-01-28,132.09,133.2,129.11,129.83,1156587
CLX,2016-01-28,124.45,126.23,123.73,126.03,1148968
CL,2016-01-28,64.56,65.55,64.32,65.02,5576534
CMA,2016-01-28,34.02,35.19,34.02,34.19,3682631
CMCSA,2016-01-28,27.24,27.2895,26.81,27.055,25528356
CME,2016-01-28,87.17,87.9,86.06,87.09,2107452
CMG,2016-01-28,446.98,455.98,443.3,453.08,1019961
CMI,2016-01-28,86.51,87.49,85.328,86.95,2089313
CMS,2016-01-28,37.35,38.31,37.04,37.87,2913246
CNC,2016-01-28,62.1,62.22,57.88,59.03,2595626
CNP,2016-01-28,17.5,17.685,17.26,17.54,4402573
COF,2016-01-28,63.785,63.785,62.12,62.99,6491523
COG,2016-01-28,20.4,20.47,19.315,19.39,12925158
COL,2016-01-28,80.31,81.43,79.78,81.17,1108287
COO,2016-01-28,129.42,130.97,125.45,126.83,564493
COP,2016-01-28,37.92,39.43,37.08,38.02,16876169
COST,2016-01-28,148.55,149.97,147.81,149.59,2076251
COTY,2016-01-28,23.45,23.65,23.12,23.45,832031
CPB,2016-01-28,55.33,56.165,54.9009,55.73,1295772
CRM,2016-01-28,66.88,67.5,65.27,65.69,8733997
CSCO,2016-01-28,23.73,23.79,22.98,23.105,31833515
CSRA,2016-01-28,26.08,26.48,25.6,25.89,1050368
CSX,2016-01-28,22.27,22.52,22.03,22.37,6289742
CTAS,2016-01-28,83.4,83.75,82.75,83.14,817260
CTL,2016-01-28,24.84,25,24.341,24.82,4887040
CTSH,2016-01-28,61.78,62.26,61.14,61.34,4190772
CTXS,2016-01-28,70.85,72.49,67.2,68.51,6356272
CVS,2016-01-28,95.27,95.27,93.08,93.49,4074678
CVX,2016-01-28,85.75,86.69,83.7,85.92,13017445
CXO,2016-01-28,93.49,93.54,88.58,91.08,2434187
C,2016-01-28,41.2,41.39,40.07,40.39,23212822
DAL,2016-01-28,44.84,45,42.52,43.2,13996878
DE,2016-01-28,74.7,75.24,73.36,74.81,2208695
DFS,2016-01-28,46.08,46.99,44.82,44.83,12585144
DGX,2016-01-28,66.43,67.31,63.13,64.15,1938074
DG,2016-01-28,74.25,74.26,73.2601,73.4,2843075
DHI,2016-01-28,27.09,27.43,26.43,26.78,6153179
DHR,2016-01-28,84.78,85.08,84,84.47,3570299
DISCA,2016-01-28,27.37,27.42,26.22,26.73,2777809
DISCK,2016-01-28,27.04,27.13,25.95,26.44,2555903
DISH,2016-01-28,47.51,47.71,46.53,47,1089607
DIS,2016-01-28,95.2,95.2,92.37,93.53,7312713
DLR,2016-01-28,77.54,80.8,77.08,79.47,2239202
DLTR,2016-01-28,79.12,79.35,77.42,78.91,1843740
DOV,2016-01-28,56.61,56.98,55.5824,56.62,2072855
DPS,2016-01-28,90.71,92.23,90.51,92.07,2093292
DRE,2016-01-28,19.54,19.95,19.46,19.65,2541553
DRI,2016-01-28,62.56,63.98,62.26,63.26,2442072
DTE,2016-01-28,82,83.9,81.59,83.25,770980
DUK,2016-01-28,72.17,73.96,71.83,73.47,2293980
DVA,2016-01-28,66.11,66.51,64.32,64.45,1216649
DVN,2016-01-28,25.8,26.99,25.21,26.79,11272776
D,2016-01-28,69.7,71.51,69.4275,70.94,3579733
EA,2016-01-28,70.7,71.03,68.72,69.79,5967152
EBAY,2016-01-28,23.23,24.13,22.4,23.13,55880811
ECL,2016-01-28,104.08,105.1991,103.38,104,1030250
ED,2016-01-28,68.24,69.63,67.6501,69.15,1423357
EFX,2016-01-28,103.56,103.68,101.65,101.77,931550
EIX,2016-01-28,60.33,62.11,60.01,61.56,1894862
EL,2016-01-28,82.9,84.22,82.89,83.69,1776422
EMN,2016-01-28,63.34,63.78,62.415,63.06,1697376
EMR,2016-01-28,44.11,44.67,43.57,44.6,4906098
EOG,2016-01-28,69.23,69.79,66.6452,68.63,6737656
EQIX,2016-01-28,301.25,309.96,295.51,300.22,1032436
EQR,2016-01-28,78.12,78.38,75.67,75.79,2732023
EQT,2016-01-28,62.41,62.82,58.76,59.95,2136315
ESRX,2016-01-28,72.93,72.99,69.48,69.86,7178479
ESS,2016-01-28,219.38,221.19,209.89,210.78,998562
ES,2016-01-28,52.19,53.52,51.76,53.09,1850526
ETFC,2016-01-28,23.72,23.83,23.19,23.26,5738549
ETN,2016-01-28,50.3,50.7,49.5,50.19,3825820
ETR,2016-01-28,69.49,70.91,69.12,70.56,907892
EW,2016-01-28,78.18,78.18,75.24,75.88,2086188
EXC,2016-01-28,28.06,28.935,27.85,28.71,6801609
EXPD,2016-01-28,44.16,44.59,43.84,44.48,1514449
EXPE,2016-01-28,101.29,101.49,97.22,98.69,2624969
EXR,2016-01-28,88.86,90.61,88.79,89.34,957858
FAST,2016-01-28,38.12,39.4,37.98,39.34,4055125
FBHS,2016-01-28,47.39,48.09,46.74,46.78,1521247
FB,2016-01-28,107.2,110.34,104.81,109.11,107475327
FCX,2016-01-28,4.8,4.88,4.21,4.42,66871276
FDX,2016-01-28,128.73,129.8,127.45,128.22,1577568
FE,2016-01-28,31.95,32.4,31.79,32.14,4022038
FFIV,2016-01-28,95.98,95.98,92.49,92.5,2218703
FISV,2016-01-28,91.2,91.87,90.27,91.02,964707
FIS,2016-01-28,59.3,59.46,58.06,58.21,1657123
FITB,2016-01-28,15.68,15.96,15.44,15.57,10970074
FLIR,2016-01-28,29.11,29.21,28.25,28.49,1464085
FLR,2016-01-28,43.6,44.13,43.29,43.55,1420761
FLS,2016-01-28,37.78,38.88,36.93,37.52,1105315
FL,2016-01-28,66.8,67.53,65.83,67.31,2289359
FMC,2016-01-28,35.1,35.26,34.185,34.62,669691
FOXA,2016-01-28,26.79,26.92,25.97,26.13,13499385
FOX,2016-01-28,26.75,26.83,26.02,26.23,3207363
FRT,2016-01-28,148.19,149.42,146.5,147.83,642068
FTI,2016-01-28,24.97,25.13,23.95,24.32,4928333
F,2016-01-28,12.03,12.06,11.2,11.71,75699795
GD,2016-01-28,128.85,130.04,127.36,128.65,2504552
GE,2016-01-28,28.22,28.35,27.93,28.21,40069897
GGP,2016-01-28,27.23,29,26.445,27.56,12699112
GILD,2016-01-28,90,90.22,86.86,87.53,14168349
GIS,2016-01-28,55.35,55.699,54.98,55.21,3283964
GLW,2016-01-28,18.12,18.205,17.89,17.99,11327087
GM,2016-01-28,29.47,29.48,28.4,29.02,16421233
GOOGL,2016-01-28,738.19,751.16,730.6,748.3,3105222
GOOG,2016-01-28,722.22,733.69,712.35,730.96,2676397
GPC,2016-01-28,82.78,83.42,81.61,83.35,724924
GPN,2016-01-28,57.02,57.4099,55.54,55.85,1862763
GPS,2016-01-28,24.12,24.21,23.75,24.01,3274560
GRMN,2016-01-28,34.14,34.46,33.44,33.88,1010723
GS,2016-01-28,155.01,158.05,152.53,157.06,4292910
GT,2016-01-28,29.08,29.39,27.71,27.76,4341866
GWW,2016-01-28,185.86,192.63,185.5,192.18,1051178
HAL,2016-01-28,30.32,30.59,29.42,30.45,17805303
HAS,2016-01-28,72.07,72.65,70.63,72.35,954226
HBAN,2016-01-28,8.35,8.54,8.28,8.48,27980076
HBI,2016-01-28,30.78,30.86,29.37,29.62,3685845
HCA,2016-01-28,68.79,70.39,66.31,67.51,5490372
HCN,2016-01-28,61.4,62.05,60.33,60.43,4976817
HCP,2016-01-28,35.39,35.52,34.91,35,3513551
HD,2016-01-28,121.97,122.69,120.31,122.28,4871577
HES,2016-01-28,40.59,41.99,39.05,40.34,9889030
HIG,2016-01-28,39.05,39.08,38.37,38.9,1933969
HII,2016-01-28,122.98,123.53,121.41,122.45,368788
HOG,2016-01-28,40.67,41.17,36.36,38.92,10967063
HOLX,2016-01-28,34.24,34.24,32.41,33.07,8304480
HON,2016-01-28,97.92,98.55,97.1,97.97,4499433
HPE,2016-01-28,13.45,13.7,13.07,13.19,9874424
HPQ,2016-01-28,9.75,9.77,9.42,9.48,13443694
HP,2016-01-28,46.54,50.97,46.52,49.48,5093566
HRB,2016-01-28,33.11,33.11,32.63,32.99,1703638
HRL,2016-01-28,38.455,39.5,38.405,39.165,3832844
HRS,2016-01-28,85.04,85.49,83.95,84.79,890331
HSIC,2016-01-28,74.07,74.565,72.82,73.25,744694
HST,2016-01-28,13.73,13.82,13.11,13.19,11083776
HSY,2016-01-28,85.72,88.23,82.42,87,3498476
HUM,2016-01-28,161.31,162.7,158.805,159.79,791931
IBM,2016-01-28,121.26,122.83,121.01,122.22,3942537
ICE,2016-01-28,50.978,51.254,50.274,50.908,5300770
IDXX,2016-01-28,65.61,65.68,63.48,64.67,847002
IFF,2016-01-28,112.43,113.04,110.69,112.19,638625
ILMN,2016-01-28,164.35,165.25,152.46,154.25,3655433
INCY,2016-01-28,70.01,70.5699,64.51,67.81,6979537
INFO,2016-01-28,28.67,28.995,28.32,28.47,597976
INTC,2016-01-28,30.02,30.18,29.75,29.97,22028142
INTU,2016-01-28,91.73,92.22,90.7,92.025,1141647
IPG,2016-01-28,22.31,22.31,21.91,22,3446351
IP,2016-01-28,33.1,33.24,32.555,32.65,4276100
IQV,2016-01-28,62.15,62.66,59.89,60.43,961788
IRM,2016-01-28,26.13,26.3761,25.87,26.1,903155
IR,2016-01-28,50.97,51.06,49.51,49.95,2425809
ISRG,2016-01-28,178.5498,179.6215,173.4998,175.5298,1324965
ITW,2016-01-28,87.11,88.77,86.61,88.76,3301713
IT,2016-01-28,84.39,85.58,83.49,85.25,353116
IVZ,2016-01-28,29.27,29.85,28.28,28.55,6279958
JBHT,2016-01-28,70.39,70.94,69.19,70.25,934613
JCI,2016-01-28,35.6126,35.801,34.9633,35.0576,4597911
JEC,2016-01-28,37.89,38.09,37.385,37.72,698912
JNJ,2016-01-28,102.5,103.04,101.85,102.27,12789459
JNPR,2016-01-28,23.76,24,21.95,22.46,28937251
JPM,2016-01-28,57.52,57.97,56.63,57.28,15497866
JWN,2016-01-28,49.68,49.81,47.48,47.99,1680241
KEY,2016-01-28,11.13,11.25,10.955,11.08,13991205
KHC,2016-01-28,76.27,76.99,75.48,76.16,3542405
KIM,2016-01-28,26.67,26.78,26.36,26.44,2731382
KLAC,2016-01-28,64.38,66.34,64.38,65.45,1255149
KMB,2016-01-28,124.64,126.786,123.7,126.27,1506130
KMI,2016-01-28,15.17,15.7,14.89,15.29,44750744
KMX,2016-01-28,44.95,45.13,42.73,42.9,5784574
KORS,2016-01-28,38.7,39.0489,37.79,38.73,2444741
KO,2016-01-28,42.18,42.72,42.06,42.57,16622840
KR,2016-01-28,37.54,37.98,37.27,37.82,8503151
KSS,2016-01-28,48.98,49.09,47.19,47.99,2985420
KSU,2016-01-28,68.22,69.92,67.96,69.35,1708866
K,2016-01-28,72.14,73.24,71.72,72.79,1580620
LB,2016-01-28,94.96,95.4,93.37,94.48,1378761
LEG,2016-01-28,39.91,39.95,39.2656,39.7,751215
LEN,2016-01-28,41.4118,41.8333,40.3823,40.4706,3204787
LH,2016-01-28,113.14,113.73,109.3103,109.79,752724
LKQ,2016-01-28,26.44,26.5,25.97,26.46,1301413
LLL,2016-01-28,112.5,114.57,110.26,111.98,864300
LLY,2016-01-28,81.87,82.49,76.54,76.81,10128688
LMT,2016-01-28,208.49,209.43,206.17,206.66,1863015
LNC,2016-01-28,39.42,39.63,38.31,38.57,2164472
LNT,2016-01-28,31.305,31.965,31.005,31.815,1358246
LOW,2016-01-28,69.89,70,68.915,69.23,5036227
LRCX,2016-01-28,68.51,71,68.14,69.45,4235161
LUK,2016-01-28,16.39,16.47,16.12,16.18,1886746
LUV,2016-01-28,37.48,37.94,35.71,36.19,8873056
LYB,2016-01-28,78.75,80.19,77.16,77.39,3832133
L,2016-01-28,35.9,36.15,35.49,35.97,970993
MAA,2016-01-28,92.62,93.439,91.16,91.93,493133
MAC,2016-01-28,76.69,77.14,75.61,76.03,1266512
MAR,2016-01-28,61.27,61.635,58.8,59.21,4650675
MAS,2016-01-28,25.91,26.07,25.23,25.42,4416747
MAT,2016-01-28,27.19,27.39,26.635,27.18,5292985
MA,2016-01-28,85.34,85.65,83.35,83.43,9169649
MCD,2016-01-28,121.1,122.6,120.2,122.38,7460478
MCHP,2016-01-28,43.68,43.87,42.65,43.16,2366803
MCK,2016-01-28,154.79,170.85,152.22,160.12,4194666
MCO,2016-01-28,88.77,89.1,86.79,87.13,1357920
MDLZ,2016-01-28,41.81,42.5285,41.43,41.55,11620512
MDT,2016-01-28,75.96,76.17,73.62,73.91,6627499
MET,2016-01-28,43.76,44.04,43.18,43.78,5785743
MGM,2016-01-28,19.92,20.34,19.12,19.28,12525327
MHK,2016-01-28,166.12,167.71,162.7,163.38,580533
MKC,2016-01-28,82.75,86.4,82.45,85.41,1726277
MLM,2016-01-28,121.41,122.775,117.7,118.46,503258
MMC,2016-01-28,51.94,52.06,51.45,51.8,1886982
MMM,2016-01-28,146.16,147.84,145.22,147.32,3067960
MNST,2016-01-28,46.2666,46.36,45.3466,45.7333,3684381
MON,2016-01-28,88.35,88.76,87.3,87.8,2106660
MOS,2016-01-28,22.49,23.18,22.05,23,5406316
MO,2016-01-28,58.11,59.89,58.02,59.63,7445913
MPC,2016-01-28,41.14,41.48,39.5,40.22,4811048
MRK,2016-01-28,50.33,50.54,48.98,49.2,18126912
MRO,2016-01-28,9.34,9.55,8.84,9.17,20994430
MSFT,2016-01-28,51.86,52.21,51.25,52.055,62513789
MSI,2016-01-28,64.96,65.45,64.38,64.74,1126573
MS,2016-01-28,25.67,25.84,24.94,25.17,16015570
MTB,2016-01-28,107.93,109.6,106.91,108.2,1678324
MTD,2016-01-28,315.39,315.39,306.39,307.4,220806
MU,2016-01-28,10.48,10.55,9.71,9.885,37390362
MYL,2016-01-28,51.89,51.935,49.5,50.43,5625723
M,2016-01-28,40.62,40.62,39.24,39.57,5278485
NAVI,2016-01-28,9.57,9.82,9,9.03,5005175
NBL,2016-01-28,31.41,31.51,29.88,30.97,5445715
NCLH,2016-01-28,45.51,45.69,42.21,42.46,5140014
NDAQ,2016-01-28,57.98,59.85,56.25,58.89,1903699
NEE,2016-01-28,105.755,108.77,105.53,108.3,3671483
NEM,2016-01-28,19.25,19.75,18.72,19.53,10090914
NFLX,2016-01-28,93.84,95.25,90.11,94.41,24562311
NFX,2016-01-28,28.17,28.53,26.94,27.58,4793786
NI,2016-01-28,20.27,20.85,20.195,20.75,3868182
NKE,2016-01-28,60.32,61.6,59.98,61.2,10207035
NLSN,2016-01-28,46.41,47.26,46.17,46.86,3259461
NOC,2016-01-28,176.4,181.19,175,180.15,2078998
NOV,2016-01-28,32.04,32.63,30.85,31.06,8691015
NRG,2016-01-28,9.82,10.15,9.645,10.1,6482804
NSC,2016-01-28,69.92,71.4,69.235,70.11,1396286
NTAP,2016-01-28,21.52,21.62,21.25,21.48,4165985
NTRS,2016-01-28,60.3,60.81,58.84,59.77,1655352
NUE,2016-01-28,37,37,34.9,36.64,3969997
NVDA,2016-01-28,28.59,28.69,27.5,28.05,6919451
NWL,2016-01-28,37.35,37.77,36.52,37.51,6026168
NWSA,2016-01-28,12.96,12.96,12.54,12.84,4184697
NWS,2016-01-28,13.22,13.3,12.9,13.175,596437
OKE,2016-01-28,23.42,24.19,23.18,23.91,4296064
OMC,2016-01-28,71.84,72.005,70.62,71.89,1921328
ORCL,2016-01-28,35.17,35.545,34.94,35.33,15472757
ORLY,2016-01-28,248.07,257.75,246.39,256.34,1655442
OXY,2016-01-28,66.15,66.75,64.08,65.87,7598531
O,2016-01-28,54.85,55.52,54.62,54.87,3329935
PAYX,2016-01-28,47.19,47.19,46.2,46.425,2836546
PBCT,2016-01-28,14.01,14.2301,13.965,14.04,3460267
PCAR,2016-01-28,47.69,47.99,46.01,47.36,3144789
PCG,2016-01-28,52.73,54.16,52.35,53.76,2223976
PCLN,2016-01-28,1058.79,1059.72,1015.15,1043.13,1128273
PDCO,2016-01-28,41.74,41.76,40.8601,41.18,1240327
PEG,2016-01-28,39.71,40.68,39.36,40.37,2145295
PEP,2016-01-28,96.43,97.9,96.08,97.45,5169860
PFE,2016-01-28,30.7,30.71,29.585,30.2,48785513
PFG,2016-01-28,38.04,38.7,36.989,37.46,1830872
PGR,2016-01-28,30.62,30.8,29.91,30.72,4399891
PG,2016-01-28,79.4,80,78.61,79.82,9895146
PHM,2016-01-28,16.53,16.8,16.05,16.39,11110827
PH,2016-01-28,92.67,94.54,92.64,94.08,1933908
PKG,2016-01-28,50.39,50.54,48.53,48.88,1311502
PKI,2016-01-28,48.59,48.59,46.6,46.97,1033314
PLD,2016-01-28,39.82,39.88,38.79,38.88,2699853
PM,2016-01-28,88.79,89.72,87.61,89.06,3856915
PNC,2016-01-28,85.62,86.18,84.56,84.91,2625906
PNR,2016-01-28,46.1,46.32,44.66,45.47,1696017
PNW,2016-01-28,64.45,65.115,62.82,64.67,789881
PPG,2016-01-28,93.29,94.04,91.976,92.09,2347271
PPL,2016-01-28,33.84,34.5525,33.6,34.32,3880864
PRGO,2016-01-28,145.18,145.41,140.05,143.23,2246482
PRU,2016-01-28,69.46,69.53,67.9156,68.84,2383890
PSA,2016-01-28,248.91,252.53,247.48,249.06,736818
PSX,2016-01-28,79.24,80,77,78.7,5160954
PVH,2016-01-28,70.48,71.02,68.43,69.3,907458
PWR,2016-01-28,18.03,18.18,17.625,18,3001966
PXD,2016-01-28,119.1,120.69,116.35,120.01,5262057
PX,2016-01-28,98.64,99.2,97.9102,98.2,1814978
PYPL,2016-01-28,33.63,34.75,33.35,34.24,20378569
QCOM,2016-01-28,45.8,45.82,43.47,43.59,27935180
QRVO,2016-01-28,37.09,37.71,36.13,36.67,1878995
RCL,2016-01-28,80.89,80.99,75.56,78.33,6085457
REGN,2016-01-28,436,436.7,400,415.11,2297301
REG,2016-01-28,70.57,71.12,70.01,70.56,1012201
RE,2016-01-28,172.54,174.92,172.11,174.46,206919
RF,2016-01-28,8.08,8.26,7.98,8.01,29477973
RHI,2016-01-28,43.63,43.63,42.75,43.21,1081855
RHT,2016-01-28,68.34,69.04,66.4547,67.39,2283938
RJF,2016-01-28,43.85,44.01,42.57,42.72,1529235
RL,2016-01-28,110.61,112.815,108.155,109.63,1050447
RMD,2016-01-28,57.95,58.02,55.98,56.25,1485473
ROK,2016-01-28,93.86,94.575,92.15,93.13,1703598
ROP,2016-01-28,170.09,171.24,168.135,169.72,415370
ROST,2016-01-28,54.26,54.43,53.23,53.95,2176840
RRC,2016-01-28,28.13,28.77,26.6,27.85,5144609
RSG,2016-01-28,42.42,42.98,42.21,42.7,1903837
RTN,2016-01-28,119.35,123.27,118.5,122.18,2680455
SBAC,2016-01-28,96.05,96.38,94.285,95.07,1498229
SBUX,2016-01-28,58.29,59.42,58,59.285,11832368
SCG,2016-01-28,60.6,61.78,60.4,61.39,1023876
SCHW,2016-01-28,25.53,25.7,24.65,24.82,12099435
SEE,2016-01-28,39.95,40.19,38.02,38.36,2873383
SHW,2016-01-28,243.35,258.27,243.35,249.66,1993817
SIG,2016-01-28,119,119,112.57,113.39,1942022
SJM,2016-01-28,125.1,127.62,124.91,126.29,1044137
SLB,2016-01-28,68.23,69.6,67.24,69.51,16450730
SLG,2016-01-28,105,105.24,92,93.42,3049506
SNA,2016-01-28,158.73,159.5699,155.53,157.23,537571
SNI,2016-01-28,60.4,60.565,58.78,59.31,1129848
SNPS,2016-01-28,41.76,41.9,41.27,41.61,950328
SO,2016-01-28,47.64,48.56,47.25,48.28,3980921
SPGI,2016-01-28,84.27,84.45,82.01,82.38,1295085
SPG,2016-01-28,187.11,188.59,185.61,186.79,1282752
SRCL,2016-01-28,118.01,118.86,116.52,116.93,727975
SRE,2016-01-28,91.77,93.03,91.53,92.83,1112106
STI,2016-01-28,35.46,36.57,35.35,36.32,7898034
STT,2016-01-28,52.1,52.66,50.73,51.98,4552511
STX,2016-01-28,27.17,27.27,26.25,26.755,8695489
STZ,2016-01-28,146.76,152.46,146.7,151.82,2443801
SWKS,2016-01-28,62.77,64.9,62.61,64.79,7098877
SWK,2016-01-28,90.27,93.55,89.01,91.82,5059557
SYF,2016-01-28,28.5,28.85,27.59,27.99,12522172
SYK,2016-01-28,98.93,99.115,96.52,97.31,3584877
SYMC,2016-01-28,19.44,19.66,19.24,19.5,6069590
SYY,2016-01-28,39.43,39.7601,39.13,39.5,4968618
TAP,2016-01-28,88.14,89.56,87.8,88.45,2743924
TDG,2016-01-28,221.73,224.03,218.31,219.29,679810
TEL,2016-01-28,56.92,56.985,55.545,55.9,3346929
TGT,2016-01-28,71.31,71.44,70.18,70.99,4073324
TIF,2016-01-28,62.21,62.61,60.42,61.38,1967610
TJX,2016-01-28,69.55,69.61,68.77,69.39,1910809
TMK,2016-01-28,52.91,53.16,52.47,53.01,670873
TMO,2016-01-28,130.86,133,127.18,128.17,4610503
TPR,2016-01-28,34.76,35.89,34.53,35.82,8617115
TRIP,2016-01-28,67.29,68.1,65,67.32,2710621
TROW,2016-01-28,68.25,70.8,68.01,68.42,2984743
TRV,2016-01-28,103.79,104.817,103.04,104.47,1391489
TSCO,2016-01-28,82.61,85.5399,78.41,84.98,3033288
TSN,2016-01-28,52.24,52.86,51.49,52.59,3433638
TSS,2016-01-28,39.91,40.22,37.755,37.96,4693016
TWX,2016-01-28,71.71,71.83,68.2086,69.58,7055644
TXN,2016-01-28,50.68,52,50.39,51.13,10033428
TXT,2016-01-28,32.82,34.195,32.43,33.59,5747999
T,2016-01-28,35.77,35.79,35.21,35.53,26184435
UAA,2016-01-28,39.745,42.39,39.055,42.035,37161838
UAL,2016-01-28,47.97,48.14,45.77,46.11,7770528
UDR,2016-01-28,35.68,35.91,34.91,35.04,1879127
UHS,2016-01-28,112.79,113.87,107.49,108.02,713814
ULTA,2016-01-28,175.83,175.84,171.29,174.34,763730
UNH,2016-01-28,112.29,113.25,110.61,111.38,3525571
UNM,2016-01-28,28.01,28.41,27.74,28.31,2223436
UNP,2016-01-28,69.85,70.306,68.72,70.16,6741295
UPS,2016-01-28,90.97,91.61,90.26,91,2286525
URI,2016-01-28,49.9,50.2,44.6,45.58,11008249
USB,2016-01-28,39.51,39.8,39,39.22,8983639
UTX,2016-01-28,86.3,87.2,85.92,86.45,5757240
VAR,2016-01-28,75.5,76.02,74.56,75.13,2647104
VFC,2016-01-28,59.6,60.16,59.22,60.07,2837895
VIAB,2016-01-28,44.18,44.68,43.21,44.54,3815022
VLO,2016-01-28,67.33,67.57,62.16,64.54,10704292
VMC,2016-01-28,84.66,85.56,82.98,83.24,578866
VNO,2016-01-28,90.85,91.68,86.6,86.94,1899961
VRSK,2016-01-28,71.15,71.97,70.69,71.21,1109234
VRSN,2016-01-28,75.59,77.23,74.8,77.08,1308660
VRTX,2016-01-28,91,94.09,81.98,92.76,8088468
VTR,2016-01-28,54.09,54.73,53.55,53.79,2441332
VZ,2016-01-28,49.06,49.46,48.47,49.01,20085169
V,2016-01-28,71.42,71.85,69.33,69.33,15295612
WAT,2016-01-28,120.83,121,115.71,117.45,928975
WBA,2016-01-28,78.85,78.9299,76.62,77.61,4436198
WDC,2016-01-28,44.19,46.05,43.96,45.69,6465546
WEC,2016-01-28,53.51,55.215,52.96,54.7,2629513
WFC,2016-01-28,49.1,49.395,48.6,48.92,21306571
WHR,2016-01-28,134,136.07,131.53,132.02,1945366
WLTW,2016-01-28,110.9,112.97,109.9,112.58,680420
WMB,2016-01-28,20.41,21.08,19.03,19.29,17344767
WMT,2016-01-28,64.03,64.51,63.43,64.22,11278338
WM,2016-01-28,52,52.38,51.64,52.07,1451085
WRK,2016-01-28,32.8,33.3,31.63,31.65,2466838
WU,2016-01-28,17.02,17.19,16.765,17.12,4701309
WYNN,2016-01-28,64.67,66.41,62.29,63.15,3660737
WYN,2016-01-28,65.35,65.6899,63.02,63.41,1478064
WY,2016-01-28,24.73,24.91,24.26,24.42,7185940
XEC,2016-01-28,90.5,91.24,86.83,88.88,2395050
XEL,2016-01-28,36.36,37.84,36.1,37.57,3168006
XLNX,2016-01-28,47.97,48.4,47.71,47.995,2419389
XL,2016-01-28,34.86,35.34,34.64,35.19,1952548
XOM,2016-01-28,77.35,77.66,75.62,76.99,16157715
XRAY,2016-01-28,59.26,59.45,57.84,58.13,1162236
XRX,2016-01-28,37.24,39.88,36.64,36.92,3604918
XYL,2016-01-28,35.23,35.36,34.74,34.95,1523839
YUM,2016-01-28,69.79,71.11,69.31,70.41,4090756
ZBH,2016-01-28,103.01,103.94,97.1,97.55,2306972
ZION,2016-01-28,22.13,22.92,22.0289,22.15,5320236
ZTS,2016-01-28,43.4,43.575,42.71,42.84,5660560
AAL,2016-01-29,37.52,39.085,36.5982,38.99,20957476
AAPL,2016-01-29,94.79,97.34,94.35,97.34,64416504
AAP,2016-01-29,149.87,152.23,148.18,152.05,1255571
ABBV,2016-01-29,53.42,55.31,53.42,54.9,17768683
ABC,2016-01-29,87.55,89.6,87.28,89.56,3764840
ABT,2016-01-29,36.69,37.87,36.68,37.85,16124348
ACN,2016-01-29,103.37,105.65,103.24,105.54,4878504
ADBE,2016-01-29,85.55,89.13,85.12,89.13,4679475
ADI,2016-01-29,52.07,53.94,51.33,53.86,3378102
ADM,2016-01-29,34.86,35.5451,34.75,35.35,8608248
ADP,2016-01-29,81.52,83.12,81.17,83.09,2836363
ADSK,2016-01-29,45.72,46.83,45.34,46.82,2273663
ADS,2016-01-29,199.55,215.79,199.09,199.79,2661791
AEE,2016-01-29,44.3,44.97,44.08,44.92,2402573
AEP,2016-01-29,60,61.075,59.96,60.97,4726949
AES,2016-01-29,9.12,9.51,9.11,9.5,11456204
AET,2016-01-29,99.37,101.84,99.0731,101.84,3383762
AFL,2016-01-29,57.98,58.09,56.55,57.96,5189190
AGN,2016-01-29,286.36,286.95,278.91,284.43,3676998
AIG,2016-01-29,55.07,56.48,54.89,56.48,10818657
AIV,2016-01-29,38.52,39.23,38.25,39.15,2006355
AIZ,2016-01-29,79.8,81.31,79.75,81.31,604486
AJG,2016-01-29,36.53,37.7,36.25,37.64,3475272
AKAM,2016-01-29,43.79,45.63,43.53,45.62,2278158
ALB,2016-01-29,51.79,52.66,51.15,52.64,2887743
ALGN,2016-01-29,64.5,69.36,62.885,66.14,2198499
ALK,2016-01-29,68.13,70.4,67.61,70.4,1435657
ALLE,2016-01-29,59.53,60.65,59.17,60.56,677677
ALL,2016-01-29,59.68,60.61,59.43,60.6,3799209
ALXN,2016-01-29,147.68,147.68,141.16,145.93,3158708
AMAT,2016-01-29,16.83,17.69,16.83,17.65,18896716
AMD,2016-01-29,2.09,2.2,2.07,2.2,11998088
AME,2016-01-29,46.49,47.13,46.15,47.05,2863742
AMGN,2016-01-29,149.4,153,145.25,152.73,7174382
AMG,2016-01-29,130.26,134.34,129.98,134.19,616692
AMP,2016-01-29,87.43,90.68,87.19,90.65,2187715
AMT,2016-01-29,93.64,94.5,92.87,94.34,2744416
AMZN,2016-01-29,571.98,593,570,587,14677550
ANDV,2016-01-29,84.12,87.25,83,87.25,2283670
ANSS,2016-01-29,85.58,88.2,84.577,88.19,509038
ANTM,2016-01-29,127.78,130.53,127.09,130.49,2383581
AON,2016-01-29,86.73,87.98,86.3,87.83,1882348
AOS,2016-01-29,33.435,35.03,31.37,34.925,3853246
APA,2016-01-29,40.98,42.54,40.92,42.54,5464406
APC,2016-01-29,37.66,39.32,37.27,39.09,9588350
APD,2016-01-29,122.29,126.78,121.31,126.71,3277071
APH,2016-01-29,48.79,49.57,48.79,49.57,2085976
ARE,2016-01-29,78.55,79.61,77.66,79.18,858007
ARNC,2016-01-29,20.94,21.87,20.94,21.87,11924133
ATVI,2016-01-29,33.63,34.88,32.55,34.82,20543854
AVB,2016-01-29,172.46,173.59,166.2,171.49,1897207
AVGO,2016-01-29,129.44,134.34,128.11,133.71,25944857
AVY,2016-01-29,59.65,60.97,59.27,60.89,907881
AWK,2016-01-29,64.01,65.035,63.61,64.91,1391627
AXP,2016-01-29,53.18,53.705,53.05,53.5,13981128
AYI,2016-01-29,190.1,202.48,189.5801,202.43,825006
AZO,2016-01-29,745.48,771.59,743,767.39,472829
A,2016-01-29,36.44,37.69,36.31,37.65,2959863
BAC,2016-01-29,13.66,14.15,13.59,14.14,159984093
BAX,2016-01-29,35.64,36.63,35.63,36.6,8212222
BA,2016-01-29,118.14,120.18,118.02,120.13,9195721
BBT,2016-01-29,32.16,32.685,32.01,32.66,6853299
BBY,2016-01-29,27.2,28.14,27.17,27.93,5835077
BDX,2016-01-29,143.31,145.37,143,145.37,1679342
BEN,2016-01-29,33.7,34.66,33.51,34.66,5328799
BF.B,2016-01-29,47.885,48.955,46.785,48.92,1999516
BIIB,2016-01-29,268.42,273.9,265.7,273.06,3080416
BK,2016-01-29,35.58,36.23,35.43,36.22,7699957
BLK,2016-01-29,303.37,314.34,301.9,314.26,986460
BLL,2016-01-29,33.335,33.605,32.885,33.415,4700598
BMY,2016-01-29,61.65,62.64,61.16,62.16,10139282
BRK.B,2016-01-29,126.66,129.77,126.11,129.77,6523798
BSX,2016-01-29,17.02,17.57,17.01,17.53,11113872
BWA,2016-01-29,28.59,29.4,28.39,29.36,4757208
BXP,2016-01-29,117.31,117.955,114.2,116.21,1888077
CAG,2016-01-29,40.63,41.81,40.56,41.64,5492276
CAH,2016-01-29,79.73,81.42,78.89,81.37,3718992
CAT,2016-01-29,61.69,62.29,60.76,62.24,8221025
CA,2016-01-29,28.34,28.94,28.22,28.73,5516436
CBG,2016-01-29,27.46,28.075,27.36,27.97,4658950
CBOE,2016-01-29,64.67,66.86,64.67,66.62,732281
CBS,2016-01-29,46.62,47.8,46.48,47.5,3705919
CB,2016-01-29,110.18,113.17,110,113.07,4205836
CCI,2016-01-29,85.5,86.3,84.97,86.2,3165052
CCL,2016-01-29,46.94,48.13,46.91,48.13,8603672
CDNS,2016-01-29,19.1,19.61,19.1,19.56,2716389
CELG,2016-01-29,97.27,100.42,95.56,100.32,9831270
CERN,2016-01-29,56.27,58.02,56.02,58.01,2118906
CFG,2016-01-29,21.88,21.95,21.25,21.25,94875312
CF,2016-01-29,30.38,30.85,29.72,30,4995811
CHD,2016-01-29,40.81,42.01,40.705,42,2905330
CHK,2016-01-29,3.19,3.46,3.16,3.39,25580337
CHRW,2016-01-29,63.26,64.78,63.05,64.77,1821877
CHTR,2016-01-29,169.47,172.6734,168.22,171.36,2282788
CINF,2016-01-29,56,57.68,55.87,57.63,1632512
CI,2016-01-29,130.22,133.6,130.08,133.6,1664856
CLX,2016-01-29,126.87,129.47,125.98,129.05,2006130
CL,2016-01-29,64.99,67.65,64.35,67.53,9512871
CMA,2016-01-29,34.31,34.6,33.79,34.3,3103729
CMCSA,2016-01-29,27.37,27.925,27.26,27.855,38275880
CME,2016-01-29,87.61,89.9425,87.035,89.85,2461726
CMG,2016-01-29,455.76,470,451.33,452.97,1534645
CMI,2016-01-29,87.04,89.9525,87.04,89.89,2575743
CMS,2016-01-29,38.24,39.1,38.04,38.88,4505469
CNC,2016-01-29,59.13,62.06,58.92,62.06,1972914
CNP,2016-01-29,17.7,17.94,17.675,17.87,5865853
COF,2016-01-29,63.49,65.7,63.2799,65.62,6380161
COG,2016-01-29,19.68,20.8,19.6,20.75,9220271
COL,2016-01-29,81.69,82.23,80.43,80.88,1950987
COO,2016-01-29,127.18,131.33,127.18,131.15,713603
COP,2016-01-29,38.09,39.27,37.52,39.08,18712582
COST,2016-01-29,149.5,151.62,146.91,151.12,3221346
COTY,2016-01-29,23.46,24.74,23.39,24.61,2001902
CPB,2016-01-29,56.02,56.63,55.9099,56.41,1881205
CRM,2016-01-29,66.49,68.1,66.12,68.06,5612319
CSCO,2016-01-29,23.4,23.8,23.2,23.79,39692550
CSRA,2016-01-29,26.08,26.92,25.71,26.78,1717956
CSX,2016-01-29,22.55,23.025,22.53,23.02,8511716
CTAS,2016-01-29,83.57,85.98,82.785,85.92,1122143
CTL,2016-01-29,24.91,25.43,24.85,25.42,4860059
CTSH,2016-01-29,61.83,63.43,61.82,63.31,5238504
CTXS,2016-01-29,69.29,70.58,68.68,70.46,2785058
CVS,2016-01-29,94.21,96.59,93.21,96.59,6245303
CVX,2016-01-29,84.05,86.71,82.95,86.47,20248924
CXO,2016-01-29,91.49,95.21,91.05,95.13,2313804
C,2016-01-29,40.8,42.59,40.78,42.58,36107611
DAL,2016-01-29,43.14,44.34,42.42,44.29,12820096
DE,2016-01-29,75.38,77.01,75.34,77.01,4369142
DFS,2016-01-29,44.99,45.96,44.67,45.79,10804985
DGX,2016-01-29,64.4,65.7225,63.165,65.67,1832314
DG,2016-01-29,73.69,75.14,73.51,75.06,3109884
DHI,2016-01-29,26.84,27.67,26.73,27.51,6607086
DHR,2016-01-29,85.04,86.72,84.5,86.65,4527724
DISCA,2016-01-29,26.79,27.62,26.71,27.59,2537446
DISCK,2016-01-29,26.65,27.29,26.43,27.21,1915825
DISH,2016-01-29,47.41,48.3,47.14,48.27,1884161
DIS,2016-01-29,94.21,95.82,93.63,95.82,8211566
DLR,2016-01-29,79.77,80.27,78.6518,80.08,2382671
DLTR,2016-01-29,79.58,81.97,79.25,81.32,3372376
DOV,2016-01-29,56.88,58.5,56.88,58.45,2142043
DPS,2016-01-29,92.56,94.26,92.32,93.84,2228898
DRE,2016-01-29,19.81,20.15,19.71,20.13,4130980
DRI,2016-01-29,62.7,63.24,61.59,63.06,2597015
DTE,2016-01-29,84,85.18,82.81,85.01,1528187
DUK,2016-01-29,73.99,75.41,73.93,75.3,4822440
DVA,2016-01-29,64.82,67.12,64.56,67.12,2119539
DVN,2016-01-29,27.06,28.66,26.8,27.9,11270925
D,2016-01-29,71.48,72.2,71.03,72.17,3498526
EA,2016-01-29,67.44,67.4833,62.8,64.545,17918916
EBAY,2016-01-29,23.19,23.48,22.95,23.46,30604899
ECL,2016-01-29,104.71,107.98,103.99,107.87,2133073
ED,2016-01-29,69.7,70.1999,69.21,69.39,3791204
EFX,2016-01-29,102.76,105.86,102.22,105.8,1238064
EIX,2016-01-29,62.07,62.34,61.48,61.8,4771180
EL,2016-01-29,84.11,85.39,83.98,85.25,2067722
EMN,2016-01-29,57.86,61.43,56.03,61.21,5854631
EMR,2016-01-29,44.77,45.98,44.62,45.98,7578033
EOG,2016-01-29,69.17,71.18,69.02,71.02,6883204
EQIX,2016-01-29,301.33,310.83,300.01,310.57,1145292
EQR,2016-01-29,76.63,77.23,74.93,77.09,3139556
EQT,2016-01-29,60.89,61.79,60.08,61.74,2241267
ESRX,2016-01-29,69.39,71.9359,69.1,71.87,8724316
ESS,2016-01-29,212.04,213.62,205.73,213.11,1223125
ES,2016-01-29,53.63,54.15,53.371,53.8,3007780
ETFC,2016-01-29,23.33,23.715,22.79,23.56,8917078
ETN,2016-01-29,48.6,50.51,47.75,50.51,8031291
ETR,2016-01-29,71.28,71.57,70.39,70.58,1958094
EW,2016-01-29,75.97,78.3,75.96,78.21,2299462
EXC,2016-01-29,29,29.67,28.96,29.57,11951169
EXPD,2016-01-29,44.79,45.25,44.1,45.12,2582961
EXPE,2016-01-29,99.22,101.27,98.13,101.04,2056699
EXR,2016-01-29,90.12,91.26,89.35,90.69,1347106
FAST,2016-01-29,39.48,40.56,39.28,40.56,3932207
FBHS,2016-01-29,47.1,48.69,47.1,48.59,2218762
FB,2016-01-29,108.99,112.84,108.84,112.21,62739548
FCX,2016-01-29,4.44,4.75,4.37,4.6,42051023
FDX,2016-01-29,128.8,133.04,128.8,132.88,2958106
FE,2016-01-29,32.42,33.11,32.35,33.06,4361570
FFIV,2016-01-29,93.26,94.6,93.1833,93.78,1346823
FISV,2016-01-29,91.6,94.64,91.31,94.56,1505495
FIS,2016-01-29,58.6,59.755,58.31,59.73,2198769
FITB,2016-01-29,15.64,15.81,15.48,15.8,11539609
FLIR,2016-01-29,28.6,29.28,27.98,29.24,2977564
FLR,2016-01-29,43.62,44.96,43.48,44.89,2217156
FLS,2016-01-29,37.74,38.7,37.64,38.64,1092256
FL,2016-01-29,67.65,68.5,67.22,67.56,2532382
FMC,2016-01-29,34.85,35.77,34.59,35.72,975184
FOXA,2016-01-29,26.46,27.06,26.33,26.97,13324490
FOX,2016-01-29,26.4,27.16,26.4,27.1,3363774
FRT,2016-01-29,148.9,151.99,148.02,150.83,14539241
FTI,2016-01-29,24.35,25.15,24.15,25.15,7318185
F,2016-01-29,11.83,11.94,11.65,11.94,52137357
GD,2016-01-29,129.15,134.23,129.15,133.77,3751566
GE,2016-01-29,28.46,29.11,28.34,29.1,51576199
GGP,2016-01-29,27.83,28.3,27.52,28.04,9527246
GILD,2016-01-29,84.28,85.3,82.33,83,37029026
GIS,2016-01-29,55.21,56.62,55.21,56.51,4407670
GLW,2016-01-29,18.11,18.61,18.1,18.61,12134565
GM,2016-01-29,29.17,29.64,29.02,29.64,13445773
GOOGL,2016-01-29,748.96,765.105,744.2,761.35,3790395
GOOG,2016-01-29,731.53,744.9899,726.8,742.95,3474319
GPC,2016-01-29,83.67,86.26,83.2979,86.17,1285806
GPN,2016-01-29,56.15,58.97,55.86,58.95,2532525
GPS,2016-01-29,24.26,24.805,24.06,24.72,5833519
GRMN,2016-01-29,34.04,35.23,33.92,35.18,2701098
GS,2016-01-29,158.64,161.59,157.78,161.56,4887892
GT,2016-01-29,27.86,28.59,27.62,28.41,5762969
GWW,2016-01-29,193.08,197.365,193.08,196.69,1022359
HAL,2016-01-29,30.57,31.805,30.5,31.79,15029003
HAS,2016-01-29,72.34,74.32,71.7,74.28,1324478
HBAN,2016-01-29,8.5,8.58,8.42,8.58,16369243
HBI,2016-01-29,29.85,30.71,29.84,30.57,3705296
HCA,2016-01-29,68,71.27,67.75,69.58,7218028
HCN,2016-01-29,61.28,62.23,60.53,62.22,4401482
HCP,2016-01-29,35.63,36.3205,35.0261,35.94,5754048
HD,2016-01-29,123.17,125.76,122.75,125.76,7616222
HES,2016-01-29,40.83,42.66,40.52,42.5,8134506
HIG,2016-01-29,39.18,40.19,39,40.18,4228759
HII,2016-01-29,122.95,127.98,122.48,127.88,376808
HOG,2016-01-29,39.29,40.36,38.13,40,5470249
HOLX,2016-01-29,33.2,34.2,33.02,33.94,5531811
HON,2016-01-29,100.99,103.43,99.88,103.2,6639924
HPE,2016-01-29,13.41,13.88,13.35,13.76,11361905
HPQ,2016-01-29,9.58,9.72,9.4,9.71,47468423
HP,2016-01-29,49.65,50.97,48.8,50.8,3859942
HRB,2016-01-29,33.03,34.07,32.92,34.05,2738123
HRL,2016-01-29,39.42,40.2625,39.35,40.205,5641118
HRS,2016-01-29,85.28,87.11,84.965,86.97,1338815
HSIC,2016-01-29,73.64,75.835,73.505,75.72,1056936
HST,2016-01-29,13.39,14.08,13.27,13.85,15907584
HSY,2016-01-29,87.25,88.28,86.64,88.11,2351848
HUM,2016-01-29,160.62,163.45,158.12,162.79,1205921
IBM,2016-01-29,123.28,124.79,122.96,124.79,8248087
ICE,2016-01-29,51.332,52.806,50.942,52.76,9449980
IDXX,2016-01-29,67.7,70.44,67.5,70.14,1915802
IFF,2016-01-29,113.15,117,112.77,116.96,681642
ILMN,2016-01-29,154.81,159.28,153.61,157.95,2859875
INCY,2016-01-29,68.24,70.88,67.81,70.56,2822852
INFO,2016-01-29,28.62,28.63,28.35,28.36,825907
INTC,2016-01-29,30.21,31.03,30.1,31.02,38311356
INTU,2016-01-29,92.72,95.63,92.09,95.51,2120539
IPG,2016-01-29,22.12,22.51,22.12,22.44,4522777
IP,2016-01-29,32.88,34.22,32.83,34.21,6265973
IQV,2016-01-29,60.75,61.06,60.1,60.83,1248935
IRM,2016-01-29,26.4,27.65,26.21,27.54,3934473
IR,2016-01-29,50.45,51.52,50.24,51.47,2522554
ISRG,2016-01-29,175.8632,180.4132,175.8632,180.2832,1403898
ITW,2016-01-29,89.26,90.07,88.7,90.07,3257897
IT,2016-01-29,85.48,87.9,85.16,87.89,617677
IVZ,2016-01-29,28.87,30.02,28.75,29.93,7523683
JBHT,2016-01-29,70.25,72.73,70.25,72.7,1539323
JCI,2016-01-29,35.9057,36.4031,35.5393,36.0105,4978110
JEC,2016-01-29,37.82,39.23,37.45,39.23,1255483
JNJ,2016-01-29,102.89,104.75,102.63,104.44,15614567
JNPR,2016-01-29,22.95,23.6,22.8,23.6,16576585
JPM,2016-01-29,57.83,59.54,57.51,59.5,26992199
JWN,2016-01-29,48.43,49.18,48.2,49.1,2118094
KEY,2016-01-29,11.15,11.2,10.95,11.16,17297955
KHC,2016-01-29,76.9,78.22,76.4,78.06,4508248
KIM,2016-01-29,26.69,27.21,26.495,27.19,5147512
KLAC,2016-01-29,66.28,66.99,66.01,66.99,2401345
KMB,2016-01-29,126.97,129.33,125.85,128.42,3453185
KMI,2016-01-29,15.57,16.47,15.48,16.45,44148220
KMX,2016-01-29,43.19,44.3,42.97,44.18,4488636
KORS,2016-01-29,38.89,40,38.69,39.9,3345957
KO,2016-01-29,42.86,43.26,42.65,42.92,20457028
KR,2016-01-29,38,38.84,37.89,38.81,8222863
KSS,2016-01-29,48.4,49.88,48.09,49.75,2644235
KSU,2016-01-29,69.64,71.76,69.08,70.88,1128174
K,2016-01-29,73.1,73.89,72.75,73.44,2324941
LB,2016-01-29,95.45,96.8,95.04,96.15,1724909
LEG,2016-01-29,40.09,41.58,40.08,41.51,1608482
LEN,2016-01-29,40.7255,41.5098,40.4608,41.3235,2792971
LH,2016-01-29,110.22,112.49,109.44,112.35,861474
LKQ,2016-01-29,26.5,27.41,26.5,27.4,1870353
LLL,2016-01-29,112.84,116.87,112.7,116.84,1069827
LLY,2016-01-29,77.36,79.42,77.23,79.1,7042494
LMT,2016-01-29,207.83,211.05,206.12,211,2595912
LNC,2016-01-29,38.85,39.49,38.41,39.46,2300109
LNT,2016-01-29,32.125,32.675,32.075,32.67,1970404
LOW,2016-01-29,70,71.77,69.55,71.66,6143629
LRCX,2016-01-29,70.03,72.45,70.03,71.79,3917149
LUK,2016-01-29,16.26,16.58,16.25,16.56,2871222
LUV,2016-01-29,36.172,37.67,35.51,37.62,9554523
LYB,2016-01-29,77.51,78.51,76.08,77.97,5172244
L,2016-01-29,36.21,37.03,36.14,37.01,2000111
MAA,2016-01-29,92.85,94,91.5,93.82,941068
MAC,2016-01-29,76.88,78.02,75.36,77.97,1053397
MAR,2016-01-29,59.89,61.307,59.37,61.28,3170979
MAS,2016-01-29,25.67,26.415,25.29,26.39,4719197
MAT,2016-01-29,27.33,27.66,26.785,27.59,8701745
MA,2016-01-29,81.45,89.25,81,89.03,16410480
MCD,2016-01-29,122.77,124.35,122.75,123.78,10549947
MCHP,2016-01-29,43.31,44.905,43.31,44.81,4028112
MCK,2016-01-29,160.49,163.06,157.62,160.98,2870667
MCO,2016-01-29,88.09,89.25,87.11,89.14,2451698
MDLZ,2016-01-29,42.08,43.1,41.83,43.1,14254490
MDT,2016-01-29,74.36,76.16,74.3,75.92,9184519
MET,2016-01-29,44.19,44.73,43.3601,44.65,8764330
MGM,2016-01-29,19.47,20.17,19.44,20.08,8811566
MHK,2016-01-29,164.26,166.53,163.65,166.41,926524
MKC,2016-01-29,86.18,88.81,86.11,87.97,2167548
MLM,2016-01-29,119.17,126.59,117.79,125.58,1248267
MMC,2016-01-29,52.21,53.37,52.08,53.33,2452902
MMM,2016-01-29,148.24,151,148,151,3993211
MNST,2016-01-29,45.6833,45.6833,42.8433,45.01,22912974
MON,2016-01-29,88.25,90.6,88.25,90.6,3696441
MOS,2016-01-29,23.44,24.1,22.79,24.1,7734413
MO,2016-01-29,60.22,61.18,60.02,61.11,10239960
MPC,2016-01-29,40.56,41.79,39.85,41.79,7007464
MRK,2016-01-29,49.8,50.67,49.58,50.67,16922745
MRO,2016-01-29,9.22,9.85,9.17,9.73,20678011
MSFT,2016-01-29,54.73,55.09,54,55.09,83611686
MSI,2016-01-29,65.05,66.79,64.73,66.77,1224630
MS,2016-01-29,25.35,25.89,25.1199,25.88,18766512
MTB,2016-01-29,109.04,110.23,108.59,110.18,1821489
MTD,2016-01-29,308.39,313.31,307.606,312.85,669062
MU,2016-01-29,9.99,11.05,9.94,11.03,38448149
MYL,2016-01-29,50.84,52.77,50.2936,52.69,4842397
M,2016-01-29,39.99,40.61,39.84,40.41,5767695
NAVI,2016-01-29,9.09,9.61,9.06,9.56,5873461
NBL,2016-01-29,31.18,32.63,31.16,32.37,7390775
NCLH,2016-01-29,42.57,45.4,42.21,45.37,5676359
NDAQ,2016-01-29,59.45,62.36,58.71,62,2291816
NEE,2016-01-29,109.39,111.86,108.8,111.71,6156602
NEM,2016-01-29,19.41,20.07,19.32,19.96,8927103
NFLX,2016-01-29,92,94.39,90.63,91.84,20463895
NFX,2016-01-29,27.87,29.22,27.74,29.07,3808634
NI,2016-01-29,21.01,21.1276,20.855,21.01,4958273
NKE,2016-01-29,61.2,62.16,61.2,62.01,10475161
NLSN,2016-01-29,47.28,48.2,47.02,48.16,3554881
NOC,2016-01-29,181.43,185.34,180.03,185.06,1831700
NOV,2016-01-29,31.26,32.65,31.14,32.54,6403035
NRG,2016-01-29,10.3,10.79,10.3,10.64,7807870
NSC,2016-01-29,70.8,71.47,70.035,70.5,2057980
NTAP,2016-01-29,21.66,22.38,21.39,21.93,5123661
NTRS,2016-01-29,60.12,62.08,59.33,62.08,1834716
NUE,2016-01-29,36.71,39.11,36.64,39.07,6027838
NVDA,2016-01-29,28.29,29.345,28.18,29.29,7762622
NWL,2016-01-29,37.24,38.84,37,38.78,9700932
NWSA,2016-01-29,12.89,13.05,12.67,12.97,4118522
NWS,2016-01-29,13.25,13.39,13.19,13.35,716725
OKE,2016-01-29,24.11,25.03,23.84,24.91,3715313
OMC,2016-01-29,72.25,73.47,72.18,73.35,2020292
ORCL,2016-01-29,35.65,36.31,35.51,36.31,19059281
ORLY,2016-01-29,257.59,261.27,255.395,260.9,1433130
OXY,2016-01-29,65.99,68.83,65.88,68.83,10015306
O,2016-01-29,55.3,55.88,55.01,55.79,4807631
PAYX,2016-01-29,46.82,47.86,46.66,47.86,4151826
PBCT,2016-01-29,14.04,14.37,14,14.37,4585835
PCAR,2016-01-29,45.24,49.57,45.01,49.07,5947043
PCG,2016-01-29,54.14,55.11,53.93,54.91,3727550
PCLN,2016-01-29,1045.4,1074.66,1030.27,1064.97,873601
PDCO,2016-01-29,41.35,42.46,40.85,42.46,1120335
PEG,2016-01-29,40.75,41.44,40.72,41.3,3503493
PEP,2016-01-29,97.87,99.3,97.58,99.3,7340638
PFE,2016-01-29,30.38,30.49,29.92,30.49,56730809
PFG,2016-01-29,37.92,38.27,37.39,38,4722056
PGR,2016-01-29,30.95,31.36,30.82,31.25,6877635
PG,2016-01-29,79.98,82,79.83,81.69,19894992
PHM,2016-01-29,16.5,16.87,16.19,16.76,12647323
PH,2016-01-29,94.57,97.16,94.37,97.16,2204303
PKG,2016-01-29,49.01,50.83,48.29,50.83,1702455
PKI,2016-01-29,47.17,48.34,47.06,48.32,1193711
PLD,2016-01-29,39.52,40.12,38.86,39.47,5184816
PM,2016-01-29,88.86,90.24,88.33,90.01,8383114
PNC,2016-01-29,85.56,86.66,84.92,86.65,3191181
PNR,2016-01-29,45.71,47.13,45.47,47.12,2168370
PNW,2016-01-29,65.1,66.49,65.0587,66.31,1114505
PPG,2016-01-29,92.72,95.14,92.28,95.12,2365396
PPL,2016-01-29,34.69,35.15,34.5,35.06,5248864
PRGO,2016-01-29,143.63,145.66,142.64,144.58,1612620
PRU,2016-01-29,69.05,70.08,68.36,70.08,4239152
PSA,2016-01-29,251.79,255.965,249.07,253.56,978899
PSX,2016-01-29,78.1,80.23,75.8,80.15,7448393
PVH,2016-01-29,69.66,73.42,69.27,73.38,1173440
PWR,2016-01-29,18.06,18.73,18.06,18.7,4497226
PXD,2016-01-29,121,124.1,119.835,123.95,3692283
PX,2016-01-29,96.77,100.02,95.6,100,3435159
PYPL,2016-01-29,34.49,36.26,34.36,36.14,21201081
QCOM,2016-01-29,44.05,45.35,43.67,45.34,24039178
QRVO,2016-01-29,37.26,39.98,37.18,39.6,2477020
RCL,2016-01-29,78.06,82.06,77.79,81.96,5662815
REGN,2016-01-29,415.22,428.91,405.06,420.09,1148206
REG,2016-01-29,71.11,72.43,70.755,72.39,855944
RE,2016-01-29,174.94,179.03,174.94,178.94,412750
RF,2016-01-29,8.02,8.155,7.96,8.12,26117455
RHI,2016-01-29,43.35,44.41,43.05,43.77,3770448
RHT,2016-01-29,68.42,70.075,68.19,70.05,2155645
RJF,2016-01-29,43.04,43.86,42.5247,43.81,2030859
RL,2016-01-29,110.62,113.03,109.055,112.5,1421737
RMD,2016-01-29,56.7,57.19,56.38,56.7,1706356
ROK,2016-01-29,93.55,95.74,92.7,95.57,1306749
ROP,2016-01-29,170.3,175.81,169.24,175.67,961805
ROST,2016-01-29,54.27,56.32,54,56.26,3492064
RRC,2016-01-29,28.21,30.14,27.77,29.56,5994422
RSG,2016-01-29,43,43.745,42.91,43.7,2791951
RTN,2016-01-29,122.47,128.24,122.47,128.24,5388062
SBAC,2016-01-29,95.78,99.35,95.39,99.28,1597348
SBUX,2016-01-29,59.78,60.88,59.64,60.77,13224438
SCG,2016-01-29,61.94,63.19,61.86,62.95,1686092
SCHW,2016-01-29,25.13,25.63,24.72,25.53,13883705
SEE,2016-01-29,38.62,40.53,38.62,40.53,2462438
SHW,2016-01-29,250.46,259.56,250.46,255.67,1347453
SIG,2016-01-29,114.36,116.35,110.14,116,1925051
SJM,2016-01-29,127.06,128.43,126.33,128.32,1024001
SLB,2016-01-29,69.98,72.5,69.57,72.27,18255274
SLG,2016-01-29,94.74,97.395,92.88,96.61,3596983
SNA,2016-01-29,158.18,161.56,157.545,161.56,583375
SNI,2016-01-29,59.67,60.97,59.54,60.97,1521423
SNPS,2016-01-29,41.87,42.9,41.86,42.9,1329185
SO,2016-01-29,48.58,49,48.48,48.92,7181666
SPGI,2016-01-29,83.12,85.16,82.3,85.02,2116065
SPG,2016-01-29,189.23,189.61,177.55,186.28,3488399
SRCL,2016-01-29,117.19,120.45,117,120.35,794351
SRE,2016-01-29,93.71,95.281,93.71,94.75,2017080
STI,2016-01-29,36.43,36.595,35.72,36.58,6991299
STT,2016-01-29,52.44,55.83,52.41,55.73,5960367
STX,2016-01-29,29.02,30.15,28.05,29.05,12430968
STZ,2016-01-29,152.27,152.9299,151.26,152.48,2058840
SWKS,2016-01-29,68.82,69.77,66.22,68.92,8200661
SWK,2016-01-29,91.95,94.34,91.95,94.34,4084577
SYF,2016-01-29,28.13,28.43,27.29,28.42,15306514
SYK,2016-01-29,97.95,99.9,97.16,99.15,3146617
SYMC,2016-01-29,19.68,19.87,19.56,19.84,15071265
SYY,2016-01-29,39.57,39.96,39.41,39.81,6410099
TAP,2016-01-29,88.47,90.97,88.05,90.48,20928859
TDG,2016-01-29,220.97,224.73,219.315,224.73,715258
TEL,2016-01-29,56,57.17,55.94,57.16,5767119
TGT,2016-01-29,71.14,72.53,71.02,72.42,5184466
TIF,2016-01-29,61.91,63.97,61.7,63.84,2429933
TJX,2016-01-29,69.87,71.54,69.51,71.24,4048485
TMK,2016-01-29,53.29,54.36,52.86,54.34,856605
TMO,2016-01-29,129.07,132.06,128.6,132.06,3189511
TPR,2016-01-29,36.2,37.07,36.02,37.05,12055484
TRIP,2016-01-29,67.31,68.12,66.37,66.76,2624427
TROW,2016-01-29,68.51,71.16,68.4405,70.95,2843953
TRV,2016-01-29,105.28,107.07,104.97,107.04,2195908
TSCO,2016-01-29,85.61,88.56,85.43,88.31,1804830
TSN,2016-01-29,52.82,53.66,52.625,53.36,3971914
TSS,2016-01-29,37.99,40.2,37.57,40.16,4327910
TWX,2016-01-29,69.58,70.57,69.12,70.44,8213590
TXN,2016-01-29,51.32,52.94,50.99,52.93,10469064
TXT,2016-01-29,33.6,34.64,33.6,34.22,4391534
T,2016-01-29,35.71,36.06,35.68,36.06,43280510
UAA,2016-01-29,41.94,43.145,41.005,42.715,16505418
UAL,2016-01-29,45.31,48.54,45.27,48.28,9056660
UDR,2016-01-29,35.36,35.68,34.75,35.59,3071807
UHS,2016-01-29,108.28,112.85,108.03,112.64,714341
ULTA,2016-01-29,175.34,181.3,174.88,181.17,1054480
UNH,2016-01-29,111.93,115.16,110.62,115.16,5280844
UNM,2016-01-29,28.39,28.65,27.86,28.64,3390349
UNP,2016-01-29,70.5,72.03,70.17,72,6920502
UPS,2016-01-29,91.63,93.245,91.63,93.2,5220862
URI,2016-01-29,45.01,48.395,44.59,47.91,4562049
USB,2016-01-29,39.31,40.08,39.2,40.06,11718784
UTX,2016-01-29,86.87,87.69,86.7601,87.69,7887546
VAR,2016-01-29,74.59,77.18,74.59,77.13,1430271
VFC,2016-01-29,60.46,62.75,60.33,62.6,6083946
VIAB,2016-01-29,45.34,45.83,44.64,45.64,4766911
VLO,2016-01-29,65.03,67.925,63.25,67.87,7275158
VMC,2016-01-29,83.37,88.97,83.09,88.2,1897621
VNO,2016-01-29,88,89.17,85.96,88.46,3011935
VRSK,2016-01-29,71.63,73.67,71.28,73,1546341
VRSN,2016-01-29,76.95,77.36,75.3,75.6,1619841
VRTX,2016-01-29,92.72,94.49,90,90.75,3485582
VTR,2016-01-29,54.45,55.98,54.07,55.32,4209351
VZ,2016-01-29,49.39,49.99,49.22,49.97,29082619
V,2016-01-29,70.43,74.5,68.76,74.49,40427768
WAT,2016-01-29,117.89,121.33,117.89,121.21,599453
WBA,2016-01-29,78.58,79.74,77.14,79.72,4906839
WDC,2016-01-29,46.15,51.09,46.01,47.98,11064889
WEC,2016-01-29,55.25,55.72,54.92,55.23,2736399
WFC,2016-01-29,49.29,50.25,49.1655,50.23,25358282
WHR,2016-01-29,134.67,139.05,132.04,134.39,2871768
WLTW,2016-01-29,113.35,114.59,111.67,114.47,749928
WMB,2016-01-29,19.45,19.84,18.58,19.3,14964293
WMT,2016-01-29,64.75,66.53,64.74,66.36,16439093
WM,2016-01-29,52.31,53.07,52.18,52.95,3446580
WRK,2016-01-29,31.86,35.41,31.7,35.28,5158792
WU,2016-01-29,17.19,17.89,17.17,17.84,7118240
WYNN,2016-01-29,63.71,67.36,63.55,67.34,3137641
WYN,2016-01-29,63.41,65.02,63.41,64.9,2219222
WY,2016-01-29,24.67,25.62,24.62,25.61,10958784
XEC,2016-01-29,89.31,93,89.31,93,1836004
XEL,2016-01-29,37.54,38.26,37.5,38.22,5407345
XLNX,2016-01-29,48.42,50.3,48.35,50.27,4473723
XL,2016-01-29,35.44,36.29,35.32,36.26,2518732
XOM,2016-01-29,76.73,77.85,76.25,77.85,25161887
XRAY,2016-01-29,58.23,59.33,57.73,58.89,1563307
XRX,2016-01-29,37.2,39.56,37.08,39,5399704
XYL,2016-01-29,35.14,35.95,35.05,35.95,1827038
YUM,2016-01-29,70.71,72.41,70.48,72.37,4323663
ZBH,2016-01-29,98.28,99.4199,97.32,99.26,2242571
ZION,2016-01-29,22.23,22.7,22.09,22.68,4663810
ZTS,2016-01-29,43.2,43.36,42.61,43.05,7032635
AAL,2016-02-01,39,39.94,38.63,39.38,12023520
AAPL,2016-02-01,96.47,96.71,95.4,96.43,40943541
AAP,2016-02-01,151.7,156.34,150.68,154.89,862905
ABBV,2016-02-01,54.16,54.88,52.51,54.39,11693273
ABC,2016-02-01,89.11,89.38,87.66,89,3036577
ABT,2016-02-01,36.17,38.71,36.17,38.45,14252547
ACN,2016-02-01,104.75,106.8,104.73,106.28,3693811
ADBE,2016-02-01,88.16,90.2383,87.9,89.61,2893124
ADI,2016-02-01,53.38,53.7,52.96,53.17,2295677
ADM,2016-02-01,34.77,35.64,34.31,35.46,6364670
ADP,2016-02-01,80.72,83.42,80.54,82.97,2837504
ADSK,2016-02-01,46.65,47.98,46.04,47.65,2164681
ADS,2016-02-01,200,209.34,198.86,206.56,1502809
AEE,2016-02-01,44.73,45.81,44.69,45.66,1843338
AEP,2016-02-01,61,62.56,60.82,61.79,5033460
AES,2016-02-01,9.47,9.54,9.3,9.46,6064578
AET,2016-02-01,103.25,105,102.51,103.37,4446315
AFL,2016-02-01,57.36,57.56,56.31,56.51,5643064
AGN,2016-02-01,283.4,284.51,277.87,282.7,2248219
AIG,2016-02-01,55.82,56.819,55.38,56.29,12280812
AIV,2016-02-01,38.87,40.05,38.68,39.61,1659823
AIZ,2016-02-01,80.85,81.49,80.605,80.98,613120
AJG,2016-02-01,37.56,38.08,37.19,37.83,1666722
AKAM,2016-02-01,45.5,45.54,44.31,45.3,2765770
ALB,2016-02-01,51.87,52.95,50.97,52.82,1463801
ALGN,2016-02-01,66.11,68.03,65.58,67.55,1052810
ALK,2016-02-01,70.05,70.94,69.47,70.29,1444492
ALLE,2016-02-01,60,60.74,59.53,60.45,982728
ALL,2016-02-01,60.14,60.83,59.82,60.53,2667519
ALXN,2016-02-01,144.18,146.8,139.34,143.5,2722488
AMAT,2016-02-01,17.45,17.815,17.4,17.65,8861090
AMD,2016-02-01,2.17,2.19,2.11,2.14,8816117
AME,2016-02-01,46.58,46.91,45.97,46.68,3142666
AMGN,2016-02-01,151.31,153.72,149.34,152.75,4602164
AMG,2016-02-01,132.83,133.205,129.54,132.2,602039
AMP,2016-02-01,89.24,90.29,87.5,87.79,1765603
AMT,2016-02-01,93.6,93.9,92.83,93.1,2622471
AMZN,2016-02-01,578.15,581.8,570.31,574.81,6355123
ANDV,2016-02-01,86.39,88.29,85.25,87.76,2308708
ANSS,2016-02-01,87.35,88.84,86.8,88.24,396203
ANTM,2016-02-01,131.62,132.44,129.225,129.72,1704034
AON,2016-02-01,87.53,87.97,86.99,87.58,839071
AOS,2016-02-01,34.715,35.14,34.14,34.865,1808698
APA,2016-02-01,41.27,41.75,40.24,40.82,5037363
APC,2016-02-01,38.54,38.68,36.76,38.25,9735242
APD,2016-02-01,125.44,131.68,125.015,131.26,3288288
APH,2016-02-01,49.1,50.1,49.035,49.87,1734222
ARE,2016-02-01,78.27,79.59,78.055,78.15,714431
ARNC,2016-02-01,22.14,22.14,21.33,21.63,8846514
ATVI,2016-02-01,34.6,35.26,34.43,34.67,8915948
AVB,2016-02-01,170.87,173.82,170.02,171.97,830075
AVGO,2016-02-01,133.34,138.69,132.96,137.68,4561892
AVY,2016-02-01,60.67,61.18,60.2,61.03,1704196
AWK,2016-02-01,64.69,65.63,64.69,65.03,1292607
AXP,2016-02-01,53.41,54.99,53,54.7,9861884
AYI,2016-02-01,199.9,202.1,198.77,200.16,442871
AZO,2016-02-01,765,774.8,762.01,768.55,393870
A,2016-02-01,37.37,37.945,37,37.69,2666567
BAC,2016-02-01,14.05,14.09,13.8,13.96,105739440
BAX,2016-02-01,36.37,37.49,36.28,37.28,9933096
BA,2016-02-01,119.64,122.29,118.65,121.56,6812827
BBT,2016-02-01,32.53,32.63,32.05,32.29,4491442
BBY,2016-02-01,27.84,28.7,27.66,28.57,4632636
BDX,2016-02-01,144.11,146.46,140.53,146.02,1571582
BEN,2016-02-01,34.25,34.33,33.2,33.69,5591474
BF.B,2016-02-01,48.51,48.78,47.68,48.14,1552456
BIIB,2016-02-01,270.34,275.83,269.5825,273.45,1852008
BK,2016-02-01,35.86,36.05,35.23,35.5,6557164
BLK,2016-02-01,311.91,314.5,306.68,312.25,755126
BLL,2016-02-01,33.225,33.71,32.9321,33.6,2881832
BMY,2016-02-01,61.87,62.36,60.045,60.82,10195792
BRK.B,2016-02-01,128.94,129.64,127.54,128.66,4443272
BSX,2016-02-01,17.45,18.025,17.27,17.88,14901814
BWA,2016-02-01,29.04,29.85,28.82,29.77,2146519
BXP,2016-02-01,115.42,118.36,114.83,116.31,1099266
CAG,2016-02-01,41.52,42.14,41.36,41.98,3709824
CAH,2016-02-01,76.5,80.75,76.23,79.8,4195542
CAT,2016-02-01,61.97,63.08,61.378,62.7,5955727
CA,2016-02-01,28.45,28.62,28.22,28.46,3327139
CBG,2016-02-01,27.76,27.87,27.47,27.53,3375530
CBOE,2016-02-01,66.29,66.62,65.71,66.14,575891
CBS,2016-02-01,47.16,48.23,46.78,47.91,2779080
CB,2016-02-01,112.27,113.72,111.83,113.28,2824849
CCI,2016-02-01,85.62,87.25,85.55,86.82,2411759
CCL,2016-02-01,48.1,49.13,47.77,48.97,7057091
CDNS,2016-02-01,19.36,19.755,18.81,19.54,3425226
CELG,2016-02-01,99.69,101.83,96.9,100.8,10675358
CERN,2016-02-01,57.38,57.98,56.76,57.62,1776388
CFG,2016-02-01,21.11,21.21,20.56,20.78,10618374
CF,2016-02-01,29.91,30.64,28.97,30.24,3907892
CHD,2016-02-01,41.77,42.55,41.655,42.535,3620352
CHK,2016-02-01,3.32,3.38,3.1,3.21,16936470
CHRW,2016-02-01,64.05,65.63,63.94,65.21,1844335
CHTR,2016-02-01,169.64,176.98,167.06,175.75,2468960
CINF,2016-02-01,57.66,58.09,57.13,57.8,651484
CI,2016-02-01,133.34,135.21,132.56,133.23,1729205
CLX,2016-02-01,129.15,132.19,128.93,131.81,1319573
CL,2016-02-01,66.93,67.08,65.89,66.2,4897553
CMA,2016-02-01,34.28,34.28,33.3,33.61,3545545
CMCSA,2016-02-01,27.535,28.065,27.49,27.905,19480580
CME,2016-02-01,89.78,90.2,88.93,89.44,1368338
CMG,2016-02-01,476.12,479,463.01,472.64,2337022
CMI,2016-02-01,88.94,91.63,88.015,91.17,2446412
CMS,2016-02-01,38.87,39.44,38.66,39.19,2994549
CNC,2016-02-01,61.52,64.29,61.52,63.59,2035196
CNP,2016-02-01,18.25,18.8,18.24,18.62,10143182
COF,2016-02-01,65,65.45,63.79,65.01,4320073
COG,2016-02-01,20.24,20.87,19.78,20.56,9387954
COL,2016-02-01,80.76,82.105,80.13,81.55,1323225
COO,2016-02-01,129,132.61,127.9701,132.05,591497
COP,2016-02-01,38.24,38.98,37.61,38.6,12782753
COST,2016-02-01,150.84,152.19,150.19,151.25,2142044
COTY,2016-02-01,24.52,24.77,24.06,24.31,1793066
CPB,2016-02-01,56.4,57.08,56.21,56.86,1938183
CRM,2016-02-01,67.59,69.0902,67.07,68.44,4396381
CSCO,2016-02-01,23.46,23.57,23.23,23.48,24006389
CSRA,2016-02-01,26.74,27.06,26.38,26.81,1275421
CSX,2016-02-01,22.6,22.99,22.375,22.86,8454401
CTAS,2016-02-01,85.42,86.725,84.6151,86.11,770296
CTL,2016-02-01,25.2,26.07,25.01,25.9,4773288
CTSH,2016-02-01,62.48,62.9999,62.07,62.33,3988307
CTXS,2016-02-01,70.43,71.33,69.08,70.9,2095930
CVS,2016-02-01,95.89,97.89,95.56,97.32,3915243
CVX,2016-02-01,85.15,86.09,84.24,85.29,10958349
CXO,2016-02-01,93.82,94.41,89.42,92.01,1784379
C,2016-02-01,42.36,42.83,42,42.48,22860331
DAL,2016-02-01,44.73,45.58,44.01,45.21,8618232
DE,2016-02-01,76.23,77.13,75.725,76.8,2248257
DFS,2016-02-01,45.79,46.32,44.65,46.05,5964886
DGX,2016-02-01,65.66,66.12,64.68,65.86,1383000
DG,2016-02-01,74.86,76.49,74.05,76.35,3336359
DHI,2016-02-01,27.33,27.505,26.9,27.03,4403387
DHR,2016-02-01,86.42,86.54,85.31,85.96,2729532
DISCA,2016-02-01,27.33,27.82,26.89,27.64,2538276
DISCK,2016-02-01,26.96,27.525,26.6,27.39,1818545
DISH,2016-02-01,47.74,48.23,46.9101,47.88,1771589
DIS,2016-02-01,95.08,95.71,94.7,95.15,7027242
DLR,2016-02-01,80,80.13,78.75,79.62,1585421
DLTR,2016-02-01,81.21,82.22,79.955,81.98,3168324
DOV,2016-02-01,57.17,58.11,56.95,57.82,2012753
DPS,2016-02-01,93.76,95.87,93.645,95.53,1726636
DRE,2016-02-01,19.74,20.305,19.51,20.08,2609626
DRI,2016-02-01,62.84,63.88,62.06,63.33,1985180
DTE,2016-02-01,84.51,85.84,84.29,85.31,1089609
DUK,2016-02-01,75.18,77.68,75.0201,77,6727089
DVA,2016-02-01,66.73,67.5,66.45,67.41,883544
DVN,2016-02-01,27.03,27.03,25.4,26.06,8311337
D,2016-02-01,70.27,71.42,69.94,70.18,10798596
EA,2016-02-01,64.17,65.445,63.31,64.2,6739967
EBAY,2016-02-01,23.34,24.23,23.26,23.94,19884853
ECL,2016-02-01,106.56,107.65,105.48,107.42,1109493
ED,2016-02-01,69.41,70.81,69.08,70.42,2574468
EFX,2016-02-01,105.05,107.39,104.74,106.92,986687
EIX,2016-02-01,61.81,62.47,61.49,62.23,3546887
EL,2016-02-01,85.04,85.93,84.31,85.46,2170722
EMN,2016-02-01,58.82,61.3795,58.5,60.46,2574902
EMR,2016-02-01,45.4,45.75,45.04,45.5,4527222
EOG,2016-02-01,69.3,70,67.69,69.09,4489147
EQIX,2016-02-01,310.05,315.81,308.88,311.44,812171
EQR,2016-02-01,76.19,77.8,75.79,76.73,2142982
EQT,2016-02-01,61.41,61.41,58.8,59.88,3564739
ESRX,2016-02-01,71.12,72.72,71.02,72.28,4625079
ESS,2016-02-01,211.39,216.35,210.435,214.23,805270
ES,2016-02-01,53.6,54.92,53.49,54.57,2791916
ETFC,2016-02-01,23.42,23.75,23.09,23.67,5900897
ETN,2016-02-01,50.04,50.45,49.27,50.22,3903200
ETR,2016-02-01,70.62,71.82,70.34,71.6,1208987
EW,2016-02-01,77.89,79.58,77.65,78.84,2326431
EXC,2016-02-01,29.4,30.11,29.26,30,9496263
EXPD,2016-02-01,44.94,45.35,44.6,45.16,1678123
EXPE,2016-02-01,100.16,102.93,98.71,102.15,2689025
EXR,2016-02-01,90.4,90.8,89.27,89.49,1523109
FAST,2016-02-01,42.2,42.599,39.5,40.44,4493341
FBHS,2016-02-01,48.32,48.58,47.67,48.13,2992987
FB,2016-02-01,112.27,115.72,112.01,115.09,46132726
FCX,2016-02-01,4.5,4.815,4.33,4.74,48326080
FDX,2016-02-01,131.61,132.77,130.01,132.31,1857930
FE,2016-02-01,32.99,33.28,32.9,33.05,4077475
FFIV,2016-02-01,93.12,94.29,92.68,94.01,1037344
FISV,2016-02-01,93.55,94.93,93.3901,94.37,1617293
FIS,2016-02-01,59.38,61.035,59.21,60.67,1810216
FITB,2016-02-01,15.77,15.81,15.54,15.75,9965857
FLIR,2016-02-01,29.1,29.49,28.74,29.35,1522833
FLR,2016-02-01,44.52,44.93,43.6,44.61,1916186
FLS,2016-02-01,38.05,38.525,37.11,38.37,1079796
FL,2016-02-01,67.58,69.5,67.23,69.1,2156038
FMC,2016-02-01,35.25,35.76,34.3411,35.67,1101611
FOXA,2016-02-01,26.84,27.135,26.655,26.97,8721020
FOX,2016-02-01,26.82,27.23,26.51,27.11,2829592
FRT,2016-02-01,151,153.32,150.265,151.98,953574
FTI,2016-02-01,25.05,25.25,24.22,24.78,5451582
F,2016-02-01,11.92,12.14,11.73,12.07,37301185
GD,2016-02-01,132.3,134.38,130.83,133.62,2793893
GE,2016-02-01,29.01,29.03,28.56,28.64,43446238
GGP,2016-02-01,27.77,28.51,27.29,28.08,8140752
GILD,2016-02-01,82.32,84.52,82.28,84.05,17943640
GIS,2016-02-01,56.56,56.9,56.27,56.67,2415748
GLW,2016-02-01,18.4,18.705,18.31,18.57,8548809
GM,2016-02-01,29.46,30.24,29.1,30.11,13831720
GOOGL,2016-02-01,771.26,777.59,761.38,770.77,5576089
GOOG,2016-02-01,750.46,757.86,743.27,752,5139157
GPC,2016-02-01,83.39,84.355,82.03,83.91,1280621
GPN,2016-02-01,58.48,60.03,58.23,59.62,1888809
GPS,2016-02-01,24.49,24.86,24.15,24.74,5387780
GRMN,2016-02-01,34.97,35.355,34.63,35.09,1047864
GS,2016-02-01,160.41,161,158.45,159.65,2963524
GT,2016-02-01,28.26,29.15,27.83,28.96,4894668
GWW,2016-02-01,195.36,199,193.63,197.7,826500
HAL,2016-02-01,31.29,31.825,31.01,31.62,10193614
HAS,2016-02-01,73.98,74.19,72.539,73.77,2351036
HBAN,2016-02-01,8.56,8.73,8.46,8.64,18784477
HBI,2016-02-01,30.2,31.34,30.01,31.18,2560336
HCA,2016-02-01,69.45,71.51,69.18,71.02,5208837
HCN,2016-02-01,61.9,63.31,61.55,62.83,2337618
HCP,2016-02-01,35.79,36.57,35.42,36.23,3231689
HD,2016-02-01,124.92,127.09,123.99,126.51,4674058
HES,2016-02-01,41.38,42.26,40.8,41.76,6181662
HIG,2016-02-01,39.87,40.1,39.61,39.89,2360745
HII,2016-02-01,126.65,127.98,125.07,126.72,346535
HOG,2016-02-01,39.86,40.35,39.12,40.13,3584092
HOLX,2016-02-01,34.02,35.67,33.85,35.38,5940835
HON,2016-02-01,102.2,103.2,100.68,102.88,5394299
HPE,2016-02-01,13.67,13.88,13.53,13.79,9549644
HPQ,2016-02-01,9.65,10.01,9.59,9.97,21712343
HP,2016-02-01,49.52,50.16,48.52,49.93,2914197
HRB,2016-02-01,33.8,34.57,33.7,34.47,2292025
HRL,2016-02-01,40.29,41.18,40.09,41.01,4003724
HRS,2016-02-01,86.08,87.14,85.78,86.72,1395551
HSIC,2016-02-01,75.195,77.135,75.07,76.91,1359072
HST,2016-02-01,13.72,13.88,13.55,13.71,6979324
HSY,2016-02-01,88.19,90.32,87.95,89.36,2463421
HUM,2016-02-01,162.71,168.36,162.69,167.58,1799348
IBM,2016-02-01,124.4,125.29,123.71,124.83,3574884
ICE,2016-02-01,52.658,53.778,52.326,53.388,7805675
IDXX,2016-02-01,69.85,71.89,68.56,71.4,1373115
IFF,2016-02-01,116.39,119.04,115.36,118.46,836853
ILMN,2016-02-01,156.73,160.2599,154.75,158.94,1855591
INCY,2016-02-01,70,73.55,68.8,72.58,3311849
INFO,2016-02-01,28.34,28.93,28.29,28.83,481001
INTC,2016-02-01,30.72,31.12,30.64,30.82,19015120
INTU,2016-02-01,95.28,96.97,94.36,96.37,1325679
IPG,2016-02-01,22.31,22.64,22.135,22.47,6467449
IP,2016-02-01,34.03,34.33,33.509,34.09,5574433
IQV,2016-02-01,60.86,61.6,60.02,60.53,1381088
IRM,2016-02-01,27.24,27.41,26.92,27.08,1458868
IR,2016-02-01,50.91,51.11,49.86,50.91,1669951
ISRG,2016-02-01,179.6665,182.1165,179.2198,181.0532,987765
ITW,2016-02-01,88.48,90.28,88.42,89.92,2481050
IT,2016-02-01,87.05,89.0983,86.6801,88.41,500152
IVZ,2016-02-01,29.68,29.69,28.81,29.12,5087193
JBHT,2016-02-01,72.05,73.44,71.98,73.3,1037435
JCI,2016-02-01,35.801,36.1152,35.2146,35.6858,3568153
JEC,2016-02-01,38.79,39.22,38.15,39.13,1083110
JNJ,2016-02-01,103.61,104.785,103.22,104.37,9803745
JNPR,2016-02-01,23.31,24.35,23.16,24.33,15482985
JPM,2016-02-01,59.16,59.65,58.44,58.86,16807936
JWN,2016-02-01,48.46,50.19,47.81,49.93,2893969
KEY,2016-02-01,11.25,11.25,11.02,11.08,14086563
KHC,2016-02-01,77.37,77.48,75.67,77.01,3564201
KIM,2016-02-01,26.99,27.58,26.75,27.29,4357315
KLAC,2016-02-01,66.4,67.61,66.35,67.12,2142331
KMB,2016-02-01,127.38,129.55,127.38,129.01,2001536
KMI,2016-02-01,15.97,16.05,14.91,15.19,39813667
KMX,2016-02-01,43.63,44.4,41.28,43.93,6358283
KORS,2016-02-01,39.93,40.78,39.62,40.44,4852179
KO,2016-02-01,42.6,43.15,42.57,43,17097846
KR,2016-02-01,38.74,40.26,38.61,40.11,10922338
KSS,2016-02-01,49.07,49.4,47.41,49.08,4462754
KSU,2016-02-01,70,72.52,69.86,72.27,1666726
K,2016-02-01,73.32,74.14,73.04,73.59,2443787
LB,2016-02-01,95.72,97.14,95.34,96.56,2852954
LEG,2016-02-01,41.25,41.73,40.782,41.58,1139255
LEN,2016-02-01,41.0098,41.4412,40.6372,40.8039,2193599
LH,2016-02-01,111.12,113.58,111.05,112.27,860035
LKQ,2016-02-01,27.23,27.48,26.87,27.34,1520494
LLL,2016-02-01,118.37,118.73,117.0301,117.59,854804
LLY,2016-02-01,78.21,79.16,77.28,78.4,4056000
LMT,2016-02-01,209.26,211.34,208.865,209.8,1673075
LNC,2016-02-01,39.13,39.415,38.78,39.23,2327282
LNT,2016-02-01,32.485,33.202,32.38,32.98,2758578
LOW,2016-02-01,70.54,72.89,70.54,72.66,5384994
LRCX,2016-02-01,71.2,73.31,71.06,72.62,2722076
LUK,2016-02-01,16.47,16.65,16.18,16.55,1788382
LUV,2016-02-01,37.62,38.59,37.39,38.31,6945633
LYB,2016-02-01,77.59,77.96,75.999,77.25,5507575
L,2016-02-01,36.8,37.19,36.55,36.98,1082374
MAA,2016-02-01,93.2,94.4499,92.845,93.85,714118
MAC,2016-02-01,77.74,79.01,77.04,78.57,805696
MAR,2016-02-01,60.32,61.8999,60.01,61.42,3495730
MAS,2016-02-01,26.23,26.39,26,26.27,3796282
MAT,2016-02-01,27.7,27.73,26.11,26.76,9782072
MA,2016-02-01,88.52,89.2,87.23,88.63,5956387
MCD,2016-02-01,123.08,124.83,123.02,124.61,6189906
MCHP,2016-02-01,44.46,45.01,43.92,44.43,2548764
MCK,2016-02-01,159.8,160.45,156.32,159.27,2642688
MCO,2016-02-01,88.87,89.2,87.56,88.01,1302669
MDLZ,2016-02-01,42.82,42.955,42.1,42.73,7960121
MDT,2016-02-01,74.51,77.25,74.27,76.85,6518448
MET,2016-02-01,44.31,44.47,43.825,44.28,6248848
MGM,2016-02-01,20.03,20.25,19.5,20.05,6807752
MHK,2016-02-01,166.01,168.4,163.73,167.62,670859
MKC,2016-02-01,87.84,88.74,87.29,88.17,1041588
MLM,2016-02-01,124.39,126.05,123.43,123.72,875148
MMC,2016-02-01,53.21,53.48,52.82,53.27,1694278
MMM,2016-02-01,149.33,149.79,148.1,148.73,2701512
MNST,2016-02-01,45.75,46.1566,45.0833,45.81,5850672
MON,2016-02-01,89.48,90.3,88.32,90.13,2606654
MOS,2016-02-01,23.95,24.07,23.015,23.92,5736439
MO,2016-02-01,60.73,61.38,60.7,60.94,6017570
MPC,2016-02-01,41.65,42.195,40.8,41.77,6672141
MRK,2016-02-01,50.39,50.98,49.84,50.75,11431223
MRO,2016-02-01,9.38,9.8,9.22,9.74,17658134
MSFT,2016-02-01,54.88,55.09,54.495,54.71,44208542
MSI,2016-02-01,66.58,67.2,66.22,66.85,1108502
MS,2016-02-01,25.78,25.93,25.42,25.71,11177862
MTB,2016-02-01,109.78,110.17,107.16,108.16,1308972
MTD,2016-02-01,310.29,319.06,310.29,317.32,306353
MU,2016-02-01,11,11.095,10.51,10.96,25824811
MYL,2016-02-01,51.92,52.67,50.62,52.35,5205455
M,2016-02-01,40.22,41.2065,39.63,40.91,4905416
NAVI,2016-02-01,9.51,9.595,9.18,9.31,4179555
NBL,2016-02-01,31.71,32.13,30.945,31.65,4417343
NCLH,2016-02-01,44.96,47.61,44.95,47.06,3857907
NDAQ,2016-02-01,61.96,62.11,60.39,61.74,2113828
NEE,2016-02-01,111.64,113.44,110.79,112.98,3779288
NEM,2016-02-01,20.02,20.645,20.02,20.55,9040118
NFLX,2016-02-01,91.79,97.18,91.3,94.09,19684477
NFX,2016-02-01,28.24,28.83,27.45,28.17,3648523
NI,2016-02-01,21.02,21.32,20.85,21.3,4254808
NKE,2016-02-01,61.75,63.47,61.7,63.16,8247810
NLSN,2016-02-01,47.77,48.3,47.18,48.03,3910207
NOC,2016-02-01,186.38,189.75,184.625,188.64,1426396
NOV,2016-02-01,31.93,32.35,31.07,31.99,5569288
NRG,2016-02-01,10.63,10.76,10.11,10.67,6163029
NSC,2016-02-01,70.16,70.55,69,70.19,1469190
NTAP,2016-02-01,21.69,21.9,21.38,21.86,3819950
NTRS,2016-02-01,61.57,62.02,60.89,61.25,2099406
NUE,2016-02-01,38.71,39.23,38,39.18,3356190
NVDA,2016-02-01,29.26,29.45,29.01,29.3,7247099
NWL,2016-02-01,39.18,39.42,38.48,39.01,8183279
NWSA,2016-02-01,13.1,13.1,12.495,12.7,4617460
NWS,2016-02-01,13.19,13.33,12.875,13.12,850257
OKE,2016-02-01,24.11,24.16,22.85,23.44,3170228
OMC,2016-02-01,72.91,74.52,72.65,73.95,1739649
ORCL,2016-02-01,35.9,36.54,35.85,36.32,14143998
ORLY,2016-02-01,260.32,266.19,258.43,265.25,1143796
OXY,2016-02-01,67.54,67.78,65.83,66.56,6053990
O,2016-02-01,55.56,57.2,55.1918,56.65,3282785
PAYX,2016-02-01,47.73,48.45,47.41,48.35,3464808
PBCT,2016-02-01,14.36,14.45,14.09,14.325,3882473
PCAR,2016-02-01,48.46,48.88,47.36,48.54,3796391
PCG,2016-02-01,54.96,55.53,54.61,55.46,3141497
PCLN,2016-02-01,1063,1094.79,1056.25,1084.87,613287
PDCO,2016-02-01,42.27,43.29,42.09,43.06,993785
PEG,2016-02-01,41.16,41.58,40.89,41.38,3032714
PEP,2016-02-01,98.53,99.4,97.52,99.03,3648146
PFE,2016-02-01,30.34,30.4,29.81,30.17,47473256
PFG,2016-02-01,37.85,38.195,37.2101,37.95,3866602
PGR,2016-02-01,29.97,30.655,29.97,30.48,6982106
PG,2016-02-01,81.21,81.4,80.53,81.12,9657184
PHM,2016-02-01,16.57,16.82,16.44,16.51,6266979
PH,2016-02-01,96.05,96.96,95.02,96.37,1735058
PKG,2016-02-01,50.15,51.22,48.93,51.01,1594771
PKI,2016-02-01,48.11,48.51,47.28,48.23,1583559
PLD,2016-02-01,39.18,39.78,39.09,39.47,4245187
PM,2016-02-01,89.79,90.31,89.33,89.41,5985599
PNC,2016-02-01,86.65,86.81,85.46,86.09,2040279
PNR,2016-02-01,46.57,46.95,45.95,46.63,1525259
PNW,2016-02-01,66.24,67.59,66.02,67.27,1347133
PPG,2016-02-01,93.71,95.9,93.25,95.59,1748378
PPL,2016-02-01,35.15,36.1,35.08,35.92,10278161
PRGO,2016-02-01,143.14,144.27,142.57,143.7,1437390
PRU,2016-02-01,69.34,69.95,68.34,69.57,3155385
PSA,2016-02-01,253.14,256.46,251.6301,254.08,676196
PSX,2016-02-01,79.68,80.66,77.82,79.48,4487703
PVH,2016-02-01,72.37,74.16,71.32,73.17,1123109
PWR,2016-02-01,18.65,18.85,18.415,18.75,2711839
PXD,2016-02-01,121.79,123.49,120.0001,122.29,2367506
PX,2016-02-01,99.83,100.98,98.37,100.53,2403051
PYPL,2016-02-01,35.65,37.32,35.59,37.08,17356043
QCOM,2016-02-01,44.71,46.41,44.39,46.11,13120449
QRVO,2016-02-01,39.45,40.55,38.34,39.97,1758399
RCL,2016-02-01,81.61,85.7,81.245,84.52,6211744
REGN,2016-02-01,417.19,420.77,408.4221,418.27,1000163
REG,2016-02-01,71.89,73.75,71.45,73.22,742713
RE,2016-02-01,178.61,181.69,178.2637,180.62,415537
RF,2016-02-01,8.13,8.15,7.88,7.94,24594047
RHI,2016-02-01,43.43,43.75,43.11,43.38,2711939
RHT,2016-02-01,69.38,70.89,68.56,70.44,1305560
RJF,2016-02-01,43.44,44.53,43.12,44.25,1567714
RL,2016-02-01,111.2,113.5,110.31,112.33,1370318
RMD,2016-02-01,56.77,57.52,56.3,57.23,1053308
ROK,2016-02-01,94.36,95.2,92.92,94.47,1417993
ROP,2016-02-01,157.34,164.94,157.305,163.73,2355611
ROST,2016-02-01,56.26,57.19,55.85,56.76,4299205
RRC,2016-02-01,28.45,28.93,27.19,28.26,5342591
RSG,2016-02-01,43.47,44.01,43.27,43.85,1370476
RTN,2016-02-01,127.05,127.67,123.37,125.55,3448007
SBAC,2016-02-01,98.58,98.7,96.54,98.14,1786438
SBUX,2016-02-01,60.66,61.785,60.27,61.4,9529094
SCG,2016-02-01,62.99,64.65,62.75,64.17,1209069
SCHW,2016-02-01,25.43,25.49,24.97,25.28,9459899
SEE,2016-02-01,40.25,41.47,39.85,41.29,1771587
SHW,2016-02-01,249.99,256.84,245.81,254.85,779345
SIG,2016-02-01,115.72,120.86,114.76,120.62,1619293
SJM,2016-02-01,127.89,129.69,127.48,129.13,824085
SLB,2016-02-01,71.12,71.665,70.04,71.46,12047077
SLG,2016-02-01,95.77,96.45,92.84,92.97,2072075
SNA,2016-02-01,158.45,162.03,156.97,161.1,504907
SNI,2016-02-01,60.79,62.52,60.03,62.1,1463815
SNPS,2016-02-01,42.62,42.84,42.25,42.58,680803
SO,2016-02-01,48.94,49.99,48.79,49.9,9996681
SPGI,2016-02-01,84.17,85.745,83.52,84.14,1331002
SPG,2016-02-01,185.58,189.5,185.47,187.93,1525247
SRCL,2016-02-01,119.29,121.11,118.69,120.65,586198
SRE,2016-02-01,94.75,96.2,94.29,95.67,1421428
STI,2016-02-01,36.29,36.495,35.89,36.11,5041919
STT,2016-02-01,55.15,55.34,54.295,54.79,3587018
STX,2016-02-01,29.06,30.93,28.6,30.41,7997413
STZ,2016-02-01,152.9,155.68,152.75,154.36,1553697
SWKS,2016-02-01,68.18,70.39,67.52,69.62,4726274
SWK,2016-02-01,93.52,94.7,92.01,94.23,2364999
SYF,2016-02-01,28.43,28.6,27.93,28.47,6804495
SYK,2016-02-01,96.79,99.5999,96.56,99.17,2575792
SYMC,2016-02-01,19.68,19.84,19.46,19.75,9774192
SYY,2016-02-01,41.75,43.35,41.4,43.15,19429139
TAP,2016-02-01,90.5,92.405,90.08,91.91,4964341
TDG,2016-02-01,223.48,230,221.745,228.69,446212
TEL,2016-02-01,56.81,57.72,56.54,57.21,4871213
TGT,2016-02-01,71.25,73.21,70.33,72.83,4714851
TIF,2016-02-01,63.04,65.21,62.51,64.73,2869027
TJX,2016-02-01,70.94,72.49,70.47,72.21,3187098
TMK,2016-02-01,53.92,54.62,53.52,54.33,791134
TMO,2016-02-01,131.26,132.1,129.64,130.69,1772135
TPR,2016-02-01,36.8,37.49,36.5,37.21,5928580
TRIP,2016-02-01,66.52,67.64,65.8,67.19,1793687
TROW,2016-02-01,70.44,70.6,69.4,70.16,2375405
TRV,2016-02-01,106.79,107.35,106.17,107.01,1843781
TSCO,2016-02-01,87.45,88.04,85.29,86.72,1566894
TSN,2016-02-01,53.45,54.59,53.22,54.31,5194577
TSS,2016-02-01,39.84,40.28,39.51,40.03,3450230
TWX,2016-02-01,70.76,73,70.5,72.35,8279970
TXN,2016-02-01,52.3,53.27,52.3,52.83,6336663
TXT,2016-02-01,33.87,33.94,33.06,33.19,3918277
T,2016-02-01,36.04,36.4,35.8828,36.18,33350478
UAA,2016-02-01,42.4,42.79,41.655,42.565,9868064
UAL,2016-02-01,47.71,49.2,47.52,48.86,6719305
UDR,2016-02-01,35.34,36.61,35.21,36.15,2510928
UHS,2016-02-01,112.28,115.8,111.98,115.07,730199
ULTA,2016-02-01,179.92,182.01,177.76,180.57,748074
UNH,2016-02-01,114.83,116.15,114.11,115.89,4333531
UNM,2016-02-01,28.4,28.83,28.14,28.49,2339101
UNP,2016-02-01,70.9,73.56,70.35,73.09,8402903
UPS,2016-02-01,92.04,94.5,92.04,94.08,5521809
URI,2016-02-01,47.46,49.46,46.65,48.83,3280920
USB,2016-02-01,39.89,40.02,39.55,39.8,6241806
UTX,2016-02-01,87.06,87.84,86.45,87.56,5036876
VAR,2016-02-01,76.51,77.6,76,77.2,757023
VFC,2016-02-01,61.83,63.57,61.7823,63.31,3371509
VIAB,2016-02-01,45.33,46.325,44.31,46.05,3602757
VLO,2016-02-01,68.2,69.13,66.46,68.7,5461373
VMC,2016-02-01,87.54,88.29,86.84,87.07,1710852
VNO,2016-02-01,87.51,88.85,87.08,87.84,1474798
VRSK,2016-02-01,72.33,72.48,71.66,72.11,1480719
VRSN,2016-02-01,75.03,75.99,74.69,75.65,1120935
VRTX,2016-02-01,91.92,93.99,89.75,92.39,2913248
VTR,2016-02-01,54.86,55.95,54.425,55.48,2198419
VZ,2016-02-01,49.94,51.02,49.69,50.76,28536584
V,2016-02-01,74.08,74.78,73.25,74.38,12623493
WAT,2016-02-01,121.68,121.99,118.95,120.36,826952
WBA,2016-02-01,78.89,80.71,78.32,80.07,4964054
WDC,2016-02-01,47.61,49.86,47,49.19,6419228
WEC,2016-02-01,55.19,56.53,54.8466,56.09,2625669
WFC,2016-02-01,50.12,50.18,49.555,49.94,17385386
WHR,2016-02-01,134.52,138.23,132.26,135.42,1975432
WLTW,2016-02-01,114,114.85,112.9,114.5,574170
WMB,2016-02-01,18.89,19.85,18.11,19.51,14102146
WMT,2016-02-01,65.91,67.93,65.89,67.5,14728358
WM,2016-02-01,52.69,53.47,52.39,53.26,1742136
WRK,2016-02-01,34.79,35.26,33.4,35.01,3585805
WU,2016-02-01,17.66,17.73,17.52,17.64,5949699
WYNN,2016-02-01,66.51,67.68,63.55,67.1,3953064
WYN,2016-02-01,64.58,65.55,64.21,65.05,1669686
WY,2016-02-01,25.44,26.22,25.15,26.09,7993236
XEC,2016-02-01,90.8,91.41,86.31,87.23,1748520
XEL,2016-02-01,38.09,38.74,37.9,38.56,6105036
XLNX,2016-02-01,49.91,50.258,49.43,49.9,3148166
XL,2016-02-01,36.02,36.53,35.88,36.35,1801050
XOM,2016-02-01,76.66,76.79,75.4398,76.29,16754164
XRAY,2016-02-01,58.45,60.29,58.385,60.03,1624649
XRX,2016-02-01,38.7,38.72,37.4,37.72,4772264
XYL,2016-02-01,35.64,35.93,35.11,35.62,1269192
YUM,2016-02-01,71.92,73.48,71.47,73.1,4892695
ZBH,2016-02-01,98.28,99.76,97.76,99.03,1561584
ZION,2016-02-01,22.55,22.65,22.265,22.5,3114083
ZTS,2016-02-01,43,43.39,42.51,42.96,4703045
AAL,2016-02-02,38.83,38.97,37,37.03,12401401
AAPL,2016-02-02,95.42,96.04,94.28,94.48,37357215
AAP,2016-02-02,154.38,154.94,150.67,151.86,713105
ABBV,2016-02-02,53.64,54.78,53.32,53.95,7918304
ABC,2016-02-02,88.6,89.89,87.95,88.14,2849591
ABT,2016-02-02,38,38.73,37.82,37.88,9632365
ACN,2016-02-02,105.27,105.62,103.45,103.82,2992925
ADBE,2016-02-02,88.71,89.02,87.64,87.95,3070904
ADI,2016-02-02,52.04,52.66,51.27,51.34,3151699
ADM,2016-02-02,33.52,33.6,32.28,32.36,11075670
ADP,2016-02-02,82.73,82.95,81.7,82.17,3690293
ADSK,2016-02-02,47,47.47,45.63,45.89,1812868
ADS,2016-02-02,203.73,203.83,192.78,194.29,1658117
AEE,2016-02-02,45.53,46.5,45.33,46.38,2622125
AEP,2016-02-02,61.66,62.295,61.5,62,4598952
AES,2016-02-02,9.36,9.49,9.27,9.29,7765226
AET,2016-02-02,103.05,103.2483,100.93,101.88,2833738
AFL,2016-02-02,56.73,58.62,55.74,57.28,5002750
AGN,2016-02-02,278.09,284.96,278.05,279.68,2006647
AIG,2016-02-02,55.48,55.72,55.16,55.33,12799626
AIV,2016-02-02,39.58,39.69,38.98,39.14,1539243
AIZ,2016-02-02,79.82,80.1,79,79.33,647442
AJG,2016-02-02,37.46,37.7,37.19,37.49,1280682
AKAM,2016-02-02,44.96,44.96,42.68,42.94,2789195
ALB,2016-02-02,52.17,53.02,51.35,51.86,1279462
ALGN,2016-02-02,65.65,67.75,65.57,67.54,837676
ALK,2016-02-02,69.99,70.29,67.82,67.96,1049697
ALLE,2016-02-02,59.95,59.95,58.31,58.73,1217330
ALL,2016-02-02,60.01,60.5,59.76,59.97,2540885
ALXN,2016-02-02,141.64,143.65,137.05,137.36,2477114
AMAT,2016-02-02,17.4,17.435,16.99,17.05,11379629
AMD,2016-02-02,2.11,2.14,1.96,1.99,11224069
AME,2016-02-02,46.09,46.19,45.36,45.52,2498074
AMGN,2016-02-02,150.48,151.49,148.48,150.11,3881389
AMG,2016-02-02,125.99,127.7,121.72,122.6,960422
AMP,2016-02-02,86.2,86.37,82.92,83.94,2346688
AMT,2016-02-02,92.48,92.84,91.15,91.35,1908360
AMZN,2016-02-02,570,571.56,550.09,552.1,6312045
ANDV,2016-02-02,85.27,85.76,79.35,80.53,4693627
ANSS,2016-02-02,87.64,88.995,86.44,86.82,277064
ANTM,2016-02-02,129.17,129.89,125.78,127.01,2251836
AON,2016-02-02,86.49,87.01,85.91,86.2,900147
AOS,2016-02-02,34.5,34.815,34.04,34.09,1431128
APA,2016-02-02,39.5,40.07,38.45,38.55,6274964
APC,2016-02-02,37.65,40.61,37.63,39.26,16811930
APD,2016-02-02,131.06,132.34,129.04,130.81,3684997
APH,2016-02-02,49.19,49.74,49.09,49.2,3035662
ARE,2016-02-02,78.9,79.87,76.21,76.26,594641
ARNC,2016-02-02,21.06,21.21,20.73,20.91,7387647
ATVI,2016-02-02,34.24,34.57,33.12,33.42,8704679
AVB,2016-02-02,172.43,173.47,168.215,168.42,953099
AVGO,2016-02-02,135.01,137.59,131.7,133.24,5900471
AVY,2016-02-02,60.31,60.56,59.38,59.86,1287737
AWK,2016-02-02,65.13,65.53,64.21,65.36,1031731
AXP,2016-02-02,54.33,54.39,53.49,53.66,11698372
AYI,2016-02-02,199.05,199.05,195.92,196.5,461028
AZO,2016-02-02,768.18,769.04,756.08,763.6,340044
A,2016-02-02,37.18,37.55,36.95,37.07,1742325
BAC,2016-02-02,13.74,13.745,13.13,13.23,147101219
BAX,2016-02-02,37.5,38.29,36.37,37.95,9251768
BA,2016-02-02,119.69,120.28,117.37,117.52,8646673
BBT,2016-02-02,31.8,31.84,31.4,31.58,5414763
BBY,2016-02-02,28.43,28.64,27.92,28.31,4024348
BDX,2016-02-02,144.92,145.9,143.91,145.05,1505061
BEN,2016-02-02,33.09,33.09,32.2,32.24,7069124
BF.B,2016-02-02,47.65,48.16,47.51,47.905,1237512
BIIB,2016-02-02,267.74,271.2,265.16,266.06,1929816
BK,2016-02-02,34.96,35.12,34.06,34.29,8421155
BLK,2016-02-02,305.82,305.82,298.02,301.21,1061299
BLL,2016-02-02,33.25,33.26,32.68,32.79,3392820
BMY,2016-02-02,60.03,60.3,58.46,58.87,9915432
BRK.B,2016-02-02,127.52,127.83,125.51,125.7,4336725
BSX,2016-02-02,17.63,17.94,17.59,17.84,12802088
BWA,2016-02-02,29.45,29.54,28.5,28.73,2320543
BXP,2016-02-02,115.93,117.29,114.23,114.82,1268018
CAG,2016-02-02,41.49,41.61,40.845,40.91,2865733
CAH,2016-02-02,79.46,79.95,77.38,77.73,2818621
CAT,2016-02-02,61.28,61.55,60.48,60.67,6282253
CA,2016-02-02,28.19,28.19,27.4,27.63,3792739
CBG,2016-02-02,27.26,27.33,26.24,26.29,4518232
CBOE,2016-02-02,65.79,66.37,65.53,65.67,613668
CBS,2016-02-02,47.36,47.65,46.53,46.63,2999404
CB,2016-02-02,112.05,113.01,111.9,112.47,2199987
CCI,2016-02-02,86.23,86.85,85.67,86.21,2053412
CCL,2016-02-02,47.25,47.31,44.51,45.08,16122989
CDNS,2016-02-02,19.34,19.5,18.98,19.23,1763325
CELG,2016-02-02,99.04,100.63,96.22,96.85,7542337
CERN,2016-02-02,56.83,57.125,55.91,56.64,1708669
CFG,2016-02-02,20.51,20.62,20.08,20.21,12990517
CF,2016-02-02,30.1,30.1,28.74,29.45,3132845
CHD,2016-02-02,42.11,43,41.875,42.89,4633796
CHK,2016-02-02,3.12,3.14,2.99,2.99,17638088
CHRW,2016-02-02,64.38,65.21,62.92,63.48,2705732
CHTR,2016-02-02,173.82,176.92,170.95,172,2993410
CINF,2016-02-02,57.74,58.14,56.71,56.85,826932
CI,2016-02-02,133.2,133.2,130.99,131.9,1128020
CLX,2016-02-02,131.06,131.71,128.64,129.09,1533485
CL,2016-02-02,65.62,66.08,65.17,65.36,3717028
CMA,2016-02-02,33.48,33.53,32.905,33.4,4236820
CMCSA,2016-02-02,27.45,27.8025,27.19,27.295,32072002
CME,2016-02-02,88.4,89.79,88.08,89.11,1574399
CMG,2016-02-02,471,484.2,468.3,475.67,2725202
CMI,2016-02-02,89.55,90.4,88.32,88.97,2195119
CMS,2016-02-02,39.28,39.61,38.97,39.46,3344136
CNC,2016-02-02,62.83,63.29,60.4,60.84,2071589
CNP,2016-02-02,18.52,18.61,18.21,18.42,5600794
COF,2016-02-02,63.83,63.86,62.82,63.21,5195718
COG,2016-02-02,20.17,21,19.79,20.39,15546757
COL,2016-02-02,80.48,81.06,78.7,78.92,1044600
COO,2016-02-02,131.07,134.4,130.35,131.99,589900
COP,2016-02-02,37.61,38.18,36.44,36.59,15918805
COST,2016-02-02,149.99,150.79,148.11,148.5,1931427
COTY,2016-02-02,23.96,25.11,23.96,24.71,1511127
CPB,2016-02-02,56.5,56.85,56.17,56.31,1617293
CRM,2016-02-02,67.65,67.75,64.16,64.52,7636867
CSCO,2016-02-02,23.23,23.25,22.73,22.83,36203661
CSRA,2016-02-02,26.46,26.62,26.02,26.46,1026734
CSX,2016-02-02,22.61,22.68,21.86,22.03,6987653
CTAS,2016-02-02,85.59,86.39,84.875,85.24,969790
CTL,2016-02-02,25.65,25.65,24.91,25.21,4314759
CTSH,2016-02-02,61.04,61.634,59.78,60.115,5552952
CTXS,2016-02-02,69.48,69.81,65.31,66.27,2944128
CVS,2016-02-02,96.15,96.4124,94.73,94.94,4437768
CVX,2016-02-02,82.71,83.04,80.96,81.24,13326168
CXO,2016-02-02,88.42,91.51,87.505,88.92,1580109
C,2016-02-02,41.86,41.86,40.275,40.42,31460917
DAL,2016-02-02,45.19,45.52,43.32,43.61,8994040
DE,2016-02-02,75.6,75.7,74.17,74.58,2647793
DFS,2016-02-02,45.11,45.14,44.7,45.03,5160762
DGX,2016-02-02,65.1,65.69,63.72,63.97,1035118
DG,2016-02-02,76.26,76.75,75.5,76.34,3283385
DHI,2016-02-02,26.85,26.9,26.01,26.18,5820614
DHR,2016-02-02,84.85,85.15,84.04,84.37,2691960
DISCA,2016-02-02,27.22,27.4266,26.32,26.4,2768630
DISCK,2016-02-02,27,27.1,26.01,26.06,1912591
DISH,2016-02-02,47.39,47.69,46.65,46.76,1795211
DIS,2016-02-02,94,94.17,92.8663,93.12,7244414
DLR,2016-02-02,79.49,80.08,78.74,79.6,1085973
DLTR,2016-02-02,82.08,82.5,80.75,81.69,2305994
DOV,2016-02-02,57.15,57.38,56.38,56.82,3150967
DPS,2016-02-02,94.89,95.322,94.47,94.75,1636419
DRE,2016-02-02,19.95,20.06,19.57,19.67,1874486
DRI,2016-02-02,62.65,63.38,61.69,62.15,2379959
DTE,2016-02-02,85.15,86.305,84.98,86.22,1255436
DUK,2016-02-02,76.09,76.935,76.03,76.75,4666962
DVA,2016-02-02,66.95,67.13,65.9,66.26,1035321
DVN,2016-02-02,24.88,25.38,24.46,24.69,7786124
D,2016-02-02,69.24,70.11,68.62,69.89,6008733
EA,2016-02-02,63.87,63.99,60.13,60.66,7815812
EBAY,2016-02-02,23.72,23.76,23.21,23.29,16073922
ECL,2016-02-02,106.54,106.54,104.69,104.93,1330423
ED,2016-02-02,70.16,71.22,69.88,71.12,1720698
EFX,2016-02-02,106.01,106.51,103.29,103.75,854570
EIX,2016-02-02,62.01,62.81,61.68,62.72,3614856
EL,2016-02-02,84.55,85.52,84.55,85.02,1525512
EMN,2016-02-02,59.2,59.46,58.14,58.74,1943696
EMR,2016-02-02,45,47.19,44.84,45.84,6788710
EOG,2016-02-02,67.01,69.37,66,67.16,5463616
EQIX,2016-02-02,307.93,313.87,307.26,312.59,1013484
EQR,2016-02-02,77,77.22,74.79,75.6,2787582
EQT,2016-02-02,58.01,59.03,56.935,58.11,3206934
ESRX,2016-02-02,71.26,71.72,70.02,70.12,4923479
ESS,2016-02-02,214.23,216.525,207.6,208.32,566292
ES,2016-02-02,54.27,55.225,54.03,55.08,1859510
ETFC,2016-02-02,23.23,23.565,22.51,22.63,5608155
ETN,2016-02-02,49.61,50.08,48.61,49,5797628
ETR,2016-02-02,71.1,71.94,70.72,71.74,1256626
EW,2016-02-02,77.61,78.18,76.5807,76.91,2747891
EXC,2016-02-02,29.7,30.16,29.41,30.14,9865566
EXPD,2016-02-02,44.75,45.125,44.18,44.33,1764243
EXPE,2016-02-02,101.44,101.79,97.35,98.71,2910446
EXR,2016-02-02,89.62,91.74,89.15,91.1,1503478
FAST,2016-02-02,39.83,40,38.98,39.13,2880207
FBHS,2016-02-02,47.64,47.69,46.475,46.55,1946982
FB,2016-02-02,114.8,117.59,113.2,114.61,59778571
FCX,2016-02-02,4.6,4.65,4.26,4.35,31670502
FDX,2016-02-02,131.57,132.25,129.92,130.15,2172999
FE,2016-02-02,32.7,33.12,32.6052,32.97,4781837
FFIV,2016-02-02,91.56,93.3,90.81,90.93,1189649
FISV,2016-02-02,93.91,93.91,92.47,93.04,1311761
FIS,2016-02-02,60,60.12,59.3,59.52,1614279
FITB,2016-02-02,15.47,15.6,15.19,15.33,8785132
FLIR,2016-02-02,29.17,29.28,28.55,28.58,669621
FLR,2016-02-02,43.64,44.58,43.64,43.88,1613934
FLS,2016-02-02,35.25,37.3199,35.25,37.05,2892250
FL,2016-02-02,68.9,69.65,68.7,69.14,2217913
FMC,2016-02-02,35.21,35.33,34.31,34.53,1198977
FOXA,2016-02-02,26.6,26.65,25.955,26,10435056
FOX,2016-02-02,26.73,26.78,25.98,26.06,3356226
FRT,2016-02-02,152.09,152.93,149.03,150.41,715707
FTI,2016-02-02,23.53,24.2,23.53,23.63,3251417
F,2016-02-02,11.95,12.08,11.45,11.51,55649160
GD,2016-02-02,132.68,133.94,131.99,133.53,2896669
GE,2016-02-02,28.27,28.29,27.92,28.24,40071820
GGP,2016-02-02,28.34,29,27.52,28.66,7864737
GILD,2016-02-02,84.18,84.22,81.89,82.705,16895580
GIS,2016-02-02,56.12,56.38,55.66,55.8,3177740
GLW,2016-02-02,18.29,18.38,17.92,18.09,11196687
GM,2016-02-02,29.99,30.19,28.87,29.65,23777366
GOOGL,2016-02-02,800.5,810.35,780.6,780.91,6792331
GOOG,2016-02-02,784.5,789.8699,764.65,764.65,6348126
GPC,2016-02-02,83,83.18,82.29,82.67,521340
GPN,2016-02-02,58.77,58.77,56.26,56.55,1963848
GPS,2016-02-02,24.5,25.06,24.05,24.29,5907423
GRMN,2016-02-02,34.75,34.775,33.92,34.13,942361
GS,2016-02-02,157,157,150.155,151.7,6316219
GT,2016-02-02,28.66,28.8499,28.2544,28.46,3716999
GWW,2016-02-02,195.16,195.7,191.9,192.93,448466
HAL,2016-02-02,30.73,31.02,30.335,30.52,8965949
HAS,2016-02-02,74.09,75.96,73.45,74.34,2857752
HBAN,2016-02-02,8.54,8.54,8.35,8.41,21717866
HBI,2016-02-02,30.93,31.36,29.9,30.04,2766169
HCA,2016-02-02,70.55,72.45,69.875,71.96,4490124
HCN,2016-02-02,62.83,62.86,61.74,61.81,3259996
HCP,2016-02-02,35.87,36.13,35.33,35.84,3131456
HD,2016-02-02,125.41,126.43,124.71,125.27,5832204
HES,2016-02-02,40.57,40.57,38.77,39.36,7280418
HIG,2016-02-02,39.32,39.375,38.92,39.22,3132041
HII,2016-02-02,125.65,126.2157,124.19,124.58,266104
HOG,2016-02-02,39.77,39.7995,38.67,39.5,2809705
HOLX,2016-02-02,35.15,35.62,34.52,34.83,4780950
HON,2016-02-02,101.8,101.8,100.09,100.66,3816291
HPE,2016-02-02,13.7,13.97,13.36,13.45,9677516
HPQ,2016-02-02,9.83,9.97,9.7299,9.88,21614739
HP,2016-02-02,48.47,48.81,46.29,46.63,2879495
HRB,2016-02-02,34.12,34.42,33.885,34.05,1704573
HRL,2016-02-02,40.935,40.935,40.5,40.665,4651384
HRS,2016-02-02,84.01,84.09,77.03,78.24,6299584
HSIC,2016-02-02,76.33,76.9825,75.215,75.43,730418
HST,2016-02-02,13.53,13.53,13.02,13.23,9583351
HSY,2016-02-02,88.47,89.93,88.144,89.5,2242831
HUM,2016-02-02,166.13,167.59,164.255,166.87,904295
IBM,2016-02-02,123.67,124.14,122.64,122.94,3287318
ICE,2016-02-02,53.15,53.15,52.462,52.898,6055815
IDXX,2016-02-02,70.29,72.01,70.29,71.44,1144048
IFF,2016-02-02,117.12,117.745,116.23,117.22,445518
ILMN,2016-02-02,157,159.9,152.78,154.66,1518989
INCY,2016-02-02,71.85,71.85,67.11,68.94,4286941
INFO,2016-02-02,28.45,28.81,28.35,28.74,428755
INTC,2016-02-02,30.45,30.49,29.63,29.8,24994282
INTU,2016-02-02,95.31,95.66,93.97,94.15,2436046
IPG,2016-02-02,22.2,22.26,21.72,21.81,5776358
IP,2016-02-02,34.08,34.085,33.48,33.86,5374246
IQV,2016-02-02,60.22,60.41,58.2,58.28,1229195
IRM,2016-02-02,26.9,26.99,26.35,26.62,1161758
IR,2016-02-02,50.26,50.26,48.49,48.8,3280830
ISRG,2016-02-02,179.8065,181.6248,178.0282,179.7832,706152
ITW,2016-02-02,89.3,89.7,88.2,88.6,3340353
IT,2016-02-02,87.81,87.81,85.87,86.26,221590
IVZ,2016-02-02,28.4,28.4,27.63,27.79,5401420
JBHT,2016-02-02,73.16,73.755,71.39,71.66,1099915
JCI,2016-02-02,35.3508,35.4345,35.1204,35.3403,4370167
JEC,2016-02-02,38.13,38.91,38.11,38.66,1729476
JNJ,2016-02-02,103.3,104.26,103,103.41,10616349
JNPR,2016-02-02,24.03,24.23,23.81,24,15723441
JPM,2016-02-02,57.88,57.98,56.75,57.03,22448151
JWN,2016-02-02,50.18,50.18,48.66,49.16,3153304
KEY,2016-02-02,10.91,10.91,10.7,10.76,16507056
KHC,2016-02-02,75.97,76.8,75.72,75.97,5631636
KIM,2016-02-02,27.16,27.35,27.05,27.18,4081277
KLAC,2016-02-02,66.31,66.78,65.87,66.16,3585649
KMB,2016-02-02,128.45,129.24,127.28,128.01,2067624
KMI,2016-02-02,14.76,14.87,14.4,14.65,29444027
KMX,2016-02-02,43.53,43.56,41.97,42.37,3539204
KORS,2016-02-02,47.11,51.05,46.44,50.11,28552031
KO,2016-02-02,42.7,42.79,42.405,42.44,12332896
KR,2016-02-02,39.75,40.23,39.52,40.15,8112017
KSS,2016-02-02,49.68,50.56,48.85,50.38,5546577
KSU,2016-02-02,71.41,71.82,69.94,69.99,1550500
K,2016-02-02,73.04,73.26,72.27,72.38,2210988
LB,2016-02-02,96.2,97.35,94.49,95.2,1933920
LEG,2016-02-02,43,43,39.76,40.79,1898146
LEN,2016-02-02,40.2255,40.5294,39.3137,39.402,2229219
LH,2016-02-02,111.1,111.675,108.84,109.33,1244288
LKQ,2016-02-02,27.11,27.51,26.75,26.78,1149677
LLL,2016-02-02,116.65,117.52,116.17,116.75,657600
LLY,2016-02-02,77.66,78.3,76.09,76.3,4804168
LMT,2016-02-02,209.5,210.98,207.64,210.45,1574555
LNC,2016-02-02,38.45,38.45,37.3,37.51,3308135
LNT,2016-02-02,32.82,33.29,32.69,33.23,1390588
LOW,2016-02-02,72.3,72.63,71.31,71.87,5250848
LRCX,2016-02-02,71.6,72.24,70.12,70.55,3460165
LUK,2016-02-02,16.39,16.42,15.865,15.99,2416216
LUV,2016-02-02,38.02,38.12,36.25,36.47,6553721
LYB,2016-02-02,75.23,76.28,73.82,75.2,5035905
L,2016-02-02,36.58,36.685,36.1,36.22,1342547
MAA,2016-02-02,93.68,94.29,92.18,92.41,762775
MAC,2016-02-02,78.47,78.47,76.7,77.67,787347
MAR,2016-02-02,60.4,60.76,58.99,59.07,3929013
MAS,2016-02-02,25.94,26.01,25.03,25.07,6471395
MAT,2016-02-02,28.5,30.7,28.36,30.46,28649005
MA,2016-02-02,87.68,87.74,85.37,85.93,7096901
MCD,2016-02-02,124.05,124.34,123.1,123.95,7652982
MCHP,2016-02-02,43.67,43.88,43.13,43.18,2399370
MCK,2016-02-02,158.14,159.945,155,155,3201178
MCO,2016-02-02,87.06,87.06,85.11,85.63,1428480
MDLZ,2016-02-02,42.12,42.7,41.67,41.95,11028301
MDT,2016-02-02,76.03,76.99,75.92,76.51,5329747
MET,2016-02-02,43.5,43.6,42.44,42.76,9283506
MGM,2016-02-02,19.81,19.87,18.96,19.09,7966071
MHK,2016-02-02,166.69,166.95,162.595,163.16,594549
MKC,2016-02-02,88.11,88.6799,87.32,87.69,989320
MLM,2016-02-02,121.95,122.76,117.58,121.19,1125391
MMC,2016-02-02,52.63,52.65,52.11,52.35,2003207
MMM,2016-02-02,147.59,148.275,146.05,147.87,3581835
MNST,2016-02-02,45.5,46.17,44.9333,45.3733,3910959
MON,2016-02-02,89.25,89.25,87.1,87.36,3370987
MOS,2016-02-02,23.63,23.63,22.02,22.1,6465466
MO,2016-02-02,60.44,60.8,60.05,60.49,6734687
MPC,2016-02-02,41.07,41.38,39.75,40.27,6799421
MRK,2016-02-02,50.27,50.51,49.9,50.41,14899315
MRO,2016-02-02,9.32,9.345,8.69,8.74,19959918
MSFT,2016-02-02,54.17,54.26,52.65,53,56313753
MSI,2016-02-02,66.09,66.43,64.01,64.32,2121171
MS,2016-02-02,25.36,25.36,24.39,24.5,18326782
MTB,2016-02-02,106.57,106.57,104.78,105.56,1251693
MTD,2016-02-02,314.48,316.15,310.95,311.72,183077
MU,2016-02-02,10.8,11.07,10.48,10.59,22090260
MYL,2016-02-02,52.01,53.05,50.53,50.82,5163472
M,2016-02-02,41.22,41.6,40.35,40.9,4189771
NAVI,2016-02-02,9.15,9.2623,8.75,8.76,4552859
NBL,2016-02-02,30.61,31.26,29.97,30.67,3882395
NCLH,2016-02-02,45.25,45.25,42.41,43.02,4521218
NDAQ,2016-02-02,61,62.53,60.75,62.32,2176286
NEE,2016-02-02,112.05,114.07,112,113.91,2755113
NEM,2016-02-02,20.25,20.41,19.6,20.07,6831953
NFLX,2016-02-02,95.54,96.65,90.73,91.49,21906495
NFX,2016-02-02,27.49,27.49,26.25,26.62,3599005
NI,2016-02-02,21.23,21.53,21.065,21.26,5417258
NKE,2016-02-02,63.02,63.5,62.31,62.55,9458486
NLSN,2016-02-02,47.56,47.97,46.99,47.21,3895300
NOC,2016-02-02,186.93,189.18,186.45,187.44,1139500
NOV,2016-02-02,31.21,31.3,30.4,30.67,6726218
NRG,2016-02-02,10.57,10.75,10.2,10.71,5154108
NSC,2016-02-02,69.13,69.51,66.46,66.6,1426020
NTAP,2016-02-02,21.69,21.963,21.505,21.56,3855504
NTRS,2016-02-02,60.65,61.8799,58.79,59.24,2126680
NUE,2016-02-02,38.67,38.76,38.18,38.49,2949042
NVDA,2016-02-02,29,29.15,27.86,28.06,8547710
NWL,2016-02-02,38.38,38.51,37.0644,37.25,5730962
NWSA,2016-02-02,12.55,12.68,12.07,12.12,3915821
NWS,2016-02-02,12.98,12.98,12.5001,12.57,898584
OKE,2016-02-02,22.73,23.58,22.44,23.12,2672912
OMC,2016-02-02,73.08,73.22,72.21,72.37,1580322
ORCL,2016-02-02,35.85,35.94,35.25,35.35,17404484
ORLY,2016-02-02,263.6,266.23,254.77,259.49,1160843
OXY,2016-02-02,64.34,66.3,64.03,65.48,5763104
O,2016-02-02,56.73,57.42,56.32,57.22,2182932
PAYX,2016-02-02,47.79,48.37,47.3,48.35,6965492
PBCT,2016-02-02,14.18,14.305,14,14.07,3783259
PCAR,2016-02-02,47.84,48.07,47.2849,47.53,2447904
PCG,2016-02-02,55.08,56.725,55.0701,56.67,6190116
PCLN,2016-02-02,1070,1084.15,1056.54,1066.79,680128
PDCO,2016-02-02,42.71,42.97,42.285,42.79,1508106
PEG,2016-02-02,41.13,41.48,40.78,41.45,3350396
PEP,2016-02-02,98.65,98.68,98,98.21,3809923
PFE,2016-02-02,29.6,30.34,29.55,30.14,48212138
PFG,2016-02-02,34.5,35.86,33.09,35.07,4766435
PGR,2016-02-02,30.37,30.66,30.2,30.49,5102930
PG,2016-02-02,80.09,80.54,79.81,80.22,9116414
PHM,2016-02-02,16.32,16.68,16.12,16.18,7395738
PH,2016-02-02,95.39,95.85,94.16,95.33,2095862
PKG,2016-02-02,50.28,50.31,49.2201,49.91,1332361
PKI,2016-02-02,47.68,47.93,47.18,47.53,753762
PLD,2016-02-02,39.3,39.5,38.97,39.27,4369508
PM,2016-02-02,88.51,89.45,88.3,89.35,5322955
PNC,2016-02-02,84.86,85.38,83.43,83.8,2336179
PNR,2016-02-02,45.47,46.24,44.03,44.6,2698623
PNW,2016-02-02,66.97,68.46,66.66,68.28,1190516
PPG,2016-02-02,94.97,94.97,92.66,93.04,1635958
PPL,2016-02-02,35.57,36.57,35.52,36.37,8670801
PRGO,2016-02-02,142.83,144.08,141.62,144.01,1556399
PRU,2016-02-02,68.15,68.15,66.77,67.23,3850116
PSA,2016-02-02,254.04,256.12,251.85,255.22,774567
PSX,2016-02-02,78.58,79.44,77.8,78.5,4295444
PVH,2016-02-02,79.09,79.11,74.68,75.15,3783480
PWR,2016-02-02,18.51,18.61,18.26,18.35,2901789
PXD,2016-02-02,118.26,123.97,117.84,121.52,2286766
PX,2016-02-02,97.83,99.26,97.78,98.15,2462368
PYPL,2016-02-02,36.53,37.77,36.44,36.83,17310567
QCOM,2016-02-02,45.18,45.4,42.88,43.15,21079668
QRVO,2016-02-02,39.25,39.35,37.07,37.15,1372001
RCL,2016-02-02,78.9,79.19,69.3,71.7,20620778
REGN,2016-02-02,412.68,415.63,402.23,409.89,887522
REG,2016-02-02,73.18,73.18,72.01,72.38,984809
RE,2016-02-02,178.81,179.28,176.37,176.71,443989
RF,2016-02-02,7.78,7.78,7.56,7.63,27109086
RHI,2016-02-02,42.69,43.055,41.76,42.01,2584478
RHT,2016-02-02,69.86,69.86,67.58,67.83,1714169
RJF,2016-02-02,43.05,43.41,41.52,41.9,2861967
RL,2016-02-02,114.61,115.54,110.55,111.76,2034025
RMD,2016-02-02,57,57.29,56.66,57.05,783620
ROK,2016-02-02,93.12,93.8,92.07,92.73,1539134
ROP,2016-02-02,161.9,161.9,155.79,158.89,1083487
ROST,2016-02-02,56.29,57.19,55.69,56.52,3145826
RRC,2016-02-02,27.1,27.76,26.42,26.99,4820157
RSG,2016-02-02,43.48,43.85,43.3,43.63,2241261
RTN,2016-02-02,124.57,125.67,122.92,125.44,5531233
SBAC,2016-02-02,96.87,96.87,95.46,96.41,1397817
SBUX,2016-02-02,60.66,60.9,60.18,60.695,9407352
SCG,2016-02-02,64.08,64.72,63.334,64.67,995555
SCHW,2016-02-02,24.85,24.87,23.88,24.11,10291959
SEE,2016-02-02,40.76,40.87,39.85,40.42,2490331
SHW,2016-02-02,253.36,255.1,248.11,248.95,646234
SIG,2016-02-02,119.15,120.505,114.37,115.19,1474512
SJM,2016-02-02,127.85,129.45,127.32,128.33,785718
SLB,2016-02-02,69.32,69.98,68.37,68.84,13600841
SLG,2016-02-02,93.4,93.57,88.24,89.88,2581283
SNA,2016-02-02,160,160,153.42,154.55,951651
SNI,2016-02-02,61.7,61.7,59.9,60.12,1103009
SNPS,2016-02-02,42.23,43.415,41.205,42.25,920951
SO,2016-02-02,49.55,49.79,49.42,49.63,6308197
SPGI,2016-02-02,82.71,83.23,81.4,81.68,1388922
SPG,2016-02-02,188.09,188.42,184.93,186.11,1450893
SRCL,2016-02-02,119.51,120.57,117.81,118.32,709727
SRE,2016-02-02,94.94,95.65,94.04,95.52,2266565
STI,2016-02-02,35.36,35.41,34.19,34.37,7322164
STT,2016-02-02,53.5,53.5,52.19,52.97,5012343
STX,2016-02-02,29.71,30.79,28.27,28.61,6713418
STZ,2016-02-02,153.59,154.5836,151.895,152.51,1253216
SWKS,2016-02-02,69.07,69.2,66.38,66.48,3834888
SWK,2016-02-02,94.22,94.85,92.6,92.96,2010654
SYF,2016-02-02,28.23,28.29,26.97,27.01,15173443
SYK,2016-02-02,98.21,100.0196,97.8414,99.03,1868564
SYMC,2016-02-02,19.6,19.61,19.21,19.27,4218829
SYY,2016-02-02,42.52,43.24,42.35,42.79,13275917
TAP,2016-02-02,91.46,91.64,90.59,91.55,2676738
TDG,2016-02-02,226.33,226.33,220.2,220.63,605955
TEL,2016-02-02,56.12,56.48,54.655,54.81,3829210
TGT,2016-02-02,72.71,73.41,72.32,73.31,4635548
TIF,2016-02-02,64.72,65.36,63.21,63.76,7388056
TJX,2016-02-02,72.91,73.38,72.311,72.85,3616317
TMK,2016-02-02,53.17,53.7,52.54,52.76,1102298
TMO,2016-02-02,129.31,129.86,126.53,126.89,1838133
TPR,2016-02-02,37.32,37.77,36.73,37.15,5272184
TRIP,2016-02-02,66.47,66.84,62.1,63,3028830
TROW,2016-02-02,68.92,69.46,67.79,68.05,2657128
TRV,2016-02-02,105.5,106.44,105.5,106.03,1730188
TSCO,2016-02-02,86.01,87.09,85.66,86.08,1079641
TSN,2016-02-02,54,54.07,52.92,53,5111207
TSS,2016-02-02,39.67,39.69,38.88,38.97,2182872
TWX,2016-02-02,71.69,71.92,70.45,70.52,5877332
TXN,2016-02-02,52.12,52.5,50.64,50.64,9460514
TXT,2016-02-02,32.7,32.79,31.52,31.76,4950937
T,2016-02-02,36.14,36.195,35.79,36.06,29148397
UAA,2016-02-02,42.46,42.975,40.46,41,8203836
UAL,2016-02-02,48.27,48.48,46.05,46.45,7114479
UDR,2016-02-02,36.28,36.45,35.34,35.48,2842398
UHS,2016-02-02,113.5,113.55,111.59,112.1,552314
ULTA,2016-02-02,179.74,180.7219,176.46,177.03,650474
UNH,2016-02-02,114.95,115.39,113.27,113.88,2997694
UNM,2016-02-02,27.95,27.95,27.35,27.44,2714582
UNP,2016-02-02,73.26,73.36,71.17,71.71,8607417
UPS,2016-02-02,95.11,96,94.011,94.69,7634555
URI,2016-02-02,47.71,47.73,44.61,45.76,4333234
USB,2016-02-02,39.27,39.27,38.59,38.75,6987720
UTX,2016-02-02,86.17,86.7292,85.08,85.42,7397655
VAR,2016-02-02,76.39,76.93,75.6,75.94,874089
VFC,2016-02-02,64.1,64.53,61.9,62.35,3721230
VIAB,2016-02-02,45.31,45.53,43.65,43.75,4285555
VLO,2016-02-02,67.36,67.5,64.93,65.28,6879776
VMC,2016-02-02,86.64,87.84,85.69,86.93,1965361
VNO,2016-02-02,87.5,89.7,84.97,85.24,1673029
VRSK,2016-02-02,71.15,71.23,70.34,70.72,1433402
VRSN,2016-02-02,75.04,75.53,73.85,74.24,850926
VRTX,2016-02-02,90.59,92.6795,89.43,90.98,3142883
VTR,2016-02-02,55.32,55.48,54.33,54.76,2921683
VZ,2016-02-02,50.61,50.63,49.65,49.91,21606950
V,2016-02-02,73.5,74.2061,73.13,73.4,9572667
WAT,2016-02-02,119.13,120.19,117.16,118,538982
WBA,2016-02-02,79.09,79.29,77.71,78,4313176
WDC,2016-02-02,48.85,49.25,46.6,46.89,3661401
WEC,2016-02-02,55.86,56.15,55.415,56.13,2112829
WFC,2016-02-02,49.26,49.3225,48.78,48.83,25593244
WHR,2016-02-02,134.5,134.85,131.77,132.19,1433083
WLTW,2016-02-02,113.25,113.86,109.75,110.56,694826
WMB,2016-02-02,18.85,19.46,18.5,18.69,10517883
WMT,2016-02-02,67.3,67.84,66.28,66.86,13585939
WM,2016-02-02,52.7,52.96,51.75,52.12,2529195
WRK,2016-02-02,34.14,34.39,33.32,33.36,3029772
WU,2016-02-02,17.385,17.4925,16.99,17.08,5565654
WYNN,2016-02-02,65.54,65.95,61.26,62,5434337
WYN,2016-02-02,64.05,64.6299,62.415,62.63,1558759
WY,2016-02-02,25.92,25.92,25.305,25.33,4895580
XEC,2016-02-02,84.29,86.46,83.69,84.39,1703460
XEL,2016-02-02,38.33,38.995,38.29,38.98,5094618
XLNX,2016-02-02,49.12,49.68,48.24,48.5,3542402
XL,2016-02-02,36,36.06,35.58,35.7,2438144
XOM,2016-02-02,74.19,75.62,73.55,74.59,21404223
XRAY,2016-02-02,59.7,59.97,58.9301,59.28,1113642
XRX,2016-02-02,37.32,37.44,35.64,35.8,4334409
XYL,2016-02-02,35.08,35.14,34.57,34.86,1256136
YUM,2016-02-02,72.57,73.87,71.54,72.32,10348141
ZBH,2016-02-02,98.43,99.37,97.8,98.04,1204823
ZION,2016-02-02,22.3,22.37,21.32,21.54,4338012
ZTS,2016-02-02,42.43,42.53,41.37,41.72,3441505
AAL,2016-02-03,37.38,37.61,35.755,37.51,12391194
AAPL,2016-02-03,95,96.84,94.08,96.35,45964294
AAP,2016-02-03,151.58,152.95,146.02,147.94,1513607
ABBV,2016-02-03,54.53,57.18,54.05,56.84,16435661
ABC,2016-02-03,88.34,88.545,86.87,87.99,3998001
ABT,2016-02-03,38.23,38.41,37.1,38.02,6913974
ACN,2016-02-03,104.45,104.68,100.62,102.1,4535928
ADBE,2016-02-03,88.91,89.25,86.67,87.99,3185809
ADI,2016-02-03,51.94,51.97,50.46,51.38,2425582
ADM,2016-02-03,32.56,33.8,32.47,33.44,8002876
ADP,2016-02-03,83.12,83.24,80.81,82.15,3048627
ADSK,2016-02-03,49.9,50.9,47.47,49.56,6834198
ADS,2016-02-03,196.23,196.84,190.07,194.7,1429250
AEE,2016-02-03,46.77,47.9,46.73,47.33,4515605
AEP,2016-02-03,62.38,63.63,62.18,63.31,4944787
AES,2016-02-03,9.41,9.79,9.36,9.75,9212117
AET,2016-02-03,102.11,102.5,99.23,101.19,2806737
AFL,2016-02-03,58.4,58.83,56.08,57.32,2557142
AGN,2016-02-03,282,282.9,274.53,278.39,2310154
AIG,2016-02-03,55.38,55.38,52.47,54.31,17506067
AIV,2016-02-03,39.31,39.65,38.86,39.62,1540673
AIZ,2016-02-03,79.97,79.97,78.215,79.45,526468
AJG,2016-02-03,37.8,38.65,37.36,38.54,1719111
AKAM,2016-02-03,43.25,44.81,42.96,44.39,3792873
ALB,2016-02-03,52.66,53.62,51.16,53.52,1447674
ALGN,2016-02-03,67.76,68,65.25,67.17,587206
ALK,2016-02-03,68.3,68.32,65.59,67.27,1256949
ALLE,2016-02-03,59.39,59.49,57.7,59.38,897595
ALL,2016-02-03,60.29,60.29,58.29,59.64,4765228
ALXN,2016-02-03,132.5,147.3,130.51,145.97,5597495
AMAT,2016-02-03,17.42,17.43,16.88,17.29,9221594
AMD,2016-02-03,2.04,2.075,1.95,2.07,9978631
AME,2016-02-03,45.98,46.205,44.6911,45.85,2261260
AMGN,2016-02-03,150.5,151.18,147.0745,150.69,4530627
AMG,2016-02-03,123.51,123.51,117.29,122.4,792685
AMP,2016-02-03,84.89,85.51,81.19,84.82,2728885
AMT,2016-02-03,91.76,91.76,88.4,90.49,4310942
AMZN,2016-02-03,553.5,556,521.9,531.07,10048709
ANDV,2016-02-03,81.11,81.11,75.81,79.21,4808192
ANSS,2016-02-03,87.79,87.79,86.04,87.39,312713
ANTM,2016-02-03,127.62,127.7,123.48,126.83,2661425
AON,2016-02-03,87.06,88.11,86.31,87.74,1414468
AOS,2016-02-03,34.515,34.7,33.255,33.985,1520978
APA,2016-02-03,39.73,41.3,37.76,41.24,5386858
APC,2016-02-03,39.94,42.52,39.15,42.49,14322918
APD,2016-02-03,132.79,133.89,130.83,133.38,2952102
APH,2016-02-03,49.46,49.61,48.41,49.05,2258721
ARE,2016-02-03,76.58,76.89,75.22,76.2,475440
ARNC,2016-02-03,21.18,22.71,20.55,22.65,11327222
ATVI,2016-02-03,33.81,33.85,32.33,33.12,10319356
AVB,2016-02-03,169.76,170.48,166.16,169.09,1291085
AVGO,2016-02-03,137.25,137.61,130.29,131.36,5623382
AVY,2016-02-03,63.8,66.37,62.65,63.74,2587756
AWK,2016-02-03,65.83,66.46,65.5,65.88,1164723
AXP,2016-02-03,54,54.29,52.83,54.11,9729828
AYI,2016-02-03,198.25,198.5,193,194.36,595087
AZO,2016-02-03,768.59,768.59,745.3,751.9,478846
A,2016-02-03,37.27,37.36,36.29,37.19,2128426
BAC,2016-02-03,13.28,13.29,12.52,13.03,257664574
BAX,2016-02-03,38.23,38.45,37.42,38.26,8133554
BA,2016-02-03,118.8,122.13,117.15,121.87,7361854
BBT,2016-02-03,31.72,31.89,30.72,31.78,6803624
BBY,2016-02-03,28.29,28.45,27.51,28.33,3926656
BDX,2016-02-03,147,147,139.57,141.08,2324348
BEN,2016-02-03,32.72,33.37,31.165,32.76,6164161
BF.B,2016-02-03,48.155,48.62,47.6175,48.16,1346830
BIIB,2016-02-03,267.58,270.74,261,270.43,2086401
BK,2016-02-03,34.55,34.59,33.16,34.34,8497195
BLK,2016-02-03,301.7,306.91,290.07,304.06,1372264
BLL,2016-02-03,32.81,33.155,32.415,33.06,2476968
BMY,2016-02-03,59.2,60.18,57.94,60.12,11153896
BRK.B,2016-02-03,126.34,126.629,123.55,126.24,6607536
BSX,2016-02-03,18,18,17.31,17.73,14933094
BWA,2016-02-03,28.99,29.14,27.68,28.45,2377115
BXP,2016-02-03,115.81,116.11,114.04,114.7,1088475
CAG,2016-02-03,40.99,41.23,40.36,41.13,2911209
CAH,2016-02-03,78.43,78.58,75.72,77.33,2327210
CAT,2016-02-03,61.47,63.6,59.8,63.27,8332086
CA,2016-02-03,27.87,27.99,27.21,27.87,3478443
CBG,2016-02-03,27.59,28.61,25.411,25.68,8845862
CBOE,2016-02-03,63.7,65.18,62.58,64.29,1029539
CBS,2016-02-03,47.04,48.46,46.66,48.26,5453982
CB,2016-02-03,113.18,113.21,110.57,112.83,2110613
CCI,2016-02-03,86.31,86.925,84.42,86.77,2454353
CCL,2016-02-03,45.61,45.93,44.94,45.39,8651741
CDNS,2016-02-03,19.31,19.49,18.97,19.23,5954206
CELG,2016-02-03,97.8,99.95,93.05,99.49,9725142
CERN,2016-02-03,57.26,57.81,55.92,57.21,1392967
CFG,2016-02-03,20.27,20.305,19.25,20.05,14336067
CF,2016-02-03,29.77,30.23,28.21,30.05,5209404
CHD,2016-02-03,43.12,43.645,42.67,43.535,3485502
CHK,2016-02-03,3.08,3.39,2.75,3.36,27600845
CHRW,2016-02-03,65.21,66.61,64.268,64.91,3450218
CHTR,2016-02-03,173.57,176.8897,171.34,176.45,2450455
CINF,2016-02-03,57.28,57.51,55.89,56.96,852815
CI,2016-02-03,132.04,133.05,130.7,132.5,2081208
CLX,2016-02-03,129.81,131.4,128.42,131.09,1832991
CL,2016-02-03,65.84,66.26,65,66.03,4037616
CMA,2016-02-03,33.65,34.329,32.29,34.24,5851548
CMCSA,2016-02-03,28.35,28.98,27.605,28.92,55999456
CME,2016-02-03,89.43,90,87.13,89.4,2072416
CMG,2016-02-03,459.7,466.64,440.41,461.74,3798713
CMI,2016-02-03,89.2,91.035,86.83,90.66,2924442
CMS,2016-02-03,39.78,39.78,39.205,39.44,4764262
CNC,2016-02-03,61.01,61.475,57.9,59.94,2423734
CNP,2016-02-03,18.55,19.27,18.54,19.05,6606710
COF,2016-02-03,63.66,64.01,59.86,63.15,6037265
COG,2016-02-03,20.82,21.21,19.88,21.17,9322786
COL,2016-02-03,79.7,79.9267,77.7,78.87,1442797
COO,2016-02-03,132.99,134.4,131.02,133.47,559212
COP,2016-02-03,37.59,38.73,35.59,38.63,19847720
COST,2016-02-03,149.28,149.98,145.45,146.7,2547038
COTY,2016-02-03,24.62,24.85,23.89,24.61,1457855
CPB,2016-02-03,56.41,56.915,55.76,56.29,2151252
CRM,2016-02-03,65.42,66.5,63.24,65.34,7994465
CSCO,2016-02-03,23.09,23.18,22.58,23.1,32231426
CSRA,2016-02-03,26.58,26.62,25.49,26.17,911928
CSX,2016-02-03,22.34,22.53,21.64,22.36,7298884
CTAS,2016-02-03,86.52,87,83.89,84.75,908445
CTL,2016-02-03,25.41,26.215,25.13,26.08,4881086
CTSH,2016-02-03,60.63,61.02,59.51,60.76,3580369
CTXS,2016-02-03,66.86,68.4,65.0001,68.09,2344558
CVS,2016-02-03,95.57,96.03,93.86,95.37,5070211
CVX,2016-02-03,82.39,84.63,79.85,84.62,13964076
CXO,2016-02-03,90.84,92.46,87.66,91.3,2444459
C,2016-02-03,40.65,40.71,38.0361,40.36,43680257
DAL,2016-02-03,43.97,44.15,42.1075,43.8,10049136
DE,2016-02-03,75,75.73,72.86,75.41,2819241
DFS,2016-02-03,45.2,45.49,43.73,45.4,6169355
DGX,2016-02-03,64.33,64.42,62.7809,64.02,1414744
DG,2016-02-03,76.4,76.42,74.32,75.1,3065367
DHI,2016-02-03,26.37,26.55,25,25.73,6913478
DHR,2016-02-03,85.12,85.47,83.4,85.04,2460327
DISCA,2016-02-03,26.54,27.31,25.95,27.27,2422039
DISCK,2016-02-03,26.31,26.93,25.66,26.89,1449234
DISH,2016-02-03,47.36,47.75,45.76,47.68,1883678
DIS,2016-02-03,94.1,95.41,92.42,95.14,10877995
DLR,2016-02-03,79.95,80.99,79.87,80.83,1799434
DLTR,2016-02-03,82.01,82.76,78.86,79.59,2618651
DOV,2016-02-03,57.46,58.56,55.78,58.24,2514551
DPS,2016-02-03,95.18,95.36,93.01,93.2,1838040
DRE,2016-02-03,19.86,20.085,19.61,20.02,2302127
DRI,2016-02-03,62.35,62.51,60.54,61.93,1679089
DTE,2016-02-03,86.67,87.84,86.1,87.09,1776546
DUK,2016-02-03,76.84,78.72,76.76,78.56,4913254
DVA,2016-02-03,66.48,66.53,64.54,65.44,1534630
DVN,2016-02-03,25.35,26.6,24.12,26.59,12323131
D,2016-02-03,70.05,70.42,69.277,69.93,5527671
EA,2016-02-03,61.77,61.92,58.73,59.61,9419904
EBAY,2016-02-03,23.45,23.73,22.91,23.5,19749237
ECL,2016-02-03,106.9,107.9,104.15,107.28,1546060
ED,2016-02-03,71.26,72.31,71.22,71.67,1955453
EFX,2016-02-03,104.49,104.84,100.87,103.17,766812
EIX,2016-02-03,62.91,64.48,62.77,64.07,3935965
EL,2016-02-03,85.36,86.71,84.08,86.46,2357707
EMN,2016-02-03,59.36,61.54,58.07,61.3,1817680
EMR,2016-02-03,46.2,46.47,44.75,46.09,6058037
EOG,2016-02-03,68.61,70.27,66.321,70.19,5381169
EQIX,2016-02-03,313.5,314.875,304.34,309.54,1268060
EQR,2016-02-03,75.8,75.92,73.4,75.68,3100417
EQT,2016-02-03,59.73,61.16,57.38,60.91,3115914
ESRX,2016-02-03,70.21,71.09,68.21,68.82,6586509
ESS,2016-02-03,209.38,211.97,207.24,210.38,611246
ES,2016-02-03,55.47,55.965,55.34,55.72,1940067
ETFC,2016-02-03,22.87,23.03,21.77,22.58,6311071
ETN,2016-02-03,51.95,52.62,50.31,52.48,7387875
ETR,2016-02-03,71.93,73.96,71.82,73.35,1576347
EW,2016-02-03,82.62,83.45,80.95,83.32,4961393
EXC,2016-02-03,30.24,31.73,30.15,31.61,15097412
EXPD,2016-02-03,44.71,44.97,44.14,44.37,1731982
EXPE,2016-02-03,98.85,99.075,92.41,96.3,3239739
EXR,2016-02-03,91.53,91.59,87.5,88.36,1412286
FAST,2016-02-03,39.5,40.33,38.48,39.63,3901699
FBHS,2016-02-03,46.86,47.31,45.23,46.38,2160960
FB,2016-02-03,115.27,115.3407,109.75,112.69,56919324
FCX,2016-02-03,4.43,4.85,4.35,4.85,44286748
FDX,2016-02-03,130.89,131.54,127.425,130.98,1953843
FE,2016-02-03,32.82,33.72,32.6199,33.52,5704899
FFIV,2016-02-03,91.5,92.42,89.66,91.19,983402
FISV,2016-02-03,95,95.21,92.73,94.8,2658701
FIS,2016-02-03,59.6,59.95,58.86,59.65,1523243
FITB,2016-02-03,15.55,15.57,14.895,15.36,10962707
FLIR,2016-02-03,28.86,29,28.29,28.49,1255450
FLR,2016-02-03,44.74,46.33,42.52,43.46,2599206
FLS,2016-02-03,37.48,38.51,36.85,38.43,1582342
FL,2016-02-03,69.04,69.56,67.0036,68.49,2711732
FMC,2016-02-03,35.01,36.09,33.95,36.08,897001
FOXA,2016-02-03,26.24,26.605,25.87,26.49,15780969
FOX,2016-02-03,26.18,26.61,25.84,26.5,6538663
FRT,2016-02-03,150.97,152.89,149.99,152.34,620942
FTI,2016-02-03,23.94,24.4,22.91,24.07,6632348
F,2016-02-03,11.67,11.68,11.02,11.46,69454551
GD,2016-02-03,134.09,134.41,131.46,133.79,2047126
GE,2016-02-03,28.39,28.69,27.87,28.67,44261622
GGP,2016-02-03,28.87,28.965,27.765,28.09,7067673
GILD,2016-02-03,84.91,86.99,83.87,86.39,24497650
GIS,2016-02-03,55.94,56.21,55.16,55.67,3277496
GLW,2016-02-03,18.27,18.48,17.96,18.38,11285032
GM,2016-02-03,30.1,30.25,28.18,28.92,29069803
GOOGL,2016-02-03,786.28,791.43,736.26,749.38,6555731
GOOG,2016-02-03,770.22,774.5,720.5,726.95,6171019
GPC,2016-02-03,83.36,84.1,82.32,83.84,818729
GPN,2016-02-03,57.01,58,56.05,57.33,1970151
GPS,2016-02-03,24.48,24.69,23.79,24.45,5943476
GRMN,2016-02-03,34.49,34.77,33.58,34.22,1499577
GS,2016-02-03,152.5,153.84,147.01,152.68,5893224
GT,2016-02-03,28.7,28.83,26.63,27.91,5353212
GWW,2016-02-03,195.23,198.8992,189.57,197.65,784692
HAL,2016-02-03,30.75,32.06,29.79,31.96,12680174
HAS,2016-02-03,74.75,76.2,74.29,75,2384059
HBAN,2016-02-03,8.46,8.57,8.12,8.52,22003824
HBI,2016-02-03,30.34,30.58,29.33,30.45,3389908
HCA,2016-02-03,72.58,72.71,68.595,70.2,4982212
HCN,2016-02-03,62.33,63.71,62.06,63.66,2528480
HCP,2016-02-03,36.12,36.8623,35.94,36.64,4390844
HD,2016-02-03,126.02,126.16,121.54,123.79,7485657
HES,2016-02-03,40.27,43.02,38.97,42.99,10060419
HIG,2016-02-03,39.54,39.68,38.06,38.94,3332056
HII,2016-02-03,125.92,126.26,123.32,125.63,288723
HOG,2016-02-03,39.87,40.17,38.74,39.85,3531086
HOLX,2016-02-03,35.14,35.485,34.26,35.1,4400911
HON,2016-02-03,101.45,102.28,99.42,102.16,3758733
HPE,2016-02-03,13.66,13.77,13.11,13.37,7553022
HPQ,2016-02-03,9.81,9.85,9.33,9.65,15264346
HP,2016-02-03,47.92,49.41,45.9,49.37,2796360
HRB,2016-02-03,34.25,34.335,33.7,34.07,2316803
HRL,2016-02-03,41.27,41.31,39.81,39.96,4296634
HRS,2016-02-03,77.53,78.858,77.2507,77.89,3180129
HSIC,2016-02-03,76.01,76.955,74.025,75.335,910460
HST,2016-02-03,13.33,13.68,12.98,13.64,10256173
HSY,2016-02-03,89.43,89.84,88.51,88.78,1696849
HUM,2016-02-03,167.54,167.98,164.75,166.78,812448
IBM,2016-02-03,123.99,125.4499,122.29,124.72,6223534
ICE,2016-02-03,53.112,53.326,51.492,52.616,6074555
IDXX,2016-02-03,71.68,71.95,70.42,71.46,1153263
IFF,2016-02-03,117.76,120.6,116.89,120.6,604333
ILMN,2016-02-03,147.16,152.78,140.12,149.46,3705596
INCY,2016-02-03,69.54,70.41,65.51,69.17,2807679
INFO,2016-02-03,28.92,28.98,28.13,28.39,279825
INTC,2016-02-03,29.72,29.72,28.52,29.34,44660057
INTU,2016-02-03,95,96.41,94,95.89,1864201
IPG,2016-02-03,21.98,22.1,21.69,22.04,5842983
IP,2016-02-03,34.7,35.48,33.06,34.17,8870735
IQV,2016-02-03,58.52,59.49,56.66,58.55,1324223
IRM,2016-02-03,26.81,27.16,26.29,27.1,1530923
IR,2016-02-03,49.03,50.29,48.24,49.95,3195556
ISRG,2016-02-03,181.1598,181.7698,177.3565,181.6998,951873
ITW,2016-02-03,89.76,90,88,89.98,2024125
IT,2016-02-03,87.1,87.31,85.06,86.34,426776
IVZ,2016-02-03,28.03,28.11,26.75,27.57,8697551
JBHT,2016-02-03,72.03,72.62,71.07,72.3,844503
JCI,2016-02-03,35.6335,36.1989,35.3822,35.8953,5171325
JEC,2016-02-03,38.84,38.84,36.19,37.35,3067773
JNJ,2016-02-03,103.65,104.38,102.01,104.14,10168633
JNPR,2016-02-03,24.08,24.14,23.7,23.92,11297184
JPM,2016-02-03,57.37,57.795,55.015,57.41,31543220
JWN,2016-02-03,49.33,50.78,48.84,50.53,4038203
KEY,2016-02-03,10.83,10.85,10.32,10.78,23400678
KHC,2016-02-03,76.37,76.37,73.83,74.89,6239683
KIM,2016-02-03,27.97,28.08,27.43,27.74,5100350
KLAC,2016-02-03,66.59,66.99,65.6,66.8,1596869
KMB,2016-02-03,129.17,130.88,127.85,130.37,2470375
KMI,2016-02-03,14.87,15.65,14.31,15.61,30033525
KMX,2016-02-03,42.89,42.94,41.25,42.51,3042303
KORS,2016-02-03,49.84,52.63,49.24,51.72,11641326
KO,2016-02-03,42.8,42.935,42.28,42.72,15958302
KR,2016-02-03,40.29,40.47,39.56,40.18,8518820
KSS,2016-02-03,50.47,51.39,49.26,51.13,3346411
KSU,2016-02-03,70.74,71.39,69.6,71.35,1115200
K,2016-02-03,72.47,73.05,71.52,72.34,1897244
LB,2016-02-03,95.74,95.94,93.5301,95.17,1751391
LEG,2016-02-03,41.57,41.63,40.03,40.83,1443330
LEN,2016-02-03,39.8235,40.0882,38.2843,39.5686,3177606
LH,2016-02-03,109.88,110.11,106.7,108.85,716506
LKQ,2016-02-03,26.94,27.42,25.99,26.56,1499961
LLL,2016-02-03,117.82,118.21,115.8,117.57,655404
LLY,2016-02-03,76.46,77.55,74.18,76.09,6966427
LMT,2016-02-03,212,213.64,210.129,212.92,2231158
LNC,2016-02-03,38,38.19,36.23,37.51,3807586
LNT,2016-02-03,33.42,34.045,33.195,33.9,1800606
LOW,2016-02-03,71.38,71.38,65.06,67.42,17607546
LRCX,2016-02-03,71.33,71.8,69.33,71.41,3320076
LUK,2016-02-03,16.07,16.415,15.79,16.38,1885275
LUV,2016-02-03,36.85,37.1,35.64,36.84,7973173
LYB,2016-02-03,75.39,76.45,71.5,75.48,6170390
L,2016-02-03,36.51,36.57,35.39,36.3,1853881
MAA,2016-02-03,92.82,94.19,91.03,92.47,930851
MAC,2016-02-03,78.22,78.65,77.02,78.33,1024133
MAR,2016-02-03,59.16,59.73,57.69,59.39,3559903
MAS,2016-02-03,25.36,25.505,24.26,25.26,6906858
MAT,2016-02-03,30.6,32.2,29.88,31.76,17137698
MA,2016-02-03,86.56,86.76,84.46,86.47,5253636
MCD,2016-02-03,124.36,124.58,120.84,121.47,9326962
MCHP,2016-02-03,42.06,43.22,41.78,42.32,5907993
MCK,2016-02-03,156.49,156.98,149.24,152.37,4297936
MCO,2016-02-03,86.18,86.52,83.21,85.59,1323684
MDLZ,2016-02-03,38.38,40.08,38.22,39.23,25931224
MDT,2016-02-03,77.35,77.6,74.99,76.15,6785658
MET,2016-02-03,42.82,42.85,41.2,41.95,12098287
MGM,2016-02-03,19.32,19.36,17.8899,18.55,9291774
MHK,2016-02-03,165,165.375,157.66,161.49,905915
MKC,2016-02-03,87.62,88.39,85.95,86.98,831022
MLM,2016-02-03,122.89,123.445,118,121.31,965954
MMC,2016-02-03,52.6,52.91,51.25,52.84,3009772
MMM,2016-02-03,149.36,152.85,148.96,152.52,5766764
MNST,2016-02-03,45.62,46.092,44.3966,44.9733,4353786
MON,2016-02-03,88.27,89.5,87.18,89.5,5306537
MOS,2016-02-03,22.44,23.94,22.43,23.93,5728357
MO,2016-02-03,60.5,61.02,59.135,59.84,7979682
MPC,2016-02-03,39.8,40.07,35.4,37.2,15690048
MRK,2016-02-03,49.62,50.105,48.58,50.05,19568629
MRO,2016-02-03,9.02,9.43,8.44,9.42,23844281
MSFT,2016-02-03,53.25,53.39,51.26,52.16,57559814
MSI,2016-02-03,64.65,65.6,63.85,64.88,761663
MS,2016-02-03,24.43,24.52,23.29,24.32,25132938
MTB,2016-02-03,105.93,106.26,103.17,106.17,1245858
MTD,2016-02-03,312.42,313.87,303.08,309.26,357594
MU,2016-02-03,10.67,10.86,10.1801,10.76,18098114
MYL,2016-02-03,51.38,52.55,49.33,52.26,5683087
M,2016-02-03,40.98,41.93,39.98,41.62,4480695
NAVI,2016-02-03,8.8,9.24,8.385,9.18,3704382
NBL,2016-02-03,31.41,32.26,29.97,32.24,5279981
NCLH,2016-02-03,43.51,43.79,41.25,41.96,5388937
NDAQ,2016-02-03,62.54,62.77,60.4,61.6,2097379
NEE,2016-02-03,114.13,115.51,113.68,114.75,3382987
NEM,2016-02-03,20.31,22.395,20.3,22.34,16127120
NFLX,2016-02-03,92.41,92.69,86.14,90.74,27466034
NFX,2016-02-03,27.43,28.32,25.87,28.29,3159824
NI,2016-02-03,21.38,21.66,21.31,21.48,4137968
NKE,2016-02-03,62.88,62.9,61.3,62.49,7213516
NLSN,2016-02-03,47.36,47.5,46.06,46.7,2596122
NOC,2016-02-03,188.61,190.05,186.86,189.77,1317316
NOV,2016-02-03,28.09,28.19,26.1,28,29172973
NRG,2016-02-03,10.84,11.68,10.82,11.38,8692500
NSC,2016-02-03,66.88,67.68,64.51,67.32,1876925
NTAP,2016-02-03,22.14,22.355,21.315,22.2,3973599
NTRS,2016-02-03,59.88,59.93,57.45,59.46,1689482
NUE,2016-02-03,38.98,40.01,38.47,39.91,2840021
NVDA,2016-02-03,28.28,28.45,27.55,28.2,8169351
NWL,2016-02-03,37.65,37.71,35.465,36.23,6553901
NWSA,2016-02-03,12.26,12.65,11.94,12.24,3775891
NWS,2016-02-03,12.7,12.85,12.35,12.69,1637181
OKE,2016-02-03,23.74,24.7462,22.65,24.64,3213933
OMC,2016-02-03,72.86,73.24,71.78,72.47,1750366
ORCL,2016-02-03,35.56,35.79,34.94,35.69,13855330
ORLY,2016-02-03,261.27,261.51,250.5,253.62,946110
OXY,2016-02-03,66.59,68.19,64.75,68.13,6419586
O,2016-02-03,57.41,58.18,57.14,57.35,3066904
PAYX,2016-02-03,48.48,48.665,47.395,48.1,4934364
PBCT,2016-02-03,14.16,14.25,13.78,14.17,6691197
PCAR,2016-02-03,47.77,48.09,45.92,47.79,3358809
PCG,2016-02-03,56.91,57.725,56.7,57.46,3970711
PCLN,2016-02-03,1070.25,1072.34,1020.43,1049.16,793924
PDCO,2016-02-03,42.93,43.23,42.28,43.08,1117073
PEG,2016-02-03,41.69,42.42,41.56,42.15,3767276
PEP,2016-02-03,98.87,99.03,97.6,98.72,5146009
PFE,2016-02-03,29.91,30.07,29.14,29.67,44974694
PFG,2016-02-03,35.25,35.54,34.3003,35.54,3535086
PGR,2016-02-03,30.66,30.66,29.99,30.42,5863289
PG,2016-02-03,80.48,81.24,80.02,81.1,10149588
PHM,2016-02-03,16.41,16.48,15.935,16.38,5757177
PH,2016-02-03,96.42,97.9,93.46,97.73,2831688
PKG,2016-02-03,50.44,50.89,48.19,49.42,1280276
PKI,2016-02-03,47.71,47.71,45.75,46.8,1043860
PLD,2016-02-03,39.6,39.71,39.06,39.52,4000962
PM,2016-02-03,89.84,90.28,88.48,89.79,6022995
PNC,2016-02-03,84.07,84.26,81.38,83.85,3748312
PNR,2016-02-03,45.23,45.54,43.705,45.45,2017527
PNW,2016-02-03,68.69,70,68.69,69.71,1669463
PPG,2016-02-03,94.29,95.15,91.87,95.11,1831786
PPL,2016-02-03,36.47,37.05,36.36,36.69,7882013
PRGO,2016-02-03,145.02,146.295,142.2,145.68,1009116
PRU,2016-02-03,67.8,67.85,65.09,66.79,4003938
PSA,2016-02-03,256.24,257.98,250.14,253.11,708787
PSX,2016-02-03,79.51,79.94,76.76,79.1,7337489
PVH,2016-02-03,76.06,79.68,75.69,79.26,2492255
PWR,2016-02-03,18.5,18.64,18.07,18.58,2883662
PXD,2016-02-03,123.66,127.39,119.445,127.32,2565679
PX,2016-02-03,99.33,103.3,98.95,103.29,2563651
PYPL,2016-02-03,36.87,37.55,36.07,37.01,14543103
QCOM,2016-02-03,43.6,45,43.31,44.73,16733601
QRVO,2016-02-03,37.24,37.59,35.52,37.06,1301491
RCL,2016-02-03,73.33,75.49,71.34,73.83,9109743
REGN,2016-02-03,413.05,422.49,392.35,421.01,1248453
REG,2016-02-03,72.84,73.6,72.56,73.05,1083858
RE,2016-02-03,177.79,178.495,175.54,177.7,355939
RF,2016-02-03,7.7,7.87,7.34,7.82,34311685
RHI,2016-02-03,42.01,42.02,38.55,39.24,3313710
RHT,2016-02-03,68.45,68.87,66.21,67.7,1792262
RJF,2016-02-03,42.08,42.18,40.26,41.7,2242945
RL,2016-02-03,112.66,115.85,110.5,115.56,2338662
RMD,2016-02-03,57.54,57.85,57.01,57.58,1913027
ROK,2016-02-03,93.79,95.17,91.86,95.06,1445114
ROP,2016-02-03,160.81,162.14,157.18,162.11,667420
ROST,2016-02-03,56.78,56.92,54.4381,55.1,3431397
RRC,2016-02-03,27.6,29.44,26.04,28.72,6157022
RSG,2016-02-03,43.87,44.17,43.33,44.04,1736669
RTN,2016-02-03,126.05,128.145,125.22,128.08,3412294
SBAC,2016-02-03,96.8,96.82,92.83,95.78,2097165
SBUX,2016-02-03,60.88,61.13,58.5,59.53,12254460
SCG,2016-02-03,64.94,66.43,64.8,65.9,1637525
SCHW,2016-02-03,24.33,24.58,22.915,24.38,23511279
SEE,2016-02-03,40.91,42.06,40.28,42.04,2969335
SHW,2016-02-03,248.62,256.89,245.54,256.86,791177
SIG,2016-02-03,115.77,116.24,109.13,111.33,2394940
SJM,2016-02-03,128.74,130,127.5,129.37,996280
SLB,2016-02-03,70.03,70.86,67.64,70.83,12837120
SLG,2016-02-03,90.28,90.31,87.15,89.07,1413275
SNA,2016-02-03,155.84,155.98,149.89,153.14,893596
SNI,2016-02-03,60.54,61.61,60.13,61.37,1970227
SNPS,2016-02-03,42.55,42.94,41.91,42.53,1073769
SO,2016-02-03,49.41,50.24,48.31,48.51,15187960
SPGI,2016-02-03,82.11,82.15,78.55,80.77,1968144
SPG,2016-02-03,187.21,188.78,184.38,188.3,1388074
SRCL,2016-02-03,118.14,118.565,115.01,117.2,1366943
SRE,2016-02-03,95.95,96.84,95.18,95.64,1722635
STI,2016-02-03,34.74,34.78,33.23,34.46,6761023
STT,2016-02-03,53.54,53.91,51.7,53.78,5264316
STX,2016-02-03,30.18,31.33,29.77,30.52,9232946
STZ,2016-02-03,152.53,153.24,148.15,150.4,1831539
SWKS,2016-02-03,67.8,68.79,64.88,66.19,4894048
SWK,2016-02-03,94.42,95.66,92.39,95.51,1889126
SYF,2016-02-03,27.04,27.29,25.34,26.34,24158250
SYK,2016-02-03,99.91,99.99,97.49,99.09,2215419
SYMC,2016-02-03,19.44,19.49,18.96,19.28,6545529
SYY,2016-02-03,43.31,43.56,42.74,43.23,9385433
TAP,2016-02-03,91.84,91.9,88.94,89.97,2231749
TDG,2016-02-03,221.9,223.98,217.73,223.49,518586
TEL,2016-02-03,54.97,55.74,53.56,53.8,5710500
TGT,2016-02-03,73.86,73.94,71.6,72.57,5444865
TIF,2016-02-03,64.06,64.58,62.655,63.76,6147004
TJX,2016-02-03,73.15,73.29,71,71.98,3161504
TMK,2016-02-03,53.2,53.265,51.77,52.24,1386175
TMO,2016-02-03,127.94,127.94,123.19,126.05,2984896
TPR,2016-02-03,37.35,37.52,35.3434,36.42,9979625
TRIP,2016-02-03,63.7,64.26,60.88,62.77,2068481
TROW,2016-02-03,68.46,69.07,66.4,68.64,2326248
TRV,2016-02-03,106.35,107.51,104.74,106.89,2084988
TSCO,2016-02-03,86.49,87.3,83.35,84.67,1778635
TSN,2016-02-03,53.3,53.56,51.84,52.92,4065203
TSS,2016-02-03,39.22,39.29,38.43,38.98,2060621
TWX,2016-02-03,71.19,71.75,69.58,71.46,5277842
TXN,2016-02-03,50.15,50.71,49.1,50.25,11309646
TXT,2016-02-03,32.1,32.49,30.94,32.28,3911508
T,2016-02-03,36.12,36.8,35.9,36.72,37992735
UAA,2016-02-03,41.085,41.395,39.165,40.45,8570228
UAL,2016-02-03,46.63,48.3,45.05,47.57,6489983
UDR,2016-02-03,35.86,36.82,35.6,36.36,2651506
UHS,2016-02-03,112.91,113.285,109.11,111.58,595471
ULTA,2016-02-03,180.5,181.425,171.25,173.46,1069201
UNH,2016-02-03,114.37,114.37,110.3,112.75,3462331
UNM,2016-02-03,28.08,28.42,26.27,26.86,3910828
UNP,2016-02-03,71.99,72.3899,70.54,72.26,6501237
UPS,2016-02-03,95.23,95.73,93.97,95.33,4857474
URI,2016-02-03,46.48,48.46,44.88,48.43,4192540
USB,2016-02-03,38.93,39.34,37.98,39.28,10534070
UTX,2016-02-03,85.99,86.37,84.29,85.96,8305503
VAR,2016-02-03,76.67,76.76,74.43,75.49,1183954
VFC,2016-02-03,63.06,63.4081,61.47,63.31,2331889
VIAB,2016-02-03,44.52,45.28,43.19,44.67,4821361
VLO,2016-02-03,65.44,65.78,59.4,60.94,12704032
VMC,2016-02-03,88.11,88.65,85.2,88.02,2036528
VNO,2016-02-03,85.77,86.44,84.57,86.11,845275
VRSK,2016-02-03,70.84,71.3,68.08,68.87,1822342
VRSN,2016-02-03,74.54,76.39,73.665,76.2,1494561
VRTX,2016-02-03,91.54,93.98,86.12,93.88,3256678
VTR,2016-02-03,55.11,56.43,54.7,56,2715436
VZ,2016-02-03,50.25,50.62,49.42,50.62,20309813
V,2016-02-03,73.76,74.625,72.43,74.38,9941917
WAT,2016-02-03,118.45,118.97,115.63,118.84,722446
WBA,2016-02-03,78.43,78.7,76.05,76.81,4465353
WDC,2016-02-03,47.25,48.14,46.47,48.04,4073407
WEC,2016-02-03,56.4,57.0484,56.21,56.65,2758035
WFC,2016-02-03,48.45,48.51,46.51,47.6,47149705
WHR,2016-02-03,133.84,135.12,131.56,135.08,1311171
WLTW,2016-02-03,113.38,114.64,109.64,114.05,896326
WMB,2016-02-03,19.02,19.23,16.98,18.41,15426462
WMT,2016-02-03,67.31,67.5,65.07,66.27,12315590
WM,2016-02-03,52.47,53.27,51.79,53.08,2225927
WRK,2016-02-03,33.95,34.31,32.89,33.31,3747026
WU,2016-02-03,17.24,17.37,16.94,17.28,4722238
WYNN,2016-02-03,62.47,63.9099,59.53,63.17,4244309
WYN,2016-02-03,63.24,63.57,61.82,63.42,1731847
WY,2016-02-03,25.48,25.67,24.76,25.46,4905853
XEC,2016-02-03,86.09,89.64,83.98,89.56,1362799
XEL,2016-02-03,38.88,39.43,36.25,39.25,8312260
XLNX,2016-02-03,48.88,48.88,47.17,48.55,4172575
XL,2016-02-03,35.95,36.01,35.02,35.62,2429488
XOM,2016-02-03,75.53,78.53,74.26,78.48,25873717
XRAY,2016-02-03,59.86,60.37,58.06,58.95,1232078
XRX,2016-02-03,36.16,37,35.68,36.96,4468773
XYL,2016-02-03,35.3,35.85,34.71,35.67,1946530
YUM,2016-02-03,72.59,73.27,71.43,72.45,10544860
ZBH,2016-02-03,98.73,98.86,95.852,97.26,1418090
ZION,2016-02-03,21.76,21.84,20.78,21.775,4598784
ZTS,2016-02-03,41.84,42,40.45,41.31,5145113
AAL,2016-02-04,37.34,38.6,36.701,38.21,8599627
AAPL,2016-02-04,95.86,97.33,95.19,96.6,46471652
AAP,2016-02-04,147.46,148.44,145.48,147.85,1573505
ABBV,2016-02-04,56.74,57.31,55.355,56.76,10351220
ABC,2016-02-04,80.51,87.97,80.5,84.4,8039420
ABT,2016-02-04,37.78,38.22,37.53,38.01,5103812
ACN,2016-02-04,102.22,103.02,101.38,102.73,3875394
ADBE,2016-02-04,87.82,87.97,85.78,86.36,3417381
ADI,2016-02-04,51.21,52.15,50.89,51.67,1772288
ADM,2016-02-04,33.44,34.6898,33.34,34.25,6612344
ADP,2016-02-04,82.03,82.9,81.55,82.8,1822780
ADSK,2016-02-04,49.46,50.74,48.615,49.51,2402754
ADS,2016-02-04,193.48,198.96,192,197.41,1164254
AEE,2016-02-04,47.16,47.39,46.26,46.53,3032003
AEP,2016-02-04,63.15,63.34,62.03,62.29,4114594
AES,2016-02-04,9.7,10.11,9.7,9.8,8354671
AET,2016-02-04,100.72,102.31,99.96,102.11,2232601
AFL,2016-02-04,57.14,58.11,56.96,58.02,2279162
AGN,2016-02-04,275.81,276.93,267.45,272.45,3788619
AIG,2016-02-04,54.17,54.78,53.69,54.02,12286921
AIV,2016-02-04,39.37,39.97,39.03,39.68,1438144
AIZ,2016-02-04,79.12,79.65,78.06,78.64,568620
AJG,2016-02-04,38.38,38.8599,38.05,38.68,1449150
AKAM,2016-02-04,44.41,45.275,43.87,44.64,2402873
ALB,2016-02-04,53.64,54.255,51.23,51.95,2213785
ALGN,2016-02-04,67.01,67.99,66.59,67.38,398321
ALK,2016-02-04,67.11,69.17,67.1,68.91,1158957
ALLE,2016-02-04,59.32,60.97,59.215,59.8,542807
ALL,2016-02-04,60.475,62.2,60.475,62.05,5519955
ALXN,2016-02-04,143.81,152.41,143.81,146.02,2803806
AMAT,2016-02-04,17.34,17.77,17.255,17.58,13648091
AMD,2016-02-04,2.06,2.17,2.03,2.09,8284838
AME,2016-02-04,45.85,47.16,44.92,46.64,1878844
AMGN,2016-02-04,150.5,151.96,148.8,149.91,3685238
AMG,2016-02-04,123.33,130.65,122.15,128.66,640677
AMP,2016-02-04,84.81,86.21,84.24,85.47,1954206
AMT,2016-02-04,90.32,91.8399,90.01,91.09,2385364
AMZN,2016-02-04,525,538.99,519.2201,536.26,6199070
ANDV,2016-02-04,79.12,82,77.18,79.79,3655359
ANSS,2016-02-04,87.11,88.78,86.775,88.18,359331
ANTM,2016-02-04,126,127.49,122.78,126.64,2299056
AON,2016-02-04,87.45,89.04,87.21,88.95,1255906
AOS,2016-02-04,33.925,34.675,33.5,33.875,2846470
APA,2016-02-04,42.06,43.8,40.49,40.74,7533610
APC,2016-02-04,42.52,44.06,40.6,41.36,13684732
APD,2016-02-04,133.29,137,132.96,136.16,3232987
APH,2016-02-04,49.04,49.74,48.79,49.57,1573226
ARE,2016-02-04,76.06,78.09,75.885,76.91,443000
ARNC,2016-02-04,22.92,25.35,22.89,24.93,17931602
ATVI,2016-02-04,33.14,33.25,31.3349,31.94,17559834
AVB,2016-02-04,169.79,173.08,167.18,171.12,837209
AVGO,2016-02-04,131.4,137.27,130.5,136.12,6083322
AVY,2016-02-04,63.43,64.8,63.43,64.37,1805899
AWK,2016-02-04,65.31,65.34,63.71,63.93,1964240
AXP,2016-02-04,54.08,54.46,53.81,54.38,6904021
AYI,2016-02-04,193.3,199.64,192.8,195.47,417885
AZO,2016-02-04,748.04,750.32,734.3,747.87,512246
A,2016-02-04,37.15,37.79,36.97,37.42,2833492
BAC,2016-02-04,12.89,13.59,12.885,13.25,179394377
BAX,2016-02-04,38.33,38.5199,37.78,38.29,6869802
BA,2016-02-04,121.12,124.91,121.12,123.61,5836971
BBT,2016-02-04,31.7,32.25,31.68,32.16,7160837
BBY,2016-02-04,27.82,28.53,27.5,28.36,4899496
BDX,2016-02-04,140.47,140.99,137.41,137.91,1812656
BEN,2016-02-04,32.29,33.885,32.02,33.79,5184119
BF.B,2016-02-04,48.35,48.66,47.6675,48.13,1741646
BIIB,2016-02-04,270.16,279.375,269.11,273.27,2073406
BK,2016-02-04,34.27,35.21,34.15,34.95,6187893
BLK,2016-02-04,302.25,316,302.25,313.7,1037604
BLL,2016-02-04,33.31,34.07,33.105,33.92,3226952
BMY,2016-02-04,59.62,60.75,59.19,59.7,7987211
BRK.B,2016-02-04,126.09,127.7,125.75,127.44,4596293
BSX,2016-02-04,17.25,17.5,16.67,17.34,29665568
BWA,2016-02-04,28.36,29.76,28.03,29.73,2864892
BXP,2016-02-04,114.65,118.64,114.37,117.25,1094481
CAG,2016-02-04,40.94,41.07,39.81,40.03,3594810
CAH,2016-02-04,76.89,78.74,75.85,76.6,2546528
CAT,2016-02-04,63.6,66.99,63.6,65.96,12598022
CA,2016-02-04,27.78,28.399,27.74,28.15,3229112
CBG,2016-02-04,25.68,26.8,25.34,26.36,5675689
CBOE,2016-02-04,64.01,64.34,60.87,61.65,1121403
CBS,2016-02-04,49.8,50.3199,47.85,48.41,8107669
CB,2016-02-04,112.26,113.38,111.58,113.22,2777296
CCI,2016-02-04,86.5,86.85,85.65,86.22,1776810
CCL,2016-02-04,45.5,45.715,44.82,45.51,7697677
CDNS,2016-02-04,20.91,21.435,20.24,20.4,7515795
CELG,2016-02-04,99.43,103.69,98.75,101.93,7893907
CERN,2016-02-04,57.19,59.07,57.05,58.49,2270339
CFG,2016-02-04,20.04,20.55,19.89,20.23,9247739
CF,2016-02-04,30.2,30.83,29.6,30.59,5454128
CHD,2016-02-04,43.5,43.815,42.99,43.37,2736756
CHK,2016-02-04,3.4,3.65,3.19,3.26,39086179
CHRW,2016-02-04,65.68,67.47,65.12,67.45,2291970
CHTR,2016-02-04,178.22,180.95,168.105,170.5,4003898
CINF,2016-02-04,57.35,59.09,56.81,59.04,1094576
CI,2016-02-04,130.6,134.97,130.6,134.77,2151564
CLX,2016-02-04,131.56,131.59,124.21,124.71,2524567
CL,2016-02-04,65.9,66.23,65.5,65.99,3078814
CMA,2016-02-04,34.32,35.44,34.07,34.94,5466029
CMCSA,2016-02-04,29.09,29.725,28.795,29.105,56292622
CME,2016-02-04,89.28,89.62,85.47,86.33,3796804
CMG,2016-02-04,460,476.67,456,470.9,1489630
CMI,2016-02-04,91.18,97.97,90.83,97.57,5691408
CMS,2016-02-04,37.57,39.76,37.57,39.26,4005855
CNC,2016-02-04,59.73,61.11,58.92,60.33,2025716
CNP,2016-02-04,19.06,19.24,18.91,18.95,4189937
COF,2016-02-04,63,64.36,62.84,63.73,4308528
COG,2016-02-04,21.07,21.48,20.2,20.9,10800823
COL,2016-02-04,78.82,81.01,78.82,80.4,1080458
COO,2016-02-04,132.85,133.98,131.29,131.87,295583
COP,2016-02-04,38.5,39,35.02,35.32,49188160
COST,2016-02-04,145,145.1378,141.79,143.28,5340490
COTY,2016-02-04,27.57,28.835,26.01,28.36,3981208
CPB,2016-02-04,56.18,56.31,54.9701,55.34,1870416
CRM,2016-02-04,65.68,67.37,64.825,67.2,7220374
CSCO,2016-02-04,23.17,23.57,22.93,23.54,29280471
CSRA,2016-02-04,26.19,26.65,25.74,25.84,1451959
CSX,2016-02-04,22.35,23.445,22.35,23.05,10388243
CTAS,2016-02-04,84.85,85.39,84.49,85.17,685394
CTL,2016-02-04,26.17,26.7,26.12,26.54,5722189
CTSH,2016-02-04,60.09,60.36,58.98,59.62,5512757
CTXS,2016-02-04,68.18,69.36,67.0403,67.14,2186301
CVS,2016-02-04,95.05,95.55,93.91,94.63,4686768
CVX,2016-02-04,84.59,86.19,83.83,84.79,12824997
CXO,2016-02-04,92.71,93.2,88.72,90,2777923
C,2016-02-04,40.11,41.57,40.05,40.79,26697302
DAL,2016-02-04,43.78,44.37,43.36,44.04,9444045
DE,2016-02-04,75.07,79.04,75.05,78.7,4976308
DFS,2016-02-04,45.29,46.4094,45.14,46.31,6562891
DGX,2016-02-04,63.92,64.9,63.58,63.87,995694
DG,2016-02-04,74.35,75.14,72.43,72.86,3770463
DHI,2016-02-04,25.58,26.21,25.42,25.67,5848472
DHR,2016-02-04,84.86,86.7,84.81,86.45,3067529
DISCA,2016-02-04,27.38,28.32,27.36,27.7,3172421
DISCK,2016-02-04,26.88,27.91,26.88,27.19,1566351
DISH,2016-02-04,47.77,48.51,47.43,47.79,1145534
DIS,2016-02-04,94.87,96.73,94.6,95.43,8350333
DLR,2016-02-04,80.39,81.97,79.85,81.35,1064346
DLTR,2016-02-04,79.34,79.41,75.87,76.67,3754191
DOV,2016-02-04,58.25,61.28,58.23,59.67,2011391
DPS,2016-02-04,92.89,93.18,89.79,90.23,2144040
DRE,2016-02-04,19.94,20.18,19.88,19.98,1629194
DRI,2016-02-04,61.65,62.09,61,61.52,1706350
DTE,2016-02-04,86.94,87.56,86.435,86.61,1388253
DUK,2016-02-04,78.27,79.03,77.88,78.58,4545889
DVA,2016-02-04,65.05,65.83,64.78,65.45,1124846
DVN,2016-02-04,26.77,28.8698,26.42,26.56,11744072
D,2016-02-04,70.07,71.155,69.6201,70.43,4016051
EA,2016-02-04,59.44,59.86,57.52,58.73,8686828
EBAY,2016-02-04,23.49,23.61,23.09,23.49,15936804
ECL,2016-02-04,107.46,109.685,107.1256,109.17,1382189
ED,2016-02-04,71.43,71.845,70.73,71.53,1751240
EFX,2016-02-04,103.12,104.16,102.6,103.67,584117
EIX,2016-02-04,63.89,64.31,62.88,63.07,2506248
EL,2016-02-04,85.78,87.65,85.77,87.01,3180974
EMN,2016-02-04,61.43,62.51,61.03,61.36,2667575
EMR,2016-02-04,46.32,48.29,46.2,46.87,7855602
EOG,2016-02-04,70.67,71.39,68.14,68.44,5174334
EQIX,2016-02-04,312.17,314.08,305.36,308.45,1032945
EQR,2016-02-04,75.27,76.925,74.48,76.27,2278179
EQT,2016-02-04,61.48,62.47,58.35,59.76,4907337
ESRX,2016-02-04,68.68,69.92,67.55,68.15,6079688
ESS,2016-02-04,209.2,212.57,207.2455,210.92,579177
ES,2016-02-04,55.63,55.91,54.84,54.93,3347599
ETFC,2016-02-04,22.52,23.24,22.4175,23.16,6896075
ETN,2016-02-04,52.47,55.26,52.47,54.36,6098116
ETR,2016-02-04,73.12,74.48,72.19,72.3,1363058
EW,2016-02-04,83.19,84.48,82.47,83.6,3280312
EXC,2016-02-04,31.66,32.42,31.61,32.25,14215689
EXPD,2016-02-04,44.37,45.835,44.37,45.79,1325517
EXPE,2016-02-04,95.97,100.21,94.5,99.9,2331051
EXR,2016-02-04,87.89,88.28,85.81,86.1,1699179
FAST,2016-02-04,41.5,44.44,41.5,43.53,11213892
FBHS,2016-02-04,44.46,48.71,44.21,46.64,2805309
FB,2016-02-04,111.8,111.94,109.25,110.49,38890199
FCX,2016-02-04,5.1,6.03,5.09,5.72,116330413
FDX,2016-02-04,130.69,136.09,130.69,134.21,2541976
FE,2016-02-04,33.54,33.61,33.2,33.25,3988238
FFIV,2016-02-04,91.19,92.65,90.94,92.05,642121
FISV,2016-02-04,95.02,96.56,94.7,96.53,1599161
FIS,2016-02-04,59.46,60.26,59.46,60.15,1453571
FITB,2016-02-04,15.31,15.76,15.31,15.53,8712420
FLIR,2016-02-04,28.54,29,28.49,28.68,892223
FLR,2016-02-04,43.57,45.27,43.31,44.94,1720187
FLS,2016-02-04,38.49,41.15,37.75,40.31,2438584
FL,2016-02-04,67.35,68.71,67.044,68.05,2019394
FMC,2016-02-04,36.27,39.24,36.24,37.6,1917960
FOXA,2016-02-04,26.62,27.01,25.95,26.075,16273985
FOX,2016-02-04,26.55,26.99,26.15,26.23,3777755
FRT,2016-02-04,151.53,152.835,150.14,151.49,497210
FTI,2016-02-04,24.35,25.45,24.07,24.28,6735101
F,2016-02-04,11.37,11.69,11.26,11.53,40223130
GD,2016-02-04,133.76,136.09,133.1401,135.35,2306265
GE,2016-02-04,28.65,29.46,28.49,29.18,53998318
GGP,2016-02-04,27.81,28.31,27.8,28.11,4324125
GILD,2016-02-04,86.02,87.45,85.61,86.68,14538729
GIS,2016-02-04,55.38,55.51,54.84,55.12,3089132
GLW,2016-02-04,18.36,19.07,18.34,18.86,13743468
GM,2016-02-04,28.94,29.21,28.1,28.64,21002766
GOOGL,2016-02-04,744.59,745.24,722.6001,730.03,5246123
GOOG,2016-02-04,722.81,727,701.86,708.01,5168709
GPC,2016-02-04,83.45,86.1,83.45,86.03,1038548
GPN,2016-02-04,57.09,57.9,56.86,57.69,1055741
GPS,2016-02-04,23.87,24.43,23.67,23.9,7390349
GRMN,2016-02-04,34.23,35.2,34.23,35.14,1400116
GS,2016-02-04,152.3,157.95,152.01,156.49,4573051
GT,2016-02-04,27.95,28.29,27.4,27.61,5494729
GWW,2016-02-04,201.37,212.65,199.35,208.48,1500861
HAL,2016-02-04,32.39,33.485,32.18,32.43,13726532
HAS,2016-02-04,74.58,78.45,73.86,75.9,4598263
HBAN,2016-02-04,8.48,8.79,8.48,8.67,20033722
HBI,2016-02-04,30.06,30.18,29.09,29.39,5739510
HCA,2016-02-04,70.2,70.89,69.03,70.13,3241156
HCN,2016-02-04,63.46,63.9054,62.83,63.69,2400342
HCP,2016-02-04,36.24,36.35,35.3781,35.82,3004246
HD,2016-02-04,123.65,123.9,119.45,121.11,9171816
HES,2016-02-04,43.38,45.16,42.53,43.47,10121590
HIG,2016-02-04,38.75,39.81,38.17,39.8,6205353
HII,2016-02-04,125.56,127.9999,124.5,125.95,359981
HOG,2016-02-04,39.91,41.61,39.88,41.25,5008498
HOLX,2016-02-04,35.16,35.78,34.84,35.21,3527821
HON,2016-02-04,101.69,103.72,101.62,102.55,5039900
HPE,2016-02-04,13.31,13.89,13.31,13.85,6499149
HPQ,2016-02-04,9.6,9.935,9.6,9.86,11744573
HP,2016-02-04,49.94,52.02,49.91,51.32,5056715
HRB,2016-02-04,33.99,34.65,33.82,34.62,2062795
HRL,2016-02-04,39.9,39.9,39.115,39.215,3218436
HRS,2016-02-04,77.72,79.82,77.578,78.84,1455514
HSIC,2016-02-04,75.375,75.905,74.485,75.055,812060
HST,2016-02-04,13.59,14.29,13.54,14.2,13723686
HSY,2016-02-04,88.72,89.64,88.2,88.64,1343103
HUM,2016-02-04,166.56,169.87,164.87,168.65,1042816
IBM,2016-02-04,125.08,128.5,125,127.65,5266450
ICE,2016-02-04,52.784,52.932,48.362,49.218,14851850
IDXX,2016-02-04,71.59,72.3689,70.72,70.92,722524
IFF,2016-02-04,119.99,122.38,119.89,121.28,551364
ILMN,2016-02-04,146.26,148.84,140.92,143.38,1694729
INCY,2016-02-04,68.92,73,66.555,72.03,2965697
INFO,2016-02-04,28.29,28.68,28.19,28.3,656270
INTC,2016-02-04,29.14,29.88,29.11,29.77,29257839
INTU,2016-02-04,95.78,96.93,94.85,96.75,1653009
IPG,2016-02-04,22.03,22.24,21.8,21.91,4555294
IP,2016-02-04,34.23,35.39,33.895,35.07,6493862
IQV,2016-02-04,58.23,59.73,57.195,59.53,1672955
IRM,2016-02-04,27.13,27.55,26.91,27.35,1657570
IR,2016-02-04,49.78,51.92,49.69,51.3,2790020
ISRG,2016-02-04,181.2165,184.6498,179.0398,183.9765,1276209
ITW,2016-02-04,89.57,92.705,89.515,91.46,1751196
IT,2016-02-04,83,85.034,80.0001,83.99,1037529
IVZ,2016-02-04,27.57,28.505,27.49,27.96,5245789
JBHT,2016-02-04,72.27,75.18,72.27,75.02,1413539
JCI,2016-02-04,35.5916,36.6701,35.466,36.3351,4525676
JEC,2016-02-04,37.22,38.27,37.11,37.4,1948881
JNJ,2016-02-04,103.61,104.085,102.73,103.9,10389000
JNPR,2016-02-04,23.9,24.06,23.6,23.73,8286725
JPM,2016-02-04,57.06,58.52,57.06,58.4,21651256
JWN,2016-02-04,49.28,49.28,46.795,47.43,5557531
KEY,2016-02-04,10.74,11,10.72,10.91,17267447
KHC,2016-02-04,75.04,75.1998,72.92,74.15,7077139
KIM,2016-02-04,27.64,27.925,27.536,27.81,3173517
KLAC,2016-02-04,66.81,67.11,66.33,66.88,1663759
KMB,2016-02-04,129.58,130.246,128.07,128.75,2591371
KMI,2016-02-04,15.7,16.2,15.32,15.66,31668453
KMX,2016-02-04,42.56,44.02,41.99,43.9,3168758
KORS,2016-02-04,51.1,52.15,50.7,51.72,6370976
KO,2016-02-04,42.52,42.89,42.4,42.53,14413744
KR,2016-02-04,39.72,39.89,38.85,38.96,7303268
KSS,2016-02-04,43.5,45.2,40.95,41.52,22573592
KSU,2016-02-04,71.32,76.33,71.32,75.68,2661860
K,2016-02-04,72.02,72.25,71.396,71.83,1616174
LB,2016-02-04,91.4,93,88.53,88.57,4861974
LEG,2016-02-04,40.72,41.45,40.47,41.2,985553
LEN,2016-02-04,39.4608,40.4706,39.3578,39.7255,2024091
LH,2016-02-04,108.15,109.5,107.32,108.33,639651
LKQ,2016-02-04,26.41,26.55,25.84,26.4,1695747
LLL,2016-02-04,117.57,118.45,116.89,117.39,543065
LLY,2016-02-04,75.95,76.53,73.44,74.28,6339465
LMT,2016-02-04,212.5,213.38,209.28,210.21,1628202
LNC,2016-02-04,37.06,37.6299,35.22,35.91,4308077
LNT,2016-02-04,33.845,34.06,33.5551,33.735,2176722
LOW,2016-02-04,67.84,68.32,66.3,67.96,8986929
LRCX,2016-02-04,71.36,72.065,70.56,71.47,2206058
LUK,2016-02-04,16.41,16.85,16.32,16.41,1917296
LUV,2016-02-04,36.44,37.7,36.44,37.55,6586127
LYB,2016-02-04,75.82,80.4625,75.82,79.66,5640497
L,2016-02-04,36.3,36.65,36.04,36.55,1702738
MAA,2016-02-04,90.47,92.34,86.11,87.63,1655493
MAC,2016-02-04,76.73,78.71,76,78.62,862675
MAR,2016-02-04,59.28,60.9,58.89,60.71,4331455
MAS,2016-02-04,25.14,26.04,25.14,25.39,4689470
MAT,2016-02-04,31.79,34.36,31.08,32.29,24983714
MA,2016-02-04,86.24,86.87,85.74,86.33,4490572
MCD,2016-02-04,121.04,121.24,118.72,120.66,7595031
MCHP,2016-02-04,42.44,43.8,40.53,42.74,6018905
MCK,2016-02-04,151.74,157.78,149.55,153.81,2673700
MCO,2016-02-04,85.44,87.5,85.44,87.11,2635131
MDLZ,2016-02-04,39.01,39.09,37.86,38.02,18818467
MDT,2016-02-04,76.1,76.26,75.01,76.2,5398647
MET,2016-02-04,40.62,40.84,39.27,39.75,17538350
MGM,2016-02-04,18.63,19.18,18.47,18.77,7514575
MHK,2016-02-04,161.27,165.73,160.66,165.03,666227
MKC,2016-02-04,86.9,87.4,85.275,85.83,835887
MLM,2016-02-04,122.04,126.56,122.04,124.41,1428592
MMC,2016-02-04,53.34,54.66,52.95,54.17,4376087
MMM,2016-02-04,152.42,154.38,151.778,153.44,3458366
MNST,2016-02-04,44.8733,44.9166,42.56,42.82,6793647
MON,2016-02-04,90.38,95.39,89.99,95.32,9526500
MOS,2016-02-04,24,25.37,23.96,24.8,8350076
MO,2016-02-04,59.35,59.96,58.87,59.48,6364665
MPC,2016-02-04,36.98,37.34,34.12,34.94,17638105
MRK,2016-02-04,49.7,49.74,48.03,48.59,20609204
MRO,2016-02-04,9.55,10.28,9.09,9.19,33500297
MSFT,2016-02-04,52.1,52.81,51.37,52,46987123
MSI,2016-02-04,64.7,64.91,63.81,64.25,930263
MS,2016-02-04,24.15,25.195,24.12,25.01,17497486
MTB,2016-02-04,105.9,109.56,105.88,108.19,1011514
MTD,2016-02-04,308.18,318.08,307.08,313.98,425253
MU,2016-02-04,10.71,11.55,10.7,11.23,26164118
MYL,2016-02-04,51.94,53.21,51.15,52.31,4032516
M,2016-02-04,39.94,40.82,39.4775,40.74,7030179
NAVI,2016-02-04,9.12,9.73,8.9901,9.54,3440585
NBL,2016-02-04,32.51,33.04,31.265,31.38,6135756
NCLH,2016-02-04,42.24,42.58,40.57,42.5,3524931
NDAQ,2016-02-04,61.73,62.21,58.69,59.85,2508701
NEE,2016-02-04,113.92,114.96,112.5501,113.52,2928231
NEM,2016-02-04,22.89,24.15,22.78,23.38,19597381
NFLX,2016-02-04,89.5,91.25,86.54,89.71,19108600
NFX,2016-02-04,28.49,29.18,27.16,27.25,3358719
NI,2016-02-04,21.45,21.53,21.06,21.16,3624007
NKE,2016-02-04,62.02,62.16,59.99,60.17,10455716
NLSN,2016-02-04,46.68,47.07,46.45,46.7,2581583
NOC,2016-02-04,188.8,189.898,185.31,186.35,1550390
NOV,2016-02-04,28.04,28.84,27.75,28.58,13847762
NRG,2016-02-04,11.24,12.14,11.19,11.68,11622842
NSC,2016-02-04,67.52,69.99,67.52,69.37,2092842
NTAP,2016-02-04,21.76,23.15,21.47,22.58,3617802
NTRS,2016-02-04,59.21,60.47,59.2,60.34,1551932
NUE,2016-02-04,40.33,41.16,40.1,40.47,2907652
NVDA,2016-02-04,28.24,28.85,27.93,28.21,8703450
NWL,2016-02-04,36.21,37.57,36.05,37.52,6034401
NWSA,2016-02-04,12.22,12.495,12.16,12.21,6302007
NWS,2016-02-04,12.66,12.99,12.66,12.78,2195575
OKE,2016-02-04,24.78,25.99,24.63,25.49,3751747
OMC,2016-02-04,72.51,73.78,72.07,72.65,1960548
ORCL,2016-02-04,35.7,36.54,35.66,36.45,16925925
ORLY,2016-02-04,253.24,253.6,247.05,250.88,1002280
OXY,2016-02-04,68.9,70.49,66.78,66.98,9267260
O,2016-02-04,57.21,57.9,56.86,57.48,2953926
PAYX,2016-02-04,47.77,48.4999,47.35,47.94,3019257
PBCT,2016-02-04,14.07,14.53,14.07,14.33,4341251
PCAR,2016-02-04,47.92,50.21,47.81,50,3522869
PCG,2016-02-04,57.27,57.43,56.23,56.33,4175940
PCLN,2016-02-04,1044.79,1073.64,1023.25,1069.1,766661
PDCO,2016-02-04,43.07,43.58,42.345,43.24,805637
PEG,2016-02-04,42.19,42.83,42.06,42.42,3162384
PEP,2016-02-04,98.68,98.9,97,97.39,5211987
PFE,2016-02-04,29.49,29.59,28.74,29,56934604
PFG,2016-02-04,35.51,36.78,35.21,36.34,2762825
PGR,2016-02-04,30.39,30.67,30.27,30.66,4987535
PG,2016-02-04,80.85,81.1,80.33,80.7,8295082
PHM,2016-02-04,16.37,16.96,16.3689,16.53,6605570
PH,2016-02-04,97.69,102.77,97.57,101.13,2952124
PKG,2016-02-04,49.29,50.55,48.93,50.44,1715118
PKI,2016-02-04,46.71,47.43,46.18,46.58,1119423
PLD,2016-02-04,39.36,39.7901,39.16,39.58,3370333
PM,2016-02-04,87.68,90.35,87.68,89.1,6019855
PNC,2016-02-04,83.26,85.12,83.12,84.89,2242344
PNR,2016-02-04,45.52,48.1,45.52,46.81,3015705
PNW,2016-02-04,69.645,69.83,68.61,68.83,1315145
PPG,2016-02-04,95.33,96.315,94.6,95.7,1457465
PPL,2016-02-04,36.37,37.23,35.9,36.66,8225155
PRGO,2016-02-04,145.42,147.58,142.25,144.11,1069591
PRU,2016-02-04,66.42,67.77,66.03,66.98,3292762
PSA,2016-02-04,252.71,252.84,245.6,246.22,930467
PSX,2016-02-04,79.09,80.92,78.6,79.88,5657732
PVH,2016-02-04,78.17,78.17,76.15,77.42,2115624
PWR,2016-02-04,18.61,19.22,18.56,18.9,2704129
PXD,2016-02-04,129.33,133.79,123.82,124.49,3717189
PX,2016-02-04,103.35,106.99,103.35,105.53,2169150
PYPL,2016-02-04,36.66,37.285,36.54,37.17,10212258
QCOM,2016-02-04,44.62,45.76,44.38,45.66,10798898
QRVO,2016-02-04,37.39,38.94,37.09,38.78,2783756
RCL,2016-02-04,73.03,73.8,68.92,73.58,6734630
REGN,2016-02-04,417.17,437.525,408.12,412.59,1284735
REG,2016-02-04,72.7,73.17,72.23,72.25,903038
RE,2016-02-04,180.02,183.37,180.02,182.56,461342
RF,2016-02-04,7.76,8.1,7.74,7.9,22205162
RHI,2016-02-04,39.18,40.35,38.93,39.26,2531725
RHT,2016-02-04,68.06,69.8,67.99,68.62,1579935
RJF,2016-02-04,41.42,43.555,41.42,43.27,2329225
RL,2016-02-04,103.27,103.5,88.24,89.95,10823175
RMD,2016-02-04,57.28,58,56.92,57.82,1763070
ROK,2016-02-04,95.31,101.67,95.31,98.64,2654451
ROP,2016-02-04,162.04,168.1,160.49,166.97,722953
ROST,2016-02-04,54.44,54.79,53.35,54.48,4135936
RRC,2016-02-04,28.93,30.94,28,29.82,9319271
RSG,2016-02-04,43.91,44.33,43.85,44.13,1324695
RTN,2016-02-04,127.54,128.25,125.535,126.42,2505001
SBAC,2016-02-04,96,98,94.77,95.9,1023731
SBUX,2016-02-04,59.41,59.4487,57.99,58.29,13944926
SCG,2016-02-04,65.91,66.28,65.05,65.19,1307378
SCHW,2016-02-04,24.31,25.17,24.3,24.97,13920073
SEE,2016-02-04,41.85,42.53,40.945,41.64,3343851
SHW,2016-02-04,256.65,260.61,253.88,260.26,825187
SIG,2016-02-04,111.09,111.98,108.59,109.82,1449853
SJM,2016-02-04,128.61,129.35,125.1,125.93,1041027
SLB,2016-02-04,71.53,72.87,70.31,70.54,10892712
SLG,2016-02-04,88.65,92.36,88.05,91.05,1471545
SNA,2016-02-04,154.61,154.61,143.49,145.15,2109512
SNI,2016-02-04,61.54,63.73,61.31,61.69,1957176
SNPS,2016-02-04,42.75,43.34,42.53,42.86,862129
SO,2016-02-04,48.5,48.69,47.45,48.42,9049014
SPGI,2016-02-04,81.77,88,81.77,87,3206260
SPG,2016-02-04,187.96,188.68,186.05,187.58,1190966
SRCL,2016-02-04,117.42,118.4799,115.79,115.94,1862062
SRE,2016-02-04,95.48,96.97,95.195,95.31,1989100
STI,2016-02-04,34.45,35.33,34.3,34.87,4385918
STT,2016-02-04,53.68,56.16,53.39,55.11,3943141
STX,2016-02-04,30.57,33.62,30.56,32.19,11677257
STZ,2016-02-04,149.5,150.05,145.44,146.95,3022591
SWKS,2016-02-04,66.58,66.79,65.12,66,4337281
SWK,2016-02-04,95.11,98.25,95,96.11,2065954
SYF,2016-02-04,26.26,26.56,26,26.31,16964891
SYK,2016-02-04,99,100.04,98.58,99.54,1594364
SYMC,2016-02-04,19.19,19.31,18.925,19.18,9830959
SYY,2016-02-04,43.16,43.735,43,43.44,6663143
TAP,2016-02-04,89.96,89.96,86.89,87.63,3073980
TDG,2016-02-04,222.68,227.59,222.28,227.35,385219
TEL,2016-02-04,53.82,55,53.42,54.9,5593899
TGT,2016-02-04,70.67,70.67,69.13,70.04,7650390
TIF,2016-02-04,63.28,64.99,63.14,64.68,3578104
TJX,2016-02-04,70.87,71.52,69.72,70.76,3125436
TMK,2016-02-04,52.5,54.12,51.96,52.38,1911880
TMO,2016-02-04,126.36,128.61,125.95,127.8,2319021
TPR,2016-02-04,35.9,36.275,35.44,36.09,5336433
TRIP,2016-02-04,62.89,64.52,62.31,63.81,1802391
TROW,2016-02-04,68.41,69.82,68.4,69.78,3472632
TRV,2016-02-04,106.76,107.57,106.59,107.49,1606996
TSCO,2016-02-04,84.53,85.08,81.57,83.77,1813709
TSN,2016-02-04,52.71,53.2324,51.73,51.95,4998250
TSS,2016-02-04,38.94,39.91,38.87,39.73,2341590
TWX,2016-02-04,71.64,72.98,71.31,71.84,5809875
TXN,2016-02-04,50.46,51.62,50.01,51.26,9795807
TXT,2016-02-04,32.3,33.235,32.18,32.3,2960396
T,2016-02-04,36.73,36.82,36.27,36.53,31041614
UAA,2016-02-04,40.045,40.34,39.315,40.27,6038274
UAL,2016-02-04,47.18,48.62,47.07,48.41,5711466
UDR,2016-02-04,36.16,37.186,35.82,36.77,2820939
UHS,2016-02-04,111.21,113.03,109.48,111.85,534002
ULTA,2016-02-04,173.55,173.55,167.5,168.88,1295530
UNH,2016-02-04,112.67,114.55,112.04,114.2,3608263
UNM,2016-02-04,26.69,27.67,26.69,27.63,3683001
UNP,2016-02-04,72.02,76.42,72.02,75.52,7297044
UPS,2016-02-04,95.33,97,95.17,96.25,5545587
URI,2016-02-04,48.09,51.08,47.98,48.68,2817240
USB,2016-02-04,39.28,40.2,39.17,40.11,9291036
UTX,2016-02-04,86.09,88.71,86.03,88.12,5921679
VAR,2016-02-04,75.4,76.5525,75.09,75.9,1030364
VFC,2016-02-04,61.4,62.12,59.62,61.41,4076119
VIAB,2016-02-04,46.98,47.47,44.28,45.34,10346297
VLO,2016-02-04,61.23,62.83,60.2,61.79,10085782
VMC,2016-02-04,92.26,95.44,91.5,93.77,2703263
VNO,2016-02-04,85.91,86.78,84.5238,86.09,1096603
VRSK,2016-02-04,68.95,69.62,68.52,68.93,1447985
VRSN,2016-02-04,76.03,77.1,74.5,77.01,1106713
VRTX,2016-02-04,93.49,96.35,90.71,91.72,2452985
VTR,2016-02-04,55.79,56.59,55.17,56.37,1645546
VZ,2016-02-04,50.37,50.6,49.67,50.43,19594315
V,2016-02-04,74.1,74.63,72.755,73.68,14735704
WAT,2016-02-04,118.39,119.54,117.25,117.92,485499
WBA,2016-02-04,76.76,77.327,75.11,77.19,5420906
WDC,2016-02-04,47.92,51.16,47.89,49.14,6379392
WEC,2016-02-04,56.09,57.1699,56.09,56.4,2548712
WFC,2016-02-04,47.4,48.61,47.37,48.25,30851728
WHR,2016-02-04,136.86,141.08,136.72,139.8,1416814
WLTW,2016-02-04,114.08,116.32,114.08,115.71,956336
WMB,2016-02-04,18.53,19.11,17.8,18.75,11564717
WMT,2016-02-04,65.76,66.55,65.01,66.42,12833366
WM,2016-02-04,52.92,53.55,52.73,53.19,1682741
WRK,2016-02-04,33.13,34.55,33.11,34.43,3319042
WU,2016-02-04,17.31,17.62,17.13,17.55,3567050
WYNN,2016-02-04,62.49,65.5,61.31,63.78,3671378
WYN,2016-02-04,63.3,64.91,63.22,64.6,1344442
WY,2016-02-04,25.39,26.035,25.38,25.74,6348888
XEC,2016-02-04,90.46,92.61,88.55,88.67,1460823
XEL,2016-02-04,39.13,39.5033,38.82,39.07,5492676
XLNX,2016-02-04,48.69,49.49,48.43,49.36,2255279
XL,2016-02-04,33.97,35.07,33.95,34.63,3641729
XOM,2016-02-04,78.58,80,77.56,79.83,23658665
XRAY,2016-02-04,59.22,59.38,58.52,59.32,1232680
XRX,2016-02-04,37,38.04,36.8,37.48,2485608
XYL,2016-02-04,36.06,38.08,35.47,37.08,3974592
YUM,2016-02-04,71.97,72.99,70.085,72.31,12321343
ZBH,2016-02-04,97.67,98.58,96.94,97.55,1561932
ZION,2016-02-04,21.74,22.565,21.64,22.05,5028633
ZTS,2016-02-04,41.15,41.95,40.93,41.54,3949771
AAL,2016-02-05,37.71,38.49,36.53,36.75,10072744
AAPL,2016-02-05,96.52,96.92,93.69,94.02,46418064
AAP,2016-02-05,147.54,147.96,143.44,143.94,1284245
ABBV,2016-02-05,56.25,56.34,52.62,53.12,13263242
ABC,2016-02-05,84,86.13,82.66,84.7,4853507
ABT,2016-02-05,38.23,38.35,37.115,37.41,5750213
ACN,2016-02-05,102.42,102.5881,98.58,98.97,3894459
ADBE,2016-02-05,85.5,85.5,77.83,79.2,10644177
ADI,2016-02-05,51.4,51.81,49.56,49.82,2505957
ADM,2016-02-05,34.28,34.51,33.925,34.07,5416678
ADP,2016-02-05,82.8,82.99,80.94,81.31,2248295
ADSK,2016-02-05,48.98,49.24,45.82,46.17,3490948
ADS,2016-02-05,196.9,198.76,184.67,187.22,1844189
AEE,2016-02-05,46.18,46.74,45.54,46.49,2971739
AEP,2016-02-05,62.17,63.28,61.5512,62.84,4122987
AES,2016-02-05,9.54,9.97,9.54,9.75,8137673
AET,2016-02-05,102.04,102.51,98.955,99.22,2727304
AFL,2016-02-05,57.97,58.49,57.66,58.21,2286533
AGN,2016-02-05,270.83,277.68,270.52,273.8,2386590
AIG,2016-02-05,53.91,54.01,52.5,53.37,13321510
AIV,2016-02-05,38.69,39.36,36.825,37.01,3399529
AIZ,2016-02-05,78.83,79.52,78.19,78.48,513744
AJG,2016-02-05,38.49,38.75,38.19,38.32,1408962
AKAM,2016-02-05,44.15,44.19,42.88,43.2,2629279
ALB,2016-02-05,51.38,52.7,50.72,51.54,1380315
ALGN,2016-02-05,67.1,67.34,65.02,65.87,558528
ALK,2016-02-05,68.48,69.05,64.12,64.56,1705555
ALLE,2016-02-05,59.83,60.35,56.01,56.27,1627224
ALL,2016-02-05,62.09,63.52,62.09,63.37,4617492
ALXN,2016-02-05,146.2,146.9,139.13,142.28,2132320
AMAT,2016-02-05,17.42,17.505,16.691,16.81,16145172
AMD,2016-02-05,2.06,2.075,1.98,1.98,7914421
AME,2016-02-05,43.94,45.95,42.82,45.33,3453913
AMGN,2016-02-05,148.93,149.385,143.69,145.04,6451924
AMG,2016-02-05,128.55,129.96,124.16,124.75,634762
AMP,2016-02-05,85.29,85.98,82.49,82.79,1845385
AMT,2016-02-05,90.7,90.95,88.56,88.84,2046038
AMZN,2016-02-05,529.28,529.45,499.19,502.13,9708929
ANDV,2016-02-05,79.26,80.74,75.98,76.24,3025551
ANSS,2016-02-05,88.11,88.14,84.51,84.7,410227
ANTM,2016-02-05,126.63,127.09,122.77,123.38,1366091
AON,2016-02-05,89.2,92.89,89.01,92.87,2260532
AOS,2016-02-05,33.85,33.8792,32.265,32.78,1793722
APA,2016-02-05,40.3,40.31,38.46,39.05,6399310
APC,2016-02-05,40.38,41.72,39.46,40.77,8552952
APD,2016-02-05,136.16,136.91,134.96,135.6,2063716
APH,2016-02-05,49.27,49.65,49.04,49.55,2644680
ARE,2016-02-05,76.57,77.22,76.19,76.55,594909
ARNC,2016-02-05,24.42,25.5,23.64,24.36,14315823
ATVI,2016-02-05,31.77,31.8,30.39,30.53,17261322
AVB,2016-02-05,169.98,171.46,165.92,166.27,927205
AVGO,2016-02-05,137,137,126.98,128.36,7095317
AVY,2016-02-05,64.12,64.65,62.93,63.2,1048545
AWK,2016-02-05,63.61,63.97,63.16,63.72,1306371
AXP,2016-02-05,54.72,54.845,53.81,53.98,9159567
AYI,2016-02-05,194.91,195.585,182.85,184.35,776547
AZO,2016-02-05,748.61,749.61,722.58,727.35,633534
A,2016-02-05,37.26,37.31,35.83,36.04,4424609
BAC,2016-02-05,13.32,13.3898,12.89,12.95,125842819
BAX,2016-02-05,38.1,38.3,37.26,37.49,5029537
BA,2016-02-05,123.63,124.17,121.03,122.56,6186691
BBT,2016-02-05,32.17,32.54,31.87,32.06,7104506
BBY,2016-02-05,28.28,28.655,27.77,28.2,4411371
BDX,2016-02-05,137.5,137.95,134.71,135.25,1227482
BEN,2016-02-05,33.55,34.22,33.42,33.71,3813715
BF.B,2016-02-05,47.89,48.45,47.32,48.205,1658938
BIIB,2016-02-05,271.1,272.67,258.46,263.86,2856944
BK,2016-02-05,35,35.37,34.325,34.46,5552314
BLK,2016-02-05,312.03,315.17,306.35,307.75,1057557
BLL,2016-02-05,33.675,33.875,32.395,32.61,3631362
BMY,2016-02-05,59.75,60.06,58.99,59.63,7129501
BRK.B,2016-02-05,127.28,127.39,125.75,126.56,4732618
BSX,2016-02-05,17.25,17.43,16.575,16.62,17077341
BWA,2016-02-05,29.71,30.21,29.34,29.45,2976999
BXP,2016-02-05,116.03,117.25,115,115.09,862796
CAG,2016-02-05,40.08,40.5,39.24,39.39,3055808
CAH,2016-02-05,76.26,77.36,75.91,76.61,2918794
CAT,2016-02-05,65.67,66.76,65.18,66.12,7463722
CA,2016-02-05,28.01,28.32,27.5,28.32,8009194
CBG,2016-02-05,26.23,26.34,24.81,24.87,5091487
CBOE,2016-02-05,61.5,61.615,60.1,60.65,1048336
CBS,2016-02-05,48.22,48.54,46.05,46.25,6104796
CB,2016-02-05,113,113.34,111.78,112.25,2718444
CCI,2016-02-05,85.72,86.13,83.47,84.06,2246221
CCL,2016-02-05,44.85,45.03,42.88,43.04,9093624
CDNS,2016-02-05,20.31,20.4,19.9,20,6054546
CELG,2016-02-05,101.72,101.94,96.4,97.89,7802324
CERN,2016-02-05,58.36,58.43,55.04,55.31,2342480
CFG,2016-02-05,20.26,20.62,19.76,19.85,8105887
CF,2016-02-05,30.34,30.68,29.42,29.97,4216796
CHD,2016-02-05,43.245,43.68,42.95,43.45,2844276
CHK,2016-02-05,3.21,3.26,3.03,3.06,21391467
CHRW,2016-02-05,66.96,68.88,66.51,68.08,3083909
CHTR,2016-02-05,160.2,171,160.2,168.54,3936508
CINF,2016-02-05,59.24,60.32,59.19,60.25,889216
CI,2016-02-05,133.66,135.11,131.7,133.05,1567193
CLX,2016-02-05,124.95,125.81,122.4,124.38,1733193
CL,2016-02-05,65.99,66.32,65.41,66.19,3899884
CMA,2016-02-05,35.1,35.69,34.45,34.57,4366802
CMCSA,2016-02-05,29.105,29.735,28.985,29.705,50661544
CME,2016-02-05,87.76,88.89,86.96,88.55,3014756
CMG,2016-02-05,469.85,475.59,454.445,460.14,1527954
CMI,2016-02-05,96.08,99.92,95.03,99,3902566
CMS,2016-02-05,39.06,40,38.63,39.88,2586956
CNC,2016-02-05,60.03,60.23,56.3059,57,3092016
CNP,2016-02-05,19.04,19.04,18.66,18.85,6012209
COF,2016-02-05,63.92,64.63,62.64,63.36,3507843
COG,2016-02-05,20.79,21.12,20.07,20.66,8257910
COL,2016-02-05,80.41,81.41,80.1634,81.27,1429145
COO,2016-02-05,131.17,131.17,127,127.11,391162
COP,2016-02-05,34.02,34.41,31.59,32.9,46173241
COST,2016-02-05,143.27,145.2,142.4,143.99,4079344
COTY,2016-02-05,28.36,28.36,27.31,28.05,2935443
CPB,2016-02-05,55.44,55.88,55.19,55.84,1910717
CRM,2016-02-05,63.11,63.27,57.75,58.51,19063849
CSCO,2016-02-05,23.51,23.66,22.81,22.89,32640975
CSRA,2016-02-05,25.71,25.88,24.5,24.64,1598220
CSX,2016-02-05,23.04,23.25,22.66,22.83,6624795
CTAS,2016-02-05,85,85.29,82.9,83.32,785411
CTL,2016-02-05,26.45,27.04,26.36,26.61,8633755
CTSH,2016-02-05,59.2,59.72,57.95,58.54,7492426
CTXS,2016-02-05,66.45,66.78,63.16,63.95,2795070
CVS,2016-02-05,94.55,94.79,92.56,93.1,6353450
CVX,2016-02-05,83.94,84.29,82.26,82.88,15090100
CXO,2016-02-05,88.91,90.23,85.85,87.27,2154015
C,2016-02-05,41.02,41.44,39.55,39.86,23599670
DAL,2016-02-05,44.14,44.55,41.67,42.01,14205999
DE,2016-02-05,78.4,79.84,78.1,78.42,4154178
DFS,2016-02-05,46.25,46.78,45.81,46.25,5395263
DGX,2016-02-05,63.84,63.86,61.94,62.05,1334989
DG,2016-02-05,72.85,73.21,71.58,71.66,2772626
DHI,2016-02-05,25.28,25.75,24.35,24.44,9306519
DHR,2016-02-05,86.03,86.35,84.66,85.04,3023902
DISCA,2016-02-05,27.7,27.74,26.79,27.21,3111751
DISCK,2016-02-05,27.03,27.16,26.23,26.59,1996944
DISH,2016-02-05,47.69,47.87,45.26,45.56,1755866
DIS,2016-02-05,95.32,95.39,93.47,93.9,8898453
DLR,2016-02-05,81,82.24,80.503,81.76,1329758
DLTR,2016-02-05,76.65,78.11,75.14,76.56,4426913
DOV,2016-02-05,59.46,60.38,59.08,59.94,1496577
DPS,2016-02-05,90.35,90.67,88.8,89.35,1630416
DRE,2016-02-05,19.86,19.96,19.62,19.68,1596074
DRI,2016-02-05,61.2,61.45,58.81,58.99,2432058
DTE,2016-02-05,86.18,86.86,85.035,86.45,1776507
DUK,2016-02-05,78.17,79.2232,77.35,79.04,3521930
DVA,2016-02-05,65.13,65.34,63.65,63.9,910552
DVN,2016-02-05,25.85,25.94,24.3401,24.85,9510076
D,2016-02-05,70.34,71.43,69.69,71.06,3758852
EA,2016-02-05,58.37,58.57,54.85,55.5,7717570
EBAY,2016-02-05,23.45,23.51,23.06,23.2,18872325
ECL,2016-02-05,108.89,108.89,105.67,106.17,1353147
ED,2016-02-05,71.21,72.24,70.1401,72.04,2529266
EFX,2016-02-05,103.27,103.76,99.53,99.88,1048950
EIX,2016-02-05,63.19,63.68,62.17,63.29,2498843
EL,2016-02-05,87.39,91,87.38,90.99,4459912
EMN,2016-02-05,60.82,62.1,60.01,60.39,1889288
EMR,2016-02-05,46.64,47.2,46.39,46.91,3919984
EOG,2016-02-05,67.68,67.68,65.62,67.06,5514373
EQIX,2016-02-05,306.91,307.34,288.11,288.44,1390322
EQR,2016-02-05,75.94,76.15,73.31,73.59,2222845
EQT,2016-02-05,59.49,61.39,58.24,59.78,2419337
ESRX,2016-02-05,67.73,69.2199,67.51,67.84,5596615
ESS,2016-02-05,209.86,215.28,202.08,202.5,691859
ES,2016-02-05,54.41,54.86,53.39,54.66,3111399
ETFC,2016-02-05,23.12,23.73,22.42,22.67,4772701
ETN,2016-02-05,53.97,55.25,53.75,54.66,4270921
ETR,2016-02-05,72.05,72.66,71.15,72.22,1656147
EW,2016-02-05,83.46,84.84,81.65,82.02,2057256
EXC,2016-02-05,32.46,32.95,32.035,32.9,10945447
EXPD,2016-02-05,45.79,45.99,45.47,45.85,1758394
EXPE,2016-02-05,99.07,99.11,91.91,93.54,5815090
EXR,2016-02-05,85.67,85.73,81.5,81.71,2057755
FAST,2016-02-05,43.29,43.75,42.8,43.26,4894960
FBHS,2016-02-05,46.6,46.89,45.28,45.48,2565074
FB,2016-02-05,109.51,109.58,103.18,104.07,76894741
FCX,2016-02-05,5.57,5.98,5.45,5.68,71788485
FDX,2016-02-05,133.25,134.543,131.63,131.91,1606248
FE,2016-02-05,33.08,34.21,32.91,33.7,5779687
FFIV,2016-02-05,91.76,92.25,89.85,90.22,1137302
FISV,2016-02-05,95.81,96.52,94,94.59,1485435
FIS,2016-02-05,59.85,60.4,58.29,58.54,1919437
FITB,2016-02-05,15.56,15.73,15.255,15.33,10519746
FLIR,2016-02-05,28.59,28.69,28.14,28.36,702102
FLR,2016-02-05,44.51,45.33,44.38,44.84,1259165
FLS,2016-02-05,40.1,41.01,39.83,40.72,1278823
FL,2016-02-05,67.89,68,65.74,65.81,2535522
FMC,2016-02-05,37.47,38.29,36.78,36.95,1029099
FOXA,2016-02-05,26.03,26.37,25,25.07,16868598
FOX,2016-02-05,26.1,26.23,25.005,25.04,4782276
FRT,2016-02-05,150.68,151.37,149.85,150.71,623404
FTI,2016-02-05,23.83,24.38,23.54,23.81,5460905
F,2016-02-05,11.52,11.7,11.42,11.45,33322193
GD,2016-02-05,135.21,136.13,133.84,134.2,1799121
GE,2016-02-05,29.15,29.2,28.3,28.54,51984714
GGP,2016-02-05,27.82,28,26.4,27.03,7292739
GILD,2016-02-05,86.68,88.02,84.45,85.14,15732823
GIS,2016-02-05,55.12,55.52,54.91,55.37,3245280
GLW,2016-02-05,18.75,18.98,18.24,18.34,17089779
GM,2016-02-05,28.67,29.2,28.415,28.54,14125220
GOOGL,2016-02-05,725.5,726.72,700.14,703.76,5477821
GOOG,2016-02-05,703.87,703.99,680.15,683.57,5105725
GPC,2016-02-05,86.02,86.02,84.369,84.81,989146
GPN,2016-02-05,57.65,57.69,55.58,55.76,1276052
GPS,2016-02-05,23.82,24.03,23.13,23.77,6167054
GRMN,2016-02-05,34.93,35.14,34.33,34.69,1401669
GS,2016-02-05,157.57,159.7,155.69,156.47,4596102
GT,2016-02-05,27.6,28.33,27.12,27.19,4327412
GWW,2016-02-05,208,212.14,205.93,208.31,1204872
HAL,2016-02-05,31.99,32.29,30.94,31.35,11397812
HAS,2016-02-05,75.9,76.89,73.94,74.1,2478821
HBAN,2016-02-05,8.69,8.8,8.53,8.58,15985557
HBI,2016-02-05,25.62,26.79,24.8,24.96,25471700
HCA,2016-02-05,70.13,71.2,68.8,69.19,3465051
HCN,2016-02-05,62.7,63.23,61.93,63.12,3272081
HCP,2016-02-05,35.68,35.89,35.22,35.6,3693886
HD,2016-02-05,120.89,121,115.69,116.43,8117679
HES,2016-02-05,38.7,39.3,38,38.02,40193525
HIG,2016-02-05,40.77,42.3,40.43,40.54,6164662
HII,2016-02-05,125.73,126.35,124.47,125.38,352603
HOG,2016-02-05,41.2,41.41,40.58,40.97,2824616
HOLX,2016-02-05,35.02,35.43,33.16,33.27,3326146
HON,2016-02-05,102.66,102.76,101.22,102.13,3669710
HPE,2016-02-05,13.69,13.75,13.035,13.2,13227678
HPQ,2016-02-05,9.83,10.12,9.76,9.91,17014210
HP,2016-02-05,50.86,51.73,49.05,50.28,3234679
HRB,2016-02-05,34.62,35.08,34.57,34.98,3906760
HRL,2016-02-05,39.35,39.9,39.065,39.47,3932600
HRS,2016-02-05,78.84,78.84,74.92,75.68,1792875
HSIC,2016-02-05,75.005,75.0751,73.665,73.935,942714
HST,2016-02-05,14.12,14.54,13.91,14.15,11994747
HSY,2016-02-05,88.89,89.4,87.4,87.7,1227043
HUM,2016-02-05,167.97,169.3199,163.3201,164.78,1095358
IBM,2016-02-05,127.22,128.64,125.85,128.57,7177706
ICE,2016-02-05,48.926,49.27,46.796,47.238,8854035
IDXX,2016-02-05,70.76,71.825,69.7,71.04,1405092
IFF,2016-02-05,121.28,121.69,117.75,119.38,694241
ILMN,2016-02-05,142.66,143.13,134.54,136.05,2245248
INCY,2016-02-05,70.68,71.56,68,71,4473463
INFO,2016-02-05,28.33,28.63,27.83,27.89,377952
INTC,2016-02-05,29.58,29.76,28.91,29.04,27957541
INTU,2016-02-05,96.09,96.25,91.24,91.79,2911061
IPG,2016-02-05,21.8,21.9,21,21.08,5951720
IP,2016-02-05,35.06,35.3599,34.811,34.97,6531392
IQV,2016-02-05,59.53,59.53,56.8,57.5,1773733
IRM,2016-02-05,27.02,27.15,26.72,27,1514740
IR,2016-02-05,51.3,52.07,50.92,51.34,3152344
ISRG,2016-02-05,183.6665,184.8098,177.9832,178.7465,1937829
ITW,2016-02-05,91,91.37,89.94,90.41,1866383
IT,2016-02-05,83.57,83.97,82.427,82.82,651034
IVZ,2016-02-05,27.97,28.27,26.925,27.08,6477296
JBHT,2016-02-05,74.64,75.08,74.0062,74.76,983009
JCI,2016-02-05,36.2722,36.6492,36.0942,36.6283,5099564
JEC,2016-02-05,37.26,37.97,36.82,37.05,1707208
JNJ,2016-02-05,102.66,102.77,99.78,100.54,15522154
JNPR,2016-02-05,23.63,23.8,22.88,22.9,7414997
JPM,2016-02-05,58.58,59.14,57.42,57.75,22001260
JWN,2016-02-05,47.43,48.95,46.704,48.18,4682560
KEY,2016-02-05,11.02,11.1,10.77,10.8,17348793
KHC,2016-02-05,74.28,74.56,72.14,72.78,9351550
KIM,2016-02-05,27.81,27.81,27.45,27.57,3557348
KLAC,2016-02-05,66.49,66.9499,65.11,65.51,1642920
KMB,2016-02-05,128.75,129.6,128.19,129.15,1832113
KMI,2016-02-05,15.43,15.71,15.04,15.66,22066491
KMX,2016-02-05,43.9,44.41,43.37,44.15,3118464
KORS,2016-02-05,51.38,52.4699,50.73,51.84,5742773
KO,2016-02-05,42.93,42.99,42.26,42.44,17315697
KR,2016-02-05,39,39.14,37.47,37.63,9774076
KSS,2016-02-05,41.03,42.88,40.94,42.06,6693244
KSU,2016-02-05,75.53,76.51,74.86,75.71,1682929
K,2016-02-05,72.16,72.595,71.57,71.84,2252953
LB,2016-02-05,88.13,88.13,84.59,85.06,4229844
LEG,2016-02-05,41.2,41.28,40.35,40.77,938947
LEN,2016-02-05,39.5,40.0291,38.6667,38.7549,3083193
LH,2016-02-05,107.94,108.15,105.55,106.17,785905
LKQ,2016-02-05,26.35,26.35,25.16,25.22,1511441
LLL,2016-02-05,117.54,117.95,116.72,117.58,768135
LLY,2016-02-05,74.16,75.82,73.5501,74.32,6312782
LMT,2016-02-05,210.34,212.57,209.57,211.94,1892375
LNC,2016-02-05,35.9,36.85,35.52,35.78,3626913
LNT,2016-02-05,33.605,34.125,33.195,33.885,3208340
LOW,2016-02-05,68.08,68.52,65.52,65.84,7501778
LRCX,2016-02-05,70.86,71.18,68.04,68.97,2978189
LUK,2016-02-05,16.37,16.4,15.87,16.03,2599734
LUV,2016-02-05,37.27,37.6,35.51,35.69,8158656
LYB,2016-02-05,78.84,81.35,78.6301,79.75,5351852
L,2016-02-05,36.5,36.74,36.15,36.29,1590359
MAA,2016-02-05,87.31,88.82,85.25,85.56,978128
MAC,2016-02-05,78.19,78.68,75.66,76.1,1225843
MAR,2016-02-05,60.68,60.71,59.13,60.01,3703670
MAS,2016-02-05,25.34,25.47,24.19,24.3,6235259
MAT,2016-02-05,32.21,32.8,30.92,31.81,9277617
MA,2016-02-05,86.04,86.32,82.18,82.76,8474000
MCD,2016-02-05,120.65,120.65,114.96,115.4,13261695
MCHP,2016-02-05,42.64,43.7,42.06,42.22,3388405
MCK,2016-02-05,152.04,156.39,150.83,154.36,2671871
MCO,2016-02-05,88.5,88.5,82.27,83.7,2488792
MDLZ,2016-02-05,37.99,38.6799,37.37,37.7,30568832
MDT,2016-02-05,76.04,76.14,74.09,74.46,4667311
MET,2016-02-05,39.95,40.04,38.6,38.81,13550409
MGM,2016-02-05,18.76,18.76,17.62,17.88,10225475
MHK,2016-02-05,164.94,164.96,159.445,159.92,651920
MKC,2016-02-05,85.92,86.67,85.2,85.89,787872
MLM,2016-02-05,124.24,125.21,121.305,123.05,947311
MMC,2016-02-05,54.19,54.73,54.11,54.65,3949399
MMM,2016-02-05,153.2,153.88,151.82,153.47,3368495
MNST,2016-02-05,42.4166,42.7175,41.0633,41.2433,9268323
MON,2016-02-05,95.2,95.94,94.16,94.58,2949763
MOS,2016-02-05,24.7,25.46,24.21,24.86,4653965
MO,2016-02-05,59.8,60,58.84,59.8,7506266
MPC,2016-02-05,34.54,34.65,32.04,32.3,15529663
MRK,2016-02-05,48.6,49.72,48.27,49.38,16883010
MRO,2016-02-05,9.07,9.1,8.34,8.46,29574042
MSFT,2016-02-05,51.94,52,49.56,50.16,62008994
MSI,2016-02-05,63.99,64.26,62.52,62.82,1082894
MS,2016-02-05,25.09,25.42,24.18,24.35,16106069
MTB,2016-02-05,108.2,109.815,106.95,107.8,1260614
MTD,2016-02-05,313.68,322.24,307,311.68,487232
MU,2016-02-05,11.15,11.38,10.76,11,22658142
MYL,2016-02-05,52.21,52.91,50.95,51.39,4300563
M,2016-02-05,41.28,41.28,40.16,40.26,5461398
NAVI,2016-02-05,9.52,9.67,9.375,9.51,3490502
NBL,2016-02-05,30.94,30.94,28.605,29.26,8960628
NCLH,2016-02-05,42.17,42.78,38.72,39.46,3130395
NDAQ,2016-02-05,60.28,60.65,58.53,59.4,1970608
NEE,2016-02-05,113.3,114.135,112.22,113.61,2751766
NEM,2016-02-05,22.61,24.5,22.31,24.41,16840108
NFLX,2016-02-05,88.23,88.95,81.86,82.79,25929257
NFX,2016-02-05,26.82,26.83,24.47,24.88,6087149
NI,2016-02-05,21.07,21.14,20.675,20.98,3763549
NKE,2016-02-05,59.76,59.84,56.975,57.17,14415858
NLSN,2016-02-05,46.49,46.66,45.4,45.63,2410334
NOC,2016-02-05,186.72,188.59,185.34,186.49,1811074
NOV,2016-02-05,28.27,28.92,27.96,28.47,10274500
NRG,2016-02-05,11.6,11.81,11.16,11.57,11192480
NSC,2016-02-05,69.13,70.61,68.56,70.14,1513998
NTAP,2016-02-05,22.57,23.08,22.44,22.64,4058157
NTRS,2016-02-05,60.2,60.86,59.84,60.02,2102993
NUE,2016-02-05,40.14,41.24,39.67,39.92,2782651
NVDA,2016-02-05,28.02,28.33,26.35,26.43,15010685
NWL,2016-02-05,37.31,37.61,36.39,36.43,7357040
NWSA,2016-02-05,11.43,11.79,10.96,11.1,9924601
NWS,2016-02-05,12.36,12.36,11.51,11.92,5496106
OKE,2016-02-05,25.1,25.72,24.54,25.54,4144527
OMC,2016-02-05,72.58,72.76,70.89,71.21,2649194
ORCL,2016-02-05,36.13,36.24,35.37,35.7,17312179
ORLY,2016-02-05,250.88,251.435,241.05,242.07,1381092
OXY,2016-02-05,66.4,66.65,64.75,65.47,6392817
O,2016-02-05,57.06,57.245,55.51,55.89,3205727
PAYX,2016-02-05,47.97,48.166,46.73,47.04,3699406
PBCT,2016-02-05,14.37,14.52,14.24,14.25,5867445
PCAR,2016-02-05,50,51.37,49.6,50.11,2843691
PCG,2016-02-05,55.91,56.47,55.12,56.24,3687181
PCLN,2016-02-05,1063.1,1064.05,1010.69,1015.55,1036315
PDCO,2016-02-05,43.15,43.49,42.34,42.62,945064
PEG,2016-02-05,42.09,43.06,41.78,42.91,4116661
PEP,2016-02-05,97.64,97.71,96.8,97.32,5574838
PFE,2016-02-05,29.02,29.415,28.84,29.03,38931602
PFG,2016-02-05,36.34,36.9955,36.035,36.81,3221804
PGR,2016-02-05,30.66,30.95,30.49,30.7,3762223
PG,2016-02-05,80.58,81.2,80.57,81.2,9957618
PHM,2016-02-05,16.53,16.725,16.04,16.23,6181319
PH,2016-02-05,100.92,102.49,99.9,101.51,2304879
PKG,2016-02-05,50.44,51.17,50,50.64,1272807
PKI,2016-02-05,42.46,45.2,39.5,43.26,3343661
PLD,2016-02-05,39.24,39.41,39.11,39.24,2740267
PM,2016-02-05,89.19,89.61,87.42,89.55,4557229
PNC,2016-02-05,85.19,85.71,83.24,83.57,3357217
PNR,2016-02-05,46.56,46.98,45.77,46.25,1924203
PNW,2016-02-05,68.55,69.19,67.81,68.52,1850360
PPG,2016-02-05,95.31,95.83,92.71,92.87,1544365
PPL,2016-02-05,36.32,36.55,35.85,36.16,7619454
PRGO,2016-02-05,142.76,145.32,142.275,143.88,1480281
PRU,2016-02-05,67.02,67.81,65,65.35,4615741
PSA,2016-02-05,245.75,245.75,236.73,237.13,1188592
PSX,2016-02-05,79.63,80.48,77.92,78.33,4650378
PVH,2016-02-05,76.77,77.61,74.64,74.92,1754508
PWR,2016-02-05,18.73,19.265,18.7,18.82,2149361
PXD,2016-02-05,123.21,123.27,118,118.8,3508280
PX,2016-02-05,104.97,105.52,103.68,105.1,2021216
PYPL,2016-02-05,37.16,37.16,34.82,35.07,16245837
QCOM,2016-02-05,45.45,45.6,43.765,44.02,10709828
QRVO,2016-02-05,36.6,38.2,34.9,37.25,3651525
RCL,2016-02-05,72.61,72.84,68.47,69.58,5182285
REGN,2016-02-05,416.1,420.53,393.07,396.61,1432659
REG,2016-02-05,72,72.46,71.235,71.27,996932
RE,2016-02-05,182.06,183.25,178.88,180.01,356765
RF,2016-02-05,7.95,8.045,7.78,7.8,20024475
RHI,2016-02-05,39.26,40,39.07,39.68,1561720
RHT,2016-02-05,67.55,67.58,62.91,63.14,3254227
RJF,2016-02-05,43.23,44.26,43.01,43.4,2488784
RL,2016-02-05,88.53,90.63,87.01,87.25,4939955
RMD,2016-02-05,58.12,58.58,57.31,57.42,1045203
ROK,2016-02-05,98.63,99.74,97.38,98.83,2336353
ROP,2016-02-05,165.82,165.82,161.02,163.12,836761
ROST,2016-02-05,54.21,54.25,53.01,53.32,4347179
RRC,2016-02-05,29.44,30.92,28.6,30.56,7113533
RSG,2016-02-05,44.13,44.27,43.3,43.58,1723557
RTN,2016-02-05,126.43,126.93,124.51,126.65,2974132
SBAC,2016-02-05,96.29,96.29,91.865,93.4,1835443
SBUX,2016-02-05,58.1,58.2,54.25,54.49,24529008
SCG,2016-02-05,64.85,65.53,63.49,64.56,2162425
SCHW,2016-02-05,24.94,25.47,24.26,24.36,10810121
SEE,2016-02-05,41.63,41.72,40.45,40.66,1375059
SHW,2016-02-05,259.55,260.82,253.42,256.12,1060362
SIG,2016-02-05,109.23,109.965,103.32,105.18,2718122
SJM,2016-02-05,126.16,126.73,125.04,125.47,588785
SLB,2016-02-05,69.74,70.07,68.088,68.81,16470457
SLG,2016-02-05,91.06,91.23,87.63,87.75,2033302
SNA,2016-02-05,144.72,144.72,138.42,139.9,1256695
SNI,2016-02-05,61.48,62.2,60.75,61.53,1939916
SNPS,2016-02-05,42.65,42.65,41.27,41.66,1583792
SO,2016-02-05,48.02,48.5,47.26,48.22,8747209
SPGI,2016-02-05,86.9,86.9,84.94,85.76,3070445
SPG,2016-02-05,186.23,187.11,182.85,183.98,1447701
SRCL,2016-02-05,111.69,114.695,108.75,111.12,2597870
SRE,2016-02-05,94.98,95.63,94.08,95.06,1331887
STI,2016-02-05,34.95,35.36,34.17,34.32,4398270
STT,2016-02-05,55.11,55.98,53.99,54.42,3247105
STX,2016-02-05,31.34,31.906,30.5,31.59,7819035
STZ,2016-02-05,147.29,147.46,137.82,137.95,4864763
SWKS,2016-02-05,64.87,65.85,61,62.16,6333707
SWK,2016-02-05,95.62,96.14,93.171,93.25,1943818
SYF,2016-02-05,26.34,26.54,25,25.23,15336191
SYK,2016-02-05,99.04,99.415,96.49,96.91,2017770
SYMC,2016-02-05,20.74,21.07,19.65,19.76,23911749
SYY,2016-02-05,43.88,43.97,42.945,43.07,7310509
TAP,2016-02-05,87.33,87.73,86.08,86.95,2917071
TDG,2016-02-05,227.09,227.35,220.06,221.47,561477
TEL,2016-02-05,54.55,55.33,53.67,53.88,3651350
TGT,2016-02-05,70.04,70.75,69.45,69.56,3764205
TIF,2016-02-05,64.63,64.93,63.29,63.86,3000441
TJX,2016-02-05,71.31,71.53,67.9,67.96,4602642
TMK,2016-02-05,52.46,53.06,52.2,52.82,1168128
TMO,2016-02-05,127,127.25,121.3,123.18,4172149
TPR,2016-02-05,35.92,35.92,34.74,35.05,6189485
TRIP,2016-02-05,63.27,63.575,57.2901,58.37,5109284
TROW,2016-02-05,69.4,69.91,68.365,68.64,2616542
TRV,2016-02-05,107.49,108,106.01,106.29,2756581
TSCO,2016-02-05,83.38,84.19,80.56,80.78,1372843
TSN,2016-02-05,56,58.9499,55.83,57.1,16168229
TSS,2016-02-05,39.53,39.82,38.64,38.85,2920313
TWX,2016-02-05,71.77,72.26,68.875,69.16,6770804
TXN,2016-02-05,51.2,51.41,49.505,49.88,7929797
TXT,2016-02-05,32.18,32.68,31.9,32.3,2420720
T,2016-02-05,36.59,37.04,36.53,36.88,34662602
UAA,2016-02-05,40.24,40.445,37.2225,38.665,14051134
UAL,2016-02-05,48.41,49.1598,46.48,46.86,5164852
UDR,2016-02-05,36.77,36.82,34.96,35.02,2092759
UHS,2016-02-05,111.22,111.99,108.2601,109.04,641290
ULTA,2016-02-05,168.75,169.4817,155.811,159.71,2367486
UNH,2016-02-05,114.07,114.205,110.9,111.72,3330817
UNM,2016-02-05,27.54,28.12,27.52,27.68,2429462
UNP,2016-02-05,75.21,76.01,74.2,75.03,5768234
UPS,2016-02-05,95.87,96.68,95.08,95.37,4273258
URI,2016-02-05,47.76,50.06,47.51,48.2,2575796
USB,2016-02-05,40.2,40.55,39.94,40.09,10218340
UTX,2016-02-05,88.04,88.51,87.44,87.84,5216779
VAR,2016-02-05,75.79,76.08,74.37,74.69,1005024
VFC,2016-02-05,60.73,60.79,58.69,59.03,4769587
VIAB,2016-02-05,45.34,45.34,42.36,43.24,4498190
VLO,2016-02-05,61,61.77,56.93,57.12,9175828
VMC,2016-02-05,93.9,94.48,90.4,93.64,1663093
VNO,2016-02-05,85.72,86.31,84.21,84.26,1294146
VRSK,2016-02-05,68.69,69.2,67.65,67.93,1021743
VRSN,2016-02-05,76.94,77,74.835,75.67,1528343
VRTX,2016-02-05,89.78,92.23,84.54,86.61,4571268
VTR,2016-02-05,56.36,56.69,55.68,56.32,2748217
VZ,2016-02-05,50.32,51.2,50.31,50.97,25790261
V,2016-02-05,73.56,73.61,70.55,71.54,12939383
WAT,2016-02-05,117.33,117.33,115,115.47,487890
WBA,2016-02-05,76.59,77.39,74.79,75.2,6224201
WDC,2016-02-05,48.89,49.31,45.79,45.86,5234483
WEC,2016-02-05,56.02,57.11,55.2191,57.05,2658090
WFC,2016-02-05,48.35,48.66,47.6,47.86,23733681
WHR,2016-02-05,139.71,141.51,137.1,137.82,898906
WLTW,2016-02-05,115.12,116.49,109.71,114.02,997061
WMB,2016-02-05,18.51,18.57,16.955,17.12,11478031
WMT,2016-02-05,66.86,67.53,65.88,67,14196535
WM,2016-02-05,52.93,53.19,52.285,52.57,2150925
WRK,2016-02-05,34.21,34.86,33.3,33.4,1402320
WU,2016-02-05,17.55,17.815,17.35,17.56,6838522
WYNN,2016-02-05,63.31,64.34,61.5,61.91,2462127
WYN,2016-02-05,64.52,64.78,62.62,62.7,1654461
WY,2016-02-05,25.6,25.64,23.9,23.99,8204075
XEC,2016-02-05,87.52,88.08,83.94,84.87,1447389
XEL,2016-02-05,38.92,39.63,38.47,39.53,5090738
XLNX,2016-02-05,49.01,49.15,47.835,48.07,3575645
XL,2016-02-05,34.47,35.09,34.47,34.84,2129554
XOM,2016-02-05,79.4,80.1,78.57,80.08,26719850
XRAY,2016-02-05,59.36,59.595,57.82,58.99,1326500
XRX,2016-02-05,37.6,38.32,37.44,37.84,3268500
XYL,2016-02-05,37.06,37.46,36.25,36.66,2398945
YUM,2016-02-05,72.31,72.64,69.49,69.76,7805233
ZBH,2016-02-05,96.06,96.49,94.71,95.01,3952411
ZION,2016-02-05,22.15,22.38,21.56,21.63,3199305
ZTS,2016-02-05,41.32,41.51,40.61,40.91,4058061
AAL,2016-02-08,36.08,36.16,34.76,35.55,12821858
AAPL,2016-02-08,93.13,95.7,93.04,95.01,54021375
AAP,2016-02-08,142.77,143.1,136.06,141.45,2109895
ABBV,2016-02-08,52.58,54.1,51.941,52.89,9369377
ABC,2016-02-08,83.89,84.24,82.72,83.62,4596574
ABT,2016-02-08,37.19,37.64,36.69,37.46,7801988
ACN,2016-02-08,96.65,96.65,93.35,95.07,6681731
ADBE,2016-02-08,77.4,78.33,71.27,74.94,12909967
ADI,2016-02-08,49.25,49.675,48.29,49.16,2994129
ADM,2016-02-08,34.4,34.73,33.05,33.3,5061322
ADP,2016-02-08,80.4,81.5,78.98,81.25,2347026
ADSK,2016-02-08,45.58,45.76,42.24,43.45,3008958
ADS,2016-02-08,181.44,185.06,180.41,183.74,1792249
AEE,2016-02-08,46.62,46.94,45.55,46.17,2379542
AEP,2016-02-08,62.23,63.05,61.38,62.49,4545195
AES,2016-02-08,9.68,9.71,9.32,9.44,6015280
AET,2016-02-08,98.34,98.41,93.29,94.31,3902142
AFL,2016-02-08,57.39,58.2,57.04,58,2623549
AGN,2016-02-08,270.6,272.66,261.6,266.3,3284029
AIG,2016-02-08,52.51,52.65,51.85,52.3,15839578
AIV,2016-02-08,36.95,37.09,34.97,35.6,2913543
AIZ,2016-02-08,77.34,77.34,75.51,76.23,954509
AJG,2016-02-08,37.93,38.26,37.73,38.18,1057400
AKAM,2016-02-08,42.51,43,40.22,40.98,3280033
ALB,2016-02-08,50.91,50.91,47.49,48.79,1940734
ALGN,2016-02-08,65,65,57.51,58.65,1550729
ALK,2016-02-08,63.36,64.345,61.58,63.06,1509576
ALLE,2016-02-08,55.38,55.88,52.95,53.77,2160965
ALL,2016-02-08,62.87,63.54,62.355,63.33,3008508
ALXN,2016-02-08,138.02,141.405,136.44,139.15,2146264
AMAT,2016-02-08,16.56,16.57,15.865,16.19,15377250
AMD,2016-02-08,1.97,1.98,1.87,1.93,11588981
AME,2016-02-08,44.33,44.93,44.04,44.75,2958364
AMGN,2016-02-08,143.5,144.565,140.16,143,4627325
AMG,2016-02-08,121.58,121.98,117.12,120.36,780195
AMP,2016-02-08,81.33,82.11,79.319,80.77,2298810
AMT,2016-02-08,88.41,88.46,84.55,85.41,3025349
AMZN,2016-02-08,486.47,493.5,475.21,488.1,9825509
ANDV,2016-02-08,74.57,74.57,70.48,72.95,3643371
ANSS,2016-02-08,83.52,84.07,80.52,81.92,1420294
ANTM,2016-02-08,122.1,122.5,115.63,117.22,3280092
AON,2016-02-08,92.27,93.7,91.96,92.98,1982028
AOS,2016-02-08,32.22,32.35,30.99,31.485,1905414
APA,2016-02-08,38.2,38.36,36.87,37.58,6316256
APC,2016-02-08,37.89,40.348,37.54,40.05,8300482
APD,2016-02-08,134.01,134.17,128.79,130.75,2566185
APH,2016-02-08,48.96,49.42,48.18,48.98,3374481
ARE,2016-02-08,76.16,76.23,73.71,74.61,391557
ARNC,2016-02-08,23.19,25.26,23.13,23.7,13178299
ATVI,2016-02-08,29.69,29.89,28.13,28.72,17084103
AVB,2016-02-08,166.13,167.29,161.36,163.55,1077912
AVGO,2016-02-08,126.99,126.99,119.22,121.86,9124221
AVY,2016-02-08,62.73,62.73,60.64,61.33,1067035
AWK,2016-02-08,63.72,64.33,63.245,64.29,1005668
AXP,2016-02-08,53.24,53.45,52.23,52.4,11830592
AYI,2016-02-08,181.29,182.725,174.8701,177.22,810095
AZO,2016-02-08,716.55,722.9,681.01,695.46,656710
A,2016-02-08,35.61,35.78,34.39,34.8,3888601
BAC,2016-02-08,12.67,12.7,12.13,12.27,221363577
BAX,2016-02-08,37.08,37.15,35.54,36,6256049
BA,2016-02-08,120.67,121.33,117.25,119.47,6453599
BBT,2016-02-08,31.57,31.61,30.895,31.33,6118730
BBY,2016-02-08,27.98,28.83,27.95,28.62,6393391
BDX,2016-02-08,134.24,134.96,129.7901,132.88,1854401
BEN,2016-02-08,33.22,33.24,32.02,32.46,6520803
BF.B,2016-02-08,47.75,47.84,46.79,47.16,1938184
BIIB,2016-02-08,260.45,260.45,248.16,250.77,2758161
BK,2016-02-08,33.69,33.82,32.81,33.3,9439829
BLK,2016-02-08,301.36,301.36,289.37,293.46,1162881
BLL,2016-02-08,32.4,32.4,31.15,31.945,4363026
BMY,2016-02-08,59.04,61.17,58.77,60.72,10656014
BRK.B,2016-02-08,125.7,127.84,124.93,126.78,6197716
BSX,2016-02-08,16.45,16.51,15.67,16.07,16522505
BWA,2016-02-08,29,29.28,28.39,29.03,2342151
BXP,2016-02-08,114.99,115.13,110.05,111.14,1110500
CAG,2016-02-08,39.11,39.32,38.24,39.13,3771566
CAH,2016-02-08,75.96,76.6,74.73,76.16,2527517
CAT,2016-02-08,65.42,65.64,63.66,64.58,6315489
CA,2016-02-08,28,28.45,26.905,27.45,4677847
CBG,2016-02-08,24.6,24.69,22.735,23.36,6131064
CBOE,2016-02-08,58.57,60.45,58.43,59.87,1041750
CBS,2016-02-08,45.65,45.78,43.35,44.36,7405947
CB,2016-02-08,111.63,111.63,107.94,108.89,4742968
CCI,2016-02-08,83.3,83.42,80.05,81.7,3126088
CCL,2016-02-08,42.3,42.49,40.82,41.92,12096525
CDNS,2016-02-08,19.76,19.99,19.02,19.6,5961987
CELG,2016-02-08,96.44,100.7,95.51,99.18,9441506
CERN,2016-02-08,54.89,54.97,52.91,54.29,2514689
CFG,2016-02-08,19.52,19.74,18.95,19.2,10227045
CF,2016-02-08,29.2,29.39,26.7401,28.01,5207070
CHD,2016-02-08,42.79,43.735,42.595,43.625,3018416
CHK,2016-02-08,2.56,2.59,1.5,2.04,121984560
CHRW,2016-02-08,67.68,69.61,67.66,69.52,2430104
CHTR,2016-02-08,165.73,165.73,156.13,162.59,4244198
CINF,2016-02-08,59.76,61.09,59.58,60.93,969628
CI,2016-02-08,132.12,132.31,124.12,124.96,2763592
CLX,2016-02-08,123.6,127.58,123.28,127.04,1713031
CL,2016-02-08,65.65,66.29,65.235,66.07,4029153
CMA,2016-02-08,33.9,33.9,32.005,32.29,7423221
CMCSA,2016-02-08,29.58,29.85,28.96,29.7,56001738
CME,2016-02-08,88.41,90.67,87,90.19,2758099
CMG,2016-02-08,454.69,461.11,435.865,445,1427272
CMI,2016-02-08,97.91,100.23,96.82,98.43,3385620
CMS,2016-02-08,39.97,40.58,39.39,39.84,3816200
CNC,2016-02-08,55.78,56.02,52.72,53.72,3045279
CNP,2016-02-08,18.87,19.06,18.28,18.43,8203291
COF,2016-02-08,62.33,62.45,60.1,60.89,3878252
COG,2016-02-08,20.31,22.25,20.01,20.92,13119609
COL,2016-02-08,80.43,81.745,79.88,81.17,1628991
COO,2016-02-08,126.05,127.51,123.8,125.42,442022
COP,2016-02-08,31.95,34.5,31.68,34.43,21946207
COST,2016-02-08,142.74,147.55,141.62,147.02,3782043
COTY,2016-02-08,27.62,27.92,26.17,26.69,2721686
CPB,2016-02-08,55.75,56.39,55.33,56.23,1872986
CRM,2016-02-08,56.87,56.99,52.6,54.05,18025420
CSCO,2016-02-08,22.63,23.02,22.48,22.93,38842141
CSRA,2016-02-08,24.24,24.28,20.98,22.89,2828619
CSX,2016-02-08,22.64,23.06,22.28,23.01,11306981
CTAS,2016-02-08,82.8,82.86,81.2,82.64,650088
CTL,2016-02-08,26.28,26.5,25.37,25.63,9290128
CTSH,2016-02-08,54.98,55.44,53.04,54.05,12259144
CTXS,2016-02-08,63.35,63.55,61.51,63.17,2366859
CVS,2016-02-08,92.22,92.38,89.24,89.65,9664842
CVX,2016-02-08,81.76,86.7,81.1,85.99,17712810
CXO,2016-02-08,85,88.058,82.81,87.15,1596412
C,2016-02-08,39.14,39.18,37.18,37.81,35237112
DAL,2016-02-08,41.31,41.6,40.05,40.77,15450855
DE,2016-02-08,77.6,78.85,75.93,77.07,3622290
DFS,2016-02-08,45.65,45.68,44.42,45.11,4858029
DGX,2016-02-08,61.54,61.7,59.66,60.54,1111358
DG,2016-02-08,71.26,71.31,68.88,69.71,3933181
DHI,2016-02-08,24.12,24.34,23.14,23.48,9841538
DHR,2016-02-08,84.53,84.85,82.87,84.14,4497195
DISCA,2016-02-08,26.84,26.975,25.485,26.02,3123896
DISCK,2016-02-08,26.35,26.36,24.85,25.39,1941613
DISH,2016-02-08,45.43,45.53,41.38,42.27,4351208
DIS,2016-02-08,92.56,92.96,89.51,92.12,13750142
DLR,2016-02-08,81.08,81.29,77.72,78.49,2694596
DLTR,2016-02-08,78.62,78.99,74.28,75.33,3197898
DOV,2016-02-08,59.15,59.85,58.695,59.67,1255974
DPS,2016-02-08,89.04,89.3,87.18,88.99,1919384
DRE,2016-02-08,19.57,19.65,19,19.33,2242060
DRI,2016-02-08,58.7,59.81,58.22,59.54,2180973
DTE,2016-02-08,86.84,87.81,85.24,86.22,1757972
DUK,2016-02-08,79.25,80.0963,78.6,79.17,5350635
DVA,2016-02-08,63.28,63.31,61.89,62.24,2264893
DVN,2016-02-08,24.06,24.18,22.24,23.68,9304927
D,2016-02-08,70.13,70.89,69.08,69.49,5684719
EA,2016-02-08,54.39,56.57,53.01,56.32,8224149
EBAY,2016-02-08,22.86,22.88,21.515,22.48,20601179
ECL,2016-02-08,105.04,105.72,102.44,103.62,1654508
ED,2016-02-08,72.14,73.15,71.97,73.08,2855648
EFX,2016-02-08,99.12,99.3,92.81,93.9,1684391
EIX,2016-02-08,63.34,64.3,62.65,62.9,2181811
EL,2016-02-08,89.81,91.11,88.075,89.63,3844570
EMN,2016-02-08,59.82,60.27,58.11,58.77,2043357
EMR,2016-02-08,46.45,47.3325,45.975,47.06,5171753
EOG,2016-02-08,65.66,68.8,64.75,68.43,6274494
EQIX,2016-02-08,285.88,286,261.81,268.84,1850272
EQR,2016-02-08,73.28,73.59,70.91,72.23,2786917
EQT,2016-02-08,58.88,60.09,58.215,59.77,2597626
ESRX,2016-02-08,67.78,68.07,65.72,66.72,4576852
ESS,2016-02-08,205.98,205.98,196.69,198.17,622065
ES,2016-02-08,54.14,54.78,53.43,54.09,3262357
ETFC,2016-02-08,22.12,22.32,20.855,21.17,8115276
ETN,2016-02-08,54,55.3,53.144,55.11,6236687
ETR,2016-02-08,72.37,73.02,70.41,71.45,1748311
EW,2016-02-08,81.14,81.685,75.29,76.97,3638185
EXC,2016-02-08,32.76,33.12,32.11,32.36,10060630
EXPD,2016-02-08,45.24,46.16,45.08,46.05,2084050
EXPE,2016-02-08,91.37,92.27,88.4,91.53,4856876
EXR,2016-02-08,81.2,81.2,76.09,78.42,2019120
FAST,2016-02-08,42.92,44.25,42.525,43.66,6087543
FBHS,2016-02-08,44.77,45.55,44.19,45.29,4829137
FB,2016-02-08,100.41,102.68,97.46,99.75,71229746
FCX,2016-02-08,5.46,5.93,5.17,5.27,64931780
FDX,2016-02-08,130.28,130.99,128.05,130.33,1752388
FE,2016-02-08,33.51,33.895,32.68,33.2,5823672
FFIV,2016-02-08,89.79,89.79,87.11,88.18,1537413
FISV,2016-02-08,93.77,94.7,90.49,91.81,2119994
FIS,2016-02-08,57.74,57.74,55.105,56.04,4212421
FITB,2016-02-08,15.05,15.33,14.52,14.8,10721922
FLIR,2016-02-08,26.84,27.8,26.48,27.6,1486886
FLR,2016-02-08,44.19,44.34,42.2001,42.78,2080863
FLS,2016-02-08,40.13,40.82,39.73,40.39,1131717
FL,2016-02-08,65.39,65.44,63.1175,64.51,2606045
FMC,2016-02-08,36.53,36.595,34.25,34.95,1753030
FOXA,2016-02-08,24.76,24.81,24.1,24.59,17446621
FOX,2016-02-08,24.72,24.785,24.09,24.54,5985037
FRT,2016-02-08,149.08,149.63,145.01,147.24,488250
FTI,2016-02-08,23.39,23.72,23.16,23.62,5580804
F,2016-02-08,11.39,11.69,11.25,11.59,45274520
GD,2016-02-08,132.32,132.73,130.73,132.26,1941097
GE,2016-02-08,28.22,28.27,27.76,28.17,48096401
GGP,2016-02-08,27.04,27.22,24.97,25.8,7949033
GILD,2016-02-08,84.19,86.65,83.86,85.26,19111341
GIS,2016-02-08,55.13,55.89,54.86,55.72,3279144
GLW,2016-02-08,18.07,18.14,17.785,17.96,11642506
GM,2016-02-08,28.28,28.839,28.05,28.68,19173955
GOOGL,2016-02-08,687.68,704.52,682.01,704.16,4470514
GOOG,2016-02-08,667.85,684.03,663.06,682.74,4247355
GPC,2016-02-08,83.99,85.52,83.19,85.27,1118798
GPN,2016-02-08,54.81,54.81,51.29,52.54,2274644
GPS,2016-02-08,23.39,24.08,23.33,23.99,8504200
GRMN,2016-02-08,34.45,34.945,33.85,34.35,1374626
GS,2016-02-08,153.83,153.83,145.25,149.25,8680044
GT,2016-02-08,26.9,27.06,26.07,26.34,7774132
GWW,2016-02-08,206.84,212.93,205.3761,210.32,1244567
HAL,2016-02-08,30.74,31.08,30.27,30.83,14704368
HAS,2016-02-08,74.36,75.87,72.32,75.11,3899740
HBAN,2016-02-08,8.5,8.52,8.25,8.41,13434541
HBI,2016-02-08,24.49,24.57,23.25,23.82,8490673
HCA,2016-02-08,68.36,68.4342,66.12,66.77,3693354
HCN,2016-02-08,63,63.23,59.16,60.58,3618939
HCP,2016-02-08,35.48,35.66,32.98,33.99,6381387
HD,2016-02-08,114.93,115.965,109.62,111.85,11286592
HES,2016-02-08,37.23,39.12,37,38.99,14543522
HIG,2016-02-08,39.98,39.99,39.035,39.59,4612957
HII,2016-02-08,126.27,126.4499,123.365,125.17,386533
HOG,2016-02-08,40.25,40.72,38.5,39.3,3291833
HOLX,2016-02-08,32.95,32.98,31.99,32.75,4827254
HON,2016-02-08,101,101.64,99.881,101.53,3449926
HPE,2016-02-08,13,13.05,12.37,12.51,14815851
HPQ,2016-02-08,9.76,9.809,9.21,9.37,15919186
HP,2016-02-08,49.08,49.87,48.18,49.64,2234527
HRB,2016-02-08,34.63,34.88,34.08,34.5,3604859
HRL,2016-02-08,39.445,40.87,39.255,40.7,4050084
HRS,2016-02-08,74.8,75.27,71.76,73.02,2037741
HSIC,2016-02-08,73.525,73.87,71.82,73.16,1266466
HST,2016-02-08,14.04,14.05,13.41,13.76,12926565
HSY,2016-02-08,87.45,90.41,87.38,90.01,2284524
HUM,2016-02-08,164.13,164.73,156.045,156.96,1447230
IBM,2016-02-08,126,127.51,124.13,126.98,7364043
ICE,2016-02-08,46.72,47.996,45.788,47.796,9608240
IDXX,2016-02-08,70.27,70.46,68.44,69.58,2259950
IFF,2016-02-08,117.96,118.4,115.6,116.61,592361
ILMN,2016-02-08,135.01,137.23,130.37,135.37,1913817
INCY,2016-02-08,69.5,71.7,65.61,70.91,3376360
INFO,2016-02-08,27.69,27.872,27.22,27.48,703308
INTC,2016-02-08,28.74,28.98,28.3,28.82,28725928
INTU,2016-02-08,90.91,91.23,88.88,90.92,2744527
IPG,2016-02-08,20.78,20.78,19.825,20.3,7741344
IP,2016-02-08,34.5,34.61,33.72,34.36,4257087
IQV,2016-02-08,56.87,57.3,55.39,55.91,1076557
IRM,2016-02-08,26.76,26.81,26.08,26.67,3336600
IR,2016-02-08,50.23,50.31,48.96,49.46,3417528
ISRG,2016-02-08,176.8532,176.8532,167.3448,169.0932,1933392
ITW,2016-02-08,89.33,90.57,88.67,90.26,2372588
IT,2016-02-08,81.71,82.08,77.8,80.06,930867
IVZ,2016-02-08,26.42,26.42,25.43,25.78,5946370
JBHT,2016-02-08,74.37,75.34,73.05,75.2,1149553
JCI,2016-02-08,36.3246,36.4869,35.9895,36.3665,3081524
JEC,2016-02-08,36.48,36.616,34.97,35.71,1246002
JNJ,2016-02-08,100.31,103.51,100.22,102,14323776
JNPR,2016-02-08,22.54,22.65,21.62,21.97,9357836
JPM,2016-02-08,56.69,56.92,55.535,56.54,28267601
JWN,2016-02-08,48.15,51.89,47.965,50.85,6711322
KEY,2016-02-08,10.68,10.685,10.44,10.55,14660008
KHC,2016-02-08,72.09,72.2,70.18,71.22,4704643
KIM,2016-02-08,27.57,27.68,26.35,26.86,3656744
KLAC,2016-02-08,64.6,65.06,63.58,64.14,1386719
KMB,2016-02-08,127.86,129.83,126.72,129.43,2007843
KMI,2016-02-08,14.94,15.12,13.99,14.92,39388656
KMX,2016-02-08,43.75,43.92,42.25,42.65,2889943
KORS,2016-02-08,51.46,52.07,49.34,50.2,5430832
KO,2016-02-08,42.17,42.7,41.9,42.65,17254432
KR,2016-02-08,37.08,37.15,35.42,36.82,15707039
KSS,2016-02-08,41.51,43.8,41.48,42.61,5216302
KSU,2016-02-08,74.62,77.82,73.5,77.26,2221754
K,2016-02-08,71.28,71.95,70.735,71.31,2469578
LB,2016-02-08,84.61,84.77,79.93,81.11,4976694
LEG,2016-02-08,40.34,40.61,39.56,40.48,1087891
LEN,2016-02-08,38.1863,38.3137,37.1176,37.6863,3216789
LH,2016-02-08,105.07,105.09,97.79,100.94,2735668
LKQ,2016-02-08,24.82,25,24.44,24.92,1490204
LLL,2016-02-08,116.14,117.28,115.61,117.2,699167
LLY,2016-02-08,73.55,74.58,72.83,74.19,4348834
LMT,2016-02-08,209.33,215.15,209.3,214.53,2502133
LNC,2016-02-08,34.9,34.96,33.03,33.4,3933538
LNT,2016-02-08,33.945,34.22,33.645,33.975,2606262
LOW,2016-02-08,65.38,65.39,62.6201,63.55,8311018
LRCX,2016-02-08,67.99,68.365,65,66.08,2505472
LUK,2016-02-08,15.96,15.96,15.23,15.45,2391254
LUV,2016-02-08,35.13,35.13,33.96,34.72,9555301
LYB,2016-02-08,78.31,78.34,73.14,75.72,5161590
L,2016-02-08,33.87,36.55,33.84,36.32,2427529
MAA,2016-02-08,85.41,86,82.91,84.64,663430
MAC,2016-02-08,75.91,75.95,74.43,75.15,1106845
MAR,2016-02-08,59.59,59.8,57.89,59.44,5115953
MAS,2016-02-08,23.92,23.99,23.1,23.46,10549403
MAT,2016-02-08,31.56,32.1,31.2101,31.96,8491305
MA,2016-02-08,81.44,81.74,79.87,80.65,9213751
MCD,2016-02-08,114.05,116.36,112.71,116.05,11311503
MCHP,2016-02-08,41.77,42,40.78,41.22,3525679
MCK,2016-02-08,153.23,153.66,149.28,151.46,2746174
MCO,2016-02-08,81.68,81.75,78.51,79.38,2781079
MDLZ,2016-02-08,37.27,37.3278,35.88,36.34,24563759
MDT,2016-02-08,73.53,73.95,71.36,72.63,6543426
MET,2016-02-08,38.32,38.35,36.64,37.15,10761351
MGM,2016-02-08,17.7,17.77,16.36,16.87,13193324
MHK,2016-02-08,157.73,158.2,149.43,151.78,1047828
MKC,2016-02-08,85.54,87.99,85.095,87.87,977749
MLM,2016-02-08,121.74,122.19,115.84,117.85,1146816
MMC,2016-02-08,53.98,55.33,53.97,55,3573150
MMM,2016-02-08,151.63,154.43,151.008,153.9,2505355
MNST,2016-02-08,40.55,40.68,38.5833,39.24,8574696
MON,2016-02-08,93.21,93.91,90.55,91.25,2769755
MOS,2016-02-08,24.5,24.59,23.06,23.58,6038900
MO,2016-02-08,59.11,60.42,59,60.12,7922853
MPC,2016-02-08,31.85,31.85,29.71,30.73,17272974
MRK,2016-02-08,48.93,49.33,47.97,48.83,13345135
MRO,2016-02-08,8.26,8.46,7.63,7.82,45568024
MSFT,2016-02-08,49.55,49.57,48.19,49.41,59290497
MSI,2016-02-08,62.22,62.48,61.25,62.09,1105532
MS,2016-02-08,23.76,23.84,22.32,22.67,24258736
MTB,2016-02-08,105.63,106.355,104.61,105.9,1096985
MTD,2016-02-08,308.43,309.7,292.8905,298.14,346800
MU,2016-02-08,10.71,10.76,9.94,10.17,27424357
MYL,2016-02-08,50.81,51.15,49.34,50.45,4949561
M,2016-02-08,40,40.43,39.02,39.65,5649454
NAVI,2016-02-08,9.28,9.29,8.68,8.94,3613128
NBL,2016-02-08,28.58,28.64,27.22,28.36,7756873
NCLH,2016-02-08,38.51,39.29,37.53,38.2,3250934
NDAQ,2016-02-08,58.65,60.58,57.85,60.21,2041641
NEE,2016-02-08,113.64,114.61,112.795,114.17,2574206
NEM,2016-02-08,25.02,25.94,24.89,25.19,20370013
NFLX,2016-02-08,80.57,84.7,79.95,83.32,25035634
NFX,2016-02-08,23.69,25.54,23.3,25.47,7424257
NI,2016-02-08,21.07,21.24,20.715,20.91,1950299
NKE,2016-02-08,56.1,56.21,53.64,55.04,21214515
NLSN,2016-02-08,45.14,45.28,43.91,44.72,3373802
NOC,2016-02-08,184.74,187.93,184,185.62,1693659
NOV,2016-02-08,27.83,28.52,27.22,28.4,6807236
NRG,2016-02-08,11.42,11.9199,10.95,11.14,9316340
NSC,2016-02-08,69.35,71.56,69.15,70.49,2735917
NTAP,2016-02-08,22.33,22.585,22.03,22.35,4213827
NTRS,2016-02-08,59.05,60.45,56.97,57.72,2718759
NUE,2016-02-08,39.87,39.97,39.11,39.39,2597953
NVDA,2016-02-08,26.03,26.16,24.85,25.22,15221320
NWL,2016-02-08,36.05,36.12,33.77,34.26,9930355
NWSA,2016-02-08,10.97,11.09,10.26,10.56,6769017
NWS,2016-02-08,11.73,11.81,10.96,11.26,2871088
OKE,2016-02-08,24.3,24.45,21.79,23.16,5770934
OMC,2016-02-08,70.24,70.41,68.05,69.72,3711156
ORCL,2016-02-08,35.13,35.7,34.475,35.61,20118847
ORLY,2016-02-08,238.91,239.37,226.51,233.53,1919673
OXY,2016-02-08,63.68,66.6981,63.24,66.19,6595953
O,2016-02-08,55.71,56.3,54.82,56.17,2651720
PAYX,2016-02-08,46.33,46.94,45.83,46.81,3938992
PBCT,2016-02-08,14.03,14.445,13.935,14.36,6936159
PCAR,2016-02-08,49.69,50.32,49.1,49.89,3070839
PCG,2016-02-08,56.24,57.115,55.73,56.3,3841347
PCLN,2016-02-08,996.49,1000,954.83,973.8,1193989
PDCO,2016-02-08,42.39,42.51,40.2,40.88,1308865
PEG,2016-02-08,42.89,43.4,41.82,41.99,5284291
PEP,2016-02-08,97.14,97.89,96.4,97.52,4729515
PFE,2016-02-08,28.68,28.98,28.25,28.56,47516490
PFG,2016-02-08,36.03,36.18,35.26,35.78,3003071
PGR,2016-02-08,30.39,30.865,30.35,30.73,5718567
PG,2016-02-08,80.29,82.72,80.29,82.62,16530181
PHM,2016-02-08,15.98,16.19,15.58,15.79,7276742
PH,2016-02-08,100.09,101.39,99.11,101.09,1905708
PKG,2016-02-08,50.01,50.06,48.895,49.73,1603562
PKI,2016-02-08,42.65,42.98,41.02,41.45,1330447
PLD,2016-02-08,39.02,39.02,37.31,37.65,3564061
PM,2016-02-08,89.28,90.29,88.65,89.72,5298493
PNC,2016-02-08,82.45,82.52,80.72,81.77,3469338
PNR,2016-02-08,45.73,46.05,44.78,45.63,2895799
PNW,2016-02-08,68.98,69.72,67.64,68.49,1720492
PPG,2016-02-08,92.21,92.28,88.86,89.65,1926814
PPL,2016-02-08,35.77,36.41,35.62,35.99,5847797
PRGO,2016-02-08,142.27,142.46,135.87,137.82,1778204
PRU,2016-02-08,64.81,64.97,62.52,63.33,3594734
PSA,2016-02-08,235,235.96,224.7101,228.98,1418203
PSX,2016-02-08,78.33,78.33,73.3,76.28,7979823
PVH,2016-02-08,74.1,74.1,70.39,71.88,1465879
PWR,2016-02-08,18.28,18.35,17.21,17.65,4875888
PXD,2016-02-08,117.19,117.44,112.04,115.19,4252032
PX,2016-02-08,104.52,104.8,100.47,101.93,2926217
PYPL,2016-02-08,34,34.29,31.98,33.61,20628966
QCOM,2016-02-08,43.51,44.16,42.83,43.89,12799021
QRVO,2016-02-08,36.61,37.22,35.43,36.42,2460864
RCL,2016-02-08,68,68.09,64.21,66.29,7485339
REGN,2016-02-08,380.7,393.64,376.61,390.53,1225635
REG,2016-02-08,71.04,71.04,68.61,70.49,1480744
RE,2016-02-08,178.34,188.43,177.88,187.35,589164
RF,2016-02-08,7.67,7.68,7.37,7.53,26654505
RHI,2016-02-08,39.14,39.33,38.22,38.98,1850125
RHT,2016-02-08,61.97,62.5,59.59,60.93,3330984
RJF,2016-02-08,42.81,42.94,41.16,41.94,2287316
RL,2016-02-08,85.1,87.3099,84,85.23,2826382
RMD,2016-02-08,56.89,57.21,56.41,57.04,896584
ROK,2016-02-08,97.62,98.09,95.92,97.4,1104791
ROP,2016-02-08,161.75,162.86,159.54,161.87,465968
ROST,2016-02-08,52.67,53.6,52.11,53.33,3809853
RRC,2016-02-08,30.09,31.9399,29.79,30.66,8696034
RSG,2016-02-08,43.27,43.58,42.56,43.42,1751472
RTN,2016-02-08,125.9,126.81,124.83,125.85,2617421
SBAC,2016-02-08,91.87,91.9,84.28,86.85,3507142
SBUX,2016-02-08,53.09,54.47,52.63,54.14,21457492
SCG,2016-02-08,65.21,65.589,64.25,64.48,1501264
SCHW,2016-02-08,23.75,23.815,23.139,23.61,18211918
SEE,2016-02-08,40.21,40.28,38.9,39.45,1630579
SHW,2016-02-08,253.28,255.23,240.9,246.63,999085
SIG,2016-02-08,104.67,105.75,98.15,100.44,2062335
SJM,2016-02-08,124.79,126.08,123.18,125.69,1059132
SLB,2016-02-08,68.03,70.26,67.34,69.78,12547486
SLG,2016-02-08,87.36,87.85,82.09,83.88,1735609
SNA,2016-02-08,138.13,138.87,133.09,135.41,1629089
SNI,2016-02-08,60.65,60.98,57.86,59.52,1658927
SNPS,2016-02-08,41.14,41.6,40.36,41.32,1362029
SO,2016-02-08,48.18,48.85,48.04,48.82,7027362
SPGI,2016-02-08,84.6,84.77,82.02,83.37,3406168
SPG,2016-02-08,184.55,184.55,178.65,182.48,1839276
SRCL,2016-02-08,109.64,110.09,105.16,105.99,1288756
SRE,2016-02-08,94.87,95.29,93.03,95.1,1340218
STI,2016-02-08,33.72,33.78,32.13,32.6,8374492
STT,2016-02-08,53.53,53.9,52.46,53.57,4004178
STX,2016-02-08,30.91,31.29,29.685,30.36,4843070
STZ,2016-02-08,135.54,136.42,130.23,134.95,4595487
SWKS,2016-02-08,60.81,61.19,58.23,59.3,5708661
SWK,2016-02-08,92.01,92.24,89.39,90.42,2107403
SYF,2016-02-08,24.98,25.09,24.095,24.48,16426970
SYK,2016-02-08,96.09,96.46,94.31,96.06,2147917
SYMC,2016-02-08,19.44,19.57,18.9,19.24,9719873
SYY,2016-02-08,42.75,43.21,42.56,43.12,6192917
TAP,2016-02-08,86,86.18,83.8,83.9,5427756
TDG,2016-02-08,217.97,220.84,211.11,214.63,1482787
TEL,2016-02-08,53.4,53.48,51.89,52.4,3325662
TGT,2016-02-08,69.18,70.29,68.24,70,5392390
TIF,2016-02-08,63.09,63.81,61.62,62.92,1975697
TJX,2016-02-08,67.47,68.3,66.8184,68.02,4369788
TMK,2016-02-08,52.04,52.06,50.33,51.24,1225012
TMO,2016-02-08,121.75,122.82,119.75,121.94,2958363
TPR,2016-02-08,34.68,34.78,33.77,34.43,5793080
TRIP,2016-02-08,57.01,57.84,55.285,55.88,4265367
TROW,2016-02-08,67.98,67.98,64.26,65.97,4241923
TRV,2016-02-08,105.18,106,103.93,105.6,3409343
TSCO,2016-02-08,80.12,80.21,78.05,79.82,1643763
TSN,2016-02-08,57.1,60.32,57.1,60.16,11043997
TSS,2016-02-08,38.08,38.48,37.47,38.35,2137401
TWX,2016-02-08,68.16,68.58,65.97,67.3,6614219
TXN,2016-02-08,49.26,51.23,49.1,50.9,15765582
TXT,2016-02-08,31.84,32.65,31.68,32.48,3849008
T,2016-02-08,36.6,37.12,36.39,37.11,41030576
UAA,2016-02-08,38.18,38.18,35.165,36.28,16850502
UAL,2016-02-08,45.9,46.42,45.16,45.68,7691735
UDR,2016-02-08,34.93,35.81,33.56,33.9,2186880
UHS,2016-02-08,107.04,107.56,103.505,104.47,660458
ULTA,2016-02-08,156.76,156.8459,152.75,155.34,1885527
UNH,2016-02-08,110.5,111.12,108.8301,110.02,5050159
UNM,2016-02-08,27.31,27.31,26.05,26.24,2732231
UNP,2016-02-08,74.48,76.56,73.46,76.03,7602388
UPS,2016-02-08,94.39,97.42,94.32,97.3,4545112
URI,2016-02-08,47.14,47.76,45.17,46.61,2405612
USB,2016-02-08,39.67,40.04,38.97,39.53,13886299
UTX,2016-02-08,87.34,87.4,85.82,86.78,6858385
VAR,2016-02-08,74.22,74.35,73.3,74.02,1030803
VFC,2016-02-08,58.08,58.11,56.07,57,3621668
VIAB,2016-02-08,42.7,43.05,41.1,41.85,5153441
VLO,2016-02-08,56.41,56.41,52.55,54.82,11496979
VMC,2016-02-08,91.99,92.18,87.17,89.22,1786240
VNO,2016-02-08,83.77,84.33,79.35,80.72,1465502
VRSK,2016-02-08,67.37,67.74,64.79,65.95,1419308
VRSN,2016-02-08,74.51,74.705,70.84,71.77,1482383
VRTX,2016-02-08,85.23,85.85,79.81,82,4215071
VTR,2016-02-08,56.32,56.59,52.75,53.71,4871722
VZ,2016-02-08,50.6,50.8,49.77,50.74,27058144
V,2016-02-08,69.95,70.04,66.3,67.77,30542608
WAT,2016-02-08,114.34,115.17,112.505,113.62,499802
WBA,2016-02-08,74.18,74.18,71.5,72.91,8962588
WDC,2016-02-08,45.37,45.45,40.94,41.91,7397732
WEC,2016-02-08,57.16,58.15,56.6,57.46,3146701
WFC,2016-02-08,47.11,47.34,46.06,46.5,31172124
WHR,2016-02-08,136.73,137.08,132.8,135.24,1119593
WLTW,2016-02-08,113.3,113.3,110.46,111.16,1200452
WMB,2016-02-08,14.93,15,10.22,11.16,62368018
WMT,2016-02-08,66.5,67.15,65.163,66.9,20743629
WM,2016-02-08,52.23,52.8799,51.68,52.7,1916762
WRK,2016-02-08,33.2,33.39,31.8,32.19,2067269
WU,2016-02-08,17.38,17.5,16.86,17.41,9625171
WYNN,2016-02-08,61.08,61.46,57.05,58.8,3846555
WYN,2016-02-08,61.91,62.31,60.59,61.63,2523872
WY,2016-02-08,23.86,23.875,22.93,23.4,7657491
XEC,2016-02-08,82.94,86.08,81,85.41,1257036
XEL,2016-02-08,39.51,40.21,38.865,39.25,7091229
XLNX,2016-02-08,47.85,47.85,46.555,47.38,4200499
XL,2016-02-08,34.43,34.83,34.26,34.72,2475174
XOM,2016-02-08,79.3,81.78,78.91,81.16,26601176
XRAY,2016-02-08,58.7,59.355,56.29,57.2,2674132
XRX,2016-02-08,37.36,37.56,35.84,36.2,3358341
XYL,2016-02-08,36.22,36.49,35.77,36.22,2206423
YUM,2016-02-08,68.71,68.79,66.9,67.43,5021363
ZBH,2016-02-08,94.95,95.14,90.31,92.03,2825845
ZION,2016-02-08,21.25,21.63,20.41,20.72,4836154
ZTS,2016-02-08,40.4,40.71,39.5901,40.19,4314301
AAL,2016-02-09,34.93,36.75,34.91,36.19,11143254
AAPL,2016-02-09,94.29,95.94,93.93,94.99,44331195
AAP,2016-02-09,141.15,143.64,139.13,141.5,1239814
ABBV,2016-02-09,52.31,53.94,52.06,53.48,7655796
ABC,2016-02-09,82.69,85.04,82.62,84.75,2808974
ABT,2016-02-09,36.96,37.785,36.87,37,8691584
ACN,2016-02-09,94.01,95.08,91.4,93.32,6679491
ADBE,2016-02-09,74.76,77.19,73.04,73.85,6697354
ADI,2016-02-09,48.84,50.13,48.62,49.31,3112050
ADM,2016-02-09,33.44,33.68,32.56,33.58,6369366
ADP,2016-02-09,80.95,81.83,80.345,80.67,2247529
ADSK,2016-02-09,42.45,44.55,41.6,42.64,3241930
ADS,2016-02-09,181.21,182.84,176.63,177.12,1685809
AEE,2016-02-09,45.93,46.5,45.84,46.08,2285394
AEP,2016-02-09,62.4,62.93,61.95,62.37,3166401
AES,2016-02-09,9.33,9.64,9.2,9.51,5530347
AET,2016-02-09,93.74,98.36,92.42,97.2,4493496
AFL,2016-02-09,57.51,58.36,57.05,57.93,2780624
AGN,2016-02-09,263.08,274.96,262.48,272.34,2832764
AIG,2016-02-09,51.41,52.87,51.3,52.25,11267492
AIV,2016-02-09,35.24,35.82,35,35.45,2116749
AIZ,2016-02-09,75.04,76.9593,74.91,76.49,1033757
AJG,2016-02-09,37.86,38.29,37.65,37.82,812158
AKAM,2016-02-09,40.59,41.53,39.43,39.57,6686739
ALB,2016-02-09,48.22,50.025,48.08,49.89,1709354
ALGN,2016-02-09,58.22,59.74,58.045,58.66,989896
ALK,2016-02-09,62.22,66.15,61.69,65.63,1766753
ALLE,2016-02-09,53.33,54.95,53.19,54.28,1425704
ALL,2016-02-09,62.81,63.26,62.45,63.01,3743744
ALXN,2016-02-09,136.97,142.07,134,136.46,2559822
AMAT,2016-02-09,15.98,16.35,15.62,16.1,13838916
AMD,2016-02-09,1.89,1.995,1.85,1.9,14991465
AME,2016-02-09,44.37,46.09,44.04,45.75,1952269
AMGN,2016-02-09,141.02,145.63,140.82,143.16,4211109
AMG,2016-02-09,117.69,120.76,117.1,119.94,743039
AMP,2016-02-09,79.26,80.49,78.8,79.17,1908934
AMT,2016-02-09,84.56,85.89,83.91,85.57,2638074
AMZN,2016-02-09,478.01,498.38,474,482.07,7077915
ANDV,2016-02-09,71.93,75.24,71.72,73.62,2716424
ANSS,2016-02-09,81.29,84.13,80.51,83.1,429404
ANTM,2016-02-09,117.05,121.75,115.74,119.82,2791846
AON,2016-02-09,92.47,93.5,92.11,92.88,2188976
AOS,2016-02-09,30.83,32.25,30.765,31.87,1916258
APA,2016-02-09,36.53,37.13,34.29,35.58,7548006
APC,2016-02-09,38.9,39.59,37.05,37.24,12085704
APD,2016-02-09,129.28,133.46,128.82,132.46,1657425
APH,2016-02-09,48.49,49.27,48.33,49.04,2515878
ARE,2016-02-09,73.86,74.17,72.07,72.1,473080
ARNC,2016-02-09,23.16,23.835,22.74,23.43,9060544
ATVI,2016-02-09,28.41,29.75,28.05,28.81,14216661
AVB,2016-02-09,162.17,164.28,160.66,161.11,932298
AVGO,2016-02-09,119.83,125.72,118.77,119.71,6340018
AVY,2016-02-09,60.73,63.47,60.37,62.89,1635916
AWK,2016-02-09,64.14,66.01,64.14,65.72,1752519
AXP,2016-02-09,52.26,53.0199,51.91,52.63,8588920
AYI,2016-02-09,175.37,183.5,173.89,180.01,557567
AZO,2016-02-09,692,704.06,686.22,697.58,562478
A,2016-02-09,34.21,35.77,34.15,35.37,3464464
BAC,2016-02-09,11.99,12.43,11.96,12.2,247348967
BAX,2016-02-09,35.88,36.58,35.78,36.19,4552784
BA,2016-02-09,117.98,119.98,117.425,118.88,4137630
BBT,2016-02-09,30.79,31.78,30.74,31.6,6286417
BBY,2016-02-09,28.48,28.83,27.51,27.92,5332089
BDX,2016-02-09,129.58,135.38,129.5,134.34,1701011
BEN,2016-02-09,31.64,32.65,31.59,32.09,4843596
BF.B,2016-02-09,47,48.36,46.95,47.93,1972206
BIIB,2016-02-09,246.54,255,243.85,249.99,2386904
BK,2016-02-09,32.6,33.91,32.42,33.6,6777269
BLK,2016-02-09,287,297.61,286.52,294.53,878849
BLL,2016-02-09,31.8,32.82,31.645,32.575,4319226
BMY,2016-02-09,60.27,61.98,60.03,61.02,6391917
BRK.B,2016-02-09,125.15,128.08,125.15,127.72,5246330
BSX,2016-02-09,16.42,16.96,16.25,16.87,20135354
BWA,2016-02-09,28.67,29.98,28.64,29.61,3818605
BXP,2016-02-09,110.32,110.91,107.99,108.97,1175016
CAG,2016-02-09,38.83,40,38.68,39.7,3853934
CAH,2016-02-09,75.39,77.33,75.36,76.65,2653787
CAT,2016-02-09,63.9,64.41,63.12,63.93,5638462
CA,2016-02-09,27.1,27.88,27,27.57,4127343
CBG,2016-02-09,22.9,23.71,22.85,23.32,4685339
CBOE,2016-02-09,60.04,62.17,59.95,61.79,570007
CBS,2016-02-09,43.3,44.19,42.59,42.65,7335762
CB,2016-02-09,106.82,111.23,106.82,110.58,2312298
CCI,2016-02-09,80.75,82.72,80.3,82.2,2383727
CCL,2016-02-09,40.77,43.64,40.52,42.97,9800548
CDNS,2016-02-09,19.35,20.01,19.35,19.82,6568952
CELG,2016-02-09,96.73,102.96,95.75,100.5,7307663
CERN,2016-02-09,53.64,54.67,53.39,53.71,2443863
CFG,2016-02-09,18.93,19.61,18.89,19.55,10511868
CF,2016-02-09,27.72,29.74,27.4,28.47,4988249
CHD,2016-02-09,43.315,44.42,43.16,44.245,2786360
CHK,2016-02-09,2.09,2.09,1.8,1.95,39361622
CHRW,2016-02-09,68.78,70.4,68.4175,69.69,1859919
CHTR,2016-02-09,160.44,165.78,157.96,165.04,3295971
CINF,2016-02-09,60.34,61.515,60.34,61.24,1275149
CI,2016-02-09,124.49,129.11,123.54,128.18,1159347
CLX,2016-02-09,126.26,129.95,125.01,128.68,2273041
CL,2016-02-09,65.48,66.31,64.9301,65.88,4423882
CMA,2016-02-09,31.61,32.71,31.45,32.45,3929064
CMCSA,2016-02-09,29.2,29.5,28.585,29.105,36504634
CME,2016-02-09,89.05,93.81,89.05,93.31,3233473
CMG,2016-02-09,441.9,452.02,436.86,440.93,1139016
CMI,2016-02-09,98.41,101.19,98.41,99.7,3516085
CMS,2016-02-09,39.83,40.21,39.53,39.87,3210836
CNC,2016-02-09,52.52,56.51,47.36,55.51,4431848
CNP,2016-02-09,18.43,18.73,18.32,18.55,6138846
COF,2016-02-09,60.04,62.93,59.75,62.42,4424033
COG,2016-02-09,20.42,20.77,18.96,19.59,12782101
COL,2016-02-09,80.34,81.285,79.89,80.75,2073036
COO,2016-02-09,124.44,129.03,124.4,128,463153
COP,2016-02-09,33.22,34.16,32.7,33.58,20405394
COST,2016-02-09,146.24,149.72,146.23,147.94,3228334
COTY,2016-02-09,26.49,27.72,26.13,27.41,2540165
CPB,2016-02-09,55.75,57.33,55.75,57.21,2572948
CRM,2016-02-09,53.61,58.58,52.79,57.33,16477677
CSCO,2016-02-09,22.6,22.86,22.53,22.65,30767214
CSRA,2016-02-09,22.2,23.21,21.04,22.34,3112032
CSX,2016-02-09,22.56,23.93,22.56,23.88,16839527
CTAS,2016-02-09,81.99,84.24,81.88,83.49,642324
CTL,2016-02-09,25.31,25.5,24.55,24.81,10292095
CTSH,2016-02-09,53.27,54.03,51.22,52.33,8244520
CTXS,2016-02-09,62.49,64.67,61.71,62.33,2255825
CVS,2016-02-09,87.02,91.96,86.5,90.51,11876924
CVX,2016-02-09,85.08,85.79,82.17,82.92,12605567
CXO,2016-02-09,85.94,87.65,83.1,85.58,1670848
C,2016-02-09,36.93,38.07,36.68,37.51,39767232
DAL,2016-02-09,40.35,42.485,40.03,41.98,12082562
DE,2016-02-09,75.9,78.6,75.9,78.08,2978668
DFS,2016-02-09,44.51,46.1999,44.36,45.87,4483674
DGX,2016-02-09,59.78,61.02,59.655,60.55,1494675
DG,2016-02-09,68.86,70.21,68.18,69.52,3923262
DHI,2016-02-09,23.09,24.16,22.97,24.04,9795557
DHR,2016-02-09,83.27,85.93,83.05,85.19,2577513
DISCA,2016-02-09,25.51,25.58,24.2,24.72,5795705
DISCK,2016-02-09,24.98,24.98,23.89,24.33,2295215
DISH,2016-02-09,41.49,41.83,40.015,40.68,3892657
DIS,2016-02-09,90.15,93.2,89.04,92.32,19237395
DLR,2016-02-09,77.68,78.39,76.36,77.15,1932334
DLTR,2016-02-09,75.21,76.9,74.7,75.24,2745032
DOV,2016-02-09,58.89,59.5,57.45,58.13,2379499
DPS,2016-02-09,88.23,90.86,88.215,90.32,1328259
DRE,2016-02-09,19.14,19.28,18.88,18.96,2857336
DRI,2016-02-09,58.7,59.15,57.98,58.48,3542932
DTE,2016-02-09,86.03,87.12,85.79,86.85,1460677
DUK,2016-02-09,78.75,79.81,78.24,78.93,3806508
DVA,2016-02-09,61.83,62.83,61.75,62.25,1300150
DVN,2016-02-09,22.73,23.4,22.12,22.66,8871119
D,2016-02-09,69.49,70.87,69.16,70.43,4020474
EA,2016-02-09,56.26,59.19,55.82,58.25,9007858
EBAY,2016-02-09,22.19,23,21.91,22.01,16786367
ECL,2016-02-09,102.91,107.7,102.21,107.2,1792573
ED,2016-02-09,73.12,73.9,72.725,73.61,2597313
EFX,2016-02-09,92.65,94.22,92.26,93.22,1781725
EIX,2016-02-09,63,63.75,62.72,63.4,2737549
EL,2016-02-09,88,90.77,87.99,90.44,3071693
EMN,2016-02-09,57.74,59.09,57.09,58.43,2323465
EMR,2016-02-09,46.5,47.31,46.2,46.91,4920223
EOG,2016-02-09,67.21,67.97,64.34,65.59,6382825
EQIX,2016-02-09,268.69,269.99,255.45,265.05,2096993
EQR,2016-02-09,71.95,72.44,71.2,71.34,2110532
EQT,2016-02-09,58.62,59.32,55.75,56.97,2289085
ESRX,2016-02-09,66.08,68.01,65.55,67.16,4083135
ESS,2016-02-09,196.83,200.19,191.66,193.49,741738
ES,2016-02-09,54,54.9,53.84,54.69,3068280
ETFC,2016-02-09,20.67,21.28,20.45,20.83,6953186
ETN,2016-02-09,53.76,55.245,53.76,54.48,5233751
ETR,2016-02-09,69.97,71.3,69.65,70.74,1755745
EW,2016-02-09,75.64,78.11,75.62,76.34,2676967
EXC,2016-02-09,32.11,32.396,31.77,31.94,9553501
EXPD,2016-02-09,45.76,46.1,45.34,45.9,2283647
EXPE,2016-02-09,90.25,94.4,89.24,92.64,4471170
EXR,2016-02-09,77.64,80.18,77.105,79.28,1601302
FAST,2016-02-09,43.25,44.25,43.16,43.36,5576638
FBHS,2016-02-09,44.63,45.9,44.31,45.61,2481581
FB,2016-02-09,97.14,102.4,96.82,99.54,62709018
FCX,2016-02-09,5.12,5.403,4.97,5,44787544
FDX,2016-02-09,129.25,131.16,128.06,129.77,1936197
FE,2016-02-09,33.04,33.5,32.73,33.32,3205696
FFIV,2016-02-09,87.59,88.835,86.85,87.61,1043104
FISV,2016-02-09,91.34,92.92,90.96,92.09,1641736
FIS,2016-02-09,57.65,59.33,56.38,57.93,5576212
FITB,2016-02-09,14.54,15.01,14.45,14.83,8490441
FLIR,2016-02-09,27.43,28.845,27.32,28.76,1952798
FLR,2016-02-09,42.39,43.59,42.28,43.16,1394967
FLS,2016-02-09,39.61,40.41,39.34,39.59,1212473
FL,2016-02-09,63.64,64.99,62.73,63.64,1886554
FMC,2016-02-09,34.55,35.12,33.84,34.53,3426624
FOXA,2016-02-09,22.88,24.73,22.66,24.135,32023924
FOX,2016-02-09,23.21,24.52,22.65,24.21,10076981
FRT,2016-02-09,146.12,148.44,145.06,146.77,678078
FTI,2016-02-09,23.24,23.5,22.52,22.98,5028572
F,2016-02-09,11.47,11.61,11.22,11.35,48956776
GD,2016-02-09,130.47,132.92,130.47,132.13,2205426
GE,2016-02-09,27.75,28.54,27.75,28.28,37031617
GGP,2016-02-09,25.53,25.56,24.735,25,7186581
GILD,2016-02-09,84.2,88.48,84.1,87.25,14322656
GIS,2016-02-09,55.3,56.23,54.84,55.94,3983115
GLW,2016-02-09,17.84,18.68,17.81,18.47,17643169
GM,2016-02-09,28.13,28.87,27.77,27.87,21654057
GOOGL,2016-02-09,692.95,720.96,688.5,701.02,4214950
GOOG,2016-02-09,672.32,699.9,668.77,678.11,3608914
GPC,2016-02-09,84.53,86.98,84.53,86.39,1040443
GPN,2016-02-09,51.62,53.88,51.62,52.47,1800789
GPS,2016-02-09,23.87,24.76,23.07,23.27,8994130
GRMN,2016-02-09,34.03,34.84,33.47,33.95,1974485
GS,2016-02-09,145.52,149.95,145.1,148.25,6919394
GT,2016-02-09,27.23,28.68,26.32,27.45,8545858
GWW,2016-02-09,207.99,212.03,206.21,209.79,1481931
HAL,2016-02-09,30.35,30.89,28.92,29.59,13217538
HAS,2016-02-09,74.02,75.28,70.94,71.94,2495896
HBAN,2016-02-09,8.29,8.55,8.27,8.45,16447524
HBI,2016-02-09,23.46,24.8,23.38,24.03,9271228
HCA,2016-02-09,65.94,67.24,65.77,66.5,3168186
HCN,2016-02-09,59.88,59.93,54.41,55.74,7557491
HCP,2016-02-09,32.15,32.16,27.3601,28.33,14594945
HD,2016-02-09,110.94,115.29,110.68,113.86,7572939
HES,2016-02-09,38.28,39.37,37.35,38.7,8910001
HIG,2016-02-09,39.03,40.275,38.8511,40,4875627
HII,2016-02-09,123.2,126.68,122.91,125.46,623592
HOG,2016-02-09,38.71,39,37.85,38.71,3149742
HOLX,2016-02-09,32.43,33.64,32.12,32.89,3414470
HON,2016-02-09,100.24,103.55,100.24,102.72,3707456
HPE,2016-02-09,12.37,12.86,12.31,12.72,6686490
HPQ,2016-02-09,9.29,9.42,9.15,9.19,20489175
HP,2016-02-09,50.56,51.06,46.74,48.02,2742289
HRB,2016-02-09,34.2,34.69,33.91,34.18,2838851
HRL,2016-02-09,40.445,41.54,40.345,41.43,4434222
HRS,2016-02-09,72.2,73.72,72.085,72.73,1301427
HSIC,2016-02-09,72.705,74.5625,72.4317,73.81,1371608
HST,2016-02-09,13.56,14.34,13.56,13.85,11314228
HSY,2016-02-09,89.05,90.35,88.36,89.82,1872261
HUM,2016-02-09,157.04,161.3,155.24,159.53,1241528
IBM,2016-02-09,126.12,126.93,123.77,124.07,5957204
ICE,2016-02-09,47.674,48.832,47.386,48.56,5990940
IDXX,2016-02-09,67.74,70.07,67.22,68.49,938024
IFF,2016-02-09,115.21,117.285,115.18,116.83,746346
ILMN,2016-02-09,133.58,143.15,131.64,139.49,2030649
INCY,2016-02-09,68.97,74.54,68.31,72.26,3028336
INFO,2016-02-09,27.08,27.54,26.9,27.13,652786
INTC,2016-02-09,28.49,29.145,28.41,28.81,22902625
INTU,2016-02-09,90.08,92.14,89.49,90.13,1922845
IPG,2016-02-09,20.04,20.66,19.79,20.5,7335359
IP,2016-02-09,34.01,35.2,33.75,35.13,6144020
IQV,2016-02-09,55.11,57.13,55.011,56.7,872052
IRM,2016-02-09,26.41,26.76,26.27,26.56,3525687
IR,2016-02-09,50.49,51.55,49.29,50.15,3818359
ISRG,2016-02-09,169.0465,173.4998,167.3365,169.6065,1377705
ITW,2016-02-09,89.48,91.04,89.25,90.36,1373798
IT,2016-02-09,79,81.67,79,80.94,733282
IVZ,2016-02-09,25.03,25.94,24.92,25.65,5585846
JBHT,2016-02-09,74.53,76.07,74.5,75.12,1015575
JCI,2016-02-09,36.0838,36.4921,36.0105,36.2827,3356726
JEC,2016-02-09,35.35,35.78,35.1,35.5,1296571
JNJ,2016-02-09,101.31,102.24,100.9725,101.97,10044539
JNPR,2016-02-09,21.77,22.4401,21.69,21.99,4972760
JPM,2016-02-09,55.29,56.69,55.13,56.2,26300049
JWN,2016-02-09,50.22,51.73,50.09,50.34,4448468
KEY,2016-02-09,10.37,10.73,10.335,10.64,13925266
KHC,2016-02-09,70.6,71.96,70.01,71.51,4616880
KIM,2016-02-09,26.67,27.29,26.58,27.02,3504271
KLAC,2016-02-09,63.63,64.42,63.38,63.96,2139601
KMB,2016-02-09,128.33,131.59,127.64,130.79,2391385
KMI,2016-02-09,14.6,15.4,14.19,14.61,26664177
KMX,2016-02-09,42.39,43.51,42.11,42.86,2622944
KORS,2016-02-09,48.32,50.8699,48.32,50.23,4644393
KO,2016-02-09,42.26,43.49,42.26,43.3,24853835
KR,2016-02-09,36.26,37.1,36.26,36.73,11550725
KSS,2016-02-09,42.34,42.99,41.11,41.4,3555750
KSU,2016-02-09,76.49,79.57,76.02,78.59,2860875
K,2016-02-09,70.63,71.69,70.33,71.4,2660347
LB,2016-02-09,80.83,83.57,80.82,82.31,3890199
LEG,2016-02-09,39.96,41.25,39.95,40.96,1062559
LEN,2016-02-09,37.049,38.1372,37.0196,37.6667,3672287
LH,2016-02-09,100.06,103.65,99.63,102.53,1299094
LKQ,2016-02-09,24.63,24.885,24.18,24.19,1981758
LLL,2016-02-09,115.79,119.14,115.79,118.15,608611
LLY,2016-02-09,73.43,74.96,72.72,73.74,5159999
LMT,2016-02-09,213.12,217.33,212.24,215.98,1983070
LNC,2016-02-09,32.61,33.97,32.47,33.8,4549228
LNT,2016-02-09,33.9,34.33,33.81,34.175,2402352
LOW,2016-02-09,63.07,64.86,62.9003,64.15,6025594
LRCX,2016-02-09,65.08,66.4,64.19,65.58,2953385
LUK,2016-02-09,15.32,15.47,14.83,14.96,2459786
LUV,2016-02-09,34.38,35.7825,34.3,35.25,7609817
LYB,2016-02-09,75,76.47,74.07,75.72,3909354
L,2016-02-09,35.9,36.62,35.71,36.38,1565229
MAA,2016-02-09,83.79,86.155,83.66,85.18,633144
MAC,2016-02-09,74.48,75.49,74.02,74.92,723571
MAR,2016-02-09,59,61.63,59,60.77,5311054
MAS,2016-02-09,24.62,25.63,23.6,25.39,11542338
MAT,2016-02-09,31.66,31.86,30.74,31.17,7139039
MA,2016-02-09,78.87,83.23,78.52,81.97,7802683
MCD,2016-02-09,115.54,117.8,115.35,117.01,7525722
MCHP,2016-02-09,40.94,42.0499,40.82,41.26,2683282
MCK,2016-02-09,149.94,153.18,148.29,150.38,1987005
MCO,2016-02-09,78.45,80.58,78.01,80.03,1702614
MDLZ,2016-02-09,36.21,37.38,36.13,37.05,11313693
MDT,2016-02-09,71.27,73.69,71.03,73.08,6525280
MET,2016-02-09,36.27,37.43,35.8,37.16,8883933
MGM,2016-02-09,16.5,17.21,16.18,16.56,9303271
MHK,2016-02-09,149.72,155.79,148.56,153.7,1140840
MKC,2016-02-09,87.165,88.84,86.765,88.24,1277243
MLM,2016-02-09,113.08,133.58,108.31,128.88,3226989
MMC,2016-02-09,54.64,55.63,54.61,55.28,3180263
MMM,2016-02-09,152.95,155.76,152.45,154.74,2968410
MNST,2016-02-09,38.86,40.25,38.6833,39.6366,5157549
MON,2016-02-09,91.06,92.04,89.84,91.7,2813119
MOS,2016-02-09,23.09,24.06,22.58,23.86,6325973
MO,2016-02-09,60.15,61.13,59.73,60.45,7670814
MPC,2016-02-09,30.29,31.83,29.24,31.4,16889055
MRK,2016-02-09,48.69,49.57,48.4,49.16,10649089
MRO,2016-02-09,7.63,7.71,7.03,7.29,24990041
MSFT,2016-02-09,49.02,50.24,48.67,49.28,46740474
MSI,2016-02-09,61.49,63.4,61.48,62.24,1223580
MS,2016-02-09,21.89,23.29,21.76,22.93,25642034
MTB,2016-02-09,104.44,108.28,104.34,107.52,1411790
MTD,2016-02-09,294.97,308.705,291.325,307,301346
MU,2016-02-09,10.01,10.34,9.75,9.98,30178641
MYL,2016-02-09,49.72,51.59,49.14,50.74,5909894
M,2016-02-09,39.48,39.89,38.79,39.51,4117630
NAVI,2016-02-09,8.88,8.89,8.42,8.5,10189497
NBL,2016-02-09,27.74,28.47,27,27.86,7705565
NCLH,2016-02-09,37.68,39.88,37.01,39.18,3220033
NDAQ,2016-02-09,59.97,62.205,59.95,61.49,1425924
NEE,2016-02-09,114.01,115.95,113.65,115.35,3443868
NEM,2016-02-09,25.56,26.015,23.96,24.3,24512706
NFLX,2016-02-09,81.75,88.4,81.55,86.13,25892874
NFX,2016-02-09,25.39,25.39,23.37,23.8,4402914
NI,2016-02-09,20.8,21.375,20.76,21.24,2964705
NKE,2016-02-09,54.5,56.62,54.28,55.68,10915657
NLSN,2016-02-09,44.17,45.425,44.1489,45.13,3893154
NOC,2016-02-09,184.17,188.39,184.01,187.32,1287939
NOV,2016-02-09,28.24,28.25,27.02,27.56,8103190
NRG,2016-02-09,10.9,11.01,10.595,10.84,5342924
NSC,2016-02-09,69.7,73.298,69.12,71.42,4332032
NTAP,2016-02-09,22.07,22.64,21.995,22.04,3523308
NTRS,2016-02-09,57.08,58.36,56.32,57.99,2300557
NUE,2016-02-09,38.92,39.38,38.29,38.91,2720252
NVDA,2016-02-09,24.92,26.55,24.8,25.49,10634314
NWL,2016-02-09,33.92,34.7,33.43,34.27,8404570
NWSA,2016-02-09,10.37,10.6501,10.29,10.49,5450060
NWS,2016-02-09,11.08,11.285,10.96,11.09,1922721
OKE,2016-02-09,21.81,22.14,19.86,20.63,9079495
OMC,2016-02-09,69.72,72.83,69.72,71.62,4780394
ORCL,2016-02-09,35.13,35.61,34.62,35.08,17819755
ORLY,2016-02-09,231.9,240,230.17,236.29,1574530
OXY,2016-02-09,65.13,66.17,64.05,65.22,4970495
O,2016-02-09,56,56.75,55.63,56.36,2910862
PAYX,2016-02-09,46.38,47.13,46.35,46.66,3261967
PBCT,2016-02-09,14.15,14.72,14.15,14.54,8882092
PCAR,2016-02-09,49.22,50.53,49.22,49.84,2711602
PCG,2016-02-09,56.07,56.61,55.68,55.92,5979971
PCLN,2016-02-09,958.43,1003.74,954.02,991.29,1043821
PDCO,2016-02-09,40.34,41.54,40.175,41.28,977266
PEG,2016-02-09,41.81,42.66,41.58,42.38,3759964
PEP,2016-02-09,96.69,98.79,96.44,98.28,4994217
PFE,2016-02-09,28.47,29.2,28.34,29.1,57129774
PFG,2016-02-09,34.95,36.25,34.95,35.98,3126035
PGR,2016-02-09,30.47,31.305,30.45,30.88,7501245
PG,2016-02-09,81.83,83,81.021,82.64,14308930
PHM,2016-02-09,15.55,16.095,15.5,16,6325409
PH,2016-02-09,99.85,100.8,98.83,99.73,1601595
PKG,2016-02-09,49.11,50.08,48.62,49.84,1727796
PKI,2016-02-09,40.91,43.19,40.41,42.47,1377328
PLD,2016-02-09,37.27,37.64,36.95,37.4,4151034
PM,2016-02-09,89.29,90.56,88.93,90.02,5114178
PNC,2016-02-09,80.48,82.68,80.28,82.2,4125790
PNR,2016-02-09,45,46.17,44.88,45.2,2823431
PNW,2016-02-09,68.42,69,67.9098,68.48,1971223
PPG,2016-02-09,88.62,91.68,88.37,90.99,1567212
PPL,2016-02-09,35.97,36.55,35.75,36.13,5172236
PRGO,2016-02-09,136.91,140.37,136.325,138.77,1213158
PRU,2016-02-09,62.15,64.13,61.385,63.59,4453724
PSA,2016-02-09,228.12,235.33,225.95,232.92,1061029
PSX,2016-02-09,75.77,76.6201,74.67,75.44,4348610
PVH,2016-02-09,71.16,72.14,68.96,71.09,1521102
PWR,2016-02-09,17.43,17.93,17.33,17.54,3629092
PXD,2016-02-09,113.01,115.86,108.65,111.29,4309910
PX,2016-02-09,101.77,104.2,101.49,103.82,1592801
PYPL,2016-02-09,32.8,33.858,31.64,32.7,16439154
QCOM,2016-02-09,43.65,44.06,43.165,43.61,10339828
QRVO,2016-02-09,35.65,37.06,35.03,35.14,1702628
RCL,2016-02-09,64.99,69.55,64.31,68.02,4405925
REGN,2016-02-09,357,388,350.26,365.97,2112333
REG,2016-02-09,69.74,71.42,69.705,71.05,1388151
RE,2016-02-09,184.95,189.46,184.09,187.91,532402
RF,2016-02-09,7.37,7.695,7.34,7.65,26029989
RHI,2016-02-09,38.61,39.51,38.15,38.22,1619929
RHT,2016-02-09,60.42,62.87,60.03,61.6,2104112
RJF,2016-02-09,41.45,42.69,41.01,42.4,1808445
RL,2016-02-09,84.75,85.91,82.79,83.7,2354792
RMD,2016-02-09,55.99,57.63,55.8301,57.18,1427460
ROK,2016-02-09,96.01,98.1,95.81,97.27,1033921
ROP,2016-02-09,160.6,163.69,160.185,161.83,596566
ROST,2016-02-09,52.94,54.86,52.78,54.53,3878402
RRC,2016-02-09,29.9,30.24,27.59,28.04,5586833
RSG,2016-02-09,43.07,44.2,43.07,43.84,2364170
RTN,2016-02-09,124.98,127.35,124.8001,126.39,2130065
SBAC,2016-02-09,85.35,86.54,83.82,85.74,2300053
SBUX,2016-02-09,53.19,55.2886,53.17,54.42,11605059
SCG,2016-02-09,64.66,65.61,64.41,65.28,1196805
SCHW,2016-02-09,22.89,23.84,22.85,23.34,17332418
SEE,2016-02-09,38.98,40.73,38.955,40.43,2744813
SHW,2016-02-09,246.19,254.26,245.77,252.43,817443
SIG,2016-02-09,99.7,101.16,94.01,96.28,2489757
SJM,2016-02-09,125.39,128.12,124.94,127.35,956703
SLB,2016-02-09,68.91,69.71,67,67.8,11138191
SLG,2016-02-09,82.45,83.47,80.3,81.19,1890585
SNA,2016-02-09,134.36,137.56,134.08,135.78,894966
SNI,2016-02-09,58.44,58.46,54.87,55,2705742
SNPS,2016-02-09,40.76,41.6,40.5,40.96,1367463
SO,2016-02-09,48.58,49.32,48.28,49.2,7085693
SPGI,2016-02-09,82.58,84.64,82.22,83.59,2405342
SPG,2016-02-09,179.95,181.18,176.105,178.93,2102581
SRCL,2016-02-09,105.11,107.36,104.91,106.03,903292
SRE,2016-02-09,94.75,96.59,94.01,95.9,1309043
STI,2016-02-09,31.9,33.44,31.82,33.16,6186380
STT,2016-02-09,52.16,53.95,52.16,53.4,4211660
STX,2016-02-09,29.97,30.21,28.946,29.41,5722036
STZ,2016-02-09,134.08,138.81,133.42,136.09,2175689
SWKS,2016-02-09,58.24,60.08,57.46,57.7,4610779
SWK,2016-02-09,89.57,91.45,89.57,90.63,1363306
SYF,2016-02-09,24.28,25.32,24.08,25.08,13511563
SYK,2016-02-09,94.93,97.32,94.93,96.64,1877215
SYMC,2016-02-09,19.06,19.19,18.56,18.72,8129546
SYY,2016-02-09,42.78,43.15,42.56,42.61,6732291
TAP,2016-02-09,83.63,85.3,83.03,83.87,3343821
TDG,2016-02-09,197,206.56,180.76,187.29,4434150
TEL,2016-02-09,51.71,52.76,51.7,52.27,3999825
TGT,2016-02-09,69.8,70.469,68.97,69.86,5110628
TIF,2016-02-09,62.14,63.19,61.022,62.17,2389364
TJX,2016-02-09,67.53,70.22,67.52,69.65,4565738
TMK,2016-02-09,50.69,51.51,50.39,51.11,869177
TMO,2016-02-09,121.03,125.47,120.73,124.45,2855139
TPR,2016-02-09,33.96,34.73,33.545,34.05,3612266
TRIP,2016-02-09,55.32,57.17,53.51,54.09,2689088
TROW,2016-02-09,65.2,67.15,64.81,66.49,2326340
TRV,2016-02-09,103.95,106.14,103.77,105.92,1983590
TSCO,2016-02-09,79.43,82.43,79.41,81.45,1678426
TSN,2016-02-09,59.65,61,59.56,60.85,6420312
TSS,2016-02-09,37.79,39.21,37.78,38.51,1714201
TWX,2016-02-09,65.68,65.83,62.82,63.21,12805231
TXN,2016-02-09,50.53,51.63,50.09,50.68,7321652
TXT,2016-02-09,31.9,32.82,31.63,32.03,2762191
T,2016-02-09,36.7,36.88,36.16,36.65,35252268
UAA,2016-02-09,35.725,37.65,35.4185,36.175,11243924
UAL,2016-02-09,44.97,47.032,44,46.48,9300171
UDR,2016-02-09,33.59,34.19,33.35,33.42,2115923
UHS,2016-02-09,103.29,106.356,102.99,105.52,690258
ULTA,2016-02-09,152,155.91,148.6,151.98,1785503
UNH,2016-02-09,109.365,112.28,109.14,111.16,3680202
UNM,2016-02-09,25.32,26.3,25.32,26.17,2622147
UNP,2016-02-09,75.1,77.85,75,77.12,7406269
UPS,2016-02-09,96.35,98.91,96.31,97.53,5427516
URI,2016-02-09,45.51,46.09,43.61,44.78,2745191
USB,2016-02-09,38.84,39.71,38.52,39.4,12758714
UTX,2016-02-09,86.26,87.77,85.93,87.24,7360909
VAR,2016-02-09,73.23,75.27,73.18,74.87,1028743
VFC,2016-02-09,56.19,57.14,56.13,56.66,2637504
VIAB,2016-02-09,40.04,40.04,32.51,32.86,15731400
VLO,2016-02-09,54.37,56.28,53.89,54.82,6624899
VMC,2016-02-09,88.2,94.74,87.3801,91.01,1856209
VNO,2016-02-09,80.18,81.21,79.39,80.43,1495661
VRSK,2016-02-09,65.68,68.35,65.68,67.77,1455380
VRSN,2016-02-09,71.03,73.63,70.26,72.62,1273281
VRTX,2016-02-09,80.25,83.53,79.44,80.14,4159543
VTR,2016-02-09,52.95,53.08,49.54,50.08,5726948
VZ,2016-02-09,50.06,50.61,49.35,50.15,22633921
V,2016-02-09,66.39,69.48,66.12,68.33,14882767
WAT,2016-02-09,112.53,117.09,112,115.83,596264
WBA,2016-02-09,72.55,75.69,72.14,74.93,7227357
WDC,2016-02-09,41.81,41.93,39.61,40.18,6549346
WEC,2016-02-09,57.23,57.9,57.06,57.39,3001863
WFC,2016-02-09,45.61,46.76,45.355,46.45,29896186
WHR,2016-02-09,133.34,138.08,133.34,137.04,1185772
WLTW,2016-02-09,111.17,112.108,109.64,110.65,1725244
WMB,2016-02-09,11.26,12.15,11,11.98,27066227
WMT,2016-02-09,65.49,66.41,64.68,65.81,14642361
WM,2016-02-09,52.23,53.58,52.2,53.28,2733927
WRK,2016-02-09,31.67,32.927,31.63,32.69,3128848
WU,2016-02-09,17.05,17.27,16.89,17,7041767
WYNN,2016-02-09,57.47,60.76,56.58,58.45,2733703
WYN,2016-02-09,63.32,64.77,62.01,63.21,3957098
WY,2016-02-09,23.17,23.5201,22.665,23.08,6017205
XEC,2016-02-09,84.03,85.05,80.99,81.95,1271244
XEL,2016-02-09,39.24,39.745,39.03,39.62,4267762
XLNX,2016-02-09,47,47.89,46.86,47.22,3177229
XL,2016-02-09,34.54,35.17,34.51,34.76,2015379
XOM,2016-02-09,79.98,80.67,78.69,80.08,18418094
XRAY,2016-02-09,56.7,57.58,56.54,56.99,1473255
XRX,2016-02-09,35.88,36,34.6,35.04,2361224
XYL,2016-02-09,35.97,37.045,35.785,36.71,2051037
YUM,2016-02-09,66.69,68.28,66.38,66.47,4509424
ZBH,2016-02-09,91.61,92.93,90.76,91.9,1750579
ZION,2016-02-09,20.33,20.976,20.16,20.77,4782764
ZTS,2016-02-09,39.58,40.96,39.39,39.86,6277573
AAL,2016-02-10,36.57,37.64,36.5301,37.12,8114127
AAPL,2016-02-10,95.92,96.35,94.1,94.27,42343601
AAP,2016-02-10,141.13,143.5,138.41,138.57,2203727
ABBV,2016-02-10,54.11,54.69,52.55,52.72,9302768
ABC,2016-02-10,85.44,86.35,85.22,85.6,2708381
ABT,2016-02-10,37.58,38.18,37.12,37.21,7909567
ACN,2016-02-10,94.43,95.74,94.131,94.21,4649117
ADBE,2016-02-10,74.99,77.615,73.8965,75.53,6465276
ADI,2016-02-10,49.71,50.06,48.92,48.96,1897507
ADM,2016-02-10,33.61,34.07,33.15,33.18,4301040
ADP,2016-02-10,81.82,82.57,80.59,80.83,1872768
ADSK,2016-02-10,43.27,44.44,42.89,43.72,2702599
ADS,2016-02-10,178.94,185.41,178.35,182.1,967364
AEE,2016-02-10,46.03,46.471,45.34,46.2,2546988
AEP,2016-02-10,62.06,63.38,61.55,62.9,4180326
AES,2016-02-10,9.5,9.62,9.25,9.53,4248745
AET,2016-02-10,98.31,100.56,98.25,99.74,3197030
AFL,2016-02-10,58.3,58.86,57.43,57.49,2228451
AGN,2016-02-10,274.05,282.32,274.05,279.77,2994965
AIG,2016-02-10,52.73,53.46,52.42,52.45,10241744
AIV,2016-02-10,35.68,36.965,35.61,36.32,1647468
AIZ,2016-02-10,72.8,72.8,64.365,66.23,3033227
AJG,2016-02-10,37.93,38.36,37.81,38,938084
AKAM,2016-02-10,46.99,49.28,44.68,47.96,14254350
ALB,2016-02-10,50.6,51.05,49.41,50.09,1101431
ALGN,2016-02-10,59.21,62.68,58.69,60.13,1135112
ALK,2016-02-10,66.84,67.93,66.21,66.84,1387016
ALLE,2016-02-10,54.81,56.52,54.41,54.85,1245856
ALL,2016-02-10,63.27,63.94,62.89,62.98,2987480
ALXN,2016-02-10,138.2,144.43,136.76,138.82,1758532
AMAT,2016-02-10,16.19,16.3,15.95,15.99,13051609
AMD,2016-02-10,1.92,1.98,1.83,1.84,9466130
AME,2016-02-10,45.61,46.17,45.23,45.62,2294057
AMGN,2016-02-10,145.21,147.128,143.96,144.81,4273459
AMG,2016-02-10,120.69,123.65,120.26,120.99,533912
AMP,2016-02-10,79.98,81.47,79.21,80.31,2082958
AMT,2016-02-10,85.85,87.13,85.36,85.84,1595520
AMZN,2016-02-10,491.76,504.66,486,490.48,6786181
ANDV,2016-02-10,73.99,75.25,70.7,74.01,2987669
ANSS,2016-02-10,83.64,86.43,83.5801,83.94,380770
ANTM,2016-02-10,120.51,123.16,119.76,121.47,1074278
AON,2016-02-10,93.04,94.79,92.65,92.83,1496296
AOS,2016-02-10,32.065,32.68,31.8775,32.19,1338578
APA,2016-02-10,35.41,36.33,35.01,35.33,5325086
APC,2016-02-10,37.15,38.08,36.04,37.39,10903111
APD,2016-02-10,132.85,134.5,130.12,130.45,1388191
APH,2016-02-10,49.35,50.25,49.31,49.72,1849867
ARE,2016-02-10,72.48,73.34,71.93,72.85,451286
ARNC,2016-02-10,23.7,23.73,22.35,22.62,9064227
ATVI,2016-02-10,29.06,30.55,29.0501,30.15,14315513
AVB,2016-02-10,162.2,166.016,161.51,164.53,794732
AVGO,2016-02-10,122.49,123.67,118.65,119.2,4547274
AVY,2016-02-10,63.33,64.5,62.95,63.04,1017934
AWK,2016-02-10,66,66.74,65.665,66.68,1557068
AXP,2016-02-10,53,53.43,52.28,52.29,7081895
AYI,2016-02-10,180.74,184.3299,180.74,183.06,543296
AZO,2016-02-10,702.57,709.89,695.0603,697.17,374510
A,2016-02-10,35.63,36.73,35.53,35.85,3169951
BAC,2016-02-10,12.42,12.54,11.91,11.98,227529981
BAX,2016-02-10,36.48,37.455,36.39,36.91,3780126
BA,2016-02-10,118.16,119.46,116.27,116.36,4888570
BBT,2016-02-10,31.67,31.95,31.24,31.27,5833381
BBY,2016-02-10,27.94,28.198,27.2,27.3,6427609
BDX,2016-02-10,136.22,139.22,135.89,136.14,1124714
BEN,2016-02-10,32.5,33.425,32.43,32.45,3547158
BF.B,2016-02-10,48.16,48.4,47.44,47.64,1526064
BIIB,2016-02-10,253.35,257.37,249.28,252.2,1763503
BK,2016-02-10,34.06,34.27,33.54,33.56,7721386
BLK,2016-02-10,299.29,305.73,297.13,298.56,711725
BLL,2016-02-10,32.62,33.12,32.465,32.63,3020646
BMY,2016-02-10,61.25,62.42,60.92,61.08,5933605
BRK.B,2016-02-10,128.44,129.18,126.29,126.58,4731058
BSX,2016-02-10,16.99,17.26,16.88,16.92,9801850
BWA,2016-02-10,29.77,30.575,29.46,30.35,4637271
BXP,2016-02-10,109.81,112.47,109.17,111.19,679756
CAG,2016-02-10,39.77,40.625,39.6,40.24,2854380
CAH,2016-02-10,76.84,79.02,76.2,78.22,2187742
CAT,2016-02-10,64.27,64.38,62,62.14,5955353
CA,2016-02-10,27.8,28.31,27.67,27.71,2868945
CBG,2016-02-10,23.45,24.42,23.36,24.01,5584894
CBOE,2016-02-10,62.43,62.74,61.53,61.88,697241
CBS,2016-02-10,41.47,43.62,41.36,42.88,7267222
CB,2016-02-10,111.81,112.27,110.62,111.69,2431740
CCI,2016-02-10,82.45,83.21,81.665,81.83,1473301
CCL,2016-02-10,43.44,44.57,43.31,43.41,7325871
CDNS,2016-02-10,19.97,20.63,19.94,20.44,5904384
CELG,2016-02-10,101.84,105.98,101.17,103.16,8024404
CERN,2016-02-10,54.22,55.51,53.97,54.55,1929599
CFG,2016-02-10,19.63,19.76,18.795,18.86,10445868
CF,2016-02-10,28.38,29.04,27.76,27.83,2537728
CHD,2016-02-10,44.345,44.665,44.135,44.21,1961556
CHK,2016-02-10,1.99,2.005,1.63,1.7,32507974
CHRW,2016-02-10,69.79,70.66,68.58,68.63,2082294
CHTR,2016-02-10,165.08,172.78,160.98,161.08,1958179
CINF,2016-02-10,61.52,61.63,61.065,61.3,788495
CI,2016-02-10,128.63,131.07,128,129.5,821970
CLX,2016-02-10,129.09,130.93,127.41,127.91,1676147
CL,2016-02-10,66.39,66.83,65.71,65.81,3117894
CMA,2016-02-10,32.78,33.3,32.03,32.05,4148300
CMCSA,2016-02-10,29.055,29.06,27.88,27.905,43543874
CME,2016-02-10,93.03,93.485,90.44,90.53,2133654
CMG,2016-02-10,443.99,453.8,442.5,448.81,992624
CMI,2016-02-10,100.58,100.79,95.71,96.33,4032771
CMS,2016-02-10,39.75,40.13,38.96,39.48,3428698
CNC,2016-02-10,55.5,57.04,54.15,54.9,2566414
CNP,2016-02-10,18.59,18.72,18.12,18.51,6144762
COF,2016-02-10,62.92,64.12,62.18,62.24,3186352
COG,2016-02-10,19.49,20,18.8605,19.75,8300420
COL,2016-02-10,80.82,81.28,79.47,79.57,900693
COO,2016-02-10,128.73,133.356,128.25,132.29,519202
COP,2016-02-10,33.29,34.38,32.055,32.34,16643367
COST,2016-02-10,149.37,150.17,147.58,148.05,2189557
COTY,2016-02-10,27.36,27.77,26.92,27.03,1410158
CPB,2016-02-10,57.56,58.63,57.27,57.89,1720443
CRM,2016-02-10,58.5,61.59,58.38,58.76,9859731
CSCO,2016-02-10,23.13,23.13,22.46,22.51,36896116
CSRA,2016-02-10,22.29,23.85,22.04,22.34,2689193
CSX,2016-02-10,24.02,24.37,23.84,24.13,12241885
CTAS,2016-02-10,83.85,84.99,83.17,83.28,453318
CTL,2016-02-10,25.06,25.575,24.5,24.59,7047261
CTSH,2016-02-10,53.6,54.29,52.94,53.32,6279207
CTXS,2016-02-10,63.01,64.27,62.24,62.28,1857272
CVS,2016-02-10,91.2,94.35,91.06,93.11,7471485
CVX,2016-02-10,82.77,83.9,81.5,83.04,12110253
CXO,2016-02-10,85.49,88.9099,83.55,85.97,1518721
C,2016-02-10,38.5,39.09,37.38,37.41,33390007
DAL,2016-02-10,42.63,43.7767,42.47,43.27,11356188
DE,2016-02-10,78.57,78.83,77.07,77.41,2314103
DFS,2016-02-10,46.02,46.57,45.48,45.77,4951734
DGX,2016-02-10,60.71,63.45,60.58,62.12,1028677
DG,2016-02-10,69.78,70.59,69.49,69.67,2552153
DHI,2016-02-10,24.36,24.78,23.85,24.47,5652277
DHR,2016-02-10,85.72,86.83,85.03,85.21,2167714
DISCA,2016-02-10,24.63,25.135,23.85,24.745,3901971
DISCK,2016-02-10,24.3,24.68,23.55,24.28,2256414
DISH,2016-02-10,41.15,41.7399,39.51,39.71,3184579
DIS,2016-02-10,88,90.03,86.25,88.85,32649818
DLR,2016-02-10,77.45,78.55,76.51,77.93,1647351
DLTR,2016-02-10,75.81,76.5,74.85,75.15,1856479
DOV,2016-02-10,58.26,59.02,56.895,57.01,1876675
DPS,2016-02-10,90.57,91.31,89.85,89.97,998953
DRE,2016-02-10,19.03,19.52,19.03,19.31,2143682
DRI,2016-02-10,59,59.08,57.58,57.59,2556122
DTE,2016-02-10,85.63,86.78,83.8,85.79,2244419
DUK,2016-02-10,77.61,78.56,76.39,78.12,4134944
DVA,2016-02-10,62.75,64.19,62.732,63.66,1275110
DVN,2016-02-10,22.2,23.419,21.32,21.63,9868589
D,2016-02-10,70.18,70.74,69.05,70.29,3266572
EA,2016-02-10,59.34,60.07,58.66,58.98,4990615
EBAY,2016-02-10,22.27,22.715,22.08,22.32,12220538
ECL,2016-02-10,107.62,109.65,106.07,106.21,1239437
ED,2016-02-10,73.49,73.702,71.94,73.39,2016206
EFX,2016-02-10,93.94,95.51,93.01,94.52,1549245
EIX,2016-02-10,63.2,63.87,62.29,63.51,1492850
EL,2016-02-10,90.41,90.883,88.32,88.47,2727564
EMN,2016-02-10,58.62,59.78,57.93,58.65,1222523
EMR,2016-02-10,46.43,46.69,45.69,45.77,4447411
EOG,2016-02-10,65.45,66.78,63.91,65.79,4302085
EQIX,2016-02-10,268.05,278.28,266.29,273.34,1498106
EQR,2016-02-10,71.86,72.95,71.41,71.77,1222405
EQT,2016-02-10,56.68,59.02,55.74,58.78,1944732
ESRX,2016-02-10,67.65,68.96,67.06,67.11,3685602
ESS,2016-02-10,196.64,200,195.56,196.79,455686
ES,2016-02-10,54.48,55.28,53.81,54.94,2036910
ETFC,2016-02-10,21.12,21.77,20.65,20.69,4774610
ETN,2016-02-10,54.6,54.96,53.64,53.7,3496537
ETR,2016-02-10,70.57,71.85,69.34,71.44,1456246
EW,2016-02-10,77.43,80.61,77.21,79,2462286
EXC,2016-02-10,31,31.42,30.55,31.12,11043013
EXPD,2016-02-10,46.06,46.24,45.03,45.07,1256863
EXPE,2016-02-10,93.36,96.51,93.02,94.35,6023010
EXR,2016-02-10,79.49,80.74,79.4,79.86,1103241
FAST,2016-02-10,43.77,43.93,42.1,42.27,4370214
FBHS,2016-02-10,45.9,47.69,45.89,46,2771619
FB,2016-02-10,101.55,103.25,100.24,101,45179370
FCX,2016-02-10,4.95,5.13,4.78,4.98,33858429
FDX,2016-02-10,130.65,131.7703,127.36,127.64,2128653
FE,2016-02-10,33.18,33.8,32.86,33.63,2842367
FFIV,2016-02-10,88.6,89.27,87.32,87.55,799628
FISV,2016-02-10,93.12,94.36,92.54,92.71,861035
FIS,2016-02-10,57.89,58.68,57.32,57.4,3098642
FITB,2016-02-10,14.98,15.115,14.66,14.665,9804045
FLIR,2016-02-10,28.94,29.17,28.5,28.53,1937377
FLR,2016-02-10,43.17,43.69,42.7,42.71,1101567
FLS,2016-02-10,39.44,40.2,38.87,39.22,917942
FL,2016-02-10,64.28,64.87,63.82,63.97,1724545
FMC,2016-02-10,34.83,35.76,34.16,34.21,1297451
FOXA,2016-02-10,23.9,25.11,23.38,24.33,26056704
FOX,2016-02-10,24.12,25.08,23.51,24.46,5274483
FRT,2016-02-10,146,148.7,143.705,146.7,694119
FTI,2016-02-10,22.88,23.61,22.705,23.16,5814147
F,2016-02-10,11.46,11.57,11.33,11.34,38160284
GD,2016-02-10,132.53,134.3704,132.5,133.07,1337243
GE,2016-02-10,28.37,28.7,28.25,28.3,32492566
GGP,2016-02-10,25.19,25.66,24.935,24.97,5549558
GILD,2016-02-10,88.69,89.85,87.54,87.8,13462287
GIS,2016-02-10,56.16,57.0105,55.98,56.09,2991716
GLW,2016-02-10,18.51,18.68,18.12,18.14,9627016
GM,2016-02-10,28.12,28.64,27.69,27.71,15163799
GOOGL,2016-02-10,711.79,723.22,705.39,706.85,3015733
GOOG,2016-02-10,686.86,701.31,682.13,684.12,2638007
GPC,2016-02-10,86.74,87.6,85.7,86.22,961682
GPN,2016-02-10,52.8,54.78,52.8,54.48,2673116
GPS,2016-02-10,23.52,23.6,22.4,22.55,8437070
GRMN,2016-02-10,34.41,35.14,34.02,34.47,1475239
GS,2016-02-10,150,153.38,147.21,147.23,7609581
GT,2016-02-10,28.2,29.37,28.07,28.58,7167473
GWW,2016-02-10,211.05,212,203.88,204.08,1116942
HAL,2016-02-10,29.48,30.16,29.25,29.59,7693687
HAS,2016-02-10,72.26,72.665,71.58,72.17,1829857
HBAN,2016-02-10,8.52,8.6,8.3325,8.37,12602554
HBI,2016-02-10,24.31,25.53,24.21,25.04,9933973
HCA,2016-02-10,66.77,68.51,66.71,67.3,2468512
HCN,2016-02-10,55.98,56.47,55.61,55.71,2671529
HCP,2016-02-10,28.34,28.43,26.56,27.21,11164875
HD,2016-02-10,114.5,116.16,114.0526,114.33,5307617
HES,2016-02-10,39.22,40.15,38.75,39.29,9993930
HIG,2016-02-10,40.2,40.67,39.72,39.74,3190869
HII,2016-02-10,126.14,130.59,125.65,129.44,501225
HOG,2016-02-10,39.03,39.615,38.8,38.99,2235489
HOLX,2016-02-10,33.21,33.69,32.316,32.79,2027826
HON,2016-02-10,103.14,104.57,102.465,102.6,4040779
HPE,2016-02-10,12.77,13.07,12.71,12.86,5982701
HPQ,2016-02-10,9.24,9.465,9.19,9.28,12246977
HP,2016-02-10,46.67,48.08,46.22,46.26,2267279
HRB,2016-02-10,34.52,34.76,33.97,34.02,2423653
HRL,2016-02-10,41.41,42.1,41.3,41.67,2580612
HRS,2016-02-10,73.26,73.67,72.4,72.72,1298326
HSIC,2016-02-10,75.265,79.6325,74.37,78.375,2637188
HST,2016-02-10,13.9,14.54,13.87,14.08,8472785
HSY,2016-02-10,89.82,91.33,89.54,89.75,1085028
HUM,2016-02-10,161.17,165.52,160.75,161.07,1703394
IBM,2016-02-10,125,125.29,119.84,120.19,6469133
ICE,2016-02-10,48.76,49.01,47.2381,47.292,4817250
IDXX,2016-02-10,69.05,71.05,68.96,69.66,541623
IFF,2016-02-10,116.81,119.75,114.32,115.33,1070442
ILMN,2016-02-10,140.49,145.75,138.23,138.7,1364454
INCY,2016-02-10,73.57,76.335,71.71,72.31,3464160
INFO,2016-02-10,27.81,28.87,26.9,27,984227
INTC,2016-02-10,28.88,29,28.19,28.23,27267783
INTU,2016-02-10,91.28,92.41,89.95,90.26,1897677
IPG,2016-02-10,20.51,20.825,20.36,20.42,5289853
IP,2016-02-10,35.27,36.12,34.7,34.78,7779040
IQV,2016-02-10,56.93,60.36,56.6,58.35,1531053
IRM,2016-02-10,26.59,27,26.45,26.73,1488335
IR,2016-02-10,49.91,50.57,49.435,49.55,2366293
ISRG,2016-02-10,170.0132,176.3065,170.0132,174.8032,1025316
ITW,2016-02-10,90.63,91.86,90.1,90.42,1682030
IT,2016-02-10,81.33,83,80.91,81.13,446678
IVZ,2016-02-10,25.89,26.725,25.76,26.31,6798415
JBHT,2016-02-10,75.39,76.41,73.13,73.29,1215734
JCI,2016-02-10,36.3351,36.6492,35.6492,35.7068,4315509
JEC,2016-02-10,35.67,36.02,35.39,35.4,932213
JNJ,2016-02-10,102.05,102.91,101.3684,101.73,9833124
JNPR,2016-02-10,22.19,22.38,21.6,21.62,6360122
JPM,2016-02-10,56.57,57.41,55.47,55.52,22389590
JWN,2016-02-10,50.62,50.86,49.15,49.19,2628440
KEY,2016-02-10,10.74,10.8,10.45,10.52,22141204
KHC,2016-02-10,72.07,73.3,71.7128,72.11,2520133
KIM,2016-02-10,27.15,27.36,26.705,26.74,4017518
KLAC,2016-02-10,64.19,64.59,63.79,64.13,2674959
KMB,2016-02-10,131.11,132.43,129.63,129.96,1508431
KMI,2016-02-10,14.56,15.09,14.03,14.6,22830532
KMX,2016-02-10,43,44.4,42.71,43.13,2559524
KORS,2016-02-10,51,51.64,49.54,50.16,3698998
KO,2016-02-10,43.34,43.39,42.51,42.55,16729648
KR,2016-02-10,36.74,37.76,36.66,36.85,9110733
KSS,2016-02-10,41.49,41.525,39.44,40.09,4275911
KSU,2016-02-10,79.03,79.58,77.27,78.25,2267641
K,2016-02-10,71.79,72.5,70.56,70.86,3244865
LB,2016-02-10,82.66,84.64,82.5,84.03,2985366
LEG,2016-02-10,41.42,42.15,41.181,41.63,798489
LEN,2016-02-10,38.1274,38.8725,37.6372,38.2255,1941322
LH,2016-02-10,102.73,106.82,102.46,104.59,1065363
LKQ,2016-02-10,24.41,25.01,24.11,24.54,1567032
LLL,2016-02-10,118.54,119.25,117.56,118.1,349711
LLY,2016-02-10,73.73,74.87,72.98,73.07,4748735
LMT,2016-02-10,216.01,217.44,213.624,213.95,1737869
LNC,2016-02-10,34.14,35.03,34.04,34.28,3435164
LNT,2016-02-10,34.065,34.4,33.605,34.145,2427416
LOW,2016-02-10,64.45,65.4,64,64.06,4219637
LRCX,2016-02-10,66,66.68,65.095,65.48,3311148
LUK,2016-02-10,15,15.27,14.89,14.92,1697761
LUV,2016-02-10,35.67,36.08,35.24,35.54,6111264
LYB,2016-02-10,75.59,77.61,74.5501,75.02,2236773
L,2016-02-10,36.54,36.96,36.25,36.28,1514947
MAA,2016-02-10,85.5,87.08,84.9,86.22,899819
MAC,2016-02-10,75.19,76.16,74.79,74.84,600844
MAR,2016-02-10,61.63,62.84,61.18,61.38,3575455
MAS,2016-02-10,25.68,26.3985,25.36,25.51,7124493
MAT,2016-02-10,31.42,31.4999,30.22,30.25,5425781
MA,2016-02-10,83.06,84.84,82.93,83.31,4859546
MCD,2016-02-10,118.02,118.53,117.26,117.54,5726298
MCHP,2016-02-10,41.33,41.75,40.24,40.27,3097123
MCK,2016-02-10,150.94,155.3,150.52,152.99,2318391
MCO,2016-02-10,80.92,82.84,79.99,80.07,1199352
MDLZ,2016-02-10,37.69,38.565,37.292,38.025,12750762
MDT,2016-02-10,73.86,75.37,73.61,74.16,4677110
MET,2016-02-10,37.62,37.965,36.84,36.87,7487086
MGM,2016-02-10,16.75,17.8,16.75,17.17,9199363
MHK,2016-02-10,155.48,159.48,154.35,157.86,827542
MKC,2016-02-10,88.79,91.25,88.53,90.5,1069835
MLM,2016-02-10,130.76,138,128.83,131.38,1910259
MMC,2016-02-10,55.56,56.675,55.46,55.51,2048241
MMM,2016-02-10,154.43,155.49,152.12,152.45,2911985
MNST,2016-02-10,40.2166,40.45,38.5733,38.94,3791391
MON,2016-02-10,91.9,92.11,87.38,87.58,3626313
MOS,2016-02-10,24.19,24.5,23.34,23.42,5091788
MO,2016-02-10,60.61,61.08,59.915,60.05,6137484
MPC,2016-02-10,31.62,32.675,31.135,31.67,9776543
MRK,2016-02-10,49.51,50.41,49.49,49.53,11036146
MRO,2016-02-10,7.23,7.62,7.01,7.13,21711886
MSFT,2016-02-10,49.89,50.39,49.52,49.71,38236954
MSI,2016-02-10,62.72,63.17,60.9,60.97,1081174
MS,2016-02-10,23.38,23.78,22.64,22.7,21564213
MTB,2016-02-10,108.22,108.87,105.38,105.47,1023914
MTD,2016-02-10,309.67,315.14,306.8941,307.56,199083
MU,2016-02-10,10.08,10.28,9.8222,9.9,22090512
MYL,2016-02-10,51.21,51.73,49.14,50.54,11128807
M,2016-02-10,39.8,39.97,38.72,38.81,5004772
NAVI,2016-02-10,8.62,8.7,8.44,8.55,5344285
NBL,2016-02-10,27.88,28.94,27.44,28.09,6096445
NCLH,2016-02-10,39.78,40.38,38.71,38.74,1964223
NDAQ,2016-02-10,61.93,62.58,60.58,60.88,993620
NEE,2016-02-10,112.62,114.12,111.41,113.74,3448857
NEM,2016-02-10,23.81,24.38,22.7,24.31,16602131
NFLX,2016-02-10,89,92.21,87.42,88.45,23146517
NFX,2016-02-10,23.78,24.67,23.1,23.57,4245161
NI,2016-02-10,21.2,21.65,21.055,21.48,4691614
NKE,2016-02-10,56.54,58.18,55.93,57.41,13376815
NLSN,2016-02-10,45.4,46.465,45.28,45.42,4534530
NOC,2016-02-10,187.74,189.52,187.22,188.33,1013236
NOV,2016-02-10,27.41,28.16,26.65,26.69,6177189
NRG,2016-02-10,10.77,10.97,10.17,10.7,5083921
NSC,2016-02-10,72.17,73.66,71.68,73.02,1607191
NTAP,2016-02-10,22.26,22.87,22.1,22.38,4240734
NTRS,2016-02-10,58.55,59.05,56.87,56.9,2075811
NUE,2016-02-10,38.99,39.94,38.75,38.95,1624287
NVDA,2016-02-10,25.65,26.39,25.29,25.43,8394980
NWL,2016-02-10,34.55,35.24,34.3,34.87,3657436
NWSA,2016-02-10,10.52,10.77,10.47,10.6,5478442
NWS,2016-02-10,11.12,11.405,11.11,11.13,1426981
OKE,2016-02-10,20.67,21.5,19.8,20.91,3969100
OMC,2016-02-10,72.39,74.77,72.15,73.47,3863169
ORCL,2016-02-10,35.42,36.135,35.14,35.2,13368654
ORLY,2016-02-10,240.01,242.93,235.86,236.7,1788240
OXY,2016-02-10,65.13,67,64.285,65.66,7296964
O,2016-02-10,56.5,57.5,56.48,56.78,2441050
PAYX,2016-02-10,47.24,47.79,46.825,46.97,2651299
PBCT,2016-02-10,14.61,14.74,14.15,14.2,5354081
PCAR,2016-02-10,49.77,50.315,48.55,48.73,2553452
PCG,2016-02-10,55.8,56.5625,55.2,56.17,4100293
PCLN,2016-02-10,1004.92,1047.99,1002.3,1032.77,970540
PDCO,2016-02-10,41.46,43.03,40.94,42.22,1110127
PEG,2016-02-10,42.2,42.935,41.81,42.64,3379027
PEP,2016-02-10,98.21,98.73,97.52,97.62,4505507
PFE,2016-02-10,29.33,29.9,29.31,29.49,44707153
PFG,2016-02-10,36.38,36.97,35.46,36.01,2167716
PGR,2016-02-10,31.03,31.48,30.9,30.91,4266673
PG,2016-02-10,82.91,83,81.46,81.62,10585437
PHM,2016-02-10,16.22,16.6,15.87,16.35,5870326
PH,2016-02-10,99.62,99.62,95.68,96.07,2360169
PKG,2016-02-10,49.5,50.205,48.36,48.82,1356405
PKI,2016-02-10,42.85,44.97,42.675,43.99,1335729
PLD,2016-02-10,37.6,38.14,37.27,37.3,3919702
PM,2016-02-10,90.25,90.39,89.0375,89.23,3730552
PNC,2016-02-10,82.74,83.49,81.47,81.51,2197391
PNR,2016-02-10,44.84,44.98,42.87,42.88,2573391
PNW,2016-02-10,68.35,69.25,67.51,68.75,935038
PPG,2016-02-10,91.67,93.21,91.04,91.34,1240182
PPL,2016-02-10,36.02,36.47,35.61,36.27,4498215
PRGO,2016-02-10,138.91,139.65,136.82,137.46,1133115
PRU,2016-02-10,64.76,65.47,63.77,64.06,5123941
PSA,2016-02-10,235.32,238.91,234.615,235.87,856338
PSX,2016-02-10,76.02,77.1,74.6701,75.29,5693361
PVH,2016-02-10,71.74,72.48,71.38,71.58,949399
PWR,2016-02-10,17.55,17.8,17.1326,17.49,4097718
PXD,2016-02-10,109.58,113.6,108.27,108.79,3419146
PX,2016-02-10,104.31,105.2889,103,103.37,1107325
PYPL,2016-02-10,33.62,33.94,32.82,32.9,8636453
QCOM,2016-02-10,44,44.5198,42.9,42.96,10044634
QRVO,2016-02-10,35.28,36.67,34.6,35.36,1315445
RCL,2016-02-10,68.67,70.955,68.52,69.39,3372687
REGN,2016-02-10,370.02,378.1904,363,367.48,1232404
REG,2016-02-10,71.31,72.02,70.71,70.87,1009571
RE,2016-02-10,188,188.91,184.55,184.59,352968
RF,2016-02-10,7.7,7.79,7.51,7.51,23601273
RHI,2016-02-10,38.23,38.61,37.69,37.7,1090629
RHT,2016-02-10,62.36,65.6,62.32,63.54,2473087
RJF,2016-02-10,42.92,43.8199,41.73,41.85,1375576
RL,2016-02-10,84.33,86.06,83,84.5,2512993
RMD,2016-02-10,57.56,58.93,57.19,57.74,1887270
ROK,2016-02-10,97.58,98.32,95.42,95.55,897271
ROP,2016-02-10,161.22,163.2904,159.92,160.25,533388
ROST,2016-02-10,54.47,55.64,53.81,53.84,3474235
RRC,2016-02-10,27.85,28.36,26.875,27,5878923
RSG,2016-02-10,43.88,44.78,43.65,44.29,1625012
RTN,2016-02-10,126.37,128.29,126.025,126.57,1744434
SBAC,2016-02-10,86.3,87.66,84.87,86.34,1967237
SBUX,2016-02-10,55.28,56.35,55.01,55.14,11663942
SCG,2016-02-10,65.09,65.54,64.27,65.18,1170322
SCHW,2016-02-10,23.6,24.11,22.68,22.7,17127329
SEE,2016-02-10,45.54,46,41.65,43.63,4272449
SHW,2016-02-10,254,258.32,251.97,252.71,643402
SIG,2016-02-10,97.06,99.495,96.15,96.91,1725455
SJM,2016-02-10,127.35,128.93,126.725,127.82,688820
SLB,2016-02-10,67.77,68.95,67.39,67.73,8324497
SLG,2016-02-10,82.05,84.12,81.58,82.72,1189542
SNA,2016-02-10,136.83,143.35,136.83,141.36,1216026
SNI,2016-02-10,53.98,54.85,52,53.92,2815711
SNPS,2016-02-10,41.32,42.04,41.29,41.37,1652046
SO,2016-02-10,48.9,49.35,48.27,49.21,6086867
SPGI,2016-02-10,84.5,86.46,83.99,84.77,1740681
SPG,2016-02-10,177.81,182.96,177.81,181.21,1446290
SRCL,2016-02-10,106.8,108.39,106.58,107.91,945923
SRE,2016-02-10,95.44,97.73,95.35,97.11,1711141
STI,2016-02-10,33.53,33.86,32.84,32.84,4996651
STT,2016-02-10,53.87,55.065,53.7,53.73,2628291
STX,2016-02-10,29.73,30.76,29.66,30.19,5512398
STZ,2016-02-10,137.55,140.14,137.1,138.8,1690033
SWKS,2016-02-10,58.68,59.76,57.01,57.2,3450110
SWK,2016-02-10,90.94,92.13,90.66,91.27,1924023
SYF,2016-02-10,25.19,25.85,24.96,25.01,7275536
SYK,2016-02-10,97.49,99.115,97.49,98.1,1537910
SYMC,2016-02-10,18.95,19.2,18.7575,18.895,6859315
SYY,2016-02-10,42.95,43.38,42.61,42.71,6945581
TAP,2016-02-10,84.53,85.24,84.08,84.18,1869538
TDG,2016-02-10,189.18,200.35,189.18,192.91,2041830
TEL,2016-02-10,52.75,53.59,52.67,53.14,2750535
TGT,2016-02-10,70.43,70.7,68.57,68.76,4691206
TIF,2016-02-10,62.49,62.79,61.48,61.69,1314598
TJX,2016-02-10,70.25,70.97,69.28,69.38,2697381
TMK,2016-02-10,51.41,51.805,50.86,51.05,870056
TMO,2016-02-10,126.07,129,125.22,125.46,1584501
TPR,2016-02-10,34.23,34.33,33.49,33.65,3778095
TRIP,2016-02-10,54.9,55.99,53.48,54.35,4731478
TROW,2016-02-10,67.46,68.35,66.55,66.59,1509487
TRV,2016-02-10,106.35,107.647,105.6,105.72,1584543
TSCO,2016-02-10,82.35,83.7996,81.5,81.93,994935
TSN,2016-02-10,61.07,62.088,60.77,61.58,7074690
TSS,2016-02-10,38.76,39.65,38.63,38.97,1526467
TWX,2016-02-10,56.27,63.27,55.53,60.07,26386878
TXN,2016-02-10,51.33,51.698,50.59,50.75,7329616
TXT,2016-02-10,32.06,32.71,31.91,32,2397614
T,2016-02-10,36.65,36.74,36.26,36.43,26878196
UAA,2016-02-10,36.505,38.025,35.9,37.24,9535884
UAL,2016-02-10,47.41,48.8,47.07,47.71,7833560
UDR,2016-02-10,33.54,34.3,33.54,33.92,1520916
UHS,2016-02-10,106.44,110.68,106.23,108.99,716847
ULTA,2016-02-10,152.79,156.12,151.8301,153.84,1439537
UNH,2016-02-10,111.33,114.48,111.33,112.74,3023348
UNM,2016-02-10,26.37,26.67,25.81,25.83,2525313
UNP,2016-02-10,78.02,78.62,76.34,76.94,6260114
UPS,2016-02-10,97.54,98,95.89,96.12,3634385
URI,2016-02-10,45.16,46.72,44.64,45.5,1972282
USB,2016-02-10,39.94,40.29,39.02,39.04,9332038
UTX,2016-02-10,87.36,88.45,86.74,86.96,3618823
VAR,2016-02-10,75.05,78.54,75.05,77.13,1247291
VFC,2016-02-10,57.08,57.95,56.66,56.96,3665212
VIAB,2016-02-10,32.59,33.09,30.98,31.38,11200944
VLO,2016-02-10,54.53,55.77,53,54.88,6826948
VMC,2016-02-10,91.85,94.25,91.37,93.08,1757856
VNO,2016-02-10,80.8,82.74,80.1,81.1,1272731
VRSK,2016-02-10,68.19,68.94,66.81,66.89,1437782
VRSN,2016-02-10,73.5,74.97,73.19,73.79,722644
VRTX,2016-02-10,82.26,84.0599,80.25,81.73,4115279
VTR,2016-02-10,50.24,51.08,49.95,50,4127622
VZ,2016-02-10,50.19,50.3236,49.62,49.98,18633086
V,2016-02-10,69.14,71.03,69.07,70.15,11369543
WAT,2016-02-10,116.73,120.18,116.01,117.68,516112
WBA,2016-02-10,75.66,77.505,75,76.01,4141462
WDC,2016-02-10,40.48,41.03,39.7,40.23,4508949
WEC,2016-02-10,56.63,57.06,55.35,56.44,2365649
WFC,2016-02-10,46.88,47.22,46.11,46.17,19885509
WHR,2016-02-10,138.22,138.48,134.2901,134.36,796773
WLTW,2016-02-10,106.73,112.1099,106.36,107.52,1945964
WMB,2016-02-10,11.56,13.78,11.29,12.85,18373574
WMT,2016-02-10,66.19,66.59,65.645,65.79,9709266
WM,2016-02-10,53.49,54.2,53.37,53.52,1686566
WRK,2016-02-10,31.63,33.15,31.29,31.35,3092819
WU,2016-02-10,16.24,17.49,16.23,17.01,8090206
WYNN,2016-02-10,59.01,60.2,57.61,58.14,2776627
WYN,2016-02-10,63.86,65.28,63.21,64.66,2247782
WY,2016-02-10,23.29,23.49,22.62,22.68,4817269
XEC,2016-02-10,81.77,85.75,80.51,83.37,1718684
XEL,2016-02-10,39.5,39.77,38.7848,39.35,4688783
XLNX,2016-02-10,47.37,47.8,46.83,46.87,2386852
XL,2016-02-10,34.4,34.65,33.72,33.73,2980993
XOM,2016-02-10,79.77,81.45,79.28,79.35,16610943
XRAY,2016-02-10,57.22,58.24,57.22,57.73,1642992
XRX,2016-02-10,35.36,35.96,35.16,35.52,2063050
XYL,2016-02-10,36.84,37.07,36.39,36.43,1574016
YUM,2016-02-10,66.92,67.99,66.69,66.76,2515949
ZBH,2016-02-10,92.09,94.55,92.09,92.91,1279105
ZION,2016-02-10,20.94,21.44,20.73,20.74,4048528
ZTS,2016-02-10,40.17,40.48,39.25,39.33,6629167
AAL,2016-02-11,36.47,37.2199,36.17,36.49,8096032
AAPL,2016-02-11,93.79,94.72,92.59,93.7,50074711
AAP,2016-02-11,137.04,142.77,131.59,138.41,2575686
ABBV,2016-02-11,52.3,53.12,51.8162,52.18,8551125
ABC,2016-02-11,84.25,85.09,84.19,84.55,2758391
ABT,2016-02-11,36.44,36.85,36.02,36.34,7724036
ACN,2016-02-11,92.54,93.92,92.25,93.43,4202794
ADBE,2016-02-11,74.04,75.53,73.58,74.94,4984695
ADI,2016-02-11,48.37,49.34,48.17,48.84,2416689
ADM,2016-02-11,32.27,32.83,31.5,31.63,6931847
ADP,2016-02-11,79.38,80.55,79.08,80.21,2842420
ADSK,2016-02-11,42.8,43.69,41.85,43.26,2507913
ADS,2016-02-11,178.22,182.91,177.26,180.45,777573
AEE,2016-02-11,46.16,46.43,45.335,45.37,1552864
AEP,2016-02-11,62.53,63,61.28,61.31,3288529
AES,2016-02-11,9.38,9.4,8.97,9,8645875
AET,2016-02-11,98.33,99.1,97.05,97.82,2285830
AFL,2016-02-11,55.61,56.6,55.2356,55.6,3429201
AGN,2016-02-11,272.56,277.45,271.8285,274.55,2301754
AIG,2016-02-11,51.05,51.47,50.379,50.52,18848071
AIV,2016-02-11,35.51,36.04,35.47,35.77,1457266
AIZ,2016-02-11,64.8,68,64.61,66.91,1970133
AJG,2016-02-11,37.29,38.07,37.19,37.82,1243070
AKAM,2016-02-11,47.13,49.44,46.5,49.14,5810001
ALB,2016-02-11,48.78,50.83,48.42,50.09,1185991
ALGN,2016-02-11,59.21,59.72,57.75,58.79,724334
ALK,2016-02-11,65.86,67.39,65.43,66.94,1246281
ALLE,2016-02-11,56.19,58.7725,54.45,56.74,2540757
ALL,2016-02-11,61.95,62.655,61.7,62.32,3020007
ALXN,2016-02-11,134.52,137.63,134.25,135.36,1402017
AMAT,2016-02-11,15.72,15.94,15.44,15.64,11210364
AMD,2016-02-11,1.82,1.94,1.81,1.86,7858282
AME,2016-02-11,44.64,45.45,44.28,45.03,1993999
AMGN,2016-02-11,140.76,143.485,140.04,141.46,4374353
AMG,2016-02-11,116.46,120.07,115.97,117.8,763863
AMP,2016-02-11,77.06,78.13,75.995,76.27,2463028
AMT,2016-02-11,84.65,84.65,83.07,83.66,2891006
AMZN,2016-02-11,491.17,509.3,484,503.82,7397393
ANDV,2016-02-11,72.89,73.85,70.6,72.01,2739991
ANSS,2016-02-11,82.65,84.16,82.64,83.5,416815
ANTM,2016-02-11,119.8,121.15,118.82,119.98,1929270
AON,2016-02-11,91.31,93.23,90.855,92.69,1751246
AOS,2016-02-11,31.47,32.7,30.635,32.27,1894362
APA,2016-02-11,34.35,35.04,33.23,34.38,5881086
APC,2016-02-11,35.95,36.54,34.67,35.68,16470278
APD,2016-02-11,128.56,130,126.1059,127.21,2109805
APH,2016-02-11,48.76,49.32,48.475,49.01,1650188
ARE,2016-02-11,72.25,72.51,71.33,71.65,712423
ARNC,2016-02-11,22.08,22.65,21.33,21.99,10642464
ATVI,2016-02-11,29.6,30.72,29.49,30.52,17176408
AVB,2016-02-11,161.77,163.15,160.81,161.56,910682
AVGO,2016-02-11,116.5,117.64,114.25,116.31,6667322
AVY,2016-02-11,61.96,62.66,61.59,62.28,792816
AWK,2016-02-11,66.39,66.78,65.45,66.08,1898229
AXP,2016-02-11,51.22,51.59,50.27,51.11,9214546
AYI,2016-02-11,179.49,179.49,169.42,175.13,1076710
AZO,2016-02-11,698.99,720.84,692.7565,712.75,571824
A,2016-02-11,35.12,35.61,34.935,35.33,3224004
BAC,2016-02-11,11.46,11.55,10.99,11.16,375088650
BAX,2016-02-11,36.29,36.56,35.74,35.88,5006506
BA,2016-02-11,113.18,113.4,102.1,108.44,33735576
BBT,2016-02-11,30.4,30.74,29.95,30.28,6114394
BBY,2016-02-11,26.97,27.4,26.72,26.93,6681621
BDX,2016-02-11,135.63,136.36,134.21,135.33,1589178
BEN,2016-02-11,31.54,32.03,31,31.45,4846527
BF.B,2016-02-11,47.03,48.005,46.93,47.79,1788254
BIIB,2016-02-11,246.31,250.015,243.03,245.11,2171180
BK,2016-02-11,32.31,33.04,32.2,32.74,9782556
BLK,2016-02-11,289.47,297.233,289,294.21,1266304
BLL,2016-02-11,32.225,32.35,31.75,32.04,2004514
BMY,2016-02-11,59.88,60.25,58.94,59.52,6632313
BRK.B,2016-02-11,124.11,125.84,124.04,125.09,6061326
BSX,2016-02-11,16.6,16.8,16.42,16.58,9735334
BWA,2016-02-11,29.01,31.2,28.63,30.19,4606946
BXP,2016-02-11,109.58,109.91,107.81,108.18,936822
CAG,2016-02-11,39.65,40.5,39.4969,40.26,2877220
CAH,2016-02-11,76.7,78.23,76.23,77.12,2786893
CAT,2016-02-11,60.91,62.31,60.51,61.41,7055006
CA,2016-02-11,27.17,27.46,26.855,27.15,3871847
CBG,2016-02-11,23.88,23.96,23.36,23.53,5491961
CBOE,2016-02-11,60.98,63.16,60.67,62.27,730394
CBS,2016-02-11,42.12,43.925,41.9,43.57,7652879
CB,2016-02-11,109.7,111.47,109.36,110.84,2159673
CCI,2016-02-11,80.04,82.03,79.9901,81.51,2494658
CCL,2016-02-11,42.71,43.69,42.67,43.19,6704083
CDNS,2016-02-11,20.05,20.56,20.04,20.15,5455174
CELG,2016-02-11,100.21,102.15,98.356,99.59,7519510
CERN,2016-02-11,53.58,54.33,53.39,53.95,1664038
CFG,2016-02-11,18.45,18.65,18.04,18.14,8392723
CF,2016-02-11,26.9136,29.42,26.29,29.04,5154675
CHD,2016-02-11,43.3,43.605,42.415,43.31,2848426
CHK,2016-02-11,1.66,1.81,1.53,1.78,50804186
CHRW,2016-02-11,68,69.15,67.7,68.83,1588235
CHTR,2016-02-11,159.1,161.598,156.21,159.53,2983697
CINF,2016-02-11,60.26,60.856,59.5215,60.51,654211
CI,2016-02-11,127.96,130.275,127.88,128,1155230
CLX,2016-02-11,127.15,127.94,125.08,126.98,2280899
CL,2016-02-11,64.71,65.3,63.995,64.44,4744308
CMA,2016-02-11,30.87,31.41,30.48,31.02,4311986
CMCSA,2016-02-11,27.43,28.16,27.35,28.02,34988662
CME,2016-02-11,88.36,90.55,88.3201,89.32,1952819
CMG,2016-02-11,444,467.78,441.01,461.39,1283293
CMI,2016-02-11,95.05,98.155,93.5,95.25,2729336
CMS,2016-02-11,39.45,39.61,39.08,39.27,2564387
CNC,2016-02-11,53.73,54.54,52.96,53.72,2215705
CNP,2016-02-11,18.1,18.27,17.52,17.65,6796091
COF,2016-02-11,59.71,60.88,58.74,60.15,4823188
COG,2016-02-11,19.27,20.085,18.73,19.87,8201909
COL,2016-02-11,78.19,78.86,76.03,78.3,1650388
COO,2016-02-11,130.53,135.27,130.5,134.27,833314
COP,2016-02-11,31.23,32.38,31.05,31.88,20843147
COST,2016-02-11,147.13,148.39,144.76,146.65,2198097
COTY,2016-02-11,26.58,27,25.9001,26.75,1155777
CPB,2016-02-11,57.07,57.61,56.25,57.33,3216116
CRM,2016-02-11,57.19,59.85,56.58,59.24,7778959
CSCO,2016-02-11,24.09,24.97,24.09,24.68,92695952
CSRA,2016-02-11,25.21,25.38,23.74,24.76,3755386
CSX,2016-02-11,23.65,23.94,23.035,23.41,8209274
CTAS,2016-02-11,82,82.9,80.2711,82.12,363737
CTL,2016-02-11,26.1,27.75,25.37,27.29,15041048
CTSH,2016-02-11,52.22,52.8604,51.33,52.11,5627341
CTXS,2016-02-11,61.35,62.99,60.91,62.38,2418570
CVS,2016-02-11,91.83,94.39,91.48,93.87,8835593
CVX,2016-02-11,81.6,83.66,80.64,82.99,12741442
CXO,2016-02-11,84.23,85.16,80.7,84.9,1732686
C,2016-02-11,36,36.16,34.52,34.98,48945575
DAL,2016-02-11,42.62,43.52,42.14,42.7,10019508
DE,2016-02-11,75.97,77.14,75.18,76.41,3681915
DFS,2016-02-11,44.14,44.14,42.86,43.25,6550703
DGX,2016-02-11,61.26,62.088,61.1101,61.3,1077689
DG,2016-02-11,68.9,69.4599,67.9,68.75,2351782
DHI,2016-02-11,23.98,24.19,23.01,23.23,5853455
DHR,2016-02-11,83.61,84.64,82.86,83.59,2857818
DISCA,2016-02-11,24.13,24.55,23.74,24.33,3624988
DISCK,2016-02-11,23.8,24.09,23.33,23.81,2515170
DISH,2016-02-11,39.28,42.02,38.8455,41.55,4137483
DIS,2016-02-11,87,91.06,86.96,90.31,17523775
DLR,2016-02-11,77.16,77.9,76.4303,77.08,1707884
DLTR,2016-02-11,73.12,74.92,72.52,73.43,3384351
DOV,2016-02-11,55.92,57.42,55.3022,57.25,2246422
DPS,2016-02-11,89.34,90.08,88.31,89.59,1400005
DRE,2016-02-11,18.91,19.03,18.57,18.76,3014043
DRI,2016-02-11,57.08,57.945,55.77,57.14,3807241
DTE,2016-02-11,85.93,86.45,84.03,84.08,1503059
DUK,2016-02-11,77.77,78.31,76.77,76.8,4053553
DVA,2016-02-11,62.5,63.43,62.44,62.57,1843826
DVN,2016-02-11,21.02,21.6,19.62,21.25,15209027
D,2016-02-11,69.95,70.49,69.1073,69.21,2868692
EA,2016-02-11,57.96,59.11,57.76,58.19,6672862
EBAY,2016-02-11,21.93,22.45,21.64,22.08,17634531
ECL,2016-02-11,104.02,104.6,102.5487,103.3,1448950
ED,2016-02-11,73.39,73.68,72.08,72.15,2489233
EFX,2016-02-11,93.96,96.63,91.7201,93.45,1635775
EIX,2016-02-11,63.19,63.61,62.32,62.35,2167189
EL,2016-02-11,86.78,87.25,86,86.74,1858769
EMN,2016-02-11,57.09,58.84,57,58.44,1231345
EMR,2016-02-11,44.85,45.81,44.7,45.43,4030491
EOG,2016-02-11,63.62,65.99,63.06,65.56,5413000
EQIX,2016-02-11,265.4,279.29,265.4,275.05,978637
EQR,2016-02-11,70.71,71.13,69.87,70.72,2265570
EQT,2016-02-11,57.86,58.67,55.35,57.13,1677476
ESRX,2016-02-11,66.39,66.89,65.55,66.37,4870432
ESS,2016-02-11,194.03,194.87,191.25,192.26,473228
ES,2016-02-11,54.79,55.13,53.79,53.9,2151251
ETFC,2016-02-11,19.98,20.49,19.61,20.23,4957979
ETN,2016-02-11,52.59,53.72,52.35,53.1,4928156
ETR,2016-02-11,71,71.51,70.21,70.54,1509379
EW,2016-02-11,77.55,79.78,76.9,79.04,2142671
EXC,2016-02-11,30.78,31.08,30,30.31,9973364
EXPD,2016-02-11,44.43,45.02,44.13,44.69,1599486
EXPE,2016-02-11,100.1,104.95,96.88,103.37,11008859
EXR,2016-02-11,79.1,81.53,78.782,80.88,1751050
FAST,2016-02-11,42.11,42.28,40.96,42.01,4304495
FBHS,2016-02-11,45.41,46.07,44.69,45.27,2595577
FB,2016-02-11,99.6,105.11,98.88,101.91,43670634
FCX,2016-02-11,4.81,5.08,4.65,4.89,38089339
FDX,2016-02-11,125.54,126.99,122.78,124.42,2664077
FE,2016-02-11,33.31,33.57,32.56,32.81,2849168
FFIV,2016-02-11,86.79,87.6,86.026,86.96,1229727
FISV,2016-02-11,90.93,92.28,90.6,91.68,1612524
FIS,2016-02-11,56.2,56.88,55.99,56.44,1965321
FITB,2016-02-11,14.22,14.41,13.84,13.94,13541322
FLIR,2016-02-11,27.81,29.19,26.61,28.62,2011225
FLR,2016-02-11,41.51,42.315,41.06,41.74,1996711
FLS,2016-02-11,38.4,40.07,38.0404,39.81,1591621
FL,2016-02-11,63.31,64.46,62.99,63.98,2244736
FMC,2016-02-11,33.52,34.35,32.24,33.53,2171040
FOXA,2016-02-11,23.85,24.92,23.85,24.68,19841370
FOX,2016-02-11,24.01,24.885,23.945,24.71,4739715
FRT,2016-02-11,144.83,146.21,144.47,144.82,513947
FTI,2016-02-11,22.74,23.14,22.3,22.77,4530976
F,2016-02-11,11.17,11.43,11.1,11.17,45801300
GD,2016-02-11,130.59,131.17,125.74,128.58,2580369
GE,2016-02-11,27.75,28.03,27.1,27.45,80549950
GGP,2016-02-11,24.48,25.09,24.43,24.72,5260635
GILD,2016-02-11,86.5,88.45,86.01,87.36,13013395
GIS,2016-02-11,55.4,56.27,55.36,55.98,3302521
GLW,2016-02-11,17.81,18.03,17.61,17.81,14133525
GM,2016-02-11,27.48,28.09,26.69,26.9,25164380
GOOGL,2016-02-11,696.34,712.315,691.19,706.36,3250206
GOOG,2016-02-11,675,689.35,668.8675,683.11,3024043
GPC,2016-02-11,85.31,86.98,84.78,86.44,1409369
GPN,2016-02-11,53.19,55.44,52.74,54.9,2132484
GPS,2016-02-11,22.23,22.78,22.03,22.43,5086315
GRMN,2016-02-11,32.83,34.42,32.83,33.84,1371249
GS,2016-02-11,143.41,144.41,139.05,140.69,10252167
GT,2016-02-11,27.98,29.08,27.7,28.61,4447422
GWW,2016-02-11,200.55,205.95,197.66,204.37,912429
HAL,2016-02-11,28.7,29.34,27.96,28.8,13121025
HAS,2016-02-11,69.81,70.89,68.915,69.56,1678735
HBAN,2016-02-11,8.18,8.18,7.945,8.005,18762382
HBI,2016-02-11,24.56,25.59,24.56,25.16,6607455
HCA,2016-02-11,66.11,67.28,64.11,64.25,4256770
HCN,2016-02-11,54.68,55.23,52.8,53.68,5659586
HCP,2016-02-11,25.75,26.34,25.1104,26.13,10991862
HD,2016-02-11,113.08,114.19,112.22,113.27,6447062
HES,2016-02-11,38.44,39.41,36.95,38.93,9707179
HIG,2016-02-11,38.45,39.02,38.38,38.63,3604187
HII,2016-02-11,125.59,129.395,124.635,128.43,545043
HOG,2016-02-11,38.36,38.6,37.9101,38.12,3768292
HOLX,2016-02-11,32.46,32.915,32.175,32.42,3295844
HON,2016-02-11,100.41,102.31,99.93,101.54,5051314
HPE,2016-02-11,12.57,12.67,12.015,12.4,9834289
HPQ,2016-02-11,9.14,9.2,8.91,9.02,14737628
HP,2016-02-11,45.46,46.42,44.3,45.75,3070635
HRB,2016-02-11,33.52,33.66,32.77,33.16,3369001
HRL,2016-02-11,41.43,41.93,40.67,41.69,3423642
HRS,2016-02-11,71.72,72.4,70.97,71.71,1066333
HSIC,2016-02-11,77.22,79.13,77.125,78.955,1564540
HST,2016-02-11,13.83,14.04,13.6649,13.88,9800446
HSY,2016-02-11,89.02,89.1,87.92,88.49,1356081
HUM,2016-02-11,158.91,160.92,157.01,158.02,1036765
IBM,2016-02-11,118.78,119.66,116.901,117.85,7307632
ICE,2016-02-11,46.13,47.24,45.698,46.638,6435285
IDXX,2016-02-11,68.66,69.55,67,67.27,680083
IFF,2016-02-11,100.5,105.3,97.24,100.49,4518990
ILMN,2016-02-11,136.65,140.09,135,138.46,1154400
INCY,2016-02-11,58.6,66.28,55,65.51,15389692
INFO,2016-02-11,26.51,27.908,26.29,26.51,705089
INTC,2016-02-11,27.83,28.41,27.68,28.22,28450212
INTU,2016-02-11,88.17,92.07,88.17,91.41,1991723
IPG,2016-02-11,20.08,20.55,19.97,20.36,6584076
IP,2016-02-11,33.85,34.13,32.8605,33.12,5885482
IQV,2016-02-11,59.05,60.83,57.72,59,2040002
IRM,2016-02-11,26.24,26.75,26.16,26.61,1520481
IR,2016-02-11,48.63,49.61,48.31,48.99,2140180
ISRG,2016-02-11,171.4432,174.9998,171.4432,173.8498,1018959
ITW,2016-02-11,88.93,90.37,88.315,89.6,1779029
IT,2016-02-11,80.03,80.78,79.21,79.86,433209
IVZ,2016-02-11,25.4,25.5953,24.9,25.38,6561183
JBHT,2016-02-11,72.67,73.46,71.54,72.97,1050975
JCI,2016-02-11,35.2042,35.4555,34.466,34.8167,2863483
JEC,2016-02-11,34.91,35.58,34.76,35.06,1448038
JNJ,2016-02-11,100.46,102.02,99.98,101.7,12465832
JNPR,2016-02-11,21.49,22.06,21.49,21.7,6186363
JPM,2016-02-11,53.9,53.91,52.5,53.07,44334661
JWN,2016-02-11,48.58,49.37,47.97,49.19,3021785
KEY,2016-02-11,10.17,10.19,9.88,10,25375924
KHC,2016-02-11,70.9,71.96,70.174,71.44,3041545
KIM,2016-02-11,26.36,26.54,26.0599,26.28,3548801
KLAC,2016-02-11,62.54,63.36,62.33,62.88,2006865
KMB,2016-02-11,127.95,128.28,124.65,126.42,2486646
KMI,2016-02-11,14.06,14.55,13.26,13.96,34935590
KMX,2016-02-11,42.11,42.97,41.455,42.15,3103963
KORS,2016-02-11,49.72,50.44,48.5996,49.14,4514576
KO,2016-02-11,42.03,42.61,41.98,42.41,16825341
KR,2016-02-11,36.42,36.99,35.78,36.43,9589766
KSS,2016-02-11,39.72,40.5,39.23,39.69,2284131
KSU,2016-02-11,76.85,78.08,75.37,77.54,2730062
K,2016-02-11,72.5,74.52,72.23,73.69,5267127
LB,2016-02-11,82.81,85.05,82.81,84,2939492
LEG,2016-02-11,41,41.4,40.755,41.18,1033847
LEN,2016-02-11,37.5392,37.8922,36.4118,37.0588,4272401
LH,2016-02-11,104.3,104.69,100.98,101.4,1282375
LKQ,2016-02-11,24.19,24.97,23.95,24.41,2057706
LLL,2016-02-11,115.89,116.386,112.45,114.73,484033
LLY,2016-02-11,72.2,72.63,70.83,71.42,5425363
LMT,2016-02-11,211.67,212.75,203.65,207.18,2649690
LNC,2016-02-11,33.01,33.04,30.39,30.78,5278880
LNT,2016-02-11,34.03,34.2358,33.585,33.59,1764058
LOW,2016-02-11,63.08,63.97,62.68,63.4,4746324
LRCX,2016-02-11,64.42,65.35,63.1,64.21,3975319
LUK,2016-02-11,14.75,14.86,14.33,14.61,2713398
LUV,2016-02-11,34.97,35.76,34.78,35.34,6482717
LYB,2016-02-11,73.3,74.74,72.15,73.43,4018799
L,2016-02-11,35.38,35.83,35.19,35.54,1457339
MAA,2016-02-11,85.05,85.87,83.925,84.87,588327
MAC,2016-02-11,73.76,74.25,72.99,73.88,1200669
MAR,2016-02-11,60.5,62.18,60.1,61.59,4797584
MAS,2016-02-11,25.06,25.62,24.62,24.97,6618747
MAT,2016-02-11,30,30.25,29.48,29.96,6239494
MA,2016-02-11,80.15,82.79,79.98,82.11,6285439
MCD,2016-02-11,115.74,117.5,115.69,116.73,7568647
MCHP,2016-02-11,39.68,39.99,39.01,39.65,2958132
MCK,2016-02-11,150.71,152.06,148.54,150.03,3006102
MCO,2016-02-11,78.23,79.87,77.76,78.45,2259204
MDLZ,2016-02-11,37.15,37.94,36.9,37.68,11390996
MDT,2016-02-11,73.21,73.71,72.125,72.62,5578230
MET,2016-02-11,35.55,35.74,35,35.21,14555384
MGM,2016-02-11,16.76,17.15,16.505,16.93,8621870
MHK,2016-02-11,155.51,156.665,151.3,152.82,718297
MKC,2016-02-11,89.47,90.84,88.7701,90.34,1059291
MLM,2016-02-11,128.19,133.47,126.69,129.4,1588759
MMC,2016-02-11,54.33,55.29,54.32,54.95,2233476
MMM,2016-02-11,149.91,152,149,150.67,3182232
MNST,2016-02-11,38.2933,39.9533,37.6933,39.6333,6050439
MON,2016-02-11,85.8,87,84.71,85.69,3526077
MOS,2016-02-11,23.17,25.77,22.37,24.75,11169530
MO,2016-02-11,59.57,60.3,59.18,59.99,5865865
MPC,2016-02-11,30.97,31.38,29.25,30.83,11198937
MRK,2016-02-11,48.81,49.39,48.51,48.85,11088363
MRO,2016-02-11,6.92,7.3,6.52,7.06,36852987
MSFT,2016-02-11,48.68,50.11,48.51,49.69,48878571
MSI,2016-02-11,60.19,60.83,59.78,60.52,832792
MS,2016-02-11,21.67,22.1301,21.155,21.69,29160403
MTB,2016-02-11,102.42,103.79,100.075,100.78,1723962
MTD,2016-02-11,301.95,304.55,295.89,299.31,196121
MU,2016-02-11,9.72,9.95,9.45,9.69,27105704
MYL,2016-02-11,43.95,44,40.04,41.42,33288630
M,2016-02-11,38.32,39.17,37.7301,37.9,5364947
NAVI,2016-02-11,8.38,8.54,8.2,8.41,3718273
NBL,2016-02-11,27.5,28.17,26.705,27.91,5922901
NCLH,2016-02-11,38.01,39.29,37.86,39,2340532
NDAQ,2016-02-11,59.33,60.47,58.93,59.97,1044781
NEE,2016-02-11,113.03,113.9599,111.88,111.9,3263170
NEM,2016-02-11,26,26.1,24.82,25.04,20254446
NFLX,2016-02-11,87.42,88.39,82.911,86.35,21820321
NFX,2016-02-11,22.88,23.88,22.36,23.66,6058479
NI,2016-02-11,21.35,21.42,20.94,21.1,4161717
NKE,2016-02-11,56.46,56.91,55.39,56,13090937
NLSN,2016-02-11,45.5,47.65,45.2,47.33,6772938
NOC,2016-02-11,185.12,186.57,180.1,183.91,1491514
NOV,2016-02-11,26.17,26.7,25.74,26.34,8504350
NRG,2016-02-11,10.44,10.57,9.53,9.59,5993087
NSC,2016-02-11,71.73,72.22,69.99,71.67,1860128
NTAP,2016-02-11,21.96,22.04,21.22,21.73,5544534
NTRS,2016-02-11,55.22,55.93,54.38,54.5,3778087
NUE,2016-02-11,38.51,38.69,37.71,38.35,2094961
NVDA,2016-02-11,24.78,25.56,24.78,25.3,8503635
NWL,2016-02-11,34.02,34.52,33.26,33.76,4834676
NWSA,2016-02-11,10.44,10.48,10.21,10.4,4924327
NWS,2016-02-11,11.12,11.12,10.735,10.89,1161950
OKE,2016-02-11,20.1,20.77,18.88,19.62,5340685
OMC,2016-02-11,72.5,73.38,71.25,71.89,2923335
ORCL,2016-02-11,34.59,35.11,34.47,34.84,18889731
ORLY,2016-02-11,242,253.49,238.48,249.53,2630297
OXY,2016-02-11,64.39,66.52,64.12,66.2,6039267
O,2016-02-11,56.71,60.22,56.6887,60.12,6346606
PAYX,2016-02-11,46.09,48.14,46.08,47.74,5241877
PBCT,2016-02-11,13.89,14.35,13.704,13.85,3696161
PCAR,2016-02-11,47.87,49.1,47.53,48.29,1826989
PCG,2016-02-11,55.88,56.48,55.08,55.16,3672496
PCLN,2016-02-11,1054,1063.63,1028.53,1055.24,1036562
PDCO,2016-02-11,41.67,42.27,41.12,41.46,1062522
PEG,2016-02-11,42.46,42.815,41.78,41.89,3457740
PEP,2016-02-11,96.39,97.94,96.09,96.9,5898506
PFE,2016-02-11,29.01,29.34,28.89,29.13,39640150
PFG,2016-02-11,34.78,34.99,33.72,34.34,3184267
PGR,2016-02-11,30.41,30.6801,30.19,30.23,5203954
PG,2016-02-11,80.39,80.99,79.63,79.9,12343863
PHM,2016-02-11,16.05,16.12,15.21,15.36,7484313
PH,2016-02-11,94.54,97.28,94.44,96.89,2020641
PKG,2016-02-11,47.96,48.42,45.84,46.07,2258311
PKI,2016-02-11,43.18,43.68,42.81,43.41,1517773
PLD,2016-02-11,36.67,36.84,35.25,35.57,5411933
PM,2016-02-11,88.15,88.75,87.5,88.34,4181218
PNC,2016-02-11,79.2,80.22,77.67,78.17,5031173
PNR,2016-02-11,42.19,43.55,41.57,43.08,1844869
PNW,2016-02-11,68.43,68.99,67.54,67.58,825181
PPG,2016-02-11,89.35,90.73,88.4652,89.27,1796456
PPL,2016-02-11,36.1,36.35,35.81,35.9,4446691
PRGO,2016-02-11,136.6,137.26,133.23,135.07,1824342
PRU,2016-02-11,60.69,60.84,57.19,58,8850978
PSA,2016-02-11,234.72,236.92,230.9401,234.83,1388060
PSX,2016-02-11,73.53,75.04,71.74,72.9,7720776
PVH,2016-02-11,70.86,71.5,69.33,70.46,847865
PWR,2016-02-11,17.1,17.6,16.77,17.29,3701323
PXD,2016-02-11,107.33,114.448,105.22,110.75,7244876
PX,2016-02-11,101.74,103.16,101.26,102.06,1594120
PYPL,2016-02-11,32.12,33.64,32.01,33.52,13170076
QCOM,2016-02-11,42.51,43.29,42.24,43,12537683
QRVO,2016-02-11,34.54,34.9,33.3,34.53,1564435
RCL,2016-02-11,67.34,69.03,66.97,67.97,3037354
REGN,2016-02-11,358.3,375.98,357.01,367.24,941817
REG,2016-02-11,71.66,72.11,69.52,69.83,1183254
RE,2016-02-11,182.54,183.895,182.14,182.92,333213
RF,2016-02-11,7.25,7.296,7,7.08,28325588
RHI,2016-02-11,36.86,37.23,36.17,36.65,1531132
RHT,2016-02-11,62.4,63.24,60.975,61.97,2572236
RJF,2016-02-11,40.58,40.83,39.84,40.43,1942421
RL,2016-02-11,83.63,85.7,82.15,83.18,1831211
RMD,2016-02-11,56.73,57.57,56.17,57.12,1449419
ROK,2016-02-11,92.93,95.01,91.65,93.99,1135741
ROP,2016-02-11,157.6,161.11,157.181,159.97,470733
ROST,2016-02-11,53.22,53.61,52.16,52.56,3467914
RRC,2016-02-11,26.2,27.12,25.489,26.91,5187084
RSG,2016-02-11,43.56,44.15,43.51,43.82,2922984
RTN,2016-02-11,124.17,125.26,120.03,122.18,3912731
SBAC,2016-02-11,84.51,86.205,82.8,84.96,2354028
SBUX,2016-02-11,53.89,55.39,53.55,54.92,12106062
SCG,2016-02-11,65.02,65.61,64.44,64.55,988263
SCHW,2016-02-11,21.89,22.395,21.51,22.22,22320874
SEE,2016-02-11,42.62,42.84,41.75,42.3,2839775
SHW,2016-02-11,247.76,250.1,244.72,247.88,732410
SIG,2016-02-11,95,96.57,93.45,94.71,1460091
SJM,2016-02-11,126.25,127.24,125.06,126.15,1017172
SLB,2016-02-11,66.3,69.45,66.1,68.83,12122912
SLG,2016-02-11,81.49,81.89,80.12,80.54,1849421
SNA,2016-02-11,138.54,140.65,135.91,138.03,651077
SNI,2016-02-11,53.08,53.79,52.205,53.13,2036948
SNPS,2016-02-11,40.77,41.75,40.77,41.34,1176874
SO,2016-02-11,48.19,48.76,48.02,48.05,5963800
SPGI,2016-02-11,82.77,84,81.95,82.26,1359725
SPG,2016-02-11,178.53,182.25,178.13,181.49,1943210
SRCL,2016-02-11,106.16,107.975,105.38,106.05,881112
SRE,2016-02-11,96.4,96.91,94.04,94.45,1466301
STI,2016-02-11,31.76,32.32,31.065,31.36,6923681
STT,2016-02-11,51.44,53.07,51.44,52.38,3714393
STX,2016-02-11,29.48,29.8,28.64,29.03,5989364
STZ,2016-02-11,137.33,137.74,134.4,135.61,1746389
SWKS,2016-02-11,56.1,56.97,54.5,55.85,6580130
SWK,2016-02-11,89.76,90.99,88.72,90.14,1821704
SYF,2016-02-11,24.29,24.85,23.74,24.5,12026033
SYK,2016-02-11,96.48,97.38,95.67,96.16,1921108
SYMC,2016-02-11,18.61,18.9,18.48,18.77,8295139
SYY,2016-02-11,42.47,42.82,42.28,42.61,4739054
TAP,2016-02-11,82.77,84.195,80.78,83.63,2993169
TDG,2016-02-11,188.44,190.72,184.7,190.2,2048221
TEL,2016-02-11,52.45,53.79,52.39,53.66,4585306
TGT,2016-02-11,68.32,69.17,67.65,68.05,3846109
TIF,2016-02-11,60.56,61.535,59.75,60.75,3319347
TJX,2016-02-11,68.17,69.3999,67.41,67.91,3591083
TMK,2016-02-11,49.57,50.06,48.47,48.58,1741410
TMO,2016-02-11,122.86,124.2871,122.25,123.3,1441929
TPR,2016-02-11,33.18,33.86,32.95,33.63,4983803
TRIP,2016-02-11,60.92,64.75,59.49,61.07,9480481
TROW,2016-02-11,64.71,66.2,64.65,65.48,2095186
TRV,2016-02-11,103.73,104.56,103.0701,103.77,2544641
TSCO,2016-02-11,79.89,82.26,79.89,81.69,1030685
TSN,2016-02-11,61.11,61.5,59.77,60.05,5306734
TSS,2016-02-11,38.05,38.74,37.65,38.46,1954359
TWX,2016-02-11,59.56,62.92,59.52,62.32,10305631
TXN,2016-02-11,49.85,50.775,49.74,50.38,6121428
TXT,2016-02-11,31.72,32.14,30.685,31.11,3335604
T,2016-02-11,36.06,36.35,35.91,36.21,42253943
UAA,2016-02-11,36.535,36.99,35.5975,36.29,7822348
UAL,2016-02-11,46.54,47.85,46.48,46.98,4926370
UDR,2016-02-11,33.32,33.52,32.9,33.15,1387922
UHS,2016-02-11,107.29,108.04,101.56,101.65,1178096
ULTA,2016-02-11,152.54,154.66,150.1,153.31,1200733
UNH,2016-02-11,111.32,111.69,110.09,110.62,3955031
UNM,2016-02-11,24.96,24.97,23.99,24.07,5108094
UNP,2016-02-11,75.73,76.31,73.59,75.54,6715174
UPS,2016-02-11,94.6,95.7,94.22,95.09,3896967
URI,2016-02-11,43.96,44.83,41.9,43.34,2716851
USB,2016-02-11,38,38.075,37.07,37.45,12474921
UTX,2016-02-11,85.39,86.55,83.845,84.66,7711830
VAR,2016-02-11,75.83,76.89,74.56,75.19,898061
VFC,2016-02-11,56.1,57.15,56.04,56.81,2660221
VIAB,2016-02-11,30.94,32.58,30.11,32.25,9131734
VLO,2016-02-11,53.83,56.02,53.39,55.57,8175484
VMC,2016-02-11,91.42,91.93,88.83,89.99,1559946
VNO,2016-02-11,79.86,80.915,78.91,80.15,2589303
VRSK,2016-02-11,65.54,66.72,65.02,66.35,1531162
VRSN,2016-02-11,72.41,74.62,71.7801,74.16,1360728
VRTX,2016-02-11,79.21,81.17,78.51,79.71,3894627
VTR,2016-02-11,49.31,49.57,47.85,48.72,6501644
VZ,2016-02-11,49.6,50.1,49.265,49.39,30520999
V,2016-02-11,67.79,69.07,67.425,68.47,13962057
WAT,2016-02-11,115.19,117.8,115.19,116.46,543978
WBA,2016-02-11,74.85,76.116,73.88,75.53,5069260
WDC,2016-02-11,39.77,40.97,38.64,40.1,4903098
WEC,2016-02-11,56.58,56.8,55.73,55.74,1797122
WFC,2016-02-11,44.93,45.53,44.5,45.16,32570931
WHR,2016-02-11,131.45,133.07,128.235,129.74,1182926
WLTW,2016-02-11,105.63,109.255,104.11,107.13,1319536
WMB,2016-02-11,12.08,13.98,11.76,13.29,16261451
WMT,2016-02-11,65.02,65.76,64.78,65.32,11186680
WM,2016-02-11,52.57,53.15,52.23,52.96,3380890
WRK,2016-02-11,30.82,31.3,29.73,29.94,2988264
WU,2016-02-11,16.59,17.03,16.48,16.88,8706545
WYNN,2016-02-11,58.46,61.66,56.51,59.69,5410806
WYN,2016-02-11,63.59,64.88,63.18,63.67,1468560
WY,2016-02-11,22.35,22.53,22.06,22.22,8462822
XEC,2016-02-11,81.44,82.11,77.62,81.16,1916772
XEL,2016-02-11,39.29,39.46,38.87,38.99,4570967
XLNX,2016-02-11,46.06,47.605,45.85,47.25,3263014
XL,2016-02-11,33.08,33.49,33.06,33.2,2696270
XOM,2016-02-11,78.34,80.15,77.58,79.6,19331627
XRAY,2016-02-11,56.88,57.275,56,56.51,1632769
XRX,2016-02-11,34.88,35.16,34.12,34.76,2281211
XYL,2016-02-11,35.9,36.475,35.44,36.21,1750340
YUM,2016-02-11,65.75,66.18,64.58,65.24,3196152
ZBH,2016-02-11,91.83,92.42,90.82,91.68,1507447
ZION,2016-02-11,20.1,20.23,19.65,19.9,4638813
ZTS,2016-02-11,38.98,39.5275,38.26,39.36,8058209
AAL,2016-02-12,36.92,37.98,36.42,37.82,9412821
AAPL,2016-02-12,94.19,94.5,93.01,93.99,40351381
AAP,2016-02-12,139.54,141.4,137.19,140.77,974825
ABBV,2016-02-12,52.53,52.97,51.6,52.58,9976155
ABC,2016-02-12,84.6,85.61,84.49,85.61,1880401
ABT,2016-02-12,36.7,37.15,36.4,37.13,6424843
ACN,2016-02-12,94.43,95,93.99,94.7,3122497
ADBE,2016-02-12,75.99,77.36,75.4,76.67,4368740
ADI,2016-02-12,49.6,49.8,48.68,49.64,3741526
ADM,2016-02-12,31.69,32.48,31.3,32.45,4441533
ADP,2016-02-12,81.27,81.8752,80.57,81.74,1518711
ADSK,2016-02-12,43.73,45.04,43.01,44.92,1883854
ADS,2016-02-12,183.13,184.73,181.33,182.65,674882
AEE,2016-02-12,45.31,45.71,44.84,45.25,1134159
AEP,2016-02-12,61.31,61.85,60.4071,60.6,3847273
AES,2016-02-12,9.01,9.19,8.88,9.17,6144559
AET,2016-02-12,97.74,99.35,97.15,99.3,2272025
AFL,2016-02-12,56.52,57.3799,56.26,57.31,2633093
AGN,2016-02-12,277.3,280.48,272.23,280.48,2726908
AIG,2016-02-12,51.75,54.25,51.33,53,17512834
AIV,2016-02-12,36.01,36.12,35.43,36.05,1676029
AIZ,2016-02-12,67.49,68.09,66.41,67.07,966726
AJG,2016-02-12,38.33,38.56,37.965,38.49,937213
AKAM,2016-02-12,49.57,50.9,49.28,50.76,4037236
ALB,2016-02-12,50.68,52.02,50.04,51.38,1183953
ALGN,2016-02-12,59.74,59.95,58,58.78,513000
ALK,2016-02-12,67.84,68.75,66.16,68.44,1194341
ALLE,2016-02-12,58.09,58.87,57.17,57.5,1869096
ALL,2016-02-12,63.02,64.31,62.86,63.91,3615267
ALXN,2016-02-12,136.91,141.26,134.31,141.11,1595206
AMAT,2016-02-12,15.8,16.14,15.5,16.06,8707219
AMD,2016-02-12,1.89,1.91,1.82,1.83,9957298
AME,2016-02-12,45.71,46.18,45.39,45.63,1722307
AMGN,2016-02-12,143.13,144.97,141.14,144.72,3217966
AMG,2016-02-12,120.47,125.2,119.12,124.42,530004
AMP,2016-02-12,78.89,80.39,76.16,80.15,2218411
AMT,2016-02-12,85.09,85.82,83.751,85.67,2187998
AMZN,2016-02-12,510.7,516.75,501.4932,507.08,5384787
ANDV,2016-02-12,73.3,74.22,70.05,71.07,3540260
ANSS,2016-02-12,84.5,85.225,83.5515,84.06,373756
ANTM,2016-02-12,120.52,121.61,119.77,121.55,1102300
AON,2016-02-12,93.76,94.98,93.72,93.8,1675512
AOS,2016-02-12,32.855,33.745,32.64,32.905,1787918
APA,2016-02-12,34.97,36.94,34.66,36.53,5812264
APC,2016-02-12,36.49,38.26,35.79,37.81,7516975
APD,2016-02-12,128.81,130.96,127.27,130.35,1109656
APH,2016-02-12,49.46,49.68,48.87,49.54,1613529
ARE,2016-02-12,72.68,72.85,70.69,71.85,438577
ARNC,2016-02-12,22.59,23.34,22.08,23.07,8677167
ATVI,2016-02-12,28.66,29.04,26.49,28.12,42849840
AVB,2016-02-12,163.29,164.82,161.995,164.42,873401
AVGO,2016-02-12,117.76,122.33,115.73,121.66,3996513
AVY,2016-02-12,62.95,64.1,62.57,63.98,784505
AWK,2016-02-12,66.08,66.37,64.928,65.08,1489126
AXP,2016-02-12,51.88,52.73,51.64,52.66,6107686
AYI,2016-02-12,176.95,180.9,175.25,179.68,678194
AZO,2016-02-12,717.14,732.37,714.02,729.62,320614
A,2016-02-12,35.84,36.23,35.52,36.22,3923627
BAC,2016-02-12,11.48,12.03,11.4,11.95,245388351
BAX,2016-02-12,36.11,36.63,35.79,36.61,3560892
BA,2016-02-12,105.12,109.84,105,108.63,12973383
BBT,2016-02-12,31.06,31.6,30.75,31.58,5141647
BBY,2016-02-12,26.4,28.19,26.1,28.12,6537545
BDX,2016-02-12,136.87,139.95,136.39,139.81,1625444
BEN,2016-02-12,32.08,32.72,31.6,32.32,5505595
BF.B,2016-02-12,48.465,48.705,47.84,48.51,1143928
BIIB,2016-02-12,248.78,249.2,242.07,247.22,2119511
BK,2016-02-12,33.42,33.94,33,33.83,9233982
BLK,2016-02-12,300.18,307.5,297.04,306.8,941679
BLL,2016-02-12,32.285,32.79,32.15,32.585,2475534
BMY,2016-02-12,60.2,60.41,59.16,60.2,5979602
BRK.B,2016-02-12,126.76,128.21,126.05,128.07,5167586
BSX,2016-02-12,16.7,16.74,16.4,16.64,6172821
BWA,2016-02-12,30.63,31.8425,30.28,31.74,3550905
BXP,2016-02-12,109.07,109.75,107.28,108.61,714858
CAG,2016-02-12,41.45,41.72,41.08,41.6,3918467
CAH,2016-02-12,77.6,78.9,76.91,78.85,2168252
CAT,2016-02-12,61.99,63.47,61.82,63.15,4297399
CA,2016-02-12,27.34,27.71,27.16,27.7,3268727
CBG,2016-02-12,23.98,24.43,23.8,24.34,4291607
CBOE,2016-02-12,63.14,63.61,62.24,62.37,500631
CBS,2016-02-12,43.61,44.04,42.52,43.18,6762693
CB,2016-02-12,112,114.36,111.7,114.31,1884240
CCI,2016-02-12,82.85,83.23,82.14,83.13,2029988
CCL,2016-02-12,43.28,44.145,42.84,44.06,4834962
CDNS,2016-02-12,20.4,20.49,20.08,20.28,3136145
CELG,2016-02-12,100.99,102.77,97.45,102.45,6009369
CERN,2016-02-12,54.37,54.98,53.76,54.9,1735755
CFG,2016-02-12,18.6,18.99,18.32,18.89,9360754
CF,2016-02-12,29.81,30.64,28.98,30,6065909
CHD,2016-02-12,43.595,44.405,43.18,44.29,1929660
CHK,2016-02-12,1.86,1.89,1.56,1.59,49579181
CHRW,2016-02-12,69.12,70.37,69.12,70.16,1520512
CHTR,2016-02-12,161.85,168.54,160.13,167.75,2486292
CINF,2016-02-12,61.3,61.93,61,61.77,1325209
CI,2016-02-12,128.73,130.5,127.44,130.3,685599
CLX,2016-02-12,128.04,128.67,126.69,127.54,1079324
CL,2016-02-12,64.78,65.75,64.54,65.7,2579055
CMA,2016-02-12,31.74,33.22,31.74,32.92,2464895
CMCSA,2016-02-12,28.42,28.525,27.795,28.39,23990778
CME,2016-02-12,90.92,91.29,89.5075,91.15,1691213
CMG,2016-02-12,466.11,487.98,465.46,480.57,1755087
CMI,2016-02-12,96.45,98.37,94.96,97.01,2299546
CMS,2016-02-12,39.33,39.635,38.85,39.19,3454437
CNC,2016-02-12,54.49,54.5463,52.66,53.83,1942877
CNP,2016-02-12,17.69,17.99,17.55,17.97,7357359
COF,2016-02-12,61.21,62.84,60.62,62.54,5527960
COG,2016-02-12,20.21,20.46,19.07,19.75,7248428
COL,2016-02-12,78.9,80.99,78.545,80.95,1423438
COO,2016-02-12,134.62,134.98,133.25,133.58,513935
COP,2016-02-12,32.29,33.35,31.9,32.9,14965376
COST,2016-02-12,147.98,149.27,147,148.65,1951826
COTY,2016-02-12,26.79,27.1,26.23,26.48,785684
CPB,2016-02-12,57.54,58.369,57.45,58.24,1658640
CRM,2016-02-12,60.01,60.53,59.1,59.68,5081557
CSCO,2016-02-12,24.89,25.36,24.52,25.11,49753603
CSRA,2016-02-12,24.95,26.03,24.06,25.75,2727329
CSX,2016-02-12,23.27,24.22,23.26,24.19,8227315
CTAS,2016-02-12,83.12,83.55,81.86,83.01,600567
CTL,2016-02-12,27.5,28.73,27.28,28.61,10674957
CTSH,2016-02-12,53.33,53.87,52.52,53.87,4215682
CTXS,2016-02-12,62.98,64.36,62.45,64.31,1573351
CVS,2016-02-12,94.67,95.97,94.03,95.86,4701680
CVX,2016-02-12,83.8,85.575,83.2,85.43,9835059
CXO,2016-02-12,87.4,87.769,84.45,87.15,1208392
C,2016-02-12,36.03,37.87,35.98,37.54,38120366
DAL,2016-02-12,43,43.1399,42.14,42.99,7552684
DE,2016-02-12,77.31,78.48,76.75,78.27,3154089
DFS,2016-02-12,43.9,44.53,43.475,44.52,4059479
DGX,2016-02-12,61.75,62.34,61.55,61.9,739455
DG,2016-02-12,68.81,70.61,68.74,70.46,2212758
DHI,2016-02-12,23.71,24.23,23.33,24.21,4603842
DHR,2016-02-12,84.36,84.96,83.77,84.92,2575414
DISCA,2016-02-12,24.47,25.07,24.2,25,3039402
DISCK,2016-02-12,24.09,24.48,23.72,24.44,1695258
DISH,2016-02-12,42.13,43.52,41.32,43.31,3659682
DIS,2016-02-12,91.52,91.59,89.61,91.15,10786093
DLR,2016-02-12,78.11,79.43,77.5,79.24,1008318
DLTR,2016-02-12,73.97,75.5625,72.8,75.23,2254048
DOV,2016-02-12,57.97,59.47,57.39,59.19,1597006
DPS,2016-02-12,90.63,92.15,89.99,91.97,1103647
DRE,2016-02-12,18.91,19.25,18.72,19.17,2410364
DRI,2016-02-12,57.63,59.04,57.19,58.67,1365988
DTE,2016-02-12,83.74,84.51,82.93,83.72,1005072
DUK,2016-02-12,76.96,77.31,75.51,76.24,4520436
DVA,2016-02-12,61.62,64.21,61.36,62.56,2348909
DVN,2016-02-12,20.62,21.82,20.57,21.69,19887053
D,2016-02-12,69.34,69.64,68.45,68.94,2942547
EA,2016-02-12,58.05,59.3725,57.32,59.25,5256056
EBAY,2016-02-12,22.38,22.62,22.23,22.49,11866134
ECL,2016-02-12,104.96,106.93,104.04,106.63,1201556
ED,2016-02-12,71.81,72,69.75,70.72,3244164
EFX,2016-02-12,95.3,99.14,95.3,97.47,1402614
EIX,2016-02-12,62.18,62.65,61.51,61.76,3337332
EL,2016-02-12,87.23,88.37,86.56,88.31,1604699
EMN,2016-02-12,58.87,60.82,58,60.66,1827487
EMR,2016-02-12,45.47,46.29,45.36,46.02,4250594
EOG,2016-02-12,66.82,68.76,65.98,67.7,5476817
EQIX,2016-02-12,279.54,285.17,276.56,284.88,1081554
EQR,2016-02-12,71.67,71.67,70.64,71.29,1907675
EQT,2016-02-12,58.06,59.25,56.84,59.11,1117003
ESRX,2016-02-12,67.36,67.62,66.7,67.34,3073404
ESS,2016-02-12,196.94,197.87,192.4,195.54,512889
ES,2016-02-12,53.88,54.07,52.93,53.51,2236488
ETFC,2016-02-12,20.79,21.23,20.305,21.15,5874943
ETN,2016-02-12,53.91,54.51,53.045,54.2,4027021
ETR,2016-02-12,70.32,70.58,69.34,70.44,1279040
EW,2016-02-12,79.61,81.115,78.6,81.04,2186628
EXC,2016-02-12,30.3,30.62,29.98,30.46,8523670
EXPD,2016-02-12,45.23,45.94,45.05,45.7,1877282
EXPE,2016-02-12,104.71,106.21,99.37,102.25,4894954
EXR,2016-02-12,81.66,82.1,80.2,81.39,1352189
FAST,2016-02-12,42.56,43.09,41.9,43.04,2164033
FBHS,2016-02-12,45.82,47.11,45.4,46.86,2321913
FB,2016-02-12,103.74,104.24,101.09,102.01,36176760
FCX,2016-02-12,5.12,5.745,5.08,5.53,44606675
FDX,2016-02-12,125.55,128.72,125.39,128.6,1726504
FE,2016-02-12,32.85,33.11,32.5266,32.88,3537182
FFIV,2016-02-12,87.64,88.06,86.9,87.83,812319
FISV,2016-02-12,93.35,94.3299,92.41,93.07,1122501
FIS,2016-02-12,57.1,57.63,56.83,57.57,1538457
FITB,2016-02-12,14.26,14.89,14.21,14.87,10604515
FLIR,2016-02-12,28.59,29.6,27.98,29.3,2193848
FLR,2016-02-12,41.895,43.88,41.895,43.64,1419241
FLS,2016-02-12,40.36,41.55,40.11,40.82,1105457
FL,2016-02-12,64.65,66.11,64.02,65.95,1604972
FMC,2016-02-12,33.52,35.11,32.92,35.04,1225143
FOXA,2016-02-12,25.03,25.14,24.21,24.55,13059979
FOX,2016-02-12,25.08,25.08,24.27,24.67,2542059
FRT,2016-02-12,147.09,148.04,143.66,144.89,666702
FTI,2016-02-12,23.1,23.71,22.98,23.12,9158620
F,2016-02-12,11.25,11.58,11.18,11.55,28084963
GD,2016-02-12,129.64,130.55,127.68,130.18,1722094
GE,2016-02-12,27.57,28.26,27.36,28.26,57645610
GGP,2016-02-12,25.08,25.57,24.84,25.56,5715619
GILD,2016-02-12,88.66,89.88,86.68,89.44,11311721
GIS,2016-02-12,56.17,56.94,56.02,56.89,3569826
GLW,2016-02-12,18,18.4,17.9,18.39,14134016
GM,2016-02-12,27.23,27.74,27.05,27.71,11041024
GOOGL,2016-02-12,712.21,716,701.58,706.89,2326889
GOOG,2016-02-12,690.26,693.75,678.6,682.4,2141373
GPC,2016-02-12,86.93,88.3,86.5,87.86,1641812
GPN,2016-02-12,55.65,56.86,54.86,56.8,1962274
GPS,2016-02-12,22.68,23.77,22.58,23.73,3932170
GRMN,2016-02-12,34.11,34.7699,33.49,34.36,1059371
GS,2016-02-12,143.75,146.51,143.7,146.13,9009284
GT,2016-02-12,29.13,30.12,28.645,29.69,5673854
GWW,2016-02-12,206.23,211.78,204.425,211.09,740557
HAL,2016-02-12,29.19,29.65,28.72,29.11,11992239
HAS,2016-02-12,70,70.445,68.6,70.08,2573213
HBAN,2016-02-12,8.16,8.505,8.16,8.44,13330897
HBI,2016-02-12,25.57,26.76,25.12,26.58,7297541
HCA,2016-02-12,64.5,66.11,64.23,66.01,3077327
HCN,2016-02-12,54.3,55.34,53.5,54.4,3965639
HCP,2016-02-12,26.5,26.71,26.03,26.26,5994398
HD,2016-02-12,114.88,116.43,113.52,116.32,5361634
HES,2016-02-12,39.28,40.15,38.5,40.11,12408001
HIG,2016-02-12,39.44,40.83,39.34,40.79,3049047
HII,2016-02-12,129.27,131.63,128.495,131.3,463793
HOG,2016-02-12,38.11,38.75,36.97,38.72,3337266
HOLX,2016-02-12,33,33.03,31.84,32.6,2557154
HON,2016-02-12,102.68,103.78,101.9,103.48,4443765
HPE,2016-02-12,12.5,12.79,12.18,12.29,10549410
HPQ,2016-02-12,9.09,9.44,9.03,9.42,9665478
HP,2016-02-12,47.08,48.54,46.37,47.41,2162911
HRB,2016-02-12,33.45,33.85,33.2,33.72,2510417
HRL,2016-02-12,41.81,42.2,41.1,41.5,3706972
HRS,2016-02-12,72.5,72.52,71.22,72.06,948341
HSIC,2016-02-12,79.46,79.7,78.3,79.495,986122
HST,2016-02-12,14.07,14.48,13.98,14.42,9798452
HSY,2016-02-12,88.99,89.865,88.77,89.7,1080323
HUM,2016-02-12,158.34,160.47,157.41,160.37,692334
IBM,2016-02-12,119.26,121.05,118.35,121.04,4936514
ICE,2016-02-12,47.314,47.314,46.208,47.256,4147385
IDXX,2016-02-12,68.09,68.865,66.82,67.85,1039847
IFF,2016-02-12,101,107.81,101,106.75,1957831
ILMN,2016-02-12,139.88,143.21,137.09,142.72,984267
INCY,2016-02-12,65.54,68.5,63.507,68.36,4687220
INFO,2016-02-12,26.91,27.32,26.37,27.15,648088
INTC,2016-02-12,28.57,28.695,28.14,28.64,19698998
INTU,2016-02-12,92.97,94.7,91.5,94.56,2177735
IPG,2016-02-12,20.55,20.64,19.925,20.4,6865660
IP,2016-02-12,33.57,35.15,33.52,34.16,6366277
IQV,2016-02-12,60.95,62.47,60.06,60.43,1669203
IRM,2016-02-12,26.79,27.43,26.73,27.4,1066638
IR,2016-02-12,49.63,51.45,49.08,51.32,6507292
ISRG,2016-02-12,174.3832,178.1732,172.4032,177.0932,669477
ITW,2016-02-12,90.44,92.1,90.06,91.88,1587273
IT,2016-02-12,80.87,80.87,79.18,80,568666
IVZ,2016-02-12,26.2,26.83,25.455,26.5,4910128
JBHT,2016-02-12,73.84,74.68,73.77,74.43,1047593
JCI,2016-02-12,35.1099,35.2042,34.555,35.0995,4829806
JEC,2016-02-12,35.37,36.17,34.95,36.08,1125465
JNJ,2016-02-12,101.82,101.98,100.72,101.82,9035013
JNPR,2016-02-12,21.99,22.01,21.57,21.84,6965311
JPM,2016-02-12,55.65,57.57,55.17,57.49,37011352
JWN,2016-02-12,48.94,49.7,47.3,48.91,3801910
KEY,2016-02-12,10.19,10.59,10.15,10.49,15587507
KHC,2016-02-12,72.2,72.45,71.02,71.92,2985772
KIM,2016-02-12,26.58,26.67,26.12,26.29,4054467
KLAC,2016-02-12,63.29,64.07,62.89,63.79,1046652
KMB,2016-02-12,127.15,129.41,126.33,128.63,2123894
KMI,2016-02-12,14.25,14.97,14.23,14.96,21842136
KMX,2016-02-12,42.88,43.75,42.0875,43.63,2013508
KORS,2016-02-12,49.57,50,48.13,49.57,4215923
KO,2016-02-12,42.72,43.135,42.56,43.11,15222405
KR,2016-02-12,37.14,38.34,36.91,38.33,7527316
KSS,2016-02-12,39.91,40.88,39.45,40.81,1967784
KSU,2016-02-12,78.78,79.97,77.495,79.4,1480496
K,2016-02-12,74.33,75.01,73.7,74.97,2599412
LB,2016-02-12,84.8,85.6,79.35,81.87,6179401
LEG,2016-02-12,41.73,42.35,41.33,42.33,986183
LEN,2016-02-12,37.6961,38.951,37.6078,38.9216,2734945
LH,2016-02-12,101.76,103.73,101.54,103.02,1156272
LKQ,2016-02-12,24.72,26.3,24.43,25.03,1182215
LLL,2016-02-12,115.19,115.96,113.98,115.33,416042
LLY,2016-02-12,71.57,71.73,70.43,71.27,6332599
LMT,2016-02-12,208.31,209.92,205.55,206.08,2331664
LNC,2016-02-12,31.62,32.99,31.5,32.65,2882934
LNT,2016-02-12,33.565,33.85,33.11,33.48,1391834
LOW,2016-02-12,64.02,64.93,63.41,64.87,4259956
LRCX,2016-02-12,64.91,66.62,64.25,66.05,2049065
LUK,2016-02-12,14.78,15.04,14.56,14.78,2412877
LUV,2016-02-12,35.8,36.25,35.09,36.24,6614746
LYB,2016-02-12,74.87,76.53,73.44,76.46,3533066
L,2016-02-12,35.58,36.11,35.41,35.86,1768030
MAA,2016-02-12,85.62,86.88,84.41,85.49,753797
MAC,2016-02-12,74.9,75.54,74.05,75.29,1001156
MAR,2016-02-12,62.06,63.89,61.63,63.8,3711608
MAS,2016-02-12,25.32,25.86,25.23,25.82,5417074
MAT,2016-02-12,29.77,30.82,29.24,30.76,4584555
MA,2016-02-12,83.62,85.265,83.31,84.89,5213342
MCD,2016-02-12,116.72,118.33,116.1,117.93,8552812
MCHP,2016-02-12,40,40.5499,39.37,40.41,1746965
MCK,2016-02-12,151.52,152.18,148.75,151.03,1899131
MCO,2016-02-12,79.8,82.35,79.26,82.31,1816151
MDLZ,2016-02-12,38.1,38.1599,37.635,38.1,7097892
MDT,2016-02-12,72.98,73.49,72.28,73.4,6367906
MET,2016-02-12,35.84,37.86,35.815,37.43,13282281
MGM,2016-02-12,17.34,18.23,17.33,18.11,11436780
MHK,2016-02-12,155.4,155.63,152.85,155.21,689369
MKC,2016-02-12,91.14,91.31,89.11,89.67,1194163
MLM,2016-02-12,131.83,136.23,129.315,132.86,1141501
MMC,2016-02-12,55.79,56.17,55.53,56.08,2243554
MMM,2016-02-12,151.51,154.07,150.91,153.96,2292155
MNST,2016-02-12,40.6233,41.2066,39.7233,40.79,4459188
MON,2016-02-12,86.77,87.2,85.48,87.03,2276239
MOS,2016-02-12,24.68,24.91,22.51,22.91,12192650
MO,2016-02-12,60.33,60.64,59.51,59.97,6719716
MPC,2016-02-12,30.86,31.95,30.595,31.73,7304159
MRK,2016-02-12,48.98,49.11,48.28,49.03,13598265
MRO,2016-02-12,7.22,7.66,7.045,7.49,30427689
MSFT,2016-02-12,50.25,50.68,49.75,50.5,34243324
MSI,2016-02-12,61,61.96,60.68,61.78,567568
MS,2016-02-12,21.91,23.2,21.86,23.09,22802246
MTB,2016-02-12,102.59,106.41,102.59,105.93,1365486
MTD,2016-02-12,301.31,307.07,299.53,307.07,131236
MU,2016-02-12,9.88,10.24,9.48,10.02,23857045
MYL,2016-02-12,41.34,42,40.05,41.825,15531140
M,2016-02-12,38.06,39.3,37.71,39.25,4476729
NAVI,2016-02-12,8.49,9.15,8.48,9.13,4381672
NBL,2016-02-12,28.6,29.32,28.28,28.73,5051934
NCLH,2016-02-12,39.61,39.61,38.29,39.33,1438833
NDAQ,2016-02-12,61.46,61.54,60.08,61.31,783015
NEE,2016-02-12,112.12,112.33,110.6,111.67,2861803
NEM,2016-02-12,24.8,25.95,24.56,25.78,13209050
NFLX,2016-02-12,86.64,89.72,85.26,87.4,19067683
NFX,2016-02-12,24.11,24.91,23.64,24.17,3320544
NI,2016-02-12,21.38,21.39,21.02,21.28,3222812
NKE,2016-02-12,57.37,57.4475,55.5,56.42,10229492
NLSN,2016-02-12,48,48,46.99,47.29,3597905
NOC,2016-02-12,184.56,185.57,180.46,181.25,1594752
NOV,2016-02-12,26.69,27.74,26.555,27.55,5811234
NRG,2016-02-12,9.7,9.73,9.03,9.58,6319614
NSC,2016-02-12,71.67,73.59,71.06,72.56,1523159
NTAP,2016-02-12,21.18,22.055,20.89,21.89,5065388
NTRS,2016-02-12,55.81,56.94,54.77,56.85,2089013
NUE,2016-02-12,39.19,40.06,38.643,40.03,2540769
NVDA,2016-02-12,25.7,25.78,24.75,25.73,8520367
NWL,2016-02-12,34.1,34.81,33.42,34.79,4006892
NWSA,2016-02-12,10.53,10.9946,10.47,10.75,4348130
NWS,2016-02-12,11.04,11.29,11.03,11.27,2223662
OKE,2016-02-12,20.27,20.45,19.3,20.18,3936716
OMC,2016-02-12,72.63,73.41,71.25,73.35,1772715
ORCL,2016-02-12,35.24,35.55,34.905,35.54,15837938
ORLY,2016-02-12,254.47,255.96,248.3,253.02,1391629
OXY,2016-02-12,67,67.78,66.44,67.06,5024932
O,2016-02-12,59.9,61.26,59.65,60.48,5543483
PAYX,2016-02-12,48.33,49.135,47.92,48.94,3150525
PBCT,2016-02-12,14.08,14.47,14.025,14.36,4592799
PCAR,2016-02-12,48.83,50.085,48.34,50,2142061
PCG,2016-02-12,55.26,55.59,54.45,55.21,2877339
PCLN,2016-02-12,1066.88,1078.89,1050.56,1058.01,811551
PDCO,2016-02-12,42.01,42.55,41.62,42.48,845315
PEG,2016-02-12,41.93,42.07,41.4125,41.89,2422533
PEP,2016-02-12,96.4,98.59,96.15,98.49,5110612
PFE,2016-02-12,29.25,29.38,28.98,29.36,32543171
PFG,2016-02-12,35.17,35.49,34.6,35.38,3534366
PGR,2016-02-12,30.61,31.45,30.56,31.38,6632048
PG,2016-02-12,80.36,81.02,79.79,80.99,9306055
PHM,2016-02-12,15.55,16.04,15.55,16.01,5444761
PH,2016-02-12,97.89,98.94,96.85,97.25,3171661
PKG,2016-02-12,46.86,47.43,46.36,46.6,2191978
PKI,2016-02-12,44.4,44.59,43.59,44.41,1273003
PLD,2016-02-12,35.96,36.12,35.57,36.07,4164106
PM,2016-02-12,89.03,89.5,88.25,89.06,4930417
PNC,2016-02-12,79.71,81.19,79.44,80.93,4390191
PNR,2016-02-12,43.72,45,43.34,44.4,1050093
PNW,2016-02-12,67.44,67.905,66.42,67.22,913201
PPG,2016-02-12,90.06,92.135,89.62,91.78,1438716
PPL,2016-02-12,35.95,36.047,35.53,35.74,4590845
PRGO,2016-02-12,135.07,138.92,133.81,138.6,1577469
PRU,2016-02-12,58.63,62.48,58.54,61.64,6466983
PSA,2016-02-12,237.17,237.51,229.84,233.61,1040665
PSX,2016-02-12,74,75.32,73.84,75.2,4217731
PVH,2016-02-12,71.47,73.56,70.57,73.35,858141
PWR,2016-02-12,17.51,17.88,17.29,17.66,4108486
PXD,2016-02-12,113.6,117.25,111.86,115.36,3708384
PX,2016-02-12,102.76,103.95,102.21,103.83,978122
PYPL,2016-02-12,33.97,34.44,33.81,34.3,9437119
QCOM,2016-02-12,43.35,44.76,43.08,44.56,11696498
QRVO,2016-02-12,35.2,37.73,34.82,37.55,2090846
RCL,2016-02-12,68.95,68.95,67.09,68.77,2456966
REGN,2016-02-12,371.36,379.04,365.13,379.01,728165
REG,2016-02-12,70.65,71.09,69,69.76,1330049
RE,2016-02-12,184.38,186.57,183.27,185.66,247370
RF,2016-02-12,7.24,7.63,7.215,7.6,32594948
RHI,2016-02-12,37.13,37.38,36.7,37.34,1043241
RHT,2016-02-12,62.85,64.68,62.85,64.11,1795144
RJF,2016-02-12,41.34,41.68,40.33,41,1717135
RL,2016-02-12,83.8,87.77,83.8,86.94,2491084
RMD,2016-02-12,57.34,57.91,56.79,57.88,827557
ROK,2016-02-12,95.25,96.7,93.98,96.33,1431581
ROP,2016-02-12,160.67,164.61,157.75,163.59,396664
ROST,2016-02-12,53.26,54.06,52.31,53.75,2643110
RRC,2016-02-12,27.04,27.74,25.86,27.43,4524790
RSG,2016-02-12,44,44.8,43.3,44.2,2505546
RTN,2016-02-12,122.73,123.3186,119.5,120.24,2928131
SBAC,2016-02-12,85.87,89.61,85.14,88.79,1415565
SBUX,2016-02-12,55.56,56.04,55.04,55.86,8680205
SCG,2016-02-12,64.68,64.95,63.84,64.4,797040
SCHW,2016-02-12,22.8,23.02,22.18,22.82,10328812
SEE,2016-02-12,43.11,44.08,42.5,43.24,2058413
SHW,2016-02-12,250.88,256.98,248.74,256.65,667100
SIG,2016-02-12,95.51,99.04,94.36,98.63,1131367
SJM,2016-02-12,127.51,127.57,125.76,126.92,799661
SLB,2016-02-12,68.88,70.81,68.765,70.31,10756299
SLG,2016-02-12,81.73,82,80.55,81.01,1348027
SNA,2016-02-12,139.62,140.98,138.68,140.01,719803
SNI,2016-02-12,53.69,54.035,52.65,53.72,1160626
SNPS,2016-02-12,42.19,42.3,40.42,41.92,1384530
SO,2016-02-12,48,48.28,47.56,47.91,5077360
SPGI,2016-02-12,84.13,85.59,82.89,85.52,1267625
SPG,2016-02-12,183.42,184.67,181.44,183.53,1633154
SRCL,2016-02-12,107.84,108.35,105.635,106.92,1138482
SRE,2016-02-12,94.95,95.11,93.24,93.47,1819297
STI,2016-02-12,32.21,33.56,32.14,33.53,5503606
STT,2016-02-12,53.52,54.9,52.87,54.68,2529903
STX,2016-02-12,29.51,29.93,28.51,29.88,4263013
STZ,2016-02-12,136.87,138.44,135.81,138.03,1201698
SWKS,2016-02-12,57.06,57.96,56.01,57.63,3899524
SWK,2016-02-12,91.34,92.38,90.94,91.76,1390041
SYF,2016-02-12,24.9,25.38,24.8,25.37,6712044
SYK,2016-02-12,96.94,97.45,95.76,97.33,1286437
SYMC,2016-02-12,18.81,19.25,18.565,19.15,6552450
SYY,2016-02-12,42.77,43.325,42.57,43.21,4838574
TAP,2016-02-12,83.5,84.64,83.3,84.14,2057008
TDG,2016-02-12,192.54,196.16,190.55,195.1,1288633
TEL,2016-02-12,54.02,54.95,53.9,54.49,3519784
TGT,2016-02-12,68.03,69.98,67.43,69.95,4651847
TIF,2016-02-12,61.26,61.9078,60.43,61.73,1899313
TJX,2016-02-12,68.82,69.94,67.81,69.87,3218951
TMK,2016-02-12,49.31,50.17,49.23,50.12,786337
TMO,2016-02-12,124.52,126.55,123.96,126.48,1574417
TPR,2016-02-12,34,34.64,33.62,34.53,4672148
TRIP,2016-02-12,61,61.07,57.85,59.9,4257744
TROW,2016-02-12,66.87,67.56,65.98,67.55,1368653
TRV,2016-02-12,104.82,107.58,104.18,107.49,2095910
TSCO,2016-02-12,82.5,83.69,81.75,83.48,722293
TSN,2016-02-12,60.25,60.325,59.29,60.17,5759213
TSS,2016-02-12,39.1,39.56,38.73,39.38,1766201
TWX,2016-02-12,62.93,62.99,60.95,62.26,6070093
TXN,2016-02-12,51.06,51.4,49.99,51.14,8060637
TXT,2016-02-12,31.32,32.2,31.04,32.08,2323887
T,2016-02-12,36.35,36.51,36.0485,36.47,26449974
UAA,2016-02-12,36.93,38.18,36.42,38.145,7533804
UAL,2016-02-12,47.29,48.425,46.58,48.35,4097634
UDR,2016-02-12,33.41,33.51,32.91,33.39,2008594
UHS,2016-02-12,102.43,104.5,100.82,104.26,748193
ULTA,2016-02-12,156.24,158.64,154.285,158.49,1066781
UNH,2016-02-12,111.2,111.91,110.21,111.82,2552095
UNM,2016-02-12,24.61,25.325,24.55,25.14,4805728
UNP,2016-02-12,77.33,78.34,76.25,77.2,5716378
UPS,2016-02-12,96.25,97.32,95.91,97.25,3266665
URI,2016-02-12,44.32,45.85,43.53,45.45,2189701
USB,2016-02-12,38.24,39.15,38,39.1,12455611
UTX,2016-02-12,84.99,86.13,84.9,85.95,5886307
VAR,2016-02-12,75.65,76.31,75.03,75.86,515570
VFC,2016-02-12,57.55,58.86,57.19,58.79,2406421
VIAB,2016-02-12,32.15,32.85,31.06,32.81,5522266
VLO,2016-02-12,56.95,58.04,56.24,57.75,6712319
VMC,2016-02-12,91.61,92.48,89.5,92.02,1530200
VNO,2016-02-12,80.85,81.51,80.48,81.13,1272740
VRSK,2016-02-12,67.2,68.27,66.97,68.06,1154204
VRSN,2016-02-12,75.9,77.51,73.8,76.97,1417960
VRTX,2016-02-12,81.94,83.81,79.5,83.23,2771696
VTR,2016-02-12,48.75,49.91,46.87,48.43,5134563
VZ,2016-02-12,49.54,50.19,49.35,50.11,20990916
V,2016-02-12,69.44,70.47,69.12,70.42,8710244
WAT,2016-02-12,117.85,119.11,116.585,118.41,430810
WBA,2016-02-12,76.59,77.11,75.84,77.08,4213487
WDC,2016-02-12,40.51,41.3,39.15,41.08,3818391
WEC,2016-02-12,55.77,56.12,54.93,55.67,1475499
WFC,2016-02-12,45.96,47.385,45.93,47.31,28533866
WHR,2016-02-12,131.8,132.775,130.28,132.19,1128467
WLTW,2016-02-12,108.56,109.4275,107.07,107.84,922402
WMB,2016-02-12,13.6,14.5,13,13.47,8546271
WMT,2016-02-12,65.52,66.25,64.87,66.18,9695461
WM,2016-02-12,53.24,54.23,53.05,53.98,2457211
WRK,2016-02-12,30.38,31.09,30.12,31.03,2271281
WU,2016-02-12,17.09,17.74,17.06,17.56,5008487
WYNN,2016-02-12,62.75,69.28,62.3,69.14,10716630
WYN,2016-02-12,64.35,65.67,63.53,65.59,1390017
WY,2016-02-12,22.5,22.75,22.35,22.6,6614293
XEC,2016-02-12,83.97,86.57,81.35,84.67,1541573
XEL,2016-02-12,39.04,39.3,38.46,38.82,4062011
XLNX,2016-02-12,47.53,47.75,46.27,47.65,2845803
XL,2016-02-12,33.7,34.63,33.59,34.58,2085372
XOM,2016-02-12,80.08,81.07,79.81,81.03,16687846
XRAY,2016-02-12,56.25,57.955,53.43,54.73,2450854
XRX,2016-02-12,34.88,35.4,34.56,35.08,1842221
XYL,2016-02-12,36.66,37.2,36.475,37.04,1581104
YUM,2016-02-12,65.94,67.49,65.7,67.34,2904017
ZBH,2016-02-12,88.45,92.34,88.27,91.78,1215017
ZION,2016-02-12,20.41,21.25,20.2,20.99,4314309
ZTS,2016-02-12,39.81,40.48,39.21,40.43,6734704
AAL,2016-02-16,38.13,38.77,37.53,38.61,7147467
AAPL,2016-02-16,95.02,96.85,94.61,96.64,49057916
AAP,2016-02-16,142.04,148.97,141.18,146,1315379
ABBV,2016-02-16,53.44,53.87,52.73,53.51,8312990
ABC,2016-02-16,86.11,86.23,85,85.61,2234449
ABT,2016-02-16,37.13,38.01,37.12,37.99,7960166
ACN,2016-02-16,96.24,97.09,95.48,96.91,3808270
ADBE,2016-02-16,77.13,79.2,77.13,78.88,4736362
ADI,2016-02-16,49.79,52.35,49.79,52.07,4819034
ADM,2016-02-16,32.96,33.82,32.85,33.62,4068622
ADP,2016-02-16,83.05,84.02,82.59,83.78,2065408
ADSK,2016-02-16,44.98,45.92,44.22,44.89,2603498
ADS,2016-02-16,183.84,189.878,183.52,187.49,1145117
AEE,2016-02-16,45.32,45.62,44.91,45.58,2170400
AEP,2016-02-16,60.92,61.56,60.5,61.09,3925122
AES,2016-02-16,9.28,9.46,9.2,9.38,4704563
AET,2016-02-16,100.06,102.31,99.62,102.18,2159795
AFL,2016-02-16,58.1,58.36,57.35,58.13,2574549
AGN,2016-02-16,283.42,285,279.25,284.45,2067701
AIG,2016-02-16,53,53.49,51.8,52.06,13233024
AIV,2016-02-16,36.36,36.65,35.83,36.62,1522630
AIZ,2016-02-16,67.35,67.69,66.45,67.25,805940
AJG,2016-02-16,38.98,39.13,38.68,39,1275052
AKAM,2016-02-16,51.27,53.15,50.47,52.55,5450184
ALB,2016-02-16,52.19,52.62,51.05,52.32,1652004
ALGN,2016-02-16,59.61,61.95,58.955,61.87,742117
ALK,2016-02-16,68.9,69.83,68.19,69.6,933804
ALLE,2016-02-16,58.38,58.8101,56.88,58.5,1177570
ALL,2016-02-16,64.47,64.72,63.845,64.57,3502476
ALXN,2016-02-16,143.1,144.5456,140.42,142.39,1635554
AMAT,2016-02-16,16.15,16.985,16.15,16.72,22150126
AMD,2016-02-16,1.86,1.9,1.82,1.83,11853372
AME,2016-02-16,46.32,46.33,45.25,45.98,2380974
AMGN,2016-02-16,146.89,148.06,145.68,147.15,3371339
AMG,2016-02-16,126.83,127.92,125.355,126.62,628405
AMP,2016-02-16,81.62,83.27,80.62,82.92,1934452
AMT,2016-02-16,87.09,87.46,85.98,86.45,1880246
AMZN,2016-02-16,519.48,524.45,511.66,521.1,5118500
ANDV,2016-02-16,72.54,72.79,68.77,70.43,3198162
ANSS,2016-02-16,84.81,85.4901,83.89,84.05,625061
ANTM,2016-02-16,122.37,124.97,122.1679,124.83,1439555
AON,2016-02-16,94.65,94.99,93.9,94.15,1809831
AOS,2016-02-16,33.345,33.845,33.3275,33.495,1772274
APA,2016-02-16,37.19,37.88,36.64,37.47,4274258
APC,2016-02-16,38.92,39.2,37.71,39.09,6102323
APD,2016-02-16,131.94,131.985,129.69,131.35,920688
APH,2016-02-16,50.24,50.9,49.97,50.73,1224584
ARE,2016-02-16,72.33,74.39,71.964,74,537388
ARNC,2016-02-16,23.4,24.39,23.04,24.36,7345880
ATVI,2016-02-16,28.56,29.65,28.55,29.42,15564925
AVB,2016-02-16,165.85,165.87,162.79,165.37,1455324
AVGO,2016-02-16,123.27,126.79,122.95,126.24,3852097
AVY,2016-02-16,64.71,64.97,63.69,64.83,946313
AWK,2016-02-16,65.59,65.59,63.63,65.15,1709165
AXP,2016-02-16,53.01,53.48,52.73,53.18,7163830
AYI,2016-02-16,182.22,186.55,181.01,185.89,532853
AZO,2016-02-16,745,767.2,741.01,757.69,602622
A,2016-02-16,36.72,37.17,36.4,37.08,2903649
BAC,2016-02-16,12.38,12.39,12.11,12.25,194306715
BAX,2016-02-16,36.88,37.46,36.67,37.41,4289097
BA,2016-02-16,109.73,112.76,109,112.6,7587694
BBT,2016-02-16,32.05,32.82,31.75,32.58,4865192
BBY,2016-02-16,28.34,29.58,28.02,29.5,6455521
BDX,2016-02-16,141.19,142.4897,140.49,142.12,1394283
BEN,2016-02-16,32.97,33.995,32.86,33.85,4159826
BF.B,2016-02-16,48.875,49.265,48.6,49.11,1540740
BIIB,2016-02-16,249,257.42,249,256.52,2084238
BK,2016-02-16,34.46,34.83,34.18,34.55,8241776
BLK,2016-02-16,312.03,315.65,309.33,314.47,764596
BLL,2016-02-16,32.96,33.2257,32.535,33.13,2498352
BMY,2016-02-16,62.72,62.72,61.35,62.18,7807975
BRK.B,2016-02-16,129.44,129.6,128.07,128.56,5912540
BSX,2016-02-16,16.78,17.23,16.62,17.16,9293745
BWA,2016-02-16,32.2,32.46,31.58,32.4,2839294
BXP,2016-02-16,110.3,110.54,108.865,110.29,1096569
CAG,2016-02-16,41.8,41.98,41.19,41.77,3219714
CAH,2016-02-16,79.56,80.35,78.86,79.77,2382061
CAT,2016-02-16,64.16,65.55,63.51,65.21,4819413
CA,2016-02-16,27.73,28.36,27.5,28.36,4307883
CBG,2016-02-16,24.78,24.86,24.24,24.32,3915705
CBOE,2016-02-16,62.76,63.02,61.89,62.12,428516
CBS,2016-02-16,43.78,45.62,43.54,44.92,6001984
CB,2016-02-16,115.24,116.44,114.02,115.67,2931808
CCI,2016-02-16,84.18,84.37,83.46,84,1551617
CCL,2016-02-16,44.62,45.595,44.06,45.02,5145144
CDNS,2016-02-16,20.48,20.87,20.32,20.61,5435191
CELG,2016-02-16,104.2,105.18,103.09,104.49,5379589
CERN,2016-02-16,55.39,56.01,55.03,55.46,3397126
CFG,2016-02-16,19.15,19.755,18.9,19.36,8897699
CF,2016-02-16,30.46,31.69,29.69,31.14,6133309
CHD,2016-02-16,44.5,44.87,44.015,44.82,2331734
CHK,2016-02-16,1.68,1.91,1.65,1.86,39305372
CHRW,2016-02-16,70.16,71.62,69.925,71.21,1691125
CHTR,2016-02-16,170.03,170.03,164.34,168.93,1856251
CINF,2016-02-16,62.42,62.49,61.4135,62.11,830089
CI,2016-02-16,131.78,134.36,130.65,134.18,851445
CLX,2016-02-16,127.82,128.46,126.68,128.12,1017502
CL,2016-02-16,66.52,66.7,65.52,65.81,3481228
CMA,2016-02-16,33.6,34.6,32.9901,34.25,2867606
CMCSA,2016-02-16,28.905,28.93,28.495,28.74,25705612
CME,2016-02-16,92.25,92.37,90.09,90.71,2395105
CMG,2016-02-16,484.01,493,478.0007,492.94,1131196
CMI,2016-02-16,98.46,99.76,96.39,99.14,2228666
CMS,2016-02-16,39.34,39.34,38.63,39.18,2848413
CNC,2016-02-16,54.22,55.25,53.64,55.15,1994824
CNP,2016-02-16,18.08,18.21,17.8,18.1,6571551
COF,2016-02-16,63.71,65.13,63.08,64.21,4308951
COG,2016-02-16,20.09,20.09,18.48,19.26,8949992
COL,2016-02-16,81.99,82.99,81.18,82.8,1190593
COO,2016-02-16,135,137.94,135,137.89,586570
COP,2016-02-16,33.49,33.6999,32.55,32.76,12851728
COST,2016-02-16,149.35,150.641,147.7,149.11,2186423
COTY,2016-02-16,26.6,27.13,26.42,27,680102
CPB,2016-02-16,58.69,59.47,58.16,59.44,2028126
CRM,2016-02-16,60.68,60.98,58.46,59.72,5726184
CSCO,2016-02-16,25.27,25.98,25.19,25.84,40401697
CSRA,2016-02-16,25.99,26.54,25.12,25.31,1762397
CSX,2016-02-16,24.78,24.99,23.97,24.76,11678261
CTAS,2016-02-16,84.14,84.21,83.025,83.98,603231
CTL,2016-02-16,28.9,29.15,28.39,28.92,5918759
CTSH,2016-02-16,54.13,55.21,54.02,55.01,5203902
CTXS,2016-02-16,65.03,65.91,64.13,65.67,1395721
CVS,2016-02-16,96.94,97.63,96.34,96.94,5943316
CVX,2016-02-16,85.23,85.39,83.305,84.81,10631525
CXO,2016-02-16,89.2,89.5,86.63,88.14,1992828
C,2016-02-16,38.59,39.22,38.32,38.89,31802539
DAL,2016-02-16,43.49,44.67,43.09,44.58,8128796
DE,2016-02-16,78.99,79.94,77.74,79.81,3703294
DFS,2016-02-16,45.18,45.76,45,45.67,2682443
DGX,2016-02-16,62.12,63.57,61.92,63.22,895973
DG,2016-02-16,72.87,75.54,72.06,73.04,3097048
DHI,2016-02-16,24.45,24.88,24.26,24.78,4898526
DHR,2016-02-16,86.18,86.79,85.81,86.49,2866746
DISCA,2016-02-16,24.71,25.67,24.205,25.56,4251498
DISCK,2016-02-16,24.42,25.065,23.88,25.03,1935836
DISH,2016-02-16,43.95,44.33,43.2,44.15,2094908
DIS,2016-02-16,92.47,93.31,91.79,92.91,9050861
DLR,2016-02-16,79.71,80.76,79.08,80.4,1027294
DLTR,2016-02-16,79.81,79.99,76.25,78.55,3095737
DOV,2016-02-16,59.84,60.3,58.76,60.29,1556304
DPS,2016-02-16,92.87,92.97,91.6,92.01,2024717
DRE,2016-02-16,19.41,19.79,19.23,19.78,1830784
DRI,2016-02-16,58.81,59.99,58.66,59.54,1351967
DTE,2016-02-16,83.64,84.63,83.225,84.54,1353725
DUK,2016-02-16,76.2,76.49,75.45,76.29,3550165
DVA,2016-02-16,62.74,62.74,61.92,62.64,2019769
DVN,2016-02-16,22.34,22.53,20.25,21.26,13772514
D,2016-02-16,69.49,69.56,68.56,69.15,2385450
EA,2016-02-16,59.83,60,58.88,59.36,3909354
EBAY,2016-02-16,22.3,23,22.23,22.95,10380587
ECL,2016-02-16,108.23,108.88,106.3763,108.65,1243517
ED,2016-02-16,70.91,71.08,69.93,70.97,2660066
EFX,2016-02-16,98.97,99.94,97.605,99.17,1327810
EIX,2016-02-16,61.93,62.47,61.5,62.38,2100135
EL,2016-02-16,89.45,90.31,88.14,88.62,2201148
EMN,2016-02-16,61.38,62.4,60.6,62.36,1479154
EMR,2016-02-16,46.72,46.82,45.82,46.62,4602718
EOG,2016-02-16,68.77,69.09,66.25,67.89,3747915
EQIX,2016-02-16,285.82,291.6789,284.44,291.3,1304615
EQR,2016-02-16,72.03,72.31,71.15,72.18,1524616
EQT,2016-02-16,60.11,60.45,58.7,60.32,1865984
ESRX,2016-02-16,67.42,68.78,66.9,68.65,5306190
ESS,2016-02-16,197,199.2,193.8,198.63,434759
ES,2016-02-16,53.85,53.98,53.12,53.86,1781789
ETFC,2016-02-16,21.6,22.126,21.48,21.86,5531702
ETN,2016-02-16,54.18,54.91,53.51,54.82,3512403
ETR,2016-02-16,70.7,71.1,69.83,70.77,1762627
EW,2016-02-16,81.38,84.47,81.13,84.45,2420262
EXC,2016-02-16,30.79,31.14,30.45,31.02,9254144
EXPD,2016-02-16,46.16,46.74,45.49,46.58,1126137
EXPE,2016-02-16,103.35,105.45,101.14,105.44,3984180
EXR,2016-02-16,82,83.05,81.465,82.98,1160312
FAST,2016-02-16,43.76,43.82,43.05,43.68,2598681
FBHS,2016-02-16,47.62,48.03,47.43,47.75,2495833
FB,2016-02-16,103.8,103.93,100.24,101.61,45687224
FCX,2016-02-16,5.82,6.375,5.8,6.37,77117295
FDX,2016-02-16,130.44,132.74,129.125,132.11,1746911
FE,2016-02-16,33.09,33.47,32.79,33.46,3599936
FFIV,2016-02-16,89,89.85,88.12,89.51,948659
FISV,2016-02-16,94.32,94.77,93.29,94.35,1706748
FIS,2016-02-16,58.5,58.97,58.22,58.65,2774697
FITB,2016-02-16,14.92,15.78,14.92,15.58,13441793
FLIR,2016-02-16,29.63,30.42,29.325,30.26,1159395
FLR,2016-02-16,44.28,45.17,43.7865,44.99,1813816
FLS,2016-02-16,41.38,41.96,40.52,41.93,1364284
FL,2016-02-16,66.61,68.03,66.2,67.68,1764887
FMC,2016-02-16,35.11,36.85,34.57,36.79,1995148
FOXA,2016-02-16,24.93,25.61,24.67,25.61,9773874
FOX,2016-02-16,25.13,25.65,24.96,25.63,3855421
FRT,2016-02-16,146.2,148.97,144.905,148.91,582869
FTI,2016-02-16,23.53,23.65,23.04,23.48,8850931
F,2016-02-16,11.75,11.88,11.525,11.87,41072066
GD,2016-02-16,131.48,132.59,130.25,131.51,1620483
GE,2016-02-16,28.58,29.03,28.42,28.86,47218843
GGP,2016-02-16,26,26.025,25.39,25.68,5058148
GILD,2016-02-16,90.72,91.28,89.8901,91.15,12278044
GIS,2016-02-16,57,57.7,56.34,57.66,4095500
GLW,2016-02-16,18.59,18.71,18.49,18.64,12054695
GM,2016-02-16,28,28.59,27.76,28.58,14627535
GOOGL,2016-02-16,718.65,722.8789,710.18,717.64,2172213
GOOG,2016-02-16,692.98,698,685.05,691,2520021
GPC,2016-02-16,88.37,91.92,85.26,89.61,2284979
GPN,2016-02-16,57.29,58.24,56.64,58.1,1391513
GPS,2016-02-16,24.02,24.535,23.3975,24.52,6177496
GRMN,2016-02-16,34.92,36.36,34.49,35.23,2730793
GS,2016-02-16,149.6,150.48,147.45,149.02,10198018
GT,2016-02-16,30.13,30.395,29.41,30.35,4665484
GWW,2016-02-16,212.2,217.01,209.69,213.97,940178
HAL,2016-02-16,29.65,30.01,29.265,29.94,9101556
HAS,2016-02-16,70.8,71.43,70.49,71.04,1410129
HBAN,2016-02-16,8.6,8.88,8.4922,8.74,15702620
HBI,2016-02-16,27,27.73,26.805,27.47,5101828
HCA,2016-02-16,64.06,65.69,63.87,65.6,4123842
HCN,2016-02-16,55.06,55.98,54.38,55.96,3655470
HCP,2016-02-16,26.58,27.17,26.05,26.92,9752363
HD,2016-02-16,118.12,120,117.7,119.43,6966351
HES,2016-02-16,41,41.25,39.96,40.84,6583529
HIG,2016-02-16,41.45,41.57,40.63,41.17,2773724
HII,2016-02-16,132.61,134.47,130.225,134.34,402592
HOG,2016-02-16,39.32,39.7407,39.09,39.7,2517044
HOLX,2016-02-16,33.1,34.29,32.62,33.83,3290278
HON,2016-02-16,104.47,106,104.1575,104.95,5281832
HPE,2016-02-16,12.41,12.49,12.27,12.33,11976893
HPQ,2016-02-16,9.56,9.845,9.45,9.81,12066901
HP,2016-02-16,48.29,48.75,47.45,48.64,2550782
HRB,2016-02-16,34,34.68,33.61,34.59,3546794
HRL,2016-02-16,43.46,45.72,43.1,44.44,7179282
HRS,2016-02-16,73.05,73.55,72.53,73.46,1077674
HSIC,2016-02-16,80,81.25,79.715,80.93,1065826
HST,2016-02-16,14.64,14.885,14.53,14.84,13978628
HSY,2016-02-16,90,90.56,89.05,90.39,1013564
HUM,2016-02-16,161,166.74,160.55,166.64,1021472
IBM,2016-02-16,121.83,123.09,121.34,122.74,4061382
ICE,2016-02-16,47.716,48.1,47.018,47.578,4868800
IDXX,2016-02-16,68.39,69.93,68.16,69.41,490160
IFF,2016-02-16,105.68,108.035,104.48,106.54,1101803
ILMN,2016-02-16,144.35,149.5899,144,149.11,1477539
INCY,2016-02-16,70.3,71.94,68.7792,71.67,3370353
INFO,2016-02-16,27.56,28,26.96,27.38,234005
INTC,2016-02-16,28.75,28.95,28.36,28.78,30705228
INTU,2016-02-16,93.7,95.81,93.68,95.36,2240208
IPG,2016-02-16,20.56,20.85,20.315,20.7,9078578
IP,2016-02-16,34.55,35.14,34.22,35.1,3650211
IQV,2016-02-16,61.13,62.48,60.23,61.79,1217980
IRM,2016-02-16,27.72,28.64,27.49,28.63,1434265
IR,2016-02-16,51.99,51.99,50.98,51.74,3221915
ISRG,2016-02-16,178.6665,178.6665,175.2132,178.3865,1006377
ITW,2016-02-16,93.01,93.71,91.68,93.54,2250254
IT,2016-02-16,81.13,82.5888,80.8,81.5,514323
IVZ,2016-02-16,26.8,27,26.41,26.7,4540828
JBHT,2016-02-16,75.04,75.99,73.89,75.55,785188
JCI,2016-02-16,35.6021,35.9686,35.3089,35.8115,3212983
JEC,2016-02-16,36.79,37.225,36.0398,37.21,1021976
JNJ,2016-02-16,102.37,103.05,101.65,102.32,10452827
JNPR,2016-02-16,22.01,23.25,22.01,23.21,7593899
JPM,2016-02-16,58.23,58.6,57.64,58.35,23730687
JWN,2016-02-16,49.64,51.64,49.51,50.9,4480868
KEY,2016-02-16,10.81,11.08,10.585,10.91,17656101
KHC,2016-02-16,72.9,73.06,71.92,72.31,3852061
KIM,2016-02-16,26.66,26.8,26.24,26.52,4017381
KLAC,2016-02-16,64.24,65.3201,64.16,64.74,2073154
KMB,2016-02-16,129.92,129.94,127.4,128.71,1715809
KMI,2016-02-16,15.54,15.8,15.3399,15.62,26860792
KMX,2016-02-16,44.33,46.19,44.13,46.04,3070400
KORS,2016-02-16,50.05,51.6,49.25,50.76,3907869
KO,2016-02-16,43.32,43.46,43.02,43.36,12675861
KR,2016-02-16,38.64,39.02,38.13,38.49,6807088
KSS,2016-02-16,41.52,42.82,41.19,42.62,2526580
KSU,2016-02-16,80.3,81.18,79.0168,80.63,1172564
K,2016-02-16,74.34,75.33,73.83,75.19,3284737
LB,2016-02-16,82.84,83.32,81.55,83.31,3183398
LEG,2016-02-16,42.83,43.03,42.27,42.98,947662
LEN,2016-02-16,39.4314,39.7647,38.7255,39.5098,2453775
LH,2016-02-16,103.58,104.9,102.42,104.5,1202163
LKQ,2016-02-16,25.51,25.82,25.1414,25.67,981616
LLL,2016-02-16,117.04,117.04,115.17,116.2,572827
LLY,2016-02-16,71.95,73.42,71.93,73.33,4811314
LMT,2016-02-16,207.52,209.49,206.85,209,1548268
LNC,2016-02-16,33.38,34.24,32.89,33.92,3664690
LNT,2016-02-16,33.75,33.75,33.24,33.485,1912550
LOW,2016-02-16,66.9,67.695,65.55,67.43,7764910
LRCX,2016-02-16,66.81,68.47,66.66,67.58,2805507
LUK,2016-02-16,14.98,15.07,14.75,14.79,1927980
LUV,2016-02-16,36.6,37.18,36.34,37.08,6806043
LYB,2016-02-16,77.61,78.39,76.9,77.93,3706565
L,2016-02-16,36.66,36.66,36.08,36.53,1221635
MAA,2016-02-16,86.34,88.62,85.49,88.32,815754
MAC,2016-02-16,76.01,76.26,74.4,75.5,771448
MAR,2016-02-16,64.27,65.545,63.98,65.06,5517628
MAS,2016-02-16,26.31,26.44,25.61,26.43,7757787
MAT,2016-02-16,30.78,30.94,29.63,30.35,5251163
MA,2016-02-16,86.12,86.59,85.36,86.18,4908014
MCD,2016-02-16,118.42,119.18,117.6,119.18,10835814
MCHP,2016-02-16,41.03,42.07,40.81,41.63,3858558
MCK,2016-02-16,152,153.64,150.64,152.59,1432795
MCO,2016-02-16,83.84,84.9,82.32,83.72,1548660
MDLZ,2016-02-16,38.64,39.15,38.395,39.12,11137236
MDT,2016-02-16,73.99,75.05,73.68,74.74,5862055
MET,2016-02-16,38.21,38.32,37.56,38.02,6195095
MGM,2016-02-16,18.6,19.19,18.5,19.15,10125179
MHK,2016-02-16,157.55,159.89,154.89,159.52,964722
MKC,2016-02-16,90.25,90.42,89.325,90.38,771154
MLM,2016-02-16,134.31,136.39,131.25,135.41,942211
MMC,2016-02-16,56.46,56.77,56.263,56.5,2286480
MMM,2016-02-16,155,155.9,154.26,155.53,2140576
MNST,2016-02-16,41.12,41.82,40.7159,41.4366,5184156
MON,2016-02-16,88.01,88.08,85.85,87.94,3073904
MOS,2016-02-16,22.86,23.62,22.2,23.54,7381395
MO,2016-02-16,60.26,60.54,59.73,60.3,6590893
MPC,2016-02-16,32.31,32.73,31.64,32.54,7469657
MRK,2016-02-16,49.4,49.99,49.24,49.78,11416212
MRO,2016-02-16,7.76,7.84,7.18,7.4,22438863
MSFT,2016-02-16,50.9,51.09,50.13,51.09,37291208
MSI,2016-02-16,62.47,63.46,62.36,63.42,771201
MS,2016-02-16,24.07,24.14,23.21,23.72,20565476
MTB,2016-02-16,107.72,110.25,106.23,108.88,1105050
MTD,2016-02-16,310.26,314.43,308.575,312.69,165866
MU,2016-02-16,10.36,10.87,10.31,10.81,27494145
MYL,2016-02-16,42.27,43.2,41.94,43.15,10111358
M,2016-02-16,39.56,41.01,39.04,40.47,5171809
NAVI,2016-02-16,9.19,9.68,9.14,9.66,3381904
NBL,2016-02-16,29.61,29.61,28.27,28.64,5664318
NCLH,2016-02-16,40.14,40.8,39.61,40.56,1915568
NDAQ,2016-02-16,62.55,62.61,60.94,61.66,883394
NEE,2016-02-16,112.45,112.96,111.21,112.35,2348790
NEM,2016-02-16,24.66,25.45,24.35,24.56,14389544
NFLX,2016-02-16,89,90.14,87.54,89.05,16356604
NFX,2016-02-16,24.65,24.76,23.83,24.18,2571966
NI,2016-02-16,21.44,21.56,20.96,21.11,2595644
NKE,2016-02-16,57.57,58,56.82,57.79,8057969
NLSN,2016-02-16,48.07,48.2,47.0601,47.99,2753713
NOC,2016-02-16,182.4,185.89,180.15,184.22,2165516
NOV,2016-02-16,28.05,28.2,27.34,28.06,5138435
NRG,2016-02-16,9.57,9.8,9.5,9.7,4103212
NSC,2016-02-16,72.95,74.33,72.56,73.99,1389375
NTAP,2016-02-16,22.08,23.14,21.88,23.09,5391780
NTRS,2016-02-16,57.87,58.83,57.32,58.25,2176959
NUE,2016-02-16,40.23,40.5,39.65,40.18,2450497
NVDA,2016-02-16,26.1,27.03,26.02,26.99,12133795
NWL,2016-02-16,35.27,36.1,34.84,36,4754322
NWSA,2016-02-16,10.92,11.1,10.64,10.94,4088832
NWS,2016-02-16,11.46,11.66,11.31,11.54,1238844
OKE,2016-02-16,20.48,21.15,20.26,21.03,3655997
OMC,2016-02-16,74.05,75.96,73.15,75.75,2114234
ORCL,2016-02-16,35.76,35.91,35.42,35.7,19676336
ORLY,2016-02-16,255.14,259.5,253.03,255.76,1830114
OXY,2016-02-16,68.25,68.32,67.15,68.01,6296607
O,2016-02-16,60.33,60.41,58.76,59.82,3678689
PAYX,2016-02-16,48.63,50.0672,48.63,49.99,2847217
PBCT,2016-02-16,14.48,14.98,14.355,14.83,4953670
PCAR,2016-02-16,50.55,51.375,50,51.36,1953680
PCG,2016-02-16,55.8,55.97,55.24,55.75,2939883
PCLN,2016-02-16,1075.89,1115.84,1072.27,1110.68,1119669
PDCO,2016-02-16,42.64,43.6,42.325,43.57,1118988
PEG,2016-02-16,42.08,42.12,41.57,42.07,3117897
PEP,2016-02-16,99.2,99.3,98.1,98.6,4709671
PFE,2016-02-16,29.55,29.84,29.45,29.81,32570542
PFG,2016-02-16,36.12,36.52,35.55,36.46,3155608
PGR,2016-02-16,31.7,31.72,31.27,31.65,5294071
PG,2016-02-16,81.99,81.99,80.84,81.47,9352604
PHM,2016-02-16,16.24,16.68,16.01,16.67,5569863
PH,2016-02-16,98.97,99.87,97.61,99.65,1135262
PKG,2016-02-16,47.14,47.77,46.72,47.39,1681248
PKI,2016-02-16,44.98,46.09,44.81,45.67,1185905
PLD,2016-02-16,36.42,37.2,36.18,37.16,4086100
PM,2016-02-16,89.5,90.34,88.6,90.12,4482856
PNC,2016-02-16,82.36,84.21,81.51,83.27,3884810
PNR,2016-02-16,44.9,45.97,44.56,45.74,2717375
PNW,2016-02-16,67.35,67.44,66.67,67.25,857651
PPG,2016-02-16,93.06,93.77,91.775,93.62,1198946
PPL,2016-02-16,35.91,36.25,35.6,36.03,4805456
PRGO,2016-02-16,139.29,141.71,138.505,141.21,1806926
PRU,2016-02-16,62.66,63.8633,61.74,63.44,4034575
PSA,2016-02-16,236.22,239.37,234.055,238.18,838364
PSX,2016-02-16,76.76,78.28,75.855,78.25,5690327
PVH,2016-02-16,74.32,74.48,72.74,73.92,1035542
PWR,2016-02-16,17.88,18.24,17.65,18.04,3572770
PXD,2016-02-16,116.54,117.8,115.03,115.45,2936038
PX,2016-02-16,105.04,105.04,103.46,104,1878676
PYPL,2016-02-16,34.65,35.52,34.48,35.46,9152381
QCOM,2016-02-16,45.6,46.83,45.4,46.73,13832535
QRVO,2016-02-16,38.12,41.23,37.51,40.78,2704396
RCL,2016-02-16,69.79,72.51,69.26,72.51,3612518
REGN,2016-02-16,386.4,393.95,382.2201,391.76,1094001
REG,2016-02-16,70.25,70.85,69.65,70.67,1393053
RE,2016-02-16,187.56,187.56,184.69,184.69,310341
RF,2016-02-16,7.76,7.93,7.62,7.84,24383687
RHI,2016-02-16,37.86,38.07,37.39,38.07,1020110
RHT,2016-02-16,65.21,65.21,63.01,63.84,1505168
RJF,2016-02-16,41.8,42.56,41.38,42.22,1367488
RL,2016-02-16,87.71,89.07,86.23,88.33,1328327
RMD,2016-02-16,58.2,59.32,58.15,59.03,978289
ROK,2016-02-16,97.62,101.07,96.34,100.26,1555848
ROP,2016-02-16,165.06,167.885,163.39,167.29,602496
ROST,2016-02-16,54.33,56.11,54.24,55,4148201
RRC,2016-02-16,27.53,27.81,24.9,26.04,5654750
RSG,2016-02-16,44.76,45.45,44.26,45.43,2611118
RTN,2016-02-16,121.34,121.77,119.45,120.81,2806716
SBAC,2016-02-16,90.1,92.8,89.57,90.53,1108497
SBUX,2016-02-16,56.79,56.85,55.98,56.41,11594766
SCG,2016-02-16,64.72,64.99,64,64.78,1019059
SCHW,2016-02-16,23.55,23.77,23.05,23.58,9910579
SEE,2016-02-16,43.62,43.89,42.66,43.43,2238948
SHW,2016-02-16,259.06,260.37,254.66,258.94,991844
SIG,2016-02-16,100.1,105.48,100,104.15,1916213
SJM,2016-02-16,128.54,128.71,125.74,127.7,836152
SLB,2016-02-16,71.35,72.24,70.39,71.75,9571848
SLG,2016-02-16,83.34,83.9989,82.04,82.73,976171
SNA,2016-02-16,142.48,143.75,140.91,141.88,510529
SNI,2016-02-16,54.28,54.52,52.62,53.81,2208375
SNPS,2016-02-16,42.43,43.17,42.255,42.96,2268180
SO,2016-02-16,48.01,48.09,47.47,48.09,5147726
SPGI,2016-02-16,87.27,87.99,86.35,87.32,1864028
SPG,2016-02-16,185.65,187.05,183.55,186.35,1538790
SRCL,2016-02-16,109.44,109.885,108.17,109.47,755968
SRE,2016-02-16,94.07,94.77,93.29,94.44,1360091
STI,2016-02-16,34.16,34.81,33.66,34.29,4770854
STT,2016-02-16,55.21,57.27,55.02,56.64,3249657
STX,2016-02-16,30.18,31.53,29.85,31.33,4966436
STZ,2016-02-16,139.73,141.22,137.985,139.29,1396667
SWKS,2016-02-16,59.27,62.44,59.14,61.44,4853515
SWK,2016-02-16,93.17,93.93,92.68,92.97,1751204
SYF,2016-02-16,25.75,26.21,25.47,26.14,9707146
SYK,2016-02-16,98.45,98.45,96.9901,97.4,1932320
SYMC,2016-02-16,19.4,19.65,19.12,19.55,11493625
SYY,2016-02-16,43.28,43.942,43.205,43.76,5512601
TAP,2016-02-16,85.28,85.29,83.46,84.66,2386940
TDG,2016-02-16,197.04,205.54,195.26,205.24,931336
TEL,2016-02-16,55.18,55.71,54.89,55.5,3235756
TGT,2016-02-16,70.62,71.56,69.7,71.5,3951974
TIF,2016-02-16,62.74,63.35,61.56,63.24,1759992
TJX,2016-02-16,71.04,71.82,70.33,71.37,3925184
TMK,2016-02-16,50.75,51.24,50.22,51.09,840715
TMO,2016-02-16,127.72,128.415,126.42,127.42,2466423
TPR,2016-02-16,34.79,35.67,34.76,35.58,4501590
TRIP,2016-02-16,60.39,63.47,59.95,63.32,3093796
TROW,2016-02-16,68.5,68.81,67.74,68.47,1546007
TRV,2016-02-16,108.27,108.5,106.61,107.37,2322251
TSCO,2016-02-16,84.46,85.85,83.58,85.54,1059623
TSN,2016-02-16,61.19,62.213,60.9,61.81,8427159
TSS,2016-02-16,39.94,41.07,39.72,40.83,2462994
TWX,2016-02-16,62.87,63.96,62.21,63.33,5504803
TXN,2016-02-16,51.14,52.77,51.14,52.54,6567403
TXT,2016-02-16,32.56,32.9699,32.17,32.84,1650404
T,2016-02-16,36.68,36.75,36.19,36.65,27691627
UAA,2016-02-16,38.995,40.61,38.84,39.97,12209550
UAL,2016-02-16,48.72,49.245,47.8,48.87,4593530
UDR,2016-02-16,33.82,33.9,33.32,33.86,2149172
UHS,2016-02-16,101,106.25,100.99,106.1,1406213
ULTA,2016-02-16,160.61,161.89,157.6,159.02,971400
UNH,2016-02-16,112.63,115.27,112.53,115.15,3445716
UNM,2016-02-16,26.17,26.62,25.53,26.58,2832143
UNP,2016-02-16,78,80.265,76.9026,79.37,6640036
UPS,2016-02-16,97.91,99.02,97.51,98.56,3205662
URI,2016-02-16,46.31,47.77,45.59,47.56,2241731
USB,2016-02-16,39.65,40.52,39.28,40.19,11232956
UTX,2016-02-16,87.34,87.5,85.56,86.48,6960391
VAR,2016-02-16,76.7,78.48,76.53,78.03,770347
VFC,2016-02-16,58.8,60.15,58.06,59.6,2546243
VIAB,2016-02-16,33.76,35.23,33.51,34.29,6290838
VLO,2016-02-16,58.95,59,56.3,57.35,6991057
VMC,2016-02-16,93.86,94.08,91.8,93.26,1067259
VNO,2016-02-16,81.93,82.77,81.06,82.42,2622522
VRSK,2016-02-16,68.41,69.19,67.97,68.22,1609114
VRSN,2016-02-16,77.94,79.81,77.69,79.68,1661443
VRTX,2016-02-16,85.42,85.849,83.01,85.37,2191108
VTR,2016-02-16,48.76,49.86,47.935,49.72,3817981
VZ,2016-02-16,50.24,50.3,49.58,50.24,16359997
V,2016-02-16,71.41,71.75,70.395,71.1,8780670
WAT,2016-02-16,119.47,120.13,118.745,120.02,456094
WBA,2016-02-16,78.2,78.2,76.17,76.55,4814972
WDC,2016-02-16,41.61,42.96,41.58,42.78,4197360
WEC,2016-02-16,55.99,55.99,54.73,55.73,1738312
WFC,2016-02-16,48.05,48.41,47.57,48.24,20410626
WHR,2016-02-16,134,135.96,131.34,135.45,1382465
WLTW,2016-02-16,109.11,111.3,107.01,110.77,1185091
WMB,2016-02-16,13.88,15.05,13.81,15.01,12197872
WMT,2016-02-16,66.61,66.8,65.5,65.9,11360488
WM,2016-02-16,54.72,54.87,54.03,54.79,2896836
WRK,2016-02-16,31.5,31.69,30.6903,31.51,2352771
WU,2016-02-16,17.8,18.49,17.8,18.4,8626530
WYNN,2016-02-16,70.84,76,69.85,74.65,9057822
WYN,2016-02-16,66.61,67.66,66.19,67.08,1562982
WY,2016-02-16,22.97,24,22.86,23.77,7093064
XEC,2016-02-16,86.64,86.665,82.52,84.28,2012286
XEL,2016-02-16,38.92,38.92,38.43,38.83,3158875
XLNX,2016-02-16,48.04,48.38,47.56,48.08,3414206
XL,2016-02-16,35.09,35.09,34.525,34.65,2112431
XOM,2016-02-16,81.7,81.85,80.28,81.22,15912159
XRAY,2016-02-16,54.05,57.54,54.05,55.7,1965426
XRX,2016-02-16,35.6,36.16,34.88,36.08,2085007
XYL,2016-02-16,37.38,37.49,36.69,37,2144301
YUM,2016-02-16,68.17,69.92,68.17,69.52,4869687
ZBH,2016-02-16,91.92,93.67,91.52,93.62,1316241
ZION,2016-02-16,21.34,21.905,20.99,21.68,3870442
ZTS,2016-02-16,41.66,41.865,39.73,40.43,5614323
AAL,2016-02-17,38.95,39.83,38.87,39.34,8432477
AAPL,2016-02-17,96.67,98.21,96.15,98.12,44863243
AAP,2016-02-17,147.17,149.01,142.99,143.41,1471114
ABBV,2016-02-17,54.34,55.155,53.35,55.01,10005667
ABC,2016-02-17,86.06,87.83,85.72,87.49,3574732
ABT,2016-02-17,38.37,38.56,38.24,38.45,6358927
ACN,2016-02-17,97.74,99.91,97.73,99.01,3741673
ADBE,2016-02-17,79.4,82.07,78.54,81.85,4474238
ADI,2016-02-17,51.12,53.98,51.12,52.73,3909912
ADM,2016-02-17,33.74,34.12,33.3,33.4,3362314
ADP,2016-02-17,84.18,85.44,83.9,85.33,1907795
ADSK,2016-02-17,45.34,47.07,45.34,46.67,1917552
ADS,2016-02-17,188.85,194.39,187.815,192.41,789377
AEE,2016-02-17,45.55,45.57,45.19,45.31,1640013
AEP,2016-02-17,61.12,61.28,60.33,61.1,3400740
AES,2016-02-17,9.44,9.74,9.375,9.62,6398113
AET,2016-02-17,102.6,105.6,102.19,105.46,3342905
AFL,2016-02-17,58.75,59.37,58.7,59.07,2205221
AGN,2016-02-17,287,288.58,282.79,283.2,2814144
AIG,2016-02-17,52.7,53.48,52.25,52.67,9892268
AIV,2016-02-17,36.52,36.78,36.025,36.25,2049778
AIZ,2016-02-17,68.04,69.63,66.78,69.25,863985
AJG,2016-02-17,39.26,39.48,39.07,39.39,879182
AKAM,2016-02-17,53.18,54,52.85,53.42,3354969
ALB,2016-02-17,52.94,54.25,52.51,52.77,1782805
ALGN,2016-02-17,62.07,63.66,61.06,63.1,609431
ALK,2016-02-17,69.9,71.95,69.72,71.77,1135999
ALLE,2016-02-17,58.9,59.55,58.43,58.81,1186343
ALL,2016-02-17,64.69,65.2899,64.69,65.02,3342656
ALXN,2016-02-17,143.93,149.16,141.79,148.6,2184579
AMAT,2016-02-17,16.89,17.27,16.78,17.14,11855614
AMD,2016-02-17,1.85,1.94,1.85,1.9,13770167
AME,2016-02-17,46.16,46.34,45.86,46.01,1908525
AMGN,2016-02-17,148.3,151.52,147.4,151.07,3811075
AMG,2016-02-17,128.84,132.39,128.84,130.6,455361
AMP,2016-02-17,84.03,85.42,83.44,84.97,1855182
AMT,2016-02-17,86.93,87.34,86.11,86.19,2491796
AMZN,2016-02-17,528.74,537.48,519.39,534.1,4824002
ANDV,2016-02-17,70.98,71.96,69.53,70.52,3916535
ANSS,2016-02-17,84.51,86.8,84.23,86.18,591380
ANTM,2016-02-17,125,127.71,124.8,127.56,1441798
AON,2016-02-17,95.09,95.575,94.71,95,2141074
AOS,2016-02-17,33.66,34.705,33.5825,34.5,1254138
APA,2016-02-17,38.22,40.34,37.91,40.06,5128676
APC,2016-02-17,39.8,41.83,39.56,40.5,10239547
APD,2016-02-17,132.69,133.16,131.27,132.51,1185663
APH,2016-02-17,51.01,52.05,50.945,52.02,1419919
ARE,2016-02-17,74.1,75.53,74.01,74.34,333774
ARNC,2016-02-17,24.69,25.8,24.6,25.56,9696627
ATVI,2016-02-17,29.76,30.02,29.32,29.45,15154864
AVB,2016-02-17,166.06,168.93,164.9,167.76,710844
AVGO,2016-02-17,127,130.82,126.73,130.68,3274208
AVY,2016-02-17,65.19,65.62,64.07,64.2,832409
AWK,2016-02-17,65.51,65.51,64.405,64.71,1837283
AXP,2016-02-17,53.5,54,53.3,53.61,8638895
AYI,2016-02-17,187.15,195.92,187.15,194.84,811946
AZO,2016-02-17,762,772.45,745.7,754.18,382240
A,2016-02-17,35.22,38.13,34.75,37.87,5382312
BAC,2016-02-17,12.57,12.69,12.47,12.56,221859376
BAX,2016-02-17,37.67,38.57,37.67,38.21,4610445
BA,2016-02-17,114.03,116.83,113.99,116.34,6619560
BBT,2016-02-17,32.84,33.12,32.765,32.92,5196785
BBY,2016-02-17,29.8,30.33,29.69,30.05,5140842
BDX,2016-02-17,143.31,144.21,142.06,144.11,764619
BEN,2016-02-17,34.28,34.62,34.12,34.26,3462018
BF.B,2016-02-17,49.355,50.155,49.135,49.92,1213876
BIIB,2016-02-17,256.29,265.86,256.08,265.63,1921449
BK,2016-02-17,35.04,35.35,34.86,34.91,8377632
BLK,2016-02-17,318.84,321.265,316.99,319.88,888075
BLL,2016-02-17,33.415,33.635,33.0151,33.56,3062558
BMY,2016-02-17,62.89,64.02,61.96,63.92,6971397
BRK.B,2016-02-17,129.17,130.44,128.91,130.26,4512056
BSX,2016-02-17,17.4,17.63,17.15,17.57,9754793
BWA,2016-02-17,32.88,34.52,32.88,33.59,3092556
BXP,2016-02-17,111.51,113.3,111.41,111.97,745130
CAG,2016-02-17,42,42.14,41.7,41.7,2630354
CAH,2016-02-17,79.76,81.42,79.51,80.98,1716713
CAT,2016-02-17,66,67.79,65.72,67.26,7373841
CA,2016-02-17,28.59,28.935,28.44,28.81,2840888
CBG,2016-02-17,24.65,25.91,24.45,25.84,4944985
CBOE,2016-02-17,62.34,62.56,61.565,61.8,767492
CBS,2016-02-17,45.28,46.76,45.25,46.56,5567458
CB,2016-02-17,116.24,117.37,115.71,116.91,1864901
CCI,2016-02-17,84.17,84.99,83.75,84.68,2031610
CCL,2016-02-17,45.23,46.15,45.13,45.92,5846172
CDNS,2016-02-17,20.56,21.07,20.56,20.95,5266003
CELG,2016-02-17,105.84,106.42,104,105.31,5493012
CERN,2016-02-17,50.1,53.5,49.89,52.81,15699713
CFG,2016-02-17,19.59,20.25,19.45,19.65,9440450
CF,2016-02-17,31.29,32.286,30.82,31.7,5982839
CHD,2016-02-17,44.835,45.145,44.68,44.94,2420382
CHK,2016-02-17,1.94,1.99,1.85,1.88,35943973
CHRW,2016-02-17,71.24,71.8825,70.38,70.84,1656009
CHTR,2016-02-17,169.69,174,167.015,171.91,2168210
CINF,2016-02-17,62.52,62.66,62.1,62.45,978449
CI,2016-02-17,134.66,136.27,133.01,135.85,966272
CLX,2016-02-17,128.1,130.32,127.75,129.42,1209956
CL,2016-02-17,66.12,67.2,65.96,67.06,3112366
CMA,2016-02-17,33.86,34.96,33.68,33.87,3841533
CMCSA,2016-02-17,28.865,29.155,28.66,28.85,26313226
CME,2016-02-17,91.68,92.19,90.207,92.15,2351062
CMG,2016-02-17,495.43,514.7998,495.22,514.01,1638884
CMI,2016-02-17,99.1,100.39,97.165,97.53,3140418
CMS,2016-02-17,39.19,39.28,38.8,39,2593289
CNC,2016-02-17,55.77,57.91,55.04,57.62,4800082
CNP,2016-02-17,18.26,18.465,18.04,18.34,4172355
COF,2016-02-17,64.96,66.045,64.87,65.18,3805987
COG,2016-02-17,19.41,20.54,19.03,20.49,6714847
COL,2016-02-17,83.22,84.59,83.21,84.3,934497
COO,2016-02-17,138.9,139.72,138.025,139.33,429688
COP,2016-02-17,33.3,34.39,33.0265,33.91,18316589
COST,2016-02-17,149.75,151.98,148.91,150.91,2174598
COTY,2016-02-17,27.01,29.02,27.01,28.97,2463212
CPB,2016-02-17,61.26,61.6,59.73,60.9,4338059
CRM,2016-02-17,60.38,64.4199,59.89,63.49,9836689
CSCO,2016-02-17,26.17,26.59,26.08,26.46,36904695
CSRA,2016-02-17,25.6,26.39,24.87,25.37,1546795
CSX,2016-02-17,24.37,25.18,23.75,24.83,12621003
CTAS,2016-02-17,80.3,83.65,80.22,83.6,1265626
CTL,2016-02-17,29.15,29.84,28.75,29.73,7100608
CTSH,2016-02-17,55.46,56.875,55.03,56.61,6251517
CTXS,2016-02-17,66.08,69.76,65.87,69.22,3210149
CVS,2016-02-17,97.4,98.25,96.97,97.69,5626648
CVX,2016-02-17,85.41,88.66,85.02,88.31,12710513
CXO,2016-02-17,94.11,97,93.11,95.51,8177641
C,2016-02-17,39.71,40.29,39.5,39.78,29133518
DAL,2016-02-17,44.98,46.27,44.95,46.1,10338394
DE,2016-02-17,80.47,82.23,80,81.43,4992803
DFS,2016-02-17,46.11,46.85,46.11,46.44,3242612
DGX,2016-02-17,63.77,64.798,63.05,64.57,935988
DG,2016-02-17,73.67,74.54,73.5,74.27,2629865
DHI,2016-02-17,24.85,24.99,24.41,24.75,4835785
DHR,2016-02-17,87.04,87.45,86.64,87.07,2588365
DISCA,2016-02-17,25.67,26.97,25.41,26.71,5594513
DISCK,2016-02-17,25.31,26.25,25.28,26.01,2023956
DISH,2016-02-17,45.21,46.46,44.65,46.07,3427998
DIS,2016-02-17,93.67,96.44,93.56,95.5,12610039
DLR,2016-02-17,80.83,81.46,79.62,79.77,1179339
DLTR,2016-02-17,79.38,81.46,78.61,80.88,2971600
DOV,2016-02-17,60.92,62.315,60.61,61.65,1571284
DPS,2016-02-17,89.08,91.51,88.65,89.33,3049217
DRE,2016-02-17,19.87,20.31,19.36,20.04,2806134
DRI,2016-02-17,59.64,61.65,59.4,61.54,2362768
DTE,2016-02-17,84.55,84.83,83.57,84.22,1315108
DUK,2016-02-17,76.52,76.58,75.27,75.5,4989497
DVA,2016-02-17,62.86,64.14,62.66,64.09,1297223
DVN,2016-02-17,20.41,20.83,18.38,20.33,30662929
D,2016-02-17,69.46,69.83,68.8,69.77,2583991
EA,2016-02-17,60.25,60.54,58.81,59.84,4962556
EBAY,2016-02-17,23.08,23.28,22.9,23.22,10903970
ECL,2016-02-17,110,110.5594,109.56,109.96,1353231
ED,2016-02-17,70.41,70.715,69.34,69.97,3257428
EFX,2016-02-17,100.09,101.96,99.4901,101.79,1054612
EIX,2016-02-17,62.41,62.71,61.77,62.53,1870938
EL,2016-02-17,88.98,90.9,88.705,90.07,1970961
EMN,2016-02-17,63.07,64.4,63.01,63.85,1147199
EMR,2016-02-17,47.05,48.21,46.98,47.76,3753605
EOG,2016-02-17,69,70.94,67.6,70.82,6288161
EQIX,2016-02-17,291.3,296.43,285.95,290.65,1320140
EQR,2016-02-17,72.33,72.88,72.1,72.44,2212975
EQT,2016-02-17,60.95,62.5,59.75,62.4,1835973
ESRX,2016-02-17,68,70.9,67.62,69.39,6008738
ESS,2016-02-17,199.13,203.36,196.32,201.57,544772
ES,2016-02-17,53.81,53.9,53.29,53.54,1367987
ETFC,2016-02-17,22.13,22.58,22.12,22.28,5462911
ETN,2016-02-17,55.41,56.77,55.1,56.01,3586735
ETR,2016-02-17,70.78,71.19,69.94,71.01,1583115
EW,2016-02-17,85.17,86.7,84.44,86.62,2370483
EXC,2016-02-17,31.13,31.28,30.74,31.09,7477447
EXPD,2016-02-17,46.84,47.21,46.6,46.8,1175404
EXPE,2016-02-17,107.96,112.62,107.7,110.88,4596244
EXR,2016-02-17,83.15,85.2,83,84.93,1256803
FAST,2016-02-17,43.87,44.94,43.76,44.42,3275774
FBHS,2016-02-17,47.98,49.61,47.86,49.53,2384760
FB,2016-02-17,101.94,105.72,100.4,105.2,44073369
FCX,2016-02-17,6.63,7.6,6.6,7.16,103893267
FDX,2016-02-17,133.56,134.67,132.53,133.09,2068216
FE,2016-02-17,33.2,33.35,32.17,32.27,5985371
FFIV,2016-02-17,90.02,91.78,90.02,91.52,1360662
FISV,2016-02-17,95,96.24,94.04,95.86,2034853
FIS,2016-02-17,59.11,59.55,58.83,59.54,2644273
FITB,2016-02-17,15.75,15.92,15.32,15.41,10156616
FLIR,2016-02-17,30.33,30.95,30.0305,30.88,1130870
FLR,2016-02-17,45.73,46.8798,45.57,46.43,1688370
FLS,2016-02-17,42.2,43.42,42.065,43.19,1574362
FL,2016-02-17,67.96,68.27,66.76,67.66,1970464
FMC,2016-02-17,37.25,38.59,37.11,37.86,1361629
FOXA,2016-02-17,25.99,26.75,25.72,26.47,15267634
FOX,2016-02-17,25.8,26.65,25.75,26.47,4474739
FRT,2016-02-17,149.44,150.54,147.72,148.19,600154
FTI,2016-02-17,26.19,26.83,24.93,25.14,14697052
F,2016-02-17,11.99,12.3,11.98,12.27,37766423
GD,2016-02-17,132.24,135.4799,132.24,135.03,1566343
GE,2016-02-17,29.14,29.61,29.12,29.34,38254827
GGP,2016-02-17,25.96,26.13,25.675,25.72,3998011
GILD,2016-02-17,91.09,91.5,88.66,89.36,22772767
GIS,2016-02-17,57.99,58.425,57.57,58.14,5210832
GLW,2016-02-17,18.72,19.12,18.68,18.95,12950631
GM,2016-02-17,28.86,29.35,28.7,29.27,13256130
GOOGL,2016-02-17,727,733.76,716.61,731.97,2457715
GOOG,2016-02-17,699,709.75,691.38,708.4,2492634
GPC,2016-02-17,89.17,90.05,88.5,90.02,1232449
GPN,2016-02-17,58.75,59.22,57.89,59.19,1654691
GPS,2016-02-17,24.7,25.75,24.655,25.45,6088232
GRMN,2016-02-17,38.25,41.97,37.59,41.06,7100579
GS,2016-02-17,150.8,151.87,150.31,150.94,5578840
GT,2016-02-17,30.57,31.0799,30.38,30.78,3621166
GWW,2016-02-17,216.25,218.72,214.11,216.36,903830
HAL,2016-02-17,30.24,31.46,30.07,31.4,10719440
HAS,2016-02-17,71.97,72.7,71.22,72.05,1527896
HBAN,2016-02-17,8.89,8.99,8.72,8.77,12723666
HBI,2016-02-17,27.84,28.45,27.73,27.88,6224538
HCA,2016-02-17,66.2,67.65,65.604,67.05,3140256
HCN,2016-02-17,56.05,56.974,55.48,56.53,5821063
HCP,2016-02-17,27.01,27.83,27,27.37,4727638
HD,2016-02-17,120.45,121.68,119.87,121.21,5970736
HES,2016-02-17,41.57,44.14,41.43,43.47,7811564
HIG,2016-02-17,41.63,42.08,41.54,41.91,2726340
HII,2016-02-17,134.59,135.222,132.73,134.86,514377
HOG,2016-02-17,40.13,41.64,40.13,41.37,2622055
HOLX,2016-02-17,34.07,34.68,33.84,34.47,2947278
HON,2016-02-17,105.39,106.6,105.27,106.13,6038313
HPE,2016-02-17,12.39,13.135,12.37,13.02,8666214
HPQ,2016-02-17,9.88,10.1,9.87,10.08,11990079
HP,2016-02-17,49.66,53.16,49.51,52.92,3623436
HRB,2016-02-17,34.92,35.14,34.63,34.68,2534168
HRL,2016-02-17,44.46,44.82,43.61,44.47,5467345
HRS,2016-02-17,73.8,74.63,73.66,74.26,808769
HSIC,2016-02-17,81.23,82.255,80.5,82.005,1105978
HST,2016-02-17,15.57,16,14.6,14.97,20458248
HSY,2016-02-17,90.59,92.4693,90.39,91.61,1506116
HUM,2016-02-17,167.33,169.59,166,168.31,1167938
IBM,2016-02-17,123.71,126.57,123.25,126.1,4820982
ICE,2016-02-17,47.708,49.54,47.708,49.278,4938490
IDXX,2016-02-17,69.7,71.6,69.5301,71.52,531632
IFF,2016-02-17,107.5,108.84,105.89,106.08,1026419
ILMN,2016-02-17,148.88,156.33,148.88,155.63,1496782
INCY,2016-02-17,72.67,77.29,71.62,74.45,2618624
INFO,2016-02-17,27.38,28.1,27.29,27.92,572884
INTC,2016-02-17,28.86,29.6199,28.73,29.47,27691728
INTU,2016-02-17,95.82,98.68,95.41,98.36,1726093
IPG,2016-02-17,20.9,21.14,20.785,20.88,4156049
IP,2016-02-17,35.3,36.17,35.26,35.58,4470526
IQV,2016-02-17,62.03,63.7292,61.98,63.17,716507
IRM,2016-02-17,28.7,29.18,28.29,29.06,1016936
IR,2016-02-17,52.35,53.54,52.11,52.45,2996012
ISRG,2016-02-17,178.5132,180.8332,177.3332,180.6198,946734
ITW,2016-02-17,94,95.21,93.79,94.93,2767737
IT,2016-02-17,82.22,82.84,81.74,82.78,544518
IVZ,2016-02-17,27.2,27.72,27.03,27.45,3539809
JBHT,2016-02-17,75.87,77.54,75.64,77.09,1059840
JCI,2016-02-17,35.8115,36.712,35.7696,36.5968,3350264
JEC,2016-02-17,37.69,38.84,37.69,38.43,1075925
JNJ,2016-02-17,102.75,103.24,102.23,102.5,8904013
JNPR,2016-02-17,23.35,23.6,23.3,23.57,3620620
JPM,2016-02-17,58.85,59.25,58.3947,58.77,21580108
JWN,2016-02-17,51.34,52.78,51.08,52.25,7120142
KEY,2016-02-17,11.04,11.145,10.86,10.93,16957981
KHC,2016-02-17,73,74.39,72.5,74.24,3628134
KIM,2016-02-17,26.83,27.02,26.61,26.77,2869042
KLAC,2016-02-17,64.9,65.64,64.78,65.57,2394894
KMB,2016-02-17,128.84,131.27,128.76,130.5,1756028
KMI,2016-02-17,17.46,17.62,16.77,17.18,56675110
KMX,2016-02-17,46.74,48.94,46.69,47.95,4903907
KORS,2016-02-17,51.78,52.54,51.55,52.49,4794336
KO,2016-02-17,43.42,43.62,43.28,43.49,12332503
KR,2016-02-17,38.5,39.55,38.4,39.42,7748090
KSS,2016-02-17,42.82,44.13,42.6,43.9,3344093
KSU,2016-02-17,81.17,82.74,80.98,82.67,1718088
K,2016-02-17,75.1,76.24,75.01,75.75,2535521
LB,2016-02-17,81.34,82.66,81.28,81.85,3447028
LEG,2016-02-17,43.3,43.54,42.985,43.47,903759
LEN,2016-02-17,39.7353,40.1667,39.3235,39.7255,3716779
LH,2016-02-17,104.6,107.45,103.51,105.8,1444726
LKQ,2016-02-17,25.91,26.13,25.6,26.02,1147350
LLL,2016-02-17,117.25,118.37,116.38,117.14,595594
LLY,2016-02-17,74.01,74.92,73.09,74.68,4000256
LMT,2016-02-17,210,212.97,209.1,212.74,1237731
LNC,2016-02-17,34.4,36.095,34.38,35.88,4813985
LNT,2016-02-17,33.545,33.72,33.18,33.21,1447666
LOW,2016-02-17,68,68.28,67.56,68,6145296
LRCX,2016-02-17,68.12,69.32,67.79,69.25,3234672
LUK,2016-02-17,15.04,15.24,14.88,15.23,2940823
LUV,2016-02-17,37.47,38.685,37.46,38.51,7571936
LYB,2016-02-17,79,81.04,78.55,79.1,3789416
L,2016-02-17,36.86,37.51,36.86,37.39,1720714
MAA,2016-02-17,88.5,89.86,87.41,88.85,626179
MAC,2016-02-17,75.53,76.3,75.055,75.79,1186268
MAR,2016-02-17,65.74,67.88,65.65,66.68,4907280
MAS,2016-02-17,26.61,27.435,26.6,27.23,6052958
MAT,2016-02-17,31,31.93,30.66,31.91,6210277
MA,2016-02-17,86.93,87.6,86.59,87.21,4143408
MCD,2016-02-17,119.18,119.4,116.72,118.64,12728952
MCHP,2016-02-17,41.77,42.71,41.77,42.66,2267315
MCK,2016-02-17,154.04,157.91,154.004,155.57,2141708
MCO,2016-02-17,84.17,85.93,83.68,85.72,1360959
MDLZ,2016-02-17,39.48,39.92,39.1501,39.81,11097670
MDT,2016-02-17,75.32,75.8,74.47,75.6,6271458
MET,2016-02-17,38.55,39.505,38.43,39.27,6870355
MGM,2016-02-17,19.27,20.14,19.27,20.07,13946189
MHK,2016-02-17,160.41,164.2,159.95,163.07,764626
MKC,2016-02-17,90.85,91.53,89.77,91.26,1180936
MLM,2016-02-17,136.38,142.575,134.4,138.91,990979
MMC,2016-02-17,56.77,57.46,56.77,57.37,2619386
MMM,2016-02-17,156,157.13,155.6,156.62,2156064
MNST,2016-02-17,41.4366,42.31,41.25,41.8133,4507272
MON,2016-02-17,88.67,89.89,88.23,89.64,3164344
MOS,2016-02-17,23.79,25.51,23.68,25.3,7562605
MO,2016-02-17,60.47,60.75,59.85,60.4,5311747
MPC,2016-02-17,32.86,33.18,32.385,32.96,7617745
MRK,2016-02-17,50,50.65,49.96,50.6,9323313
MRO,2016-02-17,7.67,7.72,6.75,7.41,63685156
MSFT,2016-02-17,51.49,52.77,51.45,52.42,40788968
MSI,2016-02-17,63.93,65.19,63.74,65.05,935453
MS,2016-02-17,24.22,24.665,24.12,24.23,19226548
MTB,2016-02-17,109.86,111.09,107.86,108.53,1294569
MTD,2016-02-17,314,321.81,313.34,321.43,195817
MU,2016-02-17,10.97,11.65,10.92,11.43,34404731
MYL,2016-02-17,43.8,46.42,43.72,46.27,10084603
M,2016-02-17,40.95,41.32,40.87,41.1,5693687
NAVI,2016-02-17,9.73,10.32,9.6975,9.91,4335309
NBL,2016-02-17,29.41,31.125,29.24,30.42,8360135
NCLH,2016-02-17,41.07,43.71,40.665,42.83,3487733
NDAQ,2016-02-17,61.89,63.21,61.83,62.96,986371
NEE,2016-02-17,112.26,112.27,111.265,111.43,2698290
NEM,2016-02-17,24.79,25.15,24.1,24.84,11516202
NFLX,2016-02-17,90.13,94.77,89.64,94.76,18323834
NFX,2016-02-17,24.17,24.99,22.76,24.87,5614589
NI,2016-02-17,21.17,21.49,20.88,21.35,4240518
NKE,2016-02-17,58.6,58.6,57.1,58.17,10332698
NLSN,2016-02-17,48.22,48.55,47.96,48.41,2622483
NOC,2016-02-17,185.61,191.13,184.45,190.06,1226927
NOV,2016-02-17,28.41,29.16,28.335,29.11,7315153
NRG,2016-02-17,9.81,10.75,9.78,10.2,6842953
NSC,2016-02-17,74.35,76.02,73.63,75.77,2035055
NTAP,2016-02-17,23.21,23.66,23.16,23.55,5951021
NTRS,2016-02-17,58.95,60.35,58.95,59.61,1705790
NUE,2016-02-17,40.55,41.075,40.45,40.76,2614204
NVDA,2016-02-17,27.33,27.92,27.22,27.66,19286666
NWL,2016-02-17,36.13,37.8,36.03,37.43,6600897
NWSA,2016-02-17,11.02,11.2697,10.93,11,3483818
NWS,2016-02-17,11.68,11.84,11.505,11.6,1171686
OKE,2016-02-17,21.6,22.22,20.69,21.73,6085397
OMC,2016-02-17,76.2,76.53,75.1,75.46,2073189
ORCL,2016-02-17,35.97,36.77,35.97,36.63,13186471
ORLY,2016-02-17,257.91,260.03,251.74,254.62,1148797
OXY,2016-02-17,69.34,71.3,68.71,70.63,6539832
O,2016-02-17,60,60.57,59.36,59.81,2853910
PAYX,2016-02-17,50.05,50.75,50.05,50.61,2492616
PBCT,2016-02-17,14.78,14.95,14.56,14.68,4817961
PCAR,2016-02-17,51.72,53.21,51.135,52.05,2745990
PCG,2016-02-17,56.06,56.52,55.38,55.81,3998633
PCLN,2016-02-17,1245,1246.61,1220.15,1235.56,2381950
PDCO,2016-02-17,43.59,44.38,43.3,44.24,991019
PEG,2016-02-17,42.1,42.2,41.52,41.88,3401698
PEP,2016-02-17,99,99.89,98.8,99.55,4493212
PFE,2016-02-17,30,30.07,29.5935,29.63,39112238
PFG,2016-02-17,37.06,37.715,37.06,37.56,2828741
PGR,2016-02-17,32,32.22,31.78,32.06,4908731
PG,2016-02-17,81.65,82.83,81.51,82.45,10892940
PHM,2016-02-17,16.81,16.9,16.41,16.61,4463034
PH,2016-02-17,100.39,102.62,100.39,101.03,1190746
PKG,2016-02-17,47.83,48.52,47.695,47.96,881680
PKI,2016-02-17,45.9,46.26,45.595,45.7,1240886
PLD,2016-02-17,37.37,37.7,37.19,37.46,3954071
PM,2016-02-17,90.06,92.19,89.76,91.23,6288602
PNC,2016-02-17,84.14,84.65,83.86,84.06,2929113
PNR,2016-02-17,46.59,47.62,45.92,47.49,1281240
PNW,2016-02-17,67.18,67.18,66.22,66.83,976965
PPG,2016-02-17,94.31,95.45,93.01,95,1850168
PPL,2016-02-17,36.1,36.2,35.79,35.99,3542333
PRGO,2016-02-17,141.41,146.16,141.41,145.17,2175093
PRU,2016-02-17,64.88,67.19,64.85,66.6,5792756
PSA,2016-02-17,242.96,249.45,242.35,246.11,1093935
PSX,2016-02-17,79.09,80.89,78.88,80.59,4465360
PVH,2016-02-17,75.1,75.97,73.51,75.92,1281389
PWR,2016-02-17,18.2,18.79,18.04,18.56,5581736
PXD,2016-02-17,117.7,125.08,116.14,124.55,3868186
PX,2016-02-17,104.87,105.4,104.3233,104.5,1449226
PYPL,2016-02-17,35.98,36.91,35.81,36.36,12070600
QCOM,2016-02-17,47.05,48.53,47.01,48.41,14868233
QRVO,2016-02-17,41.23,44.72,41.04,41.59,4120028
RCL,2016-02-17,72.29,73.94,72.1,73.3,2931436
REGN,2016-02-17,393.73,398.75,385,397.26,842318
REG,2016-02-17,70.75,72.1,70.67,70.76,1076025
RE,2016-02-17,185.53,186.07,184.32,185.32,313117
RF,2016-02-17,7.94,8.02,7.76,7.82,20674906
RHI,2016-02-17,38.16,38.34,37.805,37.96,1157635
RHT,2016-02-17,64.59,67.32,64.59,66.34,2162231
RJF,2016-02-17,42.43,43.55,42.28,43.31,1737745
RL,2016-02-17,89.56,90.65,88.47,89.24,1552592
RMD,2016-02-17,59.51,59.66,59,59.25,823334
ROK,2016-02-17,101.05,102.78,101.05,102.25,1346409
ROP,2016-02-17,168.18,170.18,168.18,169.71,550604
ROST,2016-02-17,55.52,55.8606,54.9,55.07,4409585
RRC,2016-02-17,26.9,28.1,26.02,26.84,5916945
RSG,2016-02-17,45.51,45.6108,45.1,45.23,2397104
RTN,2016-02-17,121.5,122.115,120.86,121.68,2238843
SBAC,2016-02-17,91.51,91.98,90.49,91.66,1092891
SBUX,2016-02-17,56.7,57.66,56.16,57.63,11955188
SCG,2016-02-17,64.81,65.02,64.1101,64.65,1269116
SCHW,2016-02-17,23.99,24.64,23.965,24.48,12636286
SEE,2016-02-17,43.6,43.74,42.89,43.1,1485580
SHW,2016-02-17,261.77,263.57,257.6003,259.15,689245
SIG,2016-02-17,105.31,107.57,103.32,105.37,1799018
SJM,2016-02-17,128.38,129.72,126.08,127.43,1511450
SLB,2016-02-17,72.55,73.69,72.17,72.93,10132069
SLG,2016-02-17,83.49,85.64,83.45,83.69,1786643
SNA,2016-02-17,143.18,144.02,141.7,143.45,545180
SNI,2016-02-17,54.2,56.06,54.2,55.91,1529830
SNPS,2016-02-17,43.04,43.84,42.79,43.61,1493523
SO,2016-02-17,48.08,48.16,47.52,47.83,5218332
SPGI,2016-02-17,87.79,89.56,87.77,88.87,1599817
SPG,2016-02-17,187.97,189.49,187.0403,187.11,1302758
SRCL,2016-02-17,109.92,111.53,109.26,111.41,871619
SRE,2016-02-17,94.84,95.68,94.075,95.5,1133528
STI,2016-02-17,34.79,35.13,34.33,34.43,4002482
STT,2016-02-17,57.17,58.04,56.41,56.58,3058272
STX,2016-02-17,31.51,32.4,31.42,31.97,5097286
STZ,2016-02-17,140.49,142.51,139.97,142.01,1796973
SWKS,2016-02-17,61.82,64.88,61.57,63.71,4505680
SWK,2016-02-17,93.75,94.01,92.24,93.06,1305629
SYF,2016-02-17,26.39,26.91,26.15,26.27,10161520
SYK,2016-02-17,98.09,98.23,96.2,96.29,2899977
SYMC,2016-02-17,19.71,20.049,19.64,19.97,7147660
SYY,2016-02-17,43.93,44.53,43.66,44.38,4533408
TAP,2016-02-17,85.28,86.52,84.73,86.24,1963333
TDG,2016-02-17,207.89,211.38,206.54,207.43,1021786
TEL,2016-02-17,55.67,56.92,55.65,56.74,2524382
TGT,2016-02-17,72.2,72.65,71.52,72.1,4933406
TIF,2016-02-17,63.9,66.25,63.81,65.62,2376359
TJX,2016-02-17,71.6,72.37,71.39,71.79,3428316
TMK,2016-02-17,51.7,52.44,51.7,52.28,556325
TMO,2016-02-17,128.17,131.61,127.56,130.7,1832443
TPR,2016-02-17,35.97,36.18,35.5,35.97,3935663
TRIP,2016-02-17,65.02,67,64.07,65.35,3337235
TROW,2016-02-17,69.26,70.7,68.515,70.26,1858171
TRV,2016-02-17,108,109.26,107.63,109.18,1913799
TSCO,2016-02-17,86.15,86.67,85.43,86.01,940438
TSN,2016-02-17,62.69,63.08,62.23,62.41,5833259
TSS,2016-02-17,41.23,42.09,41.075,41.85,1936809
TWX,2016-02-17,63.83,65.12,63.66,64.69,4543696
TXN,2016-02-17,52.96,53.72,52.73,53.69,6244710
TXT,2016-02-17,33.25,33.66,33,33.3,1954504
T,2016-02-17,36.75,36.79,36.53,36.64,26002792
UAA,2016-02-17,40.475,41.815,40.118,41.485,8453576
UAL,2016-02-17,49.42,50.93,49.29,50.61,4214400
UDR,2016-02-17,34.03,34.34,33.63,33.65,2026112
UHS,2016-02-17,107.17,109.18,106.59,107.74,1164052
ULTA,2016-02-17,160.51,162.89,158.16,158.92,1443793
UNH,2016-02-17,115.5,118.39,115.2,118.3,4465960
UNM,2016-02-17,26.99,27.73,26.99,27.51,3201664
UNP,2016-02-17,78.72,80.5,78.47,79.96,6308000
UPS,2016-02-17,98.81,99.5,98.275,98.3,3004313
URI,2016-02-17,48.02,49.19,47.31,48.18,2332619
USB,2016-02-17,40.61,40.71,40.07,40.12,7864971
UTX,2016-02-17,86.71,88.49,86.64,88.12,5141088
VAR,2016-02-17,78.36,78.97,77.91,78.92,686212
VFC,2016-02-17,59.7,61.24,59.63,61.21,2814209
VIAB,2016-02-17,34.27,36.31,34.25,35.85,5069958
VLO,2016-02-17,57.85,58.63,56.98,57.77,5971043
VMC,2016-02-17,94.39,97.04,93.8,95.34,1319038
VNO,2016-02-17,82.5,83.59,80.84,82.62,1962866
VRSK,2016-02-17,68.71,69.81,68.04,68.39,1788265
VRSN,2016-02-17,80,81.87,80,81.45,2006824
VRTX,2016-02-17,86.07,88.46,83.5,88.25,2276253
VTR,2016-02-17,49.82,50.94,49.73,50.48,2444697
VZ,2016-02-17,50.41,50.6,50.08,50.32,15228869
V,2016-02-17,71.73,72.12,71.3,72.03,8494095
WAT,2016-02-17,120.42,122.26,119.53,122.13,380067
WBA,2016-02-17,77.19,78.24,76.63,78.16,4256222
WDC,2016-02-17,43.08,44.19,42.69,43.29,4520208
WEC,2016-02-17,55.7,55.79,54.91,55.53,2071172
WFC,2016-02-17,48.65,48.96,47.99,48.13,18060517
WHR,2016-02-17,136.6,139.75,136.27,138.85,905977
WLTW,2016-02-17,110.83,112.11,107.9699,111.24,922004
WMB,2016-02-17,15.43,15.995,15.06,15.69,9776256
WMT,2016-02-17,66.1,66.61,65.81,66.11,12426682
WM,2016-02-17,54.87,55.25,54.5801,54.9,2775420
WRK,2016-02-17,32.07,33.12,31.71,32.71,2006866
WU,2016-02-17,18.52,18.79,18.24,18.49,6157017
WYNN,2016-02-17,75.31,78.27,73.66,76.21,6938908
WYN,2016-02-17,68.04,69.64,67.81,68.94,1811258
WY,2016-02-17,23.85,24.439,23.74,24.18,8967946
XEC,2016-02-17,82.04,85.9399,75.01,84.69,4837849
XEL,2016-02-17,38.94,38.95,38.5001,38.94,4160120
XLNX,2016-02-17,48.44,49.03,48.08,48.82,2802426
XL,2016-02-17,34.79,34.94,34.11,34.22,3977294
XOM,2016-02-17,81.65,82.775,81.16,82,17006669
XRAY,2016-02-17,56.08,56.47,55.36,55.91,1917689
XRX,2016-02-17,36.36,37.4,36.26,36.76,1499113
XYL,2016-02-17,37.33,37.845,37.06,37.66,2219229
YUM,2016-02-17,70.05,71.66,70,71.2,4655453
ZBH,2016-02-17,94.11,95.845,93.94,95.37,1284474
ZION,2016-02-17,22.02,22.29,21.5,21.59,3119577
ZTS,2016-02-17,40.78,42,40.47,41.8,7226927
AAL,2016-02-18,39.36,39.68,38.96,39.54,9605849
AAPL,2016-02-18,98.84,98.89,96.091,96.26,39020983
AAP,2016-02-18,142.35,144.84,140.56,143.32,1068026
ABBV,2016-02-18,55.53,55.53,54.17,54.55,6555008
ABC,2016-02-18,87.03,87.49,86.59,86.69,2225791
ABT,2016-02-18,38.34,38.89,38.215,38.31,5618537
ACN,2016-02-18,99.62,101.12,98.31,98.52,2740777
ADBE,2016-02-18,82.3,82.82,80.135,80.53,3560252
ADI,2016-02-18,53.01,53.63,51.93,52.04,2184147
ADM,2016-02-18,33.4,33.99,33.24,33.9,3732482
ADP,2016-02-18,85.48,85.7,84.76,84.91,1563108
ADSK,2016-02-18,46.79,48.2,46.77,47.75,2846483
ADS,2016-02-18,195.05,201.63,195,197.43,863952
AEE,2016-02-18,45.25,46.59,45.16,46.28,3893873
AEP,2016-02-18,61.29,62.78,60.92,62.45,2926662
AES,2016-02-18,9.64,9.76,9.5,9.7,4311130
AET,2016-02-18,105.22,106.25,104.02,104.38,2409592
AFL,2016-02-18,59.24,59.4101,58.813,59.16,2078657
AGN,2016-02-18,280.58,285.29,276.71,277.98,2507614
AIG,2016-02-18,51.96,52.29,51.55,51.92,8637621
AIV,2016-02-18,36.23,36.5,36,36.35,1526447
AIZ,2016-02-18,69.13,69.21,68.0936,68.43,950309
AJG,2016-02-18,39.36,39.81,39.0976,39.72,1187258
AKAM,2016-02-18,54.83,54.83,53.07,53.28,3447949
ALB,2016-02-18,51.34,55.595,50.95,54.53,3044545
ALGN,2016-02-18,63.62,63.83,62.39,62.88,447001
ALK,2016-02-18,72,72.38,70.93,72.32,1546971
ALLE,2016-02-18,59.09,59.4,58.38,58.59,987345
ALL,2016-02-18,64.91,65,64.07,64.3,4086419
ALXN,2016-02-18,148.52,149.27,142.78,143.15,1734212
AMAT,2016-02-18,17.17,17.29,17.03,17.17,12865473
AMD,2016-02-18,1.93,1.98,1.9,1.91,10823412
AME,2016-02-18,46.02,46.06,45.55,45.86,1300768
AMGN,2016-02-18,150.79,152.36,149.08,149.3,2892146
AMG,2016-02-18,130.76,130.99,127.59,129.2,658393
AMP,2016-02-18,85,85.48,83.62,84.28,2321318
AMT,2016-02-18,86.09,88.01,85.78,87.5,2799486
AMZN,2016-02-18,541.19,541.2,523.73,525,4735008
ANDV,2016-02-18,71.47,71.54,67.8,68.64,3347081
ANSS,2016-02-18,86.4,87.1,85.01,85.57,548640
ANTM,2016-02-18,127.66,129.485,127.53,128.02,1415805
AON,2016-02-18,94.75,95.02,93.99,94.57,1754022
AOS,2016-02-18,34.65,34.76,34.115,34.485,937990
APA,2016-02-18,40.77,40.89,37.92,38.8,6684201
APC,2016-02-18,40.85,41.16,36.93,37.03,11707987
APD,2016-02-18,132.39,132.955,130.58,131.17,1078338
APH,2016-02-18,52.05,52.49,51.87,52.1,1092109
ARE,2016-02-18,74.44,75.68,73.64,74.76,571663
ARNC,2016-02-18,25.62,25.68,24.24,24.36,9757503
ATVI,2016-02-18,29.88,30,28.79,28.88,8244215
AVB,2016-02-18,167.35,169.82,167.1,168.36,504460
AVGO,2016-02-18,131.76,131.991,126.08,127.07,3920177
AVY,2016-02-18,64.1,64.43,63.73,64.18,758486
AWK,2016-02-18,64.74,66.32,64.6501,65.81,1649223
AXP,2016-02-18,53.5,54.345,53.45,54.15,8503250
AYI,2016-02-18,195.77,196.785,192.8208,194.29,466968
AZO,2016-02-18,750,756.08,746.54,748.51,382534
A,2016-02-18,37.73,37.96,37.09,37.19,2231481
BAC,2016-02-18,12.71,12.74,12.1,12.24,161539428
BAX,2016-02-18,38.14,38.34,37.905,38.07,3963661
BA,2016-02-18,116.91,118.23,116.68,117.57,6489039
BBT,2016-02-18,32.92,33.05,32.1,32.26,4049559
BBY,2016-02-18,29.69,30.91,29.58,30.75,6295300
BDX,2016-02-18,144.5,144.8,142.7301,143.18,753212
BEN,2016-02-18,34.53,34.82,34.18,34.66,3564446
BF.B,2016-02-18,49.8,50.645,49.6,50.595,2183008
BIIB,2016-02-18,266.6,266.96,258.51,259.05,1536157
BK,2016-02-18,34.96,35.11,34.425,34.54,6913772
BLK,2016-02-18,319.52,320.05,314.14,315.97,660851
BLL,2016-02-18,33.465,33.68,33.215,33.265,2426368
BMY,2016-02-18,63.95,64.02,62.91,63.32,6338699
BRK.B,2016-02-18,130.6,132.35,130.59,130.86,3866287
BSX,2016-02-18,17.54,17.7,17.18,17.21,7226883
BWA,2016-02-18,33.79,33.84,32.55,32.64,3052777
BXP,2016-02-18,111.78,112.42,110.52,111.62,964104
CAG,2016-02-18,41.72,42,41.4,41.76,1698916
CAH,2016-02-18,81.13,81.81,80.72,81,1800970
CAT,2016-02-18,67.15,67.6,65.14,66.12,6175536
CA,2016-02-18,28.76,29.22,28.73,29.17,3643069
CBG,2016-02-18,25.84,25.94,25.05,25.25,4327424
CBOE,2016-02-18,62.54,63.21,61.537,61.79,553163
CBS,2016-02-18,46.49,46.64,45.41,45.79,4419335
CB,2016-02-18,116.91,117.47,115.83,116.36,2208026
CCI,2016-02-18,84.72,86.88,84.42,86.02,2890742
CCL,2016-02-18,45.94,46.059,45.16,45.34,4360275
CDNS,2016-02-18,20.95,21.09,20.41,20.78,3910084
CELG,2016-02-18,105.5,106,103.22,103.52,4498277
CERN,2016-02-18,53,53.46,50.9,52.15,7097343
CFG,2016-02-18,19.67,19.81,18.96,19.11,7980708
CF,2016-02-18,33,34.49,32.73,34.37,7372716
CHD,2016-02-18,45,45,44.57,44.755,2800864
CHK,2016-02-18,1.97,2.14,1.9,1.98,37277458
CHRW,2016-02-18,70.69,71.11,70.1,70.96,1248175
CHTR,2016-02-18,171.52,175.59,167.4,171.94,2005574
CINF,2016-02-18,62.48,62.54,62.04,62.48,651627
CI,2016-02-18,135.6,137.18,135,135.65,1010763
CLX,2016-02-18,129.43,129.58,127.76,127.89,945183
CL,2016-02-18,66.9,67.34,66.6299,67.22,2470088
CMA,2016-02-18,34.03,34.56,33.73,34.13,4242459
CMCSA,2016-02-18,28.72,28.8725,28.295,28.66,23732954
CME,2016-02-18,91.97,92.13,90.72,91.3,1401135
CMG,2016-02-18,515,518.86,502.05,515.93,1128968
CMI,2016-02-18,97.88,98.7,95.65,97.2,2624549
CMS,2016-02-18,38.98,39.85,38.83,39.68,2287652
CNC,2016-02-18,58.05,58.1,55.79,55.92,2731542
CNP,2016-02-18,18.38,18.66,18.3,18.56,3643852
COF,2016-02-18,65.48,66.68,65.18,65.93,4272147
COG,2016-02-18,20.53,20.53,19.31,19.55,9190763
COL,2016-02-18,84.25,85.79,84.03,85.19,954415
COO,2016-02-18,139.32,141.66,138.17,139.56,399165
COP,2016-02-18,34.48,34.51,33.44,33.7,16898719
COST,2016-02-18,149.13,149.8397,146.82,148.65,2894302
COTY,2016-02-18,29,29.47,28.2,28.89,1572239
CPB,2016-02-18,61.25,61.46,60.15,60.96,2288800
CRM,2016-02-18,63.48,64.18,61.575,61.7,6723994
CSCO,2016-02-18,26.4405,26.5768,26.28,26.43,31288180
CSRA,2016-02-18,25.65,25.94,24.95,25.84,923268
CSX,2016-02-18,24.82,25.08,24.55,24.82,9067404
CTAS,2016-02-18,83.86,84.09,81.91,83.08,525179
CTL,2016-02-18,29.84,30.81,29.69,30.32,8243833
CTSH,2016-02-18,57.02,57.27,55.87,56.01,4663512
CTXS,2016-02-18,69.18,69.69,67.91,68.55,2478050
CVS,2016-02-18,97.5,97.73,96.38,96.89,4093305
CVX,2016-02-18,88.75,89.25,86.61,86.73,9517800
CXO,2016-02-18,95.57,96.24,92.7,93.96,6266942
C,2016-02-18,39.93,39.99,38.62,38.92,24107698
DAL,2016-02-18,46.4,46.68,45.98,46.46,10946832
DE,2016-02-18,81.41,81.68,79.18,80.33,5238180
DFS,2016-02-18,46.44,46.86,45.98,46.39,2488245
DGX,2016-02-18,64.64,66.862,63.85,66.05,1349366
DG,2016-02-18,72.58,73.49,71.49,72.6,4255263
DHI,2016-02-18,24.76,24.88,24.26,24.58,4612073
DHR,2016-02-18,86.61,87.19,86.482,86.67,1727242
DISCA,2016-02-18,25.9,26.19,24.33,25.62,7059066
DISCK,2016-02-18,25.75,25.75,23.8,25.27,3118059
DISH,2016-02-18,45.51,46.88,41.38,43.17,6892369
DIS,2016-02-18,96.34,96.45,94.45,95.17,8773883
DLR,2016-02-18,79.76,80.55,79,79.9,1361956
DLTR,2016-02-18,79.73,80.52,77.23,79.29,4288911
DOV,2016-02-18,61.53,62.28,61.09,61.65,1465197
DPS,2016-02-18,89.6,90.18,89.06,89.94,2885180
DRE,2016-02-18,20.02,20.34,19.87,20.22,2486049
DRI,2016-02-18,61.22,61.86,60.62,61.52,1630774
DTE,2016-02-18,84.37,85.69,84.04,85.14,997885
DUK,2016-02-18,75.04,76.66,74.69,76.21,6529897
DVA,2016-02-18,64.45,64.98,63.93,64.5,1011757
DVN,2016-02-18,19.21,20.41,18.99,19.7,97177511
D,2016-02-18,69.31,70.205,69.19,69.75,6190807
EA,2016-02-18,59.57,59.92,58.2301,58.35,5122714
EBAY,2016-02-18,23.12,23.67,23.08,23.53,11111073
ECL,2016-02-18,109.73,110,108.335,108.76,1001044
ED,2016-02-18,70.03,71.98,69.85,71.31,2799247
EFX,2016-02-18,102.22,102.55,100.41,100.89,768055
EIX,2016-02-18,62.48,64.01,62.37,63.7,1738712
EL,2016-02-18,89.98,91.4,89.421,91.25,2093153
EMN,2016-02-18,64.1,64.16,62.525,63.46,927128
EMR,2016-02-18,48.03,48.775,47.93,48.34,5215704
EOG,2016-02-18,70.99,71.23,69.34,69.46,3668080
EQIX,2016-02-18,288.02,293.67,286.95,290.31,1178341
EQR,2016-02-18,72.32,73.19,71.89,72.97,1838762
EQT,2016-02-18,62.26,62.57,59.35,60.92,1287662
ESRX,2016-02-18,69.09,69.443,68.105,68.29,4417637
ESS,2016-02-18,201.78,203.8,198.87,202.03,398684
ES,2016-02-18,53.65,54.74,53.53,54.46,1803898
ETFC,2016-02-18,22.42,22.61,21.92,22,4317871
ETN,2016-02-18,56.16,56.4899,55.87,56.2,2727819
ETR,2016-02-18,71.55,73.93,70.8001,73.44,2388095
EW,2016-02-18,86.72,88.53,86.05,86.24,2465435
EXC,2016-02-18,31.1,31.64,31.06,31.45,7687226
EXPD,2016-02-18,46.85,47.2,46.51,46.73,947973
EXPE,2016-02-18,110.01,111.53,107.28,107.47,3387816
EXR,2016-02-18,84.66,85.19,84,84.55,931773
FAST,2016-02-18,44.42,45.111,44.06,44.56,2294399
FBHS,2016-02-18,49.22,49.85,48.65,49.61,2641755
FB,2016-02-18,105.8,106,103.03,103.47,29593508
FCX,2016-02-18,7.4,7.42,6.65,7.15,59753247
FDX,2016-02-18,132.86,133.6,129.97,131.33,2125866
FE,2016-02-18,32.51,34.13,32.37,33.93,6542539
FFIV,2016-02-18,92.19,92.77,91.22,91.87,822456
FISV,2016-02-18,96.04,96.65,95.55,96.32,1164960
FIS,2016-02-18,59.51,59.76,58.93,59.17,1233499
FITB,2016-02-18,15.48,15.66,15.02,15.15,7721555
FLIR,2016-02-18,31,31.41,30.44,30.47,890314
FLR,2016-02-18,46.76,47.15,46.03,46.46,2174924
FLS,2016-02-18,43.22,43.35,42.63,43.15,1238406
FL,2016-02-18,67.68,67.8016,66.26,67,1960775
FMC,2016-02-18,38.09,38.16,36.56,37.09,1224737
FOXA,2016-02-18,26.39,26.55,25.95,26.4,11129468
FOX,2016-02-18,26.34,26.52,25.9899,26.42,3231414
FRT,2016-02-18,148.34,151,146.43,148.03,559781
FTI,2016-02-18,25.41,25.41,24.44,24.83,7098477
F,2016-02-18,12.4,12.44,12.12,12.26,28784704
GD,2016-02-18,134.62,136.27,134.2,135.05,1359083
GE,2016-02-18,29.3,29.345,28.99,29.08,31054282
GGP,2016-02-18,25.68,26.27,25.455,26.07,2679912
GILD,2016-02-18,89.6,90.95,88.93,88.99,11427537
GIS,2016-02-18,58.11,58.75,57.84,58.6,3141200
GLW,2016-02-18,19.05,19.11,18.71,18.73,9977519
GM,2016-02-18,29.45,29.546,28.915,29.03,12158635
GOOGL,2016-02-18,733.96,736,715.55,717.51,2363846
GOOG,2016-02-18,710,712.35,696.03,697.35,1883248
GPC,2016-02-18,90.14,91.28,89.93,90.79,1097507
GPN,2016-02-18,59.54,59.5899,57.98,58.01,1574782
GPS,2016-02-18,25.53,26.19,25.01,26.18,5542740
GRMN,2016-02-18,40.22,41.11,38.53,40.77,4216596
GS,2016-02-18,151.25,152,147.37,147.73,5895488
GT,2016-02-18,30.81,31,30.11,30.23,2575577
GWW,2016-02-18,217.74,217.9468,215.22,215.85,634364
HAL,2016-02-18,31.74,31.85,30.94,31.46,11405394
HAS,2016-02-18,72.17,73.09,71.84,72.27,1513966
HBAN,2016-02-18,8.78,8.82,8.41,8.52,23689126
HBI,2016-02-18,27.78,27.88,27.0138,27.08,4337199
HCA,2016-02-18,67.4,68.22,66.91,67.52,3089681
HCN,2016-02-18,57,59.44,56.12,58.68,3848445
HCP,2016-02-18,27.47,28.335,27.19,28.08,4766437
HD,2016-02-18,120.93,121.11,119.56,119.97,4460722
HES,2016-02-18,44,44.2,41.49,42.07,7996719
HIG,2016-02-18,41.9,41.99,41.55,41.77,1827416
HII,2016-02-18,132,133.73,128.56,133.02,613386
HOG,2016-02-18,41.6,41.85,41.19,41.61,2017354
HOLX,2016-02-18,34.46,34.98,34.17,34.4,2377275
HON,2016-02-18,105.93,107.06,105.73,106.47,4095352
HPE,2016-02-18,13.05,13.7,13.02,13.53,11734114
HPQ,2016-02-18,10.13,10.67,10.1,10.52,18758879
HP,2016-02-18,53.22,53.65,50.18,51.9,3162299
HRB,2016-02-18,34.62,34.78,34.18,34.2,1881901
HRL,2016-02-18,43.77,43.94,42.77,42.89,4288492
HRS,2016-02-18,74.35,76.1,74.22,74.35,724754
HSIC,2016-02-18,81.72,82.705,81.375,81.745,1441106
HST,2016-02-18,15.04,15.515,14.89,15.32,9495667
HSY,2016-02-18,91.41,91.41,90.01,90.49,1111445
HUM,2016-02-18,168,169,166.61,167.75,1475618
IBM,2016-02-18,130,134,129.75,132.45,9951644
ICE,2016-02-18,49.2,49.4,48.512,48.79,2698745
IDXX,2016-02-18,71.52,71.52,70.03,70.63,436113
IFF,2016-02-18,106.3,107.01,104.35,105.39,721290
ILMN,2016-02-18,154.63,155.94,149.7,150.16,2050000
INCY,2016-02-18,74.86,75.3575,70.96,71.02,1848774
INFO,2016-02-18,27.73,28.19,27.69,28.08,491117
INTC,2016-02-18,29.53,29.76,29.38,29.42,20623257
INTU,2016-02-18,97.79,98.66,96.095,96.47,1768517
IPG,2016-02-18,20.89,21.045,20.7,20.87,4498975
IP,2016-02-18,35.54,35.61,35.03,35.32,3011381
IQV,2016-02-18,63.3,63.73,62.45,62.73,648053
IRM,2016-02-18,28.86,29.47,28.67,29.27,1194739
IR,2016-02-18,52.63,52.78,51.92,52.1,2145226
ISRG,2016-02-18,180.2865,181.6432,179.3665,180.8732,751677
ITW,2016-02-18,95.1,95.85,94.76,95.57,1668619
IT,2016-02-18,82.72,83.33,81.625,81.8,319970
IVZ,2016-02-18,27.44,27.49,26.785,27.04,4279222
JBHT,2016-02-18,77.09,77.61,76.6,77.36,1530224
JCI,2016-02-18,36.6073,36.7016,36.0628,36.1256,3830712
JEC,2016-02-18,38.67,38.8,37.58,38,678209
JNJ,2016-02-18,102.83,104.6767,102.5,104.24,10744647
JNPR,2016-02-18,23.74,24.1,23.67,24,4865359
JPM,2016-02-18,58.84,58.86,57.25,57.81,17037776
JWN,2016-02-18,52.16,53.07,51.17,52.72,8327155
KEY,2016-02-18,10.98,10.98,10.5,10.64,30584242
KHC,2016-02-18,74.08,74.29,73.34,73.45,2755154
KIM,2016-02-18,26.73,26.85,26.52,26.78,2544752
KLAC,2016-02-18,65.56,65.69,64.82,64.85,3407279
KMB,2016-02-18,130.36,130.99,129.4,129.75,1505716
KMI,2016-02-18,17.78,17.95,17.07,17.89,38347198
KMX,2016-02-18,47.77,47.98,46.36,46.64,2956750
KORS,2016-02-18,52.54,53.93,52.07,53.24,4886522
KO,2016-02-18,43.63,43.73,43.3,43.61,11170259
KR,2016-02-18,39,39.25,37.7,38.06,11531186
KSS,2016-02-18,43.84,45.03,43.21,44.82,3053312
KSU,2016-02-18,82.33,82.405,80.01,80.5,1682968
K,2016-02-18,75.84,76,74.81,75.79,2039388
LB,2016-02-18,81.22,83.825,80.71,83.7,2796059
LEG,2016-02-18,43.55,44,43.26,43.68,869250
LEN,2016-02-18,39.7647,39.9216,38.9412,39.2157,2073641
LH,2016-02-18,105.91,110.15,104.89,108.63,2075454
LKQ,2016-02-18,25.98,26.46,25.77,25.94,991632
LLL,2016-02-18,117.54,118.87,116.45,117.43,485364
LLY,2016-02-18,73.42,74.55,73.16,73.47,5620449
LMT,2016-02-18,212.25,215.5,212,214.2,987137
LNC,2016-02-18,35.84,36.09,35.56,35.92,3835675
LNT,2016-02-18,33.17,33.89,33.075,33.7,1266058
LOW,2016-02-18,68.28,68.33,66.94,67.72,5887628
LRCX,2016-02-18,69.56,69.56,67.73,67.77,2609220
LUK,2016-02-18,15.26,15.27,14.92,14.98,1820457
LUV,2016-02-18,38.65,39.1,38.4,39,6785521
LYB,2016-02-18,79.5,80.25,78.72,80.2,3711634
L,2016-02-18,37.41,37.51,37.1515,37.23,707492
MAA,2016-02-18,89.26,91.69,88.47,91.41,808527
MAC,2016-02-18,75.48,77.05,74.04,76.74,1860870
MAR,2016-02-18,64.1,65.68,64,64.94,7969291
MAS,2016-02-18,27.27,27.38,26.93,27.03,4252224
MAT,2016-02-18,32.08,32.1,31.4,31.47,5120508
MA,2016-02-18,86.58,87.45,85.83,86.04,3551964
MCD,2016-02-18,118.81,119.46,116.93,117.17,9707053
MCHP,2016-02-18,42.42,42.74,41.9001,41.975,2013054
MCK,2016-02-18,155.15,156.685,154.89,155.96,1288158
MCO,2016-02-18,85.65,86.2,84.64,85.73,1155925
MDLZ,2016-02-18,39.96,40.28,39.8,39.96,7250119
MDT,2016-02-18,75.53,75.92,74.79,74.97,4359001
MET,2016-02-18,39.32,39.45,38.95,39.2,7778172
MGM,2016-02-18,19.38,19.42,18.19,18.4,26319951
MHK,2016-02-18,163.08,164.29,160.99,163.07,614799
MKC,2016-02-18,90.65,91.04,89.36,90.93,737933
MLM,2016-02-18,138.92,141.9,134.92,136.06,643555
MMC,2016-02-18,57.23,57.6101,57.135,57.5,2626870
MMM,2016-02-18,156.35,156.97,155.97,156.78,2010220
MNST,2016-02-18,41.86,42.4566,41.69,42.0233,3576564
MON,2016-02-18,89.98,90.93,89.42,89.92,2453579
MOS,2016-02-18,25.43,25.89,24.755,25.72,6359764
MO,2016-02-18,60.32,60.7,60.23,60.62,5524670
MPC,2016-02-18,33.51,33.56,30.82,31.37,7977259
MRK,2016-02-18,50.6,50.99,50.245,50.32,9612924
MRO,2016-02-18,7.6,7.62,6.7,6.93,55035595
MSFT,2016-02-18,52.33,52.95,52.1,52.19,27176035
MSI,2016-02-18,65.17,65.41,64.67,64.78,948893
MS,2016-02-18,24.36,24.54,23.78,23.96,17521236
MTB,2016-02-18,108.98,108.99,105.28,106.16,1513167
MTD,2016-02-18,321.41,321.98,315.03,316.8,151349
MU,2016-02-18,11.57,11.75,11.32,11.49,21616107
MYL,2016-02-18,46.46,47.05,44.62,44.71,8324758
M,2016-02-18,40.67,41.15,40.15,41.13,5145406
NAVI,2016-02-18,9.92,10.18,9.76,10.13,3029454
NBL,2016-02-18,30.77,30.77,28.36,29.18,6660453
NCLH,2016-02-18,42.57,43.01,41.8,41.85,2117416
NDAQ,2016-02-18,63.19,63.53,62.69,62.88,1002091
NEE,2016-02-18,111.84,114.78,111.69,114.33,3271233
NEM,2016-02-18,24.21,25.33,23.12,25.07,14700991
NFLX,2016-02-18,94.8,94.9,90.31,90.49,17695324
NFX,2016-02-18,25.06,25.22,22.54,22.6,6222563
NI,2016-02-18,21.25,22.1,21.15,21.87,4141103
NKE,2016-02-18,58.17,58.96,57.98,58.6,9658703
NLSN,2016-02-18,48.5,48.51,47.82,47.85,1925954
NOC,2016-02-18,190.7,193.7499,190.01,192.68,1340139
NOV,2016-02-18,29.42,29.49,28.67,29.35,5677053
NRG,2016-02-18,10.2,10.53,10.06,10.43,7247195
NSC,2016-02-18,75.67,76.211,74.09,74.83,1049249
NTAP,2016-02-18,22.97,24.33,22.9,23.93,9829209
NTRS,2016-02-18,59.81,59.81,58.465,59.08,1587240
NUE,2016-02-18,40.72,40.83,39.825,40.03,2544092
NVDA,2016-02-18,29.93,30.975,29.9,30.04,26716489
NWL,2016-02-18,37.3,37.55,36.89,37.5,4634740
NWSA,2016-02-18,11.02,11.05,10.83,10.85,3177310
NWS,2016-02-18,11.64,11.64,11.43,11.45,965506
OKE,2016-02-18,22.13,22.2,20.5,21.19,3732505
OMC,2016-02-18,75.39,76.52,75.25,76.01,2036312
ORCL,2016-02-18,36.71,36.87,36.395,36.63,12866629
ORLY,2016-02-18,254.27,255.72,251.51,253.41,736529
OXY,2016-02-18,71.33,71.46,69.81,70.29,4878554
O,2016-02-18,59.8,60.7076,59.52,60.45,2205550
PAYX,2016-02-18,50.36,51.02,50.25,50.85,2522757
PBCT,2016-02-18,14.72,14.73,14.4,14.5,4075134
PCAR,2016-02-18,51.9,52.35,50.7,51.28,2446653
PCG,2016-02-18,55.6,56.38,54.95,56,4134384
PCLN,2016-02-18,1245,1257.23,1236.38,1251.95,1060133
PDCO,2016-02-18,44.42,44.72,44.04,44.46,1007428
PEG,2016-02-18,41.94,43.05,41.66,42.84,3390873
PEP,2016-02-18,99.57,99.97,98.97,99.62,3729118
PFE,2016-02-18,29.82,30.04,29.46,29.55,48186895
PFG,2016-02-18,37.66,37.69,36.93,37.18,2091838
PGR,2016-02-18,32.06,32.12,31.775,31.95,3178533
PG,2016-02-18,82.23,82.32,81.21,81.98,7702583
PHM,2016-02-18,16.65,16.72,16.26,16.61,4860707
PH,2016-02-18,101.12,102.23,100.22,100.76,1279776
PKG,2016-02-18,48.24,48.41,46.775,47.16,1650917
PKI,2016-02-18,45.69,46.57,45.49,45.68,891536
PLD,2016-02-18,37.43,37.81,37.05,37.67,4016890
PM,2016-02-18,91.14,91.82,91.07,91.65,5886167
PNC,2016-02-18,84.05,84.202,82.24,82.58,2721943
PNR,2016-02-18,47.38,48.52,47.12,48.27,2304522
PNW,2016-02-18,66.94,68.02,66.56,67.47,1542551
PPG,2016-02-18,95.2,95.58,94.14,94.69,1506434
PPL,2016-02-18,36.06,36.65,35.93,36.52,3729218
PRGO,2016-02-18,134.95,136.82,128.66,130.4,7484077
PRU,2016-02-18,66.64,66.92,65.52,66.14,3578078
PSA,2016-02-18,245.5,247.79,244.59,246.72,528307
PSX,2016-02-18,81.34,81.7495,78.89,79.44,4608951
PVH,2016-02-18,75.51,77.02,74.43,76.38,1168002
PWR,2016-02-18,19.2,19.2,18.37,18.57,4375212
PXD,2016-02-18,124.86,126.54,120.85,121.36,2913286
PX,2016-02-18,104.31,104.86,104.08,104.5,996093
PYPL,2016-02-18,36.41,36.53,35.66,36.31,9022079
QCOM,2016-02-18,48.41,49.31,48.02,49.08,13173124
QRVO,2016-02-18,41.6,42.3,39.92,40.41,2317190
RCL,2016-02-18,72.25,72.29,69.71,69.87,3080161
REGN,2016-02-18,395.65,405,386.01,387.3,729536
REG,2016-02-18,70.5,70.68,69.71,70.22,1079663
RE,2016-02-18,185.31,186.95,184.075,185.93,338294
RF,2016-02-18,7.9,7.9,7.51,7.62,24288052
RHI,2016-02-18,38.13,38.91,38.0325,38.38,1486726
RHT,2016-02-18,67.3,67.71,65.27,65.35,1862391
RJF,2016-02-18,43.5,43.64,42.53,43.22,1617826
RL,2016-02-18,89.36,89.825,88.33,88.83,731605
RMD,2016-02-18,59.41,59.87,59.08,59.2,780333
ROK,2016-02-18,102.5,103.15,101.5,101.92,897494
ROP,2016-02-18,169.6,172.36,168.88,170.5,633962
ROST,2016-02-18,54.77,55.11,54.29,54.82,3220951
RRC,2016-02-18,27.52,27.53,25.33,26.04,5224720
RSG,2016-02-18,45.29,45.725,44.99,45.62,1783656
RTN,2016-02-18,119.83,122.81,119.38,121.58,1997916
SBAC,2016-02-18,91.64,92.4,90.87,91.57,948782
SBUX,2016-02-18,57.57,57.57,56.67,56.96,8493953
SCG,2016-02-18,64.97,66.13,63.59,65.8,1293261
SCHW,2016-02-18,24.5,24.59,23.84,24.16,9019197
SEE,2016-02-18,42.36,43.47,42.15,43.13,1583384
SHW,2016-02-18,259.07,259.4,254.35,254.78,673858
SIG,2016-02-18,103.3,104.96,102.06,103.93,1504361
SJM,2016-02-18,127.5,128.34,125.775,127.53,1531216
SLB,2016-02-18,73.73,73.73,72.32,72.68,8123729
SLG,2016-02-18,83.76,85.98,83.24,85.17,1545362
SNA,2016-02-18,143.65,145.1,143.01,144.9,624159
SNI,2016-02-18,55.88,56.51,54.095,55.32,1172467
SNPS,2016-02-18,46.05,46.4,43.93,44,2007531
SO,2016-02-18,47.8,48.91,47.71,48.87,5744421
SPGI,2016-02-18,88.49,88.88,86.76,87.82,1490167
SPG,2016-02-18,186.52,189.98,186.43,189.26,863792
SRCL,2016-02-18,110.83,113,110.5,111.54,845025
SRE,2016-02-18,95.32,97.39,95.2,96.88,995569
STI,2016-02-18,34.59,34.8,33.61,33.89,5467780
STT,2016-02-18,56.68,56.88,55.145,55.58,3101513
STX,2016-02-18,31.83,33.65,31.54,33.11,5550176
STZ,2016-02-18,142.17,142.48,139.56,140.33,1186690
SWKS,2016-02-18,64.43,64.4899,61.1,62.07,2995938
SWK,2016-02-18,92.89,93.3428,92,92.61,1297865
SYF,2016-02-18,26.23,26.73,26.045,26.62,8378475
SYK,2016-02-18,96.04,97.49,95.79,96.94,1645209
SYMC,2016-02-18,19.85,19.97,19.74,19.81,4697061
SYY,2016-02-18,44.4,44.54,44.075,44.52,4169641
TAP,2016-02-18,86,86.1,84.66,84.73,2149315
TDG,2016-02-18,209.28,210.63,207.72,208.84,552814
TEL,2016-02-18,57.03,57.56,56.91,57.18,2208935
TGT,2016-02-18,70.95,72.67,69.5,72.53,5394762
TIF,2016-02-18,65.2,65.57,64.59,65.26,1405141
TJX,2016-02-18,71.6,72,70.76,71.61,2943695
TMK,2016-02-18,52.3,52.39,51.92,52.07,461254
TMO,2016-02-18,130.26,131.37,129.29,129.69,1292932
TPR,2016-02-18,35.65,36.56,35.46,36.31,3778798
TRIP,2016-02-18,65.41,65.99,62.39,63.07,2286019
TROW,2016-02-18,70.52,70.55,69,69.43,1569199
TRV,2016-02-18,109.01,109.25,108.577,108.85,1678136
TSCO,2016-02-18,85.69,85.92,84,84.52,972039
TSN,2016-02-18,62.56,63.34,62.01,62.96,5005597
TSS,2016-02-18,41.93,42.13,41.27,41.57,1622600
TWX,2016-02-18,64.95,65,63.31,64.62,3748555
TXN,2016-02-18,53.64,53.82,53,53.06,6004192
TXT,2016-02-18,33.18,33.935,32.75,33.75,3048500
T,2016-02-18,36.62,37,36.51,36.99,21904662
UAA,2016-02-18,41.58,41.725,40.36,40.515,5791298
UAL,2016-02-18,51.07,52.195,50.7201,51.94,5575146
UDR,2016-02-18,33.73,34.14,33.56,33.9,1453335
UHS,2016-02-18,108.13,108.8,107.1,107.32,760848
ULTA,2016-02-18,155.33,155.95,147.25,154.55,3673523
UNH,2016-02-18,118.5,120,117.06,117.45,3847147
UNM,2016-02-18,27.64,27.64,27.18,27.38,2511062
UNP,2016-02-18,79.76,80.13,78.18,78.66,5578027
UPS,2016-02-18,97.82,98.05,97.24,97.46,2654699
URI,2016-02-18,48.78,50.45,47.73,49.87,2797871
USB,2016-02-18,40.09,40.14,39.31,39.49,7672176
UTX,2016-02-18,88.55,89.04,88.16,88.36,4997681
VAR,2016-02-18,78.71,79.36,78.17,78.23,621165
VFC,2016-02-18,60.81,61.815,60.54,61.25,3098688
VIAB,2016-02-18,35.98,36.08,34.5711,35.71,4161506
VLO,2016-02-18,58.37,58.45,55.02,55.56,6813075
VMC,2016-02-18,94.67,95.51,93.71,94.12,955997
VNO,2016-02-18,82.51,84.875,82.12,84.3,1241521
VRSK,2016-02-18,68.64,69.55,68.26,68.45,986623
VRSN,2016-02-18,81.56,81.855,80.49,80.62,898830
VRTX,2016-02-18,87.87,88.47,85.755,86.64,2133869
VTR,2016-02-18,50.52,51.96,50.2868,51.6,2126321
VZ,2016-02-18,50.12,51.1,49.96,50.94,19678501
V,2016-02-18,71.89,72.25,71.0208,71.24,6938144
WAT,2016-02-18,121.89,122.691,120.94,121.2,328933
WBA,2016-02-18,77.5,77.99,76.44,76.55,4059932
WDC,2016-02-18,43.46,44.84,42.52,44.41,4605997
WEC,2016-02-18,55.43,56.94,55.34,56.61,1742674
WFC,2016-02-18,48.09,48.14,47.48,47.73,17162829
WHR,2016-02-18,138.9,140.68,137.47,140.48,841859
WLTW,2016-02-18,111.12,112.2,108.93,111.6,441403
WMB,2016-02-18,15.72,16.29,14.81,15.92,12024475
WMT,2016-02-18,63.74,64.78,62.35,64.12,27894634
WM,2016-02-18,54.8,55.5799,54.34,55.31,3123256
WRK,2016-02-18,32.85,33.16,32,32.73,1989132
WU,2016-02-18,18.47,18.48,18.16,18.21,5808676
WYNN,2016-02-18,75.65,79.75,73.55,78.45,6318313
WYN,2016-02-18,68.93,69.2,67.425,68.71,1356909
WY,2016-02-18,24.18,24.26,23.53,23.84,7295745
XEC,2016-02-18,86,86,80.19,82.6,2206900
XEL,2016-02-18,39.02,39.82,38.9,39.64,3784971
XLNX,2016-02-18,48.82,48.96,47.89,47.94,2452519
XL,2016-02-18,34.27,34.36,33.95,34.08,2730610
XOM,2016-02-18,82.9,83.06,81.86,82.45,14873699
XRAY,2016-02-18,56.03,56.38,55.49,55.6,1296543
XRX,2016-02-18,36.92,37.48,36.72,37.36,1549361
XYL,2016-02-18,37.74,37.8897,37.26,37.53,1377056
YUM,2016-02-18,70.87,71.63,70.37,71.03,2946010
ZBH,2016-02-18,95.37,95.98,94.69,95.09,849329
ZION,2016-02-18,21.68,22.15,21.03,21.17,4097394
ZTS,2016-02-18,41.56,42.37,41.53,42.02,5350351
AAL,2016-02-19,39.16,40.07,39.04,39.76,11052389
AAPL,2016-02-19,96,96.7599,95.8,96.04,35374173
AAP,2016-02-19,143.52,145.09,141.35,143.63,949401
ABBV,2016-02-19,54.5,55,53.98,54.29,8532544
ABC,2016-02-19,86.74,87.05,86.28,86.84,1653572
ABT,2016-02-19,38.32,38.65,38.14,38.53,5734963
ACN,2016-02-19,98.31,99.02,97.93,98.95,3229426
ADBE,2016-02-19,80.32,80.94,79.51,80.87,3928918
ADI,2016-02-19,51.88,52.41,51.672,52.1,2276694
ADM,2016-02-19,33.66,33.78,32.31,32.65,5502343
ADP,2016-02-19,84.82,85.69,84.39,85.56,2065341
ADSK,2016-02-19,47.58,50.34,47.4,49.91,3659440
ADS,2016-02-19,197.34,204.49,195,204.36,1018947
AEE,2016-02-19,45.81,46.69,45.1,45.6,4164014
AEP,2016-02-19,62.43,62.45,61.59,61.91,2445683
AES,2016-02-19,9.64,9.64,9.34,9.41,4271050
AET,2016-02-19,104.8,105.4,102.52,103.45,2358641
AFL,2016-02-19,58.98,59.35,58.54,59.32,2713581
AGN,2016-02-19,278.7,279.75,273.22,275.75,3450343
AIG,2016-02-19,51.9,51.93,51.3,51.53,9108002
AIV,2016-02-19,36.28,36.49,35.98,36.18,2130949
AIZ,2016-02-19,68.43,70.34,68.14,70.33,1802707
AJG,2016-02-19,39.42,39.615,39.17,39.43,1076775
AKAM,2016-02-19,52.9,53.14,52,53.13,3426734
ALB,2016-02-19,54.42,54.54,53.27,54.48,1036930
ALGN,2016-02-19,62.35,63.44,61.44,63.29,289225
ALK,2016-02-19,71.47,72.48,71.32,72.34,1195336
ALLE,2016-02-19,58.5,58.8,57.97,58.76,2485984
ALL,2016-02-19,63.89,64.44,63.8,64,4300104
ALXN,2016-02-19,142.28,146.13,140.5,145.89,1330150
AMAT,2016-02-19,18.5,18.845,18.23,18.38,35168210
AMD,2016-02-19,1.93,1.93,1.83,1.91,7784114
AME,2016-02-19,45.81,46.17,45.34,46.13,1588931
AMGN,2016-02-19,148.98,151.76,148.26,150.12,2796785
AMG,2016-02-19,128.04,129.63,125.87,129.54,666845
AMP,2016-02-19,83.54,83.69,82.12,82.69,1831007
AMT,2016-02-19,87.41,87.92,86.51,87.32,2750907
AMZN,2016-02-19,520.71,535.95,515.35,534.9,4974717
ANDV,2016-02-19,68.29,72.46,68.04,72.16,5236325
ANSS,2016-02-19,85.38,87.93,85.32,87.59,463596
ANTM,2016-02-19,127.58,129.13,126.54,127.23,1358976
AON,2016-02-19,94.28,94.42,92.98,93.58,1243724
AOS,2016-02-19,34.26,34.615,34,34.425,995690
APA,2016-02-19,37.9,37.97,36.2725,37.33,5614436
APC,2016-02-19,36,36,34.24,35.35,12914962
APD,2016-02-19,130.7,131.9,128.88,131.53,1166096
APH,2016-02-19,52.01,52.24,51.65,52.1,1667300
ARE,2016-02-19,74.32,75.64,74.08,74.97,268238
ARNC,2016-02-19,24.09,24.27,23.52,23.61,10318002
ATVI,2016-02-19,28.85,30.35,28.6501,30.19,11537093
AVB,2016-02-19,167.86,171.47,166.19,170.11,664904
AVGO,2016-02-19,127.05,128.79,125,128.67,3111806
AVY,2016-02-19,64.3,64.85,63.92,64.59,997454
AWK,2016-02-19,65.43,66.365,65.31,65.77,996064
AXP,2016-02-19,54.25,55.0299,54.03,54.71,6557020
AYI,2016-02-19,192.97,193.88,188.09,191.06,525705
AZO,2016-02-19,746.91,760.1,745.36,759.91,340301
A,2016-02-19,36.98,37.6,36.85,37.44,2339426
BAC,2016-02-19,12.22,12.24,11.98,12.13,121045561
BAX,2016-02-19,37.98,38.03,37.36,37.65,12723936
BA,2016-02-19,117.31,117.33,114.42,115.16,6920644
BBT,2016-02-19,32.05,32.41,31.93,32.38,3849073
BBY,2016-02-19,29.8,30.27,29.35,29.95,8596913
BDX,2016-02-19,143.36,145,142.38,144.9,913330
BEN,2016-02-19,34.43,34.59,33.78,34.08,3214217
BF.B,2016-02-19,50.68,51.145,50.14,51.005,1623520
BIIB,2016-02-19,257.36,263,255.12,261.4,1450147
BK,2016-02-19,34.41,35.01,34.33,34.93,7296932
BLK,2016-02-19,313.07,314.55,307.59,314.29,835258
BLL,2016-02-19,33.12,33.165,32.58,33.03,2491548
BMY,2016-02-19,62.92,64.54,62.91,63.8,5873207
BRK.B,2016-02-19,130.35,131.6,130.01,131.05,4094159
BSX,2016-02-19,17.18,17.25,16.98,17.16,6823394
BWA,2016-02-19,32.46,32.57,31.61,32.3,2088555
BXP,2016-02-19,111.04,113.17,109.96,112.4,870766
CAG,2016-02-19,41.64,41.91,41.16,41.84,2207777
CAH,2016-02-19,81.04,81.09,80.25,80.83,2446775
CAT,2016-02-19,64.92,65.52,64.08,65.42,4994876
CA,2016-02-19,29.3,30.15,28.92,30.01,7481334
CBG,2016-02-19,25.24,25.33,24.55,25.06,3454845
CBOE,2016-02-19,61.68,63.19,61.27,62.74,466666
CBS,2016-02-19,45.48,45.87,44.9,45.09,5359652
CB,2016-02-19,115.69,116.52,115.07,115.67,2102369
CCI,2016-02-19,85.6,85.9,84.74,85.46,2136283
CCL,2016-02-19,45.36,46.55,44.83,46.39,4931571
CDNS,2016-02-19,20.73,21,20.595,20.95,2548636
CELG,2016-02-19,103.06,103.77,102.11,102.61,4855867
CERN,2016-02-19,51.8,52.2592,50.37,51.46,4605241
CFG,2016-02-19,19.11,19.3,18.885,19.24,4536115
CF,2016-02-19,34.19,34.19,32.81,33,5569757
CHD,2016-02-19,44.52,44.92,44.2,44.705,4175060
CHK,2016-02-19,1.94,2.03,1.9,2,20667994
CHRW,2016-02-19,70.69,70.69,69.24,70.48,2010427
CHTR,2016-02-19,170.61,174.55,168.15,173.57,1386562
CINF,2016-02-19,62.38,62.75,62.13,62.57,769024
CI,2016-02-19,137,137,133.61,133.94,1094241
CLX,2016-02-19,127.89,128.76,126.87,128.63,795673
CL,2016-02-19,67.2,67.48,66.36,67.46,3373215
CMA,2016-02-19,33.88,34.685,33.67,34.32,2768346
CMCSA,2016-02-19,28.5,28.905,28.475,28.88,17595018
CME,2016-02-19,91.43,93.866,90.81,93.32,1626408
CMG,2016-02-19,512.2,526.2299,509.5,511.58,1413418
CMI,2016-02-19,96.47,97.12,95.0141,96.59,2366665
CMS,2016-02-19,39.65,39.79,39.27,39.4,3560592
CNC,2016-02-19,55.69,56.26,54.2,55.43,2146540
CNP,2016-02-19,18.43,18.49,18.3,18.44,2863504
COF,2016-02-19,65.5,65.8786,64.76,65.73,2456698
COG,2016-02-19,19.35,20.475,18.73,19.91,11493848
COL,2016-02-19,85.22,86.46,84.51,86.07,1274799
COO,2016-02-19,139.28,140.87,138.27,140.84,330783
COP,2016-02-19,33.15,33.28,32.09,32.87,14644008
COST,2016-02-19,149,149.14,146.85,148.7,2471711
COTY,2016-02-19,28.63,29.05,28.06,28.84,451325
CPB,2016-02-19,60.82,61.42,60.26,60.94,2063257
CRM,2016-02-19,61.75,62.36,60.66,62.14,4905560
CSCO,2016-02-19,26.27,26.56,26.25,26.55,28791720
CSRA,2016-02-19,25.88,26.36,25.68,26.13,1007922
CSX,2016-02-19,24.64,24.91,24.41,24.51,32691041
CTAS,2016-02-19,82.61,83.75,81.91,83.38,714072
CTL,2016-02-19,30.32,30.35,29.44,29.73,6510894
CTSH,2016-02-19,55.41,56.03,55.07,55.9,4746388
CTXS,2016-02-19,68.22,69.45,67.96,69.28,1547791
CVS,2016-02-19,96.4,97.66,96.06,97.59,4349729
CVX,2016-02-19,86.33,86.54,84.8,86.5,9783335
CXO,2016-02-19,92.83,94.42,91.655,92.29,23881767
C,2016-02-19,38.82,39.06,38.06,38.99,22425998
DAL,2016-02-19,46.46,47.145,46.24,46.72,10578696
DE,2016-02-19,76.65,78.36,76.5,77,8955198
DFS,2016-02-19,46.28,46.33,45.76,46.15,1978387
DGX,2016-02-19,65.92,66.42,65.27,66.31,945360
DG,2016-02-19,72.2,72.49,70.66,72,3252865
DHI,2016-02-19,24.55,25.125,24.44,25.01,8303834
DHR,2016-02-19,86.57,86.99,86.03,86.65,2626666
DISCA,2016-02-19,25.49,25.87,25.09,25.35,3970521
DISCK,2016-02-19,25.16,25.8,24.56,24.94,2108664
DISH,2016-02-19,42.68,44.5,42.45,44.21,2799004
DIS,2016-02-19,95.23,95.72,94.56,95.01,6838210
DLR,2016-02-19,80.01,82.07,79.81,81.42,1154791
DLTR,2016-02-19,78.66,79.49,77.58,79.44,2740431
DOV,2016-02-19,61.47,61.52,60.21,60.62,2187869
DPS,2016-02-19,89.97,90.77,89.21,90.54,1479811
DRE,2016-02-19,20.12,20.5,20.1,20.32,1882940
DRI,2016-02-19,61.53,61.83,60.26,61.19,1515512
DTE,2016-02-19,84.95,85.21,84.11,84.72,873455
DUK,2016-02-19,75.93,75.93,74.19,74.55,6272120
DVA,2016-02-19,64.44,64.47,63.55,63.8,1586846
DVN,2016-02-19,19.25,19.31,18.07,18.65,33916489
D,2016-02-19,69.55,69.77,69,69.46,4156575
EA,2016-02-19,58.34,59.9,58.1,59.57,5700778
EBAY,2016-02-19,23.43,23.855,23.35,23.81,9784555
ECL,2016-02-19,108.3,108.33,106.77,107.77,2189706
ED,2016-02-19,71,71.61,69.68,70.87,3049513
EFX,2016-02-19,100.44,101.14,99.79,100.99,1542475
EIX,2016-02-19,63.63,63.65,62.83,62.89,2678338
EL,2016-02-19,91.06,91.64,90.15,91.63,1346654
EMN,2016-02-19,63,63.11,62.19,62.4,1115871
EMR,2016-02-19,48.19,48.31,47.61,48.06,4399689
EOG,2016-02-19,68.61,69.73,68.06,69.71,3575080
EQIX,2016-02-19,287.9,304.13,284.76,299.37,2164379
EQR,2016-02-19,72.95,73.74,72.49,73.12,1482509
EQT,2016-02-19,59.25,59.5,58.5,58.89,8707651
ESRX,2016-02-19,68.32,68.64,67.82,68.01,5309970
ESS,2016-02-19,201.96,208.79,201.96,207.12,1054552
ES,2016-02-19,54.42,54.74,53.83,54.67,2494799
ETFC,2016-02-19,21.88,22.625,21.67,22.49,4959193
ETN,2016-02-19,55.86,56.15,54.92,56.01,2669660
ETR,2016-02-19,73.79,73.9189,72,72.98,2232575
EW,2016-02-19,86.29,86.62,85.04,86.21,1595339
EXC,2016-02-19,31.32,31.355,30.9422,31.24,7164042
EXPD,2016-02-19,46.66,46.81,46.21,46.69,1113240
EXPE,2016-02-19,107.04,108.76,104.94,108.67,1992657
EXR,2016-02-19,84.51,87.29,84.13,86.2,1330817
FAST,2016-02-19,44.18,44.75,43.865,44.65,2456224
FBHS,2016-02-19,49.26,50.45,49.18,49.58,2100090
FB,2016-02-19,102.55,105.02,102.06,104.57,32404516
FCX,2016-02-19,6.98,7.17,6.75,6.92,38902968
FDX,2016-02-19,130.3,130.73,128.07,129.76,2689152
FE,2016-02-19,33.82,33.82,32.8,32.97,5481604
FFIV,2016-02-19,91.7,92.84,91.11,92.67,683416
FISV,2016-02-19,96.07,96.79,95.37,96.65,1425583
FIS,2016-02-19,59.17,59.75,58.66,59.71,1690068
FITB,2016-02-19,15.05,15.315,14.91,15.28,6461461
FLIR,2016-02-19,30.33,31.11,29.13,30.83,1509068
FLR,2016-02-19,42.64,45.61,42.41,45.38,4264746
FLS,2016-02-19,42.24,42.24,40.52,41.39,2349466
FL,2016-02-19,66.5,67.76,65.65,67.5,2655706
FMC,2016-02-19,36.93,36.93,35.86,35.95,686211
FOXA,2016-02-19,26.15,26.775,26.06,26.62,10471233
FOX,2016-02-19,26.23,26.8,26.08,26.69,3077269
FRT,2016-02-19,147.3,148.15,146.36,146.9,1520578
FTI,2016-02-19,24.63,25.17,24.3,25.17,4251130
F,2016-02-19,12.19,12.22,12.01,12.1,26479330
GD,2016-02-19,134.89,136.005,134.32,135.26,1370709
GE,2016-02-19,28.94,29.13,28.68,29.02,36065058
GGP,2016-02-19,25.94,26.39,25.7,26.23,3604175
GILD,2016-02-19,88.2,88.98,87.12,87.44,12897807
GIS,2016-02-19,58.53,59.14,58.2,58.72,2626341
GLW,2016-02-19,18.59,18.69,18.42,18.55,13248085
GM,2016-02-19,28.88,28.98,28.38,28.78,12362341
GOOGL,2016-02-19,715.9,724.03,713.12,722.11,1745940
GOOG,2016-02-19,695.03,703.0805,694.05,700.91,1589281
GPC,2016-02-19,90.18,92.45,89.83,92.07,1321175
GPN,2016-02-19,57.96,59.25,57.305,59.16,1564899
GPS,2016-02-19,25.75,26.45,25.16,26.24,6610494
GRMN,2016-02-19,40.56,40.865,39.575,39.97,2544803
GS,2016-02-19,147,147.73,145.43,146.91,5257315
GT,2016-02-19,29.92,30,29.18,29.61,4085724
GWW,2016-02-19,215.06,217.41,212.32,217.27,696044
HAL,2016-02-19,31.28,31.455,30.84,31.37,9163882
HAS,2016-02-19,72.19,72.285,71.2,72.08,1130372
HBAN,2016-02-19,8.48,8.68,8.41,8.67,14307388
HBI,2016-02-19,26.88,27.09,25.98,26.53,5590669
HCA,2016-02-19,67.48,68.015,66.025,67.62,3912352
HCN,2016-02-19,58.44,60.0462,57.86,59.2,3924509
HCP,2016-02-19,27.9,28.55,27.69,28.4,4259009
HD,2016-02-19,119.82,121.7,118.75,121.69,5435541
HES,2016-02-19,41.54,42.34,40.25,42.31,6160308
HIG,2016-02-19,41.62,41.9,41.375,41.78,1863961
HII,2016-02-19,131.83,133.11,130.32,133.01,361471
HOG,2016-02-19,41.43,42.085,41.3,42,2506338
HOLX,2016-02-19,34.43,34.7972,34.29,34.49,1924459
HON,2016-02-19,106.14,107.52,105.4,107.27,4425047
HPE,2016-02-19,13.51,13.74,13.25,13.67,9414376
HPQ,2016-02-19,10.49,10.4932,10.05,10.32,13933483
HP,2016-02-19,50.78,51.59,50,51.58,1726122
HRB,2016-02-19,34.25,34.25,33.7,33.96,1835126
HRL,2016-02-19,42.69,43.265,42.41,42.75,4990069
HRS,2016-02-19,74.51,75.39,73.74,75.18,1123258
HSIC,2016-02-19,81.685,83.21,81.25,83.12,1504774
HST,2016-02-19,15.17,15.27,14.89,15.06,8193134
HSY,2016-02-19,90.58,91.435,90.14,91.03,1182013
HUM,2016-02-19,167.8,168.22,164.47,165.34,901298
IBM,2016-02-19,132.36,133.65,130.84,133.08,5125276
ICE,2016-02-19,48.674,49.944,48.308,49.614,3817840
IDXX,2016-02-19,70.11,71.61,70.08,71.34,400549
IFF,2016-02-19,105.34,105.55,104.04,105.4,768435
ILMN,2016-02-19,149.23,152.79,148.51,151.31,1044109
INCY,2016-02-19,70.84,73.59,68.56,72.7,1759130
INFO,2016-02-19,27.85,28.35,27.81,28.19,326235
INTC,2016-02-19,29.2,29.33,28.71,28.71,42056701
INTU,2016-02-19,96.52,97.61,95.31,97.19,1901266
IPG,2016-02-19,20.82,21.19,20.67,21.14,3679439
IP,2016-02-19,34.81,34.81,33.43,34.01,5877678
IQV,2016-02-19,62.31,63.58,61.41,63.43,779089
IRM,2016-02-19,29.09,29.19,28.565,28.95,966060
IR,2016-02-19,52.07,52.07,51.32,52.02,1387148
ISRG,2016-02-19,179.5498,182.3498,176.8198,182.1132,784050
ITW,2016-02-19,95.14,95.89,94.32,95.86,2579630
IT,2016-02-19,81.75,83.27,81.26,82.78,420947
IVZ,2016-02-19,26.75,26.89,26.1032,26.3,5984159
JBHT,2016-02-19,76.83,77.46,75.58,76.76,1268931
JCI,2016-02-19,36.0628,36.1256,34.712,35.1518,7676838
JEC,2016-02-19,37.43,38.12,36.69,37.99,820709
JNJ,2016-02-19,103.58,104.68,103.38,104.16,9343260
JNPR,2016-02-19,24,24.65,23.94,24.57,8363961
JPM,2016-02-19,57.5,58.17,57.075,57.82,15658190
JWN,2016-02-19,47.85,49.75,46.65,49.17,18947448
KEY,2016-02-19,10.56,10.77,10.49,10.7,13448762
KHC,2016-02-19,72.9,73.6932,72.83,73.52,4333490
KIM,2016-02-19,26.79,27.12,26.54,26.9,2149744
KLAC,2016-02-19,65.59,66.67,65.59,65.69,7484921
KMB,2016-02-19,129.69,130.64,128.56,130.43,1208880
KMI,2016-02-19,17.61,17.61,17.02,17.37,27373592
KMX,2016-02-19,46.32,46.32,44.3,45.36,3717772
KORS,2016-02-19,52.78,53.28,51.911,52.73,2634083
KO,2016-02-19,43.58,43.77,43.28,43.77,12849973
KR,2016-02-19,37.79,38.12,37.42,37.82,6938040
KSS,2016-02-19,44.29,44.86,43.34,44.38,2591862
KSU,2016-02-19,80.19,82.81,79.605,82.71,2048776
K,2016-02-19,75.61,75.7625,74.99,75.52,2124650
LB,2016-02-19,83.22,84.07,82.28,83.94,2345583
LEG,2016-02-19,43.54,43.82,43.15,43.7,970773
LEN,2016-02-19,39.1078,39.7549,38.8922,39.1863,3527963
LH,2016-02-19,108.57,109.34,106.01,108.72,1348943
LKQ,2016-02-19,25.85,26.33,25.68,26.31,845799
LLL,2016-02-19,117.36,117.69,116.235,117.56,508433
LLY,2016-02-19,72.69,73.07,72.2,72.61,6650801
LMT,2016-02-19,214.51,214.74,212.7,213.62,1233287
LNC,2016-02-19,35.57,35.99,35.29,35.96,2430214
LNT,2016-02-19,33.575,33.7525,33.345,33.56,993036
LOW,2016-02-19,67.78,68.5725,66.84,68.52,4967899
LRCX,2016-02-19,69.52,71.43,69.38,69.77,4112529
LUK,2016-02-19,14.95,14.98,14.67,14.76,1987868
LUV,2016-02-19,38.91,39.455,38.57,39.31,5546694
LYB,2016-02-19,79.66,80,77.93,78.14,3250123
L,2016-02-19,37.13,37.17,36.88,36.92,963607
MAA,2016-02-19,90.75,92.2,89.355,91.6,622993
MAC,2016-02-19,76.38,77.41,75.61,76.92,1133257
MAR,2016-02-19,64.5,65.81,64.25,65.71,3596820
MAS,2016-02-19,26.95,27.7,26.83,27.62,5082213
MAT,2016-02-19,31.39,31.795,31.04,31.79,4218577
MA,2016-02-19,85.65,86.86,85.2201,86.79,3490539
MCD,2016-02-19,117,117.35,115.81,116.53,10793653
MCHP,2016-02-19,41.95,42.605,41.7,42.37,2032785
MCK,2016-02-19,155.72,155.72,153.16,154.27,1403315
MCO,2016-02-19,85.45,85.97,84.675,85.66,1011082
MDLZ,2016-02-19,39.79,40.765,39.56,39.81,13655505
MDT,2016-02-19,74.95,75.68,74.65,75.38,5348564
MET,2016-02-19,38.96,39.17,38.49,39.11,4909099
MGM,2016-02-19,18.23,18.23,17.34,18.06,15891417
MHK,2016-02-19,162.59,166.56,161.31,165.68,698762
MKC,2016-02-19,90.82,92.1,90.135,92.02,927789
MLM,2016-02-19,135.57,138.92,133.625,135.98,683894
MMC,2016-02-19,57.24,57.555,57.095,57.31,2640791
MMM,2016-02-19,157,157.09,155.87,156.45,2121331
MNST,2016-02-19,41.9366,43.1333,41.54,42.5266,4944444
MON,2016-02-19,89.69,90.12,88.48,88.52,2684457
MOS,2016-02-19,25.59,25.6,24.1,24.4,6529598
MO,2016-02-19,60.62,60.93,60.03,60.56,4982327
MPC,2016-02-19,30.93,31.6,30.64,31.59,5887554
MRK,2016-02-19,50.25,50.4,49.87,50.12,8964183
MRO,2016-02-19,6.85,6.88,6.52,6.73,38684766
MSFT,2016-02-19,51.97,52.28,51.53,51.82,33559073
MSI,2016-02-19,64.78,66.06,64.33,66,1513565
MS,2016-02-19,23.78,24.19,23.64,24,12986180
MTB,2016-02-19,105.73,107.36,104.84,107.05,714828
MTD,2016-02-19,314.57,322.14,314.57,322.14,164301
MU,2016-02-19,11.39,11.39,10.95,11.16,17907142
MYL,2016-02-19,43.8,45.98,43.8,45.34,5046761
M,2016-02-19,40.78,40.83,38.83,40.23,6112751
NAVI,2016-02-19,10.11,10.11,9.73,9.92,2503374
NBL,2016-02-19,28.83,29.86,28.37,29.85,5409795
NCLH,2016-02-19,41.5,43.3145,40.95,42.49,2948733
NDAQ,2016-02-19,62.53,63.16,62.23,62.93,899554
NEE,2016-02-19,114.5,115.45,113.6,114.75,3372006
NEM,2016-02-19,24.92,25.6,24.73,24.84,8761095
NFLX,2016-02-19,89.98,91.4,88.03,89.23,14259205
NFX,2016-02-19,22.05,22.35,20.84,22.31,6520041
NI,2016-02-19,21.73,22.14,21.52,21.87,3275952
NKE,2016-02-19,58.5,59.31,57.63,59.31,10080086
NLSN,2016-02-19,47.53,48.11,47.43,48.09,1984169
NOC,2016-02-19,192.16,192.64,190.06,190.68,1526557
NOV,2016-02-19,28.96,29.3,28.71,29.3,3857735
NRG,2016-02-19,10.28,10.29,9.76,10.01,5761641
NSC,2016-02-19,74.5,75.5,74.05,75,1437196
NTAP,2016-02-19,23.91,24.795,23.7,24.64,7297908
NTRS,2016-02-19,58.61,59.58,58.07,59.38,1118070
NUE,2016-02-19,39.86,39.87,39.11,39.39,2708677
NVDA,2016-02-19,29.88,30.71,29.65,30.44,13140732
NWL,2016-02-19,37.44,37.58,36.845,37.46,3507877
NWSA,2016-02-19,10.8,11.06,10.75,10.92,4886400
NWS,2016-02-19,11.45,11.68,11.33,11.59,1934272
OKE,2016-02-19,20.695,20.86,20.107,20.66,2798782
OMC,2016-02-19,75.99,76.52,75.4,76.52,1466170
ORCL,2016-02-19,36.52,36.79,36.42,36.78,13203418
ORLY,2016-02-19,252.82,259.55,249.04,257.84,883049
OXY,2016-02-19,69.84,70.37,68.93,70.26,5546984
O,2016-02-19,60.26,61.34,60.045,60.22,2994413
PAYX,2016-02-19,50.67,51.3,50.45,51.25,2383471
PBCT,2016-02-19,14.49,14.75,14.34,14.67,3765228
PCAR,2016-02-19,51.07,51.195,50.32,50.9,1999593
PCG,2016-02-19,56.08,56.13,55.31,55.89,4175165
PCLN,2016-02-19,1238.28,1284.99,1236.53,1283.74,1052541
PDCO,2016-02-19,44.36,44.625,43.74,44.47,815199
PEG,2016-02-19,42.9,43.24,42.38,42.97,3571549
PEP,2016-02-19,98.46,100.185,98.46,99.58,4531324
PFE,2016-02-19,29.6,29.65,29.175,29.49,39724859
PFG,2016-02-19,36.84,37.04,36.42,36.81,1885509
PGR,2016-02-19,31.76,32.075,31.75,31.91,3188169
PG,2016-02-19,81.96,82.26,81.4,81.79,7709648
PHM,2016-02-19,16.48,16.71,16.31,16.54,4222685
PH,2016-02-19,100.18,100.54,98.46,99.89,1372917
PKG,2016-02-19,47.04,47.04,44.32,45.15,2735057
PKI,2016-02-19,45.57,47.04,45.43,46.97,2935437
PLD,2016-02-19,37.42,37.72,37.02,37.33,3160136
PM,2016-02-19,91.58,92.19,90.78,91.94,4121463
PNC,2016-02-19,81.83,82.99,81.32,82.82,2710404
PNR,2016-02-19,47.87,48.29,47.51,48.01,2085270
PNW,2016-02-19,67.54,68.65,66.62,68.25,1944082
PPG,2016-02-19,94.66,95.74,93.68,95.63,1592329
PPL,2016-02-19,36.51,36.53,36.06,36.26,5287347
PRGO,2016-02-19,129.16,130.2,125.68,129.34,4056556
PRU,2016-02-19,64.98,65.44,63.965,65.36,3114760
PSA,2016-02-19,246.29,254.32,244.055,251.97,1084815
PSX,2016-02-19,78.75,80.1799,78.39,80.09,3173455
PVH,2016-02-19,74.62,75.16,71.88,74.99,1284792
PWR,2016-02-19,18.44,18.86,18.22,18.68,2926699
PXD,2016-02-19,119.08,123.06,117.51,122.99,2778208
PX,2016-02-19,104.41,104.56,102.97,103.31,1354253
PYPL,2016-02-19,36,36.235,35.61,35.76,9652780
QCOM,2016-02-19,49.04,50.04,48.76,49.42,16196763
QRVO,2016-02-19,40.12,42.11,40.11,41.85,1923001
RCL,2016-02-19,69.28,72.28,68.47,70.85,3810406
REGN,2016-02-19,386.45,396.24,380.02,394.98,605250
REG,2016-02-19,69.99,70.76,69.82,70.36,880970
RE,2016-02-19,185.27,187.31,184.675,186.55,494983
RF,2016-02-19,7.59,7.745,7.49,7.65,19930067
RHI,2016-02-19,38.35,38.61,38.03,38.37,1147019
RHT,2016-02-19,65.08,66.15,64.32,65.9,1764763
RJF,2016-02-19,42.9,44.14,42.67,43.87,1533500
RL,2016-02-19,87.7,88.58,86.55,88.28,830032
RMD,2016-02-19,59.14,59.14,58.61,58.9,535906
ROK,2016-02-19,101.26,102.05,99.67,101.6,1010760
ROP,2016-02-19,170.66,172.14,168.95,170.34,647973
ROST,2016-02-19,54.49,54.73,53.6,54.69,3180655
RRC,2016-02-19,25.43,25.55,23.49,23.74,7401079
RSG,2016-02-19,45.65,45.91,45.42,45.68,2032279
RTN,2016-02-19,121.53,123.66,121.02,123.57,1695700
SBAC,2016-02-19,90.75,90.75,88.95,89.64,1247821
SBUX,2016-02-19,56.92,57.86,56.52,57.67,9033620
SCG,2016-02-19,65.8,66.27,65.14,65.38,948793
SCHW,2016-02-19,23.96,24.67,23.95,24.44,9175459
SEE,2016-02-19,44.2,44.485,43.05,43.29,2296967
SHW,2016-02-19,254.46,256.61,252.77,255.51,581537
SIG,2016-02-19,104.16,105.8,102.28,103.82,1132410
SJM,2016-02-19,126.57,127.84,125.51,127.75,982172
SLB,2016-02-19,71.97,72.89,71.78,72.87,8339044
SLG,2016-02-19,84.76,87.69,84.3,87.32,2733578
SNA,2016-02-19,144.15,145.93,143.97,145.22,494526
SNI,2016-02-19,55.3,55.82,54.45,55.13,850511
SNPS,2016-02-19,43.94,44.65,43.46,44.48,1495429
SO,2016-02-19,48.63,48.93,48.23,48.57,4601993
SPGI,2016-02-19,87.68,88.23,86.75,87.95,1057629
SPG,2016-02-19,187.98,190.04,186.42,189.45,1340962
SRCL,2016-02-19,111.3,111.65,109.3,109.66,898932
SRE,2016-02-19,96.66,97.3,95.735,97.25,2143306
STI,2016-02-19,33.79,34.23,33.55,34.15,3696481
STT,2016-02-19,55.19,56.91,54.75,56.19,4855814
STX,2016-02-19,32.44,32.73,31.02,31.34,4411569
STZ,2016-02-19,140.1,140.54,138.27,139.51,1309489
SWKS,2016-02-19,61.51,63.501,61.29,63.03,3374735
SWK,2016-02-19,92.47,92.59,91.57,92,1611585
SYF,2016-02-19,26.5,26.96,26.27,26.77,7630581
SYK,2016-02-19,96.8,97.93,96.22,97.72,1580941
SYMC,2016-02-19,19.8,19.98,19.58,19.93,4577907
SYY,2016-02-19,44.36,45.11,44.34,44.99,5328942
TAP,2016-02-19,84.73,85.6,84.24,85.55,1383601
TDG,2016-02-19,208,209.75,205.19,207.41,550654
TEL,2016-02-19,57.16,57.72,56.56,57.61,3111711
TGT,2016-02-19,72.2,72.32,70.56,72.32,4390823
TIF,2016-02-19,64.87,64.87,63.29,64.51,1375227
TJX,2016-02-19,70.89,71.7,70.245,71.59,2965353
TMK,2016-02-19,51.7,52.23,51.36,51.88,857071
TMO,2016-02-19,129.52,130.76,128.31,130.16,1303282
TPR,2016-02-19,36.02,36.42,35.19,35.82,3352263
TRIP,2016-02-19,62.7,63.77,61.38,63.42,1770758
TROW,2016-02-19,69.14,69.395,68.33,68.86,1463773
TRV,2016-02-19,108.56,108.72,107.83,108.09,1682452
TSCO,2016-02-19,84.13,84.77,83.12,84.62,690159
TSN,2016-02-19,62.96,63.6,61.9,62.97,4760616
TSS,2016-02-19,41.56,42.95,41.27,42.79,2188192
TWX,2016-02-19,64.35,65.17,63.57,64.67,5580971
TXN,2016-02-19,52.83,52.94,52.41,52.76,6300654
TXT,2016-02-19,33.61,33.71,33.2,33.28,2072141
T,2016-02-19,36.9,36.98,36.52,36.57,24709636
UAA,2016-02-19,40.25,40.935,39.52,40.32,6023172
UAL,2016-02-19,51.79,55.06,51.1306,53.82,9733341
UDR,2016-02-19,33.68,34.4,33.5,34.16,2051790
UHS,2016-02-19,107.42,107.42,105.03,106.99,1622051
ULTA,2016-02-19,153.16,153.385,146.77,150.07,2825554
UNH,2016-02-19,117.5,118.55,116.02,117.68,4481430
UNM,2016-02-19,27.16,27.565,26.68,27.52,2098208
UNP,2016-02-19,78.52,80,78,79.9,4793155
UPS,2016-02-19,97.22,97.49,96.49,97.37,2313027
URI,2016-02-19,49.22,49.28,46.65,48.4,2403615
USB,2016-02-19,39.28,39.725,39.06,39.46,10983351
UTX,2016-02-19,88.35,88.99,87.42,88.23,11817546
VAR,2016-02-19,78.21,78.65,77.47,77.78,1723436
VFC,2016-02-19,57.99,59.5,55.1,58.55,9240340
VIAB,2016-02-19,35.53,35.735,34.9,35.28,3292236
VLO,2016-02-19,55.03,57.08,54.95,57.05,5530148
VMC,2016-02-19,93.78,95.96,92.26,94.88,924218
VNO,2016-02-19,83.85,85.64,83.1,85.02,2065032
VRSK,2016-02-19,68.27,68.59,67.6,67.95,1374599
VRSN,2016-02-19,80.54,80.99,79.93,80.67,1352414
VRTX,2016-02-19,85.99,88.505,84.04,88.08,2029687
VTR,2016-02-19,51.43,52.68,50.92,52.19,2765905
VZ,2016-02-19,50.74,51.07,50.31,50.86,15606999
V,2016-02-19,71.03,71.72,70.3,71.53,7750898
WAT,2016-02-19,121.16,121.85,119.96,121.37,319666
WBA,2016-02-19,76.44,77.59,75.95,77.57,4079248
WDC,2016-02-19,44.23,44.35,42.63,44.12,3958501
WEC,2016-02-19,56.63,56.915,55.98,56.53,1435261
WFC,2016-02-19,47.4,48.165,47.3399,48.09,18234852
WHR,2016-02-19,139.29,143.5,139.29,142.91,1255233
WLTW,2016-02-19,111.37,112.395,107.28,110.33,1244745
WMB,2016-02-19,15.59,15.75,15,15.51,8546988
WMT,2016-02-19,63.89,64.765,63.44,64.66,15562317
WM,2016-02-19,55.25,55.72,54.86,55.5,3046064
WRK,2016-02-19,31.67,32.49,30.56,31.56,3522612
WU,2016-02-19,18.13,18.29,18.08,18.19,6143751
WYNN,2016-02-19,76.37,77.69,75.65,77.18,4207768
WYN,2016-02-19,68.29,69.35,68.13,69.17,1002251
WY,2016-02-19,23.74,23.74,22.66,22.87,23395771
XEC,2016-02-19,81.26,85.78,80.02,85.58,1969425
XEL,2016-02-19,39.72,39.72,39.22,39.33,4361583
XLNX,2016-02-19,47.86,48.57,47.86,48.43,2008712
XL,2016-02-19,34.05,34.36,33.91,34.28,2258881
XOM,2016-02-19,82.19,82.55,80.91,82.5,13615902
XRAY,2016-02-19,55.52,56.74,55.11,56.37,1046457
XRX,2016-02-19,37,37.68,36.72,37.44,1467441
XYL,2016-02-19,37.29,37.29,36.42,37.03,5043272
YUM,2016-02-19,70.83,70.98,69.75,70.52,3335986
ZBH,2016-02-19,94.94,95.09,94.085,94.79,717470
ZION,2016-02-19,21.06,21.53,20.95,21.41,2326445
ZTS,2016-02-19,42.07,42.23,41.3981,41.83,3844525
AAL,2016-02-22,40.14,40.93,40.07,40.84,9997306
AAPL,2016-02-22,96.31,96.9,95.92,96.88,34280758
AAP,2016-02-22,145.25,148.47,145.025,147.87,904013
ABBV,2016-02-22,54.67,55.32,53.74,55.28,9381829
ABC,2016-02-22,86.86,87.89,86.83,87.7,2193821
ABT,2016-02-22,39,39.245,38.7403,39.16,4946303
ACN,2016-02-22,100.158,100.59,99.58,100.35,2126278
ADBE,2016-02-22,82.09,84.16,82.05,83.8,3615504
ADI,2016-02-22,52.67,53.12,52.1,52.61,1776721
ADM,2016-02-22,32.89,33.895,32.8,33.79,4324435
ADP,2016-02-22,85.99,86.76,85.945,86.4,1618578
ADSK,2016-02-22,49.9,50.766,49.47,50.35,2235197
ADS,2016-02-22,205.57,214.5,205.57,210.89,974894
AEE,2016-02-22,45.56,46.36,45.46,46.23,2395708
AEP,2016-02-22,62.01,62.88,61.85,62.85,2213514
AES,2016-02-22,9.66,9.8,9.53,9.79,4768212
AET,2016-02-22,103.67,107,102.84,106.56,3023214
AFL,2016-02-22,59.81,60.06,59.43,59.7,2140221
AGN,2016-02-22,279.56,286.69,279.56,285.82,2842944
AIG,2016-02-22,52.05,52.26,51.82,52.1,7219862
AIV,2016-02-22,36.42,36.875,36.29,36.46,1699074
AIZ,2016-02-22,70.99,71.17,70.27,70.59,660957
AJG,2016-02-22,39.68,40.03,39.67,39.93,950360
AKAM,2016-02-22,53.63,55.6,53.39,54.48,3963500
ALB,2016-02-22,54.84,55.49,54.65,54.83,1382581
ALGN,2016-02-22,63.77,64.66,63.68,64.33,398255
ALK,2016-02-22,73.1,73.7,71.8,72.39,1193568
ALLE,2016-02-22,59.45,61.43,59.05,61.07,988507
ALL,2016-02-22,64.5,64.6,64.2,64.44,2513674
ALXN,2016-02-22,147.79,148.67,144.5,145.32,1171674
AMAT,2016-02-22,18.7,18.82,18.45,18.59,15303385
AMD,2016-02-22,1.94,2.04,1.925,2.01,9895491
AME,2016-02-22,46.41,46.92,46.05,46.13,1359280
AMGN,2016-02-22,148.72,149.77,146.94,148.56,4603310
AMG,2016-02-22,132.08,135.27,132.08,134.99,571179
AMP,2016-02-22,84.3,85.19,83.97,84.54,2010710
AMT,2016-02-22,88.02,89.82,88.02,89.24,2633645
AMZN,2016-02-22,542.2,560.65,541.08,559.5,5566553
ANDV,2016-02-22,73.78,77.23,73.315,76.32,4178129
ANSS,2016-02-22,88.2,89.04,87.25,88.52,303275
ANTM,2016-02-22,128,132.48,128,132.17,1735190
AON,2016-02-22,94.36,94.69,93.43,93.77,1299352
AOS,2016-02-22,34.625,35.17,34.2625,34.975,1052026
APA,2016-02-22,38.34,39.75,38.34,39.61,4702658
APC,2016-02-22,36.41,37.43,36.17,37.35,7094628
APD,2016-02-22,132.87,133.91,132.28,132.92,895731
APH,2016-02-22,52.49,52.79,52.12,52.5,1129201
ARE,2016-02-22,75.73,76.53,75.65,76.3,274063
ARNC,2016-02-22,24.12,26.79,24.12,26.73,18373768
ATVI,2016-02-22,30.51,31.85,30.48,31.52,10578978
AVB,2016-02-22,170.93,172.54,170.55,171.07,565388
AVGO,2016-02-22,130,132.43,129.49,130.64,2420365
AVY,2016-02-22,65.25,65.69,64.45,65.03,711728
AWK,2016-02-22,66.21,66.43,65.86,66.27,668906
AXP,2016-02-22,55.21,55.63,54.96,55.63,6537765
AYI,2016-02-22,193.1,198.2,193.1,197.52,572338
AZO,2016-02-22,767.25,771.95,763.01,764.9,230470
A,2016-02-22,37.88,38.19,37.78,38.03,1792962
BAC,2016-02-22,12.38,12.54,12.36,12.54,88865491
BAX,2016-02-22,38.17,38.47,37.89,38.41,4694986
BA,2016-02-22,116.55,118.97,116.03,117.39,4930290
BBT,2016-02-22,32.66,32.975,32.64,32.97,3846514
BBY,2016-02-22,30.04,31.2,30.035,30.73,5461197
BDX,2016-02-22,145.63,146.3,144.98,145.68,652130
BEN,2016-02-22,34.76,35.28,34.71,35.01,3030230
BF.B,2016-02-22,51.2,51.59,51.135,51.39,1100152
BIIB,2016-02-22,265.26,266,261.34,265.83,1218089
BK,2016-02-22,35.35,35.69,35.26,35.43,5184649
BLK,2016-02-22,318.84,321.717,312.245,316.45,818046
BLL,2016-02-22,33.355,33.74,33.105,33.235,1567442
BMY,2016-02-22,63.9,64.42,63.33,63.7,5821705
BRK.B,2016-02-22,132.19,132.87,131.33,131.99,3720362
BSX,2016-02-22,17.24,17.4,17.18,17.26,6139011
BWA,2016-02-22,32.96,33.37,32.5,32.87,1835700
BXP,2016-02-22,113.86,115.12,113.15,114.76,973249
CAG,2016-02-22,42,42.15,41.65,41.91,2427491
CAH,2016-02-22,81.28,82,80.82,81.46,1283437
CAT,2016-02-22,66.41,67.52,66.35,67.31,5787709
CA,2016-02-22,30.23,30.25,29.41,29.53,4165142
CBG,2016-02-22,25.9,26.435,25.37,25.79,3145851
CBOE,2016-02-22,63.25,63.47,62.035,62.28,295714
CBS,2016-02-22,45.47,46.98,45.41,46.87,5144626
CB,2016-02-22,116.83,117.68,116.13,117.09,1281500
CCI,2016-02-22,86.12,87.5,85.75,86.76,2448291
CCL,2016-02-22,46.49,47.78,46.44,47.73,6755987
CDNS,2016-02-22,21.08,21.29,20.86,21.25,3900791
CELG,2016-02-22,104.12,104.6,102.4,104.58,4499295
CERN,2016-02-22,51.7,52.495,51.44,52.46,3879216
CFG,2016-02-22,19.57,19.82,19.44,19.8,4789683
CF,2016-02-22,33.34,34.04,33.13,33.54,3942592
CHD,2016-02-22,45.075,45.285,44.83,45.085,1461520
CHK,2016-02-22,2.09,2.49,2.07,2.39,33909229
CHRW,2016-02-22,71.42,71.87,69.7,70.07,2660523
CHTR,2016-02-22,174.5,177.69,174.27,177.05,1850681
CINF,2016-02-22,63.17,63.48,62.84,63.08,690980
CI,2016-02-22,135.34,138.11,135.3,136.36,1254865
CLX,2016-02-22,128.97,129.53,127.81,128.31,895276
CL,2016-02-22,67.78,68.39,67.39,67.61,2900773
CMA,2016-02-22,34.76,35.85,34.71,35.56,3193885
CMCSA,2016-02-22,29.115,29.435,28.95,29.075,18566004
CME,2016-02-22,94,94.45,91.55,91.97,1550310
CMG,2016-02-22,515,529.3889,514.4896,525.9,1429029
CMI,2016-02-22,97.95,99.17,97.51,98.53,1886392
CMS,2016-02-22,39.47,39.84,39.36,39.68,1925279
CNC,2016-02-22,56.52,58.49,56.45,57.72,2259879
CNP,2016-02-22,18.57,18.85,18.49,18.64,5070220
COF,2016-02-22,66.44,67.79,66.4,67.76,3007578
COG,2016-02-22,20.44,21.94,20.17,21.54,9209651
COL,2016-02-22,87,88.19,86.74,88.16,1130461
COO,2016-02-22,141.83,142.9499,141.03,142.51,241868
COP,2016-02-22,33.69,34.7,33.51,34.45,11543966
COST,2016-02-22,149.63,150.18,148.49,150.06,2161275
COTY,2016-02-22,28.94,29.27,28.58,28.81,984796
CPB,2016-02-22,61.65,61.65,60.39,60.75,1584817
CRM,2016-02-22,63,64.34,62.93,63.98,7453252
CSCO,2016-02-22,26.87,26.9132,26.42,26.63,24608129
CSRA,2016-02-22,26.59,27.45,26.17,26.69,1210187
CSX,2016-02-22,25.44,25.71,25.21,25.3,9755331
CTAS,2016-02-22,84.09,84.87,83.98,84.64,620517
CTL,2016-02-22,30.12,30.18,29.715,29.99,5476039
CTSH,2016-02-22,56.71,57.41,56.34,56.63,3397409
CTXS,2016-02-22,70.48,70.56,69.3,69.89,1061479
CVS,2016-02-22,98.04,98.79,97,97.46,4200403
CVX,2016-02-22,87.87,89.84,87.5,88.82,10299941
CXO,2016-02-22,93.53,95.19,92.75,94.97,3525027
C,2016-02-22,39.67,39.97,39.3,39.52,22028585
DAL,2016-02-22,47.2,48.91,47,48.82,12748761
DE,2016-02-22,77.3,78.79,77.2,78.4,3372601
DFS,2016-02-22,46.49,47.37,46.24,47.34,2804199
DGX,2016-02-22,66.83,67.74,66.51,66.7,819929
DG,2016-02-22,72.34,73.32,71.98,72.78,2686829
DHI,2016-02-22,25.21,26.12,25.21,26.1,6476428
DHR,2016-02-22,87.5,88.08,87.35,87.75,2277110
DISCA,2016-02-22,25.72,26.36,25.66,26.19,3765580
DISCK,2016-02-22,25.17,25.97,25.12,25.71,1593106
DISH,2016-02-22,44.47,46.47,44.22,46.46,2727996
DIS,2016-02-22,96.23,97,95.86,96.37,6980438
DLR,2016-02-22,82.05,82.7,81.42,81.57,1025016
DLTR,2016-02-22,80.49,81.72,80.2,81.67,3122911
DOV,2016-02-22,61.48,62.06,61.16,61.45,2516170
DPS,2016-02-22,90.8,91.88,90.61,91.33,1365988
DRE,2016-02-22,20.46,20.815,20.46,20.72,2822152
DRI,2016-02-22,61.57,62.45,61.34,62.14,1229940
DTE,2016-02-22,85.02,85.75,84.69,85.39,800577
DUK,2016-02-22,74.8,75.21,74.26,74.84,3893699
DVA,2016-02-22,64.23,64.91,64,64.85,770071
DVN,2016-02-22,19.2,20.5,19.06,20.3,24330163
D,2016-02-22,69.78,70.78,69.62,70.74,2529871
EA,2016-02-22,60.07,63.31,59.97,63.27,6881884
EBAY,2016-02-22,23.95,24.29,23.92,24.24,9724873
ECL,2016-02-22,109.27,109.466,106.85,108.09,2275052
ED,2016-02-22,71,71.68,70.32,71.58,1801947
EFX,2016-02-22,101.83,103.67,101.83,103.36,923240
EIX,2016-02-22,63.24,64.25,62.98,64.24,2110206
EL,2016-02-22,91.97,92.5,91.35,91.72,1105624
EMN,2016-02-22,63.55,64.56,63.52,64.52,849270
EMR,2016-02-22,48.5,49.47,48.49,49.28,3814106
EOG,2016-02-22,71.54,72.77,70.62,72.21,4684646
EQIX,2016-02-22,302.17,304.83,298.17,299.83,941409
EQR,2016-02-22,73.68,74.62,73.63,74.2,1718687
EQT,2016-02-22,59.64,60.55,59.14,60.23,2955740
ESRX,2016-02-22,67.07,69.36,67.07,68.95,5286437
ESS,2016-02-22,208.55,210.88,208.2975,209.53,407354
ES,2016-02-22,54.83,55.51,54.6601,55.34,1283916
ETFC,2016-02-22,22.89,23.11,22.51,22.8,4500477
ETN,2016-02-22,56.68,57.91,56.58,57.68,4353253
ETR,2016-02-22,73.45,74.24,73.02,74.01,1009499
EW,2016-02-22,86.91,87.3,85.77,86.61,1680964
EXC,2016-02-22,31.49,31.73,31.22,31.69,6908504
EXPD,2016-02-22,47,47.46,46.6,46.75,2208934
EXPE,2016-02-22,106.59,108.24,105.62,106.96,2593743
EXR,2016-02-22,86.52,87.743,85.79,85.99,676948
FAST,2016-02-22,45.05,45.645,44.91,45.36,2302649
FBHS,2016-02-22,49.99,50.42,49.73,50.26,1649725
FB,2016-02-22,105.49,108.25,105.34,107.16,35709714
FCX,2016-02-22,7.27,7.97,7.27,7.93,75370010
FDX,2016-02-22,130.95,136.47,130.7,135.39,2664740
FE,2016-02-22,33.15,33.42,32.93,33.33,3128357
FFIV,2016-02-22,93.22,94.93,92.95,94.57,782650
FISV,2016-02-22,96.92,98.31,96.89,97.92,1047296
FIS,2016-02-22,59.91,60.7,59.655,59.99,1767476
FITB,2016-02-22,15.47,15.7,15.4011,15.67,6385941
FLIR,2016-02-22,31.7,31.8179,30.78,31.18,1039200
FLR,2016-02-22,46.1,47.6,46,47,2013286
FLS,2016-02-22,41.68,43.3,41.51,43.3,1626306
FL,2016-02-22,68.22,68.45,67.04,67.25,2052933
FMC,2016-02-22,36.31,37.84,36.24,37.83,1290915
FOXA,2016-02-22,26.83,27.62,26.83,27.35,11548659
FOX,2016-02-22,27,27.62,26.94,27.31,4614565
FRT,2016-02-22,148.1,149.44,147.3572,147.62,398033
FTI,2016-02-22,26.25,26.25,25.26,25.32,4498397
F,2016-02-22,12.24,12.56,12.24,12.56,33549732
GD,2016-02-22,136.32,137.72,135.71,136.62,1209063
GE,2016-02-22,29.25,29.485,29.2,29.41,38513129
GGP,2016-02-22,26.44,26.76,26.435,26.64,3573715
GILD,2016-02-22,88.35,89.5,88.05,89.1,9749387
GIS,2016-02-22,58.96,59.09,58.26,58.37,3887445
GLW,2016-02-22,18.77,18.88,18.59,18.69,12812270
GM,2016-02-22,29.18,29.64,29.03,29.63,12215478
GOOGL,2016-02-22,729.51,734.845,723.45,729.05,1875824
GOOG,2016-02-22,707.45,713.24,702.51,706.46,1949816
GPC,2016-02-22,92.78,93.14,91.97,92.39,812062
GPN,2016-02-22,59.64,61.65,59.64,61.46,1466393
GPS,2016-02-22,26.39,27.27,26.37,27.06,5652270
GRMN,2016-02-22,40.5,41.18,40.26,40.98,1553486
GS,2016-02-22,149.2,149.99,148.23,148.79,4287935
GT,2016-02-22,29.92,30.29,29.49,29.9,3647466
GWW,2016-02-22,218.57,224.18,217.64,220.53,900680
HAL,2016-02-22,32.03,32.96,32.02,32.88,13221252
HAS,2016-02-22,73.31,74.58,72.5,74.54,1007536
HBAN,2016-02-22,8.76,8.86,8.72,8.84,10291939
HBI,2016-02-22,27.01,27.17,26.61,26.94,2728045
HCA,2016-02-22,68.09,70.18,68,69.95,3407018
HCN,2016-02-22,59.53,60.38,59.16,60.33,2652720
HCP,2016-02-22,28.77,29.24,28.7,28.97,3759792
HD,2016-02-22,123,124.47,122.13,122.85,7796862
HES,2016-02-22,43.47,44.59,43.04,44.58,5400676
HIG,2016-02-22,42.3,42.52,42.1,42.5,1893241
HII,2016-02-22,132.12,135.6,132.04,134.53,472279
HOG,2016-02-22,42.56,43.29,42.24,42.96,2485419
HOLX,2016-02-22,34.73,34.93,34.3,34.5,1696752
HON,2016-02-22,108,111.86,104.65,105.17,15118112
HPE,2016-02-22,13.75,13.88,13.57,13.8,10755568
HPQ,2016-02-22,10.44,10.75,10.42,10.68,10850022
HP,2016-02-22,53.06,54.32,52.7,53.89,2637557
HRB,2016-02-22,34.35,34.67,33.84,34.03,2126918
HRL,2016-02-22,43.13,43.21,42.7587,43.03,2071233
HRS,2016-02-22,75.81,76.83,75.81,76.44,1130202
HSIC,2016-02-22,83.77,84.205,83.17,83.475,926414
HST,2016-02-22,15.21,15.59,15.14,15.32,8763751
HSY,2016-02-22,91.75,91.75,90.01,90.35,1004653
HUM,2016-02-22,166.5,171.85,165.34,171.75,1122342
IBM,2016-02-22,133.84,134.31,132.41,133.77,4457444
ICE,2016-02-22,50.212,50.742,49.078,49.342,3656420
IDXX,2016-02-22,71.84,72.49,71.0492,71.42,301503
IFF,2016-02-22,106.27,107.5399,105.2,105.28,1020764
ILMN,2016-02-22,153.02,154.655,151.4,152.93,844733
INCY,2016-02-22,73.57,75.2,72.395,73.9,1264687
INFO,2016-02-22,28.5,28.61,27.81,27.82,441275
INTC,2016-02-22,29.11,29.54,29,29.35,23893145
INTU,2016-02-22,98.18,98.71,97,98.25,1620663
IPG,2016-02-22,21.27,21.39,21.04,21.23,4798597
IP,2016-02-22,34.43,34.5,34.08,34.35,4028964
IQV,2016-02-22,64,64.85,62.245,62.5,843274
IRM,2016-02-22,29.26,29.5301,28.95,29.45,866919
IR,2016-02-22,52.42,53.76,52.3,53.7,2185967
ISRG,2016-02-22,182.9998,183.9998,181.1332,183.8365,748305
ITW,2016-02-22,96.25,97.34,96.21,96.43,1641175
IT,2016-02-22,83.49,84.11,82.33,82.82,512169
IVZ,2016-02-22,26.79,27.29,26.67,27.18,3987620
JBHT,2016-02-22,77.79,78.81,77.01,77.33,766437
JCI,2016-02-22,35.2042,35.8639,35.2042,35.7801,4195835
JEC,2016-02-22,38.46,39.19,38.46,38.63,893004
JNJ,2016-02-22,104.44,104.75,104.05,104.75,6946975
JNPR,2016-02-22,24.67,25,24.62,24.78,4667494
JPM,2016-02-22,58.51,58.88,58.42,58.57,14882763
JWN,2016-02-22,49.32,51.39,49.32,51.37,4712773
KEY,2016-02-22,10.84,10.94,10.77,10.93,12653986
KHC,2016-02-22,74.39,74.39,72.21,73.33,2916664
KIM,2016-02-22,27.15,27.29,26.88,27.07,2065089
KLAC,2016-02-22,65.99,66.76,65.69,66.14,4919778
KMB,2016-02-22,131.8,132.66,130.74,131.37,1615702
KMI,2016-02-22,17.92,18.14,17.65,17.9,25510466
KMX,2016-02-22,46.01,46.93,45.65,45.85,2478245
KORS,2016-02-22,53.01,54.995,52.74,54.82,4846825
KO,2016-02-22,43.76,44.16,43.63,43.94,20716140
KR,2016-02-22,38.1,38.43,37.85,38.27,5549607
KSS,2016-02-22,44.47,45.5,44.47,44.95,2416890
KSU,2016-02-22,83.5,84.76,82.7,83.01,1685028
K,2016-02-22,75.18,75.43,73.4,73.82,3852859
LB,2016-02-22,83.94,84.48,83.04,83.95,3336559
LEG,2016-02-22,43.98,44.65,43.89,44.56,675886
LEN,2016-02-22,39.5784,40.0588,39.1961,40.0392,3582173
LH,2016-02-22,109.31,111.925,109.16,110.57,1502856
LKQ,2016-02-22,26.52,26.78,25.77,26,2348197
LLL,2016-02-22,117.83,119.93,117.83,118.61,533202
LLY,2016-02-22,72.91,73.64,72.1,73.01,5672641
LMT,2016-02-22,214.78,216.78,214.48,215.01,974739
LNC,2016-02-22,36.72,38.15,36.51,36.72,2770210
LNT,2016-02-22,33.675,34.075,33.675,33.9,1377876
LOW,2016-02-22,69.05,69.87,68.82,69.47,6246583
LRCX,2016-02-22,70.19,71.46,69.49,70.34,3659039
LUK,2016-02-22,14.99,15.25,14.95,15.04,2715410
LUV,2016-02-22,39.56,41,39.56,40.82,11400900
LYB,2016-02-22,79.69,81.3944,79.64,80.56,2730033
L,2016-02-22,37.33,37.51,37.25,37.45,988617
MAA,2016-02-22,91.9,93.48,91.9,92.97,462047
MAC,2016-02-22,77.95,79.59,77.445,79.29,1143989
MAR,2016-02-22,66.21,67.53,66.18,66.79,5341629
MAS,2016-02-22,27.86,28.01,27.57,27.79,4107012
MAT,2016-02-22,31.8,32.52,31.68,32.4,3813550
MA,2016-02-22,87.93,88.23,87.52,87.82,3011455
MCD,2016-02-22,117.33,118.16,116.87,117.67,6223270
MCHP,2016-02-22,42.68,43.41,42.58,43.07,2231248
MCK,2016-02-22,155.55,156.728,154.72,156.43,769643
MCO,2016-02-22,86.47,88.22,86.24,88.12,1104902
MDLZ,2016-02-22,40,40.11,39.5,39.7,9490106
MDT,2016-02-22,75.87,76.7,75.64,76.68,4191232
MET,2016-02-22,39.65,39.94,39,39.21,6726805
MGM,2016-02-22,18.89,19.08,18.6,18.76,10291330
MHK,2016-02-22,166.25,167.84,164.92,166.47,695903
MKC,2016-02-22,92.24,92.49,91.34,91.53,840607
MLM,2016-02-22,137.32,140.77,137.32,140.05,710124
MMC,2016-02-22,57.54,57.88,57.37,57.55,1795388
MMM,2016-02-22,157.5,158.48,157.11,157.7,2207565
MNST,2016-02-22,42.8633,43.4433,42.6766,43.27,3903114
MON,2016-02-22,89.5,90.52,89.19,89.47,1572818
MOS,2016-02-22,24.69,25.22,24.67,25.16,3693345
MO,2016-02-22,61.02,61.36,60.71,61.21,4590489
MPC,2016-02-22,31.79,33.45,31.77,33.38,6627151
MRK,2016-02-22,50.28,50.78,50.1282,50.77,7770296
MRO,2016-02-22,6.97,7.5,6.85,7.49,34565207
MSFT,2016-02-22,52.28,53,52.28,52.65,25008291
MSI,2016-02-22,66.46,67.13,66.2152,66.75,1833412
MS,2016-02-22,24.4,24.74,24.33,24.54,12182034
MTB,2016-02-22,108.44,109.64,108.33,109.44,579372
MTD,2016-02-22,325.69,325.98,321.87,324.08,162116
MU,2016-02-22,11.37,11.44,10.9,11.05,20001687
MYL,2016-02-22,46.35,46.9,45.63,46.81,5244846
M,2016-02-22,40.49,41.71,40.35,41.06,6766214
NAVI,2016-02-22,10.13,10.38,10.1,10.36,2575112
NBL,2016-02-22,30.77,31.99,30.77,31.62,4736483
NCLH,2016-02-22,42.98,44.396,42.64,44.08,3218520
NDAQ,2016-02-22,64.17,64.34,63.24,63.55,1145657
NEE,2016-02-22,115.1,116.53,114.75,115.7,2615541
NEM,2016-02-22,24.08,25.49,24.08,25.12,11152022
NFLX,2016-02-22,90.75,93.11,88.3,91.93,16321822
NFX,2016-02-22,23.8,25.23,23.17,24.51,5316818
NI,2016-02-22,21.82,22.07,21.68,21.91,2411707
NKE,2016-02-22,59.65,60.475,59.26,60.17,11523446
NLSN,2016-02-22,48.63,49.47,48.52,49.45,2354084
NOC,2016-02-22,190.78,193.405,190.665,192.27,1088560
NOV,2016-02-22,30.02,30.13,29.37,29.4,5883253
NRG,2016-02-22,10.15,10.58,10.12,10.57,6488701
NSC,2016-02-22,75.66,77.15,75.23,75.96,1846389
NTAP,2016-02-22,24.87,25.46,24.87,24.97,4689311
NTRS,2016-02-22,60.09,61.15,60.09,60.9,1217679
NUE,2016-02-22,39.85,40.1,39.56,39.76,2662857
NVDA,2016-02-22,30.88,31.87,30.82,31.52,11241697
NWL,2016-02-22,37.97,38.8,37.89,38.11,3530079
NWSA,2016-02-22,11.04,11.19,11.02,11.1,2634963
NWS,2016-02-22,11.74,11.82,11.64,11.75,600367
OKE,2016-02-22,21.15,21.75,21.07,21.4,4100930
OMC,2016-02-22,76.98,77.6,76.3,77.12,1341638
ORCL,2016-02-22,37.11,37.4852,36.9,37.11,10109943
ORLY,2016-02-22,259.26,261.74,257.68,259.54,609945
OXY,2016-02-22,71.9,72.19,71.1,71.68,4665069
O,2016-02-22,60.56,60.69,59.47,59.72,2415854
PAYX,2016-02-22,51.56,51.94,51.35,51.92,2608214
PBCT,2016-02-22,14.82,14.93,14.76,14.86,2241727
PCAR,2016-02-22,51.55,52.31,51.55,52.24,1649777
PCG,2016-02-22,56.03,56.51,55.63,56.48,3044157
PCLN,2016-02-22,1286.56,1291.44,1268,1288.42,827413
PDCO,2016-02-22,45.63,46.11,45.05,45.36,819021
PEG,2016-02-22,43.12,43.94,43.02,43.84,4456853
PEP,2016-02-22,99.98,100.56,99.58,99.87,4731536
PFE,2016-02-22,29.75,30.07,29.65,30.05,39334413
PFG,2016-02-22,37.74,37.74,36.985,37.38,1595329
PGR,2016-02-22,32.16,32.28,31.84,32.03,2926656
PG,2016-02-22,82.07,82.67,81.71,82.13,6916454
PHM,2016-02-22,16.74,17.21,16.7,17.2,4933211
PH,2016-02-22,101.3,102.87,100.71,102.77,1335041
PKG,2016-02-22,45.86,46.04,45.23,45.72,1608982
PKI,2016-02-22,47.4,47.99,47.03,47.79,1200473
PLD,2016-02-22,37.84,38.16,37.59,37.71,4119219
PM,2016-02-22,92.34,92.85,92.019,92.54,3796812
PNC,2016-02-22,83.76,84.51,83.76,84.45,1645384
PNR,2016-02-22,48.8,49.59,48.73,49.13,834887
PNW,2016-02-22,68.93,69.85,68.32,69.55,1175614
PPG,2016-02-22,96.87,98,95.86,96.72,1291571
PPL,2016-02-22,36.28,36.35,35.5,36,6808641
PRGO,2016-02-22,127.62,128.61,122.62,124.08,3703562
PRU,2016-02-22,66.19,66.83,65.68,66.08,2616454
PSA,2016-02-22,253.33,254.95,251.715,253.64,520590
PSX,2016-02-22,81.05,81.42,80.11,80.87,3278059
PVH,2016-02-22,75.45,77.05,75.21,76.38,800761
PWR,2016-02-22,18.87,19.13,18.8,19.02,2813813
PXD,2016-02-22,126,126.54,123.87,125.01,2230473
PX,2016-02-22,103.89,105.05,103.5701,104.22,1273489
PYPL,2016-02-22,36.45,36.5,35.82,36,10476243
QCOM,2016-02-22,50.08,51.29,50.07,51.28,16793620
QRVO,2016-02-22,42.79,43,41.2275,41.96,2008245
RCL,2016-02-22,70.79,73.99,70.17,73.72,4641810
REGN,2016-02-22,399.05,405.71,394.39,395.79,773825
REG,2016-02-22,70.93,71.39,70.35,70.49,519020
RE,2016-02-22,187.62,188.26,185.66,186.06,249511
RF,2016-02-22,7.79,7.91,7.77,7.9,16755872
RHI,2016-02-22,38.76,39.33,38.76,39.18,981676
RHT,2016-02-22,66.53,67,65.45,66.11,1382026
RJF,2016-02-22,44.25,44.75,43.88,44.24,1095410
RL,2016-02-22,89.49,91.43,88.28,91,1057725
RMD,2016-02-22,59.47,59.64,59.12,59.26,613492
ROK,2016-02-22,102.9,105.4,102.68,105.07,1963960
ROP,2016-02-22,171.36,173.68,171.04,173.01,553625
ROST,2016-02-22,55.32,55.788,55.02,55.43,3040364
RRC,2016-02-22,24.34,25.71,23.79,24.89,6140046
RSG,2016-02-22,45.86,46.21,45.8,46.05,1432468
RTN,2016-02-22,124.05,125.67,123.65,124.51,1718831
SBAC,2016-02-22,90.97,94.12,90.64,93.02,1441074
SBUX,2016-02-22,58.63,58.95,58.17,58.87,8390689
SCG,2016-02-22,65.56,66.03,65.22,65.72,689528
SCHW,2016-02-22,24.71,25.1,24.33,24.54,11227030
SEE,2016-02-22,43.79,44.89,43.79,44.86,2090337
SHW,2016-02-22,257.68,259.74,256.79,257.8,584757
SIG,2016-02-22,104.05,104.5,102.47,103.04,1276583
SJM,2016-02-22,128.67,129,126.52,126.86,1274148
SLB,2016-02-22,73.82,74.63,73.58,74.37,7649870
SLG,2016-02-22,88.19,90.3,88.09,90.1,1462215
SNA,2016-02-22,146.73,147.67,146.3,147.39,512243
SNI,2016-02-22,55.5,56.84,55.47,55.83,2418450
SNPS,2016-02-22,44.93,45.215,44.42,44.72,1316450
SO,2016-02-22,48.61,49.1,48.46,49.1,3403780
SPGI,2016-02-22,89.16,90,88.68,89.45,1521240
SPG,2016-02-22,190.69,192.43,188.9501,189.43,1122468
SRCL,2016-02-22,110.65,111.6599,110.24,111.24,742203
SRE,2016-02-22,97.73,99.48,97.67,98.75,1505872
STI,2016-02-22,34.53,34.93,34.48,34.85,3623753
STT,2016-02-22,56.66,57.65,55.92,56.82,3614326
STX,2016-02-22,31.98,32.54,31.565,32.23,4554540
STZ,2016-02-22,139.87,142.33,139.44,140.6,1584558
SWKS,2016-02-22,63.6,65.19,63.29,64.29,3207155
SWK,2016-02-22,93.15,94.17,93.15,94.11,857158
SYF,2016-02-22,27.94,28,27.3838,27.71,10824922
SYK,2016-02-22,98.5,99.12,98.105,99.04,1437186
SYMC,2016-02-22,20.1,20.35,20.04,20.13,5504206
SYY,2016-02-22,44.55,44.88,42.05,42.79,16023124
TAP,2016-02-22,85.69,86.99,85.6,86.83,1506755
TDG,2016-02-22,210.56,212.45,208.75,209.66,593120
TEL,2016-02-22,57.92,58.515,57.73,58.18,2613696
TGT,2016-02-22,72.51,73.25,72.26,72.47,4766449
TIF,2016-02-22,65.01,65.6,64.88,65.26,1066058
TJX,2016-02-22,72.39,73.33,72.02,73.03,3686913
TMK,2016-02-22,52.42,52.62,52.22,52.49,415242
TMO,2016-02-22,131,131.99,130.32,131.44,937100
TPR,2016-02-22,36.04,36.54,36.02,36.18,4144753
TRIP,2016-02-22,61.8,63.51,61.37,63.11,2022572
TROW,2016-02-22,69.72,70.24,69.14,69.89,1271099
TRV,2016-02-22,109.42,109.53,108.49,109.35,2281108
TSCO,2016-02-22,85.32,86.93,85.01,86.39,982904
TSN,2016-02-22,63.09,64.11,63.04,64.1,4658871
TSS,2016-02-22,43.29,43.68,43.005,43.15,2193529
TWX,2016-02-22,65.03,66.41,65.03,65.72,6221802
TXN,2016-02-22,53.29,53.58,53.05,53.3,4350918
TXT,2016-02-22,33.7,34.26,33.64,34.16,1639592
T,2016-02-22,36.74,36.86,36.55,36.86,21383086
UAA,2016-02-22,40.57,41.1,40.325,40.545,3865608
UAL,2016-02-22,54.13,55.84,53.96,55.49,6665866
UDR,2016-02-22,34.4,34.825,34.24,34.4,927088
UHS,2016-02-22,108.06,110.44,108.06,110.03,745351
ULTA,2016-02-22,151,156.87,150.43,156.27,1571990
UNH,2016-02-22,119.12,122.14,118.96,121.27,5054758
UNM,2016-02-22,27.53,28.06,27.53,28.03,1598923
UNP,2016-02-22,81.78,82.26,80.7,81.61,5448320
UPS,2016-02-22,98.28,98.9099,97.92,98.02,2574333
URI,2016-02-22,49.68,52.17,49.65,51.61,2249180
USB,2016-02-22,40.1,40.39,40,40.23,8157323
UTX,2016-02-22,89.19,94.91,88.87,92.37,21828314
VAR,2016-02-22,78.29,78.99,78.05,78.74,791296
VFC,2016-02-22,59,61.93,58.8,61.49,4849176
VIAB,2016-02-22,35.61,37,35.11,36.86,3657390
VLO,2016-02-22,57.26,58.97,57.01,58.68,5025760
VMC,2016-02-22,95.36,96.82,95.27,96.05,872350
VNO,2016-02-22,85.66,87.51,85.66,87.31,1180262
VRSK,2016-02-22,68.49,69.36,68.41,68.48,1978993
VRSN,2016-02-22,81.85,84.565,81.85,83.99,1847868
VRTX,2016-02-22,89.41,91.6,87.85,89,1599928
VTR,2016-02-22,52.72,53.26,52.5,52.99,1590938
VZ,2016-02-22,51.02,51.15,50.77,51.07,12455998
V,2016-02-22,72.3,73.19,72.1,73.06,7481531
WAT,2016-02-22,122.59,123.27,121.45,122.69,278315
WBA,2016-02-22,78.4,78.88,77.75,78.8,3348878
WDC,2016-02-22,44.73,46.35,44.67,46.1,4253608
WEC,2016-02-22,56.83,57.15,56.35,57.1,1413503
WFC,2016-02-22,48.83,49.34,48.83,49.19,17572775
WHR,2016-02-22,145.11,148.84,144.8,148.21,1247710
WLTW,2016-02-22,111.36,113.23,111.01,113.04,681534
WMB,2016-02-22,15.95,16.3949,15.64,16.15,8700299
WMT,2016-02-22,64.96,66.135,64.96,65.63,10587265
WM,2016-02-22,55.76,56.25,55.64,56.18,2600547
WRK,2016-02-22,32.97,32.97,31.76,32.35,1492379
WU,2016-02-22,18.24,18.38,18.2,18.36,6544641
WYNN,2016-02-22,79.18,81.32,78.62,79.53,4864286
WYN,2016-02-22,69.9,70.69,69.9,70.64,1110528
WY,2016-02-22,23.19,23.67,23.11,23.58,14405633
XEC,2016-02-22,87.4,88.66,86.045,87.9,1195657
XEL,2016-02-22,39.48,39.76,39.27,39.67,2395782
XLNX,2016-02-22,48.82,49.25,48.56,48.89,2330300
XL,2016-02-22,34.5,34.71,34.07,34.28,1875138
XOM,2016-02-22,83.21,83.44,82.2,82.39,14595198
XRAY,2016-02-22,56.71,57.02,56.24,56.66,662802
XRX,2016-02-22,37.76,38.44,37.68,38.36,1512617
XYL,2016-02-22,37.46,37.87,37.365,37.64,1500370
YUM,2016-02-22,71.31,72.14,71.11,71.96,5489018
ZBH,2016-02-22,95.64,96.04,94.61,95.14,1112154
ZION,2016-02-22,21.65,22.245,21.63,22.21,4232203
ZTS,2016-02-22,42.12,42.83,41.79,42.77,3476629
AAL,2016-02-23,40.56,40.81,40.17,40.38,6432202
AAPL,2016-02-23,96.4,96.5,94.55,94.69,31942633
AAP,2016-02-23,148.44,151.34,147.37,147.55,698270
ABBV,2016-02-23,55.7,56.31,55,55.07,8629685
ABC,2016-02-23,87.69,88.1899,86.86,87.35,1675813
ABT,2016-02-23,38.91,39.05,38.3,38.39,6144311
ACN,2016-02-23,100.34,100.68,99.55,99.65,2359061
ADBE,2016-02-23,83.41,84.49,82.86,83.07,2958412
ADI,2016-02-23,52.46,52.73,51.39,51.46,1781418
ADM,2016-02-23,33.77,34.42,33.37,33.79,3444311
ADP,2016-02-23,86.12,86.48,84.69,84.85,1863451
ADSK,2016-02-23,49.92,50.63,49.28,49.69,1966871
ADS,2016-02-23,209,213.77,206.37,206.46,771288
AEE,2016-02-23,45.94,46.63,45.76,46.52,1557604
AEP,2016-02-23,62.47,62.935,62.1,62.76,1943760
AES,2016-02-23,9.71,9.785,9.51,9.58,4175104
AET,2016-02-23,106.78,107.99,106.3,107.33,1877490
AFL,2016-02-23,59.64,59.78,59.25,59.37,1583208
AGN,2016-02-23,285.99,288.84,283.71,286.78,2354802
AIG,2016-02-23,52.01,52.03,50.8,51.06,6899680
AIV,2016-02-23,36.27,36.97,36.03,36.17,1603041
AIZ,2016-02-23,70.27,71.09,70.02,70.17,781050
AJG,2016-02-23,39.78,39.94,39.49,39.55,595290
AKAM,2016-02-23,54.07,54.76,53.58,53.97,3878854
ALB,2016-02-23,54.47,55.59,52.51,52.66,1223886
ALGN,2016-02-23,63.42,64.5,62.82,62.94,427687
ALK,2016-02-23,72.31,73.03,71.59,72.74,906383
ALLE,2016-02-23,60.8,62,60.53,61.11,742947
ALL,2016-02-23,64.31,64.31,63.56,63.73,1973511
ALXN,2016-02-23,144.22,147.67,141.86,142.06,1500398
AMAT,2016-02-23,18.48,18.725,18.4172,18.51,12056293
AMD,2016-02-23,2.04,2.06,1.97,1.97,6710579
AME,2016-02-23,46.09,46.25,45.24,45.54,2424693
AMGN,2016-02-23,148.15,149.72,146.86,147.26,3315190
AMG,2016-02-23,134.43,134.77,129,129.17,635964
AMP,2016-02-23,84.22,84.31,83.03,83.43,1698413
AMT,2016-02-23,88.87,89.36,87.58,88.02,1967624
AMZN,2016-02-23,555.55,556.91,545.33,552.94,4050790
ANDV,2016-02-23,75.59,78.6,75.25,75.52,3587111
ANSS,2016-02-23,88.42,88.42,86.4,86.49,453476
ANTM,2016-02-23,131.9,133.88,130.81,131.27,1519927
AON,2016-02-23,93.21,95.02,92.88,94.07,2367368
AOS,2016-02-23,34.9,35.365,34.44,34.455,858502
APA,2016-02-23,38.89,39.78,37.86,37.88,5480543
APC,2016-02-23,36.75,37.05,35.15,35.3,6104428
APD,2016-02-23,132.05,132.61,130.5701,131.21,975552
APH,2016-02-23,52.44,52.54,52.08,52.15,1307459
ARE,2016-02-23,75.92,77.01,74.52,76.3,364777
ARNC,2016-02-23,26.25,26.31,25.53,25.59,8843419
ATVI,2016-02-23,31.35,31.91,30.55,30.73,9504124
AVB,2016-02-23,170.57,173.0399,168.12,170.47,442979
AVGO,2016-02-23,130.16,130.5,128.06,128.16,2235165
AVY,2016-02-23,64.72,65.14,63.84,63.99,565261
AWK,2016-02-23,66.11,66.86,66.11,66.67,865926
AXP,2016-02-23,55.52,55.6,54.96,55.11,5884112
AYI,2016-02-23,196.47,199.4699,196.05,197.22,462219
AZO,2016-02-23,766.55,771.18,755.69,764.28,290663
A,2016-02-23,37.64,37.96,36.95,37.17,1282290
BAC,2016-02-23,12.47,12.475,12.1,12.16,104498707
BAX,2016-02-23,38.15,38.41,37.69,38.34,3495120
BA,2016-02-23,116.97,118.5,115.93,116.9,3762341
BBT,2016-02-23,32.77,32.98,31.8849,32.1,5507119
BBY,2016-02-23,30.97,31.45,30.67,30.92,5160475
BDX,2016-02-23,145.98,147.07,145.5,146.46,1026668
BEN,2016-02-23,34.98,35.39,34.7,34.94,3893055
BF.B,2016-02-23,51.35,51.53,50.77,51.38,1193880
BIIB,2016-02-23,264.81,265.86,257.9,258.99,1539215
BK,2016-02-23,35.29,35.31,34.7,35.06,5033193
BLK,2016-02-23,315,317.42,306.41,309.86,758685
BLL,2016-02-23,32.99,33.265,32.77,33.015,2297578
BMY,2016-02-23,63.28,63.35,62.02,62.07,6293877
BRK.B,2016-02-23,131.12,131.91,130.65,130.74,3091452
BSX,2016-02-23,17.11,17.335,17.08,17.24,7220696
BWA,2016-02-23,32.73,33.29,31.8675,32.12,2105891
BXP,2016-02-23,114.18,116.31,113.47,114.35,1439414
CAG,2016-02-23,41.77,42.09,41.745,41.92,1537888
CAH,2016-02-23,81.21,81.73,80.2,81.2,2273677
CAT,2016-02-23,67.11,67.24,65.7,65.78,5599379
CA,2016-02-23,29.4,29.52,29.08,29.23,3560790
CBG,2016-02-23,25.58,25.83,25.45,25.8,3384038
CBOE,2016-02-23,62.65,65.29,62.38,63.07,864007
CBS,2016-02-23,46.77,47.55,46.37,46.96,4322288
CB,2016-02-23,116.63,116.74,115.49,115.7,1316790
CCI,2016-02-23,86.28,86.68,85.84,86.35,2372130
CCL,2016-02-23,47.75,48.58,47.63,48.1,6061261
CDNS,2016-02-23,21.13,21.24,20.94,21.1,2708770
CELG,2016-02-23,104.43,105.73,101.88,102.04,5793636
CERN,2016-02-23,51.16,51.4,50.23,50.65,3252646
CFG,2016-02-23,19.73,19.81,19.095,19.37,6184355
CF,2016-02-23,33.05,33.45,32.1,32.13,3902279
CHD,2016-02-23,44.965,45.575,44.93,45.46,1379918
CHK,2016-02-23,2.53,2.71,2.16,2.19,49682202
CHRW,2016-02-23,69.37,70.06,68.988,69.53,1371323
CHTR,2016-02-23,176.02,177.7899,174.23,174.39,1893542
CINF,2016-02-23,62.81,63.12,62.63,62.74,1037077
CI,2016-02-23,135.69,138.01,135.69,137.84,955643
CLX,2016-02-23,128.4,129.23,128.35,128.85,691647
CL,2016-02-23,67.39,67.71,67.02,67.2,2083199
CMA,2016-02-23,35.36,35.44,33.6,33.96,4078155
CMCSA,2016-02-23,28.89,29.0879,28.7,28.77,14614232
CME,2016-02-23,92.04,93.385,91.21,91.9,1457616
CMG,2016-02-23,514,530.85,513.11,525.06,1451668
CMI,2016-02-23,98.48,98.91,96.74,97.53,2186486
CMS,2016-02-23,39.58,39.995,39.2,39.93,2412422
CNC,2016-02-23,57.67,58.46,57.11,57.14,1422013
CNP,2016-02-23,18.47,18.59,18.39,18.58,3282144
COF,2016-02-23,67.61,67.61,65.32,65.72,3487022
COG,2016-02-23,20.33,20.4,19.16,19.26,76176600
COL,2016-02-23,87.53,90.58,87.53,89.1,1685160
COO,2016-02-23,141.58,141.79,139.15,141.06,535763
COP,2016-02-23,33.92,34.61,32.91,32.92,9719568
COST,2016-02-23,149.89,151.76,149.12,150.36,1850645
COTY,2016-02-23,28.86,28.86,28,28.73,913712
CPB,2016-02-23,60.78,61.085,60.37,60.9,1151759
CRM,2016-02-23,63.72,63.78,62.4399,62.9,5280449
CSCO,2016-02-23,26.54,26.54,26.0646,26.12,28097508
CSRA,2016-02-23,26.56,26.93,25.4701,26.2,1396107
CSX,2016-02-23,24.86,25.4,24.355,24.38,9002775
CTAS,2016-02-23,84.56,84.64,83.63,83.96,389898
CTL,2016-02-23,29.7,29.75,29.03,29.25,6814060
CTSH,2016-02-23,56.52,56.75,55.7,55.76,3388764
CTXS,2016-02-23,69.3,69.92,68.02,68.76,1263650
CVS,2016-02-23,97.37,97.5,95.885,96.75,4486912
CVX,2016-02-23,88.39,88.48,84.7,84.91,10655795
CXO,2016-02-23,93.93,94.35,90.16,90.87,2552326
C,2016-02-23,39.12,39.19,38.04,38.22,26234192
DAL,2016-02-23,48.47,49.45,48.45,48.95,9411450
DE,2016-02-23,78.23,78.49,76.92,77.14,2911558
DFS,2016-02-23,47,47.29,46.09,46.46,2910290
DGX,2016-02-23,66.65,66.86,66.01,66.14,780056
DG,2016-02-23,73.39,74.58,73.01,74.11,2979249
DHI,2016-02-23,25.93,26.36,25.81,26.31,6647734
DHR,2016-02-23,87.33,87.89,86.77,87.32,1822143
DISCA,2016-02-23,26.2,26.2,25.1,25.19,4099636
DISCK,2016-02-23,25.58,25.67,24.6,24.69,1907833
DISH,2016-02-23,46.35,46.68,44.6101,46.06,2782853
DIS,2016-02-23,96.5,96.82,95.15,95.38,6253760
DLR,2016-02-23,81.5,82.5,80.73,81,1164380
DLTR,2016-02-23,81.62,82.68,80.77,81.69,3515347
DOV,2016-02-23,61.35,61.8,60.2467,60.38,1140763
DPS,2016-02-23,91.14,92.582,90.76,92.09,1437069
DRE,2016-02-23,20.7,20.8,20.43,20.52,1466220
DRI,2016-02-23,62.37,63.86,62.01,62.86,2170023
DTE,2016-02-23,84.97,86.05,84.7201,85.76,663957
DUK,2016-02-23,74.65,75.17,74.23,74.81,4231879
DVA,2016-02-23,64.59,64.9,64.15,64.28,1064203
DVN,2016-02-23,20.08,20.39,18.89,18.91,19387704
D,2016-02-23,70.39,71.19,70.27,70.88,2559197
EA,2016-02-23,63,63.325,61.46,61.52,4817071
EBAY,2016-02-23,24.04,24.2,23.61,23.62,10125507
ECL,2016-02-23,103.62,104.12,99.99,100.14,6287572
ED,2016-02-23,71.58,72.31,71.07,72.05,1789632
EFX,2016-02-23,103.26,103.8,102.075,103.14,624158
EIX,2016-02-23,63.96,65.29,63.6,64.98,3137244
EL,2016-02-23,91.48,92,90.91,91.72,1054545
EMN,2016-02-23,64.04,64.49,62.71,62.92,838295
EMR,2016-02-23,49.21,49.57,48.34,48.46,2764917
EOG,2016-02-23,71.69,71.75,67.65,68.02,4418684
EQIX,2016-02-23,298.85,299.9,290.62,292.06,969912
EQR,2016-02-23,74.86,75.23,73.51,73.81,1660519
EQT,2016-02-23,60.06,60.2,55.47,55.5,3650823
ESRX,2016-02-23,68.89,69.02,68.08,68.55,4000342
ESS,2016-02-23,208.14,211.53,208.14,209.17,446657
ES,2016-02-23,55.02,56,55.02,55.84,1595569
ETFC,2016-02-23,22.72,22.83,22.25,22.67,3805512
ETN,2016-02-23,57.4,57.93,56.4142,56.55,2522731
ETR,2016-02-23,73.88,74.23,72.98,73.49,1321499
EW,2016-02-23,86.5,87.36,85.95,86.87,1699152
EXC,2016-02-23,31.09,31.62,31,31.19,8711331
EXPD,2016-02-23,43.94,45.96,43.61,45.19,3244497
EXPE,2016-02-23,106.6,107.64,103.28,104.16,2358544
EXR,2016-02-23,85.48,87.19,85.24,85.9,1129654
FAST,2016-02-23,44.95,45.4,44.46,44.54,2215178
FBHS,2016-02-23,50.21,51.61,50.21,51.13,2447426
FB,2016-02-23,106.85,107.47,105.12,105.46,25319315
FCX,2016-02-23,7.55,7.74,7.15,7.24,59132651
FDX,2016-02-23,134.42,134.86,132.39,133.81,2357752
FE,2016-02-23,33.32,33.59,32.93,33.04,3623982
FFIV,2016-02-23,93.62,94.9,93.02,93.53,955443
FISV,2016-02-23,97.8,98.07,97.1,97.19,1574681
FIS,2016-02-23,59.66,59.99,58.8999,58.98,1753088
FITB,2016-02-23,15.6,15.64,14.995,15.1,8010902
FLIR,2016-02-23,30.95,31.52,30.74,31.15,970994
FLR,2016-02-23,46.56,47.05,46.02,46.07,1338467
FLS,2016-02-23,43.02,43.6,42.21,42.22,1001305
FL,2016-02-23,67.66,68.11,65.26,66.21,3568794
FMC,2016-02-23,37.47,38.12,36.41,36.64,936248
FOXA,2016-02-23,27.15,27.43,26.925,26.95,10921693
FOX,2016-02-23,26.72,27.42,26.64,27.02,2930113
FRT,2016-02-23,147.48,149.89,147.145,147.41,388727
FTI,2016-02-23,25.12,25.3,24.19,24.2,3191537
F,2016-02-23,12.53,12.65,12.42,12.42,30136719
GD,2016-02-23,135.94,137.19,135.27,135.91,1221869
GE,2016-02-23,29.21,29.36,29.08,29.22,31151238
GGP,2016-02-23,26.47,27.04,26.47,26.74,3348326
GILD,2016-02-23,89.1,89.4,87.9,88.35,8394523
GIS,2016-02-23,58.29,58.92,58.26,58.82,2675305
GLW,2016-02-23,18.38,18.52,18.19,18.21,9564737
GM,2016-02-23,29.41,29.82,29.28,29.38,9949641
GOOGL,2016-02-23,726.1,730.9,715.67,717.29,2066566
GOOG,2016-02-23,701.45,708.4,693.58,695.85,2009280
GPC,2016-02-23,92.31,92.78,91.54,91.75,534515
GPN,2016-02-23,61.05,61.7299,60.49,60.58,1264694
GPS,2016-02-23,27.02,27.515,26.81,27.26,4402460
GRMN,2016-02-23,40.65,40.97,40.26,40.74,1472866
GS,2016-02-23,148,148.05,144.05,144.91,4249590
GT,2016-02-23,29.8,30.3,29.4367,29.57,3745659
GWW,2016-02-23,220.7,221.47,217.486,217.9,669432
HAL,2016-02-23,32.44,32.59,32.02,32.09,11914439
HAS,2016-02-23,74.1,74.85,73.98,74.51,1034573
HBAN,2016-02-23,8.87,8.89,8.55,8.61,8187325
HBI,2016-02-23,26.85,27.1,26.4,26.47,2825750
HCA,2016-02-23,69.7,70.48,69.01,69.84,3329204
HCN,2016-02-23,60.15,61.93,60.01,60.67,2796694
HCP,2016-02-23,28.87,29,28.24,28.56,4053013
HD,2016-02-23,127,127.19,123.35,124.53,11168725
HES,2016-02-23,43.66,44.709,41.61,41.92,5151394
HIG,2016-02-23,42.29,42.4,41.54,41.72,1784783
HII,2016-02-23,133.84,135.72,132.04,132.88,399672
HOG,2016-02-23,42.64,42.83,41.94,42.22,1626728
HOLX,2016-02-23,34.35,34.57,34.17,34.39,1242383
HON,2016-02-23,104.31,105.8,103.17,103.64,7837358
HPE,2016-02-23,13.72,13.82,12.84,13.09,14646955
HPQ,2016-02-23,10.61,10.63,10.25,10.31,13019804
HP,2016-02-23,53.48,54,50.56,51.08,2163568
HRB,2016-02-23,33.79,33.91,33.43,33.65,2079607
HRL,2016-02-23,43.04,43.7,42.92,43.57,2445201
HRS,2016-02-23,76,76.36,75.32,75.4,797089
HSIC,2016-02-23,82.94,83.68,82.675,83.29,957654
HST,2016-02-23,15.23,15.46,14.93,14.96,7504673
HSY,2016-02-23,89.73,90.32,88.93,89.91,1126174
HUM,2016-02-23,171.68,174.01,170.06,172.83,684239
IBM,2016-02-23,133.14,133.41,132.01,132.4,3439731
ICE,2016-02-23,49.464,49.7,47.95,48.328,4670810
IDXX,2016-02-23,71.17,71.97,70.43,71.7,436148
IFF,2016-02-23,104.36,105.14,102.77,103.42,566055
ILMN,2016-02-23,151.54,154.1,149.11,149.94,1351633
INCY,2016-02-23,73.47,74.83,71.07,72.01,1609017
INFO,2016-02-23,27.82,28.04,27.47,27.53,463176
INTC,2016-02-23,29.3,29.345,28.6,28.8,26638208
INTU,2016-02-23,97.54,98.12,96.24,97.36,1859282
IPG,2016-02-23,21.2,21.58,21.12,21.38,5369286
IP,2016-02-23,34.18,34.31,33.76,34.19,3758542
IQV,2016-02-23,62.37,62.94,61.62,61.65,656596
IRM,2016-02-23,29.37,29.64,29.1342,29.26,879841
IR,2016-02-23,53.65,54.87,53.33,53.42,2619121
ISRG,2016-02-23,182.3832,184.3331,181.3665,182.9665,703140
ITW,2016-02-23,96.19,96.56,94.68,94.75,1558393
IT,2016-02-23,82.71,83.17,81.89,82.36,254645
IVZ,2016-02-23,27.1,27.16,26.2,26.34,3847330
JBHT,2016-02-23,77.27,77.51,75.995,76.14,682371
JCI,2016-02-23,35.6021,35.9948,35.267,35.4136,3175773
JEC,2016-02-23,38.43,39.13,38.05,38.23,697523
JNJ,2016-02-23,104.65,104.79,103.96,104.08,6629181
JNPR,2016-02-23,24.71,25,24.39,24.56,4781508
JPM,2016-02-23,57.9,58.09,55.96,56.12,31772544
JWN,2016-02-23,51.4,51.57,50.19,50.86,2753260
KEY,2016-02-23,10.9,10.91,10.57,10.63,10715073
KHC,2016-02-23,73.1,73.49,72.56,72.82,2805581
KIM,2016-02-23,26.96,27.19,26.86,26.89,2164318
KLAC,2016-02-23,65.76,66.2,65.32,65.68,1319325
KMB,2016-02-23,131.29,131.91,130.91,131.53,999471
KMI,2016-02-23,17.8,17.9,17.35,17.42,19113202
KMX,2016-02-23,45.82,46.33,44.54,45.47,2360565
KORS,2016-02-23,54.56,55.77,54.15,54.77,3194081
KO,2016-02-23,43.74,44.05,43.66,43.69,11166383
KR,2016-02-23,38.12,38.97,37.93,38.78,6021145
KSS,2016-02-23,45.35,45.49,44.73,44.94,2514165
KSU,2016-02-23,81.74,82.63,80.15,81.3,1607871
K,2016-02-23,73.55,74.585,73.535,74.12,2809457
LB,2016-02-23,83.91,84.7599,83.27,83.92,2270097
LEG,2016-02-23,44.57,44.82,44.21,44.23,703847
LEN,2016-02-23,39.8823,40.3922,39.3872,40.2353,2209176
LH,2016-02-23,110.05,110.9999,109.06,109.4,603435
LKQ,2016-02-23,25.94,26.54,25.76,26.17,2171122
LLL,2016-02-23,118.22,119.39,116.4,117.8,373389
LLY,2016-02-23,73.1,74.5,73.06,73.47,4411185
LMT,2016-02-23,214.83,215.735,213.87,215.15,1282903
LNC,2016-02-23,36.47,36.73,35.33,35.87,2775329
LNT,2016-02-23,33.595,34.5,33.53,34.38,1837728
LOW,2016-02-23,71.46,71.48,67.84,67.9,10980436
LRCX,2016-02-23,69.72,70.35,68.95,69.23,1952825
LUK,2016-02-23,15.01,15.105,14.76,14.76,1778954
LUV,2016-02-23,40.7,41.2325,40.4,41.08,5763234
LYB,2016-02-23,80.09,80.31,76.59,77,2662067
L,2016-02-23,37.27,37.49,36.42,36.5,1050244
MAA,2016-02-23,92.42,93.81,91.64,92.03,881949
MAC,2016-02-23,79.1,79.9899,77.82,78.5,774398
MAR,2016-02-23,66.51,66.86,66.05,66.27,3016301
MAS,2016-02-23,27.77,28.4,27.62,28.36,5456090
MAT,2016-02-23,32.37,32.4,31.81,31.97,3487753
MA,2016-02-23,87.26,87.85,85.93,86.21,4236932
MCD,2016-02-23,117.35,118.15,116.85,116.9,5276672
MCHP,2016-02-23,42.79,43.31,42.19,42.26,1584154
MCK,2016-02-23,156,156.14,153.8,153.99,1270695
MCO,2016-02-23,87.53,88.63,86.671,86.95,1309599
MDLZ,2016-02-23,39.56,40.17,39.51,40.07,8003446
MDT,2016-02-23,76.24,76.69,75.735,75.8,3809709
MET,2016-02-23,39.07,39.15,37.895,38.42,8050581
MGM,2016-02-23,18.65,18.81,18.14,18.22,6894508
MHK,2016-02-23,165.79,167.42,165.13,166.58,638472
MKC,2016-02-23,91.46,93.025,91.46,92.87,1282143
MLM,2016-02-23,138.75,141.12,137.42,138.39,680848
MMC,2016-02-23,57.34,57.675,57.01,57.09,1855428
MMM,2016-02-23,157.63,157.6899,155.165,156.17,1922779
MNST,2016-02-23,43.02,43.6,42.6833,42.93,3722208
MON,2016-02-23,89.31,89.41,87.11,87.96,2359523
MOS,2016-02-23,25.06,25.069,24.12,24.38,5016444
MO,2016-02-23,61.22,61.77,61.04,61.52,4686069
MPC,2016-02-23,33.12,33.48,31.59,31.61,6632378
MRK,2016-02-23,50.56,50.9352,50.43,50.54,7899519
MRO,2016-02-23,7.3,7.46,6.9,7.03,28066293
MSFT,2016-02-23,52.34,52.37,50.98,51.18,28895274
MSI,2016-02-23,70.04,72.71,69.31,70.78,4942161
MS,2016-02-23,24.45,24.49,23.68,23.71,14728816
MTB,2016-02-23,108.98,109.88,105.57,105.97,682401
MTD,2016-02-23,322.96,329.83,314.7,316.34,167593
MU,2016-02-23,11,11.08,10.39,10.49,22686754
MYL,2016-02-23,46.7,47.97,46.54,46.71,6558874
M,2016-02-23,42,43.53,40.52,42.31,16311452
NAVI,2016-02-23,10.29,10.49,10.12,10.24,2903474
NBL,2016-02-23,31.22,31.37,29.77,29.89,4059079
NCLH,2016-02-23,45.6,48.3,45.42,46.85,6831268
NDAQ,2016-02-23,64.47,64.95,63.08,63.14,1343774
NEE,2016-02-23,115.33,116.54,114.85,116.12,2307349
NEM,2016-02-23,25.62,25.85,25.08,25.39,7552383
NFLX,2016-02-23,91.4,92.49,89.05,89.12,12744428
NFX,2016-02-23,24.21,24.47,23.32,23.34,4381666
NI,2016-02-23,21.88,22.02,21.75,21.8,3131776
NKE,2016-02-23,60.26,60.74,59.89,60.21,7504589
NLSN,2016-02-23,49.24,49.24,48.3,48.72,2300786
NOC,2016-02-23,192.03,193.315,190.75,191.31,806470
NOV,2016-02-23,29.35,29.8,28.62,28.65,4649261
NRG,2016-02-23,10.45,10.55,10.14,10.32,4410881
NSC,2016-02-23,76.12,76.94,73.7201,73.87,948658
NTAP,2016-02-23,24.76,24.89,24.29,24.32,4653828
NTRS,2016-02-23,60.54,60.57,58.97,59.74,1654600
NUE,2016-02-23,39.37,39.56,38.88,38.9,2096410
NVDA,2016-02-23,31.27,31.9,31.12,31.6,9234450
NWL,2016-02-23,37.82,38.105,37.52,37.87,3719922
NWSA,2016-02-23,11.02,11.17,10.88,10.89,4069945
NWS,2016-02-23,11.68,11.84,11.6,11.62,1435705
OKE,2016-02-23,21.32,21.64,20.55,21.31,4627178
OMC,2016-02-23,77.04,77.64,76.72,76.82,1350891
ORCL,2016-02-23,37.11,37.11,36.38,36.55,9417125
ORLY,2016-02-23,258.76,260.75,255.83,258.78,881412
OXY,2016-02-23,71.37,71.77,68.58,69,4214663
O,2016-02-23,59.78,60.08,59.11,59.71,2124894
PAYX,2016-02-23,51.52,52.06,51.36,51.42,1722158
PBCT,2016-02-23,14.83,14.87,14.56,14.7,4022041
PCAR,2016-02-23,51.87,52.2699,51.21,51.5,2141860
PCG,2016-02-23,56.3,57.35,56.19,57.22,2680251
PCLN,2016-02-23,1278.3,1288.4,1258.71,1261.89,617825
PDCO,2016-02-23,45.05,45.32,44.46,44.91,686917
PEG,2016-02-23,43.62,43.78,43.18,43.59,3416109
PEP,2016-02-23,99.89,100,99.38,99.54,3721066
PFE,2016-02-23,30.06,30.38,29.945,29.96,31970661
PFG,2016-02-23,37.29,37.46,36.83,36.93,1474228
PGR,2016-02-23,32.03,32.12,31.81,31.93,2888483
PG,2016-02-23,82,82.46,81.615,81.81,5840568
PHM,2016-02-23,17.15,17.285,16.92,17.15,5522443
PH,2016-02-23,102.25,103.63,100.71,100.77,1046999
PKG,2016-02-23,45.53,45.9,44.92,45.82,1737088
PKI,2016-02-23,47.54,48.14,47,47.2,1015865
PLD,2016-02-23,37.48,38.26,37.48,37.91,3211090
PM,2016-02-23,92.42,92.79,91.795,92.05,3589971
PNC,2016-02-23,83.94,84.27,81.78,82.81,2555615
PNR,2016-02-23,48.85,49.48,47.69,47.74,898731
PNW,2016-02-23,69.17,70.07,68.52,69.89,678222
PPG,2016-02-23,96.54,96.66,94.7,94.87,1260295
PPL,2016-02-23,36,36.36,35.9,36.07,3031267
PRGO,2016-02-23,123.96,126.61,123.7,124.85,2182568
PRU,2016-02-23,65.85,66.088,64.03,64.59,3313699
PSA,2016-02-23,253.68,256.79,253.11,253.72,521240
PSX,2016-02-23,80.4,80.61,78.53,78.56,3323355
PVH,2016-02-23,76.75,79.26,75.5839,77.73,1292166
PWR,2016-02-23,19,19.01,18.69,18.7,2903658
PXD,2016-02-23,123.51,124.8756,119.5,119.57,2093552
PX,2016-02-23,103.53,103.8099,101.6,102.22,1294618
PYPL,2016-02-23,35.72,35.935,35.02,35.48,8415202
QCOM,2016-02-23,51,51,50.11,50.42,9358656
QRVO,2016-02-23,41.73,42.32,40.95,41.49,1425208
RCL,2016-02-23,74.38,76.25,73.8,74.01,4879394
REGN,2016-02-23,392,399.685,386.075,386.83,617457
REG,2016-02-23,70.4,71.1,70.12,70.27,576617
RE,2016-02-23,185.8,187.02,185.21,186.51,508020
RF,2016-02-23,7.86,7.9,7.5,7.57,19334731
RHI,2016-02-23,38.93,39.31,38.59,38.96,955715
RHT,2016-02-23,66.03,66.14,64.38,65.3,1290691
RJF,2016-02-23,44.14,44.16,43.3,43.44,1113293
RL,2016-02-23,90.89,92.14,89.48,89.8,1102886
RMD,2016-02-23,58.58,58.9,57.28,57.99,1864238
ROK,2016-02-23,104.36,105.2899,102.62,102.66,1042797
ROP,2016-02-23,172.4,174.44,170.3,171.26,440650
ROST,2016-02-23,55.11,56,55.03,55.35,3101285
RRC,2016-02-23,24.33,24.4,22.06,22.61,6264385
RSG,2016-02-23,46.03,46.31,45.84,45.96,967278
RTN,2016-02-23,124.48,126.35,124.175,125.22,1480910
SBAC,2016-02-23,92.32,93.36,91.83,92.76,1080814
SBUX,2016-02-23,58.45,58.9,58,58.46,7064095
SCG,2016-02-23,65.6,66.3,65.3,66.01,690083
SCHW,2016-02-23,24.45,24.5,23.96,24.13,10435221
SEE,2016-02-23,44.61,44.83,43.91,44.07,1782075
SHW,2016-02-23,258.19,259.61,253.52,254.71,562236
SIG,2016-02-23,102.83,103,98.75,100.17,2224512
SJM,2016-02-23,123.5,125.52,121.79,123.85,2690023
SLB,2016-02-23,73.88,74.77,71.86,72.08,8201911
SLG,2016-02-23,89.33,91.25,88.11,88.64,1146783
SNA,2016-02-23,146.12,147.82,144.32,144.54,343107
SNI,2016-02-23,57.13,59.4,56.34,58.04,2856343
SNPS,2016-02-23,44.69,45.25,43.72,44.1,1267251
SO,2016-02-23,48.97,49.27,48.75,49.1,3495150
SPGI,2016-02-23,88.5,88.5,87.01,87.2,1219268
SPG,2016-02-23,189.36,191.71,189.06,189.68,832359
SRCL,2016-02-23,110.81,113.84,110.7424,112.3,876781
SRE,2016-02-23,98.08,99.24,97.78,98.83,1127312
STI,2016-02-23,34.66,34.88,33.61,33.83,3718584
STT,2016-02-23,56.76,56.77,55.3,55.63,3156739
STX,2016-02-23,32.04,32.06,30.655,30.74,4239142
STZ,2016-02-23,140,140.6,138.5,139.47,1358048
SWKS,2016-02-23,63.74,63.7599,62.07,62.62,2455727
SWK,2016-02-23,94.08,95,92.997,93.6,877927
SYF,2016-02-23,27.71,27.77,27.05,27.51,11508923
SYK,2016-02-23,98.51,99.6099,98.34,98.87,1327760
SYMC,2016-02-23,20.01,20.09,19.52,19.56,5712563
SYY,2016-02-23,42.85,43.15,42.48,42.9,5375430
TAP,2016-02-23,86.43,87.42,85.23,85.6,1699959
TDG,2016-02-23,209.22,212.68,208,211.53,392294
TEL,2016-02-23,57.84,58.22,57,57.27,3446060
TGT,2016-02-23,72.83,74.38,72.665,73.99,5823143
TIF,2016-02-23,65.27,65.96,64.38,64.42,1352250
TJX,2016-02-23,73.03,73.57,72.21,72.69,4606504
TMK,2016-02-23,52.39,52.39,51.53,51.82,483526
TMO,2016-02-23,131.03,131.62,128.84,129.74,1244233
TPR,2016-02-23,36.23,38.4,36.18,36.95,4919152
TRIP,2016-02-23,63,63.21,60.385,60.7,2534005
TROW,2016-02-23,70.03,70.27,68.27,68.6,1260589
TRV,2016-02-23,108.64,108.81,107.63,107.91,1523080
TSCO,2016-02-23,86.25,87.12,84.68,84.87,765282
TSN,2016-02-23,64.02,65.03,63.78,64.79,6790362
TSS,2016-02-23,42.9,43.37,42.1101,42.51,1847398
TWX,2016-02-23,65.65,67.25,64.91,66.1,10684685
TXN,2016-02-23,53.03,53.365,52.12,52.24,3888511
TXT,2016-02-23,33.87,34.15,33.6,33.89,1791162
T,2016-02-23,36.81,36.91,36.51,36.74,20577401
UAA,2016-02-23,40.535,40.99,39.915,40.25,4688898
UAL,2016-02-23,55.09,55.89,54.62,55.45,4317052
UDR,2016-02-23,34.21,34.82,33.82,34.24,752133
UHS,2016-02-23,109.77,110.87,107.56,109.73,600186
ULTA,2016-02-23,156.63,161.46,156.3,159.17,1924192
UNH,2016-02-23,120.64,121.8,120.27,121.15,2804371
UNM,2016-02-23,27.87,28,27.61,27.85,1802998
UNP,2016-02-23,80.5,81.048,78.79,78.95,4966300
UPS,2016-02-23,97.11,97.22,96.01,96.97,3699689
URI,2016-02-23,51.07,51.14,49.38,49.87,1658792
USB,2016-02-23,39.95,40.08,38.82,38.87,9226426
UTX,2016-02-23,92.23,92.43,90.485,91.6,11567653
VAR,2016-02-23,78.31,78.85,77.16,77.41,740676
VFC,2016-02-23,61.35,61.95,60.62,61.44,2949674
VIAB,2016-02-23,36.34,39.45,35.57,37.01,7575386
VLO,2016-02-23,59.4,59.4,57.35,57.49,5713322
VMC,2016-02-23,95.24,96.26,93.945,94.48,947677
VNO,2016-02-23,86.81,88.16,85.226,86.66,1187900
VRSK,2016-02-23,68.07,68.65,67.61,68.01,1773664
VRSN,2016-02-23,83.2,84.07,82.236,82.49,1034235
VRTX,2016-02-23,88.06,89.3,84.76,85.28,1757670
VTR,2016-02-23,52.99,54.12,52.71,53.41,2183493
VZ,2016-02-23,50.97,50.99,50.36,50.63,11594559
V,2016-02-23,72.95,73.1224,71.99,72.15,6177031
WAT,2016-02-23,121.92,122.95,120.48,121.07,352590
WBA,2016-02-23,78.47,78.94,77.695,78.73,3835688
WDC,2016-02-23,43.31,45.5,42.6,42.77,8429775
WEC,2016-02-23,56.86,57.44,56.77,57.35,1225163
WFC,2016-02-23,48.87,48.92,47.98,48.1,15224730
WHR,2016-02-23,148,150.941,147.36,150.14,1217756
WLTW,2016-02-23,112.37,112.8,111.35,111.89,411236
WMB,2016-02-23,16.05,16.1299,15.41,15.6,8999377
WMT,2016-02-23,65.84,66.6,65.28,66.48,11432011
WM,2016-02-23,56.18,56.8,56.14,56.3,1801017
WRK,2016-02-23,32.17,32.68,31.93,32.58,1446714
WU,2016-02-23,18.13,18.38,17.94,17.95,5589312
WYNN,2016-02-23,79.71,80.77,78.23,79.65,4283953
WYN,2016-02-23,70.55,71.13,70.02,70.26,1721424
WY,2016-02-23,23.57,24.59,23.29,24.25,11825068
XEC,2016-02-23,86.38,88.58,85.74,86.27,1399960
XEL,2016-02-23,39.54,39.9,39.36,39.83,2925474
XLNX,2016-02-23,48.57,48.93,48.3,48.46,2019026
XL,2016-02-23,34.21,34.44,33.93,34.31,1743462
XOM,2016-02-23,81.99,82.37,80.879,81.23,11041630
XRAY,2016-02-23,56.42,57.02,55.51,56.63,983663
XRX,2016-02-23,38.12,38.44,37.82,38,1773906
XYL,2016-02-23,37.51,37.735,37.23,37.32,1144013
YUM,2016-02-23,71.46,72.19,71,71.51,3438179
ZBH,2016-02-23,94.79,95.4899,92.93,93.56,1445740
ZION,2016-02-23,22.06,22.11,21.1,21.21,4109514
ZTS,2016-02-23,42.58,43.2,42.29,42.37,2498957
AAL,2016-02-24,40.02,40.83,39.39,40.66,6103693
AAPL,2016-02-24,93.98,96.38,93.32,96.1,36255745
AAP,2016-02-24,147.34,150.62,145.47,150.42,625069
ABBV,2016-02-24,54.66,55.07,54.01,54.89,6633838
ABC,2016-02-24,86.52,87.28,85.8,87.08,2737266
ABT,2016-02-24,38.18,39.32,37.97,39.2,7054827
ACN,2016-02-24,98.65,99.62,97.92,99.55,2567838
ADBE,2016-02-24,82.22,83.53,80.93,83.42,2667257
ADI,2016-02-24,50.6,51.85,50.1,51.81,2690936
ADM,2016-02-24,33.55,33.91,33.08,33.85,3769583
ADP,2016-02-24,83.92,85.47,83.09,85.26,1727228
ADSK,2016-02-24,49.25,49.65,48.218,49.18,6582902
ADS,2016-02-24,205.42,211.46,203,210.76,561988
AEE,2016-02-24,46.53,47.56,46.32,47.48,2840370
AEP,2016-02-24,62.78,63.3,62.395,63.01,1800768
AES,2016-02-24,9.5,10.14,9.32,10.03,7188977
AET,2016-02-24,107.02,107.29,105.24,106.65,2035019
AFL,2016-02-24,58.73,59.815,58.46,59.63,1683079
AGN,2016-02-24,285.48,286.57,281.8921,284.7,2392103
AIG,2016-02-24,50.42,51.13,50.23,50.92,7577002
AIV,2016-02-24,36.12,36.43,35.455,36.04,1818378
AIZ,2016-02-24,69.54,71.08,69.46,70.61,744201
AJG,2016-02-24,39.19,39.69,38.98,39.65,577948
AKAM,2016-02-24,53.59,54.97,53.015,54.78,2165272
ALB,2016-02-24,51.97,53.36,51.03,53.31,971000
ALGN,2016-02-24,62.24,63.55,61.49,63.32,407527
ALK,2016-02-24,72.32,73.7,71.06,73.6,1026900
ALLE,2016-02-24,60.45,62.77,60.01,62.63,1014753
ALL,2016-02-24,63.35,64.125,62.78,63.95,2366705
ALXN,2016-02-24,140.66,142.55,135.76,141.97,1653820
AMAT,2016-02-24,18.28,18.72,18.09,18.69,10670974
AMD,2016-02-24,1.98,2.04,1.93,2.02,6906231
AME,2016-02-24,44.94,45.51,44.64,45.38,2032079
AMGN,2016-02-24,145.5,147.27,143.9101,147.11,3316105
AMG,2016-02-24,126.56,129.49,124.64,128.93,870246
AMP,2016-02-24,82.15,83.79,80.39,83.43,1583603
AMT,2016-02-24,87.57,89.43,87.01,89.03,3775916
AMZN,2016-02-24,545.75,554.27,533.1501,554.04,6231668
ANDV,2016-02-24,74.84,79.08,74.54,78.95,3405625
ANSS,2016-02-24,85.81,86.85,85.16,86.54,706419
ANTM,2016-02-24,130.94,131.07,128.95,130.75,1121797
AON,2016-02-24,93.08,95.115,92.92,94.66,1643763
AOS,2016-02-24,34.025,35.04,33.775,34.99,917148
APA,2016-02-24,36.95,38.72,36.21,38.6,7817959
APC,2016-02-24,34.4,36.37,33.85,36.21,8671634
APD,2016-02-24,128.79,131.73,126.38,131.55,747933
APH,2016-02-24,51.8,52.49,51.47,52.43,825839
ARE,2016-02-24,75.72,76.49,75.24,76.3,221799
ARNC,2016-02-24,24.78,26.355,24.75,26.28,10343910
ATVI,2016-02-24,30.44,31.77,30.24,31.71,8306824
AVB,2016-02-24,169.87,172.355,168.16,169.73,866034
AVGO,2016-02-24,126.51,131.25,125.41,130.34,2567965
AVY,2016-02-24,63.48,64.89,62.99,64.78,730811
AWK,2016-02-24,66.76,66.9499,66.07,66.69,1178897
AXP,2016-02-24,54.45,54.87,53.5599,54.64,5596406
AYI,2016-02-24,194.2,196.91,191.9499,196.75,404743
AZO,2016-02-24,760.63,778.36,758.06,777.83,306223
A,2016-02-24,36.65,37.5,36.47,37.48,1454952
BAC,2016-02-24,11.96,12.15,11.65,12.13,159552845
BAX,2016-02-24,37.93,39.02,37.78,38.97,3975679
BA,2016-02-24,115.37,115.96,112.51,115.59,6859285
BBT,2016-02-24,31.62,32.04,31.27,32,6344649
BBY,2016-02-24,30.27,31.59,29.39,31.47,8066945
BDX,2016-02-24,145,147.9,144.73,147.47,938864
BEN,2016-02-24,34.19,34.92,33.73,34.76,2963848
BF.B,2016-02-24,51.09,51.365,50.605,51.18,874164
BIIB,2016-02-24,256.35,257.684,249.01,257.22,1433723
BK,2016-02-24,34.29,34.885,33.82,34.77,5894698
BLK,2016-02-24,304.49,311.87,297.8942,307.98,845653
BLL,2016-02-24,32.715,33.505,32.625,33.45,1956526
BMY,2016-02-24,61.84,62.36,60.8328,62.23,4825877
BRK.B,2016-02-24,129.9,131.5,128.88,131.03,3635832
BSX,2016-02-24,17.14,17.375,17.09,17.33,8001626
BWA,2016-02-24,31.75,32.49,31.1596,32.41,2068956
BXP,2016-02-24,113.72,114.39,112.38,113.72,701691
CAG,2016-02-24,41.64,42.015,41.27,41.98,1708416
CAH,2016-02-24,80.34,82.41,80.23,82.14,1877466
CAT,2016-02-24,64.7,65.97,63.0673,65.88,6439213
CA,2016-02-24,28.91,29.565,28.8199,29.51,2230990
CBG,2016-02-24,25.46,25.53,24.69,25.27,3383197
CBOE,2016-02-24,63.06,64.1,62.8,63.92,482257
CBS,2016-02-24,46.26,47.7,45.78,47.48,4243821
CB,2016-02-24,114.58,116.5,114.58,116.18,1312061
CCI,2016-02-24,85.91,86.92,85.62,86.3,1913986
CCL,2016-02-24,46.98,48.07,46.6,48.03,5282360
CDNS,2016-02-24,20.43,21.35,20.43,21.3,3015270
CELG,2016-02-24,100.69,102.59,99.92,102.08,5369372
CERN,2016-02-24,50.17,51.85,50.01,51.79,2989045
CFG,2016-02-24,19,19.16,18.775,19,5749510
CF,2016-02-24,31.84,31.98,30.04,31.75,5881596
CHD,2016-02-24,45.15,45.845,45.15,45.81,1993952
CHK,2016-02-24,2.44,2.74,2.35,2.69,62165252
CHRW,2016-02-24,69.2,70.36,68.965,70.23,1532949
CHTR,2016-02-24,172.83,175.81,169.69,175.79,2369874
CINF,2016-02-24,62.43,63.065,61.96,62.92,886805
CI,2016-02-24,137.49,137.78,135.461,137.24,637367
CLX,2016-02-24,127.73,130.35,127.61,130.24,1096589
CL,2016-02-24,66.94,66.99,66.03,66.32,5260169
CMA,2016-02-24,33.2,33.95,32.74,33.89,3708853
CMCSA,2016-02-24,28.53,29.315,28.3,29.2,18498970
CME,2016-02-24,91.48,92.59,90.37,92.3,926062
CMG,2016-02-24,519.77,522.87,512.66,514.86,1040268
CMI,2016-02-24,96.08,96.43,93.27,96.13,2676259
CMS,2016-02-24,39.94,40.28,39.75,40.2,2925338
CNC,2016-02-24,56.4,57.32,55.78,57.27,1199551
CNP,2016-02-24,18.41,18.89,18.355,18.86,3920023
COF,2016-02-24,64.77,65.64,63.45,65.41,2894819
COG,2016-02-24,18.92,19.97,18.81,19.71,14559030
COL,2016-02-24,88.49,88.55,87.69,88.31,1059985
COO,2016-02-24,140.35,142.49,139.345,141.44,407272
COP,2016-02-24,32.1,33.04,31.82,32.96,10965316
COST,2016-02-24,150.03,154.4099,149.6585,153.87,2590074
COTY,2016-02-24,28.7,29.41,28.26,29.41,801387
CPB,2016-02-24,60.29,60.73,59.92,60.53,2007882
CRM,2016-02-24,62,62.98,60.33,62.52,11909375
CSCO,2016-02-24,25.89,26.33,25.65,26.32,22960773
CSRA,2016-02-24,26.53,26.66,24.89,25.75,1632384
CSX,2016-02-24,24.01,24.69,23.58,24.49,9136290
CTAS,2016-02-24,83.33,84.33,82.84,84.21,442022
CTL,2016-02-24,29.08,30.125,28.85,30.01,7120802
CTSH,2016-02-24,55.18,56.33,54.53,56.19,3066968
CTXS,2016-02-24,67.78,69.84,67.11,69.58,1551601
CVS,2016-02-24,96.29,97.1,94.93,96.88,6380854
CVX,2016-02-24,83.33,85.49,82.9,85.27,9775214
CXO,2016-02-24,90.25,92,88.05,91.54,3218128
C,2016-02-24,37.44,38.18,36.61,38.09,25912362
DAL,2016-02-24,48.45,49.05,47.79,48.94,9236804
DE,2016-02-24,76.69,79.3,75.73,79,2922334
DFS,2016-02-24,46.09,46.815,45.27,46.71,2664560
DGX,2016-02-24,65.6,66.24,65.06,66.07,1011662
DG,2016-02-24,73.88,75.16,73.36,75.08,2502794
DHI,2016-02-24,25.99,26.5,25.7,26.48,5055672
DHR,2016-02-24,86.84,87.515,86.32,87.2,2746358
DISCA,2016-02-24,24.92,25.35,24.43,25.2,4072925
DISCK,2016-02-24,24.39,24.91,23.92,24.82,1596139
DISH,2016-02-24,45.59,46.51,45,46.42,1734879
DIS,2016-02-24,94.65,95.75,93.23,95.43,6945612
DLR,2016-02-24,80.59,81.08,78.75,80.5,1266574
DLTR,2016-02-24,81.44,81.83,79.85,81.65,3643931
DOV,2016-02-24,59.34,60.05,58.15,59.78,1746147
DPS,2016-02-24,91.81,92.8,91.435,92.67,1342315
DRE,2016-02-24,20.41,20.55,20.11,20.29,2049521
DRI,2016-02-24,62.42,63.47,61.45,63.32,2040500
DTE,2016-02-24,85.69,86.39,85.2,86.06,685867
DUK,2016-02-24,74.99,75.44,74.34,74.95,3869778
DVA,2016-02-24,63.7,64.19,62.96,64.14,838669
DVN,2016-02-24,18.46,19.5,18.22,19.41,17820873
D,2016-02-24,70.92,71.3,70.33,71.22,3482687
EA,2016-02-24,60.92,63.48,60.7101,63.2,4455736
EBAY,2016-02-24,23.43,24.02,23.28,23.96,9471736
ECL,2016-02-24,99.41,102.31,98.62,102.13,2945831
ED,2016-02-24,71.77,72.4,71.19,71.57,1830147
EFX,2016-02-24,102.45,104.54,101.29,104.44,788919
EIX,2016-02-24,66.75,68.37,66.55,67.83,6781660
EL,2016-02-24,90.55,92.2,90.31,92.02,923187
EMN,2016-02-24,62.11,63.94,61.53,63.86,869784
EMR,2016-02-24,47.8,48.415,47.18,48.36,3140911
EOG,2016-02-24,67.23,69.94,66.75,69.52,4151505
EQIX,2016-02-24,290.59,296.61,287.69,295.01,1078448
EQR,2016-02-24,73.5,74.06,72.16,73.23,1876103
EQT,2016-02-24,54.52,57.35,54.22,57.16,2285661
ESRX,2016-02-24,68.17,69.26,67.4909,69.2,3076876
ESS,2016-02-24,208.04,211.465,205.445,207.42,265768
ES,2016-02-24,55.54,56.49,55.54,56.23,1720450
ETFC,2016-02-24,22.16,22.66,21.725,22.57,4502009
ETN,2016-02-24,55.81,56.92,54.91,56.8,2784622
ETR,2016-02-24,73.42,74,72.77,73.45,1012273
EW,2016-02-24,86.34,88.11,85.4,87.79,1585306
EXC,2016-02-24,31.2,31.85,31.08,31.75,8638989
EXPD,2016-02-24,44.7,45.74,44.6,45.47,1998674
EXPE,2016-02-24,103.16,105.36,100.47,104.4,2812021
EXR,2016-02-24,85.6,86.85,81.28,82.17,1653297
FAST,2016-02-24,44.16,44.74,43.43,44.5,2272556
FBHS,2016-02-24,50.4,51.325,49.99,51.07,1542263
FB,2016-02-24,104.21,106.95,102.74,106.88,34412437
FCX,2016-02-24,6.74,7.26,6.55,7.2,57160505
FDX,2016-02-24,132.52,134.03,131.43,133.49,1311815
FE,2016-02-24,33,33.17,32.4,32.7,5005949
FFIV,2016-02-24,92.83,94.42,91.35,94.3,864453
FISV,2016-02-24,96.51,98.46,95.84,98.29,984135
FIS,2016-02-24,58.51,59.23,57.8,59.18,1605831
FITB,2016-02-24,14.85,15.1,14.56,15.05,7892468
FLIR,2016-02-24,30.97,31.29,30.595,31.24,656159
FLR,2016-02-24,45.12,46.17,44.82,46.14,1252002
FLS,2016-02-24,41.5,41.98,40.67,41.91,1353918
FL,2016-02-24,66.23,67.07,64.51,66.77,3735083
FMC,2016-02-24,36.04,37.14,35.68,36.99,684035
FOXA,2016-02-24,26.71,27.38,26.45,27.32,8897079
FOX,2016-02-24,26.57,27.38,26.49,27.33,2006642
FRT,2016-02-24,146.4,148.04,146.04,146.69,405732
FTI,2016-02-24,23.79,24.51,23.52,24.48,3633938
F,2016-02-24,12.11,12.11,11.6,12.08,60608352
GD,2016-02-24,135,135.63,132.85,135.15,1371843
GE,2016-02-24,28.9,29.05,28.4,28.96,44928510
GGP,2016-02-24,26.4,26.84,26.4,26.76,2755388
GILD,2016-02-24,87.41,89.54,86.79,89.36,8338422
GIS,2016-02-24,58.53,59,58.19,58.96,2683857
GLW,2016-02-24,18.12,18.17,17.69,17.99,12597198
GM,2016-02-24,28.72,28.9,27.81,28.84,20989095
GOOGL,2016-02-24,710.61,721.22,702.02,720.9,1854612
GOOG,2016-02-24,688.92,700,680.78,699.56,1963573
GPC,2016-02-24,90.51,91.09,90.06,91.04,821594
GPN,2016-02-24,59.98,62.07,59.74,61.89,1086099
GPS,2016-02-24,26.9,27.51,26.33,27.28,9700973
GRMN,2016-02-24,40.78,40.78,39.405,40.6,1357679
GS,2016-02-24,143.08,145.64,140.26,145.56,5714714
GT,2016-02-24,29.27,29.51,28.54,29.42,3500577
GWW,2016-02-24,214.5,216.81,212.4,215.97,861270
HAL,2016-02-24,31.35,32.48,31.35,32.46,10773364
HAS,2016-02-24,73.78,75.82,73.5,75.75,1019674
HBAN,2016-02-24,8.45,8.61,8.37,8.54,20932809
HBI,2016-02-24,26.42,27.72,25.87,27.62,4883972
HCA,2016-02-24,69.35,70.4,68.67,70.14,2275484
HCN,2016-02-24,60.38,61.65,60.12,61.54,2638896
HCP,2016-02-24,28.48,29.07,28.05,28.89,4214325
HD,2016-02-24,124.05,125.78,122.92,125.61,7935545
HES,2016-02-24,40.65,42.04,39.9792,41.7,4909014
HIG,2016-02-24,41.23,42.04,40.98,41.9,1678431
HII,2016-02-24,131.6,133.52,130.11,132.86,372931
HOG,2016-02-24,41.78,42.25,40.91,42.14,1713071
HOLX,2016-02-24,34.16,34.82,34.07,34.61,2371535
HON,2016-02-24,102.33,103.73,101.25,103.3,6761998
HPE,2016-02-24,13,13.57,12.82,13.53,13226854
HPQ,2016-02-24,10.28,10.8599,10.1,10.82,21745835
HP,2016-02-24,49.94,51.5,49.04,51.32,1561907
HRB,2016-02-24,33.39,33.555,32.73,33.49,1836414
HRL,2016-02-24,43.5,43.86,43.11,43.71,2407175
HRS,2016-02-24,74.94,75.66,74.48,75.46,791239
HSIC,2016-02-24,82.685,84.055,82.145,83.85,1340758
HST,2016-02-24,14.86,15.12,14.635,15.05,7537606
HSY,2016-02-24,89.64,90.93,89.36,90.67,1116578
HUM,2016-02-24,172.82,174,169.87,172.29,504906
IBM,2016-02-24,131.55,133.49,129.68,132.8,4122624
ICE,2016-02-24,48,48.986,47.6254,48.866,3189665
IDXX,2016-02-24,71.09,72.26,70.26,72.06,337756
IFF,2016-02-24,102.64,106.82,102.31,106.21,1028145
ILMN,2016-02-24,148.39,149.84,143.03,149.42,1333584
INCY,2016-02-24,71.29,74.43,69.5,74.32,1438087
INFO,2016-02-24,26.99,27.71,26.99,27.61,505600
INTC,2016-02-24,28.52,29.3,28.375,29.19,21593601
INTU,2016-02-24,96.35,98.98,95.41,98.83,2177169
IPG,2016-02-24,21.13,21.405,20.93,21.37,2979413
IP,2016-02-24,33.99,34.86,33.8,34.71,3644661
IQV,2016-02-24,61.16,62.38,60.95,62.1,947102
IRM,2016-02-24,29.11,29.1668,28.7965,29.13,1180528
IR,2016-02-24,52.71,55.63,52.31,55.45,4893525
ISRG,2016-02-24,181.3365,184.9948,181.3365,184.5498,1109664
ITW,2016-02-24,93.62,94.56,92.99,94.21,2790171
IT,2016-02-24,81.65,81.83,80.82,81.27,471215
IVZ,2016-02-24,25.95,26.22,25.31,26.17,3047640
JBHT,2016-02-24,75.7,76.09,74.46,75.8,748289
JCI,2016-02-24,35.1309,36.0733,34.5654,36.0209,4623357
JEC,2016-02-24,37.68,38.545,37.2701,38.51,590960
JNJ,2016-02-24,103.34,105.075,102.97,104.96,9076094
JNPR,2016-02-24,24.17,24.87,24.08,24.84,5493671
JPM,2016-02-24,55.2,56.21,54.325,56.14,25560096
JWN,2016-02-24,50.52,52,49.48,51.92,3537564
KEY,2016-02-24,10.47,10.5666,10.23,10.54,11566413
KHC,2016-02-24,72.33,73.33,71.825,72.99,3526901
KIM,2016-02-24,26.78,26.86,26.35,26.56,2462188
KLAC,2016-02-24,65.12,66.37,65.12,66.34,913642
KMB,2016-02-24,130.53,132.6,129.72,132.35,1431899
KMI,2016-02-24,16.96,17.77,16.72,17.71,20362937
KMX,2016-02-24,44.71,45.28,43.47,45.19,2421178
KORS,2016-02-24,54.2,55.83,54.12,55.44,3494949
KO,2016-02-24,43.564,43.94,43.37,43.91,10844226
KR,2016-02-24,38.44,38.77,38.1,38.7,6925940
KSS,2016-02-24,44.79,45.65,43.94,45.46,3543787
KSU,2016-02-24,80.33,81.4,79.0701,81.17,1758631
K,2016-02-24,73.92,74.25,73.53,73.91,2257021
LB,2016-02-24,83.7,83.85,81.8656,83.19,2975266
LEG,2016-02-24,43.82,44.88,43.72,44.75,765480
LEN,2016-02-24,39.8823,40.3039,39.1176,40.2941,2067843
LH,2016-02-24,108.3,110.28,107.59,110.18,791186
LKQ,2016-02-24,25.78,26.04,24.83,25.94,3256898
LLL,2016-02-24,117.19,118.22,116.38,117.92,309756
LLY,2016-02-24,73.33,74.28,72.64,74.1,3636052
LMT,2016-02-24,213.58,216.99,213.5,216.63,1301720
LNC,2016-02-24,35.02,35.64,34.16,35.5,2479349
LNT,2016-02-24,34.275,34.78,34.2375,34.585,1261308
LOW,2016-02-24,66.09,69.25,64.85,68.62,12532486
LRCX,2016-02-24,68.76,70.53,68.19,70.48,1987990
LUK,2016-02-24,14.58,14.66,14.33,14.62,2661893
LUV,2016-02-24,40.56,41.4,39.98,41.36,7752235
LYB,2016-02-24,76,78.41,75.04,78.25,3358228
L,2016-02-24,36.04,36.23,35.79,36.18,1291549
MAA,2016-02-24,91.4,92.76,89.64,91.21,1181728
MAC,2016-02-24,78.01,78.72,77.66,78.31,950604
MAR,2016-02-24,65.64,67.26,65.03,67.03,3740715
MAS,2016-02-24,28.07,28.77,27.81,28.68,5552339
MAT,2016-02-24,31.7,32.38,31.46,32.32,3249644
MA,2016-02-24,85.14,86.76,84.59,86.42,3361282
MCD,2016-02-24,116.32,117.33,115.8,117.06,5349845
MCHP,2016-02-24,41.55,44.01,41.53,43.68,3910086
MCK,2016-02-24,153.29,155.22,151.93,154.67,1064617
MCO,2016-02-24,85.9,87.096,83.71,86.65,1300728
MDLZ,2016-02-24,39.96,41,39.63,40.76,8985017
MDT,2016-02-24,75.05,76.49,74.889,76.43,4696018
MET,2016-02-24,37.75,38.66,37.28,38.56,6574525
MGM,2016-02-24,17.98,18.3,17.48,18.25,6525512
MHK,2016-02-24,164.3,171.24,163.26,170.67,978502
MKC,2016-02-24,92.47,93.01,91,92.9,798212
MLM,2016-02-24,136.61,143.2047,135.9317,142.74,763275
MMC,2016-02-24,56.7,57.65,56.5099,57.45,2365082
MMM,2016-02-24,154.84,157.6155,153.64,157.22,1937839
MNST,2016-02-24,42.6833,44.3866,42.0633,44.1333,5393541
MON,2016-02-24,87.18,88.78,86.53,88.57,1709477
MOS,2016-02-24,24.08,25.075,23.1077,24.97,6586801
MO,2016-02-24,61.2,61.42,60.63,61.36,4186882
MPC,2016-02-24,31.15,34.09,30.95,33.97,9142146
MRK,2016-02-24,50.16,50.6199,49.63,50.56,7572672
MRO,2016-02-24,6.75,7.25,6.66,7.22,18799310
MSFT,2016-02-24,50.69,51.5,50.2,51.36,33014457
MSI,2016-02-24,70.89,73,70.75,72.84,3606405
MS,2016-02-24,23.16,23.71,22.68,23.71,20271352
MTB,2016-02-24,104.39,105.16,101.95,104.85,1040429
MTD,2016-02-24,313.72,316.39,309.92,315.25,130531
MU,2016-02-24,10.25,10.67,10.06,10.64,18551792
MYL,2016-02-24,45.7,46.78,44.86,46.6,4786879
M,2016-02-24,41.48,43.05,40.88,42.85,6680415
NAVI,2016-02-24,10.01,10.3585,9.67,10.29,2762660
NBL,2016-02-24,28.86,30.05,28.76,29.84,3970960
NCLH,2016-02-24,46.69,47.91,45.28,47.9,3485430
NDAQ,2016-02-24,62.25,63.82,62.25,63.66,1011283
NEE,2016-02-24,114.66,116.11,114.46,116,3338823
NEM,2016-02-24,25.93,26.4,25.29,25.58,12966927
NFLX,2016-02-24,88.5,91.76,86.7,91.61,15972819
NFX,2016-02-24,22.66,23.49,22.3304,23.42,4129866
NI,2016-02-24,21.7,21.91,21.62,21.75,2485387
NKE,2016-02-24,59.74,60.695,59.2,60.4,10390838
NLSN,2016-02-24,48.38,49.46,47.8,49.45,2723790
NOC,2016-02-24,190.76,190.915,188.06,190.02,1020433
NOV,2016-02-24,27.94,28.3,27.27,28.24,5835781
NRG,2016-02-24,10.18,10.95,9.97,10.83,6341469
NSC,2016-02-24,72.53,74.24,72.01,73.94,781552
NTAP,2016-02-24,24.14,25.045,23.88,24.99,4542930
NTRS,2016-02-24,58.59,58.85,56.775,58.72,1707029
NUE,2016-02-24,38.26,39.06,37.77,39.02,2957719
NVDA,2016-02-24,31.47,31.8679,30.6,31.82,8421336
NWL,2016-02-24,37.5,37.86,37.08,37.74,2755304
NWSA,2016-02-24,10.49,10.855,10.49,10.79,5656494
NWS,2016-02-24,11.44,11.57,11.38,11.55,689321
OKE,2016-02-24,20.7,21.71,19.94,21.52,5525446
OMC,2016-02-24,75.92,77.02,75.4,76.9,1911521
ORCL,2016-02-24,36.09,36.73,35.77,36.63,10978188
ORLY,2016-02-24,256.33,264.1,255,263.77,808359
OXY,2016-02-24,67.71,69.61,67.4,69.47,3447371
O,2016-02-24,59.53,60.26,59.27,59.53,1579133
PAYX,2016-02-24,51,51.67,50.661,51.63,1601261
PBCT,2016-02-24,14.46,14.58,14.235,14.56,4901266
PCAR,2016-02-24,50.87,51.31,49.4,51.17,2301298
PCG,2016-02-24,57.01,57.55,56.485,57.46,2873627
PCLN,2016-02-24,1248.1,1264.85,1222.71,1264.21,774420
PDCO,2016-02-24,44.48,45.31,44.06,44.95,1045969
PEG,2016-02-24,43.5,44.04,42.95,43.4,3607653
PEP,2016-02-24,99,99.75,98.4,99.68,5691205
PFE,2016-02-24,29.81,30.08,29.52,30.02,31615008
PFG,2016-02-24,36.54,37.51,35.73,37.13,1554364
PGR,2016-02-24,31.68,31.9,31.45,31.85,3640870
PG,2016-02-24,81.26,81.64,80.66,81.56,6759818
PHM,2016-02-24,16.94,17.185,16.77,17.1,6397284
PH,2016-02-24,99.35,101.3,98.47,101.17,981889
PKG,2016-02-24,45.38,47.4,45.04,47.29,2227855
PKI,2016-02-24,46.75,47.67,46.59,47.37,892646
PLD,2016-02-24,37.66,38.28,37.49,38.17,2789522
PM,2016-02-24,91.85,91.91,90.7,91.46,4534095
PNC,2016-02-24,81.55,82.41,80.57,82.3,1997309
PNR,2016-02-24,47.23,47.96,46.505,47.88,1367958
PNW,2016-02-24,69.9,70.54,69.315,70.15,880041
PPG,2016-02-24,93.61,95.81,92.95,95.68,815227
PPL,2016-02-24,36,36.17,35.42,35.93,6767877
PRGO,2016-02-24,123.78,127.31,123.61,126.26,1456002
PRU,2016-02-24,63.63,64.85,62.62,64.71,3728994
PSA,2016-02-24,252.46,254.44,247.85,249.92,589857
PSX,2016-02-24,77.52,79.15,77.35,79.09,3667194
PVH,2016-02-24,76.87,77.25,75.393,76.85,1381822
PWR,2016-02-24,18.5,18.84,17.83,18.52,6052459
PXD,2016-02-24,117.67,120.571,116.54,119.33,2387029
PX,2016-02-24,100.92,102.14,100.8,101.89,1493811
PYPL,2016-02-24,35.22,36.75,34.86,36.47,8091152
QCOM,2016-02-24,50,51.66,49.73,51.52,10966556
QRVO,2016-02-24,40.98,42.47,40.54,42.17,1484971
RCL,2016-02-24,73.03,73.03,69.97,72.79,3708702
REGN,2016-02-24,383.69,394.75,377.3,393.63,713832
REG,2016-02-24,69.93,70.72,69.71,70.37,600762
RE,2016-02-24,185.29,187.72,184.31,187.65,217440
RF,2016-02-24,7.4,7.45,7.205,7.42,22039567
RHI,2016-02-24,38.62,39.3,38.365,39.28,2297815
RHT,2016-02-24,64.78,65.54,63.655,65.36,1501936
RJF,2016-02-24,42.82,43.12,41.48,42.92,1034909
RL,2016-02-24,88.61,90.33,88.17,89.96,1053205
RMD,2016-02-24,57.3,57.97,56.825,57.79,1000199
ROK,2016-02-24,101.39,102.57,99.94,102.41,976806
ROP,2016-02-24,170.01,170.87,168.59,170.22,401372
ROST,2016-02-24,55.25,56.38,54.84,56.25,3838799
RRC,2016-02-24,22.09,23.43,21.93,23.36,4647832
RSG,2016-02-24,45.63,46.03,45.31,46,1201348
RTN,2016-02-24,124.81,125.46,122.93,123.7,1482050
SBAC,2016-02-24,91.59,95.93,91.28,95.7,1362849
SBUX,2016-02-24,57.21,58.35,56.28,58.11,10780882
SCG,2016-02-24,66,66.555,65.83,66.49,822811
SCHW,2016-02-24,23.65,23.83,23,23.68,12107384
SEE,2016-02-24,43.72,45.61,43.47,45.54,2312291
SHW,2016-02-24,252.77,259.92,251.78,259.71,633526
SIG,2016-02-24,98.26,98.32,95.88,97.97,3060941
SJM,2016-02-24,123.58,127.95,123.22,127.76,1457108
SLB,2016-02-24,70.89,72.32,70.4,72.21,7857744
SLG,2016-02-24,88,88.77,87.07,88.51,559349
SNA,2016-02-24,143.47,145.99,142.55,145.75,491176
SNI,2016-02-24,58,58.3,56.56,57.95,1780156
SNPS,2016-02-24,43.63,44.29,43.17,44.22,932364
SO,2016-02-24,48.83,49.39,48.59,48.98,3567731
SPGI,2016-02-24,86.12,88.64,85.36,88.46,1500804
SPG,2016-02-24,188.96,190.36,186.94,189.17,776238
SRCL,2016-02-24,111.22,113.34,110.01,113.14,923233
SRE,2016-02-24,98.32,99.12,98.06,98.9,1612590
STI,2016-02-24,33.06,33.48,32.445,33.42,4846769
STT,2016-02-24,54.16,54.36,52.67,54.18,4880106
STX,2016-02-24,30.37,31.25,29.23,31.08,4672602
STZ,2016-02-24,138.72,140.2,137.25,139.08,1485547
SWKS,2016-02-24,61.58,63.86,61.11,63.71,2673219
SWK,2016-02-24,92.67,93.9,92.66,93.72,1192108
SYF,2016-02-24,27.17,27.77,26.68,27.73,8471533
SYK,2016-02-24,98.34,99.7,97.78,99.57,826117
SYMC,2016-02-24,19.41,19.4972,19.025,19.29,7440142
SYY,2016-02-24,42.77,43.15,42.5,43.1,3690275
TAP,2016-02-24,85.14,86.26,84.64,86.14,1207129
TDG,2016-02-24,209.3,215.265,207.48,214.26,516441
TEL,2016-02-24,56.31,57.31,55.67,57.04,3347284
TGT,2016-02-24,74.39,77,73.4,76.94,15048367
TIF,2016-02-24,64,65.19,62.98,64.94,1478776
TJX,2016-02-24,73.18,74.65,71.74,74.24,9287513
TMK,2016-02-24,49.34,50.87,48.7,50.64,1265013
TMO,2016-02-24,128.38,130.07,127.65,129.77,924605
TPR,2016-02-24,36.75,38.01,36.74,37.89,6786369
TRIP,2016-02-24,60,61.155,58.53,60.66,2502986
TROW,2016-02-24,67.34,69.08,66.27,68.96,1483941
TRV,2016-02-24,107.3,108.8,106.67,108.48,1521880
TSCO,2016-02-24,83.92,85.85,83.28,85.59,1081474
TSN,2016-02-24,64.5,65.42,64.41,65.38,3876767
TSS,2016-02-24,42.12,43.74,41.68,43.7,1912516
TWX,2016-02-24,65.47,67.67,64.67,67.48,5822822
TXN,2016-02-24,51.83,52.58,51.31,52.46,5341459
TXT,2016-02-24,33.36,34.02,33.12,34,1454812
T,2016-02-24,36.7,37.11,36.63,37.1,22762242
UAA,2016-02-24,39.925,41.3,39.595,41.075,4832684
UAL,2016-02-24,54.82,56.3,54.67,56.26,5594694
UDR,2016-02-24,34.04,34.14,33.35,33.69,1592493
UHS,2016-02-24,108.58,110.81,107.71,110.66,535397
ULTA,2016-02-24,156.52,161.23,156,160.75,1247979
UNH,2016-02-24,119.93,120.32,117.83,120.2,2559734
UNM,2016-02-24,27.37,27.859,26.94,27.77,1331345
UNP,2016-02-24,78.02,80.285,77.07,80.09,4800924
UPS,2016-02-24,96.19,97.03,95.33,96.87,2366850
URI,2016-02-24,49.14,49.77,47.02,49.68,2023646
USB,2016-02-24,38.27,38.54,37.48,38.44,9220359
UTX,2016-02-24,91.11,94.15,91.11,93.61,16993291
VAR,2016-02-24,77.03,77.6763,76.13,77.59,596714
VFC,2016-02-24,60.79,63.5,60.77,63.23,3565341
VIAB,2016-02-24,36.59,38,36.15,37.22,4065344
VLO,2016-02-24,56.91,60.71,56.5,60.61,8503526
VMC,2016-02-24,93.67,97.84,93.24,97.35,1514642
VNO,2016-02-24,86.23,86.73,85.1,85.85,791999
VRSK,2016-02-24,67.1,72.08,67.0737,71.65,3287900
VRSN,2016-02-24,81.66,83.44,80.64,83.2,762141
VRTX,2016-02-24,84.12,87.09,82.44,86.77,1809507
VTR,2016-02-24,53.32,53.98,52.97,53.85,1662268
VZ,2016-02-24,50.27,50.87,50.17,50.82,11244875
V,2016-02-24,71.25,72.195,70.38,71.85,7728583
WAT,2016-02-24,120.25,120.91,118.93,120.76,444324
WBA,2016-02-24,78.05,79.43,77.91,79.43,3593852
WDC,2016-02-24,42.57,43.97,41.58,43.92,5516096
WEC,2016-02-24,57.23,57.69,56.72,57.39,1898938
WFC,2016-02-24,47.34,47.68,46.56,47.61,18595685
WHR,2016-02-24,148.22,151.62,146.2,151.28,1129173
WLTW,2016-02-24,110.77,112.49,109.82,111.56,447282
WMB,2016-02-24,15.29,16.7,14.7,16.63,7289704
WMT,2016-02-24,66.19,67.33,65.72,67.12,10291228
WM,2016-02-24,56.04,56.26,55.11,56.09,2669624
WRK,2016-02-24,32.01,32.63,31.66,32.31,1663941
WU,2016-02-24,17.78,18.22,17.52,18.13,4516886
WYNN,2016-02-24,78.44,80.03,75.57,79.67,4629121
WYN,2016-02-24,69.18,70.835,68.4,70.68,1256507
WY,2016-02-24,24,25.369,24,25,13042547
XEC,2016-02-24,84.04,86.36,82.26,84.88,1534248
XEL,2016-02-24,39.86,40.295,39.575,39.91,2831971
XLNX,2016-02-24,47.35,47.87,46.33,47.58,6968683
XL,2016-02-24,34.1,34.42,33.98,34.37,2124800
XOM,2016-02-24,79.91,81.77,79.67,81.52,13777543
XRAY,2016-02-24,56.3,58.1,55.765,57.88,1120703
XRX,2016-02-24,37.6,38.3,36.88,38.28,1526932
XYL,2016-02-24,37,37.5,36.83,37.47,1360415
YUM,2016-02-24,70.71,71.69,69.54,71.48,3387303
ZBH,2016-02-24,93.47,94.62,92.88,94.35,872170
ZION,2016-02-24,20.68,20.99,20.08,20.675,5896029
ZTS,2016-02-24,41.94,42.42,41.25,42.37,3086771
AAL,2016-02-25,40.76,41.38,40.41,41.36,6936437
AAPL,2016-02-25,96.05,96.76,95.25,96.76,27582659
AAP,2016-02-25,150.8,151.49,147.05,150.08,639872
ABBV,2016-02-25,55.17,56.23,54.43,56.2,7076286
ABC,2016-02-25,87.55,88.03,86.88,87.6,1264526
ABT,2016-02-25,39.22,39.64,38.97,39.63,7608342
ACN,2016-02-25,99.96,100.93,99.16,100.91,2794525
ADBE,2016-02-25,84.76,86.72,84.15,86.68,3284022
ADI,2016-02-25,53.06,53.12,51.43,52.99,2430235
ADM,2016-02-25,34.04,34.74,33.75,34.62,3580361
ADP,2016-02-25,86.11,86.12,84.83,85.92,1426273
ADSK,2016-02-25,49.49,50.28,48.75,49.42,8672523
ADS,2016-02-25,211.34,212.7,208.69,212.6,575592
AEE,2016-02-25,47.66,48.22,47.53,48.13,2108661
AEP,2016-02-25,63.17,63.9,63.02,63.89,1763109
AES,2016-02-25,10.03,10.08,9.52,9.97,6824333
AET,2016-02-25,107.12,109.53,105.97,109.4,2184871
AFL,2016-02-25,59.72,60.35,59.15,60.33,1716729
AGN,2016-02-25,285.42,297.18,285.03,296.34,3862268
AIG,2016-02-25,50.8,51.445,50.39,51.37,8151432
AIV,2016-02-25,36.25,36.77,36.25,36.62,1437917
AIZ,2016-02-25,70.16,72.52,69.71,72.47,788613
AJG,2016-02-25,39.69,40.01,39.49,40.01,651535
AKAM,2016-02-25,54.92,55,54.15,54.96,2554557
ALB,2016-02-25,53.6,55.46,53.26,55.44,832996
ALGN,2016-02-25,63.5,64.495,62.25,64.46,354380
ALK,2016-02-25,73.68,75,73.21,74.91,998507
ALLE,2016-02-25,62.72,63.87,60.6,63.8,912107
ALL,2016-02-25,63.92,64.44,63.67,64.41,1936092
ALXN,2016-02-25,142.09,144.99,139.03,140.54,1349270
AMAT,2016-02-25,18.76,18.95,18.58,18.89,10102043
AMD,2016-02-25,2.02,2.04,1.98,2.03,5614399
AME,2016-02-25,45.59,46.41,45.23,46.39,1178239
AMGN,2016-02-25,147.36,148.39,145.26,146.75,3446824
AMG,2016-02-25,129.29,130.36,126.42,130.3,476100
AMP,2016-02-25,83.74,84.8,82.97,84.37,1344620
AMT,2016-02-25,89.27,90.14,88.96,89.42,4584250
AMZN,2016-02-25,555.52,559.39,545.2946,555.15,4525463
ANDV,2016-02-25,78.56,79.11,76.11,77.75,2819949
ANSS,2016-02-25,88.38,88.38,82.45,84.22,1505560
ANTM,2016-02-25,130.63,132.24,129.92,132.23,1316776
AON,2016-02-25,94.91,95.45,94.52,95.31,1171494
AOS,2016-02-25,35.015,35.66,34.575,35.61,1480034
APA,2016-02-25,37.93,38.93,36.09,37.79,7965059
APC,2016-02-25,37.16,38.61,36.93,37.64,8422895
APD,2016-02-25,132.1,133,130.45,132.99,633241
APH,2016-02-25,52.43,52.79,51.93,52.72,1098622
ARE,2016-02-25,76.7,78.66,76.7,78.5,475336
ARNC,2016-02-25,26.37,26.76,25.65,26.61,9221675
ATVI,2016-02-25,31.98,32.62,31.75,32.32,8611407
AVB,2016-02-25,171,172.98,169.94,172.71,542689
AVGO,2016-02-25,130.78,132.49,128.69,132.47,2565226
AVY,2016-02-25,65.16,66.28,65.07,66.24,648315
AWK,2016-02-25,67.6,68.49,67.13,68.05,1350979
AXP,2016-02-25,54.78,55.39,54.3,55.39,4385866
AYI,2016-02-25,199.01,204.59,197.92,204.47,488283
AZO,2016-02-25,780,785.71,772.26,785.15,247558
A,2016-02-25,37.62,37.71,36.96,37.63,1453515
BAC,2016-02-25,12.14,12.33,12.09,12.32,103054561
BAX,2016-02-25,39.07,39.86,38.9,39.84,4347320
BA,2016-02-25,116.35,117.6,115.78,116.82,4667100
BBT,2016-02-25,32.1,32.5,32.02,32.49,5113033
BBY,2016-02-25,32.2,32.46,30.48,32.24,10234805
BDX,2016-02-25,147.74,148.98,146.892,148.67,826456
BEN,2016-02-25,34.77,35.83,34.46,35.73,4113490
BF.B,2016-02-25,51.38,51.71,50.725,51.695,865176
BIIB,2016-02-25,261.9,262.84,259.16,262.35,1520232
BK,2016-02-25,34.78,35.35,34.52,35.33,4677633
BLK,2016-02-25,309.59,313.75,303.87,313.62,608762
BLL,2016-02-25,33.335,33.475,32.96,33.415,3049278
BMY,2016-02-25,62.63,63.06,62.3,63.03,4500491
BRK.B,2016-02-25,131.62,132.37,130.42,132.31,3504235
BSX,2016-02-25,17.48,17.54,17.165,17.32,10619471
BWA,2016-02-25,32.57,33.1,31.76,32.6,1644732
BXP,2016-02-25,114.56,116.18,113.84,115.18,639514
CAG,2016-02-25,42.1,42.5,41.94,42.48,2725944
CAH,2016-02-25,82.23,82.81,81.62,82.67,1315641
CAT,2016-02-25,65.89,66.47,64.844,66.47,4277172
CA,2016-02-25,29.59,29.79,29.26,29.78,1516158
CBG,2016-02-25,25.41,25.72,25.09,25.71,2545633
CBOE,2016-02-25,63.92,64.3,62.88,63.16,579290
CBS,2016-02-25,47.95,48.24,47.15,47.64,3584279
CB,2016-02-25,116.73,118.44,116.53,118.39,2264607
CCI,2016-02-25,86.95,88.26,86.03,86.74,3588757
CCL,2016-02-25,48.04,48.62,47.96,48.51,4297398
CDNS,2016-02-25,21.3,21.64,21.23,21.61,1902936
CELG,2016-02-25,103.05,103.27,101.16,102.35,4960612
CERN,2016-02-25,51.87,52.115,51.09,51.36,1800082
CFG,2016-02-25,19.02,19.22,18.83,19.18,6750619
CF,2016-02-25,32.13,33.65,31.57,33.16,4092744
CHD,2016-02-25,45.895,46.2,45.665,46.105,1984220
CHK,2016-02-25,2.64,2.9,2.5,2.56,39719390
CHRW,2016-02-25,70.26,70.31,69.11,70.16,1353936
CHTR,2016-02-25,177.86,183.62,177.03,183.04,3972721
CINF,2016-02-25,63.27,63.86,62.96,63.75,1061535
CI,2016-02-25,137.68,140.48,137.1,140.32,908994
CLX,2016-02-25,130.5,131.5,130.11,131.45,907625
CL,2016-02-25,66.61,67.45,66.33,67.42,3008350
CMA,2016-02-25,33.92,34.29,33.31,34.26,2471587
CMCSA,2016-02-25,29.08,29.265,28.865,29.265,12950038
CME,2016-02-25,92.97,93.59,92.22,93.19,986016
CMG,2016-02-25,514.21,515.85,497.51,505.33,1180899
CMI,2016-02-25,96.49,97.74,95.59,97.7,1575692
CMS,2016-02-25,40.39,40.79,40.12,40.59,2129919
CNC,2016-02-25,57.85,58.38,56.44,57.51,1913109
CNP,2016-02-25,18.9,19.17,18.73,19.14,5659045
COF,2016-02-25,65.76,66.42,64.87,66.42,2642186
COG,2016-02-25,19.71,20.06,19.018,19.41,12465478
COL,2016-02-25,88.79,89.05,87.77,88.64,588714
COO,2016-02-25,142.19,144.98,141.38,144.96,447930
COP,2016-02-25,33.07,33.35,31.97,33.06,10323227
COST,2016-02-25,154.69,154.88,152.86,154.72,1746889
COTY,2016-02-25,29.08,29.5,28.57,29.47,1058734
CPB,2016-02-25,61.45,62.64,60.07,62.62,2386821
CRM,2016-02-25,70.5,70.84,67.14,69.42,18246124
CSCO,2016-02-25,26.49,26.6,26.2,26.6,18655096
CSRA,2016-02-25,26.1,26.56,25.36,26.54,988450
CSX,2016-02-25,24.42,24.695,24.0499,24.36,6817496
CTAS,2016-02-25,84.56,84.78,83.705,84.78,475142
CTL,2016-02-25,30.15,30.61,29.81,30.41,4701352
CTSH,2016-02-25,56.56,57.25,55.56,57.24,2997286
CTXS,2016-02-25,69.42,71.66,69.0779,71.61,1571114
CVS,2016-02-25,97.36,98.43,97.1,98.4,4619738
CVX,2016-02-25,85.67,85.71,83.74,85.3,9452639
CXO,2016-02-25,88.5,91,87.55,88.78,4492812
C,2016-02-25,38.23,38.645,38.01,38.62,19889500
DAL,2016-02-25,49.08,49.45,48.67,49.2,7524775
DE,2016-02-25,79.21,79.65,78.56,79.6,1955232
DFS,2016-02-25,46.75,47.16,46.25,47.16,2134195
DGX,2016-02-25,66.48,66.955,66.07,66.72,1073775
DG,2016-02-25,75.57,76.28,74.64,76.27,2003383
DHI,2016-02-25,26.5,27.33,26.465,27.22,5165546
DHR,2016-02-25,87.2,88.28,86.92,88.26,2124815
DISCA,2016-02-25,25.38,25.385,24.53,24.88,3331116
DISCK,2016-02-25,24.99,25.015,24.09,24.57,1741116
DISH,2016-02-25,46.57,46.57,45.69,46.51,1554689
DIS,2016-02-25,95.92,95.95,94.35,95.65,4562326
DLR,2016-02-25,81.4,82.2,80.88,81.85,1305663
DLTR,2016-02-25,82,82.5,80.91,82.3,1914400
DOV,2016-02-25,59.77,60.65,59.21,60.54,1410172
DPS,2016-02-25,92.97,93.34,92.39,93.21,1707626
DRE,2016-02-25,20.44,20.86,20.44,20.86,2467501
DRI,2016-02-25,63.37,63.88,62.86,63.74,884390
DTE,2016-02-25,86.33,87.04,86,86.97,568924
DUK,2016-02-25,75.16,76.45,74.84,76.44,3494067
DVA,2016-02-25,64.46,65.35,64.15,65.33,896105
DVN,2016-02-25,19.45,19.95,18.85,19.56,16421587
D,2016-02-25,71.34,71.87,71.16,71.83,2114935
EA,2016-02-25,63.55,64.72,63.34,64.68,4277295
EBAY,2016-02-25,24.03,24.2,23.89,24.18,7554617
ECL,2016-02-25,102.59,103.69,101.59,103.68,1250872
ED,2016-02-25,71.67,72.49,71.43,72.45,1413402
EFX,2016-02-25,103.8,106.58,103.8,106.53,924632
EIX,2016-02-25,67.83,69.235,67.71,68.79,4013986
EL,2016-02-25,92.22,92.7,91.16,92.68,816392
EMN,2016-02-25,63.86,64.56,63.01,64.54,1064777
EMR,2016-02-25,48.38,48.65,47.915,48.63,2258649
EOG,2016-02-25,69.19,70.3,67.17,68.5,5356663
EQIX,2016-02-25,296.23,307.62,296.23,307.49,999768
EQR,2016-02-25,73.87,74.55,73.57,74.5,2096380
EQT,2016-02-25,56.68,57.19,54.83,56.18,2093162
ESRX,2016-02-25,69.45,70.14,69.25,69.69,3791292
ESS,2016-02-25,208.65,214.86,208.15,211,468537
ES,2016-02-25,56.45,56.92,56.25,56.66,1060521
ETFC,2016-02-25,22.59,23.25,22.13,23.23,3959050
ETN,2016-02-25,56.75,57.3399,56.09,57.28,2418101
ETR,2016-02-25,73.64,74.33,73.13,74.25,933496
EW,2016-02-25,88.08,89.58,87.92,89.56,1421384
EXC,2016-02-25,31.74,31.98,31.56,31.98,6092633
EXPD,2016-02-25,45.76,45.98,45.4,45.91,970626
EXPE,2016-02-25,105,105.26,102.7035,105.13,1993062
EXR,2016-02-25,82.83,84.72,82.53,84.54,1143749
FAST,2016-02-25,44.66,45.07,44.02,45.07,1769511
FBHS,2016-02-25,51.31,51.635,50.49,50.93,1222571
FB,2016-02-25,107.11,108.07,105.61,108.07,29906278
FCX,2016-02-25,7.14,7.34,6.79,7.12,35430464
FDX,2016-02-25,134.41,136.06,133.14,135.98,1361379
FE,2016-02-25,32.93,33.99,32.78,33.95,4621287
FFIV,2016-02-25,94.37,95.96,92.5,95.95,811685
FISV,2016-02-25,98.72,99.48,97.72,99.47,912123
FIS,2016-02-25,59.33,60.07,58.93,60.04,1556002
FITB,2016-02-25,15.15,15.315,15.035,15.3,7226933
FLIR,2016-02-25,31.23,31.49,30.45,31.02,824361
FLR,2016-02-25,45.88,46.26,45.16,46.01,956238
FLS,2016-02-25,42.12,42.36,41.24,41.61,1717367
FL,2016-02-25,67.37,68,66.23,67.03,6323734
FMC,2016-02-25,37.04,37.4,36.25,37.38,643994
FOXA,2016-02-25,27.48,27.48,26.865,27.38,8348374
FOX,2016-02-25,27.47,27.5692,26.91,27.38,1789607
FRT,2016-02-25,147.72,150.65,147.72,150.43,920140
FTI,2016-02-25,24.46,24.62,23.27,23.86,3750315
F,2016-02-25,12.11,12.4,12.05,12.39,32024839
GD,2016-02-25,135.52,137.35,135.31,137.24,1091739
GE,2016-02-25,28.8,29.28,28.78,29.23,35881326
GGP,2016-02-25,26.96,27.385,26.87,27.36,3638243
GILD,2016-02-25,90,90.49,89.5527,90.16,9171465
GIS,2016-02-25,59.04,60.18,58.94,60.14,3195827
GLW,2016-02-25,17.99,18.18,17.93,18.12,12371420
GM,2016-02-25,28.83,29.51,28.55,29.5,11904323
GOOGL,2016-02-25,722.93,729.51,713.23,729.12,1807258
GOOG,2016-02-25,700.01,705.98,690.585,705.75,1642166
GPC,2016-02-25,91.6,92.12,90.73,91.87,675602
GPN,2016-02-25,62.21,62.99,61.8,62.38,967713
GPS,2016-02-25,27.18,27.69,26.64,27.6,8379313
GRMN,2016-02-25,40.55,40.8,39.83,40.31,1282091
GS,2016-02-25,146,149.065,145.23,148.25,4299645
GT,2016-02-25,29.61,29.95,29.21,29.95,2501722
GWW,2016-02-25,217.53,217.88,213.72,217.5,702815
HAL,2016-02-25,32.43,32.66,31.57,32.5,9301360
HAS,2016-02-25,75.68,76.21,74.66,76.13,867873
HBAN,2016-02-25,8.59,8.68,8.53,8.64,13806648
HBI,2016-02-25,27.34,28.11,27.34,28.07,3240805
HCA,2016-02-25,70.43,70.81,69.08,70,2847614
HCN,2016-02-25,61.85,62.71,61.545,62.67,2582920
HCP,2016-02-25,28.88,29.69,28.79,29.66,4508223
HD,2016-02-25,125.76,126.86,124.891,126.86,4738820
HES,2016-02-25,41.66,42.37,39.95,41.58,4257343
HIG,2016-02-25,42.12,42.73,41.96,42.73,1790268
HII,2016-02-25,132.86,135,132.29,133.99,289659
HOG,2016-02-25,42.16,43.32,41.77,43.32,1545514
HOLX,2016-02-25,34.77,35.235,34.69,35.15,2079949
HON,2016-02-25,103.62,104.26,103.04,104.19,4840670
HPE,2016-02-25,13.45,13.71,13.24,13.68,12079898
HPQ,2016-02-25,10.16,10.46,9.95,10.34,35602796
HP,2016-02-25,51.53,51.7,49.65,51.5,1700404
HRB,2016-02-25,33.63,33.87,33.38,33.71,2065782
HRL,2016-02-25,43.89,44,43.5,43.87,2001622
HRS,2016-02-25,75.93,76.36,75.21,76.14,752288
HSIC,2016-02-25,84.28,84.725,83.335,84.675,1117166
HST,2016-02-25,15.14,15.51,14.99,15.51,7223082
HSY,2016-02-25,90.66,91.96,90.18,91.94,861144
HUM,2016-02-25,171.79,176.74,171.635,176.6,886487
IBM,2016-02-25,133.29,134.51,130.88,134.5,4358305
ICE,2016-02-25,48.87,49.34,48.314,49.006,3210390
IDXX,2016-02-25,71.73,73.21,71.58,73.16,470840
IFF,2016-02-25,106.25,106.7275,104.2,105.02,550881
ILMN,2016-02-25,150.03,153.3,148.56,152.4,1268118
INCY,2016-02-25,74,76.78,73.31,74.28,1562391
INFO,2016-02-25,27.64,28.01,27.406,27.81,640157
INTC,2016-02-25,29.32,29.62,28.95,29.62,17571439
INTU,2016-02-25,99.1,100.16,97.94,100.07,2335531
IPG,2016-02-25,21.49,21.68,21.3,21.58,4945261
IP,2016-02-25,34.78,34.95,34.31,34.79,3083873
IQV,2016-02-25,62.49,63.18,62.08,62.86,625704
IRM,2016-02-25,29.32,29.95,28.79,29.93,1152105
IR,2016-02-25,55.56,56.49,55.05,56.49,2685649
ISRG,2016-02-25,184.9998,186.5931,182.1498,186.4265,1311012
ITW,2016-02-25,94.64,95.095,93.97,94.98,1582952
IT,2016-02-25,81.31,83.06,81.31,82.89,301905
IVZ,2016-02-25,26.23,26.905,26.0399,26.88,4099042
JBHT,2016-02-25,75.98,77.18,75.64,77.15,648938
JCI,2016-02-25,36.178,36.534,35.6544,36.5235,4810685
JEC,2016-02-25,38.69,38.99,37.92,38.47,463049
JNJ,2016-02-25,104.95,106.39,104.77,106.38,8092468
JNPR,2016-02-25,24.91,25.13,24.77,24.96,5047029
JPM,2016-02-25,56.13,57.03,56.04,57.01,14473275
JWN,2016-02-25,51.9,52.76,50.65,52.43,2835093
KEY,2016-02-25,10.58,10.73,10.49,10.69,11139797
KHC,2016-02-25,73.41,74.98,73.33,74.96,4962306
KIM,2016-02-25,26.79,27.13,26.78,27.12,2663843
KLAC,2016-02-25,66.3,67.46,66.19,67.45,979270
KMB,2016-02-25,132.5,133.53,131.88,133.5,1279833
KMI,2016-02-25,17.46,17.91,17.23,17.75,17649951
KMX,2016-02-25,45.22,46.27,44.75,46.26,2258275
KORS,2016-02-25,55.22,56.658,55.02,56.47,3720526
KO,2016-02-25,43.96,44.18,43.865,44.16,10903294
KR,2016-02-25,38.88,39.505,38.75,39.46,7634371
KSS,2016-02-25,47.01,47.21,44.2,46.67,5732622
KSU,2016-02-25,81.41,82.46,79.88,82.34,1458757
K,2016-02-25,74.14,74.97,74.04,74.91,2083399
LB,2016-02-25,81.15,85.93,81.04,85.67,4409234
LEG,2016-02-25,44.91,45,44.2,44.71,1010625
LEN,2016-02-25,40.3039,41.5098,40.2941,41.4118,2700222
LH,2016-02-25,110.48,112.34,109.15,110.72,581544
LKQ,2016-02-25,27.45,27.86,26.54,27.75,3683959
LLL,2016-02-25,117.68,119.24,117.6,119.19,318469
LLY,2016-02-25,74.27,74.89,73.77,74.82,4307064
LMT,2016-02-25,217,220.14,216.38,220.03,1489306
LNC,2016-02-25,35.33,36.4,35.27,36.4,2007048
LNT,2016-02-25,34.625,35.125,34.625,35.015,1060868
LOW,2016-02-25,68.62,69.63,67.9,68.7,5839927
LRCX,2016-02-25,70.52,72.46,70.14,72.43,2937511
LUK,2016-02-25,14.66,14.89,14.27,14.62,2449987
LUV,2016-02-25,41.6,42.6,41.476,42.59,7927020
LYB,2016-02-25,77.46,78.56,76.33,78.18,2567050
L,2016-02-25,36.19,36.44,35.99,36.44,1491354
MAA,2016-02-25,91.75,92.63,91.67,92.28,534743
MAC,2016-02-25,78.7,80,78.7,79.9,1210388
MAR,2016-02-25,67.56,68.33,66.775,68.3,4236249
MAS,2016-02-25,28.7,29.05,28.23,28.91,4004338
MAT,2016-02-25,32.17,33.15,32.11,33.14,4082723
MA,2016-02-25,86.55,87.43,85.52,87.42,3281204
MCD,2016-02-25,117.43,118.5,117.16,118.37,6033959
MCHP,2016-02-25,43.87,43.92,43.08,43.81,1775580
MCK,2016-02-25,155.94,156.83,153.51,155.37,1142138
MCO,2016-02-25,86.72,88.67,86.72,88.64,1239163
MDLZ,2016-02-25,40.85,41.59,40.72,41.58,8361643
MDT,2016-02-25,76.68,77.7,76.31,77.66,4595350
MET,2016-02-25,38.61,39.43,38.41,39.42,5326178
MGM,2016-02-25,18.3,18.46,17.74,18.34,7037252
MHK,2016-02-25,170.43,173.37,166.97,171.04,1189351
MKC,2016-02-25,92.94,94.17,92.88,94.1,521497
MLM,2016-02-25,142.71,145.37,140.44,143.5,735652
MMC,2016-02-25,57.59,57.77,57.27,57.76,2351515
MMM,2016-02-25,157.54,159,157.01,158.99,1718362
MNST,2016-02-25,44.0033,44.4666,43.5316,44.37,6429072
MON,2016-02-25,89.04,90.135,88.12,89.84,1568687
MOS,2016-02-25,24.97,25.675,24.5,25.42,4698517
MO,2016-02-25,61.5,62.445,61.38,62.38,5207188
MPC,2016-02-25,33.88,34.44,33.13,34.22,6777514
MRK,2016-02-25,50.56,51,50.39,51,8693676
MRO,2016-02-25,7.25,7.43,6.96,7.39,20805594
MSFT,2016-02-25,51.73,52.1,50.61,52.1,26939467
MSI,2016-02-25,72.99,74.18,72.67,74.06,2073303
MS,2016-02-25,23.8,24.68,23.77,24.63,17568580
MTB,2016-02-25,105.16,106.11,103.44,105.29,1962490
MTD,2016-02-25,317.21,319.44,314.07,318.03,101705
MU,2016-02-25,10.67,10.74,10.21,10.72,16153868
MYL,2016-02-25,46.98,47.43,46.18,47.42,3552965
M,2016-02-25,43.21,43.57,42.56,43.37,4399561
NAVI,2016-02-25,10.29,10.72,10.1,10.66,3027632
NBL,2016-02-25,29.71,30.57,29.14,30.26,2837551
NCLH,2016-02-25,48.22,49.25,47.67,48.655,1881761
NDAQ,2016-02-25,63.88,64.53,63.36,64.51,1194181
NEE,2016-02-25,116.37,116.98,115.12,115.84,2194093
NEM,2016-02-25,25.31,25.945,25.03,25.85,9892933
NFLX,2016-02-25,91.08,94.81,90.21,94.53,17898777
NFX,2016-02-25,23.19,25.32,23.03,24.41,6504886
NI,2016-02-25,21.86,22.06,21.74,22.03,1971561
NKE,2016-02-25,60.68,62.38,60.6299,62.38,8524250
NLSN,2016-02-25,49.52,49.95,49.35,49.66,1659332
NOC,2016-02-25,190.05,192.96,189.42,192.93,812252
NOV,2016-02-25,28.35,28.42,27.06,27.66,5656689
NRG,2016-02-25,10.86,11.37,10.66,10.9,3836775
NSC,2016-02-25,74.23,74.97,72.64,73.67,977902
NTAP,2016-02-25,24.97,24.97,24.44,24.63,4072051
NTRS,2016-02-25,58.77,59.61,58.26,59.52,1285998
NUE,2016-02-25,38.94,39.75,38.79,39.75,2162132
NVDA,2016-02-25,31.94,32.05,31.32,31.89,8740367
NWL,2016-02-25,37.53,38.04,36.72,37.87,5487079
NWSA,2016-02-25,10.81,10.88,10.58,10.87,3211871
NWS,2016-02-25,11.57,11.59,11.3,11.49,905418
OKE,2016-02-25,21.32,21.62,20.5,21.37,4214028
OMC,2016-02-25,77.08,77.85,76.3,77.71,1997041
ORCL,2016-02-25,36.79,37.3,36.5,37.29,11566042
ORLY,2016-02-25,264.77,267.78,262.905,267.27,774041
OXY,2016-02-25,69.55,69.93,68.465,69.65,2522903
O,2016-02-25,59.76,60.63,59.66,60.12,1939747
PAYX,2016-02-25,51.7,52.16,51.39,52.14,1412976
PBCT,2016-02-25,14.64,14.8,14.51,14.78,2172064
PCAR,2016-02-25,51.53,51.82,50.73,51.82,1925254
PCG,2016-02-25,57.65,58.46,57.29,58.34,2755300
PCLN,2016-02-25,1263.25,1271.98,1247.04,1263.41,728969
PDCO,2016-02-25,43.79,45.51,43.495,45.09,2234650
PEG,2016-02-25,43.5,43.75,43.28,43.74,2004293
PEP,2016-02-25,99.83,100.7,99.83,100.67,4668947
PFE,2016-02-25,30.1,30.69,30.02,30.59,52040085
PFG,2016-02-25,37.21,37.79,37.065,37.74,1589262
PGR,2016-02-25,31.98,32.23,31.89,32.17,3029288
PG,2016-02-25,81.7,82.34,81.47,82.34,6789653
PHM,2016-02-25,17.12,17.35,17.04,17.34,4720875
PH,2016-02-25,101.69,101.95,100.01,101.63,654562
PKG,2016-02-25,47.32,47.8,46.75,47.46,1251471
PKI,2016-02-25,47.28,47.935,47.12,47.62,915013
PLD,2016-02-25,38.46,39.41,38.46,39.07,3458549
PM,2016-02-25,91.53,92.48,91.36,92.45,3146381
PNC,2016-02-25,82.57,82.96,82.1188,82.94,2498337
PNR,2016-02-25,47.86,48.27,46.6,47.9,1354115
PNW,2016-02-25,70.55,71.3999,70.12,71.21,692019
PPG,2016-02-25,96.11,97.06,94.56,97.01,1036816
PPL,2016-02-25,36.07,36.37,35.755,36.35,5827714
PRGO,2016-02-25,126.66,129.26,125.36,129.15,1156850
PRU,2016-02-25,64.95,66.1,64.64,66.07,1959035
PSA,2016-02-25,251.25,255.25,250.26,255.1,755995
PSX,2016-02-25,79.25,79.33,77.62,78.76,3297210
PVH,2016-02-25,77.05,80.28,76.79,80.25,1340163
PWR,2016-02-25,19.4,20.11,19.3,19.92,5252604
PXD,2016-02-25,119.45,121.94,115.17,120.49,1965939
PX,2016-02-25,102.21,102.91,101.04,102.61,1759011
PYPL,2016-02-25,36.67,36.83,36.18,36.74,5209549
QCOM,2016-02-25,51.5,51.79,50.9,51.64,8352364
QRVO,2016-02-25,42.31,43.06,41.43,42.67,1444721
RCL,2016-02-25,72.91,74.47,72.62,74.47,1681942
REGN,2016-02-25,396.36,402.81,390.49,393.99,671884
REG,2016-02-25,70.75,71.67,70.75,71.53,340978
RE,2016-02-25,187.87,189.91,186.45,189.29,252828
RF,2016-02-25,7.43,7.55,7.35,7.51,15091151
RHI,2016-02-25,39.38,39.55,39.025,39.39,2025480
RHT,2016-02-25,66.08,67.72,65.83,67.68,1976227
RJF,2016-02-25,42.97,44.145,42.905,44.1,1022588
RL,2016-02-25,90.2,92.25,88.6,91.92,856170
RMD,2016-02-25,58,58,57.21,57.4,1070221
ROK,2016-02-25,102.45,104.06,101.94,104.04,935158
ROP,2016-02-25,171.22,172.2,169.25,171,507895
ROST,2016-02-25,56.55,56.77,55.71,56.54,2804744
RRC,2016-02-25,23.24,23.99,22.42,23.35,5734117
RSG,2016-02-25,46.12,46.25,45.71,46.23,1560554
RTN,2016-02-25,123.84,125.025,123.56,125.02,1325671
SBAC,2016-02-25,96.36,97.49,94.955,96.6,1340389
SBUX,2016-02-25,58.46,58.75,58,58.75,6262127
SCG,2016-02-25,66.69,66.9,66.22,66.78,710753
SCHW,2016-02-25,23.74,24.1,23.57,24.09,8115109
SEE,2016-02-25,45.6,46.39,45.26,46.36,2080731
SHW,2016-02-25,260.36,265.61,257.49,265.46,807956
SIG,2016-02-25,98.01,99.61,96.05,97.17,1586071
SJM,2016-02-25,128.5,129.83,128.24,129.57,859480
SLB,2016-02-25,71.93,72.35,70.65,72.35,6358302
SLG,2016-02-25,89.2,90.28,89.2,90.04,816672
SNA,2016-02-25,145.75,146.22,143.31,144.54,530734
SNI,2016-02-25,57.86,58.27,57.05,57.8,1552863
SNPS,2016-02-25,44.22,44.75,44.01,44.55,838660
SO,2016-02-25,48.93,49.43,48.87,49.36,3652789
SPGI,2016-02-25,88.8,90.15,87.54,90.11,1744294
SPG,2016-02-25,190.67,192.15,189.91,191.94,899091
SRCL,2016-02-25,113.61,115.19,112.185,114.52,740340
SRE,2016-02-25,98.89,99.44,98.11,98.91,1776120
STI,2016-02-25,33.62,34.06,33.46,33.8,3911659
STT,2016-02-25,54.28,54.74,53.62,54.74,4042555
STX,2016-02-25,31.01,31.01,29.8,30.92,3040417
STZ,2016-02-25,139.66,143.69,137.57,143.64,1911047
SWKS,2016-02-25,63.53,64.56,62.59,64.55,2550012
SWK,2016-02-25,94.05,95.08,93.5,95.07,816941
SYF,2016-02-25,27.7,27.89,27.405,27.78,6595878
SYK,2016-02-25,99.5,101.95,99.49,101.8,1724667
SYMC,2016-02-25,19.38,19.69,19.19,19.67,5894420
SYY,2016-02-25,43.11,43.71,43,43.56,3631114
TAP,2016-02-25,85.8,86.65,85.19,86.63,1068376
TDG,2016-02-25,215.11,218.6,213.12,215.25,428017
TEL,2016-02-25,56.97,57.43,56.77,57.41,1983591
TGT,2016-02-25,77,78.82,76.16,78.67,8383110
TIF,2016-02-25,64.94,65.15,63.71,65.12,984080
TJX,2016-02-25,73.95,75.14,73.23,75.08,5059751
TMK,2016-02-25,50.77,51.45,50.77,51.41,654619
TMO,2016-02-25,130,130.99,129.08,130.57,1077716
TPR,2016-02-25,37.96,39.05,37.73,38.9,6924070
TRIP,2016-02-25,60.83,62.07,59.76,62.05,1244134
TROW,2016-02-25,69.19,69.65,68.155,69.64,1028415
TRV,2016-02-25,108.79,109.27,108.22,109.27,1392937
TSCO,2016-02-25,85.92,85.92,84.21,85.5,808538
TSN,2016-02-25,65.57,66.67,65.22,66.49,3902412
TSS,2016-02-25,43.75,44.48,43.64,44.47,1736568
TWX,2016-02-25,67.07,67.9,65.94,66.66,3390131
TXN,2016-02-25,52.81,53.11,51.86,53.11,3917539
TXT,2016-02-25,34.03,34.535,33.92,34.51,1534444
T,2016-02-25,37.1,37.5,37.05,37.37,22799091
UAA,2016-02-25,41.205,41.85,40.935,41.53,4502308
UAL,2016-02-25,56.44,56.91,55.73,56.86,4655446
UDR,2016-02-25,33.95,34.54,33.85,34.53,1668725
UHS,2016-02-25,111.27,112.92,108.82,111.28,865711
ULTA,2016-02-25,161.52,164.27,160.875,164.25,1408134
UNH,2016-02-25,120.2,121.23,119.82,121.2,2281681
UNM,2016-02-25,27.8,28.35,27.76,28.33,1326179
UNP,2016-02-25,79.5,80.35,78.53,79.32,3242987
UPS,2016-02-25,97.16,97.85,96.48,97.72,2146908
URI,2016-02-25,49.52,50.42,47.88,50.36,1323418
USB,2016-02-25,38.62,39.14,38.47,39.14,6336151
UTX,2016-02-25,93.91,98.73,93.68,98.07,16862819
VAR,2016-02-25,77.91,79.07,77.54,79.05,561461
VFC,2016-02-25,63.42,64.74,63.15,64.68,3150004
VIAB,2016-02-25,37.71,37.71,35.92,37.11,4036473
VLO,2016-02-25,60.88,61.22,59.17,60.69,5303112
VMC,2016-02-25,97.3,98.85,96.06,97.98,654959
VNO,2016-02-25,86.62,87.33,85.32,86.41,1112964
VRSK,2016-02-25,72.36,73.93,71.89,73.9,1747705
VRSN,2016-02-25,83.48,84.81,83.2,84.33,833280
VRTX,2016-02-25,87.33,88.94,84.34,85.53,1387814
VTR,2016-02-25,54.05,55.095,53.89,55.08,2104101
VZ,2016-02-25,50.9,51.3,50.78,51.11,12358681
V,2016-02-25,71.96,73.34,71.935,73.27,6840918
WAT,2016-02-25,121.09,121.93,120.1,121.81,393742
WBA,2016-02-25,79.48,79.94,78.56,79.92,3355783
WDC,2016-02-25,43.68,44.2588,42.18,43.99,4806196
WEC,2016-02-25,57.68,58.09,57.36,57.98,1428986
WFC,2016-02-25,47.71,48.155,47.71,47.75,16646240
WHR,2016-02-25,151.92,152.615,148.92,151.87,1123790
WLTW,2016-02-25,111.6,112.99,110.75,112.88,559882
WMB,2016-02-25,15.75,16.85,14.92,16.03,19206606
WMT,2016-02-25,67.45,68.13,67.33,68.04,9581295
WM,2016-02-25,56.25,56.5,55.97,56.17,2458241
WRK,2016-02-25,32.56,32.99,31.84,32.42,1435968
WU,2016-02-25,18.21,18.37,18.02,18.35,3823598
WYNN,2016-02-25,78.92,80.8,77.8,80.63,2670567
WYN,2016-02-25,71.03,71.67,70.59,71.65,1344995
WY,2016-02-25,25.13,25.435,24.7,25.36,7486611
XEC,2016-02-25,84.36,86.206,81.08,84.53,1823408
XEL,2016-02-25,39.95,40.425,39.81,40.2,2922511
XLNX,2016-02-25,47.73,48.26,47.22,48.25,2388015
XL,2016-02-25,34.51,34.68,34.32,34.65,1593795
XOM,2016-02-25,81.56,82.07,80.02,82.01,13706441
XRAY,2016-02-25,59.14,60.9001,58.84,60.74,3227223
XRX,2016-02-25,38.32,38.64,38.04,38.56,1536583
XYL,2016-02-25,37.57,37.63,37.31,37.56,1504063
YUM,2016-02-25,71.81,71.94,69.51,70.96,4994307
ZBH,2016-02-25,95.03,96.89,94.63,96.89,1453446
ZION,2016-02-25,20.79,21.25,20.41,21.23,3852239
ZTS,2016-02-25,42.37,42.92,41.785,42.9,4135866
AAL,2016-02-26,41.5,41.6,40.38,40.87,7467225
AAPL,2016-02-26,97.2,98.0237,96.58,96.91,28991131
AAP,2016-02-26,150.6,151.38,148.41,150.05,589473
ABBV,2016-02-26,56.26,56.79,55.8,56,5297979
ABC,2016-02-26,87.85,88.57,87.47,87.54,1160721
ABT,2016-02-26,39.48,39.88,39.22,39.52,8741436
ACN,2016-02-26,101.48,102.1,100.95,101.12,2108002
ADBE,2016-02-26,87.11,87.48,84.1,86.6,3723198
ADI,2016-02-26,53.3,53.62,52.88,53.44,1758863
ADM,2016-02-26,34.72,35.1,34.5,34.79,3803243
ADP,2016-02-26,86.54,86.57,85.224,85.66,1402965
ADSK,2016-02-26,50.93,51.88,49.25,51.19,11190122
ADS,2016-02-26,213.05,215.94,211.99,212.69,616017
AEE,2016-02-26,47.84,47.9,46.47,46.49,2665813
AEP,2016-02-26,63.28,63.77,61.42,61.47,3320851
AES,2016-02-26,10.01,10.14,9.8,9.87,4623544
AET,2016-02-26,109.47,111.53,109.36,109.92,2902209
AFL,2016-02-26,60.58,60.77,60.02,60.17,2084098
AGN,2016-02-26,298.99,301.32,296.14,298.07,3401914
AIG,2016-02-26,51.88,51.905,50.97,51.09,8815950
AIV,2016-02-26,36.65,36.78,36.39,36.47,1103165
AIZ,2016-02-26,72.62,73.41,72.31,72.74,652443
AJG,2016-02-26,40.17,40.27,39.84,40.06,593519
AKAM,2016-02-26,55.35,55.55,54.6,55.24,3038186
ALB,2016-02-26,55.94,56.86,55.55,56.56,884999
ALGN,2016-02-26,64.2,65.62,64.16,65.4,422639
ALK,2016-02-26,75,75.51,73.62,74.57,968393
ALLE,2016-02-26,64,64.5,63.13,63.88,748825
ALL,2016-02-26,64.53,64.71,64.21,64.32,2391399
ALXN,2016-02-26,141.4,141.825,137.95,140.16,1433581
AMAT,2016-02-26,19,19.015,18.81,19,10634351
AMD,2016-02-26,2.04,2.1,2.03,2.07,7911456
AME,2016-02-26,46.61,47,46.17,46.67,1070520
AMGN,2016-02-26,148.51,149.5,146.95,147.6,3411498
AMG,2016-02-26,133.06,137.3,132.18,136.93,738495
AMP,2016-02-26,85.42,87.335,85,86.49,1533342
AMT,2016-02-26,88.8,91.8,87.285,90.01,4730346
AMZN,2016-02-26,560.12,562.5,553.17,555.23,4877039
ANDV,2016-02-26,78.9,81.99,78.41,80.35,2699545
ANSS,2016-02-26,84.42,84.94,83.18,84.06,963720
ANTM,2016-02-26,132.55,133.85,131.88,132.5,1325930
AON,2016-02-26,95.68,96.5,95.44,95.76,1462139
AOS,2016-02-26,35.775,36.415,35.7188,36.025,1576718
APA,2016-02-26,39.09,40.48,38.4,39.47,5546292
APC,2016-02-26,38.69,39.47,37.97,38.02,7059736
APD,2016-02-26,133.66,134.47,133.01,133.64,825957
APH,2016-02-26,52.87,53.41,52.67,52.94,745370
ARE,2016-02-26,78.34,79.33,77.85,78.74,433153
ARNC,2016-02-26,27.36,27.63,26.46,26.61,7462078
ATVI,2016-02-26,32.38,32.625,31.65,31.89,7114277
AVB,2016-02-26,172.67,172.89,170.85,171.42,636613
AVGO,2016-02-26,134.2,134.97,132.25,133.11,2714154
AVY,2016-02-26,66.61,66.89,66.21,66.45,618005
AWK,2016-02-26,67.66,67.66,64.66,64.81,2436812
AXP,2016-02-26,55.71,55.9,55.15,55.38,5886821
AYI,2016-02-26,205.96,209.65,205.53,208.74,450540
AZO,2016-02-26,785.72,787.475,776.8725,781.64,270402
A,2016-02-26,37.75,37.92,37.44,37.59,944266
BAC,2016-02-26,12.49,12.95,12.4,12.7,160314367
BAX,2016-02-26,39.83,40.56,39.39,39.43,6168368
BA,2016-02-26,117.75,119.45,117.5,118.16,3757794
BBT,2016-02-26,32.83,33.53,32.62,33.3,6295065
BBY,2016-02-26,32.12,32.66,31.38,32.45,6971316
BDX,2016-02-26,149,150.17,148.915,149.64,1228704
BEN,2016-02-26,36.13,36.68,35.735,36.15,3697830
BF.B,2016-02-26,51.005,51.355,49.9425,50.055,1554032
BIIB,2016-02-26,264.06,266.47,260.876,264.49,1603838
BK,2016-02-26,35.59,36.4,35.58,36.12,6652659
BLK,2016-02-26,316.6,318.5725,311.92,313.92,678187
BLL,2016-02-26,33.595,33.88,33.315,33.505,2054108
BMY,2016-02-26,63.35,63.58,62.24,62.25,5345088
BRK.B,2016-02-26,132.82,133.29,131.77,131.92,3851367
BSX,2016-02-26,17.35,17.48,17.19,17.21,11610829
BWA,2016-02-26,32.89,33.42,32.61,33.04,1885905
BXP,2016-02-26,114.91,115.09,113.76,113.9,685492
CAG,2016-02-26,42.8,43.03,42.01,42.08,1706054
CAH,2016-02-26,83,83.57,82.88,83.03,1225061
CAT,2016-02-26,67.39,68,66.45,66.87,4149840
CA,2016-02-26,29.94,29.96,29.3,29.38,2495518
CBG,2016-02-26,25.86,26.4,25.81,26.2,2652787
CBOE,2016-02-26,63.27,63.48,62.4,62.96,547076
CBS,2016-02-26,48.03,48.81,47.75,48.3,3898028
CB,2016-02-26,119.24,119.86,117.475,117.51,1671704
CCI,2016-02-26,85.29,86.4,84.57,85.79,2797287
CCL,2016-02-26,48.66,48.86,47.73,48.34,4830072
CDNS,2016-02-26,21.67,21.93,21.59,21.63,2698181
CELG,2016-02-26,103.1,104.35,102.54,103.37,3834058
CERN,2016-02-26,51.82,52.17,51.33,52.01,2068497
CFG,2016-02-26,19.3,20.11,18.99,19.74,11218643
CF,2016-02-26,33.53,35.13,33.53,34.95,5623303
CHD,2016-02-26,46.15,46.36,45.5,45.85,1806208
CHK,2016-02-26,2.89,2.89,2.65,2.7,30763400
CHRW,2016-02-26,70.36,70.67,69.97,70.35,1145807
CHTR,2016-02-26,183.96,184,180.3,181.21,1965839
CINF,2016-02-26,64.14,64.225,63.43,63.57,741951
CI,2016-02-26,140.18,143.23,140.005,141.25,1132796
CLX,2016-02-26,130.59,131.18,127.3,127.82,1136450
CL,2016-02-26,67.2,67.53,66.07,66.28,3273908
CMA,2016-02-26,34.72,35.48,34.5,34.96,2615089
CMCSA,2016-02-26,29.39,29.49,28.83,28.955,18579590
CME,2016-02-26,93.64,93.9999,92.91,93.17,1193395
CMG,2016-02-26,507,508,493.11,506.01,1030133
CMI,2016-02-26,98.67,98.8,97.26,97.66,1567621
CMS,2016-02-26,40.31,40.465,39.4,39.5,2691837
CNC,2016-02-26,58,58.14,57.17,57.68,2171068
CNP,2016-02-26,18.75,18.98,18.4,18.53,6866936
COF,2016-02-26,66.73,68.19,66.64,67.2,3105828
COG,2016-02-26,20.13,20.45,19.62,20.44,10950196
COL,2016-02-26,88.93,88.95,88.18,88.44,544723
COO,2016-02-26,145.46,145.5,143.61,144.81,487531
COP,2016-02-26,33.86,34.81,33.82,34.12,11003008
COST,2016-02-26,153.09,153.41,148.76,149.68,3800789
COTY,2016-02-26,29.52,29.59,28.61,28.91,591286
CPB,2016-02-26,62.62,63.94,61.81,61.98,3246345
CRM,2016-02-26,69.68,70.01,68.28,69.72,8364166
CSCO,2016-02-26,26.8,26.85,26.32,26.41,18113041
CSRA,2016-02-26,26.59,27.49,26.31,26.6,963624
CSX,2016-02-26,24.5,24.81,24.27,24.31,8390754
CTAS,2016-02-26,85,85,84.28,84.86,384282
CTL,2016-02-26,30.49,30.49,29.8,30.17,4829897
CTSH,2016-02-26,57.52,57.8,56.87,57.04,3398451
CTXS,2016-02-26,71.98,71.98,70.8537,71.54,1163700
CVS,2016-02-26,98.58,98.78,96.3901,97.66,6130265
CVX,2016-02-26,86.97,87.1,84.28,84.35,9369888
CXO,2016-02-26,93,94.26,90.6,91.93,2785390
C,2016-02-26,39.06,40.02,38.76,39.5,23757420
DAL,2016-02-26,49.35,49.45,47.7,47.86,12282757
DE,2016-02-26,79.87,80.59,79.21,79.47,2603025
DFS,2016-02-26,47.56,47.765,47.03,47.15,2365259
DGX,2016-02-26,66.83,67.9,66.775,67.22,998115
DG,2016-02-26,76.14,76.4,75.64,76.02,1910711
DHI,2016-02-26,27.28,27.68,27.03,27.17,4166796
DHR,2016-02-26,88.55,89.27,88.3,89.07,3108398
DISCA,2016-02-26,25.07,25.32,24.84,25.08,4317832
DISCK,2016-02-26,24.74,24.86,24.4159,24.58,1915219
DISH,2016-02-26,47.28,47.82,46.47,46.7,2302608
DIS,2016-02-26,95.71,96.22,95.28,95.31,5277045
DLR,2016-02-26,81.61,81.79,76.93,78.95,2685253
DLTR,2016-02-26,82.25,82.36,81.37,81.63,1550082
DOV,2016-02-26,61.26,61.59,60.84,61.11,949011
DPS,2016-02-26,92.97,93.24,91.63,92.18,1076572
DRE,2016-02-26,20.81,21.01,20.74,20.8,3100228
DRI,2016-02-26,63.69,64.36,63.45,63.74,1597389
DTE,2016-02-26,86.46,86.73,84.26,84.29,1152868
DUK,2016-02-26,76.07,76.31,73.95,74.03,4250855
DVA,2016-02-26,65.67,66.89,65.27,66.46,1321641
DVN,2016-02-26,20.37,20.5762,19.84,20.29,24943109
D,2016-02-26,71.6,71.75,69.91,70.02,2800518
EA,2016-02-26,64.81,65.11,63.77,64.45,3260936
EBAY,2016-02-26,24.39,24.54,24.13,24.18,7415041
ECL,2016-02-26,104.45,106.56,104.22,106.28,1816386
ED,2016-02-26,71.85,72.33,70.17,70.35,2195215
EFX,2016-02-26,106.73,107.084,105.93,106.37,629913
EIX,2016-02-26,68.63,68.78,67.06,67.26,2971174
EL,2016-02-26,92.92,93.425,91.71,91.79,1042124
EMN,2016-02-26,64.98,65.77,64.67,65.16,1104837
EMR,2016-02-26,48.98,49.805,48.83,49.38,4070579
EOG,2016-02-26,68,69.7,65.74,67.5,10600825
EQIX,2016-02-26,306.49,315.06,303.66,306.77,897731
EQR,2016-02-26,74.49,74.9,73.54,74.55,3068102
EQT,2016-02-26,57,57.36,55.7,56.78,1756018
ESRX,2016-02-26,70.81,72.4,70.79,71.33,5449536
ESS,2016-02-26,210.96,211.74,209.79,209.98,450821
ES,2016-02-26,56.42,56.47,54.75,54.77,1570662
ETFC,2016-02-26,23.53,24.56,23.5,24.24,6295534
ETN,2016-02-26,57.54,57.98,57.06,57.27,2385030
ETR,2016-02-26,73.83,74.58,71.65,71.74,1271586
EW,2016-02-26,89.65,89.93,87.64,87.93,2050843
EXC,2016-02-26,31.86,32.14,31.16,31.73,12901075
EXPD,2016-02-26,46,46.48,45.81,46.08,890119
EXPE,2016-02-26,105.88,107.15,104.39,105.45,1538362
EXR,2016-02-26,84.65,84.76,83.08,83.11,983866
FAST,2016-02-26,45.24,45.5,44.9,45.22,2169767
FBHS,2016-02-26,51.15,51.29,50.565,51.17,1413247
FB,2016-02-26,108.7,109.45,107.16,107.92,26686193
FCX,2016-02-26,7.7,7.8,7.31,7.43,48368757
FDX,2016-02-26,136.66,139.42,136.6,137.38,2005613
FE,2016-02-26,33.94,34.06,32.65,32.82,4848210
FFIV,2016-02-26,96.3,97.72,96.3,97.12,823624
FISV,2016-02-26,99.59,99.71,97.64,97.98,875822
FIS,2016-02-26,60.18,60.61,59.395,59.49,1806578
FITB,2016-02-26,15.47,15.915,15.3,15.68,7817084
FLIR,2016-02-26,31.21,31.4,30.82,31.05,579567
FLR,2016-02-26,46.56,47.46,46.4,46.81,1487897
FLS,2016-02-26,42.19,42.84,41.63,42.29,1364669
FL,2016-02-26,65.76,66.847,63.78,64.14,8698771
FMC,2016-02-26,37.75,38.44,37.54,38.06,940907
FOXA,2016-02-26,27.5,27.61,27.07,27.08,8671630
FOX,2016-02-26,27.52,27.56,27.2,27.2,1891516
FRT,2016-02-26,150.61,150.61,148.38,148.44,410572
FTI,2016-02-26,24.36,24.8475,24.12,24.53,2879400
F,2016-02-26,12.52,12.59,12.4,12.47,30228775
GD,2016-02-26,137.61,138.53,137.01,137.11,1752840
GE,2016-02-26,29.3,29.56,29.29,29.4,29345109
GGP,2016-02-26,27.36,27.87,27.22,27.65,5022759
GILD,2016-02-26,90.61,90.92,87.89,88.1,13349727
GIS,2016-02-26,60.05,60.15,58.68,59,2774809
GLW,2016-02-26,18.23,18.4,18.16,18.31,18385554
GM,2016-02-26,29.73,29.96,29.535,29.63,15778315
GOOGL,2016-02-26,733.6,736.16,721.9392,724.86,2123690
GOOG,2016-02-26,708.58,713.43,700.86,705.07,2243522
GPC,2016-02-26,92.2,92.4391,90.73,91.26,661819
GPN,2016-02-26,62.54,62.79,61.17,61.6,1031912
GPS,2016-02-26,27.1,27.94,26.2,27.23,9843466
GRMN,2016-02-26,40.49,40.8,40.24,40.4,1027497
GS,2016-02-26,149.72,151.97,149.0101,150.25,5924462
GT,2016-02-26,30.16,30.5,29.83,30.25,3214645
GWW,2016-02-26,218.98,219.41,215.27,217.95,732807
HAL,2016-02-26,33.14,33.305,32.44,32.81,9637413
HAS,2016-02-26,76.5,77.05,76,76.45,672425
HBAN,2016-02-26,8.71,8.99,8.71,8.95,14643400
HBI,2016-02-26,28.34,28.49,27.99,28.21,2737163
HCA,2016-02-26,70.2,71.82,69.88,70.44,3870817
HCN,2016-02-26,62.62,63.69,62.46,63.5,2355294
HCP,2016-02-26,29.67,30.36,29.62,29.9,4264805
HD,2016-02-26,127.59,127.75,125.93,126.26,4608229
HES,2016-02-26,42.69,43.62,42.48,43.07,5549254
HIG,2016-02-26,43.06,43.33,42.59,42.83,2384957
HII,2016-02-26,135.07,135.23,133.5,133.55,265646
HOG,2016-02-26,43.56,43.91,43.29,43.38,1589195
HOLX,2016-02-26,35.36,35.46,34.9,35.08,2243878
HON,2016-02-26,104.09,104.53,102.71,103.03,7908351
HPE,2016-02-26,13.78,13.8,13.15,13.44,10824943
HPQ,2016-02-26,10.44,10.99,10.38,10.64,22767977
HP,2016-02-26,53.15,54.25,52.11,53.14,2615196
HRB,2016-02-26,33.84,34,33.64,33.73,1606875
HRL,2016-02-26,44,44.15,42.87,42.97,2164155
HRS,2016-02-26,76.53,76.975,76.18,76.54,850233
HSIC,2016-02-26,85.005,85.01,83.525,83.765,985744
HST,2016-02-26,15.54,15.735,15.335,15.39,9182938
HSY,2016-02-26,92,92,90.25,90.62,792813
HUM,2016-02-26,176.81,181.65,176.6,178.71,1276516
IBM,2016-02-26,134.51,134.92,131.95,132.03,4386249
ICE,2016-02-26,49.054,49.188,47.912,47.988,6366045
IDXX,2016-02-26,73.51,74.12,73.04,73.48,432788
IFF,2016-02-26,105.5,105.75,103.85,104.12,691699
ILMN,2016-02-26,153.04,156.55,151.65,155.31,979551
INCY,2016-02-26,75,76.39,73.56,74.34,1334912
INFO,2016-02-26,27.68,27.96,27.55,27.94,581631
INTC,2016-02-26,29.88,30.08,29.7,29.8,19902219
INTU,2016-02-26,100.91,101,94.1,95.75,3810098
IPG,2016-02-26,21.59,21.71,21.31,21.36,5004659
IP,2016-02-26,35,35.5,34.97,35.24,3335472
IQV,2016-02-26,62.9,63.54,62.76,63.35,563914
IRM,2016-02-26,29.85,30,29.43,29.56,907110
IR,2016-02-26,56.75,57,56.05,56.55,2421477
ISRG,2016-02-26,186.6665,190.0365,185.6661,189.1565,2021235
ITW,2016-02-26,95.5,95.73,94.76,94.93,1276539
IT,2016-02-26,83.21,83.326,82.14,82.7,276869
IVZ,2016-02-26,27.17,27.46,26.955,27.1,3336056
JBHT,2016-02-26,77.5,78.57,77.39,78.05,678344
JCI,2016-02-26,36.6492,37.1466,36.5864,37.0785,3618477
JEC,2016-02-26,38.86,39.16,38.59,38.86,670135
JNJ,2016-02-26,106.82,106.92,105.42,105.78,9049441
JNPR,2016-02-26,24.91,25.04,24.42,24.6,5661079
JPM,2016-02-26,57.64,58.11,57.14,57.54,20947508
JWN,2016-02-26,52.72,52.76,51.81,52.51,2330777
KEY,2016-02-26,10.79,10.87,10.62,10.72,21332747
KHC,2016-02-26,78.8,78.9,76.65,77.84,10319742
KIM,2016-02-26,27.15,27.15,26.65,26.69,3746129
KLAC,2016-02-26,67.62,68.2,67.46,67.97,1843935
KMB,2016-02-26,133.31,133.73,130.71,131.3,1584252
KMI,2016-02-26,18.12,18.21,17.71,17.76,19703250
KMX,2016-02-26,46.6,47.605,46.22,47.2,2347729
KORS,2016-02-26,56.52,57.24,55.43,56.58,3849303
KO,2016-02-26,44.04,44.055,43.105,43.14,18421002
KR,2016-02-26,39.55,39.95,39.2,39.45,6372722
KSS,2016-02-26,47.07,47.4,46.15,46.82,3838702
KSU,2016-02-26,83.6,85.27,82.7,83.93,1475528
K,2016-02-26,74.58,74.91,72.9,73.45,2872197
LB,2016-02-26,85.52,86.23,84.24,84.38,1876947
LEG,2016-02-26,45.01,45.49,44.68,45.33,988071
LEN,2016-02-26,41.5686,41.9804,41.1863,41.4118,2063618
LH,2016-02-26,110.84,111.5,110.37,111.03,635548
LKQ,2016-02-26,28.02,28.2,27.36,28.16,1680083
LLL,2016-02-26,118.96,119.86,118.66,118.92,395923
LLY,2016-02-26,75.42,75.79,73.41,73.6,4807828
LMT,2016-02-26,219.22,219.75,217.11,217.24,1210195
LNC,2016-02-26,36.76,38.09,36.76,37.51,3454408
LNT,2016-02-26,34.855,34.94,33.975,34.055,1119026
LOW,2016-02-26,69.4,69.85,68.83,69.1,5288053
LRCX,2016-02-26,72.86,74.16,72.49,73.81,2990258
LUK,2016-02-26,14.74,15.05,14.5595,14.83,2274346
LUV,2016-02-26,42.75,42.86,41.93,42.17,6802620
LYB,2016-02-26,80.64,81.16,79.465,80.17,3526862
L,2016-02-26,36.6,37.19,36.32,36.62,1278296
MAA,2016-02-26,92.28,92.6899,91.4875,91.75,663379
MAC,2016-02-26,79.92,80.88,79.54,79.54,1570452
MAR,2016-02-26,68.97,69,67.8,68.15,2961937
MAS,2016-02-26,29.03,29.13,28.665,28.74,4413067
MAT,2016-02-26,33.18,33.33,32.395,32.47,3565966
MA,2016-02-26,88.11,88.59,87.49,87.57,3294947
MCD,2016-02-26,117.98,118.27,116.17,117.06,5193676
MCHP,2016-02-26,44.04,44.95,43.86,44.88,2578618
MCK,2016-02-26,156,158.68,154.5603,156.78,921462
MCO,2016-02-26,88.35,89.38,88.14,88.6,915032
MDLZ,2016-02-26,41.79,41.829,40.67,40.69,10024047
MDT,2016-02-26,77.74,78.03,77.2299,77.29,5270158
MET,2016-02-26,39.82,40.62,39.4,40.09,8170954
MGM,2016-02-26,18.69,19,18.5,18.87,6825051
MHK,2016-02-26,175.04,179.6,175.04,178.49,1666846
MKC,2016-02-26,94.09,94.43,92.96,93.53,574854
MLM,2016-02-26,144.17,144.8,140.8,142.2,588749
MMC,2016-02-26,58,58.17,57.48,57.5,2009981
MMM,2016-02-26,159.15,159.5,158.08,158.27,1843721
MNST,2016-02-26,42.5833,44.5566,42.2133,43.5966,15008739
MON,2016-02-26,90.84,92.1,90.36,90.58,2585357
MOS,2016-02-26,25.73,27.07,25.62,26.82,8208211
MO,2016-02-26,62.53,62.53,61.28,61.54,5543565
MPC,2016-02-26,34.71,35.46,34.04,34.22,5919413
MRK,2016-02-26,51.05,51.13,50.63,50.64,9251298
MRO,2016-02-26,7.75,8.2,7.59,8.03,36421147
MSFT,2016-02-26,52.6,52.68,51.1,51.3,35975925
MSI,2016-02-26,74.3,75.81,74.06,74.86,2096471
MS,2016-02-26,25,25.665,24.78,25.16,19257994
MTB,2016-02-26,105.5,107.35,103.83,106.25,1323512
MTD,2016-02-26,318.94,320.55,316.63,316.75,88492
MU,2016-02-26,10.79,11,10.57,10.7,16418780
MYL,2016-02-26,47.07,47.77,46.83,47.14,3078750
M,2016-02-26,43.96,44,42.8,43.43,4475715
NAVI,2016-02-26,10.73,10.99,10.55,10.59,3253318
NBL,2016-02-26,31.05,31.09,29.6,29.73,6388018
NCLH,2016-02-26,49.29,50.16,48.49,49.635,2430255
NDAQ,2016-02-26,64.73,65.1,63.81,63.85,791086
NEE,2016-02-26,115.3,115.81,112.19,112.52,2439236
NEM,2016-02-26,25.11,26.245,25.11,25.35,11636761
NFLX,2016-02-26,95.3,97.48,94.25,94.79,16975151
NFX,2016-02-26,25.83,26.5,24.83,26.03,34690268
NI,2016-02-26,21.92,21.9999,21.445,21.51,2716525
NKE,2016-02-26,62.64,63.49,62.4657,62.6,8896102
NLSN,2016-02-26,49.69,49.92,49.24,49.75,2266055
NOC,2016-02-26,193,193.68,191.94,192.22,861935
NOV,2016-02-26,28.37,29.31,28.29,28.81,5673168
NRG,2016-02-26,10.965,11.32,10.93,11.08,5193408
NSC,2016-02-26,73.95,76.15,73.79,74.7,1333079
NTAP,2016-02-26,24.88,25.56,24.38,25.12,3668680
NTRS,2016-02-26,60,61.135,59.33,60.24,1719170
NUE,2016-02-26,39.92,40.42,39.7,39.96,1851299
NVDA,2016-02-26,32.04,32.1162,31.36,31.68,9049073
NWL,2016-02-26,37.93,39.18,37.9,38.67,6248205
NWSA,2016-02-26,10.95,11.04,10.82,10.92,2658226
NWS,2016-02-26,11.57,11.655,11.46,11.58,497132
OKE,2016-02-26,21.98,23.675,21.78,23.01,5623468
OMC,2016-02-26,78,78.25,77.35,77.61,1226686
ORCL,2016-02-26,37.43,37.65,36.84,36.96,16548735
ORLY,2016-02-26,268.87,269,261.54,262.93,798890
OXY,2016-02-26,71.23,71.23,69.75,69.8,3347839
O,2016-02-26,59.86,59.86,58.51,58.63,2491845
PAYX,2016-02-26,52.49,52.4989,51.555,51.68,1668088
PBCT,2016-02-26,14.92,14.99,14.745,14.91,3729398
PCAR,2016-02-26,52.32,52.67,51.12,51.95,1851660
PCG,2016-02-26,58.07,58.39,56.4,56.43,2557313
PCLN,2016-02-26,1268.75,1273.34,1244.4,1254.27,614650
PDCO,2016-02-26,45.33,45.79,44.2601,44.47,1013473
PEG,2016-02-26,43.62,43.8,42.43,42.55,3829788
PEP,2016-02-26,100.49,100.54,97.84,98.36,6506181
PFE,2016-02-26,30.78,30.9,30.02,30.23,42926045
PFG,2016-02-26,37.68,38.98,37.52,38.47,2509233
PGR,2016-02-26,32.35,32.35,31.87,32.11,3117663
PG,2016-02-26,82.52,82.65,80.95,81.1,9281110
PHM,2016-02-26,17.44,17.62,17.3,17.39,4178692
PH,2016-02-26,102.37,103.09,101.25,102.21,987515
PKG,2016-02-26,47.89,48.8,47.71,48.33,1916120
PKI,2016-02-26,47.73,48.3,47.65,47.95,1087547
PLD,2016-02-26,39.07,39.27,38.59,38.61,3017655
PM,2016-02-26,92.54,92.87,91.11,91.45,4025108
PNC,2016-02-26,83.83,84.91,83.08,83.97,2114907
PNR,2016-02-26,48.22,48.865,47.94,48.54,1054008
PNW,2016-02-26,70.71,70.79,68.49,68.54,1386718
PPG,2016-02-26,97.73,98.45,97.36,98.16,1078999
PPL,2016-02-26,36.17,36.3,34.75,34.82,9262628
PRGO,2016-02-26,129.9,130.71,128.2,129.23,1632618
PRU,2016-02-26,66.83,68.27,66.56,66.99,3145155
PSA,2016-02-26,254.76,256,253.31,254.04,907350
PSX,2016-02-26,79.52,80.1899,78.92,79.1,2490116
PVH,2016-02-26,80.94,80.94,78.59,79.69,1065331
PWR,2016-02-26,20,20.25,19.8,20.21,4141613
PXD,2016-02-26,123.54,126.7,122.09,123.37,2061394
PX,2016-02-26,103.3,104.22,102.44,103.24,1582103
PYPL,2016-02-26,36.73,37.535,36.37,37.49,8594979
QCOM,2016-02-26,52,52,51.22,51.62,9528379
QRVO,2016-02-26,43.08,44.14,42.72,43.46,2503448
RCL,2016-02-26,74.72,75.35,73.62,75.19,1931705
REGN,2016-02-26,396.92,398.5999,387.64,394.23,594515
REG,2016-02-26,71.48,71.68,70.55,70.55,739928
RE,2016-02-26,189.73,190,185.79,186.87,234823
RF,2016-02-26,7.64,7.87,7.56,7.75,19076496
RHI,2016-02-26,39.62,39.75,39.36,39.58,991582
RHT,2016-02-26,68.18,68.86,67.57,67.98,2215781
RJF,2016-02-26,44.64,45.42,44.51,44.96,1249661
RL,2016-02-26,91.97,92.03,89.36,90.85,927130
RMD,2016-02-26,57.67,58.14,57.43,57.74,975476
ROK,2016-02-26,104.79,105.445,104.26,104.88,849163
ROP,2016-02-26,171.94,172.08,170.24,170.34,685572
ROST,2016-02-26,56.77,56.82,55.64,56.29,2443615
RRC,2016-02-26,24.04,24.74,21.69,23.89,9291693
RSG,2016-02-26,46.5,46.62,46.13,46.21,1602177
RTN,2016-02-26,125.08,125.63,124.37,124.48,1571373
SBAC,2016-02-26,94.1,95.63,89.11,94.66,2953691
SBUX,2016-02-26,59,59.21,57.92,58.34,7473374
SCG,2016-02-26,66.44,66.44,64.79,64.82,735355
SCHW,2016-02-26,24.43,25.71,24.39,25.46,16588349
SEE,2016-02-26,46.49,46.59,46.02,46.27,1500737
SHW,2016-02-26,266.88,277.4,266,273.03,1584291
SIG,2016-02-26,98.02,100.37,96.77,99.13,1588769
SJM,2016-02-26,129.82,130,126.94,127.67,762328
SLB,2016-02-26,73.12,73.61,72.2,72.47,6000675
SLG,2016-02-26,89.98,90.61,89.31,89.34,901692
SNA,2016-02-26,145.31,147.87,144.715,147.23,399494
SNI,2016-02-26,58.09,59.58,57.878,59.41,1343843
SNPS,2016-02-26,44.76,45.385,44.71,45.2,1345826
SO,2016-02-26,49.34,49.36,48.1,48.19,5511326
SPGI,2016-02-26,90,90.7,89.11,89.3,1777167
SPG,2016-02-26,192.03,192.91,190.35,190.4,979312
SRCL,2016-02-26,114.77,116.42,113.792,115.54,1038561
SRE,2016-02-26,98.07,98.07,95.14,95.56,2793640
STI,2016-02-26,34.18,35.01,33.98,34.54,3897113
STT,2016-02-26,55.35,56.09,54.72,55.41,2667484
STX,2016-02-26,31.32,32.13,31.11,31.69,3486365
STZ,2016-02-26,143.91,144.41,140.9401,142.05,1332638
SWKS,2016-02-26,65.08,65.4,64.43,64.9,2227082
SWK,2016-02-26,95.5,96.12,95.08,95.59,876323
SYF,2016-02-26,27.96,28.235,27.35,27.93,8585856
SYK,2016-02-26,102.08,102.69,101.09,101.36,1552852
SYMC,2016-02-26,19.84,19.9,19.32,19.44,5784781
SYY,2016-02-26,43.55,43.74,42.765,43.26,3888106
TAP,2016-02-26,86.61,86.88,85.03,85.19,1225486
TDG,2016-02-26,215.05,218.48,214.71,217.25,324144
TEL,2016-02-26,57.59,58,57.42,57.66,2119535
TGT,2016-02-26,78.9,78.97,77.32,78.43,5190053
TIF,2016-02-26,65.92,65.92,64.61,65.46,1628682
TJX,2016-02-26,75.01,75.83,74.34,75.64,6114257
TMK,2016-02-26,51.91,52.58,51.71,52.17,569304
TMO,2016-02-26,130.94,131.6,130.27,130.71,897215
TPR,2016-02-26,38.91,38.99,38.29,38.57,3379367
TRIP,2016-02-26,62.19,62.95,61.68,62.38,1677331
TROW,2016-02-26,70.51,70.64,69.3,69.72,1040705
TRV,2016-02-26,109.6,109.7978,108.25,108.46,1807767
TSCO,2016-02-26,85.95,86.03,84.27,84.78,740124
TSN,2016-02-26,66.01,66.33,65.1,65.17,3214383
TSS,2016-02-26,44.62,44.96,44.13,44.48,1213989
TWX,2016-02-26,66.81,67.43,66.53,66.66,3330422
TXN,2016-02-26,53.49,53.5,53.11,53.3,3533107
TXT,2016-02-26,34.69,34.96,34.395,34.55,2936263
T,2016-02-26,37.49,37.495,37.06,37.13,22173113
UAA,2016-02-26,41.6,42.465,41.25,41.905,5608676
UAL,2016-02-26,56.89,57.17,56.12,56.58,4499521
UDR,2016-02-26,34.51,34.62,34.11,34.37,1202692
UHS,2016-02-26,107.9,117.5,106.69,113.34,1425867
ULTA,2016-02-26,165.57,166.97,162.54,164.75,1205134
UNH,2016-02-26,121.48,122.26,120.89,121.33,2877936
UNM,2016-02-26,29.28,29.28,28.58,28.92,1500425
UNP,2016-02-26,80.09,81.26,79.79,80,3837077
UPS,2016-02-26,97.97,98.52,97.41,97.44,2373258
URI,2016-02-26,51,52.3199,50.67,51.53,1726151
USB,2016-02-26,39.49,39.77,39.085,39.29,7200199
UTX,2016-02-26,100.21,100.55,96.5,97.69,14654782
VAR,2016-02-26,79.26,79.43,78.52,78.96,525564
VFC,2016-02-26,64.71,65.5,64.53,64.9,2605864
VIAB,2016-02-26,37.39,37.4,36.15,36.23,5249208
VLO,2016-02-26,61.33,61.87,59.55,59.66,5374557
VMC,2016-02-26,99.27,99.7,98.462,98.73,1049554
VNO,2016-02-26,86.46,87.03,85.99,86.15,684331
VRSK,2016-02-26,74.12,74.55,73.64,74.03,989974
VRSN,2016-02-26,84.79,86.09,84.42,85.88,1240401
VRTX,2016-02-26,86.44,87.93,85.3901,87,1408749
VTR,2016-02-26,55.08,55.99,54.99,55.39,2114948
VZ,2016-02-26,51.15,51.34,50.92,51.02,13011545
V,2016-02-26,73.74,73.91,72.69,72.73,6714095
WAT,2016-02-26,122.1,122.82,120.49,121.84,300113
WBA,2016-02-26,80,80.05,78.87,79.57,4507330
WDC,2016-02-26,44.32,44.94,43.68,43.89,3387825
WEC,2016-02-26,57.81,57.96,56.14,56.44,1528844
WFC,2016-02-26,48.13,48.535,47.83,48.07,20325626
WHR,2016-02-26,152.12,155.75,151.88,154.55,924401
WLTW,2016-02-26,113.34,114.18,111.01,112.75,460167
WMB,2016-02-26,16.35,16.79,15.5,15.64,10844748
WMT,2016-02-26,68.08,68.2,66.3,66.51,10984287
WM,2016-02-26,56.48,56.5,55.97,56.04,2227747
WRK,2016-02-26,32.54,34.093,32.19,33.56,2113596
WU,2016-02-26,18.48,18.565,18.39,18.46,4449295
WYNN,2016-02-26,81.39,83.6,81.18,82.17,2963423
WYN,2016-02-26,72.7,73.24,72.05,72.58,1101126
WY,2016-02-26,25.47,26,25.25,25.59,8375823
XEC,2016-02-26,86.51,87.19,84.645,85.58,1105491
XEL,2016-02-26,39.97,40.1,39.14,39.27,5065164
XLNX,2016-02-26,48.51,48.715,48.26,48.39,2404003
XL,2016-02-26,34.8,34.95,34.42,34.64,2313955
XOM,2016-02-26,82.89,83.08,81.69,81.75,14343253
XRAY,2016-02-26,61.21,61.8,60.55,60.67,3649628
XRX,2016-02-26,38.64,39,38.36,38.64,1851022
XYL,2016-02-26,37.73,37.85,37.54,37.72,1830183
YUM,2016-02-26,71.55,71.55,70.44,71.42,6005912
ZBH,2016-02-26,96.9,98.24,96.56,97.53,1063748
ZION,2016-02-26,21.55,22.09,21.35,21.77,4091791
ZTS,2016-02-26,42.99,43.34,42.22,42.36,2654311
AAL,2016-02-29,40.77,41.34,40.5,41,5791341
AAPL,2016-02-29,96.86,98.23,96.65,96.69,35216277
AAP,2016-02-29,150,151.06,148.38,148.44,862224
ABBV,2016-02-29,55.87,56,54.47,54.61,8395104
ABC,2016-02-29,87.27,87.51,86.435,86.62,2595945
ABT,2016-02-29,39.34,39.8364,38.74,38.74,8463351
ACN,2016-02-29,100.68,101.73,100.14,100.26,2389528
ADBE,2016-02-29,86.01,86.19,85.09,85.15,3164397
ADI,2016-02-29,53.46,53.95,52.99,52.99,2159604
ADM,2016-02-29,34.79,35.41,34.55,34.96,5092115
ADP,2016-02-29,85.41,86.04,84.67,84.69,1925525
ADSK,2016-02-29,50.98,52.58,50.95,51.74,3014537
ADS,2016-02-29,213.37,214.51,210.01,210.13,721843
AEE,2016-02-29,46.4,47.44,46.31,46.95,2610479
AEP,2016-02-29,61.47,62.39,61.44,61.75,3225053
AES,2016-02-29,9.85,9.965,9.78,9.8,4281168
AET,2016-02-29,109.52,110.72,108.6,108.63,2661945
AFL,2016-02-29,60.18,60.44,59.52,59.52,2078215
AGN,2016-02-29,296.25,297.8,290.05,290.11,2427385
AIG,2016-02-29,51.1,51.125,50.2,50.2,11746461
AIV,2016-02-29,36.4,37.15,36.38,36.61,1592018
AIZ,2016-02-29,72.51,72.84,71.1,71.1,779510
AJG,2016-02-29,39.96,40.28,39.67,39.85,1056575
AKAM,2016-02-29,55.29,55.54,53.97,53.97,4323435
ALB,2016-02-29,56.6,57.95,56.11,56.22,1447718
ALGN,2016-02-29,65.32,66.25,65.08,66.03,627345
ALK,2016-02-29,74.09,74.57,73.85,73.9,1034498
ALLE,2016-02-29,63.92,64.24,62.94,63,1127875
ALL,2016-02-29,64.12,64.305,63.45,63.46,2285122
ALXN,2016-02-29,138.91,142.81,138.91,140.8,1484728
AMAT,2016-02-29,18.98,19.23,18.87,18.87,9630518
AMD,2016-02-29,2.06,2.15,2.05,2.14,11400321
AME,2016-02-29,46.86,47.055,46.4,46.41,1362871
AMGN,2016-02-29,146.96,147.6738,142.22,142.28,5193833
AMG,2016-02-29,137.38,139.96,137.015,138.69,1339424
AMP,2016-02-29,86.08,86.42,83.93,83.95,1726770
AMT,2016-02-29,90.16,93.25,90.01,92.2,3879554
AMZN,2016-02-29,554,564.81,552.51,552.52,4145396
ANDV,2016-02-29,80.67,82.2799,79.89,80.68,2449063
ANSS,2016-02-29,84.22,84.3,82.99,83.02,599975
ANTM,2016-02-29,131.86,133.62,130.68,130.69,1476175
AON,2016-02-29,95.44,96.45,95.26,95.29,1819476
AOS,2016-02-29,36.035,36.265,35.19,35.19,1859334
APA,2016-02-29,39.49,39.5,37.69,38.28,5330298
APC,2016-02-29,38.07,38.39,36.86,37.95,7924190
APD,2016-02-29,133.43,134.76,132.41,132.47,1835945
APH,2016-02-29,52.91,53.66,52.89,53.07,1608006
ARE,2016-02-29,78.75,79.35,78.281,79.16,619159
ARNC,2016-02-29,26.85,27.33,26.55,26.79,7361099
ATVI,2016-02-29,31.73,32.22,31.32,31.67,7479277
AVB,2016-02-29,171.42,174.02,171.045,171.64,1075041
AVGO,2016-02-29,133.34,137.92,132.9,133.97,3591092
AVY,2016-02-29,66.04,66.53,65.12,65.12,1146928
AWK,2016-02-29,64.71,66.03,64.65,64.82,1427091
AXP,2016-02-29,55.3,56.15,54.81,55.58,10380473
AYI,2016-02-29,208.96,211.29,207.45,209.43,572850
AZO,2016-02-29,784.5,787,774.57,774.57,392172
A,2016-02-29,37.59,37.7,37.33,37.35,2187500
BAC,2016-02-29,12.7,12.86,12.51,12.52,123661082
BAX,2016-02-29,39.48,40.05,39.38,39.51,6517000
BA,2016-02-29,118.12,119.465,117.5,118.18,4569734
BBT,2016-02-29,33.21,33.29,32.15,32.16,6612549
BBY,2016-02-29,32.5,32.83,32.07,32.39,4334957
BDX,2016-02-29,149.29,150.12,147.23,147.45,1490372
BEN,2016-02-29,36.05,36.665,35.83,35.85,3416624
BF.B,2016-02-29,49.73,50.255,49.22,49.235,2082184
BIIB,2016-02-29,262.68,265.6,259.18,259.42,1790106
BK,2016-02-29,35.94,36.1,35.38,35.39,7019362
BLK,2016-02-29,312.6,315.63,311.0901,311.96,874647
BLL,2016-02-29,33.445,33.76,33.115,33.115,2380834
BMY,2016-02-29,62.26,62.73,61.92,61.93,7416313
BRK.B,2016-02-29,133.36,135.11,132.94,134.17,7730109
BSX,2016-02-29,17.17,17.25,16.98,16.98,10901239
BWA,2016-02-29,33.07,33.74,32.51,32.68,2230769
BXP,2016-02-29,114.09,116.095,113.66,114.14,1246708
CAG,2016-02-29,42.01,42.45,42,42.06,2919545
CAH,2016-02-29,82.75,83.07,81.7,81.7,1776735
CAT,2016-02-29,67.14,68.5779,66.49,67.7,8643242
CA,2016-02-29,29.35,29.68,29.23,29.29,2220481
CBG,2016-02-29,26.18,26.32,25.39,25.41,3220185
CBOE,2016-02-29,62.9,63.8,62.02,62.5,394828
CBS,2016-02-29,48.3,48.82,47.881,48.38,7813529
CB,2016-02-29,117,117.63,115.48,115.53,1842704
CCI,2016-02-29,85.83,87.23,85.71,86.5,2169118
CCL,2016-02-29,48.33,48.82,47.94,47.96,4115578
CDNS,2016-02-29,21.54,21.75,21.4001,21.55,2209315
CELG,2016-02-29,102.87,103.31,100.8,100.83,5614349
CERN,2016-02-29,51.93,52.16,51.05,51.06,1762459
CFG,2016-02-29,19.66,19.8,19.18,19.23,4248108
CF,2016-02-29,35.08,37.14,34.93,36.46,6216727
CHD,2016-02-29,45.7,46.14,45.25,45.38,2314474
CHK,2016-02-29,2.82,2.82,2.53,2.61,44469261
CHRW,2016-02-29,70.11,70.74,69.74,69.83,1631093
CHTR,2016-02-29,180.55,184.715,179.15,179.56,2928665
CINF,2016-02-29,63.65,63.65,62.8,63.14,1122204
CI,2016-02-29,140.45,142.67,139.58,139.61,1238333
CLX,2016-02-29,127.65,128.2,126.42,126.42,1104329
CL,2016-02-29,66.44,66.7,65.61,65.64,3625936
CMA,2016-02-29,34.54,34.66,33.77,33.78,2675377
CMCSA,2016-02-29,29.07,29.365,28.845,28.865,22750592
CME,2016-02-29,92.45,93.49,91.33,91.44,1425868
CMG,2016-02-29,508,522.5242,506.77,509.16,1426700
CMI,2016-02-29,97.8,98.72,97.49,97.57,1542413
CMS,2016-02-29,39.41,39.89,39.33,39.56,2828437
CNC,2016-02-29,57.75,58.47,56.92,56.96,1985199
CNP,2016-02-29,18.5,18.82,18.5,18.63,5603881
COF,2016-02-29,66.93,67.18,65.7,65.73,3404337
COG,2016-02-29,20.35,20.43,19.01,20.13,13897444
COL,2016-02-29,88.27,88.73,87.39,87.57,726423
COO,2016-02-29,144.48,145.41,142.84,142.96,452393
COP,2016-02-29,34.57,34.59,33.58,33.83,10521743
COST,2016-02-29,149.99,152.3,149.69,150.03,3123546
COTY,2016-02-29,28.67,29.1099,28.21,28.48,806981
CPB,2016-02-29,62,62.54,61.55,61.75,2920639
CRM,2016-02-29,69.13,69.16,67.65,67.75,7688139
CSCO,2016-02-29,26.42,26.65,26.15,26.18,24763106
CSRA,2016-02-29,26.44,27.16,25.92,25.95,1007637
CSX,2016-02-29,24.26,24.5,24.01,24.14,8625769
CTAS,2016-02-29,84.84,85.15,83.99,83.99,500174
CTL,2016-02-29,30.17,30.82,30.02,30.59,6387755
CTSH,2016-02-29,57.13,57.5,56.66,56.98,4681344
CTXS,2016-02-29,71.31,71.685,70.54,70.65,2036282
CVS,2016-02-29,97.33,98.34,97.14,97.17,4840808
CVX,2016-02-29,84.94,85.195,83.07,83.44,11549592
CXO,2016-02-29,92.21,92.89,89.52,90.24,2193479
C,2016-02-29,39.43,39.795,38.85,38.85,22268655
DAL,2016-02-29,47.75,48.7999,47.4,48.24,8029994
DE,2016-02-29,79.59,81.35,79.0545,80.18,4582552
DFS,2016-02-29,47.17,47.38,46.41,46.42,2897464
DGX,2016-02-29,67.21,67.51,66.51,66.53,861992
DG,2016-02-29,75.64,76.17,74.24,74.25,3491173
DHI,2016-02-29,27.1,27.42,26.72,26.72,4429279
DHR,2016-02-29,88.86,89.88,88.62,89.27,4393482
DISCA,2016-02-29,25.04,25.42,24.83,25,3768365
DISCK,2016-02-29,24.59,25,24.44,24.65,3132964
DISH,2016-02-29,46.93,47.57,46.57,47.13,2151622
DIS,2016-02-29,95.31,96.29,95.23,95.52,7794361
DLR,2016-02-29,79.09,79.83,78.62,79.07,2751363
DLTR,2016-02-29,81.42,81.9,80.23,80.25,3853700
DOV,2016-02-29,61.27,61.73,60.73,60.78,1168307
DPS,2016-02-29,91.95,92.56,91.49,91.53,1203933
DRE,2016-02-29,20.76,21.09,20.64,20.68,3588457
DRI,2016-02-29,63.47,64.23,63.19,63.88,1135973
DTE,2016-02-29,84.2,85.01,84.01,84.12,1250134
DUK,2016-02-29,73.96,74.945,73.786,74.28,3519523
DVA,2016-02-29,66.29,66.8,65.89,65.97,1669772
DVN,2016-02-29,20.42,20.44,19.485,19.68,17878026
D,2016-02-29,70.01,70.73,69.85,69.92,3622034
EA,2016-02-29,63.97,65.25,63.97,64.24,3436578
EBAY,2016-02-29,24.12,24.35,23.77,23.8,7062168
ECL,2016-02-29,105.94,106.81,102.55,102.55,2055117
ED,2016-02-29,70.19,70.73,70.01,70.01,2643556
EFX,2016-02-29,106.03,106.53,104.78,104.88,660221
EIX,2016-02-29,67.2,68.8,67.02,68.16,2784147
EL,2016-02-29,91.62,92.16,91.23,91.33,1122404
EMN,2016-02-29,65.15,65.77,64.14,64.15,1325412
EMR,2016-02-29,49.4,49.52,48.8,48.83,4165403
EOG,2016-02-29,67.42,67.56,64.72,64.74,7950263
EQIX,2016-02-29,305.31,308.77,302.9501,303.69,1017152
EQR,2016-02-29,74.66,75.41,74.29,74.49,3181528
EQT,2016-02-29,57.31,57.34,54.78,55.74,2878208
ESRX,2016-02-29,71,71.49,70.11,70.38,3861267
ESS,2016-02-29,210.14,214.57,209.15,209.28,577454
ES,2016-02-29,54.28,54.84,53.93,54.3,1808551
ETFC,2016-02-29,24.09,24.23,23.45,23.46,4030708
ETN,2016-02-29,57.43,57.76,56.68,56.71,4059530
ETR,2016-02-29,71.83,73.11,71.53,72.21,1273499
EW,2016-02-29,87.61,88.295,86.74,87,1961383
EXC,2016-02-29,31.73,32.14,31.45,31.49,9706277
EXPD,2016-02-29,46.08,46.35,45.76,45.78,1357456
EXPE,2016-02-29,104.19,106.195,104.01,104.11,1856576
EXR,2016-02-29,83.17,83.68,82.11,82.15,1438646
FAST,2016-02-29,45.25,45.7,45.08,45.29,3909311
FBHS,2016-02-29,51.21,51.5,50.2,50.22,1389665
FB,2016-02-29,107.6,108.9101,106.75,106.92,32778992
FCX,2016-02-29,7.69,7.84,7.511,7.63,49138936
FDX,2016-02-29,137.28,139.53,136.6701,136.88,2032106
FE,2016-02-29,32.82,33.72,32.65,33.47,4294633
FFIV,2016-02-29,96.98,97.43,96.02,96.17,750983
FISV,2016-02-29,97.67,98.27,95.5,95.63,3417436
FIS,2016-02-29,59.43,59.69,58.23,58.25,2735727
FITB,2016-02-29,15.6,15.65,15.2,15.26,8223165
FLIR,2016-02-29,31.05,31.33,30.75,30.96,877748
FLR,2016-02-29,46.74,46.81,46.04,46.04,1699902
FLS,2016-02-29,42.24,42.7,42,42.02,1436679
FL,2016-02-29,64.14,64.47,62.27,62.5,6851168
FMC,2016-02-29,37.99,38.51,37.64,37.64,1344832
FOXA,2016-02-29,27.13,27.22,26.88,27.02,13200154
FOX,2016-02-29,27.17,27.39,27.065,27.16,2566332
FRT,2016-02-29,148.67,150.15,148.02,148.06,449883
FTI,2016-02-29,24.54,24.88,24.23,24.53,6553379
F,2016-02-29,12.42,12.65,12.39,12.51,32999136
GD,2016-02-29,136.9,137.5548,135.55,136.27,2944684
GE,2016-02-29,29.44,29.55,29.12,29.14,34166440
GGP,2016-02-29,27.59,28.12,27.4263,27.52,6311928
GILD,2016-02-29,87.87,89.14,87.25,87.25,12732528
GIS,2016-02-29,58.93,59.34,58.66,58.85,2804187
GLW,2016-02-29,18.36,18.57,18.29,18.3,14432597
GM,2016-02-29,29.37,29.8,29.29,29.44,10329427
GOOGL,2016-02-29,721,730.6,716.84,717.22,2253426
GOOG,2016-02-29,700.32,710.89,697.68,697.77,2481145
GPC,2016-02-29,91.22,91.65,90.15,90.15,1007202
GPN,2016-02-29,61.38,62.16,60.72,60.95,1415790
GPS,2016-02-29,27.31,27.91,27.15,27.65,6488688
GRMN,2016-02-29,40.39,40.83,40.175,40.51,1560538
GS,2016-02-29,149.75,150.29,148.32,149.53,5506409
GT,2016-02-29,30.17,30.715,30.07,30.12,3192690
GWW,2016-02-29,218.07,218.74,215.05,216.9,694285
HAL,2016-02-29,32.39,32.79,32.06,32.28,11111285
HAS,2016-02-29,76.44,76.57,75.14,75.87,798658
HBAN,2016-02-29,8.87,8.92,8.69,8.75,14167337
HBI,2016-02-29,28.14,28.835,28.14,28.49,3519560
HCA,2016-02-29,70.28,70.54,69.19,69.21,3579287
HCN,2016-02-29,63.48,64.4,63.38,63.78,3214037
HCP,2016-02-29,29.93,30.34,29.5,29.58,4770212
HD,2016-02-29,126.26,126.99,124.05,124.12,5575320
HES,2016-02-29,43.05,44.009,42.62,43.6,6697276
HIG,2016-02-29,42.68,42.82,42.11,42.12,2747498
HII,2016-02-29,133.74,134.29,130.81,131.06,404542
HOG,2016-02-29,43.33,43.65,42.99,43.17,1982802
HOLX,2016-02-29,35,35.23,34.62,34.63,1835000
HON,2016-02-29,102.59,103.49,101.28,101.35,5571647
HPE,2016-02-29,13.31,13.48,13.2,13.27,12747283
HPQ,2016-02-29,10.64,10.85,10.6,10.69,17442482
HP,2016-02-29,53.19,54.29,52.31,52.97,2478892
HRB,2016-02-29,33.68,33.7,32.855,32.88,2812965
HRL,2016-02-29,42.84,43.28,42.46,42.51,4085033
HRS,2016-02-29,77.46,79.745,77.43,78.02,1686581
HSIC,2016-02-29,83.89,84.43,82.69,82.725,1134568
HST,2016-02-29,15.42,15.54,15.24,15.31,8786758
HSY,2016-02-29,90.49,91.71,90.285,90.89,1052651
HUM,2016-02-29,179.04,180.98,176.71,176.97,853221
IBM,2016-02-29,132,133.36,130.9,131.03,4427994
ICE,2016-02-29,47.786,48.16,47.1,47.692,3543030
IDXX,2016-02-29,73.31,74.4,72.82,73.16,477711
IFF,2016-02-29,104.15,105.39,103.26,103.29,605193
ILMN,2016-02-29,154.52,156.83,150.24,150.24,1382426
INCY,2016-02-29,74.76,75.375,72.81,73.5,1319278
INFO,2016-02-29,27.94,28.04,27.55,27.82,712277
INTC,2016-02-29,29.72,30.14,29.58,29.59,22903077
INTU,2016-02-29,95.37,97.32,94.96,96.64,2671346
IPG,2016-02-29,21.38,21.75,21.33,21.39,4497145
IP,2016-02-29,35.2,36.2,35.16,35.7,4316049
IQV,2016-02-29,63.26,63.63,62.485,62.71,800186
IRM,2016-02-29,29.6,29.97,29.27,29.38,1372287
IR,2016-02-29,56.59,56.74,55.53,55.56,2709339
ISRG,2016-02-29,188.8231,189.9565,187.4865,187.6865,1416060
ITW,2016-02-29,95.13,95.67,94.25,94.25,1566661
IT,2016-02-29,82.59,83.53,82.21,82.4,289870
IVZ,2016-02-29,26.96,27.21,26.7,26.74,3377778
JBHT,2016-02-29,78.06,78.08,76.29,76.29,914243
JCI,2016-02-29,37.0052,37.0995,36.712,36.8377,5408276
JEC,2016-02-29,38.84,39.1,38.26,38.65,795746
JNJ,2016-02-29,105.28,106.2,105.04,105.21,10111077
JNPR,2016-02-29,24.59,25.1,24.48,24.7,3986940
JPM,2016-02-29,57.41,57.605,56.29,56.3,19554051
JWN,2016-02-29,52.32,52.5,51.23,51.32,3370096
KEY,2016-02-29,10.71,10.725,10.45,10.55,17371997
KHC,2016-02-29,77.28,78,76.93,77.02,4885535
KIM,2016-02-29,26.69,26.87,26.58,26.75,4740969
KLAC,2016-02-29,67.88,68.42,67.67,67.74,1703232
KMB,2016-02-29,131.2,132.12,130.24,130.3,2242658
KMI,2016-02-29,17.98,18.48,17.82,18.09,25549793
KMX,2016-02-29,47.17,47.38,46.25,46.26,2119737
KORS,2016-02-29,56.75,57.39,56.33,56.65,4128091
KO,2016-02-29,43.17,43.6081,42.92,43.13,15049765
KR,2016-02-29,39.7,40.46,39.6,39.91,10805577
KSS,2016-02-29,46.41,46.9,45.815,46.67,3976227
KSU,2016-02-29,83.72,83.97,81.54,81.71,1515568
K,2016-02-29,73.24,74.51,73.0664,74.02,2097641
LB,2016-02-29,84.4,85.9,83.59,84.79,2127458
LEG,2016-02-29,45.29,45.805,44.66,44.66,1086666
LEN,2016-02-29,41.3725,41.8823,41.0882,41.1176,2104548
LH,2016-02-29,110.79,111.21,109.71,109.84,779901
LKQ,2016-02-29,28.88,29,27.47,27.6,2893600
LLL,2016-02-29,118.84,119.52,117.29,117.31,591929
LLY,2016-02-29,73.37,73.37,71.98,72,5730166
LMT,2016-02-29,216.67,218.1,215.73,215.79,1248598
LNC,2016-02-29,37.38,37.5,36.53,36.53,2350822
LNT,2016-02-29,33.97,34.42,33.85,33.975,1388370
LOW,2016-02-29,68.84,69.75,67.47,67.53,6373117
LRCX,2016-02-29,73.39,74.62,73.09,73.3,2554321
LUK,2016-02-29,14.86,14.91,14.41,14.45,2617001
LUV,2016-02-29,41.93,42.51,41.615,41.95,7509210
LYB,2016-02-29,80.52,82.01,79.94,80.21,4193288
L,2016-02-29,36.54,36.73,36.255,36.35,2877951
MAA,2016-02-29,91.91,92.6,89.76,89.94,3970792
MAC,2016-02-29,79.55,80.64,79.01,79.08,1738438
MAR,2016-02-29,68.33,68.85,67.68,68.15,4900574
MAS,2016-02-29,28.81,29.06,28.2,28.2,4239521
MAT,2016-02-29,32.53,33,32.11,32.52,5407943
MA,2016-02-29,87.3,88.83,86.9,86.92,4302882
MCD,2016-02-29,116.8,118.365,116.71,117.19,6467747
MCHP,2016-02-29,44.68,45.18,44.2501,44.49,2891355
MCK,2016-02-29,156.56,157.98,155.28,155.62,1868836
MCO,2016-02-29,88.18,89.84,87.945,88.8,1460026
MDLZ,2016-02-29,40.54,41.17,40.5,40.53,10929208
MDT,2016-02-29,77.46,78.25,77.31,77.39,8628682
MET,2016-02-29,40.04,40.23,39.44,39.56,7858546
MGM,2016-02-29,18.87,19.18,18.74,18.93,5794495
MHK,2016-02-29,178.74,182.96,178.5,179.73,1204568
MKC,2016-02-29,93.38,94.35,93.01,93.26,723090
MLM,2016-02-29,142.72,144.67,142.07,142.62,647458
MMC,2016-02-29,57.5,57.645,57.015,57.05,2682134
MMM,2016-02-29,158.01,159.12,156.82,156.87,1993169
MNST,2016-02-29,43.4866,43.4866,41.83,41.8333,6712806
MON,2016-02-29,90.5,91,89.94,89.99,3373069
MOS,2016-02-29,26.6,27.2,26.33,26.65,7683449
MO,2016-02-29,61.51,62.24,61.27,61.57,6266366
MPC,2016-02-29,34.33,34.95,34.122,34.25,7611848
MRK,2016-02-29,50.52,50.83,50.15,50.21,12888673
MRO,2016-02-29,8.49,8.53,7.97,8.21,38489408
MSFT,2016-02-29,51.35,51.65,50.66,50.88,31654036
MSI,2016-02-29,75,75.27,72.95,73.49,4345097
MS,2016-02-29,25.01,25.15,24.67,24.7,13301518
MTB,2016-02-29,106.34,106.34,102.53,102.55,1603600
MTD,2016-02-29,317.06,319.09,314.69,314.91,189811
MU,2016-02-29,10.65,10.89,10.52,10.63,20720002
MYL,2016-02-29,47,47.04,45.04,45.07,5230767
M,2016-02-29,43.47,43.5,42.89,43.21,4110619
NAVI,2016-02-29,10.63,11.06,10.56,10.83,4662254
NBL,2016-02-29,29.8,30.54,28.81,29.5,5073122
NCLH,2016-02-29,49.33,50.12,48.99,49.13,1730959
NDAQ,2016-02-29,63.96,64.385,62.79,63.29,1375220
NEE,2016-02-29,112.37,113.94,112.05,112.82,2625895
NEM,2016-02-29,25.71,26.385,25.635,25.83,11024744
NFLX,2016-02-29,94.81,97.2,93.34,93.41,13663080
NFX,2016-02-29,26.78,27.51,26.09,27.23,12015206
NI,2016-02-29,21.52,21.73,21.47,21.48,2250641
NKE,2016-02-29,62.46,62.68,61.58,61.59,7720619
NLSN,2016-02-29,49.52,51.35,49.52,50.34,3550043
NOC,2016-02-29,191.99,194.8,191.34,192.22,1171583
NOV,2016-02-29,29.1,29.6,28.87,29.27,5920284
NRG,2016-02-29,10.35,10.98,10.111,10.78,10349547
NSC,2016-02-29,74.69,75.38,73.16,73.17,1536826
NTAP,2016-02-29,25.04,25.14,24.8,24.84,4221240
NTRS,2016-02-29,60.06,60.52,59.37,59.38,1078530
NUE,2016-02-29,39.31,39.9,39.08,39.34,2816925
NVDA,2016-02-29,31.61,32.02,31.34,31.36,8083618
NWL,2016-02-29,38.52,38.92,37.83,38.01,4834045
NWSA,2016-02-29,10.91,11.1689,10.8,10.82,3483102
NWS,2016-02-29,11.58,11.625,11.41,11.41,837659
OKE,2016-02-29,23.11,24.37,22.83,24,4217176
OMC,2016-02-29,77.72,78.69,77.62,77.81,2051443
ORCL,2016-02-29,37,37.33,36.625,36.78,22300166
ORLY,2016-02-29,262.06,264.78,259.82,260.32,838799
OXY,2016-02-29,70.31,70.53,68.52,68.82,4650975
O,2016-02-29,58.51,59.22,58.152,58.54,3739448
PAYX,2016-02-29,51.64,52.08,51.37,51.39,2119236
PBCT,2016-02-29,14.89,14.91,14.61,14.61,3885224
PCAR,2016-02-29,51.92,52.2292,51.46,51.5,1944977
PCG,2016-02-29,56.48,57.17,56.33,56.73,3185953
PCLN,2016-02-29,1250.3,1282.64,1248.49,1265.21,728230
PDCO,2016-02-29,44.39,44.47,43.44,43.44,1258497
PEG,2016-02-29,42.55,43.15,42.39,42.66,2432859
PEP,2016-02-29,98.36,99.02,97.79,97.82,5955280
PFE,2016-02-29,30.09,30.18,29.57,29.67,35191529
PFG,2016-02-29,38.4,38.53,37.78,37.81,1929565
PGR,2016-02-29,32.03,32.23,31.89,31.92,3707306
PG,2016-02-29,81.1,81.35,80.21,80.29,11065303
PHM,2016-02-29,17.36,17.67,17.18,17.19,5239203
PH,2016-02-29,102.46,102.72,101.1475,101.2,1278703
PKG,2016-02-29,48.42,49.0186,47.81,48.5,1466002
PKI,2016-02-29,47.84,48.195,47.26,47.26,942768
PLD,2016-02-29,38.54,39.115,38.33,38.46,3606936
PM,2016-02-29,91,91.77,90.48,91.03,4697679
PNC,2016-02-29,83.7,83.7499,81.3,81.31,3109953
PNR,2016-02-29,48.73,48.93,47.71,47.71,885794
PNW,2016-02-29,68.41,69.26,67.9,68.83,1354093
PPG,2016-02-29,97.97,98.844,96.49,96.53,1430920
PPL,2016-02-29,34.82,35.59,34.6442,34.99,6843859
PRGO,2016-02-29,128.71,129.58,126.16,126.25,1392049
PRU,2016-02-29,66.65,67.11,65.99,66.09,2920732
PSA,2016-02-29,254,254.94,249.29,249.49,953735
PSX,2016-02-29,79.4,80.38,78.93,79.39,3106395
PVH,2016-02-29,79.83,80.95,78.98,79.15,715860
PWR,2016-02-29,20.19,20.4175,19.91,20.29,4297623
PXD,2016-02-29,123.87,124.01,120.32,120.53,1856122
PX,2016-02-29,103.37,103.93,101.75,101.79,1325543
PYPL,2016-02-29,37.47,38.93,37.45,38.14,23939899
QCOM,2016-02-29,51.17,51.53,50.71,50.79,12127294
QRVO,2016-02-29,43.5,46.64,43.47,45.08,2249572
RCL,2016-02-29,74.1,75.87,73.955,74.37,2420099
REGN,2016-02-29,396.24,397.12,383.06,384.02,795688
REG,2016-02-29,70.71,71.38,70.37,70.58,1060209
RE,2016-02-29,186.12,187.38,185.7,186.13,255881
RF,2016-02-29,7.71,7.74,7.52,7.52,17443393
RHI,2016-02-29,39.51,39.79,39.11,39.39,1563016
RHT,2016-02-29,67.64,67.75,65.35,65.35,1974109
RJF,2016-02-29,44.85,45.01,43.8,43.84,796423
RL,2016-02-29,90.85,92.535,90.69,90.76,741663
RMD,2016-02-29,57.86,58.33,56.85,56.91,803392
ROK,2016-02-29,104.87,105.81,104.08,104.09,849577
ROP,2016-02-29,170.02,170.5,166.87,167.93,690704
ROST,2016-02-29,56.1,56.57,54.92,54.98,6083288
RRC,2016-02-29,24.08,24.45,22.72,23.73,8732246
RSG,2016-02-29,46.17,46.28,45.7,45.7,1824570
RTN,2016-02-29,124.27,125.2,123.85,123.85,1248867
SBAC,2016-02-29,94,97.36,93.01,94.89,1561671
SBUX,2016-02-29,58.25,59.15,58.1,58.21,7645081
SCG,2016-02-29,64.81,65.71,64.51,65.02,1019316
SCHW,2016-02-29,25.35,25.56,25.01,25.05,12968293
SEE,2016-02-29,46.29,46.61,45.72,45.73,1860746
SHW,2016-02-29,272.4,276.81,270.18,270.5,1196775
SIG,2016-02-29,109,112.49,108,108.4,6490642
SJM,2016-02-29,127.39,128.55,126.85,127.57,1003508
SLB,2016-02-29,72.35,73.39,71.69,71.72,7726132
SLG,2016-02-29,89.44,89.98,87.98,88.18,1337174
SNA,2016-02-29,146.67,147.84,144.61,144.67,408209
SNI,2016-02-29,59.58,60.6,59,59.24,1270132
SNPS,2016-02-29,45.16,45.34,44.74,44.75,1212916
SO,2016-02-29,48.28,48.67,48.11,48.18,6043312
SPGI,2016-02-29,89.13,90.86,88.75,89.74,1922575
SPG,2016-02-29,190.79,192.82,189.03,189.73,1734325
SRCL,2016-02-29,115.36,116.6238,113.93,113.93,581237
SRE,2016-02-29,95.4,97.62,95.04,96.51,2283071
STI,2016-02-29,34.4,34.4,33.18,33.18,6878457
STT,2016-02-29,55.49,55.64,54.31,54.78,3656324
STX,2016-02-29,31.64,31.99,31.25,31.36,3555786
STZ,2016-02-29,141.69,143.56,141.4,141.43,1052669
SWKS,2016-02-29,65.88,68.79,65.5417,66.45,5593641
SWK,2016-02-29,95.15,95.48,94.01,94.01,1624199
SYF,2016-02-29,27.85,27.9324,26.9,26.95,10730005
SYK,2016-02-29,101.04,101.28,99.8301,99.88,1161374
SYMC,2016-02-29,19.38,19.48,19.18,19.31,6734564
SYY,2016-02-29,43.35,44.32,43.09,44.13,6310051
TAP,2016-02-29,85.15,86.44,84.939,85.27,2842996
TDG,2016-02-29,216.75,219.17,213.56,213.58,941813
TEL,2016-02-29,57.47,58,56.86,56.92,3918974
TGT,2016-02-29,78.27,79.17,78.02,78.45,5226198
TIF,2016-02-29,65.69,65.95,64.88,64.98,1224006
TJX,2016-02-29,75.49,75.74,74.06,74.1,4593966
TMK,2016-02-29,52.05,52.49,51.21,51.22,724648
TMO,2016-02-29,130.24,131.0399,129.13,129.19,2237196
TPR,2016-02-29,38.7,39.22,38.49,38.94,4849965
TRIP,2016-02-29,62.28,63.3,61.81,62.6,2248288
TROW,2016-02-29,69.76,70.23,69.09,69.11,1389205
TRV,2016-02-29,108.46,108.72,107.39,107.52,2922986
TSCO,2016-02-29,84.7,86.44,84.07,84.57,751095
TSN,2016-02-29,65,65.72,64.73,64.75,3535063
TSS,2016-02-29,44.34,44.65,43.57,43.58,1542188
TWX,2016-02-29,66.36,66.99,65.98,66.2,4813783
TXN,2016-02-29,53.4,53.825,52.97,53.02,4450414
TXT,2016-02-29,34.65,34.75,34.14,34.15,1662876
T,2016-02-29,37.12,37.39,36.95,36.95,29197457
UAA,2016-02-29,42.1,42.22,41.57,41.845,5497100
UAL,2016-02-29,56.38,57.795,56.01,57.26,5605205
UDR,2016-02-29,34.42,35.09,34.33,34.33,1744214
UHS,2016-02-29,112.88,113.08,110.37,110.37,1135819
ULTA,2016-02-29,165,168.5,164,165.19,1183070
UNH,2016-02-29,121.1,121.82,118.97,119.1,4526284
UNM,2016-02-29,28.84,29.09,28.495,28.53,1597213
UNP,2016-02-29,79.81,79.98,78.75,78.86,5358630
UPS,2016-02-29,97.44,97.71,96.51,96.55,3123960
URI,2016-02-29,51.58,52.52,50.96,51.57,1915226
USB,2016-02-29,39.25,39.31,38.51,38.52,7400572
UTX,2016-02-29,97.43,98.87,96.51,96.62,8854165
VAR,2016-02-29,78.8,79.5,78.22,78.22,698458
VFC,2016-02-29,64.77,65.84,64.76,65.11,2971932
VIAB,2016-02-29,36.17,37.51,36,36.85,4375202
VLO,2016-02-29,60.23,60.78,59.6,60.08,5333608
VMC,2016-02-29,98.98,99.57,98.51,98.53,970182
VNO,2016-02-29,86.29,87.505,85.96,86.36,1060421
VRSK,2016-02-29,74.02,74.25,72.8,72.84,1004959
VRSN,2016-02-29,85.4,86.298,84.45,84.49,1120492
VRTX,2016-02-29,86.83,88.9692,84.6,85.49,1762366
VTR,2016-02-29,55.47,56.58,55.39,55.67,2823287
VZ,2016-02-29,50.86,51.38,50.685,50.73,15986299
V,2016-02-29,72.86,73.895,72.39,72.39,7786082
WAT,2016-02-29,121.84,123,120.28,120.31,451289
WBA,2016-02-29,79.35,79.93,78.79,78.94,3231341
WDC,2016-02-29,43.07,44.1299,42.62,43.53,5454736
WEC,2016-02-29,56.43,57.08,56.3,56.35,1872491
WFC,2016-02-29,48.03,48.03,46.91,46.92,24018058
WHR,2016-02-29,154.51,157.79,153.88,155.32,1153168
WLTW,2016-02-29,113.04,115.36,111.65,113.32,971565
WMB,2016-02-29,15.75,16.55,15.55,15.99,11488352
WMT,2016-02-29,66.63,66.95,66.22,66.34,9345187
WM,2016-02-29,56.11,56.17,55.5,55.85,2960942
WRK,2016-02-29,32.54,35.19,32.54,33.77,2816462
WU,2016-02-29,18.39,18.6,18.25,18.26,4403038
WYNN,2016-02-29,82.17,83.12,81.61,82.48,2443685
WYN,2016-02-29,72.43,73.48,72.16,72.84,1771211
WY,2016-02-29,25.58,26.43,25.5,25.98,12182373
XEC,2016-02-29,86.23,86.52,83.97,84.03,1456569
XEL,2016-02-29,39.21,39.92,39.21,39.54,5545005
XLNX,2016-02-29,48.26,48.47,47.22,47.22,2522418
XL,2016-02-29,34.55,34.71,34.24,34.38,2123554
XOM,2016-02-29,81.88,82.4,80.05,80.15,18903553
XRAY,2016-02-29,60.33,61.68,59.9,60.96,19284507
XRX,2016-02-29,38.52,38.92,38.24,38.44,3386121
XYL,2016-02-29,37.77,37.86,37.41,37.41,1226932
YUM,2016-02-29,71.31,73.37,71.22,72.47,5599058
ZBH,2016-02-29,97.5,98.22,96.66,96.81,1495610
ZION,2016-02-29,21.72,21.83,21.31,21.32,2989449
ZTS,2016-02-29,42.1,42.17,41.05,41.06,3550490
AAL,2016-03-01,41.44,42.02,41.06,41.83,7885768
AAPL,2016-03-01,97.65,100.77,97.42,100.53,50407147
AAP,2016-03-01,149.92,153.54,149.295,153.35,622094
ABBV,2016-03-01,54.78,56.34,54.24,56.34,7106044
ABC,2016-03-01,86.8,87.73,86.47,87.43,1942517
ABT,2016-03-01,38.91,39.46,38.795,39.33,9693915
ACN,2016-03-01,101.38,103.45,101,103.45,2125536
ADBE,2016-03-01,85.92,88.395,84.59,88.37,3604652
ADI,2016-03-01,53.95,54.72,53.01,54.7,2188649
ADM,2016-03-01,35.13,35.62,34.56,35.48,4412936
ADP,2016-03-01,85.62,86.77,85.26,86.77,1579881
ADSK,2016-03-01,52.4,54.365,52.12,54.31,2822908
ADS,2016-03-01,212.23,213.66,209.01,213.51,986286
AEE,2016-03-01,47.19,47.54,46.53,46.93,1916170
AEP,2016-03-01,62.07,62.27,61.25,61.73,2059580
AES,2016-03-01,9.83,10.17,9.76,10.12,5069608
AET,2016-03-01,109.54,110.58,108.01,110.54,2178109
AFL,2016-03-01,59.92,61.16,59.92,61.07,2462771
AGN,2016-03-01,293.17,295.91,290.31,295.91,2203711
AIG,2016-03-01,50.63,51.97,50.39,51.88,11592222
AIV,2016-03-01,36.91,37.885,36.74,37.87,1141295
AIZ,2016-03-01,71.72,73.6,71.655,73.34,895512
AJG,2016-03-01,40.17,40.61,39.89,40.61,819132
AKAM,2016-03-01,54.37,55.57,54,55.53,3930484
ALB,2016-03-01,57.12,58.86,57,58.66,1483948
ALGN,2016-03-01,66.26,68.08,65.77,67.86,694951
ALK,2016-03-01,74.2,77.1,73.96,77.07,1364985
ALLE,2016-03-01,63.58,64.91,63.32,64.83,1140982
ALL,2016-03-01,63.84,64.81,63.59,64.81,2167703
ALXN,2016-03-01,142.47,151.19,140.11,150.83,2227714
AMAT,2016-03-01,19.09,19.38,18.99,19.37,10150546
AMD,2016-03-01,2.16,2.2,2.12,2.18,9011185
AME,2016-03-01,46.69,48.075,46.55,47.91,1713558
AMGN,2016-03-01,144.3,148.45,142.28,148.39,4477712
AMG,2016-03-01,140.48,145.15,139.76,144.18,957227
AMP,2016-03-01,85.08,88.16,85.01,88.01,1728713
AMT,2016-03-01,92.75,94.79,91.65,94.7,3240607
AMZN,2016-03-01,556.29,579.25,556,579.04,5038452
ANDV,2016-03-01,81.02,83.66,79.02,83.62,2855751
ANSS,2016-03-01,83.43,86.4,83.43,86.05,1262303
ANTM,2016-03-01,131.87,132.17,130.34,131.8,1576634
AON,2016-03-01,95.99,96.81,95.69,95.95,1751138
AOS,2016-03-01,35.62,36.5,35.22,36.495,903042
APA,2016-03-01,38.47,38.68,36.26,38.62,5884671
APC,2016-03-01,39.16,40.635,37.65,40.11,10922066
APD,2016-03-01,133.78,135.23,131.91,134.39,1309975
APH,2016-03-01,53.56,55.37,53.4603,54.86,3133434
ARE,2016-03-01,79.64,81.32,79.2,81.29,423345
ARNC,2016-03-01,27.36,27.5997,26.76,27.33,5408846
ATVI,2016-03-01,31.96,32.4,31.45,32.21,7543561
AVB,2016-03-01,172.73,177.63,171.8401,177.63,1027093
AVGO,2016-03-01,135.37,138.64,134.62,138.43,4490578
AVY,2016-03-01,65.8,67.55,65.75,66.79,1339155
AWK,2016-03-01,65.1,65.84,64.925,65.3,1120505
AXP,2016-03-01,56.03,56.84,55.62,56.8,9160838
AYI,2016-03-01,210.84,218.07,210.03,217.05,755188
AZO,2016-03-01,782.21,794.5,778.06,790.56,464285
A,2016-03-01,37.63,38.66,37.61,38.59,2760200
BAC,2016-03-01,12.64,13.21,12.62,13.19,153558249
BAX,2016-03-01,39.65,40,39.25,39.98,4163695
BA,2016-03-01,119.01,120.9876,118.25,119.96,4595376
BBT,2016-03-01,32.49,33.45,32.32,33.45,7307118
BBY,2016-03-01,32.75,33.07,32.34,33.04,4975451
BDX,2016-03-01,148.6,150.12,147.23,150.12,1418620
BEN,2016-03-01,36.37,36.97,36.17,36.92,3088428
BF.B,2016-03-01,49.83,49.89,48.655,48.83,2367816
BIIB,2016-03-01,261.37,271.01,259.25,270.9,1928394
BK,2016-03-01,35.61,36.83,35.59,36.8,6993906
BLK,2016-03-01,315.27,323.03,314.13,322.57,832284
BLL,2016-03-01,33.445,34.16,33.13,33.95,3412822
BMY,2016-03-01,62.31,64.24,61.92,64.22,5203804
BRK.B,2016-03-01,135.11,136.94,134.32,136.94,6068595
BSX,2016-03-01,17.02,17.27,16.82,17.22,8749186
BWA,2016-03-01,33.85,35.63,33.12,34.16,3186219
BXP,2016-03-01,115,118.1,114.29,118.06,816132
CAG,2016-03-01,42.34,42.63,42.08,42.51,2335863
CAH,2016-03-01,82.52,82.9,81.58,82.88,1817029
CAT,2016-03-01,68.44,69.49,67.34,69.09,4451551
CA,2016-03-01,29.5,30.08,29.48,30.07,2049052
CBG,2016-03-01,25.7,26.73,25.2,26.7,3856849
CBOE,2016-03-01,62.71,63.37,62.03,63.31,533661
CBS,2016-03-01,48.67,50.28,48.55,50.25,6543690
CB,2016-03-01,116,117.71,115.3,117.71,1833175
CCI,2016-03-01,87,87.76,86.51,87.74,1936525
CCL,2016-03-01,48.59,48.97,48.02,48.96,4368497
CDNS,2016-03-01,21.65,21.98,21.59,21.97,3150823
CELG,2016-03-01,101.83,105,100.72,105,5243571
CERN,2016-03-01,51.48,51.53,51.07,51.48,2216997
CFG,2016-03-01,19.33,20.28,19.315,20.27,7856768
CF,2016-03-01,37,37.72,35.83,36.25,3387442
CHD,2016-03-01,45.595,45.895,45.365,45.49,1922922
CHK,2016-03-01,2.64,2.78,2.55,2.76,24109882
CHRW,2016-03-01,70.79,70.9399,69.99,70.74,2089570
CHTR,2016-03-01,181.08,184.72,179.91,184.33,3262369
CINF,2016-03-01,63.61,64.1,63.34,64.07,1086093
CI,2016-03-01,140.64,140.97,137.47,138.53,1574407
CLX,2016-03-01,126.57,127.1699,124.77,125.47,1645196
CL,2016-03-01,66.06,67.39,65.93,67.33,3629560
CMA,2016-03-01,33.89,35.37,33.61,35.11,2357093
CMCSA,2016-03-01,29.115,29.785,29.025,29.61,22529632
CME,2016-03-01,91.79,92.57,89.87,92.56,3469841
CMG,2016-03-01,514.25,515.999,506.0339,509.97,855092
CMI,2016-03-01,98.94,100.64,97.1,100.26,2177600
CMS,2016-03-01,39.71,39.89,39.09,39.44,2551339
CNC,2016-03-01,57.54,58.82,56.82,58.48,1196736
CNP,2016-03-01,18.8,18.925,18.6,18.67,4188757
COF,2016-03-01,66.67,68,66.15,67.99,4131778
COG,2016-03-01,20.39,21.165,19.58,20.99,11277389
COL,2016-03-01,88.34,89.34,87.54,88.87,638347
COO,2016-03-01,143.96,145.67,142.325,145.46,524966
COP,2016-03-01,34.07,34.75,33.3376,34.46,11581017
COST,2016-03-01,150.4,151.2,149.38,150.52,2681404
COTY,2016-03-01,28.76,29.01,28.13,28.44,954741
CPB,2016-03-01,62.2,62.21,60.65,61.11,2996050
CRM,2016-03-01,68.12,70.06,67.5,70.02,5146609
CSCO,2016-03-01,26.45,26.93,26.235,26.83,25245390
CSRA,2016-03-01,26.37,26.5,25.49,25.81,957943
CSX,2016-03-01,24.45,24.955,24.26,24.64,13852976
CTAS,2016-03-01,84.64,86.05,84.315,85.96,399889
CTL,2016-03-01,30.9,31.37,30.69,31.12,6917669
CTSH,2016-03-01,57.87,58.42,57.42,58.21,5542681
CTXS,2016-03-01,71.79,75.12,70.98,75.08,2632646
CVS,2016-03-01,98.16,98.44,97.58,98.3,3483386
CVX,2016-03-01,84.12,86.53,83.37,86.13,11614709
CXO,2016-03-01,90.58,92.06,89.06,91.24,3202639
C,2016-03-01,39.15,41.29,39.1,41.27,30606823
DAL,2016-03-01,48.73,49.25,48.42,48.9,8000608
DE,2016-03-01,80.64,82.15,79.5,81.05,3424949
DFS,2016-03-01,46.69,47.6703,46.37,47.57,4074256
DGX,2016-03-01,67.8,68.765,66.65,68.48,923113
DG,2016-03-01,74.54,75.86,72.58,75.55,3426307
DHI,2016-03-01,26.99,27.75,26.9,27.67,3481304
DHR,2016-03-01,89.87,90.78,89.64,90.6,3928922
DISCA,2016-03-01,25.26,26.7,25.06,26.43,5441741
DISCK,2016-03-01,24.86,26.01,24.69,25.77,2102088
DISH,2016-03-01,47.42,48.76,46.97,48.74,1916901
DIS,2016-03-01,95.9,97.66,95.53,97.65,7139945
DLR,2016-03-01,79.34,81.73,78.94,81.73,1974453
DLTR,2016-03-01,79.5,82.81,77.75,82.03,8249773
DOV,2016-03-01,61.49,62.27,60.75,62.27,1110138
DPS,2016-03-01,92.15,93,91.54,92.71,1492819
DRE,2016-03-01,20.79,21.31,20.73,21.27,3177545
DRI,2016-03-01,64.31,64.66,63.94,64.25,1241558
DTE,2016-03-01,84.61,84.8,83.15,83.83,1358802
DUK,2016-03-01,74.66,74.72,72.7,73.35,6084748
DVA,2016-03-01,66.55,68.21,66.3,68.21,1400898
DVN,2016-03-01,19.99,20,18.56,19.22,22698742
D,2016-03-01,70.33,70.42,69.56,69.95,2510042
EA,2016-03-01,64.45,65.69,64.26,65.48,3437088
EBAY,2016-03-01,23.99,24.25,23.62,24.25,8742194
ECL,2016-03-01,103.55,106.135,102.685,105.86,1790316
ED,2016-03-01,70.36,70.83,69.395,69.78,2445017
EFX,2016-03-01,105.59,107.09,105.18,106.49,638186
EIX,2016-03-01,68.75,68.88,66.51,66.88,3601329
EL,2016-03-01,92.23,92.8,91.78,92.4,1065443
EMN,2016-03-01,65.16,66.72,64.71,66.48,1366995
EMR,2016-03-01,49.49,50.3246,49.15,49.97,2843581
EOG,2016-03-01,65.1,65.4658,62.53,65.02,7542893
EQIX,2016-03-01,306.24,308.57,303.02,308.4,1334962
EQR,2016-03-01,67.16,68.67,66.62,68.62,3162854
EQT,2016-03-01,56.57,58.01,54.38,57.82,2054881
ESRX,2016-03-01,70.69,71.655,69.62,71.61,3333438
ESS,2016-03-01,210.64,216.79,209.51,216.59,511829
ES,2016-03-01,54.5,54.87,53.8,54.23,2107230
ETFC,2016-03-01,23.74,24.94,23.56,24.88,4582634
ETN,2016-03-01,57.69,58.58,57.04,58.06,3732352
ETR,2016-03-01,72.7,72.99,71.95,72.2,1125948
EW,2016-03-01,87.28,87.89,86.11,87.87,1846562
EXC,2016-03-01,31.77,31.96,31.205,31.77,9942295
EXPD,2016-03-01,46.09,46.495,45.74,46.29,1541943
EXPE,2016-03-01,105.02,108.88,102.85,108.19,2227808
EXR,2016-03-01,82.87,84.25,82.38,84.24,1201766
FAST,2016-03-01,45.74,47.03,45.46,46.7,4523299
FBHS,2016-03-01,50.72,51.5,50.36,51.38,1264389
FB,2016-03-01,107.83,109.82,107.6,109.82,26817309
FCX,2016-03-01,7.84,7.88,7.26,7.76,54255032
FDX,2016-03-01,138.16,141.91,137.3,141.38,2015474
FE,2016-03-01,33.58,33.79,33.27,33.45,3581381
FFIV,2016-03-01,96.73,98.75,96.29,98.66,788707
FISV,2016-03-01,96.72,98.34,96.26,98.34,1747699
FIS,2016-03-01,58.81,60.01,58.7,60,2165345
FITB,2016-03-01,15.39,16.2,15.39,16.16,9532711
FLIR,2016-03-01,31.14,32.16,30.96,31.92,1152144
FLR,2016-03-01,46.56,48.19,46.32,47.76,1088060
FLS,2016-03-01,42.63,43.1,41.91,42.83,1064547
FL,2016-03-01,62.58,63.77,62.43,63.47,3850292
FMC,2016-03-01,38.11,38.51,37.82,38.38,943332
FOXA,2016-03-01,27.19,27.91,27.13,27.8,9918653
FOX,2016-03-01,27.43,28.06,27.31,28.03,3029126
FRT,2016-03-01,149.19,151.37,149,151.31,309917
FTI,2016-03-01,24.82,25.56,24.67,25.4,2991943
F,2016-03-01,13.01,13.12,12.72,13.09,71523944
GD,2016-03-01,136.97,138.367,136.64,138.24,1291376
GE,2016-03-01,29.41,29.97,29.31,29.88,32332716
GGP,2016-03-01,27.92,28.58,27.77,28.57,5271151
GILD,2016-03-01,87.9,89.72,87.3,89.69,11746075
GIS,2016-03-01,59.25,59.46,58.895,59.37,2869887
GLW,2016-03-01,18.42,18.76,18.245,18.63,9535952
GM,2016-03-01,30.02,30.23,28.92,30.01,21007310
GOOGL,2016-03-01,721.3,742.33,718.64,742.17,3005553
GOOG,2016-03-01,703.62,718.81,699.77,718.81,2151419
GPC,2016-03-01,90.97,93.08,90.78,93.03,862876
GPN,2016-03-01,61.28,62.73,60.75,62.71,1019240
GPS,2016-03-01,27.71,28.25,27.7,28.16,5577183
GRMN,2016-03-01,40.9,42.26,40.74,41.44,1761457
GS,2016-03-01,150.95,154.77,150.68,154.65,6490380
GT,2016-03-01,30.67,31.285,30.6,31.23,3138354
GWW,2016-03-01,219.01,225.86,215.21,223.68,864815
HAL,2016-03-01,32.57,33.06,32.35,33.02,9628881
HAS,2016-03-01,76.07,77.49,75.51,77.44,770133
HBAN,2016-03-01,8.85,9.2,8.8,9.18,14364152
HBI,2016-03-01,28.62,29.53,28.57,29.37,3515377
HCA,2016-03-01,69.67,70.94,69.48,70.79,3358825
HCN,2016-03-01,64.15,66,64,65.98,2401008
HCP,2016-03-01,29.83,30.75,29.79,30.74,2961709
HD,2016-03-01,124.78,125.97,123.98,125.7,4916912
HES,2016-03-01,43.79,44.71,42.56,44.31,5232312
HIG,2016-03-01,42.5,43.645,42.45,43.59,2788082
HII,2016-03-01,132.45,133.61,131.26,132.81,332936
HOG,2016-03-01,43.76,44.18,43.3,44.07,1656350
HOLX,2016-03-01,34.79,35.67,34.57,35.64,2287702
HON,2016-03-01,103.61,105.87,103.3,105.87,8222394
HPE,2016-03-01,13.42,13.47,13.09,13.28,8354199
HPQ,2016-03-01,10.84,11.02,10.67,10.93,17280143
HP,2016-03-01,53.94,55.05,52.66,54.76,2396439
HRB,2016-03-01,33.17,33.25,32.4,32.81,3798435
HRL,2016-03-01,42.82,43.25,42.68,43.02,2430161
HRS,2016-03-01,78.77,80.23,77.73,79.4,1532282
HSIC,2016-03-01,82.98,85.12,82.31,85.08,1242366
HST,2016-03-01,15.48,15.88,15.46,15.85,9658512
HSY,2016-03-01,91.71,92.31,91.42,91.86,959043
HUM,2016-03-01,178.35,181.498,176.61,181.23,1048643
IBM,2016-03-01,132.24,134.64,132.03,134.37,3788514
ICE,2016-03-01,46.564,46.698,45.54,46.416,13459250
IDXX,2016-03-01,73.42,75.76,72.6,75.48,731363
IFF,2016-03-01,104.32,107.29,104.055,106.62,664776
ILMN,2016-03-01,152.2,159.52,151.1,159.51,1323651
INCY,2016-03-01,74.01,75.06,71.93,75.05,2701688
INFO,2016-03-01,27.95,28.34,27.52,28.23,1186749
INTC,2016-03-01,29.93,30.53,29.75,30.37,25502568
INTU,2016-03-01,97.67,98.86,96.58,98.86,2194823
IPG,2016-03-01,21.52,21.74,21.365,21.65,6881052
IP,2016-03-01,36.02,36.91,35.9268,36.64,3975446
IQV,2016-03-01,62.92,65.45,62.8101,65.36,1175414
IRM,2016-03-01,29.52,30.03,29.51,29.97,1311722
IR,2016-03-01,56.18,57.28,55.51,57.1,2260796
ISRG,2016-03-01,188.0765,191.4998,187.1298,190.4965,1553892
ITW,2016-03-01,95.13,97.12,94.7143,96.84,1202206
IT,2016-03-01,83.25,84.07,83.0975,84.01,325049
IVZ,2016-03-01,27.07,27.88,26.9875,27.88,5321346
JBHT,2016-03-01,76.63,78.07,76.5401,77.69,837099
JCI,2016-03-01,37.1099,37.7173,37.0366,37.7173,4043794
JEC,2016-03-01,38.88,39.74,38.76,39.66,633555
JNJ,2016-03-01,105.9,107.24,105.44,107.22,8298471
JNPR,2016-03-01,24.75,25,24.52,24.93,4448618
JPM,2016-03-01,56.76,59.2,56.67,59.2,23958079
JWN,2016-03-01,51.67,52.36,51.08,52.29,2579369
KEY,2016-03-01,10.6,10.99,10.57,10.9,29905440
KHC,2016-03-01,77.66,77.92,76.92,77.66,5445500
KIM,2016-03-01,27.02,27.39,26.89,27.39,2394981
KLAC,2016-03-01,68.22,69.08,67.75,68.98,2217955
KMB,2016-03-01,130.99,131.94,130.35,131.64,1697728
KMI,2016-03-01,18.28,18.3,17.81,18.11,19100426
KMX,2016-03-01,46.89,47.99,46.09,47.98,2803144
KORS,2016-03-01,56.99,57.74,56.76,57.29,3561599
KO,2016-03-01,43.38,43.69,43.17,43.69,12358255
KR,2016-03-01,40.36,40.74,39.91,40.62,9003047
KSS,2016-03-01,46.9,47.25,45.73,46.51,2335566
KSU,2016-03-01,82.52,84.875,82.04,84.38,1366720
K,2016-03-01,74.56,74.67,74,74.17,1841568
LB,2016-03-01,85.39,86.93,84.63,86.93,2985654
LEG,2016-03-01,45.16,46.32,44.88,46.09,811261
LEN,2016-03-01,41.5392,42.9804,41.5392,42.7745,2363121
LH,2016-03-01,110.93,111.74,108.945,111.18,1097442
LKQ,2016-03-01,27.79,28.55,27.66,28.54,2109381
LLL,2016-03-01,117.77,119.33,117.38,118.91,622751
LLY,2016-03-01,72.63,72.81,71.86,72.74,4541719
LMT,2016-03-01,216.59,218.35,214.88,218.13,1159503
LNC,2016-03-01,36.91,38.95,36.91,38.89,3042886
LNT,2016-03-01,34.135,34.48,33.83,33.975,1841044
LOW,2016-03-01,68.18,69.1266,66.92,69.04,5590404
LRCX,2016-03-01,73.5,75.94,73.08,75.57,2937570
LUK,2016-03-01,14.54,15.27,14.46,15.26,2428719
LUV,2016-03-01,42.22,42.79,42.07,42.5,6066378
LYB,2016-03-01,81.09,81.61,79.75,80.89,3816800
L,2016-03-01,36.73,37.4,36.6,37.26,1142406
MAA,2016-03-01,90.73,93.9,90.73,93.88,683080
MAC,2016-03-01,79.78,80.42,79.19,80.33,1206923
MAR,2016-03-01,68.33,69.18,68.28,68.93,3416008
MAS,2016-03-01,28.44,29.2,28.36,29.2,4373665
MAT,2016-03-01,32.83,32.93,32.075,32.27,4325256
MA,2016-03-01,87.77,90.13,87.72,90.1,4967547
MCD,2016-03-01,117.91,119.19,117.77,118.85,4731479
MCHP,2016-03-01,44.6,45.27,44.08,45.22,2949151
MCK,2016-03-01,154.68,156.65,154.42,156.65,1208086
MCO,2016-03-01,89.57,93.23,89.57,91.54,3205939
MDLZ,2016-03-01,40.99,41.42,40.665,41.33,6839216
MDT,2016-03-01,74.29,74.47,73.055,74.18,19393505
MET,2016-03-01,39.97,41.8,39.93,41.68,7889633
MGM,2016-03-01,19.35,20.13,19.09,19.93,9277520
MHK,2016-03-01,182.06,185.5185,180.6,184.86,805023
MKC,2016-03-01,93.99,94.1299,93.13,93.38,841622
MLM,2016-03-01,144.49,149,142.3,146.76,891727
MMC,2016-03-01,57.46,58.12,57.27,58.09,1805681
MMM,2016-03-01,158.75,159.7,157.61,159.59,2204125
MNST,2016-03-01,42.03,43.2933,41.7533,43.2433,6653970
MON,2016-03-01,91.34,93.25,90.95,92.49,2737045
MOS,2016-03-01,26.56,27.35,26.48,27.1,5778323
MO,2016-03-01,62.13,62.29,61.32,61.73,7102049
MPC,2016-03-01,34.23,34.85,34.03,34.63,7681550
MRK,2016-03-01,50.39,51.94,50.0901,51.75,12105715
MRO,2016-03-01,7.78,8.07,7.56,7.96,273996613
MSFT,2016-03-01,50.97,52.59,50.9199,52.58,33024535
MSI,2016-03-01,70.94,71.68,69.31,71.19,7223934
MS,2016-03-01,25.09,26.115,25.06,26.09,17196997
MTB,2016-03-01,103.38,105.79,103.17,105.2,2064657
MTD,2016-03-01,316.57,331.9,316.57,329.41,236427
MU,2016-03-01,10.77,11.1,10.59,11.07,15638679
MYL,2016-03-01,46.46,46.79,45.19,46.06,6181767
M,2016-03-01,43.47,43.8,43.1464,43.7,2605203
NAVI,2016-03-01,10.89,11.25,10.66,10.94,5382742
NBL,2016-03-01,29.67,29.67,27.8502,29.19,6028539
NCLH,2016-03-01,49.84,50.49,48.75,50.31,1651599
NDAQ,2016-03-01,63.82,64.42,63.17,64.27,1157300
NEE,2016-03-01,113.43,113.718,111.96,112.6,2458180
NEM,2016-03-01,26.28,26.46,25.0789,25.39,11243822
NFLX,2016-03-01,94.58,99.16,93.61,98.3,17048790
NFX,2016-03-01,27.46,28.6,26.74,28.6,7236017
NI,2016-03-01,21.57,21.72,21.44,21.5,2537063
NKE,2016-03-01,61.97,63.1,61.75,62.92,7438258
NLSN,2016-03-01,50.29,50.87,50.02,50.6,3130939
NOC,2016-03-01,193.34,194.68,192.43,193.88,1214630
NOV,2016-03-01,29.64,30,29.14,29.51,7819637
NRG,2016-03-01,10.87,11.275,10.66,11.26,6735603
NSC,2016-03-01,73.69,75.68,73.31,75.31,1853287
NTAP,2016-03-01,25.04,25.79,24.89,25.54,3006954
NTRS,2016-03-01,60.04,62.66,60.04,62.5,1841489
NUE,2016-03-01,39.96,41.2,39.62,40.96,2173213
NVDA,2016-03-01,31.44,32.75,31.39,32.75,8717512
NWL,2016-03-01,38.33,39.68,37.96,39.51,4079793
NWSA,2016-03-01,10.9,10.94,10.69,10.77,4231932
NWS,2016-03-01,11.49,11.53,11.3,11.4,920394
OKE,2016-03-01,24.23,24.5,23.34,24.2,2681740
OMC,2016-03-01,78.63,79.23,78.28,79,1961070
ORCL,2016-03-01,37.15,37.99,37.04,37.99,13030757
ORLY,2016-03-01,263.18,272.22,261.635,272.22,1288327
OXY,2016-03-01,69.25,70.6,68.57,70.45,4472145
O,2016-03-01,58.92,59.325,58.25,58.83,2150653
PAYX,2016-03-01,51.9,52.61,51.66,52.61,1975768
PBCT,2016-03-01,14.7,15.13,14.686,15.13,3524179
PCAR,2016-03-01,52.09,52.74,51.49,52.71,2092348
PCG,2016-03-01,57.1,57.24,55.92,56.21,2868633
PCLN,2016-03-01,1283.59,1296.57,1277.95,1295.92,571068
PDCO,2016-03-01,43.53,44.03,43.14,44,1271892
PEG,2016-03-01,42.95,43.23,42.44,42.62,2928015
PEP,2016-03-01,98.5,99.14,98.05,99.09,5160232
PFE,2016-03-01,29.79,30.09,29.62,30.04,31417662
PFG,2016-03-01,38.21,39.52,38.16,39.52,2113919
PGR,2016-03-01,32.16,32.6,32.05,32.57,3260236
PG,2016-03-01,80.54,81.365,80.53,81.23,9483939
PHM,2016-03-01,17.35,17.68,17.2,17.52,8650525
PH,2016-03-01,103.18,105.41,102.09,104.57,1798120
PKG,2016-03-01,49.02,50.48,48.7301,50.48,1754769
PKI,2016-03-01,47.31,47.97,47.27,47.96,1431165
PLD,2016-03-01,38.88,40.29,38.67,40.28,4798814
PM,2016-03-01,91.6,91.73,91.02,91.54,4489803
PNC,2016-03-01,81.82,84.48,81.62,84.48,3119895
PNR,2016-03-01,48.27,49.3,47.82,49.16,1251470
PNW,2016-03-01,69.2,69.44,67.83,67.92,1571922
PPG,2016-03-01,97.55,100.49,96.92,99.58,1503966
PPL,2016-03-01,35.22,35.32,34.61,34.83,6173683
PRGO,2016-03-01,127.07,127.14,124.72,126.21,1434554
PRU,2016-03-01,67.2,70.345,67.04,70.31,4489915
PSA,2016-03-01,249.73,255,249.73,254.9,741430
PSX,2016-03-01,80.01,83.79,79.7,83.41,6029010
PVH,2016-03-01,80.09,82.84,79.0993,82.51,1218089
PWR,2016-03-01,20.33,20.96,20.29,20.89,3086450
PXD,2016-03-01,121.57,128.16,120.08,128.1,3471357
PX,2016-03-01,102.85,105.53,102.39,105.34,1591510
PYPL,2016-03-01,38.52,39.545,38.02,39.25,14085282
QCOM,2016-03-01,51.08,52.11,51.06,52.11,11977412
QRVO,2016-03-01,45.52,48.2425,45.5,47.36,2361028
RCL,2016-03-01,75.05,76.84,74.26,76.54,2755112
REGN,2016-03-01,387.86,410.21,384.0201,410.21,921220
REG,2016-03-01,70.92,72.54,70.67,72.53,974208
RE,2016-03-01,186.97,191.02,186.29,190.94,292903
RF,2016-03-01,7.61,7.99,7.585,7.98,17608792
RHI,2016-03-01,39.64,41.08,39.52,41,1733348
RHT,2016-03-01,66.25,68.4035,65.43,68.39,1829354
RJF,2016-03-01,44.27,45.78,44.08,45.77,838312
RL,2016-03-01,92.02,94.12,91.12,93.69,1065441
RMD,2016-03-01,57.26,57.58,56.9,57.33,833885
ROK,2016-03-01,105.11,107.6,104.5,106.8,962826
ROP,2016-03-01,169,172.56,168.58,171.88,491493
ROST,2016-03-01,55.45,56.53,55.36,56.23,5119702
RRC,2016-03-01,23.48,25.75,22.75,25.74,7247488
RSG,2016-03-01,46.01,46.75,46,46.59,1531550
RTN,2016-03-01,124.98,125.45,124.24,124.75,1689607
SBAC,2016-03-01,95.74,97.16,95.395,96.33,1376399
SBUX,2016-03-01,58.77,60.2,58.5,60.04,9183562
SCG,2016-03-01,65.43,65.44,64.1491,64.29,868119
SCHW,2016-03-01,25.37,26.53,25.27,26.39,15668582
SEE,2016-03-01,46.06,46.62,45.11,46.36,1573018
SHW,2016-03-01,271.94,283.97,271.94,281.16,1133188
SIG,2016-03-01,110.57,112.95,109.77,112.46,2216762
SJM,2016-03-01,128.42,129.48,127.95,128.23,743913
SLB,2016-03-01,72.46,74.06,72.28,74.01,8321033
SLG,2016-03-01,89.01,93.39,88.93,93.37,1178697
SNA,2016-03-01,146.14,151.05,144.92,150.55,728066
SNI,2016-03-01,60.12,61.805,59.89,61.26,1458681
SNPS,2016-03-01,44.7,45.89,44.5501,45.88,1244355
SO,2016-03-01,48.32,48.6,47.27,47.49,6888999
SPGI,2016-03-01,90.5,92.65,90.25,92.26,1609317
SPG,2016-03-01,190.77,194.66,190.7,194.56,1226205
SRCL,2016-03-01,114.59,117.99,114.34,117.95,961026
SRE,2016-03-01,97.22,97.35,96.14,96.57,1232388
STI,2016-03-01,33.54,35.01,33.45,35.01,5430778
STT,2016-03-01,55.42,57.28,55.4,57.14,2674064
STX,2016-03-01,31.8,33.86,31.65,33.23,6654074
STZ,2016-03-01,142.42,144.99,142.16,144.52,1250071
SWKS,2016-03-01,67.62,70.42,67.035,70.4,4636584
SWK,2016-03-01,94.89,97.01,94.66,96.78,834610
SYF,2016-03-01,27.25,27.53,26.78,27.53,11207201
SYK,2016-03-01,100.4,101.18,99.42,100.92,1069759
SYMC,2016-03-01,19.47,20.34,19.4,20.28,11197011
SYY,2016-03-01,44.59,44.79,44.36,44.57,4581625
TAP,2016-03-01,86.09,86.97,85.59,86.54,1302814
TDG,2016-03-01,215.16,217.6,212.69,216.31,641960
TEL,2016-03-01,57.49,59.015,57.31,58.9,2484558
TGT,2016-03-01,79.12,81.05,78.88,80.96,7174397
TIF,2016-03-01,65.69,67.86,65.06,67.6,1913853
TJX,2016-03-01,74.36,75.5,74.08,75.47,2872570
TMK,2016-03-01,51.62,53.01,51.62,52.97,719551
TMO,2016-03-01,129.84,135.74,129.7,135.28,2598226
TPR,2016-03-01,39,39.54,38.93,39.33,3888729
TRIP,2016-03-01,63.21,66.39,62.73,66.1,2970509
TROW,2016-03-01,69.93,71.4,69.63,71.4,1740192
TRV,2016-03-01,108.13,110.13,108.04,110.13,1651874
TSCO,2016-03-01,85.3,87.74,84.69,87.63,1025720
TSN,2016-03-01,65.1,65.905,64.98,65.58,2941362
TSS,2016-03-01,44.01,44.67,43.6,44.66,1175964
TWX,2016-03-01,66.53,67.04,66.14,66.8,5529261
TXN,2016-03-01,53.47,54.22,53,54.22,4958805
TXT,2016-03-01,34.58,34.85,34.26,34.5,3886629
T,2016-03-01,37.1,37.39,37.06,37.39,19509803
UAA,2016-03-01,42.07,42.895,41.925,42.465,4936506
UAL,2016-03-01,57.63,58.84,57.26,58.4,5216525
UDR,2016-03-01,34.48,35.65,34.3301,35.64,1386429
UHS,2016-03-01,110.83,114.07,109.28,113.75,969111
ULTA,2016-03-01,165.86,168.65,164.2,168.41,1053590
UNH,2016-03-01,119.49,122.22,119.37,121.67,3295598
UNM,2016-03-01,28.77,30.16,28.72,30.14,1819165
UNP,2016-03-01,79.7,80.92,79.138,80.12,5909832
UPS,2016-03-01,97.43,98.45,97.03,98.36,2666931
URI,2016-03-01,52.1,52.71,49.91,52.47,2105246
USB,2016-03-01,38.69,39.9,38.69,39.9,6569534
UTX,2016-03-01,92.22,95.05,92.07,95.05,12353876
VAR,2016-03-01,78.56,79.705,78.14,79.61,705669
VFC,2016-03-01,65.48,66.87,65.3,66.75,2797545
VIAB,2016-03-01,37.24,37.77,36.48,37.56,3576665
VLO,2016-03-01,60.17,61.6,59.16,61.59,4507081
VMC,2016-03-01,99.76,102.255,98.28,101.62,1036927
VNO,2016-03-01,86.93,89.29,86.75,89.26,1018546
VRSK,2016-03-01,73.23,74.555,72.7,74.34,927161
VRSN,2016-03-01,85.08,87.7,84.65,87.38,1170315
VRTX,2016-03-01,86.13,89.61,84.26,89.57,1991285
VTR,2016-03-01,56.47,57.58,55.98,57.57,2101189
VZ,2016-03-01,50.99,51.47,50.98,51.46,12003266
V,2016-03-01,72.99,74.64,72.9,74.64,8705314
WAT,2016-03-01,121.09,123.69,120.52,123.55,516854
WBA,2016-03-01,79.92,80.55,79.52,80.35,4244448
WDC,2016-03-01,44.14,46.13,43.23,46.1,6967065
WEC,2016-03-01,56.79,56.98,55.94,56.35,2029212
WFC,2016-03-01,47.14,48.72,47.14,48.72,24758534
WHR,2016-03-01,156.49,158.065,155.32,157.52,685118
WLTW,2016-03-01,114.27,115.57,112.65,115.51,694078
WMB,2016-03-01,16.14,16.59,15.78,16.55,6202239
WMT,2016-03-01,66.65,66.89,66,66.46,10429465
WM,2016-03-01,56.19,57.18,56.06,57.05,2357602
WRK,2016-03-01,34.18,35.415,33.98,35.4,1932642
WU,2016-03-01,18.44,18.68,18.3,18.62,4289085
WYNN,2016-03-01,84.45,86.24,84.17,84.51,5704973
WYN,2016-03-01,73.66,74.89,73.2501,74.67,1455005
WY,2016-03-01,26.13,26.75,26.09,26.65,7432243
XEC,2016-03-01,84.75,86.07,81.795,85.96,1639763
XEL,2016-03-01,39.67,39.9,39.04,39.46,4788686
XLNX,2016-03-01,47.8,48.32,47.24,48.21,2276479
XL,2016-03-01,34.61,35.56,34.58,35.56,2674522
XOM,2016-03-01,80.56,81.765,80.32,81.28,15730643
XRAY,2016-03-01,61.1,61.5,58.98,60.43,4456211
XRX,2016-03-01,38.76,39.8,38.76,39.72,1460455
XYL,2016-03-01,37.71,38.04,37.45,37.94,1431246
YUM,2016-03-01,72.89,76.69,72.8,76.19,6937781
ZBH,2016-03-01,97,97.727,95.44,97.39,1484214
ZION,2016-03-01,21.46,22.64,21.4,22.31,3979983
ZTS,2016-03-01,41.49,42.14,40.88,42.1,5280733
AAL,2016-03-02,41.47,41.8,41.29,41.59,7913743
AAPL,2016-03-02,100.51,100.89,99.64,100.75,33169560
AAP,2016-03-02,152.44,153.82,151.325,152.17,659355
ABBV,2016-03-02,56.17,56.43,55.4,55.7,7054840
ABC,2016-03-02,87.43,87.96,87.04,87.63,1628516
ABT,2016-03-02,39.35,39.57,39.1,39.34,7498122
ACN,2016-03-02,103.48,103.48,101.98,102.66,2436007
ADBE,2016-03-02,88.12,88.55,87.26,88.39,2863529
ADI,2016-03-02,54.72,55.71,54.6,55.41,2411309
ADM,2016-03-02,35.28,35.91,35.19,35.83,3392319
ADP,2016-03-02,86.36,86.365,85.01,85.65,2059346
ADSK,2016-03-02,54.02,54.43,53.65,54.41,1423739
ADS,2016-03-02,212.56,215.29,210.75,214.35,831361
AEE,2016-03-02,46.63,46.98,45.56,46.96,2047560
AEP,2016-03-02,61.51,61.9699,60.15,61.89,2801742
AES,2016-03-02,10.06,10.29,9.94,10.28,4193632
AET,2016-03-02,110.05,110.54,109.13,110.15,1978271
AFL,2016-03-02,61.02,61.45,60.78,61.41,2110107
AGN,2016-03-02,295.34,296.52,290.28,292.48,2235284
AIG,2016-03-02,51.85,52.12,51.26,51.83,7627205
AIV,2016-03-02,37.7,38.33,37.185,38.32,945327
AIZ,2016-03-02,72.97,73.98,72.3,73.27,862520
AJG,2016-03-02,40.07,40.32,39.76,40.31,1189136
AKAM,2016-03-02,55.4,56.31,55.0401,56.21,2425746
ALB,2016-03-02,58.26,59.42,57.37,57.71,1144861
ALGN,2016-03-02,67.98,68.62,66.715,68.51,562630
ALK,2016-03-02,76.65,77.644,75.9986,77.26,1069894
ALLE,2016-03-02,64.59,64.98,64.045,64.64,674024
ALL,2016-03-02,64.73,65.42,64.64,65.41,2215904
ALXN,2016-03-02,149.55,152.49,149,151.59,1871439
AMAT,2016-03-02,19.15,19.51,19.1,19.49,11373277
AMD,2016-03-02,2.2,2.33,2.18,2.32,10845691
AME,2016-03-02,47.84,47.97,47.49,47.86,1155195
AMGN,2016-03-02,148,148.63,146.21,147.49,3690307
AMG,2016-03-02,144.05,145.28,142.29,145.19,753300
AMP,2016-03-02,88.04,88.16,86.87,87.89,1230147
AMT,2016-03-02,94.39,94.7,93.74,94.62,1645651
AMZN,2016-03-02,581.75,585,573.7,580.21,4582170
ANDV,2016-03-02,83.43,84.46,80.03,82.19,2356522
ANSS,2016-03-02,86.26,86.96,85.61,86.07,656148
ANTM,2016-03-02,132.06,134.12,131.22,134.09,1569253
AON,2016-03-02,95.98,97.41,95.6,97.39,1332491
AOS,2016-03-02,36.26,36.46,35.94,36.43,964180
APA,2016-03-02,38.33,42.01,38.16,41.97,6606527
APC,2016-03-02,39.84,42.69,39.73,42.65,9839747
APD,2016-03-02,133.41,134.98,132.6499,134.22,932455
APH,2016-03-02,54.74,55.3,54.57,55.19,1206138
ARE,2016-03-02,80.96,81.3,80.28,81.14,365156
ARNC,2016-03-02,27.45,29.1,27.3,28.86,16339216
ATVI,2016-03-02,32,32.21,31.51,32.01,8292781
AVB,2016-03-02,177.25,179.4,174.6,178.53,688048
AVGO,2016-03-02,137.85,138.24,135.05,136.97,4383586
AVY,2016-03-02,66.59,67.89,66.36,67.45,1145735
AWK,2016-03-02,68.25,69.03,67.06,68.76,13575062
AXP,2016-03-02,56.88,57.23,56.57,57.12,7266238
AYI,2016-03-02,217.26,220.43,214.155,220.36,446218
AZO,2016-03-02,788,792.44,774.45,780.89,315616
A,2016-03-02,38.49,39.27,38.41,39.04,3612508
BAC,2016-03-02,13.2,13.51,13.13,13.41,139622457
BAX,2016-03-02,39.52,39.94,39.52,39.71,3541439
BA,2016-03-02,119.63,120.75,118.5,119.65,4292475
BBT,2016-03-02,33.53,33.91,33.35,33.81,5376005
BBY,2016-03-02,33.06,33.24,32.44,33.1,4226313
BDX,2016-03-02,149.82,151.195,149.245,150.72,1151824
BEN,2016-03-02,36.78,37.37,36.38,37.35,3222266
BF.B,2016-03-02,47.365,48.13,46.09,48.095,3466904
BIIB,2016-03-02,270.17,274.57,268.6601,273.66,1664018
BK,2016-03-02,36.69,37.44,36.69,37.42,6846270
BLK,2016-03-02,320.1,327.23,318.395,326.73,1051437
BLL,2016-03-02,33.805,34.345,33.68,34.035,2350788
BMY,2016-03-02,64.18,65.09,63.71,64.9,6150511
BRK.B,2016-03-02,136.95,137.15,135.81,136.73,3777782
BSX,2016-03-02,17.18,17.4,17,17.37,10883980
BWA,2016-03-02,34.21,34.74,33.88,34.73,1637308
BXP,2016-03-02,117.52,118.1,116.78,118.03,584859
CAG,2016-03-02,42.42,42.82,42.12,42.76,1973209
CAH,2016-03-02,82.58,83.64,82.36,83.16,1956960
CAT,2016-03-02,68.75,69.9285,68.21,69.38,4801267
CA,2016-03-02,29.9,30.06,29.45,29.61,3077381
CBG,2016-03-02,26.48,26.79,25.67,26.43,3748071
CBOE,2016-03-02,63,63.22,62.22,62.98,422255
CBS,2016-03-02,49.9,50.41,49.42,50.15,3757463
CB,2016-03-02,117.11,118.45,116.93,118.36,1251990
CCI,2016-03-02,87.6,88.46,87.26,88.41,1575386
CCL,2016-03-02,48.69,48.87,47.94,48.16,3922444
CDNS,2016-03-02,21.95,22.285,21.92,22.17,2462372
CELG,2016-03-02,103.89,106.14,103.44,104.73,4693739
CERN,2016-03-02,51.52,51.85,50.66,51.3,2255645
CFG,2016-03-02,20.24,21.095,20.16,20.96,8907820
CF,2016-03-02,35,35.93,34.39,34.74,5036705
CHD,2016-03-02,45.32,45.69,45.02,45.675,1467322
CHK,2016-03-02,2.62,3.75,2.6,3.4,76288029
CHRW,2016-03-02,70.54,71.69,70.18,71.41,2525328
CHTR,2016-03-02,183,183.83,180.04,181.88,2343029
CINF,2016-03-02,64.07,64.27,63.75,64.26,1122688
CI,2016-03-02,138.05,140.85,137.57,140.5,954180
CLX,2016-03-02,125.2,126.2,124.1501,126.06,1304398
CL,2016-03-02,67.06,67.42,66.39,67.08,2547600
CMA,2016-03-02,35.15,35.82,34.84,35.79,2421503
CMCSA,2016-03-02,29.48,29.71,29.415,29.685,18126698
CME,2016-03-02,92.99,93.88,92.56,93.3,1947605
CMG,2016-03-02,512.8,528.95,512.8,525.69,1207985
CMI,2016-03-02,99.81,100.16,98.07,99.46,2313115
CMS,2016-03-02,39.26,39.46,38.32,39.45,2310035
CNC,2016-03-02,58.18,59.24,57.97,59.19,2438665
CNP,2016-03-02,18.57,18.88,18.315,18.82,5520824
COF,2016-03-02,68.02,69.14,67.74,69.14,2397499
COG,2016-03-02,20.86,22.06,20.795,22.05,9646351
COL,2016-03-02,89,89.21,88.15,88.75,479757
COO,2016-03-02,144.94,145.44,141.51,143.41,519155
COP,2016-03-02,34.28,36.51,34.1,36.49,16943664
COST,2016-03-02,151.13,152.95,150.39,152.79,2947574
COTY,2016-03-02,28.47,28.995,28.36,28.92,857172
CPB,2016-03-02,61.11,61.47,60.04,61.46,2468232
CRM,2016-03-02,69.68,70.55,69.52,70.43,4927575
CSCO,2016-03-02,26.8,26.91,26.6,26.9,19020058
CSRA,2016-03-02,25.71,26.33,25.55,25.8,887030
CSX,2016-03-02,25.14,25.22,24.5,24.55,26099524
CTAS,2016-03-02,85.67,86.1,85.0832,86.07,473463
CTL,2016-03-02,30.42,31.63,30.33,31.15,6450364
CTSH,2016-03-02,58.23,58.25,57.24,57.68,4111153
CTXS,2016-03-02,74.51,75.41,73.13,74.03,2363586
CVS,2016-03-02,98.19,98.89,97.89,98.63,3372071
CVX,2016-03-02,85.4,87.18,84.4,87.14,9637588
CXO,2016-03-02,90.92,96.94,90.89,96.74,2385330
C,2016-03-02,41.24,42.25,41.09,42.22,26969814
DAL,2016-03-02,48.1,48.58,47.61,48.55,8938316
DE,2016-03-02,80.64,82.06,80.16,81.84,2508472
DFS,2016-03-02,47.65,48.125,47.37,48.09,3673467
DGX,2016-03-02,68.21,68.66,67.39,67.93,954804
DG,2016-03-02,75.09,75.47,74.12,74.79,3765501
DHI,2016-03-02,27.55,28.06,27.47,28.05,4874859
DHR,2016-03-02,90.37,91.58,90.14,90.49,3349357
DISCA,2016-03-02,26.27,27.08,26.22,26.78,4479878
DISCK,2016-03-02,25.67,26.32,25.57,26,1599708
DISH,2016-03-02,48.5,49.14,47.44,48.84,1432090
DIS,2016-03-02,97.67,97.83,96.41,97,6498588
DLR,2016-03-02,81.47,82.54,80.91,82.39,1248845
DLTR,2016-03-02,81.09,81.37,77.9,78.77,5891732
DOV,2016-03-02,61.65,62.815,61.63,62.56,2584842
DPS,2016-03-02,92.57,92.73,91.49,91.98,1259759
DRE,2016-03-02,21.21,21.37,20.61,21.37,2599127
DRI,2016-03-02,63.96,64.73,63.925,64.68,1233630
DTE,2016-03-02,83.46,84.1501,81.75,84.06,1067063
DUK,2016-03-02,73.35,73.88,72.48,73.63,12096999
DVA,2016-03-02,67.83,68.4599,67.1,68.18,1048737
DVN,2016-03-02,19.06,21.54,18.85,21.52,20265939
D,2016-03-02,69.06,69.25,67.58,68.77,4451017
EA,2016-03-02,65.18,66.25,64.63,66.09,3354622
EBAY,2016-03-02,24.13,24.19,23.66,23.72,9875817
ECL,2016-03-02,105.28,105.72,104.1,104.68,1385789
ED,2016-03-02,69.78,70.55,68.44,70.3,2519424
EFX,2016-03-02,105.99,107.04,105.41,107,595263
EIX,2016-03-02,66.76,67.09,65.6,66.97,2851514
EL,2016-03-02,92.13,92.7599,91.35,91.85,1577738
EMN,2016-03-02,66.28,67.43,65.84,67.34,1136064
EMR,2016-03-02,49.89,50.43,49.58,50.41,3561428
EOG,2016-03-02,64.95,67.12,64.14,67,5243390
EQIX,2016-03-02,307.71,308,299.3,304.01,1016256
EQR,2016-03-02,68.57,70.35,68.57,70.02,2643293
EQT,2016-03-02,57.15,59,57,58.95,1807157
ESRX,2016-03-02,71.63,72,70.355,71.19,3135782
ESS,2016-03-02,215.72,219.045,211.86,218,459746
ES,2016-03-02,53.96,54.38,52.62,54.34,1800890
ETFC,2016-03-02,24.82,25.15,24.6,24.99,2834446
ETN,2016-03-02,57.91,57.97,57.14,57.95,3066408
ETR,2016-03-02,71.86,73.25,70.61,73.22,1169776
EW,2016-03-02,88.5,88.63,87.47,88.29,1179019
EXC,2016-03-02,31.61,32.35,30.87,32.32,7379153
EXPD,2016-03-02,46.4,46.49,45.76,46.18,1916278
EXPE,2016-03-02,107.83,108.19,105.66,106.73,1677315
EXR,2016-03-02,84.01,86.32,83.62,86.29,1428764
FAST,2016-03-02,46.7,46.9,46.02,46.5,3294157
FBHS,2016-03-02,51.19,51.43,50.73,51.41,760464
FB,2016-03-02,109.68,110.55,108.77,109.95,25670170
FCX,2016-03-02,7.82,9.02,7.79,8.97,84921063
FDX,2016-03-02,140.91,143.06,140.85,142.27,1798720
FE,2016-03-02,33.3,33.74,32.565,33.71,2619305
FFIV,2016-03-02,98.27,100.5,97.91,100.14,1116042
FISV,2016-03-02,98.24,98.97,96.62,97.28,948853
FIS,2016-03-02,59.96,59.99,59.1287,59.92,1565640
FITB,2016-03-02,16.19,16.5,16.1,16.49,8960869
FLIR,2016-03-02,31.83,32.1,31.595,31.8,629952
FLR,2016-03-02,47.74,48.68,47.4,48.64,1335290
FLS,2016-03-02,42.7,43.16,42.47,43.12,1525098
FL,2016-03-02,63.65,64.06,63.28,63.6,2461199
FMC,2016-03-02,37.79,38.41,37.575,38,1332987
FOXA,2016-03-02,27.93,27.935,27.42,27.59,7552480
FOX,2016-03-02,27.91,28.08,27.52,27.68,2087659
FRT,2016-03-02,148.9,150.455,148.8401,150.3,637811
FTI,2016-03-02,25.24,25.77,24.7,25.77,2950321
F,2016-03-02,13.06,13.35,13.04,13.22,36598221
GD,2016-03-02,137.69,138.12,133.57,135.61,2665787
GE,2016-03-02,29.78,30.18,29.76,30.18,37215228
GGP,2016-03-02,28.39,28.73,28.3,28.5,2923737
GILD,2016-03-02,89.6,89.68,87.96,88.8,10557176
GIS,2016-03-02,59.15,59.54,58.7,59.53,2862692
GLW,2016-03-02,18.66,18.9,18.61,18.8,7750250
GM,2016-03-02,30,30.32,29.84,30.15,12094732
GOOGL,2016-03-02,742.87,743.121,733.25,739.48,1814643
GOOG,2016-03-02,719,720,712,718.85,1629003
GPC,2016-03-02,92,93.71,91.46,93.54,1074993
GPN,2016-03-02,62.74,62.75,61.61,62.22,869985
GPS,2016-03-02,28.2,28.37,27.93,28.37,4126185
GRMN,2016-03-02,41.33,41.72,40.741,40.92,1442263
GS,2016-03-02,154.75,155.41,153.45,154.2,5047517
GT,2016-03-02,31.08,31.5,31.02,31.41,2557917
GWW,2016-03-02,223,223.875,219.515,220.61,617108
HAL,2016-03-02,32.78,33.69,32.24,33.66,13588291
HAS,2016-03-02,77.28,79.01,76.5,78.94,1105183
HBAN,2016-03-02,9.16,9.33,9.16,9.29,15788139
HBI,2016-03-02,29.1,29.19,28.77,29.01,3434232
HCA,2016-03-02,70.53,71.5,69.935,71.3,2078439
HCN,2016-03-02,65.98,66.93,65.63,66.93,1878810
HCP,2016-03-02,30.62,30.995,30.5101,30.98,4005023
HD,2016-03-02,125.48,125.87,124.46,125.59,3967489
HES,2016-03-02,44.09,46.94,43.86,46.92,5048302
HIG,2016-03-02,43.59,43.89,43.36,43.62,2487900
HII,2016-03-02,132.43,132.9677,130.425,131.47,393339
HOG,2016-03-02,44.32,45.17,44.02,44.92,2359474
HOLX,2016-03-02,35.56,36.07,35.3,36.04,1773322
HON,2016-03-02,105.8,107.66,105.38,106.49,4202895
HPE,2016-03-02,13.38,14.05,13.35,13.9,10016741
HPQ,2016-03-02,10.93,11.06,10.77,10.9,12508166
HP,2016-03-02,53.99,57.37,53.574,57.34,2309019
HRB,2016-03-02,32.71,32.81,32.4,32.59,2784636
HRL,2016-03-02,43.1,43.42,42.83,43.35,2141685
HRS,2016-03-02,79.14,81.22,79,80.15,911318
HSIC,2016-03-02,84.72,85.11,83.76,84.465,914276
HST,2016-03-02,15.82,16,15.78,15.95,8003395
HSY,2016-03-02,91.99,92.46,91.29,92.27,944384
HUM,2016-03-02,180.3,183.25,179.65,182.7,1200905
IBM,2016-03-02,133.7,137.44,133.22,136.3,5217230
ICE,2016-03-02,46.81,46.81,45.862,46.392,8085495
IDXX,2016-03-02,75.23,75.94,74.715,75.59,546018
IFF,2016-03-02,105.81,106.48,104.59,105.82,592269
ILMN,2016-03-02,158.66,161.86,155.87,157.2,958202
INCY,2016-03-02,74.79,76.5,73.025,73.6,2147889
INFO,2016-03-02,28.15,28.42,27.7501,28.22,773270
INTC,2016-03-02,30.3,30.87,30.12,30.54,23779774
INTU,2016-03-02,98.53,99.64,98.06,98.63,1608182
IPG,2016-03-02,21.6,21.66,21.13,21.34,4071383
IP,2016-03-02,36.45,37.05,36.42,36.78,3277630
IQV,2016-03-02,65,65.48,64.57,65.44,836852
IRM,2016-03-02,29.89,30,29.52,29.99,1238046
IR,2016-03-02,56.75,57.23,56.61,57.23,1677271
ISRG,2016-03-02,189.1231,191.4998,189.1098,191.2698,1656837
ITW,2016-03-02,96.4,97.08,96.1001,97.02,1122755
IT,2016-03-02,83.99,84.06,83.21,83.99,193306
IVZ,2016-03-02,27.95,28.23,27.73,28.22,4456226
JBHT,2016-03-02,77.72,78.0987,77,77.32,627198
JCI,2016-03-02,37.6963,37.8115,37.3927,37.5602,2452677
JEC,2016-03-02,39.48,40.1,39.32,39.98,520386
JNJ,2016-03-02,106.91,107.41,106.43,107.04,9766977
JNPR,2016-03-02,24.83,25,24.72,24.94,3154555
JPM,2016-03-02,59.2,59.9,58.96,59.76,20943122
JWN,2016-03-02,52.37,52.83,52.12,52.75,3080862
KEY,2016-03-02,10.91,11.31,10.91,11.31,21916731
KHC,2016-03-02,77.61,77.8,76.12,77.49,5075812
KIM,2016-03-02,27.26,27.5,27.23,27.5,1841567
KLAC,2016-03-02,68.9,68.9,68.07,68.42,1357012
KMB,2016-03-02,130.03,131.6,128.77,131.57,1661066
KMI,2016-03-02,18.05,18.7,17.82,18.62,25913832
KMX,2016-03-02,47.91,48.54,46.76,47.72,2293590
KORS,2016-03-02,57.35,57.87,56.62,57.84,2747549
KO,2016-03-02,43.47,43.77,43.42,43.77,12856312
KR,2016-03-02,40.68,40.91,40.45,40.65,9606300
KSS,2016-03-02,46.4,47.23,46.28,46.64,3186986
KSU,2016-03-02,84.49,85.62,84.03,85.55,1428415
K,2016-03-02,73.9,75.14,73.1096,75.09,3353571
LB,2016-03-02,86.39,87.49,86.01,87.17,1631037
LEG,2016-03-02,46.12,46.74,45.92,46.73,1032301
LEN,2016-03-02,42.7255,43.9118,42.5882,43.8921,2916072
LH,2016-03-02,110.75,111.16,109.11,109.87,829341
LKQ,2016-03-02,28.76,28.97,28.32,28.96,3231762
LLL,2016-03-02,118.8,119.82,118.37,119.47,561428
LLY,2016-03-02,72.73,74.05,72.44,74.02,6738839
LMT,2016-03-02,218.09,218.86,215.78,217.2,1188626
LNC,2016-03-02,38.88,39.825,38.64,39.24,3015647
LNT,2016-03-02,33.87,34.255,33.26,34.25,2114326
LOW,2016-03-02,68.85,69.53,68.47,69.09,4286221
LRCX,2016-03-02,75.34,75.9,73.83,74.55,2421143
LUK,2016-03-02,15.24,15.665,15.24,15.57,1973626
LUV,2016-03-02,42.43,42.49,41.57,41.94,6660400
LYB,2016-03-02,81.36,81.57,79.39,80.43,3638577
L,2016-03-02,37.32,37.54,37.13,37.38,1409337
MAA,2016-03-02,93.52,94.99,93.2,94.5,542778
MAC,2016-03-02,80.44,80.91,79.92,80.46,1541147
MAR,2016-03-02,68.57,69,68.14,68.83,2733127
MAS,2016-03-02,29.12,29.27,28.71,29.07,3933851
MAT,2016-03-02,32.27,32.81,32,32.64,4382693
MA,2016-03-02,89.76,90.0853,88.9934,89.89,3898342
MCD,2016-03-02,118.56,118.73,117.66,118.48,4267748
MCHP,2016-03-02,44.9,45.85,44.78,45.74,2500947
MCK,2016-03-02,156.33,161.735,155.89,158.69,1688033
MCO,2016-03-02,90.88,92.54,90.82,92.3,1450056
MDLZ,2016-03-02,40.96,41.28,40.55,41.22,7183792
MDT,2016-03-02,74.45,75.22,73.82,74.59,8084236
MET,2016-03-02,41.86,42.24,41.53,42.01,5121711
MGM,2016-03-02,20.09,20.46,19.77,20.27,7338842
MHK,2016-03-02,184.53,186.21,183.35,186.05,699574
MKC,2016-03-02,93.22,93.6,92.13,93.52,612543
MLM,2016-03-02,145.77,147.91,144.04,147.56,740760
MMC,2016-03-02,57.82,58.06,57.61,57.84,2718689
MMM,2016-03-02,158.88,159.88,158.54,159.41,1807199
MNST,2016-03-02,43.04,43.1633,42.3301,42.5833,3523125
MON,2016-03-02,88,88.58,84.92,85.3,10332830
MOS,2016-03-02,26.75,28.42,26.63,28.15,6645111
MO,2016-03-02,61.48,61.69,61.03,61.5,5623093
MPC,2016-03-02,34.59,35.08,33.89,34.71,5810896
MRK,2016-03-02,51.63,52.435,51.52,52.27,11974073
MRO,2016-03-02,7.94,9.15,7.9,9.1,74553133
MSFT,2016-03-02,52.41,52.96,52.155,52.95,29289884
MSI,2016-03-02,71.2,71.34,70.39,71.28,2762848
MS,2016-03-02,26,26.29,25.83,26.11,16119336
MTB,2016-03-02,105.38,108.97,104.73,108.88,1976387
MTD,2016-03-02,329,331.71,325,330,177689
MU,2016-03-02,11.01,11.685,10.97,11.68,18197482
MYL,2016-03-02,45.95,46.17,44.87,46.12,4288503
M,2016-03-02,43.58,44,43.21,43.96,3101800
NAVI,2016-03-02,10.84,10.9,10.4,10.89,3759957
NBL,2016-03-02,29.13,31.07,28.94,31.05,4186315
NCLH,2016-03-02,50.37,50.67,49.79,50.53,1562889
NDAQ,2016-03-02,64.99,64.99,63.58,64.49,1778788
NEE,2016-03-02,112.24,112.86,109.34,112.36,2755927
NEM,2016-03-02,25.51,26.41,25.31,26.24,6976503
NFLX,2016-03-02,98.01,99.48,95.9,97.61,19102849
NFX,2016-03-02,28.2,29.07,27.43,29.01,6197202
NI,2016-03-02,21.41,22.1,20.94,22.07,2960783
NKE,2016-03-02,62.52,62.89,61.5,62.22,8465840
NLSN,2016-03-02,50.34,50.915,50.28,50.78,1903794
NOC,2016-03-02,193.66,194.6999,191.83,193.32,781570
NOV,2016-03-02,29.37,30.6,28.87,30.5,7331579
NRG,2016-03-02,11.13,12.19,11.05,12.16,5908701
NSC,2016-03-02,76.07,77.43,75.65,76.4,1730687
NTAP,2016-03-02,25.48,25.85,25.18,25.69,2731516
NTRS,2016-03-02,61.92,63.26,61.59,63.23,2183998
NUE,2016-03-02,41.35,42.31,41.21,42.24,2974256
NVDA,2016-03-02,32.57,33.06,32.51,32.94,5845933
NWL,2016-03-02,39.42,40.4,39.16,40.31,4570043
NWSA,2016-03-02,10.73,10.94,10.71,10.89,6111139
NWS,2016-03-02,11.36,11.58,11.35,11.57,650269
OKE,2016-03-02,24,25.59,23.8,25.57,3211815
OMC,2016-03-02,78.71,79.14,77.98,78.41,2231831
ORCL,2016-03-02,37.76,37.8899,37.43,37.76,12791151
ORLY,2016-03-02,271.56,272.25,267.2135,269.55,992115
OXY,2016-03-02,70.08,71.66,69.57,71.61,4522414
O,2016-03-02,58.47,59.1,58.16,59.04,1674647
PAYX,2016-03-02,52.41,52.47,51.925,52.21,2313492
PBCT,2016-03-02,15.08,15.3,14.995,15.29,2645481
PCAR,2016-03-02,52.58,52.75,51.93,52.27,2219035
PCG,2016-03-02,56,56.34,54.71,56.23,2666003
PCLN,2016-03-02,1297.36,1301.63,1281.55,1301.37,469906
PDCO,2016-03-02,43.94,43.988,43.445,43.78,502124
PEG,2016-03-02,42.52,43.12,41.44,43.08,3246558
PEP,2016-03-02,98.05,98.36,97.54,98.33,4179960
PFE,2016-03-02,30.11,30.16,29.75,29.98,34288226
PFG,2016-03-02,39.56,39.84,39.17,39.47,1969885
PGR,2016-03-02,32.55,33.03,32.43,32.93,3731982
PG,2016-03-02,81.58,82.66,80.85,82.55,12096642
PHM,2016-03-02,17.49,17.89,17.36,17.87,9080773
PH,2016-03-02,104.16,105.93,103.83,105.76,1936064
PKG,2016-03-02,50.22,51.55,50.03,50.72,1408957
PKI,2016-03-02,47.91,49.45,47.72,49.16,1669993
PLD,2016-03-02,40.12,40.49,39.81,40.47,2046032
PM,2016-03-02,91.29,91.89,90.79,91.56,3258533
PNC,2016-03-02,84.6,85.65,84.23,85.64,1749418
PNR,2016-03-02,48.99,50.64,48.77,50.61,1732980
PNW,2016-03-02,67.72,68.5,66.35,68.49,1149762
PPG,2016-03-02,99.22,99.74,98.43,99.33,945054
PPL,2016-03-02,34.7,34.935,34,34.92,5463672
PRGO,2016-03-02,126.19,126.31,123.85,125.81,1171995
PRU,2016-03-02,70.23,71.2,69.91,70.76,3166679
PSA,2016-03-02,254.9,256.78,254.4601,256.17,556364
PSX,2016-03-02,83.15,84.64,82.84,84.57,3585456
PVH,2016-03-02,81.78,84.51,81.52,84.35,1223992
PWR,2016-03-02,20.91,21.26,20.82,21.2,3133143
PXD,2016-03-02,127.36,131.34,125.03,131.25,3137400
PX,2016-03-02,104.71,105.26,103.33,104.14,1582725
PYPL,2016-03-02,39.2,39.93,38.7,39.16,12895941
QCOM,2016-03-02,52.39,52.98,52.24,52.85,15664768
QRVO,2016-03-02,46.66,48.29,46.65,47.65,1825976
RCL,2016-03-02,75.86,76.42,73.87,75.18,3057135
REGN,2016-03-02,410,419,405.26,407.81,782186
REG,2016-03-02,72.27,73.53,72.01,73.52,837077
RE,2016-03-02,190.89,191.93,190.39,191.85,206599
RF,2016-03-02,8,8.17,7.96,8.12,16713295
RHI,2016-03-02,40.78,40.98,40.37,40.62,913936
RHT,2016-03-02,68.02,68.3,67.3501,68.28,753897
RJF,2016-03-02,45.63,46.14,45.46,46.12,580802
RL,2016-03-02,93.52,94.62,92.77,94.57,643798
RMD,2016-03-02,57,57.36,56.82,57.25,682427
ROK,2016-03-02,106.67,107.43,104.28,107.34,989590
ROP,2016-03-02,171.01,172.38,170.3,171.43,398949
ROST,2016-03-02,57.85,58.92,56.75,57.74,8993558
RRC,2016-03-02,25.27,28.56,25.27,28.46,7978828
RSG,2016-03-02,46.61,47.07,46.4199,47.06,1642788
RTN,2016-03-02,124.72,125.8,124.355,125.13,1611349
SBAC,2016-03-02,96.47,96.81,94.71,96,1067931
SBUX,2016-03-02,59.83,60,58.83,59.56,8856392
SCG,2016-03-02,64.29,65.16,62.8527,65.06,1207516
SCHW,2016-03-02,26.41,26.775,26.31,26.74,10198382
SEE,2016-03-02,46.04,46.57,45.73,46.51,1447978
SHW,2016-03-02,278.35,279.84,272.637,273.69,906952
SIG,2016-03-02,112.26,115.4,111.38,112.96,1630037
SJM,2016-03-02,127.73,128.22,125.46,127.81,766095
SLB,2016-03-02,73.47,74.435,72.465,74.41,8584048
SLG,2016-03-02,93.06,94.33,92.44,94.31,804669
SNA,2016-03-02,149.74,151.61,149.315,150.81,578328
SNI,2016-03-02,61.28,61.34,59.87,60.97,1734119
SNPS,2016-03-02,45.67,45.98,44.9901,45.89,690745
SO,2016-03-02,47.55,48.07,46.56,47.98,5464542
SPGI,2016-03-02,91.91,92.89,91.44,92.52,1548674
SPG,2016-03-02,194.38,195.73,193.67,195.29,1099484
SRCL,2016-03-02,117.12,117.12,113.43,114.65,1566244
SRE,2016-03-02,96.06,97.45,94.39,97.43,1761777
STI,2016-03-02,35.06,36.08,34.97,35.99,4839386
STT,2016-03-02,57.17,57.86,56.88,57.69,2649114
STX,2016-03-02,33.28,34.18,32.82,33.93,4881432
STZ,2016-03-02,143.68,144.36,142.17,143.78,1218326
SWKS,2016-03-02,69.94,70.85,68.45,68.98,3967780
SWK,2016-03-02,96.64,97.4,95.83,96.82,1116072
SYF,2016-03-02,27.7,28.37,27.6,28.25,10266364
SYK,2016-03-02,100.99,101.6478,100.41,101.52,1175314
SYMC,2016-03-02,20.34,20.58,20.09,20.41,11374313
SYY,2016-03-02,44.43,45.07,44.26,45.03,3551249
TAP,2016-03-02,86.15,86.66,85.43,86.63,1487480
TDG,2016-03-02,216.33,218.47,213.29,218.31,637623
TEL,2016-03-02,58.45,59.345,58.24,59.28,2667913
TGT,2016-03-02,80.94,81.64,80.18,81.1,9385315
TIF,2016-03-02,67.09,67.94,66.96,67.71,1458545
TJX,2016-03-02,75.15,75.75,74.655,75.44,2244668
TMK,2016-03-02,53.1,53.47,52.83,53.44,747122
TMO,2016-03-02,134.84,138.58,134.72,138.12,3278212
TPR,2016-03-02,38.68,39.0599,38.34,38.87,2858560
TRIP,2016-03-02,66.07,66.425,64.53,65.32,1806731
TROW,2016-03-02,71.16,71.69,70.45,71.67,1307375
TRV,2016-03-02,110.06,110.44,109.68,110.2,1521015
TSCO,2016-03-02,87.06,87.73,85.83,87.19,795270
TSN,2016-03-02,65.4,65.79,64.6301,65.79,3341026
TSS,2016-03-02,44.72,44.94,44.02,44.65,865915
TWX,2016-03-02,66.81,66.85,65.9,66.76,4165171
TXN,2016-03-02,54.34,54.634,53.98,54.42,4163584
TXT,2016-03-02,34.49,34.98,34.07,34.17,3005818
T,2016-03-02,37.22,37.69,37.11,37.69,21510592
UAA,2016-03-02,42.415,42.485,41.535,41.965,3790804
UAL,2016-03-02,57.9,58.48,57.27,57.92,4849137
UDR,2016-03-02,35.51,36.315,34.62,36.17,1677894
UHS,2016-03-02,113.95,115.52,113.2,115.36,848885
ULTA,2016-03-02,168.21,168.86,165.71,168.32,776315
UNH,2016-03-02,121.23,121.84,120.37,121.27,2670930
UNM,2016-03-02,30.17,30.56,30.12,30.45,1682820
UNP,2016-03-02,80.24,80.83,79.25,79.5,5610169
UPS,2016-03-02,98.09,98.965,98.07,98.77,2604981
URI,2016-03-02,52.31,54.53,52.03,54.31,2054379
USB,2016-03-02,39.99,40.53,39.84,40.53,7465456
UTX,2016-03-02,94.76,96,94.4,95.53,5447292
VAR,2016-03-02,79.06,79.37,78.4,78.92,830165
VFC,2016-03-02,66.5,67.1,65.68,66.28,3059747
VIAB,2016-03-02,37.56,38.31,36.785,37.48,3009118
VLO,2016-03-02,61.58,62.99,60.76,62.08,5392127
VMC,2016-03-02,101.17,102.49,100.3,102.24,1177243
VNO,2016-03-02,89.3,90.39,89.23,90.39,554148
VRSK,2016-03-02,74.46,74.7,73.63,74.66,1044981
VRSN,2016-03-02,87.54,88.61,86.64,87.54,987023
VRTX,2016-03-02,88.94,93.42,88.745,92.52,2779440
VTR,2016-03-02,57.36,58.47,57.26,58.41,2159741
VZ,2016-03-02,51.37,52.2,51.19,52.12,14791104
V,2016-03-02,74.5,74.6,73.66,74.3,5739136
WAT,2016-03-02,123.11,126.49,122.99,126.03,679604
WBA,2016-03-02,80.3,80.4869,78.63,79.46,4137664
WDC,2016-03-02,46.18,47.475,45.32,47.35,5748599
WEC,2016-03-02,56.07,56.39,54.85,56.23,2340745
WFC,2016-03-02,48.84,49.57,48.61,49.57,18667745
WHR,2016-03-02,157.3,159,157.03,158.82,748942
WLTW,2016-03-02,115.35,117.09,115.2,116.78,1159689
WMB,2016-03-02,16.59,17.24,16.32,17.13,7216433
WMT,2016-03-02,66.21,66.67,66,66.21,9165553
WM,2016-03-02,56.85,57.09,56.52,57.08,2188601
WRK,2016-03-02,35.2,36.98,35.07,36.9,2884122
WU,2016-03-02,18.52,18.59,18.28,18.46,4467290
WYNN,2016-03-02,85.08,85.365,83.3,85,5406944
WYN,2016-03-02,74.49,75.66,74.35,75.03,1719406
WY,2016-03-02,26.54,27.09,26.5,27.07,6339478
XEC,2016-03-02,85.69,89.93,85.19,89.86,1503157
XEL,2016-03-02,39.24,39.63,38.26,39.59,5011039
XLNX,2016-03-02,48.19,48.24,47.33,48.16,2571313
XL,2016-03-02,35.49,36.06,35.35,35.92,2604317
XOM,2016-03-02,80.95,82.72,80.31,82.7,14094352
XRAY,2016-03-02,59.75,60.74,59.19,60.2,5805405
XRX,2016-03-02,39.64,40.88,39.52,40.8,1808751
XYL,2016-03-02,37.79,38.04,37.59,38.03,1859272
YUM,2016-03-02,75.82,76.13,74.86,75.41,2674017
ZBH,2016-03-02,97.43,98,96.14,97.44,1068419
ZION,2016-03-02,22.36,22.88,22.3,22.83,2334820
ZTS,2016-03-02,41.91,42.18,41.51,41.72,2508011
AAL,2016-03-03,41.52,42.24,41.23,41.88,8812844
AAPL,2016-03-03,100.58,101.7099,100.45,101.5,36955742
AAP,2016-03-03,151.34,154.2,149.87,153.88,785641
ABBV,2016-03-03,55.69,56.0859,55.15,55.93,9283916
ABC,2016-03-03,87.63,88.34,87.13,88.22,1908021
ABT,2016-03-03,38.56,38.89,38.09,38.82,13516152
ACN,2016-03-03,102.45,102.85,101.18,102.8,2036237
ADBE,2016-03-03,88.5,88.5,85.85,87.21,3082086
ADI,2016-03-03,55.61,55.775,54.66,55.47,2071122
ADM,2016-03-03,36.17,36.86,35.74,36.83,4054828
ADP,2016-03-03,84.85,85.72,84.85,85.65,1700511
ADSK,2016-03-03,54.09,54.82,53.5,54.79,1445688
ADS,2016-03-03,215.22,218.6899,213.709,216.88,596819
AEE,2016-03-03,46.98,47,46.23,47,1490604
AEP,2016-03-03,61.78,61.85,60.66,61.77,3879083
AES,2016-03-03,10.29,10.46,10.09,10.45,4893363
AET,2016-03-03,109.32,109.84,107.89,109.64,2330845
AFL,2016-03-03,61.26,61.38,60.75,60.98,2606846
AGN,2016-03-03,291,293.21,286.11,289.62,2327637
AIG,2016-03-03,51.89,52.365,51.53,52.27,9462279
AIV,2016-03-03,38.4,38.59,37.95,38.58,709093
AIZ,2016-03-03,73.27,74.315,72.96,74.15,773907
AJG,2016-03-03,40.26,40.69,40.13,40.69,752113
AKAM,2016-03-03,55.83,55.892,55.2,55.64,2524406
ALB,2016-03-03,57.48,57.89,56.03,57.22,1257771
ALGN,2016-03-03,68.59,69.58,67.765,69.44,465590
ALK,2016-03-03,77.07,78.4892,76.73,78.25,1098589
ALLE,2016-03-03,64.57,64.98,64.22,64.84,695908
ALL,2016-03-03,65.4,65.47,65,65.31,1985356
ALXN,2016-03-03,150.75,151.19,145.67,145.85,1328870
AMAT,2016-03-03,19.4,19.55,19.31,19.45,8138339
AMD,2016-03-03,2.32,2.55,2.295,2.46,22092400
AME,2016-03-03,47.98,48.245,47.5001,48.22,927231
AMGN,2016-03-03,147.22,147.29,145.32,145.84,2989489
AMG,2016-03-03,144.86,150.18,144.14,150.01,641998
AMP,2016-03-03,88.12,89.92,87.5,89.54,1898116
AMT,2016-03-03,94.8,95.32,94.13,95.3,1879747
AMZN,2016-03-03,577.96,579.866,573.11,577.49,2741292
ANDV,2016-03-03,83.6,86.47,83.04,85.99,2975431
ANSS,2016-03-03,86.51,86.78,85.61,86.26,585647
ANTM,2016-03-03,133.25,133.4999,130.25,132.97,1524864
AON,2016-03-03,97.13,98.35,97.07,98.22,1051722
AOS,2016-03-03,36.465,36.675,36.27,36.51,1188952
APA,2016-03-03,41.75,45.6,41.75,45.09,10048501
APC,2016-03-03,42.24,43.45,41.76,42.98,9478145
APD,2016-03-03,134.51,135.95,134.005,134.88,1090927
APH,2016-03-03,55.11,55.88,54.95,55.83,1175288
ARE,2016-03-03,81.05,82.74,80.666,82.73,330542
ARNC,2016-03-03,28.2,29.1,27.51,28.41,11845420
ATVI,2016-03-03,31.81,31.8986,31.02,31.52,5454899
AVB,2016-03-03,178.52,179.85,176.74,179.79,683859
AVGO,2016-03-03,137.75,138.85,134.3,137.33,5943719
AVY,2016-03-03,67.43,68.33,67.145,68.24,1011228
AWK,2016-03-03,68.57,68.63,67.41,67.9,33567097
AXP,2016-03-03,57.16,58.18,57.16,58.09,6848046
AYI,2016-03-03,219.62,222.2,216.1775,222.13,571926
AZO,2016-03-03,776.13,785.155,772.82,782.49,238918
A,2016-03-03,38.92,39.23,38.74,39.2,946823
BAC,2016-03-03,13.38,13.55,13.25,13.5,105082693
BAX,2016-03-03,39.48,39.53,38.99,39.33,4829596
BA,2016-03-03,118.84,119.73,118.25,119.61,3404550
BBT,2016-03-03,33.81,34.28,33.6601,34.27,2905553
BBY,2016-03-03,33.27,33.56,32.71,33.52,4396265
BDX,2016-03-03,150.65,150.65,148.03,149.5,951927
BEN,2016-03-03,37.41,38.26,37.34,37.88,3297341
BF.B,2016-03-03,48,48.535,47.41,48.43,2395462
BIIB,2016-03-03,272.22,272.82,266.14,268.64,1430947
BK,2016-03-03,37.37,37.72,37.2,37.69,5228222
BLK,2016-03-03,323.46,324.97,320.43,323.14,838419
BLL,2016-03-03,33.875,34.4,33.85,34.345,1809638
BMY,2016-03-03,64.49,65.24,63.64,65,8198215
BRK.B,2016-03-03,136.8,137.24,136.13,136.84,3936542
BSX,2016-03-03,17.26,17.46,17.24,17.41,6907369
BWA,2016-03-03,34.74,35.71,34.54,35.07,1771973
BXP,2016-03-03,117.67,118.66,117.32,118.4,763669
CAG,2016-03-03,42.62,43.11,42.4487,43.09,2187598
CAH,2016-03-03,82.8,83.7,82.27,83.61,1353712
CAT,2016-03-03,69.62,72.08,69.39,71.75,7172732
CA,2016-03-03,29.5,29.85,29.32,29.81,1934790
CBG,2016-03-03,26.39,27.03,26.26,27.01,3231412
CBOE,2016-03-03,62.94,63.83,62.35,63.78,510138
CBS,2016-03-03,50.25,51.65,50.19,51.48,5959045
CB,2016-03-03,118.5,118.5,117.04,117.84,1484000
CCI,2016-03-03,88.45,88.45,87.12,87.89,2354721
CCL,2016-03-03,47.39,48.06,46.83,48.05,7237683
CDNS,2016-03-03,22.1,22.185,21.875,22.16,2028961
CELG,2016-03-03,104.08,104.35,102.48,102.73,4098752
CERN,2016-03-03,51.12,51.285,49.59,50,5546633
CFG,2016-03-03,20.85,21.5599,20.82,21.44,8729101
CF,2016-03-03,35.26,36.39,34.855,36.19,3969740
CHD,2016-03-03,45.695,45.88,45.305,45.875,1607684
CHK,2016-03-03,3.37,4.72,3.32,4.27,138475442
CHRW,2016-03-03,71.14,71.96,70.98,71.51,1487669
CHTR,2016-03-03,181.59,186.22,180.77,183.67,2240046
CINF,2016-03-03,64.09,64.52,63.8,64.5,566072
CI,2016-03-03,139.88,141.26,138.7,140.43,880131
CLX,2016-03-03,126.05,126.05,124.4,125.59,1062195
CL,2016-03-03,66.86,67.61,66.71,67.61,2415021
CMA,2016-03-03,35.78,37.24,35.62,37.21,2891103
CMCSA,2016-03-03,29.725,30.135,29.725,29.96,19434344
CME,2016-03-03,93.58,94.44,92.93,94.34,1291326
CMG,2016-03-03,520,530.125,519.27,524.29,1080317
CMI,2016-03-03,99.23,102.99,99.01,101.25,2768442
CMS,2016-03-03,39.33,39.71,38.78,39.69,3340689
CNC,2016-03-03,59.02,60.33,58.52,60.32,1391681
CNP,2016-03-03,18.84,18.87,18.48,18.78,4531059
COF,2016-03-03,68.97,69.66,68.69,69.66,2444568
COG,2016-03-03,21.89,22.55,21.675,22.17,10157200
COL,2016-03-03,88.7,89.25,88.295,89.2,491826
COO,2016-03-03,143.19,145.01,141.85,145.01,834657
COP,2016-03-03,36.5,38.81,36.32,38.56,20248681
COST,2016-03-03,148.56,151.9595,147.38,151.6,5552633
COTY,2016-03-03,28.93,29.14,27.91,28.11,1099438
CPB,2016-03-03,61.3,61.91,60.98,61.87,1909073
CRM,2016-03-03,70.05,70.935,69.52,70.8,3241795
CSCO,2016-03-03,26.95,26.97,26.59,26.87,19002244
CSRA,2016-03-03,25.77,26.26,25.59,26.12,926077
CSX,2016-03-03,24.55,25.05,24.45,24.9,27055729
CTAS,2016-03-03,85.98,86.8,85.43,86.72,375630
CTL,2016-03-03,31.19,31.62,31.09,31.37,5372360
CTSH,2016-03-03,57.95,58,56.745,57.8,3725412
CTXS,2016-03-03,73.64,74.09,72.97,73.95,1398371
CVS,2016-03-03,98.4,99.48,98.1,99.38,3655987
CVX,2016-03-03,87,87.57,86.05,87.53,8526088
CXO,2016-03-03,95.78,100.16,95.245,97.23,2858691
C,2016-03-03,42.14,42.87,41.89,42.83,21835234
DAL,2016-03-03,48.59,49.005,48.35,48.79,8853732
DE,2016-03-03,81.77,83.82,81.45,83.67,2860149
DFS,2016-03-03,47.96,48.85,47.84,48.76,3430108
DGX,2016-03-03,67.7,69.83,67.7,69.71,1200981
DG,2016-03-03,74.27,75.08,73.898,75.02,2112241
DHI,2016-03-03,28.08,28.67,28.02,28.63,4559609
DHR,2016-03-03,90.86,91.14,90.27,90.83,2628478
DISCA,2016-03-03,26.6,27.86,26.6,27.63,4734044
DISCK,2016-03-03,26,27.065,25.95,26.82,1887712
DISH,2016-03-03,48.74,49.42,48.21,49.29,2205762
DIS,2016-03-03,97.79,98.84,96.89,98.82,8581303
DLR,2016-03-03,82.66,82.6739,81.02,82.27,1201349
DLTR,2016-03-03,78.4,78.7533,76.47,77.45,4374858
DOV,2016-03-03,62.65,63.09,62.19,62.45,1521103
DPS,2016-03-03,91.9,92.04,91.03,91.95,1318494
DRE,2016-03-03,21.41,21.57,21.3,21.51,2030628
DRI,2016-03-03,64.51,65,63.52,64.82,1652242
DTE,2016-03-03,84.25,84.25,82.6,84.01,1183760
DUK,2016-03-03,73.76,74.42,72.94,74.33,4237982
DVA,2016-03-03,68.1,70.29,68.1,70.08,1836683
DVN,2016-03-03,21.39,22.51,21.19,22,17474425
D,2016-03-03,68.89,70.0201,68.29,69.99,3726444
EA,2016-03-03,65.8,66.0099,64.18,64.8,3946590
EBAY,2016-03-03,23.69,23.99,23.58,23.94,7778223
ECL,2016-03-03,104.73,105.48,104.46,105.24,1164357
ED,2016-03-03,70.51,70.63,69.3,70.63,2054897
EFX,2016-03-03,106.7,107.17,105.92,107.13,513832
EIX,2016-03-03,67.1,67.46,66.38,67.42,2379685
EL,2016-03-03,91.86,92.4,91.43,92.2,1038657
EMN,2016-03-03,67.44,68.6,67.1801,68.49,1777741
EMR,2016-03-03,50.41,50.845,50.25,50.79,2496690
EOG,2016-03-03,66.95,69.67,66.18,69.25,6644356
EQIX,2016-03-03,302.78,310.81,301.7,310.59,1113135
EQR,2016-03-03,70.03,71,69.79,70.97,2169433
EQT,2016-03-03,58.84,60.355,57.9601,59.68,2545202
ESRX,2016-03-03,71.29,72.5,70.34,72.4,4296878
ESS,2016-03-03,218.66,221.1,217.185,221.05,454656
ES,2016-03-03,54.44,54.655,53.593,54.63,1185202
ETFC,2016-03-03,24.88,25.36,24.69,25.24,4125699
ETN,2016-03-03,57.39,57.85,56.97,57.83,2272109
ETR,2016-03-03,73.2,73.305,71.78,73.14,1153329
EW,2016-03-03,88.09,88.3,86.5,87.12,1301303
EXC,2016-03-03,32.37,33.1,32.02,33.08,9165415
EXPD,2016-03-03,46.07,46.81,45.64,46.64,1276456
EXPE,2016-03-03,106.43,109.22,105.24,108.51,2283313
EXR,2016-03-03,86.32,86.42,83.755,84.83,1126154
FAST,2016-03-03,46.44,47.16,46.15,47,2296144
FBHS,2016-03-03,51.46,51.605,50.67,51.4,790554
FB,2016-03-03,110.25,110.3,108.54,109.58,21353092
FCX,2016-03-03,8.66,9.2,8.46,9.11,66759722
FDX,2016-03-03,141.79,144.19,141.55,143.86,1821263
FE,2016-03-03,33.66,34.13,33.34,33.98,2634222
FFIV,2016-03-03,99.77,100.78,99.405,100.47,795365
FISV,2016-03-03,96.83,97.33,96.47,97.29,1058349
FIS,2016-03-03,59.85,60.47,59.43,60.33,2195541
FITB,2016-03-03,16.44,16.86,16.4,16.86,6484036
FLIR,2016-03-03,31.76,32.38,31.646,32.3,743234
FLR,2016-03-03,48.81,49.288,48.34,48.89,1536081
FLS,2016-03-03,43.06,43.68,42.91,43.51,1105759
FL,2016-03-03,63.57,63.57,62.36,63.24,2473358
FMC,2016-03-03,37.78,38.72,37.56,38.61,1376516
FOXA,2016-03-03,27.64,27.86,27.48,27.84,7450164
FOX,2016-03-03,27.66,28.01,27.34,28,1732369
FRT,2016-03-03,150.54,151.49,149.095,150.21,558078
FTI,2016-03-03,25.72,26.47,25.62,26.45,3471719
F,2016-03-03,13.25,13.61,13.24,13.54,44524495
GD,2016-03-03,135.74,136.53,134.67,135.74,2012562
GE,2016-03-03,30.2,30.4,30.06,30.22,28112867
GGP,2016-03-03,28.6,28.67,28.29,28.62,3817973
GILD,2016-03-03,89.13,89.31,87.48,87.83,12374649
GIS,2016-03-03,59.49,59.84,59.105,59.79,2272604
GLW,2016-03-03,18.92,18.95,18.67,18.89,7807093
GM,2016-03-03,30.26,31.22,30.2,31.07,18341316
GOOGL,2016-03-03,739.48,741,729.63,731.59,2026700
GOOG,2016-03-03,718.68,719.45,706.02,712.42,1957974
GPC,2016-03-03,93.63,94.06,93.01,93.93,565804
GPN,2016-03-03,61.95,62.99,61.355,62.96,991664
GPS,2016-03-03,28.29,28.58,27.99,28.54,4738261
GRMN,2016-03-03,40.44,41.08,40.44,40.94,1641541
GS,2016-03-03,154,155.66,153.36,155.33,3615826
GT,2016-03-03,31.28,32.17,31.11,32.07,3604062
GWW,2016-03-03,221.11,223.25,219.6,221.71,836633
HAL,2016-03-03,33.51,34.34,33.37,34.17,13453063
HAS,2016-03-03,79.19,79.4,78.41,78.89,967770
HBAN,2016-03-03,9.33,9.63,9.29,9.6,18045076
HBI,2016-03-03,29.04,29.65,28.94,29.63,3266249
HCA,2016-03-03,71.23,73,71.115,72.93,3442544
HCN,2016-03-03,67.01,67.27,65.05,65.99,3247649
HCP,2016-03-03,31.04,31.42,30.8582,31.38,2485339
HD,2016-03-03,125.2,127.26,124.78,126.8,5009737
HES,2016-03-03,46.6,48.24,46.25,48,5752641
HIG,2016-03-03,43.4,43.57,42.985,43.38,2812331
HII,2016-03-03,131.33,133.57,131.23,133.54,228856
HOG,2016-03-03,44.97,46.57,44.69,46.51,2105791
HOLX,2016-03-03,35.95,36.08,35.6501,35.95,1279076
HON,2016-03-03,106.6,108.21,106.2,107.98,5307699
HPE,2016-03-03,13.91,13.95,13.28,13.6,10029569
HPQ,2016-03-03,10.97,11.295,10.96,11.11,18109767
HP,2016-03-03,57.17,59.26,56.77,58.98,2878145
HRB,2016-03-03,32.62,32.99,32.45,32.9,2839168
HRL,2016-03-03,43.35,44.445,43.28,44.09,3850537
HRS,2016-03-03,79.75,80.68,79.57,80.47,848856
HSIC,2016-03-03,84.025,84.405,83.35,83.85,878726
HST,2016-03-03,15.99,16.23,15.95,16.11,11328921
HSY,2016-03-03,92.2,93.41,92,93.36,817556
HUM,2016-03-03,182.05,183.56,180.41,183.22,637845
IBM,2016-03-03,137.22,137.9602,136.07,137.8,5156429
ICE,2016-03-03,46.086,47.446,46.086,47.388,4444605
IDXX,2016-03-03,75.21,75.88,74.37,75.5,570192
IFF,2016-03-03,105.94,106.09,104.6,105.15,764272
ILMN,2016-03-03,156.84,158.34,155.11,157.45,715955
INCY,2016-03-03,74,74,71.27,72.56,1659167
INFO,2016-03-03,28.31,28.54,27.71,28.5,535218
INTC,2016-03-03,31.13,31.35,30.54,30.58,25625212
INTU,2016-03-03,98.06,98.48,96.39,97.71,1851632
IPG,2016-03-03,21.39,21.465,21.15,21.44,3862926
IP,2016-03-03,36.8,38.37,36.78,38.31,5133354
IQV,2016-03-03,65.29,65.49,64.05,64.67,969376
IRM,2016-03-03,29.5,30.29,29.16,30.2,1532783
IR,2016-03-03,57.15,58.06,57.0601,57.57,1744122
ISRG,2016-03-03,190.0031,191.9998,189.4431,191.3465,982602
ITW,2016-03-03,96.88,97.06,95.85,96.57,1631987
IT,2016-03-03,83.77,84.21,83.3,84.21,266216
IVZ,2016-03-03,28.2,28.65,28.1,28.6,3506936
JBHT,2016-03-03,77.42,78.72,77.42,78.52,658229
JCI,2016-03-03,37.4031,37.8586,37.3612,37.822,2223143
JEC,2016-03-03,40.04,40.7,39.97,40.58,617049
JNJ,2016-03-03,106.82,107,105.63,106.65,6927155
JNPR,2016-03-03,24.65,24.93,24.5,24.9,3489137
JPM,2016-03-03,59.58,59.96,59.103,59.96,15790644
JWN,2016-03-03,52.54,53.22,52.15,53.06,2012495
KEY,2016-03-03,11.31,11.47,11.22,11.47,12147945
KHC,2016-03-03,77.3,77.55,76.46,77.37,3240154
KIM,2016-03-03,27.43,27.63,27.31,27.63,1436646
KLAC,2016-03-03,68.36,68.71,68.08,68.7,1432964
KMB,2016-03-03,131.11,131.708,130.17,131.63,1526417
KMI,2016-03-03,18.58,19,18.35,18.9,30061855
KMX,2016-03-03,47.66,50.54,47.52,50.29,4314173
KORS,2016-03-03,57.75,57.76,56.71,57.19,3173817
KO,2016-03-03,43.61,43.98,43.54,43.96,13134766
KR,2016-03-03,37.81,38.44,36.885,37.8,40664787
KSS,2016-03-03,46.4,46.98,46.04,46.74,3029427
KSU,2016-03-03,85.44,86.68,84.49,86.42,1500897
K,2016-03-03,74.71,74.9,74.16,74.84,2162967
LB,2016-03-03,87.21,87.25,85.15,86.68,2424653
LEG,2016-03-03,46.62,47.19,46.47,47.15,458328
LEN,2016-03-03,43.8921,44.7647,43.8529,44.7451,2505071
LH,2016-03-03,109.74,112.14,109.66,111.92,1289320
LKQ,2016-03-03,28.85,29.42,28.58,29.41,1627958
LLL,2016-03-03,119.74,120.6,118.45,120.55,536520
LLY,2016-03-03,73.8,73.89,72.58,73.25,4526493
LMT,2016-03-03,216.48,218.62,215.54,218.52,875201
LNC,2016-03-03,39.17,40,39.01,39.8,1879701
LNT,2016-03-03,34.31,34.34,33.71,34.34,863502
LOW,2016-03-03,68.59,69.97,68.5,69.93,4530911
LRCX,2016-03-03,74.55,75,73.9,74.87,1402021
LUK,2016-03-03,15.54,15.62,15.5,15.59,1434157
LUV,2016-03-03,42,42.13,41.41,42.03,6112714
LYB,2016-03-03,80.17,80.9,79.72,79.9,3608325
L,2016-03-03,37.39,37.7,37.27,37.68,1064039
MAA,2016-03-03,94.66,94.66,92.77,94.09,501457
MAC,2016-03-03,80.72,81.11,79.48,79.51,1660371
MAR,2016-03-03,68.57,69.005,68.06,68.68,2341004
MAS,2016-03-03,29.14,29.23,28.56,28.97,5425741
MAT,2016-03-03,32.75,33.205,32.62,32.98,5203589
MA,2016-03-03,89.73,90.14,88.92,89.74,4202542
MCD,2016-03-03,117.48,117.48,115.3248,116.69,9131980
MCHP,2016-03-03,45.79,46.16,45.49,46.12,1657973
MCK,2016-03-03,158.16,163.04,157.66,162.7,1481159
MCO,2016-03-03,91.99,95.02,90.91,94.86,2190824
MDLZ,2016-03-03,41.12,41.89,40.94,41.88,7876786
MDT,2016-03-03,74.34,74.97,73.64,74.92,5290008
MET,2016-03-03,42.01,42.46,41.76,42.39,4497671
MGM,2016-03-03,20.11,20.38,19.67,20.33,7424329
MHK,2016-03-03,185.19,187.48,184.87,186.89,824095
MKC,2016-03-03,93.2,93.77,92.55,93.75,517113
MLM,2016-03-03,148.52,149.52,145.98,148.43,877889
MMC,2016-03-03,57.64,57.85,57.24,57.75,2438222
MMM,2016-03-03,159.41,159.69,158.51,159.38,1926039
MNST,2016-03-03,42.4766,42.86,42.0666,42.8233,2882706
MON,2016-03-03,85.21,85.7,84.25,84.94,5487167
MOS,2016-03-03,28.19,28.615,27.89,28.49,4457990
MO,2016-03-03,61.5,62.285,61.16,62.23,5119081
MPC,2016-03-03,36.13,37.455,35.42,37.32,9908165
MRK,2016-03-03,52.18,52.32,51.15,52.1,9808832
MRO,2016-03-03,9.03,10,8.9738,9.97,65454090
MSFT,2016-03-03,52.97,52.97,51.78,52.35,24427813
MSI,2016-03-03,71.2,71.58,70.75,71.25,4281036
MS,2016-03-03,26.1,26.19,25.81,26.14,11515383
MTB,2016-03-03,108.61,109.87,107.655,109.85,973804
MTD,2016-03-03,329.81,333.26,328.7,332.45,138435
MU,2016-03-03,11.73,11.85,11.6,11.79,16323307
MYL,2016-03-03,45.82,46.12,45.17,45.73,4107785
M,2016-03-03,43.96,44.37,43.48,44.09,3329016
NAVI,2016-03-03,10.86,11.39,10.81,11.27,3145222
NBL,2016-03-03,30.89,31.94,30.51,31.87,6905177
NCLH,2016-03-03,50.05,50.48,49.25,50,2172017
NDAQ,2016-03-03,64.56,65.24,63.86,65.2,880682
NEE,2016-03-03,112.48,112.54,109.96,111.62,3433902
NEM,2016-03-03,26.26,27.13,26.16,26.82,8804867
NFLX,2016-03-03,97.83,98.35,95.39,97.93,15320921
NFX,2016-03-03,29.25,29.88,28.32,29.16,7576836
NI,2016-03-03,22.08,22.36,21.865,22.34,2536865
NKE,2016-03-03,62.05,62.2,60.92,61.47,7924362
NLSN,2016-03-03,50.8,51.43,50.61,51.23,1959258
NOC,2016-03-03,192.83,193.53,189.32,192.12,1137039
NOV,2016-03-03,30.62,31.991,30.47,31.76,10116160
NRG,2016-03-03,12.11,12.77,12.07,12.52,7250596
NSC,2016-03-03,76.47,78.47,76.47,77,1616497
NTAP,2016-03-03,25.76,26.17,25.43,26.07,3092383
NTRS,2016-03-03,63.04,64.67,62.05,64.43,1997363
NUE,2016-03-03,42.29,43.205,42.14,42.75,3967324
NVDA,2016-03-03,32.9,33.04,32.21,32.65,7550088
NWL,2016-03-03,40.37,41.3,40.06,41.28,5540855
NWSA,2016-03-03,10.89,10.97,10.77,10.91,7581103
NWS,2016-03-03,11.57,11.6,11.42,11.58,787349
OKE,2016-03-03,25.33,26.9,25.32,26.6,4329397
OMC,2016-03-03,78.53,78.74,77.24,78.39,4042025
ORCL,2016-03-03,37.61,37.91,37.395,37.89,8832188
ORLY,2016-03-03,266.51,270.76,265.0183,267.93,1143570
OXY,2016-03-03,71.59,71.62,69.38,70.49,6663151
O,2016-03-03,59.14,59.34,58.29,59.02,1551051
PAYX,2016-03-03,52.15,52.48,51.82,52.45,2068060
PBCT,2016-03-03,15.24,15.53,15.19,15.53,3524610
PCAR,2016-03-03,52.17,54.16,52.09,54.06,3819454
PCG,2016-03-03,56.34,56.4,55.61,56.29,2171678
PCLN,2016-03-03,1296.68,1305.84,1288.65,1303.04,446917
PDCO,2016-03-03,43.62,44.7,43.59,44.59,607016
PEG,2016-03-03,43.16,43.95,42.6,43.86,4080615
PEP,2016-03-03,98.35,99.23,98.02,99.16,4856636
PFE,2016-03-03,29.88,30,29.58,29.89,36889916
PFG,2016-03-03,39.09,39.21,38.525,39.1,2093941
PGR,2016-03-03,32.98,33.54,32.98,33.49,7479014
PG,2016-03-03,82.54,82.93,82.18,82.84,8747057
PHM,2016-03-03,17.89,18.305,17.805,18.16,4554722
PH,2016-03-03,105.5,107.11,105.41,106.68,1319571
PKG,2016-03-03,50.7,52.52,50.5101,52.44,1340367
PKI,2016-03-03,49.2,49.25,48.43,48.94,884248
PLD,2016-03-03,40.47,41.05,40.33,41.02,2386722
PM,2016-03-03,91.54,93.29,91.31,93.26,4144085
PNC,2016-03-03,85.63,86.58,85.245,86.58,1635227
PNR,2016-03-03,50.6,51.11,50.24,50.88,1284700
PNW,2016-03-03,68.59,68.59,67.55,68.48,987570
PPG,2016-03-03,98.96,100.75,98.23,100.3,1921725
PPL,2016-03-03,35.03,35.27,34.57,35.26,4235573
PRGO,2016-03-03,125.91,126.79,125.075,126.42,1489157
PRU,2016-03-03,70.39,71.97,70.37,71.87,2646571
PSA,2016-03-03,256,256.965,250.02,253.21,587928
PSX,2016-03-03,84.94,86.58,84.55,86.09,3831310
PVH,2016-03-03,83.95,85.49,83.91,85.45,900280
PWR,2016-03-03,21.23,21.53,21.15,21.51,2963207
PXD,2016-03-03,130.99,133.23,126.89,128.27,3731213
PX,2016-03-03,103.57,105.98,102.72,105.84,1295650
PYPL,2016-03-03,38.96,39.24,38.629,39.02,7656878
QCOM,2016-03-03,52.45,52.81,51.86,52.38,12365224
QRVO,2016-03-03,47.73,49.13,47.23,49.11,1878221
RCL,2016-03-03,74.44,75.7,73.32,75.69,3538134
REGN,2016-03-03,406.23,409.44,395.21,401.94,780431
REG,2016-03-03,73.29,73.94,73.11,73.66,702410
RE,2016-03-03,192.18,192.778,190.81,191.98,234506
RF,2016-03-03,8.11,8.3,8.08,8.28,20972514
RHI,2016-03-03,40.66,41.73,40.4,41.7,1135185
RHT,2016-03-03,68.2,68.7,67.33,68.67,891302
RJF,2016-03-03,45.96,46.62,45.71,46.32,858660
RL,2016-03-03,94.32,96,94.1,95.77,1120755
RMD,2016-03-03,57.51,58.03,56.99,57.43,948301
ROK,2016-03-03,107.5,107.75,105.72,106.98,889776
ROP,2016-03-03,171.21,172.47,170.6301,172.38,346442
ROST,2016-03-03,58.27,58.43,56.07,57.85,4220312
RRC,2016-03-03,28.4,30.9,28.09,30.73,9986518
RSG,2016-03-03,46.87,47.25,46.41,47.21,1741903
RTN,2016-03-03,124.58,125.46,124.07,124.91,1450235
SBAC,2016-03-03,95.71,97.28,94.5201,96.82,1636077
SBUX,2016-03-03,59.12,59.2,58.2,59.04,8262455
SCG,2016-03-03,65.06,65.365,64.29,65.08,1270129
SCHW,2016-03-03,26.57,27.175,26.2849,27.11,9577902
SEE,2016-03-03,46.49,46.54,45.9,46.52,2199806
SHW,2016-03-03,276.17,277.295,270.355,271.99,915045
SIG,2016-03-03,111.93,114.78,111,112,2319883
SJM,2016-03-03,127.5,128.515,126.6,128.31,507804
SLB,2016-03-03,74.04,74.965,73.78,74.85,7811542
SLG,2016-03-03,94.42,95.43,93.84,95.33,1160883
SNA,2016-03-03,150.81,154.52,149.86,154.07,658332
SNI,2016-03-03,61,63.49,60.64,62.94,1550232
SNPS,2016-03-03,45.66,45.89,45.3701,45.87,842430
SO,2016-03-03,48.14,48.19,47.47,48.19,5192499
SPGI,2016-03-03,92.05,94.46,91.72,94.32,1597863
SPG,2016-03-03,196.27,197.55,193.35,197.41,1366088
SRCL,2016-03-03,114.61,115.65,114.3,115.55,716618
SRE,2016-03-03,97.52,98.87,96.36,98.56,1093650
STI,2016-03-03,35.88,36.56,35.87,36.55,3436882
STT,2016-03-03,57.71,58.19,57.05,58.05,2322008
STX,2016-03-03,33.74,35.065,33.69,34.75,4239905
STZ,2016-03-03,143.57,144.54,141.1,144.45,1146307
SWKS,2016-03-03,68.42,70.49,68.3,70.1,4119292
SWK,2016-03-03,96.63,97.69,96.2,97.51,913487
SYF,2016-03-03,28.26,28.67,28.025,28.56,8990302
SYK,2016-03-03,102,103,101.14,102.9,1622331
SYMC,2016-03-03,20.47,20.59,19.85,20.52,9730555
SYY,2016-03-03,44.8,45.045,44.64,45,2667267
TAP,2016-03-03,86.4,88.54,86.12,88.54,1813652
TDG,2016-03-03,218.61,222.2,216.15,219.63,404243
TEL,2016-03-03,59.51,60.51,59.23,60.48,2516576
TGT,2016-03-03,80.51,80.69,78.57,79.71,11353919
TIF,2016-03-03,67.51,69.56,66.95,69.1,2414782
TJX,2016-03-03,75.08,75.24,74,75.22,2860340
TMK,2016-03-03,53.36,53.65,53.13,53.29,823339
TMO,2016-03-03,137.75,139.04,136.46,138.67,2122105
TPR,2016-03-03,38.88,39.09,38.52,38.79,2153253
TRIP,2016-03-03,65.05,66.62,64.45,65.57,1594075
TROW,2016-03-03,71.76,72.35,71.26,72.34,1123599
TRV,2016-03-03,109.92,110.28,108.63,109.8,1819393
TSCO,2016-03-03,86.82,87.13,85.32,86.38,901419
TSN,2016-03-03,66,66.09,65.37,66.02,2970263
TSS,2016-03-03,45.08,45.94,44.95,45.86,1223707
TWX,2016-03-03,67.09,68.97,66.68,68.82,6633645
TXN,2016-03-03,54.59,54.93,54.07,54.87,4045872
TXT,2016-03-03,34.17,34.24,33.62,33.64,3913144
T,2016-03-03,37.69,38.11,37.49,37.99,27697752
UAA,2016-03-03,41.2,41.735,40.285,41.545,6458762
UAL,2016-03-03,57.93,58.8,57.8,58.34,5190049
UDR,2016-03-03,36.26,36.545,35.7,36.53,1429582
UHS,2016-03-03,115.5,119.2,115.12,117.5,803097
ULTA,2016-03-03,167.41,171.1906,166,169.38,1124432
UNH,2016-03-03,120.86,121.86,120.09,121.82,3064146
UNM,2016-03-03,30.33,30.93,30.275,30.92,1720823
UNP,2016-03-03,79.86,80.5499,79.08,80.01,5167444
UPS,2016-03-03,98.44,99.77,98.35,99.62,2541390
URI,2016-03-03,54.41,56.64,53.935,56.56,2016868
USB,2016-03-03,40.48,40.78,40.22,40.77,5694844
UTX,2016-03-03,95.2,96.15,95.07,96.11,4597920
VAR,2016-03-03,78.76,79.15,78.16,79.07,534884
VFC,2016-03-03,66.36,66.83,65.76,66.33,2372749
VIAB,2016-03-03,37.33,39.2,37,39.02,3558377
VLO,2016-03-03,62.99,64.17,62.81,63.84,6239536
VMC,2016-03-03,102.5,103.17,101.23,102.71,1095459
VNO,2016-03-03,90.71,91.08,89.92,91.08,566790
VRSK,2016-03-03,74.43,76.21,74.17,76.15,1062627
VRSN,2016-03-03,87.2,88.74,86.54,88.64,831304
VRTX,2016-03-03,92.25,93,89.1011,89.45,1575719
VTR,2016-03-03,58.18,58.19,56.27,56.71,5490391
VZ,2016-03-03,52.14,52.22,51.61,51.89,15404494
V,2016-03-03,74.48,74.5,73.36,73.91,6588268
WAT,2016-03-03,125.61,126.66,125.005,126.35,428810
WBA,2016-03-03,79.36,79.975,78.33,79.92,2542703
WDC,2016-03-03,47.34,49.01,47.27,48.66,4405160
WEC,2016-03-03,56.32,56.52,55.26,56.47,1646077
WFC,2016-03-03,49.63,49.79,49.07,49.77,14268054
WHR,2016-03-03,158.97,159.04,155.8001,158.05,1013116
WLTW,2016-03-03,116.49,117.67,115.42,117,884727
WMB,2016-03-03,17.08,18.15,17.07,18.09,7095697
WMT,2016-03-03,65.95,66.2,64.88,66.14,11846761
WM,2016-03-03,56.72,57.31,56.38,57.27,1773033
WRK,2016-03-03,36.73,37.83,36.73,37.68,2447455
WU,2016-03-03,18.67,19.15,18.61,19.09,5842331
WYNN,2016-03-03,84.15,88.87,83.58,88.35,5501369
WYN,2016-03-03,75.03,75.72,74.81,75.61,1207650
WY,2016-03-03,27.31,27.39,27.02,27.26,6718291
XEC,2016-03-03,89.01,91.03,87.36,88.09,1505189
XEL,2016-03-03,39.53,39.63,39.04,39.6,3127794
XLNX,2016-03-03,47.95,48.29,47.4301,47.86,1412670
XL,2016-03-03,35.81,35.98,35.625,35.85,2195426
XOM,2016-03-03,82.66,82.72,81.54,82.4,13216192
XRAY,2016-03-03,60.12,60.9,59.755,60.62,3246592
XRX,2016-03-03,40.88,41.72,40.76,41.6,1578086
XYL,2016-03-03,38.04,38.17,37.86,38.17,1168506
YUM,2016-03-03,75.53,76.44,74.91,76.39,2118301
ZBH,2016-03-03,97.02,99.065,97.02,98.89,1202226
ZION,2016-03-03,22.8,23.57,22.744,23.56,3143453
ZTS,2016-03-03,41.72,41.85,40.7,41.08,4473742
AAL,2016-03-04,42.17,42.17,41.42,41.63,9474058
AAPL,2016-03-04,102.37,103.75,101.37,103.01,46055100
AAP,2016-03-04,154.07,154.27,151.17,152.37,725580
ABBV,2016-03-04,56,56.696,55.3,56.15,6439655
ABC,2016-03-04,88.17,88.47,87.781,88,1667303
ABT,2016-03-04,38.85,39.365,38.8,39.18,7419240
ACN,2016-03-04,103.09,103.55,102.57,103.18,1581873
ADBE,2016-03-04,87.93,87.9399,85.58,86.18,3002480
ADI,2016-03-04,55.67,56.21,55.11,55.78,2312033
ADM,2016-03-04,36.9,37.99,36.9,37.65,5268827
ADP,2016-03-04,85.91,86.36,85.33,86.19,1582697
ADSK,2016-03-04,55.25,57.12,55.02,56.25,2792837
ADS,2016-03-04,218.14,218.85,214.65,216.22,641401
AEE,2016-03-04,46.78,47.5989,46.52,47.35,1856426
AEP,2016-03-04,61.46,62.7064,61.02,62.43,3857860
AES,2016-03-04,10.43,10.82,10.27,10.79,6368493
AET,2016-03-04,109.14,109.8,107.83,108.06,3461181
AFL,2016-03-04,61.23,61.37,60.69,61.03,2065701
AGN,2016-03-04,289.14,289.33,285.53,288.67,2577163
AIG,2016-03-04,52.44,53,51.99,52.3,21713724
AIV,2016-03-04,38.54,38.615,38.17,38.54,664991
AIZ,2016-03-04,74.32,74.81,73.62,74.11,748657
AJG,2016-03-04,40.67,41,40.42,41,848669
AKAM,2016-03-04,55.65,55.98,55.03,55.57,2835654
ALB,2016-03-04,57.52,59.88,57.35,59.17,1394242
ALGN,2016-03-04,69.48,70.6,68.48,70.39,772869
ALK,2016-03-04,78.45,78.45,76.8,77.67,1106683
ALLE,2016-03-04,64.83,64.9975,63.84,63.94,837111
ALL,2016-03-04,65.3,65.59,64.85,65.38,1629377
ALXN,2016-03-04,146.49,148.23,144.12,144.46,1352962
AMAT,2016-03-04,19.55,19.55,19.27,19.39,8932573
AMD,2016-03-04,2.42,2.5,2.34,2.37,15448987
AME,2016-03-04,48.15,48.56,47.9,48.13,1005430
AMGN,2016-03-04,147.03,147.3,144.54,145.98,3471394
AMG,2016-03-04,151.13,154.35,149.28,153.22,815975
AMP,2016-03-04,89.7,90.7,89.05,90.46,1571952
AMT,2016-03-04,95.12,96.33,95.1,95.94,1987827
AMZN,2016-03-04,581.07,581.4,571.065,575.14,3416545
ANDV,2016-03-04,86.7,86.8,84.09,84.8,2583082
ANSS,2016-03-04,86.07,87.57,85.38,87.07,568659
ANTM,2016-03-04,132.42,132.88,131.1,132.35,1286520
AON,2016-03-04,98,99.46,97.95,98.93,1433074
AOS,2016-03-04,36.61,37.085,35.8425,37.07,1959100
APA,2016-03-04,45.63,48.94,45.16,48.04,8779095
APC,2016-03-04,43.44,45.9,42.2,45.26,13165306
APD,2016-03-04,135.67,136.24,133.58,134.79,1233622
APH,2016-03-04,56,56.565,55.75,56.2,2200307
ARE,2016-03-04,82.5,83.69,82.04,83.67,360665
ARNC,2016-03-04,28.77,30.12,28.26,28.71,13608447
ATVI,2016-03-04,31.84,31.84,30.7101,31.19,6125808
AVB,2016-03-04,179.57,180.295,178.11,180.02,886298
AVGO,2016-03-04,146,147.86,141.72,146.06,7239892
AVY,2016-03-04,68,68.21,67.5,67.86,1114583
AWK,2016-03-04,67.55,67.9,66.6301,67.87,3305061
AXP,2016-03-04,58.44,58.65,57.81,58.29,5410034
AYI,2016-03-04,222.42,222.845,217.69,220.3,543104
AZO,2016-03-04,784.71,784.71,773.87,777.62,276471
A,2016-03-04,39.14,39.58,39.03,39.34,1124968
BAC,2016-03-04,13.76,13.89,13.49,13.54,171410889
BAX,2016-03-04,39.23,39.76,38.99,39.46,4912982
BA,2016-03-04,120.17,122.23,119.85,121.07,4421538
BBT,2016-03-04,34.44,34.8,34.27,34.49,4935348
BBY,2016-03-04,33.36,33.965,33.18,33.57,4125634
BDX,2016-03-04,149.85,149.85,148.31,149.15,1081986
BEN,2016-03-04,37.81,38.8,37.81,38.47,3835576
BF.B,2016-03-04,47.725,49.055,47.2,49.01,2608458
BIIB,2016-03-04,269.64,269.68,263.125,263.94,1640771
BK,2016-03-04,37.85,38.43,37.81,38.09,7569991
BLK,2016-03-04,323.28,325.87,320.7,323.76,671978
BLL,2016-03-04,34.245,34.325,33.9051,34.09,2108642
BMY,2016-03-04,65,65.29,64.17,64.71,7111954
BRK.B,2016-03-04,136.99,138.06,136.52,137.97,4228610
BSX,2016-03-04,17.42,17.605,17.295,17.44,4921480
BWA,2016-03-04,35.08,35.2999,34.05,35,1738385
BXP,2016-03-04,118.33,118.735,117.75,118.58,777085
CAG,2016-03-04,43.09,43.49,43.03,43.3,2359020
CAH,2016-03-04,83.41,84,82.86,83.51,1101276
CAT,2016-03-04,72.09,73.96,71.54,72.84,9521480
CA,2016-03-04,29.88,29.94,29.45,29.56,1982425
CBG,2016-03-04,27.03,28.02,26.98,27.89,4156886
CBOE,2016-03-04,63.73,64.12,62.69,64.01,515767
CBS,2016-03-04,51.43,51.73,51.01,51.4,4298466
CB,2016-03-04,117.66,117.71,115.83,117.18,1851711
CCI,2016-03-04,87.64,87.9,87.05,87.25,2319112
CCL,2016-03-04,48.03,48.185,47.43,47.97,5087348
CDNS,2016-03-04,22.16,22.46,22.13,22.3,1880072
CELG,2016-03-04,102.77,103.67,101.21,102.51,5127255
CERN,2016-03-04,50.21,52.15,49.9,51.64,5134634
CFG,2016-03-04,21.64,22.23,21.585,21.93,7150182
CF,2016-03-04,36.43,36.93,34.51,34.59,6190579
CHD,2016-03-04,45.665,45.95,45.49,45.89,1205522
CHK,2016-03-04,4.59,5.43,4.3,5.08,188966428
CHRW,2016-03-04,71.21,73.5,71.21,72.68,2288788
CHTR,2016-03-04,184.54,185.36,181.6,184.78,1845001
CINF,2016-03-04,64.38,64.58,63.95,64.52,606808
CI,2016-03-04,139.6,140.5,137.75,138.94,1251115
CLX,2016-03-04,125.63,126.06,124.68,125.61,1359721
CL,2016-03-04,67.42,68.32,67.28,68.16,2827315
CMA,2016-03-04,37.56,38.325,37.56,38.23,4251127
CMCSA,2016-03-04,29.995,30.02,29.665,29.87,15442758
CME,2016-03-04,94.77,95.02,92.93,94.8,1538121
CMG,2016-03-04,529.29,541.93,527.3,529,1511938
CMI,2016-03-04,101.73,103.66,100.31,102.24,3618074
CMS,2016-03-04,39.42,40.475,39.27,40.39,3594960
CNC,2016-03-04,60.16,60.45,58.373,58.75,1590981
CNP,2016-03-04,18.72,19.645,18.705,19.49,7060418
COF,2016-03-04,69.81,70.39,68.96,69.59,2939344
COG,2016-03-04,22.52,22.7,21.13,21.47,10681979
COL,2016-03-04,89,90.39,88.68,89.66,606026
COO,2016-03-04,151,156.31,149.67,152.64,1834762
COP,2016-03-04,38.92,41.68,38.8,41.12,24819082
COST,2016-03-04,151.74,151.769,150.03,150.9,2155572
COTY,2016-03-04,28.19,28.68,27.22,27.62,1173890
CPB,2016-03-04,61.89,62.3069,61.48,61.95,1531972
CRM,2016-03-04,71.18,72.18,70.63,71.06,4352956
CSCO,2016-03-04,26.915,26.96,26.67,26.8,19429859
CSRA,2016-03-04,26.3,26.34,25.43,25.82,841505
CSX,2016-03-04,25.06,25.5,24.86,25.23,10427023
CTAS,2016-03-04,86.75,87.55,86.47,87,829222
CTL,2016-03-04,31.38,32.02,31.19,31.59,6292744
CTSH,2016-03-04,58.34,58.4,57.424,57.74,3611528
CTXS,2016-03-04,73.36,75.31,72.9814,74.4,1194865
CVS,2016-03-04,99.36,99.75,98.6603,99.28,3709532
CVX,2016-03-04,87.42,88.62,86.7,87.93,9328586
CXO,2016-03-04,98.06,102.3,95.17,98.16,3826110
C,2016-03-04,43.07,43.59,42.47,42.83,28071048
DAL,2016-03-04,49.06,49.1,48.47,48.67,8516358
DE,2016-03-04,83.67,86.07,83.46,84.88,4250320
DFS,2016-03-04,48.79,49.06,48.21,48.53,2768799
DGX,2016-03-04,69.7,69.96,69.13,69.32,1109616
DG,2016-03-04,74.83,75.53,73.98,74.88,2594650
DHI,2016-03-04,28.63,28.76,28.21,28.4,5825328
DHR,2016-03-04,90.98,91.49,90.25,90.71,3447260
DISCA,2016-03-04,27.54,27.88,27.03,27.6,4254819
DISCK,2016-03-04,26.9,27.08,26.25,26.73,2340421
DISH,2016-03-04,49.45,50.13,49.08,49.93,2375124
DIS,2016-03-04,99,99.21,97.9,98.48,6739803
DLR,2016-03-04,81.89,82.26,80.6924,81.89,1616553
DLTR,2016-03-04,77.7,79.16,76.69,78.39,3247440
DOV,2016-03-04,62.73,63.84,62.18,63.2,1130059
DPS,2016-03-04,92.1,92.46,91.29,91.78,1780677
DRE,2016-03-04,21.5,21.745,21.39,21.71,1297130
DRI,2016-03-04,64.51,64.9468,64.16,64.93,1005231
DTE,2016-03-04,83.58,85.08,83.27,84.86,918506
DUK,2016-03-04,73.98,75.55,73.665,75.17,3826849
DVA,2016-03-04,70.18,70.89,69.56,70.51,1572909
DVN,2016-03-04,22.51,24.04,21.45,23.31,21258921
D,2016-03-04,69.54,70.78,69.32,70.62,2772696
EA,2016-03-04,64.41,64.86,63.08,64.43,3704283
EBAY,2016-03-04,24.06,24.62,23.93,24.41,8254233
ECL,2016-03-04,105.7,107.12,104.789,106.33,1235598
ED,2016-03-04,70.25,71.475,69.96,71.39,1667313
EFX,2016-03-04,107,108.6411,105.97,107.66,815138
EIX,2016-03-04,66.81,67.93,66.55,67.71,2049363
EL,2016-03-04,92.61,93.06,91.79,92.55,982448
EMN,2016-03-04,68.68,70.22,68.17,69.67,1553146
EMR,2016-03-04,50.8,51.5,50.6296,51.26,3612025
EOG,2016-03-04,69.91,71.52,68.74,71.41,7930767
EQIX,2016-03-04,310.59,311.44,303.5,309.72,1009112
EQR,2016-03-04,70.97,71.52,70.46,71.47,2064463
EQT,2016-03-04,59.89,60.84,56.32,56.34,5739396
ESRX,2016-03-04,72.6,72.91,71.6,71.69,4726944
ESS,2016-03-04,222.66,223.86,221.045,222.49,430693
ES,2016-03-04,54.33,55.69,54.13,55.54,1839871
ETFC,2016-03-04,25.41,25.94,25.125,25.32,3971187
ETN,2016-03-04,57.87,58.5399,57.265,57.95,2887472
ETR,2016-03-04,72.79,74.27,72.22,74.19,1015265
EW,2016-03-04,86.92,87.86,86.46,87.36,1103306
EXC,2016-03-04,32.86,33.63,32.72,33.36,8438621
EXPD,2016-03-04,46.77,47.33,46.56,46.93,1114463
EXPE,2016-03-04,108.89,109.09,107.14,108.53,1689294
EXR,2016-03-04,84.83,85,83.66,83.98,1149943
FAST,2016-03-04,45.99,46.61,44.71,46.22,4029799
FBHS,2016-03-04,51.41,52.6,51.26,52.11,1310208
FB,2016-03-04,110.05,110.05,107.93,108.39,24938858
FCX,2016-03-04,9.32,10.495,9.17,9.74,104910229
FDX,2016-03-04,143.49,146.28,143.49,143.91,1821029
FE,2016-03-04,33.73,34.745,33.53,34.56,2739355
FFIV,2016-03-04,100.73,100.78,99.45,99.79,620323
FISV,2016-03-04,97.63,97.73,96.45,97.16,1029532
FIS,2016-03-04,60.33,60.84,59.95,60.81,3087666
FITB,2016-03-04,17.07,17.25,16.92,17.13,7730683
FLIR,2016-03-04,32.21,32.61,32.14,32.36,636152
FLR,2016-03-04,48.98,49.52,48.45,49.17,1381156
FLS,2016-03-04,43.73,44.66,43.33,44.13,767832
FL,2016-03-04,63.24,63.46,62.02,63,2792902
FMC,2016-03-04,38.79,41.85,38.67,40.48,2103488
FOXA,2016-03-04,27.88,27.93,27.3649,27.8,8656373
FOX,2016-03-04,28.09,28.09,27.48,27.99,3119693
FRT,2016-03-04,150.08,150.61,148.6,149.65,569154
FTI,2016-03-04,26.54,26.66,25.35,25.68,6169430
F,2016-03-04,13.56,13.86,13.43,13.59,31818610
GD,2016-03-04,135.74,136.52,134.882,135.28,1710264
GE,2016-03-04,30.22,30.59,30.22,30.46,33034866
GGP,2016-03-04,28.62,28.62,28.37,28.42,3267257
GILD,2016-03-04,88.3,89.0997,86.85,87.21,21201890
GIS,2016-03-04,59.71,60.24,59.55,60.2,2667314
GLW,2016-03-04,18.93,19.21,18.89,18.96,9478156
GM,2016-03-04,31.22,31.74,31.06,31.37,13963228
GOOGL,2016-03-04,734.8,735,725.62,730.22,2425750
GOOG,2016-03-04,714.99,716.49,706.02,710.89,1972077
GPC,2016-03-04,93.8,93.99,93.12,93.65,695437
GPN,2016-03-04,62.86,63.48,62.23,63.26,1375480
GPS,2016-03-04,28.59,29.94,28.55,29.29,8510874
GRMN,2016-03-04,40.88,41.245,40.49,40.74,1128995
GS,2016-03-04,156.37,158.85,155.29,156.84,5256715
GT,2016-03-04,31.78,32.55,31.56,32.53,3522163
GWW,2016-03-04,220.79,222.69,215.18,221.96,715341
HAL,2016-03-04,34.43,35.71,34.02,34.88,17727402
HAS,2016-03-04,78.72,79.155,77.52,77.91,918331
HBAN,2016-03-04,9.63,9.765,9.58,9.67,13057815
HBI,2016-03-04,29.78,29.89,29.12,29.38,2578426
HCA,2016-03-04,72.96,74.21,72.461,73,3851272
HCN,2016-03-04,65.99,66.42,65.42,66.19,1936938
HCP,2016-03-04,31.44,31.86,31.11,31.5,4804629
HD,2016-03-04,127.37,127.498,125.16,125.56,6448180
HES,2016-03-04,49.17,50.54,47.61,48.39,7051925
HIG,2016-03-04,43.48,44.139,43.27,43.76,2568421
HII,2016-03-04,131.6,134.84,131.48,133.81,298664
HOG,2016-03-04,46.31,47.14,45.865,46.76,2141751
HOLX,2016-03-04,35.68,35.76,34.48,34.75,3110057
HON,2016-03-04,107.85,108.94,107.66,108.15,2950184
HPE,2016-03-04,14.9,15.84,14.82,15.44,33370453
HPQ,2016-03-04,11.15,11.32,11.1,11.18,15193961
HP,2016-03-04,59.43,63.54,58.44,61.96,4540960
HRB,2016-03-04,29.27,29.81,26.93,27.76,22307806
HRL,2016-03-04,44.01,44.19,43.62,44.01,2368580
HRS,2016-03-04,80.56,81.89,80.535,81.15,944115
HSIC,2016-03-04,84.085,84.265,83.13,83.985,693388
HST,2016-03-04,16.18,16.58,16.13,16.49,7293151
HSY,2016-03-04,93.05,93.79,92.72,93.18,681229
HUM,2016-03-04,182.71,185.28,181.26,183.25,978473
IBM,2016-03-04,137.535,139.42,137.02,137.8,3968423
ICE,2016-03-04,47.44,48.074,46.9722,47.8,4383515
IDXX,2016-03-04,75.7,76.6,75.235,76.43,769833
IFF,2016-03-04,105.54,106.85,104.93,106.41,549107
ILMN,2016-03-04,158.62,159.13,155.01,156.14,862272
INCY,2016-03-04,73.51,73.95,70.73,71.99,1343497
INFO,2016-03-04,28.53,28.65,28.305,28.57,629682
INTC,2016-03-04,30.5,30.86,30.05,30.63,20356845
INTU,2016-03-04,98.11,99.26,97.05,99.18,1904458
IPG,2016-03-04,21.49,21.64,21.32,21.48,3831313
IP,2016-03-04,38.23,39.175,38.13,38.73,4729876
IQV,2016-03-04,64.72,66,64.27,65.44,779638
IRM,2016-03-04,30.19,30.56,29.86,29.99,1014357
IR,2016-03-04,57.39,57.9,56.95,57.43,1939372
ISRG,2016-03-04,191.4865,191.9848,189.4031,190.2165,1095714
ITW,2016-03-04,96.76,98.11,96.22,97.73,1545995
IT,2016-03-04,84.41,85.68,83.97,85.57,345957
IVZ,2016-03-04,28.75,29.39,28.46,29.09,4655904
JBHT,2016-03-04,78.65,80.12,77.705,79.39,673280
JCI,2016-03-04,37.822,38.0942,37.6021,38.0105,2901074
JEC,2016-03-04,40.7,40.85,40.16,40.73,1076373
JNJ,2016-03-04,106.51,106.98,106.07,106.5,6715668
JNPR,2016-03-04,24.99,25.25,24.7,25.25,4916782
JPM,2016-03-04,60.1,60.55,59.531,60.05,18459014
JWN,2016-03-04,53.04,55.31,52.57,54.51,6376553
KEY,2016-03-04,11.57,11.74,11.49,11.55,13573172
KHC,2016-03-04,77.91,77.92,76.26,77.2,3677820
KIM,2016-03-04,27.6,27.63,27.35,27.61,1970431
KLAC,2016-03-04,69.04,69.04,68.03,68.31,2460043
KMB,2016-03-04,131.63,132.89,130.883,132.54,1810336
KMI,2016-03-04,19.08,19.315,18.07,18.52,32679624
KMX,2016-03-04,50.43,53.02,50.25,51.35,4386533
KORS,2016-03-04,57.52,57.855,56.87,57.16,2319338
KO,2016-03-04,43.78,44.15,43.68,44.11,13691531
KR,2016-03-04,37.62,37.7,36.46,36.84,21043171
KSS,2016-03-04,46.75,47.64,46.12,47.48,3607266
KSU,2016-03-04,86.25,88,85.59,86.65,2579087
K,2016-03-04,74.84,75.5,74.51,75.23,1701264
LB,2016-03-04,87.01,87.93,86.788,87.5,1702622
LEG,2016-03-04,47.13,47.19,46.55,47.09,616602
LEN,2016-03-04,44.7157,44.951,44.2157,44.4902,1903287
LH,2016-03-04,112.31,113.63,109.87,112.17,1360960
LKQ,2016-03-04,29.58,30.15,29.41,30.03,2550463
LLL,2016-03-04,120.23,120.7599,119.02,119.5,535799
LLY,2016-03-04,73.37,74.06,72.9,73.6,3481560
LMT,2016-03-04,217.91,219.08,217.56,218.72,936287
LNC,2016-03-04,40.12,40.47,39.05,39.53,3371107
LNT,2016-03-04,34.125,34.735,34.04,34.68,1368422
LOW,2016-03-04,69.69,70.98,69.48,70.39,5022559
LRCX,2016-03-04,75.22,75.25,73.82,74.33,1624221
LUK,2016-03-04,15.6,15.9,15.54,15.69,1535179
LUV,2016-03-04,42.16,42.24,41.19,41.5,6915469
LYB,2016-03-04,80.39,83.24,79.75,82,5473217
L,2016-03-04,37.71,38.06,37.52,37.87,1122755
MAA,2016-03-04,93.92,94.42,93.15,93.37,591132
MAC,2016-03-04,79.45,79.83,78.84,79.2,3631153
MAR,2016-03-04,68.8,69.28,68.4,68.98,1828883
MAS,2016-03-04,28.98,29.34,28.74,28.99,4589139
MAT,2016-03-04,32.84,33.2,32.18,32.22,4299636
MA,2016-03-04,90,90.56,89.5001,90.05,3181258
MCD,2016-03-04,116.72,117.45,115.9,117.18,5857404
MCHP,2016-03-04,46.19,47.32,45.9,46.83,2921544
MCK,2016-03-04,162.59,164.92,162.42,162.77,1114155
MCO,2016-03-04,94.98,95.745,94.08,95.4,1462822
MDLZ,2016-03-04,41.97,42.54,41.77,42.13,6835859
MDT,2016-03-04,74.72,75.84,74.54,75.61,5303819
MET,2016-03-04,42.69,42.84,41.79,42.33,6141176
MGM,2016-03-04,20.38,20.39,19.56,19.81,10203265
MHK,2016-03-04,186.5,189.755,185.42,186.82,677930
MKC,2016-03-04,93.8,93.98,93.17,93.93,692925
MLM,2016-03-04,147.93,150.1,146.045,147.85,955191
MMC,2016-03-04,58,58.1,57.37,58.01,3078227
MMM,2016-03-04,159.46,160.29,158.92,160.07,1766328
MNST,2016-03-04,42.94,43.1066,42.4866,42.9633,2746497
MON,2016-03-04,83.78,86.4,83.73,85.89,4825718
MOS,2016-03-04,28.55,29.82,28.5,29.61,9121390
MO,2016-03-04,62.15,63.065,61.875,62.98,5930922
MPC,2016-03-04,37.96,37.96,36.45,37.06,7528532
MRK,2016-03-04,51.85,52.29,51.5,52.08,9085837
MRO,2016-03-04,10.36,11.48,10.08,11,86997016
MSFT,2016-03-04,52.4,52.45,51.71,52.03,33034150
MSI,2016-03-04,71.66,71.75,70.783,70.95,2543989
MS,2016-03-04,26.26,26.5,25.91,26.13,13629360
MTB,2016-03-04,110.26,111.46,108.66,110.23,1010430
MTD,2016-03-04,331.62,337.75,326.7,334.48,155328
MU,2016-03-04,11.8,12.29,11.6,11.88,35279464
MYL,2016-03-04,46,46.02,44.3,44.78,5902712
M,2016-03-04,44.12,45.13,43.98,44.58,4268467
NAVI,2016-03-04,11.13,11.65,11.13,11.4,3683965
NBL,2016-03-04,32.33,33.57,31.89,32.43,6897585
NCLH,2016-03-04,50.35,50.49,49.08,49.56,2067642
NDAQ,2016-03-04,65.25,65.49,64.08,64.94,1176889
NEE,2016-03-04,111.21,114.54,110.65,114.29,2931616
NEM,2016-03-04,27.03,27.98,26.07,26.11,12895357
NFLX,2016-03-04,98.76,102.22,98.32,101.58,23414622
NFX,2016-03-04,29.67,31.61,29.35,30.17,8983257
NI,2016-03-04,22.23,22.51,22.09,22.4,1996967
NKE,2016-03-04,61.42,61.5399,60.3801,61.26,7279438
NLSN,2016-03-04,51.19,51.84,50.99,51.73,1374382
NOC,2016-03-04,191.62,192.44,190.0503,191.07,1290639
NOV,2016-03-04,31.98,32.68,31.66,32.5,11051042
NRG,2016-03-04,12.49,13.3,12.44,13.07,8034263
NSC,2016-03-04,77.25,78.69,77.24,77.4,1116279
NTAP,2016-03-04,26.14,26.37,25.72,26,4322520
NTRS,2016-03-04,65.09,66.02,64.86,65.66,2080056
NUE,2016-03-04,42.95,43.84,42.2,42.96,3443488
NVDA,2016-03-04,32.9,32.93,32.3,32.55,4382634
NWL,2016-03-04,41.3,42.09,40.8,40.98,5516575
NWSA,2016-03-04,10.92,11.125,10.83,11,10888723
NWS,2016-03-04,11.64,11.81,11.49,11.73,1256370
OKE,2016-03-04,26.95,28.03,25.61,26.36,4676101
OMC,2016-03-04,78.47,78.97,77.89,78.76,2099633
ORCL,2016-03-04,38,38.16,37.7701,37.89,10638366
ORLY,2016-03-04,268.41,268.99,263.01,265.31,1166292
OXY,2016-03-04,70.7,71,69.15,69.72,5744777
O,2016-03-04,58.98,58.98,57.81,58.16,1880715
PAYX,2016-03-04,52.53,52.7975,52.015,52.58,1557775
PBCT,2016-03-04,15.53,15.71,15.48,15.61,2769119
PCAR,2016-03-04,54.1,54.23,53.06,53.42,2913726
PCG,2016-03-04,56.09,56.58,55.71,56.5,3636640
PCLN,2016-03-04,1306.53,1308.96,1286.06,1297.71,601417
PDCO,2016-03-04,44.53,44.84,44.16,44.66,544489
PEG,2016-03-04,43.68,44.71,43.41,44.6,3752106
PEP,2016-03-04,98.81,100,98.57,100,7067206
PFE,2016-03-04,29.85,29.94,29.53,29.71,36838592
PFG,2016-03-04,39.27,39.57,38.87,39.35,1634359
PGR,2016-03-04,33.45,33.53,33.07,33.19,3659173
PG,2016-03-04,82.62,83.74,82.26,83.49,9406722
PHM,2016-03-04,18.15,18.28,17.77,17.93,4190388
PH,2016-03-04,106.41,107.67,105.345,106.36,1220610
PKG,2016-03-04,52.16,53.31,52.15,52.69,1428315
PKI,2016-03-04,48.96,49.24,48.71,48.82,739943
PLD,2016-03-04,40.94,41.53,40.91,41.49,2784869
PM,2016-03-04,93.29,94.9066,93.25,94.49,5729294
PNC,2016-03-04,87.19,87.96,86.73,87.3,1872306
PNR,2016-03-04,50.81,51.25,50.23,50.54,2076535
PNW,2016-03-04,68.08,69.33,67.8,69,1049479
PPG,2016-03-04,100.67,102.93,100.315,102.49,2073315
PPL,2016-03-04,35.01,35.91,34.82,35.67,4531915
PRGO,2016-03-04,126.3,128.48,125.02,126.61,1710350
PRU,2016-03-04,72.24,72.65,70.8,71.47,2550348
PSA,2016-03-04,252.83,253.345,248.35,249.95,824413
PSX,2016-03-04,86.5,86.6,84.84,85.78,2891051
PVH,2016-03-04,85.46,87.6,85.15,85.95,1008066
PWR,2016-03-04,21.76,22.01,21.52,21.76,3103038
PXD,2016-03-04,130,133.3,126.28,128.8,3939955
PX,2016-03-04,106.06,110.09,105.92,108.79,2153010
PYPL,2016-03-04,38.77,39.7,38.755,39.04,7200095
QCOM,2016-03-04,52.33,52.895,51.9,52.66,12770324
QRVO,2016-03-04,49.56,50.82,48.59,49.9,2496295
RCL,2016-03-04,75.77,75.79,72.31,74.01,4820140
REGN,2016-03-04,404.55,413.85,395.95,403.82,791729
REG,2016-03-04,73.51,74.37,73.34,73.85,821185
RE,2016-03-04,192.12,193.69,190.05,193.6,360014
RF,2016-03-04,8.37,8.57,8.29,8.39,26469161
RHI,2016-03-04,41.7,42.1,41.49,41.89,1183265
RHT,2016-03-04,68.87,69.2,67.41,67.58,1520155
RJF,2016-03-04,46.6,46.97,45.97,46.26,1446324
RL,2016-03-04,95.84,98.45,95.32,97.16,1132344
RMD,2016-03-04,57.6,58.03,57.45,57.85,717296
ROK,2016-03-04,107.01,108.56,106.47,107.38,902534
ROP,2016-03-04,171.96,172.9,170.07,172.5,503858
ROST,2016-03-04,57.73,57.81,57.1,57.42,3673394
RRC,2016-03-04,31.58,34.41,29.7,32.32,15865754
RSG,2016-03-04,47.21,47.25,46.74,47.09,2240787
RTN,2016-03-04,124.84,125.92,124.51,125.06,1250281
SBAC,2016-03-04,94.96,97.63,94.22,96.58,1412038
SBUX,2016-03-04,59.14,59.19,58.23,58.7,8344773
SCG,2016-03-04,64.85,66.02,64.5,65.94,1282617
SCHW,2016-03-04,27.45,27.83,26.94,27.15,10308238
SEE,2016-03-04,46.37,46.64,45.47,45.68,1649201
SHW,2016-03-04,273.2,277.6,270.33,276.81,716960
SIG,2016-03-04,112.31,113.49,111.33,111.86,1248502
SJM,2016-03-04,127.79,128.22,126.83,127.54,801566
SLB,2016-03-04,75.11,76.005,73.81,74.83,11415865
SLG,2016-03-04,95.28,95.62,94.33,94.98,1624610
SNA,2016-03-04,153.9,156,152.89,154.04,671733
SNI,2016-03-04,63.12,64.38,62.14,62.92,2507899
SNPS,2016-03-04,45.88,46.67,45.53,46.22,1374892
SO,2016-03-04,47.88,48.765,47.74,48.63,5305354
SPGI,2016-03-04,94.31,95.5,93.78,95.06,1099039
SPG,2016-03-04,197.27,198.59,195.33,198.52,1503767
SRCL,2016-03-04,116.05,116.275,114.4,114.87,568400
SRE,2016-03-04,98.42,98.86,97.31,97.86,1105964
STI,2016-03-04,36.92,37.54,36.73,37.05,3833038
STT,2016-03-04,58.45,59.74,58.095,58.67,3422855
STX,2016-03-04,34.92,35.66,34.425,34.53,5198404
STZ,2016-03-04,143.94,144.93,142.8301,143.9,1283075
SWKS,2016-03-04,71.18,75.11,70.3301,73.01,7334848
SWK,2016-03-04,97.33,98.67,97.33,98.59,1049661
SYF,2016-03-04,28.74,28.99,28.37,28.6,6100881
SYK,2016-03-04,102.54,104,102.54,103.45,1946813
SYMC,2016-03-04,16.73,16.91,16.14,16.62,16278454
SYY,2016-03-04,44.81,45.335,44.72,45.02,2653011
TAP,2016-03-04,88.99,90.346,88.81,90.22,2077272
TDG,2016-03-04,221.31,223.19,219.14,222.68,765955
TEL,2016-03-04,60.49,60.82,59.85,60.06,1562470
TGT,2016-03-04,80.07,81.6,79.46,81.13,6059216
TIF,2016-03-04,69.13,71.11,68.81,69.77,1433419
TJX,2016-03-04,75.22,75.7436,74.52,75.4,3195650
TMK,2016-03-04,53.74,54.05,53.05,53.44,656702
TMO,2016-03-04,138.78,140.99,138.46,140.3,2355674
TPR,2016-03-04,38.83,39.4,38.35,38.78,2830929
TRIP,2016-03-04,65.85,65.91,64.22,65.1,1550729
TROW,2016-03-04,72.34,73.28,71.97,72.78,1367921
TRV,2016-03-04,110.38,110.59,109.06,110.4,1372878
TSCO,2016-03-04,86.68,87.97,85.84,87.3,630408
TSN,2016-03-04,65.36,65.52,64.38,64.96,4212479
TSS,2016-03-04,45.86,45.86,45.23,45.41,1578416
TWX,2016-03-04,68.69,69.07,68.03,68.81,4169382
TXN,2016-03-04,55,55.27,54.4,54.89,4248113
TXT,2016-03-04,32.85,33.5,32.73,33,8054619
T,2016-03-04,37.91,38.14,37.8,37.93,20739501
UAA,2016-03-04,41.675,42.32,41.125,42,5755384
UAL,2016-03-04,58.65,58.95,57.66,58,5766877
UDR,2016-03-04,36.41,36.41,34.76,34.76,53725917
UHS,2016-03-04,117.71,117.87,115.43,115.54,948508
ULTA,2016-03-04,169.96,170.05,167.58,168.97,628748
UNH,2016-03-04,121.32,122.19,120.74,121.8,2873930
UNM,2016-03-04,31.04,31.37,30.785,31.1,1944917
UNP,2016-03-04,80.22,81.45,79.99,80.5,6413980
UPS,2016-03-04,99.55,101.22,99.51,100.4,3789686
URI,2016-03-04,57.05,59.15,55.69,57.49,2521782
USB,2016-03-04,40.91,41.21,40.61,41.03,6128047
UTX,2016-03-04,96.17,97.295,95.78,97,4674083
VAR,2016-03-04,79.05,79.78,78.88,79.21,336932
VFC,2016-03-04,65.87,66.37,64.89,65.4,4065494
VIAB,2016-03-04,39.08,39.36,38.06,38.82,3704586
VLO,2016-03-04,64.5,64.66,62.14,63.89,7029937
VMC,2016-03-04,102.88,103.37,101.28,101.76,1255929
VNO,2016-03-04,91.04,92.72,90.845,92.51,1023783
VRSK,2016-03-04,76.4,77.23,75.51,76.7,913486
VRSN,2016-03-04,88.59,89.39,87.71,89.14,854850
VRTX,2016-03-04,89.91,90.19,87.92,88.36,1703397
VTR,2016-03-04,56.87,57.07,55.91,56.75,3461455
VZ,2016-03-04,51.75,52,51.5,51.81,13957618
V,2016-03-04,74.22,74.25,73.61,73.9,9475258
WAT,2016-03-04,126.45,127.98,125.965,127.1,477200
WBA,2016-03-04,80,80.09,79.04,79.45,2118954
WDC,2016-03-04,48.62,49.75,47.69,48.86,5019435
WEC,2016-03-04,56.2,57.14,55.86,57.04,1317808
WFC,2016-03-04,50.01,50.49,49.68,50.11,18685622
WHR,2016-03-04,158.68,162.175,157.22,161.16,1106743
WLTW,2016-03-04,116.61,117.48,115.5701,117.19,692422
WMB,2016-03-04,18.63,19.35,18.5,19.15,17004756
WMT,2016-03-04,66.14,67.28,66.09,66.78,10010539
WM,2016-03-04,57.25,57.49,56.91,57.15,2129760
WRK,2016-03-04,37.91,38,36.23,36.76,3203757
WU,2016-03-04,19.06,19.46,19.05,19.25,6084402
WYNN,2016-03-04,88.37,88.3899,84.32,85.44,6043705
WYN,2016-03-04,75.74,76.7,75.67,76.04,1238545
WY,2016-03-04,26.92,27.91,26.8627,27.44,7081045
XEC,2016-03-04,89.1,93.3,86.08,90.65,2276052
XEL,2016-03-04,39.35,40.08,39.08,39.94,5117575
XLNX,2016-03-04,47.84,47.84,46.84,47,4379352
XL,2016-03-04,35.65,35.65,35,35.32,3389807
XOM,2016-03-04,82.66,82.9699,81.7635,82.29,18402742
XRAY,2016-03-04,60.22,61.37,59.94,60.16,2541676
XRX,2016-03-04,41.56,42.16,41.48,42,1319765
XYL,2016-03-04,38.07,38.325,37.99,38.22,1495133
YUM,2016-03-04,76.39,78.4,75.91,78.05,4780893
ZBH,2016-03-04,98.08,99.83,97.84,99.29,1134129
ZION,2016-03-04,23.78,24.625,23.545,24.34,7573670
ZTS,2016-03-04,41.08,41.32,40.615,40.8,3557937
AAL,2016-03-07,41.31,42.23,40.9,42.13,6961033
AAPL,2016-03-07,102.39,102.83,100.96,101.87,35915810
AAP,2016-03-07,151.37,152.87,150.38,151.52,481410
ABBV,2016-03-07,55.7,56.5,54.83,56.4,7741842
ABC,2016-03-07,87.36,88.25,87.19,88.1,1757279
ABT,2016-03-07,39,39.39,38.92,39.18,5955825
ACN,2016-03-07,102.44,102.56,101.5,102.4,1835624
ADBE,2016-03-07,85.58,85.96,84.05,85.11,3124542
ADI,2016-03-07,55.16,56.49,55.16,56.49,2184812
ADM,2016-03-07,37.17,37.29,36.85,37.14,3599712
ADP,2016-03-07,85.48,86.46,85.48,86.09,1400721
ADSK,2016-03-07,55.87,58.3399,55.42,58.17,2632186
ADS,2016-03-07,214.42,220.31,214.42,219.96,900732
AEE,2016-03-07,46.83,47.44,46.7,47.13,1460979
AEP,2016-03-07,62.41,63.4,62.17,63.24,2929068
AES,2016-03-07,10.74,10.99,10.68,10.89,6156045
AET,2016-03-07,107.43,109.7,107.01,109.7,1996271
AFL,2016-03-07,60.58,60.98,60.37,60.55,2505807
AGN,2016-03-07,285.89,288.89,283.01,288.39,2615985
AIG,2016-03-07,51.89,52.72,51.48,52.66,7662060
AIV,2016-03-07,38.27,38.63,38.21,38.59,755763
AIZ,2016-03-07,73.74,74.11,71.97,73.45,1042279
AJG,2016-03-07,40.84,41.2701,40.59,41.18,520181
AKAM,2016-03-07,55,55.98,54.92,55.33,2950542
ALB,2016-03-07,59.02,59.97,57.92,58.8,1807980
ALGN,2016-03-07,70.35,71.65,69.84,71.55,618586
ALK,2016-03-07,77.05,77.77,76.18,77.2,1124172
ALLE,2016-03-07,63.59,63.96,62.98,63.49,913106
ALL,2016-03-07,64.81,65.32,64.75,65.03,1609161
ALXN,2016-03-07,143.16,150.12,142.2,149.6,1110864
AMAT,2016-03-07,19.21,19.5,19.19,19.44,9204121
AMD,2016-03-07,2.36,2.47,2.36,2.47,8801832
AME,2016-03-07,47.94,48.335,47.9,48.16,834736
AMGN,2016-03-07,144.98,147.87,144.76,147.31,3283846
AMG,2016-03-07,151.16,152.34,149.88,151.58,383245
AMP,2016-03-07,89.24,89.91,88.75,89.76,1278892
AMT,2016-03-07,95.46,96.2,95.21,95.6,1987903
AMZN,2016-03-07,573.54,573.63,555.55,562.8,4932527
ANDV,2016-03-07,83.68,87.37,83,85.63,2104748
ANSS,2016-03-07,86.63,88.07,86.58,87.69,474919
ANTM,2016-03-07,131.09,133.24,130.7,133.2,1124671
AON,2016-03-07,98.33,99.29,98.04,99.14,1029953
AOS,2016-03-07,36.7875,37.06,36.3,36.46,1196924
APA,2016-03-07,48.03,51.11,47.62,51.02,10459583
APC,2016-03-07,44.98,45.81,44.2,45.1,9934588
APD,2016-03-07,134.69,136,133.78,135,897459
APH,2016-03-07,55.75,56.87,55.68,56.73,1626262
ARE,2016-03-07,83.56,83.65,81.03,83.37,309698
ARNC,2016-03-07,28.98,30.21,28.83,30.12,13993996
ATVI,2016-03-07,31,31.48,30.51,30.98,7754692
AVB,2016-03-07,178.4,180.48,177.54,180.21,545815
AVGO,2016-03-07,144.76,146.23,140.57,143.51,4139574
AVY,2016-03-07,67.46,67.94,67.27,67.94,1110306
AWK,2016-03-07,67.73,67.84,67.02,67.34,2151537
AXP,2016-03-07,58,59.48,57.63,59,9373525
AYI,2016-03-07,219.59,221.12,212.51,215.29,670632
AZO,2016-03-07,771.1,781.43,767.43,770.95,225668
A,2016-03-07,39.04,39.68,38.96,39.43,1221574
BAC,2016-03-07,13.45,13.62,13.37,13.53,97650344
BAX,2016-03-07,39.29,39.995,39.21,39.82,3799776
BA,2016-03-07,120.8,123.32,120.57,122.9,4504749
BBT,2016-03-07,34.18,34.4,34.01,34.35,2555583
BBY,2016-03-07,33.39,34.6,33.25,34.35,3888405
BDX,2016-03-07,148.88,149.38,147.9001,148.68,967152
BEN,2016-03-07,37.88,38.58,37.65,38.45,1987408
BF.B,2016-03-07,48.43,49.06,48.305,48.765,1686006
BIIB,2016-03-07,262.14,272.44,261.2,269.52,1681155
BK,2016-03-07,37.67,38.24,37.46,38.17,4698514
BLK,2016-03-07,320.52,327.86,317.8262,326.73,682396
BLL,2016-03-07,33.875,34.045,33.415,33.63,3061040
BMY,2016-03-07,64.5,66.63,64.45,66.49,6979770
BRK.B,2016-03-07,137.7,138.79,137.43,138.72,4571944
BSX,2016-03-07,17.29,17.51,17.28,17.33,5321945
BWA,2016-03-07,34.79,35.46,34.67,35.46,1387786
BXP,2016-03-07,117.41,119.29,117.41,118.65,477275
CAG,2016-03-07,42.96,43.17,42.65,42.84,2727388
CAH,2016-03-07,84.01,84.44,83.5,84.15,1285334
CAT,2016-03-07,72.8,75.73,72.8,74.77,10740436
CA,2016-03-07,29.42,29.94,29.19,29.77,1800873
CBG,2016-03-07,27.67,28,27.39,27.95,3463776
CBOE,2016-03-07,63.5,64.16,62.81,63.18,476782
CBS,2016-03-07,51,52.02,50.89,52,4103566
CB,2016-03-07,116.51,117.37,115.6,117.35,1866949
CCI,2016-03-07,86.8,87.12,85.86,86.27,1841848
CCL,2016-03-07,47.54,47.8,46.84,47.05,4609979
CDNS,2016-03-07,22.17,22.38,22.14,22.27,1478121
CELG,2016-03-07,101.69,104.99,101.56,104.25,4082035
CERN,2016-03-07,51.24,53.42,51.21,52.61,3698676
CFG,2016-03-07,21.7,21.86,21.41,21.53,6164007
CF,2016-03-07,34.78,37.08,34.6,36.88,5204715
CHD,2016-03-07,45.62,45.77,45.065,45.325,2167106
CHK,2016-03-07,5.38,5.76,5.18,5.23,116687326
CHRW,2016-03-07,71.48,72.14,70.42,71.6,1667920
CHTR,2016-03-07,184.22,186.395,183.5,185.3,1324681
CINF,2016-03-07,64.22,64.59,63.89,64.2,490678
CI,2016-03-07,138,141.03,137.985,140.47,974452
CLX,2016-03-07,125.4,125.5,123,123.46,1288913
CL,2016-03-07,67.8,67.94,67.37,67.57,2764071
CMA,2016-03-07,37.79,38.43,37.57,38.17,2386139
CMCSA,2016-03-07,29.61,29.88,29.31,29.48,21598226
CME,2016-03-07,93.95,94.31,92.57,93.58,1299688
CMG,2016-03-07,522.97,536,520.08,533.69,824912
CMI,2016-03-07,102.24,105.94,102.0023,105.07,2359529
CMS,2016-03-07,40.48,40.61,40.13,40.56,2454305
CNC,2016-03-07,58.44,59.3,57.65,58.41,1231828
CNP,2016-03-07,19.41,19.87,19.35,19.69,6150529
COF,2016-03-07,68.94,69.62,68.78,69.52,2002701
COG,2016-03-07,21.44,22.49,21.01,22.39,12308668
COL,2016-03-07,88.52,89.6,88.3901,89.07,568608
COO,2016-03-07,152.56,153.54,150.45,152.15,607548
COP,2016-03-07,41.25,42.445,40.9,41.4,17548261
COST,2016-03-07,149.96,150.89,147.6,148.17,3165743
COTY,2016-03-07,27.61,27.73,26.76,27.44,1052205
CPB,2016-03-07,61.64,62.44,61.33,62.05,1541896
CRM,2016-03-07,70.5,70.86,69,70.49,4624944
CSCO,2016-03-07,26.58,27.18,26.33,27.14,21549496
CSRA,2016-03-07,25.76,26.4,25.74,26.2,971237
CSX,2016-03-07,25.21,25.675,25.05,25.54,7707574
CTAS,2016-03-07,86.72,88.41,86.5,87.93,687587
CTL,2016-03-07,31.44,31.895,31.26,31.77,5096593
CTSH,2016-03-07,57.25,57.29,56.46,57,4100749
CTXS,2016-03-07,73.89,75.37,73.89,75.28,1761981
CVS,2016-03-07,98.54,99.17,98.12,98.42,4531078
CVX,2016-03-07,87.94,90.76,87.55,90.67,12784315
CXO,2016-03-07,98.1,101.21,95.9,101.15,3680052
C,2016-03-07,42.36,42.93,42.08,42.61,22134577
DAL,2016-03-07,48.24,48.48,47.85,48.39,8291864
DE,2016-03-07,84.6,85.95,84.26,85.68,3512841
DFS,2016-03-07,48.3,48.7035,47.75,48.68,2504148
DGX,2016-03-07,68.88,70,68.86,69.62,988682
DG,2016-03-07,74.12,74.93,73.69,74.58,1919570
DHI,2016-03-07,28.25,28.43,27.95,28.15,4206789
DHR,2016-03-07,90.23,90.54,89.9,90.24,3354745
DISCA,2016-03-07,27.32,28.185,27.151,28.06,2938255
DISCK,2016-03-07,26.48,27.26,26.265,27.09,1612219
DISH,2016-03-07,49.5,50.05,49.42,49.85,1931437
DIS,2016-03-07,98.57,99.71,98.48,99.39,7218731
DLR,2016-03-07,81.47,82.51,81.425,82.47,1151689
DLTR,2016-03-07,77.73,78.27,76.47,76.82,2911747
DOV,2016-03-07,62.95,65.37,62.95,65.22,1766130
DPS,2016-03-07,91.38,91.66,90.02,90.21,1945435
DRE,2016-03-07,21.57,21.87,21.52,21.63,2493630
DRI,2016-03-07,64.76,65.34,64.5,65.15,1142067
DTE,2016-03-07,84.53,86.18,84.39,86.17,1258374
DUK,2016-03-07,75,76.26,74.82,76.25,3469795
DVA,2016-03-07,70.17,71.28,69.95,70.93,928510
DVN,2016-03-07,23.3,24.72,23.29,24.19,21885024
D,2016-03-07,70.25,71.3751,70.13,71.22,2382512
EA,2016-03-07,63.89,64.43,62.91,63.59,2853848
EBAY,2016-03-07,24.36,24.4,24.06,24.26,4891670
ECL,2016-03-07,105.7,106.67,105.27,105.96,1148345
ED,2016-03-07,71.31,71.76,70.98,71.69,1335114
EFX,2016-03-07,106.82,107.45,105.13,106.08,562099
EIX,2016-03-07,67.84,68.73,67.395,68.56,2046280
EL,2016-03-07,91.91,92.39,91.44,91.63,1022929
EMN,2016-03-07,69.42,70.64,69.24,70.39,1233370
EMR,2016-03-07,51.1,51.925,51,51.91,3122825
EOG,2016-03-07,71.12,75.53,70.22,75.47,8446319
EQIX,2016-03-07,305.89,308.02,294.05,297.73,1080213
EQR,2016-03-07,70.99,71.83,70.66,71.66,1208834
EQT,2016-03-07,56.38,61.62,56.38,61.46,4405170
ESRX,2016-03-07,71.08,71.98,70.71,70.85,5027300
ESS,2016-03-07,220.82,223.47,220.285,223.17,335851
ES,2016-03-07,55.32,56.27,55.32,56.11,2661573
ETFC,2016-03-07,24.99,25.47,24.57,25.42,2596314
ETN,2016-03-07,57.77,59.11,57.75,59.02,2580361
ETR,2016-03-07,74,74.59,73.58,73.94,1185782
EW,2016-03-07,87.36,88.1015,86.88,87.26,1329374
EXC,2016-03-07,33.48,34.05,33.3,33.92,6904563
EXPD,2016-03-07,46.24,47.35,46.0601,47.26,1453556
EXPE,2016-03-07,107.53,107.87,104.79,105.39,2392330
EXR,2016-03-07,83.43,84.495,83,83.6,1223270
FAST,2016-03-07,45.97,46.86,45.83,46.32,2589832
FBHS,2016-03-07,51.75,51.87,51.13,51.34,1127078
FB,2016-03-07,108.07,108.07,104.72,105.73,31534055
FCX,2016-03-07,9.77,10.2,9.51,9.86,63752243
FDX,2016-03-07,143.25,145.33,142.255,145.08,1548572
FE,2016-03-07,34.43,35.14,34.34,35.11,2645857
FFIV,2016-03-07,99.31,101.27,98.7601,100.87,957968
FISV,2016-03-07,96.88,97.15,96.13,96.57,1020557
FIS,2016-03-07,60.44,60.66,59.835,60.07,1848524
FITB,2016-03-07,17.07,17.12,16.885,17.04,6799920
FLIR,2016-03-07,32.27,32.563,31.9,32.43,654499
FLR,2016-03-07,49,51.78,48.69,51.76,2917855
FLS,2016-03-07,44.08,45.64,43.83,45.62,1206153
FL,2016-03-07,62.46,63.48,62.05,62.36,1953605
FMC,2016-03-07,40.51,41.795,40.31,40.81,1420953
FOXA,2016-03-07,27.46,28.15,27.46,27.9,9191612
FOX,2016-03-07,27.62,28.28,27.62,28.13,2035006
FRT,2016-03-07,149.25,149.855,148.51,149.22,426791
FTI,2016-03-07,25.6,26.67,25.44,26.64,6356640
F,2016-03-07,13.46,13.74,13.45,13.62,26131387
GD,2016-03-07,134.17,134.95,131.51,132.33,2099304
GE,2016-03-07,30.26,30.45,30.13,30.29,26247242
GGP,2016-03-07,28.6,28.74,28.27,28.35,3656898
GILD,2016-03-07,87.11,90.0375,86.88,89.65,13115464
GIS,2016-03-07,59.8,60,59.41,59.62,2242687
GLW,2016-03-07,18.91,19.59,18.83,19.57,14397811
GM,2016-03-07,31.31,31.78,31.19,31.59,11373830
GOOGL,2016-03-07,725.15,727.21,705.14,712.8,3088278
GOOG,2016-03-07,706.9,708.0912,686.9,695.16,2988026
GPC,2016-03-07,93.39,94.725,93.24,94.5,753526
GPN,2016-03-07,62.94,63,60.11,60.53,2221987
GPS,2016-03-07,28.98,30.17,28.95,29.44,7224351
GRMN,2016-03-07,40.67,40.83,40.2911,40.47,1134323
GS,2016-03-07,156,156.37,154.41,155.35,2771943
GT,2016-03-07,32.25,32.69,32.22,32.47,3000608
GWW,2016-03-07,221.62,225.68,220.894,224.29,457632
HAL,2016-03-07,34.69,36.085,34.63,35.84,17414639
HAS,2016-03-07,77.55,79.06,77.55,78.6,688884
HBAN,2016-03-07,9.57,9.71,9.55,9.58,9097226
HBI,2016-03-07,29.1,29.52,29.03,29.37,4186579
HCA,2016-03-07,72.51,73.4,72.02,72.94,2472916
HCN,2016-03-07,65.75,67.16,65.43,66.87,1712412
HCP,2016-03-07,31.4,32.51,31.1856,32.47,4475405
HD,2016-03-07,125.01,126.54,125.01,126.17,4161174
HES,2016-03-07,48.51,49.88,47.96,49.28,8473523
HIG,2016-03-07,43.36,44.08,43.32,43.87,2216319
HII,2016-03-07,133.01,133.27,131.09,132.28,297836
HOG,2016-03-07,46.35,47.62,46.3,46.93,2706078
HOLX,2016-03-07,34.38,34.88,34.12,34.79,2700718
HON,2016-03-07,107.82,108.24,106.61,107.47,3882945
HPE,2016-03-07,15.13,15.99,15.06,15.97,18478215
HPQ,2016-03-07,10.99,11.4,10.95,11.31,12399208
HP,2016-03-07,61.01,63.48,61.01,62.95,3451175
HRB,2016-03-07,27.54,28.2999,27.3,28.11,9105813
HRL,2016-03-07,43.73,43.8,43.35,43.44,1685843
HRS,2016-03-07,80.55,80.65,78.89,79.33,1187383
HSIC,2016-03-07,83.83,84.315,82.96,83.56,730428
HST,2016-03-07,16.39,16.8475,16.3,16.84,9775729
HSY,2016-03-07,92.52,93.3,92.05,92.44,982703
HUM,2016-03-07,182,184.58,181.93,184.25,848274
IBM,2016-03-07,137.28,140.51,136.8718,140.15,5170975
ICE,2016-03-07,47.256,47.55,46.474,46.856,3658230
IDXX,2016-03-07,76.22,77.94,76.22,77.77,617798
IFF,2016-03-07,105.93,107.4,105.7,106.43,695654
ILMN,2016-03-07,155,163.15,153.48,161.62,1321420
INCY,2016-03-07,71.64,74.66,69.88,73.29,1060323
INFO,2016-03-07,28.34,28.65,28.27,28.59,605730
INTC,2016-03-07,30.59,31.12,30.5,30.94,18879949
INTU,2016-03-07,98.15,99.75,97.585,99.38,1997289
IPG,2016-03-07,21.32,21.54,21.09,21.38,5145186
IP,2016-03-07,38.65,39.09,38.55,38.92,2844212
IQV,2016-03-07,65.31,65.46,64.56,65.32,607494
IRM,2016-03-07,29.77,30.84,29.69,30.83,1362891
IR,2016-03-07,57.52,58.78,57.52,58.31,2496855
ISRG,2016-03-07,190.1498,192.1231,188.3398,190.8965,938760
ITW,2016-03-07,97,98.0356,97,97.78,1377665
IT,2016-03-07,85.14,85.81,84.77,85.31,364579
IVZ,2016-03-07,28.75,29.21,28.6,29.01,2980590
JBHT,2016-03-07,78.74,80,78.5488,79.95,1101146
JCI,2016-03-07,37.8743,38.1256,37.6335,38.0419,1899800
JEC,2016-03-07,40.58,41.92,40.58,41.75,1154803
JNJ,2016-03-07,106,106.9196,105.49,106.74,6973521
JNPR,2016-03-07,25.02,25.36,24.955,25.19,3355986
JPM,2016-03-07,59.54,60.05,59.32,59.94,12832395
JWN,2016-03-07,53.1,55.56,53.02,54.69,4177556
KEY,2016-03-07,11.44,11.54,11.35,11.44,8270409
KHC,2016-03-07,77.01,77.39,76.14,76.5,2581169
KIM,2016-03-07,27.35,27.49,27.11,27.45,1869205
KLAC,2016-03-07,68.09,68.92,68.04,68.84,610995
KMB,2016-03-07,131.65,132.57,130.8,131.59,1799018
KMI,2016-03-07,18.58,18.925,18.5,18.79,26735721
KMX,2016-03-07,50.82,52.81,50.72,52.64,2874657
KORS,2016-03-07,57.14,57.7,56.77,57.43,2025847
KO,2016-03-07,43.91,44.14,43.86,44.01,10695323
KR,2016-03-07,36.59,37.65,36.54,37.05,12433052
KSS,2016-03-07,47.32,49.18,47,48.59,3589123
KSU,2016-03-07,86.07,86.55,84.81,86.53,1726488
K,2016-03-07,74.94,75.2,74.64,74.93,1456567
LB,2016-03-07,87.14,88.14,85.37,85.89,2766735
LEG,2016-03-07,46.92,47.07,46.58,46.88,595173
LEN,2016-03-07,44.1667,45.1176,44.1176,44.8235,2146290
LH,2016-03-07,111.81,113.88,111.62,111.83,1099233
LKQ,2016-03-07,29.96,30.47,29.6011,30.44,1615993
LLL,2016-03-07,119.07,119.92,116.89,118.01,567137
LLY,2016-03-07,73.17,73.96,72.8,73.4,3443068
LMT,2016-03-07,217.5,218.38,215.3,215.84,1017809
LNC,2016-03-07,39.24,39.84,39.03,39.44,2488868
LNT,2016-03-07,34.6,34.87,34.535,34.78,704718
LOW,2016-03-07,69.85,71.2,69.83,70.77,4778973
LRCX,2016-03-07,73.77,75.08,73.59,75.04,2987950
LUK,2016-03-07,15.59,15.86,15.46,15.85,2608875
LUV,2016-03-07,41.13,41.84,40.71,41.48,6800306
LYB,2016-03-07,82.12,84.26,81.93,84.24,3567291
L,2016-03-07,37.51,37.67,37.31,37.39,1273324
MAA,2016-03-07,92.85,94.23,92.71,93.79,432781
MAC,2016-03-07,78.93,79.49,78.45,78.78,1641731
MAR,2016-03-07,68.51,69.54,68.352,69.54,2742371
MAS,2016-03-07,28.81,29.14,28.61,28.96,3414541
MAT,2016-03-07,32.1,32.85,32.06,32.64,3163515
MA,2016-03-07,89.69,89.75,87.44,88.3,4939812
MCD,2016-03-07,117.03,117.57,116.12,117.15,5640744
MCHP,2016-03-07,46.86,47.89,46.8101,47.72,3634055
MCK,2016-03-07,162,163.96,161.66,163.04,959521
MCO,2016-03-07,94.48,94.8053,93.6,94.46,1284287
MDLZ,2016-03-07,41.71,42.3324,41.56,41.73,6904193
MDT,2016-03-07,75.27,76.12,75.23,76.01,5256678
MET,2016-03-07,41.97,42.96,41.88,42.85,5072207
MGM,2016-03-07,19.51,20.01,19.49,19.82,6151799
MHK,2016-03-07,185.46,186.53,180.6,180.95,980035
MKC,2016-03-07,93.47,93.88,92.88,93.28,621044
MLM,2016-03-07,149,155.92,148.25,154.64,1374958
MMC,2016-03-07,57.48,57.965,56.98,57.69,2449648
MMM,2016-03-07,159.98,160.57,158.1701,160.57,2012810
MNST,2016-03-07,42.6333,42.9283,42.1666,42.6633,4815414
MON,2016-03-07,86.05,88.9,85.5,88.48,4538196
MOS,2016-03-07,29.59,31.1,29.59,30.37,9752217
MO,2016-03-07,62.86,63.08,61.6,61.81,9973046
MPC,2016-03-07,37.08,37.44,35.895,36.86,6840381
MRK,2016-03-07,51.84,52.9301,51.75,52.64,7466274
MRO,2016-03-07,11.12,11.59,10.72,11.03,57536933
MSFT,2016-03-07,51.56,51.8,50.58,51.03,38428816
MSI,2016-03-07,70.67,71.19,70.47,71.01,2181904
MS,2016-03-07,25.84,26.33,25.7,26.09,9835327
MTB,2016-03-07,109.26,110.08,108.63,109.71,699566
MTD,2016-03-07,333.2,336.44,331.33,335.95,124320
MU,2016-03-07,11.46,11.78,11.05,11.58,27783251
MYL,2016-03-07,44.89,47.02,44.62,46.14,5425129
M,2016-03-07,44.23,45.05,44.23,44.62,2749131
NAVI,2016-03-07,11.35,11.465,11.1676,11.39,4002823
NBL,2016-03-07,32.38,33.04,31.4,32.71,7496745
NCLH,2016-03-07,49.13,49.77,48.73,49.68,1703773
NDAQ,2016-03-07,64.77,64.9,63.96,64.24,761014
NEE,2016-03-07,114.06,114.73,113.485,114.45,2135803
NEM,2016-03-07,26.48,27.0931,26.02,26.53,9216291
NFLX,2016-03-07,101,101.79,95.25,95.49,23906672
NFX,2016-03-07,30.16,30.51,28.72,29.92,7826918
NI,2016-03-07,22.24,22.55,22.16,22.36,3312632
NKE,2016-03-07,61.07,61.14,58.79,59.25,12829552
NLSN,2016-03-07,51.42,52.07,51.37,51.86,1986005
NOC,2016-03-07,190.09,191.16,186.35,186.68,1410758
NOV,2016-03-07,32.28,35.2,32.21,34.93,17153485
NRG,2016-03-07,13.06,14.16,13.03,13.64,9337754
NSC,2016-03-07,77.04,79.99,76.698,79.72,3191576
NTAP,2016-03-07,25.82,27.25,25.56,26.87,5916284
NTRS,2016-03-07,64.81,66.18,64.66,65.89,1591379
NUE,2016-03-07,43.16,44.77,43,44.76,3646307
NVDA,2016-03-07,32.37,32.59,31.915,32.34,6005495
NWL,2016-03-07,40.91,40.91,39.39,39.59,5212434
NWSA,2016-03-07,10.87,11.35,10.84,11.31,5736114
NWS,2016-03-07,11.58,11.985,11.58,11.95,623805
OKE,2016-03-07,26.37,28.17,26.37,27.63,4148273
OMC,2016-03-07,77.84,78.62,77.47,78.5,1446493
ORCL,2016-03-07,37.54,38.45,37.52,38.36,13011008
ORLY,2016-03-07,263.98,265.57,260.93,262.01,861076
OXY,2016-03-07,70.07,70.74,68.32,70.35,6939634
O,2016-03-07,58.1,58.16,57.48,57.75,2237539
PAYX,2016-03-07,52.25,52.81,52,52.59,1712803
PBCT,2016-03-07,15.49,15.69,15.43,15.63,2932164
PCAR,2016-03-07,53.03,53.94,53.01,53.65,2240316
PCG,2016-03-07,56.37,56.86,56.2,56.47,3824431
PCLN,2016-03-07,1281.4,1296.29,1281.4,1291.43,504808
PDCO,2016-03-07,44.6,44.99,44.37,44.69,581722
PEG,2016-03-07,44.52,44.875,44.28,44.62,3656989
PEP,2016-03-07,99.25,99.6,98.9701,99.25,5967095
PFE,2016-03-07,29.55,29.81,29.32,29.79,32196325
PFG,2016-03-07,38.97,39.52,38.73,39.51,1907068
PGR,2016-03-07,33.04,33.38,33.01,33.33,3800113
PG,2016-03-07,83.18,83.7,83,83.1,6792402
PHM,2016-03-07,17.8,18.04,17.7,17.93,4372700
PH,2016-03-07,106,109.07,106,108.36,1102829
PKG,2016-03-07,52.48,53.52,52.27,53.43,1264959
PKI,2016-03-07,48.49,49.41,48.37,48.87,1022823
PLD,2016-03-07,41.19,41.665,41,41.6,2025290
PM,2016-03-07,94.02,94.19,93.1,93.9,4888808
PNC,2016-03-07,86.52,87.28,86.24,86.96,2009535
PNR,2016-03-07,50.33,52.06,50.25,51.88,995073
PNW,2016-03-07,68.89,69.6,68.77,69.18,782299
PPG,2016-03-07,101.84,103.45,101.64,103.37,1649018
PPL,2016-03-07,35.67,36.18,35.51,36.06,5442557
PRGO,2016-03-07,125.81,129.42,125.8,129.08,1657581
PRU,2016-03-07,70.8,72.17,70.68,72.13,2152604
PSA,2016-03-07,249.57,250.65,247.67,250.57,561168
PSX,2016-03-07,85.38,87.83,85.07,87.41,3741780
PVH,2016-03-07,85.49,86.63,85.37,86.23,912832
PWR,2016-03-07,21.75,22.12,21.58,22.01,2933969
PXD,2016-03-07,128.16,131.73,122.08,130.64,5133556
PX,2016-03-07,109.18,109.73,107.628,108.59,1851731
PYPL,2016-03-07,38.78,39.4,38.7202,38.98,5340266
QCOM,2016-03-07,52.44,53.52,52.3633,53.3,10180746
QRVO,2016-03-07,49.5,50.07,48.3775,49.06,2236710
RCL,2016-03-07,73.05,73.72,71.96,73.63,3433059
REGN,2016-03-07,401.79,411.235,399.61,408.28,630293
REG,2016-03-07,73.29,73.68,72.57,72.89,685243
RE,2016-03-07,191.99,193.95,191.36,193.8,438875
RF,2016-03-07,8.27,8.425,8.25,8.38,14909506
RHI,2016-03-07,41.63,41.98,41.47,41.75,1542832
RHT,2016-03-07,66.91,66.9827,65.68,66.93,1703367
RJF,2016-03-07,45.92,46.53,45.47,46.45,780991
RL,2016-03-07,96.73,100,96.42,98.7,1436658
RMD,2016-03-07,57.75,58.36,57.5,58.1,1906508
ROK,2016-03-07,107.02,108.88,107.02,108.84,610449
ROP,2016-03-07,171.68,173.4799,171.68,173.44,363040
ROST,2016-03-07,57.62,59.44,57.25,57.53,3128933
RRC,2016-03-07,32.21,36.86,32.09,33.75,13767640
RSG,2016-03-07,46.85,47,46.64,46.91,1253565
RTN,2016-03-07,124.66,125.34,122.33,122.5,1915190
SBAC,2016-03-07,95.5,96.48,94.01,96.46,1499986
SBUX,2016-03-07,58.44,58.67,57.31,58,9204624
SCG,2016-03-07,65.64,66.19,65.42,65.83,946700
SCHW,2016-03-07,26.92,27.59,26.59,27.53,8390460
SEE,2016-03-07,45.36,46.04,45.305,46.04,1611498
SHW,2016-03-07,275.15,278.33,273.525,276.28,628022
SIG,2016-03-07,111.31,113.09,111.31,112.16,1215634
SJM,2016-03-07,127.23,127.573,126.32,126.8,885508
SLB,2016-03-07,74.31,76.16,73.25,76.16,9613959
SLG,2016-03-07,94.42,94.68,93.24,93.84,951538
SNA,2016-03-07,153.48,155.44,152.91,153.87,439368
SNI,2016-03-07,62.91,64.5,62.75,64.4,1758647
SNPS,2016-03-07,45.95,46.36,44.07,46.13,792208
SO,2016-03-07,48.55,48.72,48.07,48.49,5271100
SPGI,2016-03-07,94.12,94.69,93.53,94.14,1254778
SPG,2016-03-07,198.06,200.08,197.25,199.65,1193096
SRCL,2016-03-07,114.18,114.99,113.42,114.71,852575
SRE,2016-03-07,97.23,97.85,96.26,97.4,1829350
STI,2016-03-07,36.77,36.91,36.43,36.74,2975062
STT,2016-03-07,57.95,58.82,57.79,58.5,2572144
STX,2016-03-07,34.23,36.23,33.77,35.48,5140266
STZ,2016-03-07,142.59,143.175,137.91,138.71,2861441
SWKS,2016-03-07,72.16,74.7295,71.808,72.92,4225457
SWK,2016-03-07,98.22,99.5,95.5686,99.13,1233706
SYF,2016-03-07,28.44,28.565,27.909,28.52,6311647
SYK,2016-03-07,102.68,103,102.33,102.84,1443081
SYMC,2016-03-07,16.81,17.18,16.54,17.09,11849802
SYY,2016-03-07,44.81,45.175,44.69,45.09,2504779
TAP,2016-03-07,89.95,90.65,89.01,89.33,1516136
TDG,2016-03-07,220.18,222.44,220.08,222.16,702863
TEL,2016-03-07,59.61,60.65,58.9,60.6,1723663
TGT,2016-03-07,80.53,81.2,80.25,80.82,4664995
TIF,2016-03-07,69.3,71.29,69.13,70.71,1856002
TJX,2016-03-07,75.23,76.19,74.97,75.37,3614103
TMK,2016-03-07,52.99,53.71,52.94,53.69,501411
TMO,2016-03-07,138.72,141.62,137.29,141.55,3182911
TPR,2016-03-07,38.62,39.21,38.43,39.19,3252341
TRIP,2016-03-07,65.04,66.23,63.7,65.5,1983211
TROW,2016-03-07,72.35,73,72,72.56,1210671
TRV,2016-03-07,110.02,110.49,109.56,110.41,1226982
TSCO,2016-03-07,86.63,87.05,85.28,85.81,977474
TSN,2016-03-07,64.71,65.95,64.39,65.69,3108962
TSS,2016-03-07,45.1,45.37,44.36,44.83,1258677
TWX,2016-03-07,68.26,69.87,68,69.57,4982774
TXN,2016-03-07,54.54,55.54,54.49,55.49,3756554
TXT,2016-03-07,32.93,33.54,32.82,32.92,3915694
T,2016-03-07,37.8,38.19,37.61,38.13,22010112
UAA,2016-03-07,41.78,42.245,41.19,41.6,5284918
UAL,2016-03-07,57.55,58.09,56.84,57.61,4920380
UDR,2016-03-07,35.18,36.12,34.98,35.84,4356572
UHS,2016-03-07,114.58,115.17,113.62,114.39,828391
ULTA,2016-03-07,168.57,168.89,163.05,164.64,1238029
UNH,2016-03-07,121.08,122.74,120.9,121.76,2315423
UNM,2016-03-07,30.88,31.46,30.82,31.46,1401715
UNP,2016-03-07,80.03,81.57,79.75,81.45,6547759
UPS,2016-03-07,99.96,101.37,99.77,101.3,3349663
URI,2016-03-07,57.6,60.82,57.6,59.85,2453042
USB,2016-03-07,40.65,40.93,40.49,40.77,4287549
UTX,2016-03-07,96.55,97.46,96.05,96.92,6307585
VAR,2016-03-07,78.84,80,78.37,79.7,465301
VFC,2016-03-07,65.03,66.2,64.75,65.87,2989247
VIAB,2016-03-07,38.49,40.49,38.48,40.07,3128218
VLO,2016-03-07,63.15,63.72,62.68,63.25,5197557
VMC,2016-03-07,101.32,103.17,100.88,103.02,1123797
VNO,2016-03-07,91.7,92.21,91.17,91.86,600055
VRSK,2016-03-07,75.82,76.62,75.72,76.14,614755
VRSN,2016-03-07,89.31,89.59,87.13,87.99,1121783
VRTX,2016-03-07,87.36,91,85.94,90.95,1647733
VTR,2016-03-07,56.65,57.49,56.26,57.23,2181205
VZ,2016-03-07,51.53,52.35,51.4,52.21,14907464
V,2016-03-07,73.39,73.45,71.35,71.94,16671856
WAT,2016-03-07,126.2,128.79,125.18,128.01,430351
WBA,2016-03-07,78.88,80.03,78.61,79.15,3588454
WDC,2016-03-07,48.21,51.27,48.17,50.07,6168261
WEC,2016-03-07,56.82,57.09,56.55,56.91,2664706
WFC,2016-03-07,49.77,50.1561,49.44,50.07,14386101
WHR,2016-03-07,160.5,161.44,158.51,159.15,1048194
WLTW,2016-03-07,116.05,117.48,115.99,116.95,898185
WMB,2016-03-07,19.32,19.9,18.795,19.06,14092734
WMT,2016-03-07,66.62,68.48,66.27,67.89,12825429
WM,2016-03-07,56.97,57.09,56.64,56.95,1442422
WRK,2016-03-07,36.64,37.19,35.63,36.24,2099353
WU,2016-03-07,19.1,19.605,19.1,19.52,4958004
WYNN,2016-03-07,83.5,85.8,82.08,83.99,5196995
WYN,2016-03-07,75.86,76.83,75.58,76.24,1424997
WY,2016-03-07,27.33,27.72,27.27,27.63,7183266
XEC,2016-03-07,90.48,95.5,90.28,95.47,2238129
XEL,2016-03-07,39.89,40.21,39.75,40.06,4124243
XLNX,2016-03-07,46.65,47.225,45.91,47.12,3875057
XL,2016-03-07,35.14,35.59,35.05,35.38,2406207
XOM,2016-03-07,82.31,84.46,82.21,84.46,18945555
XRAY,2016-03-07,59.73,61.26,59.685,61,2716241
XRX,2016-03-07,41.72,42.04,41.44,41.68,1343137
XYL,2016-03-07,38.09,38.55,38.09,38.55,1345709
YUM,2016-03-07,77.5,78.42,76.85,78.05,3387846
ZBH,2016-03-07,98.46,100.72,98.39,100.68,1932433
ZION,2016-03-07,24.1,24.6,23.7,24.44,3134521
ZTS,2016-03-07,40.6,41.43,40.46,41.2,3540458
AAL,2016-03-08,41.3,41.41,40.05,40.77,8418307
AAPL,2016-03-08,100.78,101.76,100.4,101.03,31561889
AAP,2016-03-08,150.59,152.65,149.17,149.68,1016224
ABBV,2016-03-08,56.18,56.47,55.23,55.32,5303745
ABC,2016-03-08,88.33,88.34,87.14,87.82,1834779
ABT,2016-03-08,38.95,39.49,38.88,39.17,7704218
ACN,2016-03-08,101.75,102.94,101.36,102.62,2330599
ADBE,2016-03-08,84.25,85.95,83.17,84.35,3245661
ADI,2016-03-08,55.98,56.21,55.055,55.34,2726443
ADM,2016-03-08,37.03,37.27,35.57,36.03,4266877
ADP,2016-03-08,85.6,86.14,85.05,85.49,1758109
ADSK,2016-03-08,57.67,57.945,56.03,56.86,2416795
ADS,2016-03-08,218.27,219.73,212.29,212.64,789939
AEE,2016-03-08,47.15,47.89,46.94,47.85,1732592
AEP,2016-03-08,63.24,63.92,62.91,63.61,2701369
AES,2016-03-08,10.85,10.87,10.58,10.62,6293471
AET,2016-03-08,109.05,109.4,106.94,106.99,2510250
AFL,2016-03-08,60.11,60.58,59.32,60.06,2944918
AGN,2016-03-08,287.98,288.53,284.4,284.43,1672453
AIG,2016-03-08,52.12,52.67,51.57,51.93,8138700
AIV,2016-03-08,38.61,38.94,38.25,38.31,859672
AIZ,2016-03-08,72.65,75.56,72.65,75.22,1002756
AJG,2016-03-08,40.95,41.06,40.585,40.88,542832
AKAM,2016-03-08,54.94,55.15,54.15,54.58,2916906
ALB,2016-03-08,58.33,59.13,58.05,58.48,1502484
ALGN,2016-03-08,71.07,71.51,69.84,70.6,843184
ALK,2016-03-08,76.04,77.36,75.08,76.4,1543129
ALLE,2016-03-08,63.08,63.36,62.43,62.95,972306
ALL,2016-03-08,64.76,65.035,64.53,64.58,1797147
ALXN,2016-03-08,147.15,147.59,140.8,141.03,1955916
AMAT,2016-03-08,19.26,19.41,18.76,18.78,12899048
AMD,2016-03-08,2.44,2.46,2.3,2.3,10026930
AME,2016-03-08,47.81,48.13,47.6,47.73,1577337
AMGN,2016-03-08,146.89,147,144.32,144.63,3064070
AMG,2016-03-08,149.9,150.8,147.17,147.33,412248
AMP,2016-03-08,88.46,89.68,87.75,88.82,1906501
AMT,2016-03-08,95.02,95.56,94.365,94.6,1719442
AMZN,2016-03-08,557.87,571.35,554.74,560.26,4729952
ANDV,2016-03-08,85.33,86.25,83.86,84,1955167
ANSS,2016-03-08,86.79,87.27,86.09,86.18,326942
ANTM,2016-03-08,131.7,133.98,131.61,132.48,1241725
AON,2016-03-08,98.47,99.5925,98.2,98.44,1119255
AOS,2016-03-08,36.405,37.12,36.045,36.66,1442648
APA,2016-03-08,50.32,50.42,46.12,46.17,8107619
APC,2016-03-08,44.55,44.64,41,41.14,7708058
APD,2016-03-08,133.92,135.085,131.94,134.22,13887984
APH,2016-03-08,56.41,56.455,55.45,55.68,1844936
ARE,2016-03-08,83.4,83.74,82.41,83.08,450929
ARNC,2016-03-08,29.31,29.7,27.87,27.99,12617645
ATVI,2016-03-08,30.7,31.15,30.51,30.78,6958290
AVB,2016-03-08,180.18,181.205,179.03,179.35,701332
AVGO,2016-03-08,142.29,142.82,139.41,139.63,3321617
AVY,2016-03-08,67.69,68.73,67.0801,68.18,978274
AWK,2016-03-08,67.34,68.625,67.1,68.37,2352606
AXP,2016-03-08,58.84,60,58.71,59.43,10556919
AYI,2016-03-08,213.38,216.72,211.69,214.13,514962
AZO,2016-03-08,766.02,773.17,765,765.05,343035
A,2016-03-08,38.97,39.13,38.01,38.09,1801486
BAC,2016-03-08,13.4,13.465,13.05,13.06,125894779
BAX,2016-03-08,39.67,39.85,39.41,39.58,3128558
BA,2016-03-08,121.98,122.97,121.31,122.35,5257279
BBT,2016-03-08,34.25,34.25,33.48,33.66,4987551
BBY,2016-03-08,34.53,34.95,33.75,34.04,4936542
BDX,2016-03-08,147.58,148.13,146.55,147.19,869925
BEN,2016-03-08,38.06,38.39,37.67,38,1994042
BF.B,2016-03-08,48.535,49.345,48.44,49,1237234
BIIB,2016-03-08,267.24,269.02,260.78,261.28,1552059
BK,2016-03-08,37.68,37.9,37.21,37.49,6171924
BLK,2016-03-08,323.3,325,316.745,320.4,674454
BLL,2016-03-08,33.35,33.91,33.3,33.71,2326900
BMY,2016-03-08,66.11,66.36,65.73,66.26,6494637
BRK.B,2016-03-08,138.25,138.695,137.49,137.8,4124469
BSX,2016-03-08,17.23,17.43,17.19,17.35,7146810
BWA,2016-03-08,35,35.38,33.86,34.42,2096763
BXP,2016-03-08,118.22,118.91,116.9,117.1,587683
CAG,2016-03-08,42.59,43.06,42.55,42.78,1904774
CAH,2016-03-08,83.48,83.66,82.66,82.71,1478004
CAT,2016-03-08,73.78,74.11,71.52,71.73,8748400
CA,2016-03-08,29.5,29.835,29.265,29.6,2303776
CBG,2016-03-08,27.66,27.71,26.67,26.72,3199419
CBOE,2016-03-08,63.19,65.66,62.92,65.56,872530
CBS,2016-03-08,51.56,52.02,50.965,51.18,4530287
CB,2016-03-08,116.45,117.72,116.25,116.28,1273935
CCI,2016-03-08,85.91,86.5,85.37,85.48,3321724
CCL,2016-03-08,46.88,47.135,46.32,46.36,5538926
CDNS,2016-03-08,22.18,22.205,21.93,21.94,1760257
CELG,2016-03-08,103.46,104.95,102.44,102.62,5356153
CERN,2016-03-08,52.57,53.78,52.28,52.79,4017462
CFG,2016-03-08,21.26,21.26,20.53,20.92,9761939
CF,2016-03-08,36.64,37.02,35.225,35.26,3753135
CHD,2016-03-08,45.3,45.97,45.06,45.465,1709820
CHK,2016-03-08,5.05,5.055,4.1,4.3,65203186
CHRW,2016-03-08,71.44,72.33,71.12,71.63,1152955
CHTR,2016-03-08,184.66,186.2,182.7,182.92,1771635
CINF,2016-03-08,64,64.32,63.75,64.03,918105
CI,2016-03-08,139.56,141.01,139.05,139.92,934940
CLX,2016-03-08,123.35,126.86,122.77,125.47,1412373
CL,2016-03-08,67.21,67.93,66.86,67.53,2252992
CMA,2016-03-08,37.6,37.85,36.41,36.61,2766262
CMCSA,2016-03-08,29.44,29.5,29.025,29.145,21004188
CME,2016-03-08,92.12,94.23,92.07,93.29,1451478
CMG,2016-03-08,536.3,542.5,523.42,524.69,1103675
CMI,2016-03-08,104,104,99.3,101.78,3860047
CMS,2016-03-08,40.53,41.12,40.39,40.88,3551954
CNC,2016-03-08,58.18,58.38,57.23,57.26,1172175
CNP,2016-03-08,19.68,19.9,19.51,19.86,3918486
COF,2016-03-08,68.85,69.17,68.01,68.49,2713769
COG,2016-03-08,22.02,22.06,21.255,21.37,8914125
COL,2016-03-08,88.26,88.74,87.86,87.92,713486
COO,2016-03-08,151.33,151.79,148.72,148.92,444324
COP,2016-03-08,41.2,41.25,38.56,38.62,14129291
COST,2016-03-08,147.66,151.92,147.1,150.95,3156267
COTY,2016-03-08,27.32,27.78,27.16,27.64,850910
CPB,2016-03-08,61.88,62.908,61.6,62.51,1501287
CRM,2016-03-08,69.79,70.9,69.17,69.82,4083731
CSCO,2016-03-08,26.97,27.299,26.69,27.05,23821273
CSRA,2016-03-08,25.96,26.2,25.49,25.51,1182515
CSX,2016-03-08,25.25,25.34,24.67,24.7,7759618
CTAS,2016-03-08,87.43,88.33,86.79,87.65,432141
CTL,2016-03-08,31.99,31.99,30.96,31.51,5550512
CTSH,2016-03-08,56.41,56.595,55.78,55.93,3537296
CTXS,2016-03-08,74.41,75.15,73.93,73.96,1672477
CVS,2016-03-08,98,99.75,98,99.04,4354973
CVX,2016-03-08,90.38,91.08,88.33,88.74,10508379
CXO,2016-03-08,99.57,100.2,94.61,95.45,1803576
C,2016-03-08,42.15,42.31,40.99,41.05,26265017
DAL,2016-03-08,46.71,47.095,46.01,46.22,13690455
DE,2016-03-08,84.84,85.13,82.75,83.85,3212293
DFS,2016-03-08,48.18,48.77,48.055,48.24,3333617
DGX,2016-03-08,69.19,69.23,68.22,68.43,897035
DG,2016-03-08,74.16,75.56,74.115,74.24,2018784
DHI,2016-03-08,28.06,28.22,27.4,27.69,4380186
DHR,2016-03-08,89.86,90.045,88.79,88.95,3017541
DISCA,2016-03-08,27.84,27.895,27.1,27.18,4029622
DISCK,2016-03-08,26.91,26.91,26.18,26.24,2868380
DISH,2016-03-08,49.61,49.79,48.59,48.9,2684523
DIS,2016-03-08,98.93,98.98,97.6,97.82,6229279
DLR,2016-03-08,82.65,84,82.285,83.94,1585126
DLTR,2016-03-08,76.41,76.945,75.24,75.96,2627228
DOV,2016-03-08,64.42,64.62,63.06,63.12,1825587
DPS,2016-03-08,90.1,91.6822,90.01,90.75,2399377
DRE,2016-03-08,21.62,21.9,21.18,21.24,2222842
DRI,2016-03-08,64.79,65.22,64.46,64.58,1167159
DTE,2016-03-08,86.22,87.6,85.73,87.26,1489740
DUK,2016-03-08,76.32,77.31,75.9,77.27,4691546
DVA,2016-03-08,70.65,71.085,69.62,69.75,1306337
DVN,2016-03-08,23.91,23.91,21.44,21.47,16059680
D,2016-03-08,71.09,71.78,70.71,71.72,3067637
EA,2016-03-08,63.05,64.18,62.6,62.96,3570584
EBAY,2016-03-08,24.02,24.39,23.69,24.07,11573991
ECL,2016-03-08,104.95,105.4,104.21,104.28,1362332
ED,2016-03-08,71.64,72.95,71.35,72.88,1819451
EFX,2016-03-08,105.12,106.14,104.66,106,673537
EIX,2016-03-08,68.72,69.36,68.28,69.1,2779002
EL,2016-03-08,91.53,91.96,90.7293,91.74,1977379
EMN,2016-03-08,69.56,69.99,68.7,68.87,1232401
EMR,2016-03-08,51.44,51.9,50.64,50.73,5065566
EOG,2016-03-08,74.65,74.84,70.48,70.56,6598941
EQIX,2016-03-08,295.84,303.72,295.3701,298.75,872489
EQR,2016-03-08,71.71,71.93,70.84,70.97,2019927
EQT,2016-03-08,60.86,60.86,57.72,57.96,2514502
ESRX,2016-03-08,70.66,70.75,68.11,68.22,6904134
ESS,2016-03-08,223.17,225.26,221.56,221.93,387716
ES,2016-03-08,56.35,57.03,55.89,56.69,1955757
ETFC,2016-03-08,25.06,25.26,24.35,24.36,5888994
ETN,2016-03-08,58.54,58.54,57.71,57.87,2248861
ETR,2016-03-08,74.04,74.67,73.34,74.57,1250076
EW,2016-03-08,86.94,87.12,85.02,85.12,2229748
EXC,2016-03-08,33.9,34.32,33.39,34.23,8925782
EXPD,2016-03-08,46.91,47.57,46.54,47.21,2081293
EXPE,2016-03-08,104.94,106.36,103.35,104.86,2300951
EXR,2016-03-08,83.38,84.67,83.01,83.45,1332101
FAST,2016-03-08,46.28,46.83,45.55,46.57,3459653
FBHS,2016-03-08,51.16,51.59,50.49,50.8,1153314
FB,2016-03-08,104.78,107.37,104.4,105.93,25616963
FCX,2016-03-08,9.37,9.42,8.56,8.66,58450093
FDX,2016-03-08,144,144.83,142.39,142.53,1281001
FE,2016-03-08,35.12,35.77,34.71,35.56,3952815
FFIV,2016-03-08,100.51,100.82,99.25,99.77,507709
FISV,2016-03-08,96.33,96.81,95.74,95.83,1175926
FIS,2016-03-08,59.53,59.76,59.13,59.18,1470808
FITB,2016-03-08,16.9,16.97,16.5899,16.63,7644283
FLIR,2016-03-08,32.17,32.225,31.47,31.57,774465
FLR,2016-03-08,51.3,51.685,50.365,51.01,3203195
FLS,2016-03-08,45.1,45.13,43.99,44.02,1582010
FL,2016-03-08,62.06,64,62.03,63.44,3225300
FMC,2016-03-08,40.37,40.59,38.21,38.71,1531615
FOXA,2016-03-08,27.79,28.06,27.38,27.45,10519958
FOX,2016-03-08,27.94,28.12,27.67,27.83,3662754
FRT,2016-03-08,149.38,150.24,148.66,149.71,439375
FTI,2016-03-08,26.39,26.39,23.99,24.34,7446018
F,2016-03-08,13.51,13.575,13.15,13.23,34770641
GD,2016-03-08,131.28,132.27,130.74,131.4,1782193
GE,2016-03-08,30.08,30.22,29.97,30.06,31147912
GGP,2016-03-08,28.27,28.39,27.96,28.1,2903635
GILD,2016-03-08,89.65,90.4,88.35,88.66,11056791
GIS,2016-03-08,59.33,60.1,59.22,59.95,3333516
GLW,2016-03-08,19.5,19.57,19.02,19.03,9052542
GM,2016-03-08,31.4,31.4001,30.46,30.68,16794429
GOOGL,2016-03-08,708.39,722.25,704,713.53,2626495
GOOG,2016-03-08,688.59,703.79,685.34,693.97,2076331
GPC,2016-03-08,94.02,94.63,93.67,93.87,688960
GPN,2016-03-08,60.11,60.35,58.92,58.93,2560940
GPS,2016-03-08,29.78,30.309,29.59,29.68,10332140
GRMN,2016-03-08,40.31,40.34,39.35,39.37,1411484
GS,2016-03-08,154,154.23,151.5,151.6,3830392
GT,2016-03-08,32.15,32.49,31.87,32.23,4587420
GWW,2016-03-08,223.86,225.95,222.05,224.79,608997
HAL,2016-03-08,35.32,35.51,34.34,34.48,12300660
HAS,2016-03-08,77.89,79.31,77.8,78.58,774394
HBAN,2016-03-08,9.45,9.56,9.29,9.35,10898733
HBI,2016-03-08,29.14,29.24,28.535,28.6,2867425
HCA,2016-03-08,72.25,72.86,71.25,71.49,2683069
HCN,2016-03-08,66.7,67.03,65.645,65.86,2232057
HCP,2016-03-08,32.47,32.47,31.8,32.08,4187966
HD,2016-03-08,125.22,128.2,125,126.72,5280935
HES,2016-03-08,48.84,48.96,46.53,46.76,5907296
HIG,2016-03-08,43.31,43.75,43.005,43.26,2773545
HII,2016-03-08,131.9,131.9,129.526,130.08,267478
HOG,2016-03-08,46.72,47.23,46.465,46.86,3060837
HOLX,2016-03-08,34.72,34.93,34.59,34.64,1360436
HON,2016-03-08,106.5,107.77,106.09,107.58,3109726
HPE,2016-03-08,15.75,15.79,15.205,15.23,12330490
HPQ,2016-03-08,11.2,11.27,10.96,11.05,13054953
HP,2016-03-08,62.27,62.39,60.02,60.7,2210966
HRB,2016-03-08,28.02,28.16,27.33,27.88,6399889
HRL,2016-03-08,43.3,43.96,43.25,43.69,1572886
HRS,2016-03-08,78.75,79.43,77.18,78.17,1480457
HSIC,2016-03-08,83.41,84.12,82.635,83.755,1049858
HST,2016-03-08,16.73,16.84,16.22,16.27,10673831
HSY,2016-03-08,91.77,92.61,91.69,92.04,897232
HUM,2016-03-08,183.83,184.155,182.01,182.52,403259
IBM,2016-03-08,139.71,140.35,137.42,139.07,5579131
ICE,2016-03-08,46.316,47.2,46.312,46.606,3982270
IDXX,2016-03-08,77.8,77.82,76.19,77.18,554722
IFF,2016-03-08,105.27,109.18,104.93,107.17,1129502
ILMN,2016-03-08,156.09,157.9989,150.1,150.43,2050409
INCY,2016-03-08,73.18,74.22,70.82,71.17,1472861
INFO,2016-03-08,28.39,28.66,28.3,28.595,505766
INTC,2016-03-08,30.83,30.88,30.38,30.56,19104928
INTU,2016-03-08,98.64,100.25,98.4,99.27,2051418
IPG,2016-03-08,21.32,21.39,21.1,21.11,2332633
IP,2016-03-08,38.74,38.9,37.77,37.83,3498637
IQV,2016-03-08,65.09,66.13,64.76,65.65,917812
IRM,2016-03-08,30.7,31.05,30.54,30.94,1572513
IR,2016-03-08,58,58.17,56.89,57.2,2265955
ISRG,2016-03-08,189.4365,190.9331,188.5365,188.9531,817188
ITW,2016-03-08,97.31,97.56,96.44,97.1,1302934
IT,2016-03-08,84.75,84.8,84.06,84.15,243616
IVZ,2016-03-08,28.66,28.82,28.09,28.2,3104788
JBHT,2016-03-08,79.38,79.53,78.09,78.29,804138
JCI,2016-03-08,37.8743,37.9581,37.3297,37.4764,2887932
JEC,2016-03-08,41.41,41.61,40.4,40.76,861093
JNJ,2016-03-08,106.52,106.77,105.965,106.22,7632880
JNPR,2016-03-08,25.05,25.37,24.8,25.03,4425742
JPM,2016-03-08,59.21,59.5,58.68,58.78,14132879
JWN,2016-03-08,54.01,55.99,54,55.11,4829495
KEY,2016-03-08,11.29,11.34,11.03,11.09,11340547
KHC,2016-03-08,76.01,77.15,75.94,76.29,2783730
KIM,2016-03-08,27.33,27.47,27.19,27.33,2552879
KLAC,2016-03-08,68.42,68.83,67.71,67.73,1703342
KMB,2016-03-08,131.13,133.97,130.81,132.35,2913973
KMI,2016-03-08,18.63,18.69,17.8,17.8,22986867
KMX,2016-03-08,52.1,53.225,50.48,50.7,2761625
KORS,2016-03-08,57.08,57.61,56.34,56.75,2495173
KO,2016-03-08,43.92,44.47,43.81,44.32,18900248
KR,2016-03-08,36.93,37.68,36.85,37.02,8964499
KSS,2016-03-08,48.65,49.11,48.17,48.7,3122748
KSU,2016-03-08,86.12,87.025,83.29,83.79,1549697
K,2016-03-08,74.64,75.13,74.5,74.84,1227604
LB,2016-03-08,85.71,86.62,85.45,85.94,2149591
LEG,2016-03-08,46.39,46.66,45.76,46.2,827656
LEN,2016-03-08,44.6176,44.8235,43.2451,43.6569,2578968
LH,2016-03-08,111.07,111.27,110.21,110.32,920966
LKQ,2016-03-08,30.37,30.62,30.15,30.41,2496482
LLL,2016-03-08,117.66,119,116.55,117.91,459504
LLY,2016-03-08,72.94,74.55,72.89,73,3278903
LMT,2016-03-08,213.95,216.21,210.9,215.34,1843814
LNC,2016-03-08,38.58,39.1848,37.42,38.05,2900175
LNT,2016-03-08,34.85,35.245,34.705,35.21,905370
LOW,2016-03-08,70.32,71.88,70.15,70.99,5702393
LRCX,2016-03-08,74.74,75.09,73.27,73.34,3281922
LUK,2016-03-08,15.72,15.85,15.41,15.43,1847667
LUV,2016-03-08,40.64,42.03,39.99,41.59,8532367
LYB,2016-03-08,83.19,84.08,80.54,80.58,6366422
L,2016-03-08,37.08,37.16,36.65,36.67,1232469
MAA,2016-03-08,93.99,94.74,93.52,93.97,637547
MAC,2016-03-08,78.53,78.99,78.06,78.17,1586015
MAR,2016-03-08,68.9,69.45,68.18,68.41,4362110
MAS,2016-03-08,28.78,29.26,28.56,29.14,5309048
MAT,2016-03-08,32.64,33.24,32.3,33.08,3634769
MA,2016-03-08,87.46,87.76,86.81,86.85,4251749
MCD,2016-03-08,116.21,119.08,116.21,118.42,6236181
MCHP,2016-03-08,47.28,47.69,46.59,46.67,2317295
MCK,2016-03-08,162.08,162.63,157.56,158.8,1771376
MCO,2016-03-08,93.27,93.62,92.62,92.78,1084271
MDLZ,2016-03-08,41.38,41.76,41.1,41.38,7354951
MDT,2016-03-08,75.74,75.88,75.3,75.44,4705901
MET,2016-03-08,42.26,42.48,41.28,41.78,7390536
MGM,2016-03-08,19.52,19.84,19.28,19.33,8082187
MHK,2016-03-08,180.31,180.66,176.59,179.39,720923
MKC,2016-03-08,92.91,93.84,92.43,93.6,586727
MLM,2016-03-08,153.22,154.62,151.04,152.2,889994
MMC,2016-03-08,57.37,58.16,57.29,57.44,2471875
MMM,2016-03-08,159.4,160.61,159.35,160.2,2020133
MNST,2016-03-08,42.4833,43.72,42.29,43.11,3842382
MON,2016-03-08,88.15,89.77,87,88.87,3303458
MOS,2016-03-08,30.02,30.37,29.095,29.13,5955531
MO,2016-03-08,61.77,62.39,61.45,62.3,5875132
MPC,2016-03-08,37.07,37.24,35.12,35.17,7230649
MRK,2016-03-08,52.36,52.93,52.285,52.45,8269031
MRO,2016-03-08,10.84,10.87,9.92,10.12,35596327
MSFT,2016-03-08,50.8,52.13,50.595,51.65,33835119
MSI,2016-03-08,70.71,71.45,70.64,71.1,1652090
MS,2016-03-08,25.7,25.86,24.94,25.01,21715067
MTB,2016-03-08,108.54,108.92,107.12,107.82,1254050
MTD,2016-03-08,331.21,336.4,330.43,334.53,207932
MU,2016-03-08,11.44,11.45,10.65,10.66,29648369
MYL,2016-03-08,45.95,46,44.56,44.75,4683362
M,2016-03-08,44.51,44.75,44.01,44.04,3138758
NAVI,2016-03-08,11.3,11.36,10.94,11.1,3665555
NBL,2016-03-08,32.15,32.18,30.6,30.75,5172189
NCLH,2016-03-08,49.11,49.58,47.23,47.31,2596122
NDAQ,2016-03-08,63.86,65.238,63.8,64.87,953765
NEE,2016-03-08,114.49,115.7,114.17,115.45,2068053
NEM,2016-03-08,26.79,26.94,25.37,25.89,8090058
NFLX,2016-03-08,95,98.28,94.5,96.23,14796968
NFX,2016-03-08,29.49,29.63,27.77,28.97,5952159
NI,2016-03-08,22.41,22.6575,22.295,22.48,1999069
NKE,2016-03-08,59.03,60.6,58.71,59.81,9307915
NLSN,2016-03-08,51.56,51.695,50.94,51.12,2554393
NOC,2016-03-08,185.43,187.67,185.08,186.86,1676561
NOV,2016-03-08,34.61,34.76,31.48,31.5,8552285
NRG,2016-03-08,13.59,13.65,12.45,12.51,9361384
NSC,2016-03-08,79.37,79.72,75.96,76.36,5996206
NTAP,2016-03-08,26.59,26.73,25.875,25.95,3069210
NTRS,2016-03-08,65.01,65.44,63.49,63.96,1809086
NUE,2016-03-08,44.14,44.95,44.04,44.32,3750090
NVDA,2016-03-08,32.01,32.2,31.645,31.75,6873478
NWL,2016-03-08,39.23,39.23,38.135,38.7,4901249
NWSA,2016-03-08,11.22,11.27,10.87,10.92,3562465
NWS,2016-03-08,11.91,11.95,11.57,11.59,843710
OKE,2016-03-08,27.43,27.52,26.02,26.22,4921173
OMC,2016-03-08,77.93,78.385,77.42,77.86,1322631
ORCL,2016-03-08,38.11,38.45,37.94,38.15,12384441
ORLY,2016-03-08,260.01,268.26,258.55,264.81,1293155
OXY,2016-03-08,69.12,69.18,66.2,66.4,7144897
O,2016-03-08,57.75,59.045,57.503,58.64,2209222
PAYX,2016-03-08,51.9,52.48,51.85,52.04,1431905
PBCT,2016-03-08,15.55,15.66,15.455,15.48,3903098
PCAR,2016-03-08,53.15,53.49,52.15,52.32,2909173
PCG,2016-03-08,56.38,57.08,56.36,56.94,3398356
PCLN,2016-03-08,1284,1298.94,1280.59,1282.77,420433
PDCO,2016-03-08,44.42,44.58,43.95,44.09,471089
PEG,2016-03-08,44.27,44.86,43.97,44.84,3632327
PEP,2016-03-08,98.97,100.1199,98.745,99.74,4871169
PFE,2016-03-08,29.75,29.75,29.36,29.36,32795865
PFG,2016-03-08,38.82,39.34,37.88,38.18,1614593
PGR,2016-03-08,33.21,33.3,32.94,33.03,3916772
PG,2016-03-08,82.97,83.75,82.67,83.06,7788361
PHM,2016-03-08,17.76,18.07,17.59,17.8,6646635
PH,2016-03-08,107.09,107.895,105.77,106.52,1059649
PKG,2016-03-08,52.95,53.04,51.75,52.62,1420236
PKI,2016-03-08,48.65,48.73,47.525,47.63,774324
PLD,2016-03-08,41.51,41.785,41.265,41.34,3093674
PM,2016-03-08,94.07,94.79,93.76,94.45,5455182
PNC,2016-03-08,86.08,86.475,85,85.07,2081808
PNR,2016-03-08,51.17,51.42,49.815,49.93,1089041
PNW,2016-03-08,69.36,70.28,68.96,70.12,1132293
PPG,2016-03-08,102.38,102.65,101.35,101.51,1280035
PPL,2016-03-08,35.67,36.07,35.51,35.96,3934050
PRGO,2016-03-08,128.92,130.94,128.6,129.06,1623590
PRU,2016-03-08,70.98,71.49,69.44,70.31,2895352
PSA,2016-03-08,250.41,253.02,248.4,248.92,751772
PSX,2016-03-08,86.89,87.75,84.75,84.8,3514423
PVH,2016-03-08,85.39,86.63,84,84.18,1102915
PWR,2016-03-08,21.98,22.26,21.79,22,3064657
PXD,2016-03-08,129.44,130.935,124.4501,125.65,3044676
PX,2016-03-08,107.53,108.69,106.63,108.14,1314973
PYPL,2016-03-08,38.69,38.88,38.11,38.16,6012691
QCOM,2016-03-08,52.89,53.21,51.98,52.46,11684313
QRVO,2016-03-08,48.91,49.1,46.86,47.09,2326914
RCL,2016-03-08,72.26,72.57,70.53,70.65,4740781
REGN,2016-03-08,405.4,408.29,392.655,394.81,709146
REG,2016-03-08,72.86,73.32,72.21,72.39,561680
RE,2016-03-08,192.41,193.29,191.13,192.39,313290
RF,2016-03-08,8.27,8.3,7.945,8.05,29012433
RHI,2016-03-08,41.57,41.69,40.88,41.06,899775
RHT,2016-03-08,66.67,68.86,66.44,68.28,2346213
RJF,2016-03-08,45.67,45.984,44.89,45.4,897134
RL,2016-03-08,98.25,98.88,97.03,97.12,950595
RMD,2016-03-08,57.79,58.19,57.68,57.95,1010672
ROK,2016-03-08,107.61,107.61,105.34,105.38,957564
ROP,2016-03-08,171.66,172.44,170.38,170.78,348949
ROST,2016-03-08,57.41,58.1048,57.225,57.38,2346731
RRC,2016-03-08,33.48,33.5,29.69,29.9,6410807
RSG,2016-03-08,46.74,47.04,46.22,46.63,1493216
RTN,2016-03-08,121.88,123.56,121.62,122.55,1901332
SBAC,2016-03-08,96.12,96.54,93.33,93.53,1134447
SBUX,2016-03-08,57.58,58.23,57.26,57.6,8127426
SCG,2016-03-08,65.6,66.46,65.11,66.16,1206820
SCHW,2016-03-08,27.1,27.3,26.36,26.67,11285809
SEE,2016-03-08,45.62,45.93,45.225,45.41,1138816
SHW,2016-03-08,273.91,278.75,272.25,276.19,810331
SIG,2016-03-08,111.49,112.15,107.49,109.01,1158039
SJM,2016-03-08,126.24,127.21,125.66,126.21,1520304
SLB,2016-03-08,75.26,75.72,72.68,72.7,8727106
SLG,2016-03-08,93.51,93.965,90.79,91.1,1017498
SNA,2016-03-08,152.03,153.1,150.22,151.96,476226
SNI,2016-03-08,63.9,64.28,62.53,63.14,1619012
SNPS,2016-03-08,45.79,46.06,45.365,45.63,941278
SO,2016-03-08,48.67,49.29,48.43,49.15,5362942
SPGI,2016-03-08,93.38,94.63,93.05,93.95,1433775
SPG,2016-03-08,198.32,199.47,197.04,197.69,1003807
SRCL,2016-03-08,114.04,114.93,113.21,113.72,571422
SRE,2016-03-08,97.55,98.59,97.035,98.34,1310955
STI,2016-03-08,36.4,36.43,35.34,35.42,6687807
STT,2016-03-08,57.81,58.08,57.07,57.28,3420753
STX,2016-03-08,35.24,35.39,34.13,34.24,5744052
STZ,2016-03-08,138.45,141.905,137.85,139.97,1472280
SWKS,2016-03-08,72,72.1,69.25,69.91,4802428
SWK,2016-03-08,98.25,99.19,97.95,98.66,1027256
SYF,2016-03-08,28.29,28.43,27.64,27.7,6172928
SYK,2016-03-08,101.68,103.17,98,102.78,2109408
SYMC,2016-03-08,17.04,17.12,16.87,16.95,11165750
SYY,2016-03-08,45.04,45.39,44.77,44.87,3167376
TAP,2016-03-08,88.8,89.16,88.033,88.4,969068
TDG,2016-03-08,221.6,221.785,218.24,218.28,407555
TEL,2016-03-08,60.29,60.85,59.27,59.4,2058394
TGT,2016-03-08,80.55,81.4,80.46,80.53,3981058
TIF,2016-03-08,70.51,70.99,68.95,69.38,1457400
TJX,2016-03-08,75.18,76.04,75.05,75.39,2452426
TMK,2016-03-08,53.1,53.29,52.335,52.61,608576
TMO,2016-03-08,140.24,141.0325,138.78,139.08,2202504
TPR,2016-03-08,38.87,39.25,38.4,38.46,2809775
TRIP,2016-03-08,65.11,65.95,62.49,62.57,2087889
TROW,2016-03-08,71.97,72.6,71.56,71.97,1609199
TRV,2016-03-08,109.46,111.58,109.46,110.85,1891927
TSCO,2016-03-08,85.3,86.81,85.08,85.92,825979
TSN,2016-03-08,65.5,66.14,65.13,65.44,3586851
TSS,2016-03-08,44.27,44.52,43.63,43.88,1435596
TWX,2016-03-08,69.08,69.13,67.99,68.08,3880599
TXN,2016-03-08,54.99,55.15,54.42,54.53,4480557
TXT,2016-03-08,32.59,32.8399,32.055,32.51,2292637
T,2016-03-08,37.97,38.42,37.85,38.09,24606566
UAA,2016-03-08,41.22,41.46,40.595,40.65,4676924
UAL,2016-03-08,56.36,57.45,55.29,56.34,7848123
UDR,2016-03-08,35.92,35.9995,35.25,35.38,3223333
UHS,2016-03-08,113.48,114.4,111.3801,111.82,921676
ULTA,2016-03-08,164.34,165.48,162.47,162.96,1651951
UNH,2016-03-08,121.28,122.32,120.73,121.66,2522033
UNM,2016-03-08,31.02,31.21,30.2,30.46,1856141
UNP,2016-03-08,80.64,81.06,78.1478,78.25,5925127
UPS,2016-03-08,100.54,101.64,100.37,100.62,2985085
URI,2016-03-08,58.69,58.94,56.28,56.84,2179244
USB,2016-03-08,40.22,40.38,39.74,39.85,6094436
UTX,2016-03-08,96.14,97.49,96.125,96.9,5354071
VAR,2016-03-08,79.1,79.73,78.789,79.47,817128
VFC,2016-03-08,65.22,65.72,64.83,64.98,3078329
VIAB,2016-03-08,39.96,40.31,38.16,39.08,3654099
VLO,2016-03-08,62.78,63.88,62.275,62.33,5212440
VMC,2016-03-08,101.84,103.05,100.61,102.13,1248488
VNO,2016-03-08,91.57,91.65,89.53,89.64,1024063
VRSK,2016-03-08,75.86,76.41,75.01,75.65,1062180
VRSN,2016-03-08,87.25,87.99,86.5,87.11,941748
VRTX,2016-03-08,90.63,90.89,85.05,86.91,2776549
VTR,2016-03-08,57.54,57.679,56.23,56.45,2153519
VZ,2016-03-08,52.05,52.75,51.93,52.46,14306530
V,2016-03-08,71.5,71.52,70.51,70.62,12394402
WAT,2016-03-08,127.03,128.14,126.28,127.75,635527
WBA,2016-03-08,78.94,81.45,78.71,80.39,3978436
WDC,2016-03-08,50,50.07,46.35,46.44,6851288
WEC,2016-03-08,56.99,57.99,56.88,57.77,2357204
WFC,2016-03-08,49.61,49.66,48.92,49.05,18098226
WHR,2016-03-08,158.49,159.78,155.9,158.55,946116
WLTW,2016-03-08,116.5,117.37,115.4501,116.71,844475
WMB,2016-03-08,18.89,18.95,17.15,17.26,17389278
WMT,2016-03-08,67.73,68.47,67.485,68.04,10067851
WM,2016-03-08,56.75,57.61,56.4,57.32,3068247
WRK,2016-03-08,35.84,36.135,34.66,35.36,2397309
WU,2016-03-08,19.42,19.445,19.08,19.11,6520971
WYNN,2016-03-08,83.2,83.85,80.12,80.27,3575430
WYN,2016-03-08,75.69,75.9,74.28,74.36,1394671
WY,2016-03-08,27.51,27.83,27.47,27.49,7071471
XEC,2016-03-08,94.19,94.75,90.29,90.74,1835957
XEL,2016-03-08,40.2,40.68,39.93,40.66,4230941
XLNX,2016-03-08,46.64,46.81,45.94,45.95,2073984
XL,2016-03-08,35.11,35.71,35.03,35.26,2150757
XOM,2016-03-08,84,84.21,82.48,82.63,14003912
XRAY,2016-03-08,60.84,62.42,60.84,61.53,3190233
XRX,2016-03-08,41.52,41.76,40.68,41,1232122
XYL,2016-03-08,38.34,38.53,37.84,37.91,1112828
YUM,2016-03-08,77.4,77.77,76.63,76.68,3591018
ZBH,2016-03-08,100,101.215,99.42,100.55,1255876
ZION,2016-03-08,24.12,24.37,23.54,23.68,3098972
ZTS,2016-03-08,40.84,41.14,40.16,40.23,3266342
AAL,2016-03-09,40.74,41.72,40.52,41.65,8546320
AAPL,2016-03-09,101.31,101.58,100.27,101.12,27201683
AAP,2016-03-09,150.98,154.09,149.75,153.77,627985
ABBV,2016-03-09,55.51,56.65,55.04,56.39,8402476
ABC,2016-03-09,87.79,88.01,87.37,87.57,1817730
ABT,2016-03-09,39.26,39.39,39.0062,39.28,6196135
ACN,2016-03-09,102.93,103.42,102.62,103.4,2296742
ADBE,2016-03-09,84.88,85.29,83.25,85.27,2491523
ADI,2016-03-09,55.71,55.91,54.84,54.93,2212678
ADM,2016-03-09,36.28,36.44,35.8,36.06,3015826
ADP,2016-03-09,85.33,85.7699,85.0301,85.72,1636663
ADSK,2016-03-09,57.13,57.42,55.85,56.69,2179751
ADS,2016-03-09,213.95,213.95,209.89,213.19,645628
AEE,2016-03-09,47.8,48.405,47.77,48.27,1324229
AEP,2016-03-09,63.68,64.63,63.545,64.3,2324118
AES,2016-03-09,10.69,10.79,10.47,10.5,9489468
AET,2016-03-09,107.86,109.24,107.29,109.22,3584124
AFL,2016-03-09,60.43,60.77,59.66,60.43,2526511
AGN,2016-03-09,287.86,290,286.25,289.98,2405096
AIG,2016-03-09,52.22,52.27,51.39,51.59,5944292
AIV,2016-03-09,38.36,38.87,38.05,38.49,665943
AIZ,2016-03-09,75.32,76.8,75.2,76.63,1011149
AJG,2016-03-09,40.98,41.17,40.76,41.09,1018510
AKAM,2016-03-09,54.99,55.49,54.29,55.19,1595568
ALB,2016-03-09,58.8,60.34,58.6,60.24,1418117
ALGN,2016-03-09,70.66,71.14,70.13,70.69,718362
ALK,2016-03-09,76.97,78.02,76.06,77.32,822370
ALLE,2016-03-09,63.43,63.68,62.87,63.32,479048
ALL,2016-03-09,64.79,64.92,64.33,64.53,1496694
ALXN,2016-03-09,141.62,142.89,137.27,140.52,2018853
AMAT,2016-03-09,19.01,19.28,18.94,19.17,10108295
AMD,2016-03-09,2.32,2.35,2.2,2.26,13082444
AME,2016-03-09,47.85,47.99,47.54,47.65,933288
AMGN,2016-03-09,144,144.08,139.91,140.9,6075415
AMG,2016-03-09,149.16,149.16,145.73,148.27,340774
AMP,2016-03-09,89.6,89.6,87.77,88.66,1354314
AMT,2016-03-09,94.94,95.18,94.26,94.6,1873258
AMZN,2016-03-09,559.56,560.35,550.125,559.47,4377283
ANDV,2016-03-09,84.92,90.09,84.835,88.5,2859205
ANSS,2016-03-09,86.33,86.88,85.31,86.84,473414
ANTM,2016-03-09,133.13,134.76,132.3,134.54,1240166
AON,2016-03-09,98.74,98.95,98.3,98.72,966083
AOS,2016-03-09,36.765,36.9012,36.18,36.305,1402226
APA,2016-03-09,47.25,47.69,45.01,46.23,6639874
APC,2016-03-09,42.01,43.49,40.63,42.32,7703333
APD,2016-03-09,135.11,135.5,133.69,134.68,9906817
APH,2016-03-09,55.81,56.08,55.515,55.78,905347
ARE,2016-03-09,83.22,84,82.69,83.65,273657
ARNC,2016-03-09,28.29,28.56,27.36,28.26,7260167
ATVI,2016-03-09,30.82,31.05,30.37,30.86,6527104
AVB,2016-03-09,179,181.94,178.45,180.45,461949
AVGO,2016-03-09,140.75,142.53,140.471,141.96,3115229
AVY,2016-03-09,68.58,69.71,68.055,69.1,1164767
AWK,2016-03-09,68.27,68.98,68.0823,68.69,1495715
AXP,2016-03-09,59.73,59.79,58.52,59.05,6469596
AYI,2016-03-09,214.8,217.09,212.31,214.27,284492
AZO,2016-03-09,770.01,778.57,765.99,776.29,272182
A,2016-03-09,38.31,38.4,37.96,38.13,1614633
BAC,2016-03-09,13.17,13.27,13,13.14,92253831
BAX,2016-03-09,39.76,39.89,39.055,39.59,2609186
BA,2016-03-09,122.38,123.26,122.03,122.86,3380259
BBT,2016-03-09,33.92,34.06,33.32,33.46,4888996
BBY,2016-03-09,34.34,34.44,33.84,34.14,3655226
BDX,2016-03-09,147.69,147.91,145.78,147.11,1203654
BEN,2016-03-09,38.1,38.36,37.09,37.41,4197416
BF.B,2016-03-09,49.005,49.37,48.48,48.665,729040
BIIB,2016-03-09,261.26,263.28,252.38,255.66,1892508
BK,2016-03-09,37.79,37.85,37.0001,37.14,5889708
BLK,2016-03-09,323.91,328.35,321,328.31,1179242
BLL,2016-03-09,33.565,33.99,33.565,33.75,1808796
BMY,2016-03-09,66.66,66.6835,64.95,65.54,5431428
BRK.B,2016-03-09,138.55,139.15,138.07,139.13,3165588
BSX,2016-03-09,17.41,17.43,17.13,17.42,8407439
BWA,2016-03-09,34.7,35.27,34.47,35.12,1988296
BXP,2016-03-09,117.43,118.28,117.02,117.34,701550
CAG,2016-03-09,43,43.29,42.79,43.25,1894906
CAH,2016-03-09,83.13,83.45,82.79,83.18,1334675
CAT,2016-03-09,72.33,72.7,71.26,71.87,4907917
CA,2016-03-09,29.67,30.27,29.47,30.07,3473845
CBG,2016-03-09,26.89,27.02,26.03,26.78,3840747
CBOE,2016-03-09,65.39,65.61,64.7,65.17,474887
CBS,2016-03-09,52.73,53.1,51.59,52.1,7024906
CB,2016-03-09,117,117.81,116.45,117.78,1439037
CCI,2016-03-09,85.72,86,84.67,85.22,3124108
CCL,2016-03-09,46.51,46.68,45.98,46.47,3975277
CDNS,2016-03-09,22.02,22.16,21.88,22.01,2495694
CELG,2016-03-09,102.87,103.25,99.64,101.04,6818576
CERN,2016-03-09,53.03,53.71,52.98,53.54,3756877
CFG,2016-03-09,21.1,21.23,20.56,20.7,5653364
CF,2016-03-09,35.53,36.19,34.7,35.42,3198911
CHD,2016-03-09,45.635,45.94,44.97,45.085,2147474
CHK,2016-03-09,4.56,4.7,4.3,4.63,39907855
CHRW,2016-03-09,71.26,72.23,70.55,71.42,899907
CHTR,2016-03-09,184.04,186.75,183.25,186.55,1577391
CINF,2016-03-09,64.27,64.34,63.57,63.99,587578
CI,2016-03-09,140.88,142,138.91,140.09,1339058
CLX,2016-03-09,125.85,126.67,124.99,125.22,1034463
CL,2016-03-09,67.88,68.58,67.3,67.98,2712297
CMA,2016-03-09,37.03,37.15,35.89,36.08,2482040
CMCSA,2016-03-09,29.35,29.55,29.15,29.39,15741946
CME,2016-03-09,93.45,94.5,93.03,93.9,1326168
CMG,2016-03-09,512.56,518.612,492.5,506.63,3399266
CMI,2016-03-09,102.06,103.05,100.43,102.07,1675846
CMS,2016-03-09,40.66,41.15,40.66,40.9,2923986
CNC,2016-03-09,57.5,58.315,56.99,58.15,952173
CNP,2016-03-09,19.87,20.165,19.83,19.95,5377491
COF,2016-03-09,69.04,69.295,68.25,68.7,2508379
COG,2016-03-09,21.86,21.98,19.77,21.25,22277883
COL,2016-03-09,88.6,88.89,88.18,88.36,646195
COO,2016-03-09,149.18,149.24,144.17,147.93,616321
COP,2016-03-09,39.35,39.715,38.38,39.05,13347800
COST,2016-03-09,151.35,153.5,151.31,153.05,2395294
COTY,2016-03-09,27.69,27.795,27.16,27.34,1181100
CPB,2016-03-09,62.55,63.25,62.41,63.25,2191127
CRM,2016-03-09,70.09,71.12,69.92,71.04,4255571
CSCO,2016-03-09,27.24,27.8,27.12,27.61,38890209
CSRA,2016-03-09,26,26,24.93,25.33,919874
CSX,2016-03-09,24.74,25.18,24.695,25.08,8301457
CTAS,2016-03-09,87.93,88.19,86.65,87.24,594047
CTL,2016-03-09,31.6,31.68,30.9171,31.53,4207328
CTSH,2016-03-09,56.2,56.24,55.66,56.05,3283227
CTXS,2016-03-09,74.43,75.5,74.15,75.06,1057140
CVS,2016-03-09,99.42,100.6,99.11,100.52,5153545
CVX,2016-03-09,89.7,94.64,89.47,92.82,19323119
CXO,2016-03-09,97.63,98.69,94.85,96.68,1902057
C,2016-03-09,41.36,41.43,40.625,41.15,18573924
DAL,2016-03-09,46.31,46.94,46.22,46.74,8449094
DE,2016-03-09,84.15,84.7,82.63,83.04,2677175
DFS,2016-03-09,48.55,48.71,47.78,48,2163828
DGX,2016-03-09,68.63,68.95,68.1,68.61,761729
DG,2016-03-09,74.68,75.33,74.38,75.21,3018424
DHI,2016-03-09,27.91,28.215,27.535,28.06,2787564
DHR,2016-03-09,89.43,89.44,88.3,88.47,2630987
DISCA,2016-03-09,27.49,27.86,27.26,27.67,2973384
DISCK,2016-03-09,26.44,26.82,26.3,26.62,2766290
DISH,2016-03-09,49.23,49.43,48.56,48.95,1961785
DIS,2016-03-09,98,98.24,96.81,97.66,7010658
DLR,2016-03-09,83.9,85.81,83.4,85.65,1913704
DLTR,2016-03-09,76.21,77.37,75.9701,76.73,2040931
DOV,2016-03-09,63.15,63.37,61.35,62.11,1876301
DPS,2016-03-09,90.93,92.35,90.6,92.02,1382093
DRE,2016-03-09,21.27,21.37,21.14,21.21,2644884
DRI,2016-03-09,67,68,66.01,66.93,4647952
DTE,2016-03-09,88.33,88.58,87.59,87.93,1117113
DUK,2016-03-09,77,77.83,76.7,77.51,5048720
DVA,2016-03-09,70.21,70.27,69.61,70.17,1009962
DVN,2016-03-09,22.07,23.44,21.5,22.93,14397786
D,2016-03-09,71.7,72.33,71.6,72.1,2312433
EA,2016-03-09,63.19,64.04,62.74,63.92,3124282
EBAY,2016-03-09,24.34,24.49,23.7,23.95,12347667
ECL,2016-03-09,104.74,105.33,103.92,104.22,2218944
ED,2016-03-09,72.61,73.69,72.61,72.73,2103353
EFX,2016-03-09,106.6,106.999,106.04,106.76,549957
EIX,2016-03-09,69.07,69.99,68.845,69.75,2455647
EL,2016-03-09,92.24,93.1,91.785,92.2,975024
EMN,2016-03-09,69.28,70.39,68.98,70.36,1421646
EMR,2016-03-09,50.94,51.13,50,50.06,4737155
EOG,2016-03-09,71.59,72.5,69.81,72.26,4693466
EQIX,2016-03-09,299.92,303.7,299.29,301.26,675148
EQR,2016-03-09,71,72.1125,70.83,71.68,1654088
EQT,2016-03-09,59.24,59.93,57.44,57.9,1617828
ESRX,2016-03-09,68.58,70.08,68.11,69.57,3776958
ESS,2016-03-09,222.19,224.38,219.67,222.24,398846
ES,2016-03-09,56.59,57.16,56.4044,56.87,1648702
ETFC,2016-03-09,24.63,24.7,24.09,24.45,4723417
ETN,2016-03-09,58.23,58.74,57.86,58.56,2851441
ETR,2016-03-09,74.61,75.91,74.58,75.25,1501277
EW,2016-03-09,85.31,86.33,84.65,85.75,1415948
EXC,2016-03-09,34.07,34.36,33.95,34.17,7158600
EXPD,2016-03-09,47.26,47.82,47.07,47.39,1928407
EXPE,2016-03-09,105.13,106.23,103.49,105.69,1891805
EXR,2016-03-09,83.55,85.625,83.4,84.95,1109517
FAST,2016-03-09,46.8,47.09,46.4638,46.99,2345618
FBHS,2016-03-09,51.06,51.31,50.5,50.91,791987
FB,2016-03-09,106.7,107.51,105.49,107.51,20493305
FCX,2016-03-09,8.91,9.23,8.47,9.15,49123185
FDX,2016-03-09,141.9,142.53,139.89,141.98,1483758
FE,2016-03-09,35.52,36.45,35.495,35.8,4088768
FFIV,2016-03-09,100.25,100.95,99.37,99.79,478584
FISV,2016-03-09,96.35,96.7,95.99,96.46,937423
FIS,2016-03-09,59.52,60.05,59.11,60.02,1873594
FITB,2016-03-09,16.74,16.84,16.525,16.6,4911668
FLIR,2016-03-09,31.78,32.14,31.78,32,529548
FLR,2016-03-09,51.23,51.23,50.09,50.21,2143745
FLS,2016-03-09,44.36,44.36,43.75,43.95,506839
FL,2016-03-09,63.55,63.69,62.53,62.71,1773983
FMC,2016-03-09,38.98,39.785,38.915,38.94,1433922
FOXA,2016-03-09,27.62,27.79,27.41,27.7,7779294
FOX,2016-03-09,27.93,28.185,27.85,28.08,2397127
FRT,2016-03-09,150.28,151.01,149.14,149.66,315138
FTI,2016-03-09,24.64,25.67,23.68,25.27,4971116
F,2016-03-09,13.25,13.32,13.01,13.19,34146206
GD,2016-03-09,131.62,132.34,130.63,131.91,1503346
GE,2016-03-09,30.16,30.2,29.97,30.05,24820939
GGP,2016-03-09,28.17,28.42,28.07,28.22,2256684
GILD,2016-03-09,88.94,89.25,87.43,87.83,10428066
GIS,2016-03-09,60.11,60.92,60.03,60.44,3051915
GLW,2016-03-09,19.1,19.41,19.1,19.18,6818157
GM,2016-03-09,30.47,30.63,30.2,30.54,12158851
GOOGL,2016-03-09,715.165,726.24,712.66,725.41,1977169
GOOG,2016-03-09,698.47,705.68,694,705.24,1421515
GPC,2016-03-09,93.98,94.3,92.82,93.94,496497
GPN,2016-03-09,59.04,59.3799,58.57,59.27,1153389
GPS,2016-03-09,29.89,30.09,29.49,29.7,4250301
GRMN,2016-03-09,39.72,39.79,39.14,39.27,1189380
GS,2016-03-09,152.11,152.5,149.18,149.91,3250915
GT,2016-03-09,32.45,32.79,32.305,32.47,2832255
GWW,2016-03-09,226,226.18,217.59,218.94,907636
HAL,2016-03-09,35.07,35.2,34.17,34.69,9015312
HAS,2016-03-09,78.89,79.09,77.92,78,772352
HBAN,2016-03-09,9.44,9.47,9.295,9.34,12722563
HBI,2016-03-09,28.85,28.91,28.18,28.23,3737630
HCA,2016-03-09,71.85,72.37,71.03,72.26,3270730
HCN,2016-03-09,66.01,66.8494,65.85,66.5,1699676
HCP,2016-03-09,32.12,32.565,32.105,32.3,2621763
HD,2016-03-09,127.03,127.52,125.33,126.03,4047028
HES,2016-03-09,47.68,48.21,46.23,47.08,4652781
HIG,2016-03-09,43.29,43.52,42.8,43.21,2170217
HII,2016-03-09,130.62,132.59,130.19,131.68,304923
HOG,2016-03-09,47.02,48,46.53,47.54,2106026
HOLX,2016-03-09,34.79,34.99,34.5,34.59,2322265
HON,2016-03-09,107.78,108.95,107.76,108.93,3562256
HPE,2016-03-09,15.34,15.835,15.3,15.49,11069442
HPQ,2016-03-09,11.09,11.45,11.09,11.36,12056828
HP,2016-03-09,62.02,63.31,60.53,62.22,2409035
HRB,2016-03-09,28,28.2,27.37,27.41,5075396
HRL,2016-03-09,43.78,44.1431,43.62,43.92,2357745
HRS,2016-03-09,78.77,80.19,78.31,79.76,1090697
HSIC,2016-03-09,84.005,84.1625,83.51,83.67,469390
HST,2016-03-09,16.32,16.37,15.99,16.17,9644144
HSY,2016-03-09,92.38,93.22,91.96,92.57,889028
HUM,2016-03-09,182.99,185.62,182.79,184.43,1364256
IBM,2016-03-09,139.31,142.17,139.23,140.41,4406481
ICE,2016-03-09,46.7,46.768,45.443,45.994,6541055
IDXX,2016-03-09,77.18,78.04,75.08,77.91,598096
IFF,2016-03-09,107.26,107.98,106.11,107.5,563462
ILMN,2016-03-09,150.32,153.77,147.585,153,1564839
INCY,2016-03-09,71.28,71.955,67.83,68.85,1578158
INFO,2016-03-09,28.6,28.79,28.42,28.72,575496
INTC,2016-03-09,30.83,31.04,30.67,30.865,14707806
INTU,2016-03-09,99.39,100.01,98.905,99.47,1549033
IPG,2016-03-09,21.24,21.375,21.06,21.17,2378623
IP,2016-03-09,38.09,38.62,37.88,38.55,3928122
IQV,2016-03-09,65.75,66.08,64.785,65.51,792099
IRM,2016-03-09,31.04,31.57,30.72,31.46,1849564
IR,2016-03-09,57.22,57.55,56.98,57.31,1383965
ISRG,2016-03-09,190.0098,191.1898,188.3498,190.9665,920502
ITW,2016-03-09,97.4,97.73,96.57,96.88,1312646
IT,2016-03-09,84.34,85.19,83.54,83.72,270642
IVZ,2016-03-09,28.48,28.5,27.67,28.19,3549625
JBHT,2016-03-09,78.62,79.81,78.155,79.76,751670
JCI,2016-03-09,37.6335,37.822,37.6021,37.6858,1522184
JEC,2016-03-09,41.09,41.09,40.48,40.75,599713
JNJ,2016-03-09,106.84,107.02,106.09,106.84,7564238
JNPR,2016-03-09,25.19,25.495,24.82,25.23,4477105
JPM,2016-03-09,59.15,59.54,58.68,59.12,13238828
JWN,2016-03-09,55.39,56.25,54.96,55.84,3367871
KEY,2016-03-09,11.14,11.205,10.85,10.9,11315756
KHC,2016-03-09,76.67,77,75.8,76.63,2631348
KIM,2016-03-09,27.38,27.605,27.25,27.37,2037675
KLAC,2016-03-09,67.94,68.36,67.79,68.06,1296629
KMB,2016-03-09,132.5,133.5,131.52,131.97,1942363
KMI,2016-03-09,18.08,18.5199,17.88,17.99,19378923
KMX,2016-03-09,50.91,51.06,49.99,50.99,1371300
KORS,2016-03-09,57.27,58.5,56.73,58.14,2958163
KO,2016-03-09,44.39,44.83,44.29,44.81,18466621
KR,2016-03-09,37.1,38.06,37.09,37.81,9266159
KSS,2016-03-09,49.02,49.815,48.74,49.07,3411402
KSU,2016-03-09,84.47,85.08,82.985,83.44,1286249
K,2016-03-09,75.25,75.92,74.98,75.2,1299135
LB,2016-03-09,86.19,86.34,85.2,85.72,1119254
LEG,2016-03-09,46.67,46.73,46.03,46.25,647282
LEN,2016-03-09,43.8921,44.4608,43.1961,44.3235,1813576
LH,2016-03-09,110.77,111.84,110,111.14,869551
LKQ,2016-03-09,30.7,30.76,30.265,30.42,1403530
LLL,2016-03-09,118.74,119.42,117.36,117.59,465417
LLY,2016-03-09,73.51,73.94,73,73.54,2372034
LMT,2016-03-09,216.75,217.92,215.74,216.41,988190
LNC,2016-03-09,38.49,38.74,37.63,38.11,2676571
LNT,2016-03-09,35.07,35.5,34.73,35.415,870892
LOW,2016-03-09,71.09,71.66,70.5,70.85,3358307
LRCX,2016-03-09,73.55,74.395,73.06,73.81,1643148
LUK,2016-03-09,15.53,15.55,15.19,15.19,1715715
LUV,2016-03-09,41.71,42.41,41.31,42.32,6965748
LYB,2016-03-09,81.95,82.92,80.89,82.59,7156130
L,2016-03-09,36.95,36.95,36.23,36.37,1365563
MAA,2016-03-09,93.81,94.99,93.78,94.09,303210
MAC,2016-03-09,78.45,79.47,78.33,78.64,1596265
MAR,2016-03-09,68.74,68.77,68.09,68.59,2283898
MAS,2016-03-09,29.22,29.32,28.66,29.23,4956508
MAT,2016-03-09,33.1,33.615,33,33.28,4265877
MA,2016-03-09,87.21,87.6,86.7001,87.18,3478625
MCD,2016-03-09,119.24,120.2,118.46,119.64,6428198
MCHP,2016-03-09,47.03,47.51,46.74,47.51,2413374
MCK,2016-03-09,160,163.52,159.33,161.88,1280864
MCO,2016-03-09,93.58,93.62,92.25,93.06,812057
MDLZ,2016-03-09,41.55,42.21,41.3,41.95,7012762
MDT,2016-03-09,75.92,76,75.015,75.55,4071462
MET,2016-03-09,42.29,42.46,41.58,42,3924204
MGM,2016-03-09,19.66,20.18,19.55,20.05,9833891
MHK,2016-03-09,180.7,181.33,177.79,180,579469
MKC,2016-03-09,93.94,94.45,93.46,93.87,462727
MLM,2016-03-09,152.8,153.52,151.1325,152.73,651614
MMC,2016-03-09,57.38,57.88,57.11,57.71,1366852
MMM,2016-03-09,160.5,160.78,159.52,160.09,1883182
MNST,2016-03-09,42.9866,43.5533,42.9133,43.3566,1974045
MON,2016-03-09,89.31,89.87,88.46,88.72,2411972
MOS,2016-03-09,29.35,30.16,29.04,30.13,5591463
MO,2016-03-09,62.64,62.89,62.4001,62.81,5932729
MPC,2016-03-09,35.86,37.42,35.58,37.06,7656703
MRK,2016-03-09,52.58,52.89,52.1,52.36,9150631
MRO,2016-03-09,10.51,10.68,10.08,10.48,30862013
MSFT,2016-03-09,51.89,52.85,51.855,52.84,28251588
MSI,2016-03-09,71.34,71.83,71.17,71.48,1636398
MS,2016-03-09,25.2,25.26,24.44,24.61,23542331
MTB,2016-03-09,108.76,108.98,107.46,108,956156
MTD,2016-03-09,335.77,335.77,327.77,329.87,192820
MU,2016-03-09,10.76,10.91,10.53,10.81,15133844
MYL,2016-03-09,44.98,46.59,44.64,46.55,5809233
M,2016-03-09,44.13,44.7225,43.8898,44.31,2878285
NAVI,2016-03-09,11.19,11.39,11.05,11.2,2781080
NBL,2016-03-09,31.35,32.3901,30.46,32.06,4240090
NCLH,2016-03-09,47.65,48.43,46.69,47.59,1960352
NDAQ,2016-03-09,65.41,65.95,64.87,65.37,749249
NEE,2016-03-09,115.34,116.41,115.34,116.26,1859103
NEM,2016-03-09,25.4,26.27,24.88,26.14,9860326
NFLX,2016-03-09,96.82,98.37,95,98,12298660
NFX,2016-03-09,29.69,31.17,29.22,30.64,6156383
NI,2016-03-09,22.51,22.79,22.48,22.62,1169129
NKE,2016-03-09,59.58,59.62,57.95,58.33,12766907
NLSN,2016-03-09,50.8,51,50.45,50.64,2950310
NOC,2016-03-09,188.26,188.34,186.49,186.74,1389882
NOV,2016-03-09,31.37,32.15,30.6,31.38,6569924
NRG,2016-03-09,12.57,12.835,12,12.36,15573499
NSC,2016-03-09,76.97,77.495,75.27,75.75,2479045
NTAP,2016-03-09,26.15,26.57,26.09,26.17,4162892
NTRS,2016-03-09,64.18,64.75,63.34,63.64,1081918
NUE,2016-03-09,44.47,44.78,43.28,43.54,2827687
NVDA,2016-03-09,32.03,32.075,31.32,31.73,5569737
NWL,2016-03-09,38.98,39.87,38.82,39.85,6918661
NWSA,2016-03-09,11,11.35,10.88,11.09,6571990
NWS,2016-03-09,11.66,12.02,11.63,11.84,1154409
OKE,2016-03-09,26.72,27.11,25.7156,26.47,3217810
OMC,2016-03-09,78.25,78.28,77.15,77.63,1323239
ORCL,2016-03-09,38.43,38.61,38.12,38.48,16786465
ORLY,2016-03-09,265.27,266.97,262.71,264.77,743734
OXY,2016-03-09,67.23,69.25,66.3,68.43,5721562
O,2016-03-09,58.51,59.57,58.38,58.93,1573319
PAYX,2016-03-09,52.31,52.375,51.95,52.12,1434352
PBCT,2016-03-09,14.84,15.58,14.84,15.41,2987940
PCAR,2016-03-09,52.63,53,52.035,52.22,2294447
PCG,2016-03-09,56.93,57.44,56.93,57.28,2035183
PCLN,2016-03-09,1280,1291.9,1263.41,1291.89,443079
PDCO,2016-03-09,44.22,44.38,43.67,43.87,754691
PEG,2016-03-09,44.7,45.17,44.55,44.95,3600455
PEP,2016-03-09,100,100.58,99.74,100.2,5085004
PFE,2016-03-09,29.72,29.85,29.42,29.74,76901930
PFG,2016-03-09,38.58,38.78,37.78,38.32,1529935
PGR,2016-03-09,33.2,33.31,32.94,33.03,1962834
PG,2016-03-09,83.3,83.69,82.68,82.96,8954849
PHM,2016-03-09,17.93,18.12,17.63,18.04,5040457
PH,2016-03-09,106.95,107.7396,106.12,107.23,714713
PKG,2016-03-09,52.73,55.11,52.51,55.01,2789286
PKI,2016-03-09,47.96,48.03,47.56,47.79,913455
PLD,2016-03-09,41.47,41.87,41.47,41.72,2764727
PM,2016-03-09,94.87,96.07,94.66,96.01,6544284
PNC,2016-03-09,85.75,85.94,84.42,84.62,2276214
PNR,2016-03-09,50.22,50.54,49.79,50.2,1039200
PNW,2016-03-09,69.94,70.95,69.8,70.74,987521
PPG,2016-03-09,102.2,102.705,101.38,102.28,1147527
PPL,2016-03-09,36,36.6,36,36.46,4374065
PRGO,2016-03-09,129.88,131.52,129.39,131.41,1065515
PRU,2016-03-09,70.97,71.27,69.91,70.41,2271787
PSA,2016-03-09,249.64,251.53,248.85,249.89,512437
PSX,2016-03-09,85.52,87.23,85.2,86.09,3076768
PVH,2016-03-09,84.78,85.3,83.115,85.01,654915
PWR,2016-03-09,22.07,22.205,21.885,21.96,3492524
PXD,2016-03-09,127.76,129.5,124.3,128.68,1981531
PX,2016-03-09,108.42,109.35,107.85,109.06,1416002
PYPL,2016-03-09,38.48,38.62,37.82,38.57,4990510
QCOM,2016-03-09,52.41,52.52,51.74,51.95,13964474
QRVO,2016-03-09,47.54,48.68,46.23,48.18,1432205
RCL,2016-03-09,71.06,71.22,69.27,70.14,3073418
REGN,2016-03-09,388.53,389.61,373.8,374.75,1593592
REG,2016-03-09,72.63,73.31,72.19,72.78,886258
RE,2016-03-09,192.98,194.1399,192.01,193.35,262120
RF,2016-03-09,8.09,8.12,7.83,7.87,22307704
RHI,2016-03-09,41.16,41.9,41.08,41.52,1219834
RHT,2016-03-09,68.81,69.9,68.63,69.9,1905918
RJF,2016-03-09,45.77,45.955,45.13,45.49,618367
RL,2016-03-09,97.44,98.2,95.34,97.15,852101
RMD,2016-03-09,58.08,58.1,57.905,57.99,801545
ROK,2016-03-09,106.07,106.665,105.03,105.22,785268
ROP,2016-03-09,171.69,172.51,170.08,170.61,378514
ROST,2016-03-09,56.44,57.47,56.25,56.58,3208362
RRC,2016-03-09,30.68,30.7,28.755,29.55,7094717
RSG,2016-03-09,46.88,47.36,46.8,47,1566921
RTN,2016-03-09,123.62,123.7792,122.41,122.52,1833586
SBAC,2016-03-09,93.85,94.945,91.06,91.76,2141309
SBUX,2016-03-09,57.78,57.97,56.79,57.07,9734589
SCG,2016-03-09,65.95,67.08,65.95,66.61,873541
SCHW,2016-03-09,26.92,27.03,26.32,26.55,6938449
SEE,2016-03-09,45.76,46.02,45.48,45.87,963992
SHW,2016-03-09,277.11,279,273.89,275.21,769709
SIG,2016-03-09,110,110.92,106.3,108.09,1369494
SJM,2016-03-09,126.9,127.68,126.01,127.07,1046669
SLB,2016-03-09,73.75,73.93,72.6,72.75,6966573
SLG,2016-03-09,91.53,93.48,91.03,92.63,872521
SNA,2016-03-09,152.37,152.8,150.5,151.37,403145
SNI,2016-03-09,63.56,64.34,63.15,64.12,704910
SNPS,2016-03-09,45.85,46.02,45.49,45.78,989228
SO,2016-03-09,49.14,49.69,49.02,49.56,4501163
SPGI,2016-03-09,94.52,94.58,92.77,93.25,897714
SPG,2016-03-09,198.14,199.47,197.35,197.77,1000612
SRCL,2016-03-09,113.96,114.68,113.82,114.09,759035
SRE,2016-03-09,98.45,99.74,97.93,98.87,999588
STI,2016-03-09,35.79,35.8518,34.79,35.05,5976408
STT,2016-03-09,57.8,57.99,56.88,56.99,3869269
STX,2016-03-09,34.36,35.12,33.9,34.21,4586116
STZ,2016-03-09,140.27,141.17,139.11,140.28,1248884
SWKS,2016-03-09,70.32,71.91,69.96,71.02,3002489
SWK,2016-03-09,98.92,99.4499,98.3295,98.99,885194
SYF,2016-03-09,27.84,28.0599,27.54,27.68,6987348
SYK,2016-03-09,102.88,103.545,102.71,103.12,1592685
SYMC,2016-03-09,16.99,17.67,16.74,17.59,11232238
SYY,2016-03-09,44.87,45.42,44.785,45.04,3558582
TAP,2016-03-09,88.6,90.53,88.24,90.38,1395144
TDG,2016-03-09,219,221.585,218.29,219.96,327162
TEL,2016-03-09,59.59,59.955,59.325,59.48,2080226
TGT,2016-03-09,81,81.5,80.59,81.21,3573213
TIF,2016-03-09,69.63,70.63,69.17,70.2,1036986
TJX,2016-03-09,75.72,75.76,74.68,74.95,1881523
TMK,2016-03-09,53,53.48,52.51,52.87,530548
TMO,2016-03-09,139.65,140.27,137.47,138.15,2588844
TPR,2016-03-09,38.76,39.01,38.19,38.81,3376059
TRIP,2016-03-09,62.65,63.61,60.02,60.98,2732523
TROW,2016-03-09,72.2,72.36,70.9,71.52,1354537
TRV,2016-03-09,111.5,111.7,110.83,111.33,1452077
TSCO,2016-03-09,86.51,88.37,86.26,86.83,851854
TSN,2016-03-09,65.68,66.82,65.47,66.08,4538882
TSS,2016-03-09,44.26,44.52,43.83,44.48,1330034
TWX,2016-03-09,68.47,68.96,67.97,68.65,4621612
TXN,2016-03-09,54.7,55.14,54.54,54.75,3641667
TXT,2016-03-09,32.67,33.46,32.55,33.16,3058452
T,2016-03-09,38.12,38.32,37.83,37.98,22171595
UAA,2016-03-09,40.795,40.8402,39.45,40.15,6594682
UAL,2016-03-09,56.74,57.59,56.47,57.44,4755173
UDR,2016-03-09,35.44,36.02,35.125,35.77,2387776
UHS,2016-03-09,112.66,113.1,110.73,113.01,540354
ULTA,2016-03-09,164.7,165.97,158.21,159.01,2445401
UNH,2016-03-09,121.88,122.12,120.45,121.1,2094397
UNM,2016-03-09,30.7,30.79,30.23,30.58,1469906
UNP,2016-03-09,78.9,80.2,78.67,80.14,6028598
UPS,2016-03-09,99.5,100.15,98.89,99.56,3442880
URI,2016-03-09,57.12,58.95,55.93,58.24,1347668
USB,2016-03-09,40.14,40.14,39.615,39.76,5476659
UTX,2016-03-09,97.32,97.48,96.4,96.6,4158952
VAR,2016-03-09,79.68,79.68,77.86,78.03,1011432
VFC,2016-03-09,65.47,65.47,64.34,64.84,2305539
VIAB,2016-03-09,38.83,39.33,38.2,38.88,2645767
VLO,2016-03-09,63.63,65.85,63.031,64.8,6116952
VMC,2016-03-09,103.23,103.26,101.58,102.56,1156218
VNO,2016-03-09,90.31,90.71,89.13,89.47,786571
VRSK,2016-03-09,75.92,76.82,75.57,76.48,652616
VRSN,2016-03-09,87.21,88.34,86.56,86.96,1439760
VRTX,2016-03-09,87.45,87.45,84.35,84.63,2201846
VTR,2016-03-09,56.67,57.57,56.5,56.78,9920788
VZ,2016-03-09,52.55,52.96,52,52.34,15466618
V,2016-03-09,71,71.082,69.9,70.68,9291563
WAT,2016-03-09,128.38,128.63,127.21,127.92,655426
WBA,2016-03-09,80.94,83.1,80.63,81.6,5018378
WDC,2016-03-09,46.77,48.28,46.41,47.44,4792668
WEC,2016-03-09,57.77,58.55,57.54,58.08,1770736
WFC,2016-03-09,49.38,49.5,48.51,48.79,17920105
WHR,2016-03-09,158.65,159.78,156.93,158.58,718000
WLTW,2016-03-09,117.05,117.31,115.5,116.49,796520
WMB,2016-03-09,17.68,18.2,17.3,17.96,13623593
WMT,2016-03-09,67.79,67.99,67.12,67.53,7824756
WM,2016-03-09,57.44,57.96,57.44,57.66,1745702
WRK,2016-03-09,35.65,36.04,35.28,35.6,2395293
WU,2016-03-09,19.07,19.39,19.06,19.22,5324813
WYNN,2016-03-09,81.42,82.44,79.77,81.56,2373544
WYN,2016-03-09,74.43,74.52,73.6,74.04,886392
WY,2016-03-09,27.72,27.82,27.465,27.57,4901368
XEC,2016-03-09,93.32,93.47,89.75,92.7,1323536
XEL,2016-03-09,40.64,40.94,40.52,40.72,3557762
XLNX,2016-03-09,46.09,46.72,46,46.43,2589533
XL,2016-03-09,35.4,35.49,35.09,35.23,1637750
XOM,2016-03-09,83.22,83.85,82.24,82.4,14139276
XRAY,2016-03-09,61.79,62.42,61.03,62.11,2531288
XRX,2016-03-09,41.24,42.234,41.04,42.16,1795189
XYL,2016-03-09,38.08,38.2115,37.88,38.15,1458398
YUM,2016-03-09,77.1,77.64,76.015,76.3,2582623
ZBH,2016-03-09,100.65,101.23,100.06,100.38,747947
ZION,2016-03-09,23.95,24.04,23.415,23.58,2667370
ZTS,2016-03-09,40.55,40.6,39.84,40.46,4083719
AAL,2016-03-10,42.11,42.11,40.91,41.63,5814184
AAPL,2016-03-10,101.41,102.24,100.15,101.17,33513577
AAP,2016-03-10,153.8,156.2899,153.54,156.15,765248
ABBV,2016-03-10,56.56,57.37,55.3188,56.23,5627857
ABC,2016-03-10,88.01,88.16,85.81,86.18,3419134
ABT,2016-03-10,39.41,39.88,38.82,39.03,8716891
ACN,2016-03-10,103.64,104.4,102.1,103.58,2406897
ADBE,2016-03-10,85.06,86.52,83.59,84.85,2969730
ADI,2016-03-10,55.46,55.81,54.42,55.12,1757566
ADM,2016-03-10,36.11,36.35,35.36,35.77,3242267
ADP,2016-03-10,86.21,86.75,84.36,85.2,1528377
ADSK,2016-03-10,57,57,54.57,55.95,2404967
ADS,2016-03-10,213.26,214.69,206.73,208.06,760838
AEE,2016-03-10,48.2,48.35,47.39,47.94,2980373
AEP,2016-03-10,64.3,64.44,63.475,64.13,1951529
AES,2016-03-10,10.5,10.81,10.43,10.81,4153939
AET,2016-03-10,109.81,111.73,109.33,110.87,2315642
AFL,2016-03-10,60.53,61,59.87,60.37,1906662
AGN,2016-03-10,292.49,293.75,287.54,289.25,2130196
AIG,2016-03-10,51.35,52.03,50.83,51.54,5359730
AIV,2016-03-10,38.76,38.91,38.05,38.47,685651
AIZ,2016-03-10,76.84,77.4,75.92,76.78,821275
AJG,2016-03-10,41.3,41.52,40.94,41.51,845347
AKAM,2016-03-10,55.24,55.43,53.9,54.64,3072663
ALB,2016-03-10,59.89,60.54,58.93,59.38,1365227
ALGN,2016-03-10,70.63,71.075,69.45,70.42,691860
ALK,2016-03-10,77.39,77.81,75.15,76.39,1172841
ALLE,2016-03-10,63.55,64.11,62.63,63.1,579415
ALL,2016-03-10,64.59,65.02,63.73,64.26,3071393
ALXN,2016-03-10,141.73,141.73,135.01,136.76,1803068
AMAT,2016-03-10,19.34,19.64,19.2,19.57,15402073
AMD,2016-03-10,2.29,2.31,2.15,2.26,9625514
AME,2016-03-10,47.66,47.79,46.82,47.4,1456543
AMGN,2016-03-10,142.06,143.48,139.02,141.03,4573465
AMG,2016-03-10,149.87,150.04,143.24,145.9,591682
AMP,2016-03-10,89.62,89.88,86.81,88.46,1316927
AMT,2016-03-10,95.31,95.81,93.69,94.71,1748499
AMZN,2016-03-10,566.74,567,547.9,558.93,3919892
ANDV,2016-03-10,88.5,88.58,84.49,86.08,2662923
ANSS,2016-03-10,87.11,87.85,85.27,86.08,284046
ANTM,2016-03-10,135.41,139.6,134.65,137.81,2099655
AON,2016-03-10,99.19,99.54,97.62,98.56,931506
AOS,2016-03-10,36.53,36.875,36.35,36.71,1097990
APA,2016-03-10,45.9,46.65,44.75,46.25,5159897
APC,2016-03-10,41.8,42.57,40.02,42.5,7037015
APD,2016-03-10,135.47,136.09,133.02,134.6,4220162
APH,2016-03-10,55.82,56.06,54.87,55.42,878314
ARE,2016-03-10,84.27,84.54,83.1,83.96,328527
ARNC,2016-03-10,28.14,28.89,27.66,28.77,8312980
ATVI,2016-03-10,30.9,31.51,30.7,31.25,7588874
AVB,2016-03-10,181.5,181.965,177.67,179.44,475722
AVGO,2016-03-10,143.46,145.8,142,144.42,5454629
AVY,2016-03-10,69.31,70.14,68.94,69.63,999044
AWK,2016-03-10,68.7,68.98,67.87,68.23,1711861
AXP,2016-03-10,59.29,59.46,58.05,58.75,6484050
AYI,2016-03-10,214.45,216.38,209.0601,212.53,336456
AZO,2016-03-10,779.32,790.69,770.83,788.36,327699
A,2016-03-10,38.17,38.51,37.62,37.98,1614998
BAC,2016-03-10,13.23,13.4,13,13.27,123532756
BAX,2016-03-10,39.75,40.175,39.42,39.8,3806315
BA,2016-03-10,123.14,123.823,121.43,122.94,4111343
BBT,2016-03-10,33.76,34.21,33.21,33.66,5051712
BBY,2016-03-10,34.35,34.45,33.75,34.36,4645572
BDX,2016-03-10,147.69,148.96,147.24,148.51,1219323
BEN,2016-03-10,37.48,37.7,35.97,36.76,4387587
BF.B,2016-03-10,48.895,49.24,48.52,48.765,1014402
BIIB,2016-03-10,257,260.57,251,251.97,1962820
BK,2016-03-10,37.44,37.56,36.27,36.87,7147743
BLK,2016-03-10,329.77,330,320,324.99,688346
BLL,2016-03-10,33.41,33.765,33.205,33.59,2211420
BMY,2016-03-10,66.17,66.26,64.48,64.94,5992080
BRK.B,2016-03-10,139.75,139.75,137.81,138.62,4525023
BSX,2016-03-10,17.46,17.5801,17.215,17.48,8740872
BWA,2016-03-10,35.18,35.33,33.96,34.63,1973334
BXP,2016-03-10,118.07,118.56,115.69,117.12,362483
CAG,2016-03-10,43.3,43.66,43.14,43.4,2461141
CAH,2016-03-10,83.65,84,81.47,82.32,1831747
CAT,2016-03-10,72.03,72.03,70.49,71.36,6352402
CA,2016-03-10,30.04,30.3,29.525,29.99,2637188
CBG,2016-03-10,26.98,27.32,26.18,26.54,2101092
CBOE,2016-03-10,65.58,65.58,64.51,65.13,433595
CBS,2016-03-10,52.25,52.3,50.99,51.78,3730435
CB,2016-03-10,117.97,118.84,116.69,117.6,1690387
CCI,2016-03-10,86.52,86.76,84.5,85,2293800
CCL,2016-03-10,46.39,47.395,45.74,46.3,4791646
CDNS,2016-03-10,22.16,22.3,21.9,22.24,2006819
CELG,2016-03-10,101.44,102.32,99.1,100.06,5856981
CERN,2016-03-10,53.65,54.45,52.83,53.4,2560380
CFG,2016-03-10,20.88,21.23,20.58,21.01,5182233
CF,2016-03-10,35.38,35.42,32.89,33.64,4271436
CHD,2016-03-10,45.255,45.365,44.685,45.15,1490228
CHK,2016-03-10,4.62,4.74,4.35,4.61,42312655
CHRW,2016-03-10,71.86,72.07,70.57,71.51,1674559
CHTR,2016-03-10,187.32,187.62,182.75,185.01,1757604
CINF,2016-03-10,64.3,64.4095,63.63,64.11,1667580
CI,2016-03-10,140,142.85,139.54,142.13,1225867
CLX,2016-03-10,125.72,126.57,124.91,125.51,928603
CL,2016-03-10,68.11,68.45,67.53,68.23,2454299
CMA,2016-03-10,36.61,36.94,35.58,36.42,2351596
CMCSA,2016-03-10,29.3,29.57,29.0275,29.185,18024258
CME,2016-03-10,94.44,94.44,92.52,93.73,1198534
CMG,2016-03-10,509.9,514,498.93,503.68,1309378
CMI,2016-03-10,102.11,103.11,100.75,102.79,2404068
CMS,2016-03-10,40.92,41.16,40.63,41.01,3162143
CNC,2016-03-10,58.32,59.13,57.08,57.92,1053482
CNP,2016-03-10,19.93,20.31,19.835,20.19,6677132
COF,2016-03-10,69.18,70,68.12,69.23,2155561
COG,2016-03-10,20.68,22.16,20.45,21.91,12204276
COL,2016-03-10,88.68,89.068,87.32,87.81,601221
COO,2016-03-10,147.99,149.44,146.9701,149.02,387674
COP,2016-03-10,38.87,39.14,38.36,39.03,10860114
COST,2016-03-10,153.21,154.69,151.05,152.87,1413364
COTY,2016-03-10,27.34,27.71,26.6,27.6,1150481
CPB,2016-03-10,63.28,63.38,62.39,63.09,1832102
CRM,2016-03-10,71.44,72.32,69.79,70.7,4977862
CSCO,2016-03-10,27.76,27.98,27.03,27.38,33327333
CSRA,2016-03-10,25.21,25.5,24.58,24.66,751406
CSX,2016-03-10,25.27,25.67,24.85,25.29,8714480
CTAS,2016-03-10,87.75,88.5,87.05,87.74,451343
CTL,2016-03-10,31.55,32.02,31.34,31.71,6562117
CTSH,2016-03-10,56.39,56.98,54.65,55.42,5146868
CTXS,2016-03-10,75.6,76.82,74.2,75.69,1828502
CVS,2016-03-10,100.82,100.9,98.61,99.34,4876612
CVX,2016-03-10,92.79,93.95,92.02,93.94,12090872
CXO,2016-03-10,96.16,97.61,94.26,96.84,2282849
C,2016-03-10,41.61,42.15,40.61,41.37,21139846
DAL,2016-03-10,47,47.49,46.28,47,8293692
DE,2016-03-10,82.82,82.9,81.39,82.38,2774207
DFS,2016-03-10,48.28,48.53,47.5,48.31,2739058
DGX,2016-03-10,69.04,69.08,67.36,68.03,1104095
DG,2016-03-10,79.73,83.28,79.5,83.23,10642654
DHI,2016-03-10,28.23,28.61,27.58,28.11,4062879
DHR,2016-03-10,89.17,89.57,88.32,89.21,2816902
DISCA,2016-03-10,27.88,27.92,27.22,27.64,2377433
DISCK,2016-03-10,26.68,26.84,26.15,26.57,1515460
DISH,2016-03-10,49.06,50.35,48.12,48.71,1984379
DIS,2016-03-10,97.94,98.42,95.87,97.04,5453451
DLR,2016-03-10,85.93,86.14,84.49,85.23,1726320
DLTR,2016-03-10,78.19,80.41,77.5,79.82,3974268
DOV,2016-03-10,62.05,62.08,60.365,61.01,1708545
DPS,2016-03-10,92.03,92.88,91.33,92.12,1017300
DRE,2016-03-10,21.28,21.485,20.775,21.07,2069324
DRI,2016-03-10,67.07,67.4,66.41,67.12,1907157
DTE,2016-03-10,87.7,88.32,87.1901,88,810859
DUK,2016-03-10,77.51,77.88,76.84,77.26,4552841
DVA,2016-03-10,70.46,71.08,69.3,69.84,638985
DVN,2016-03-10,22.68,22.77,21.15,22.48,18353867
D,2016-03-10,72.12,72.24,71.065,71.59,2181927
EA,2016-03-10,64.15,64.415,62.58,63.5,3297685
EBAY,2016-03-10,24.04,24.1,22.975,23.69,19207599
ECL,2016-03-10,104.83,106.26,103.88,105.26,1638952
ED,2016-03-10,73.01,73.45,72.42,73.06,1297812
EFX,2016-03-10,107.16,107.68,105.52,106.78,578986
EIX,2016-03-10,69.56,69.9,69.1,69.76,1898947
EL,2016-03-10,92.2,92.7,90.95,91.77,955219
EMN,2016-03-10,70.16,70.47,68.49,69.39,1450175
EMR,2016-03-10,50.52,50.63,49.8,50.55,4765455
EOG,2016-03-10,71.16,72.86,70.305,72.27,4558447
EQIX,2016-03-10,303.46,307.595,301.3,306.71,811407
EQR,2016-03-10,72.39,72.72,70.7,71.06,2880152
EQT,2016-03-10,58.11,60.2,56.78,59.99,1855801
ESRX,2016-03-10,69.32,70.29,68.1,68.35,4448393
ESS,2016-03-10,223.53,224.67,219.17,220.67,435821
ES,2016-03-10,56.92,57.25,56.07,56.5,2157866
ETFC,2016-03-10,24.77,24.94,23.87,24.37,3765626
ETN,2016-03-10,58.65,59.45,58.375,59.41,4580921
ETR,2016-03-10,75.31,76.14,75.16,75.98,1575005
EW,2016-03-10,86.11,87,85.66,86.49,1254626
EXC,2016-03-10,34.25,34.85,34.11,34.73,7670843
EXPD,2016-03-10,47.47,47.96,46.95,47.79,1517428
EXPE,2016-03-10,108.6,111.45,107.18,109.38,3707864
EXR,2016-03-10,85.52,85.99,84.13,85.16,1038761
FAST,2016-03-10,47,47.13,46.37,46.99,2712622
FBHS,2016-03-10,51.2,51.77,50.39,50.87,743828
FB,2016-03-10,107.91,108.66,105.7699,107.32,24854284
FCX,2016-03-10,8.86,9.65,8.75,9.6,55763162
FDX,2016-03-10,142.04,143.25,139.58,141.61,1168311
FE,2016-03-10,35.68,36.23,35.6026,35.97,3787013
FFIV,2016-03-10,100,100.32,97.35,98.46,722053
FISV,2016-03-10,96.98,98.02,95.66,96.43,791252
FIS,2016-03-10,60.24,61.75,60.07,61.56,4338544
FITB,2016-03-10,16.78,16.94,16.5,16.86,7717366
FLIR,2016-03-10,32.02,32.26,30.99,31.38,648002
FLR,2016-03-10,50.26,50.44,48.93,49.84,1536912
FLS,2016-03-10,43.97,43.99,43.13,43.9,1001137
FL,2016-03-10,62.91,64.4499,62.8,63.38,1821454
FMC,2016-03-10,39.1,39.8,38.6175,39.21,953969
FOXA,2016-03-10,27.25,27.84,27.2,27.45,9273768
FOX,2016-03-10,28.22,28.22,27.72,27.98,3144127
FRT,2016-03-10,150.32,151.44,148.91,150.38,277017
FTI,2016-03-10,25.12,25.54,24.82,25.36,3481176
F,2016-03-10,13.25,13.28,12.92,13.15,39076472
GD,2016-03-10,132.8,134.26,131.94,133.57,2234647
GE,2016-03-10,30.17,30.29,29.7938,29.94,33147925
GGP,2016-03-10,28.44,28.64,27.945,28.31,3712385
GILD,2016-03-10,88.3,89.9,87.82,88.64,10884508
GIS,2016-03-10,60.59,60.74,60.04,60.53,2639017
GLW,2016-03-10,19.19,19.41,18.8,19,7665690
GM,2016-03-10,30.72,30.88,30.27,30.82,15092689
GOOGL,2016-03-10,727.79,736.54,723.29,732.17,2230811
GOOG,2016-03-10,708.12,716.44,703.36,712.82,2833525
GPC,2016-03-10,94.17,94.29,92.93,93.92,544074
GPN,2016-03-10,59.64,60.36,59.28,59.83,1400238
GPS,2016-03-10,29.92,30.25,29.14,29.59,6024500
GRMN,2016-03-10,39.6,40.05,39.2103,39.83,1708626
GS,2016-03-10,150.41,153.6,148.84,151.02,4631750
GT,2016-03-10,32.5,32.69,31.72,31.9,3718185
GWW,2016-03-10,219.37,220.4,216,217.94,816745
HAL,2016-03-10,34.6,34.83,33.93,34.51,9873631
HAS,2016-03-10,78.48,78.75,77.5,77.94,1045852
HBAN,2016-03-10,9.45,9.62,9.3,9.54,14057545
HBI,2016-03-10,28.33,28.86,28.2,28.74,2960603
HCA,2016-03-10,72.6,73.72,71.78,72.2,2364539
HCN,2016-03-10,66,66.42,64.31,65.13,3300541
HCP,2016-03-10,32.35,32.37,31.33,31.71,3655593
HD,2016-03-10,126.2,127,124.31,125.89,4503668
HES,2016-03-10,47.15,48.36,45.99,48.27,5524971
HIG,2016-03-10,43.3,43.79,42.77,43.64,3158522
HII,2016-03-10,132.07,132.67,130.89,131.94,267193
HOG,2016-03-10,47.75,47.94,47.02,47.63,1593804
HOLX,2016-03-10,34.72,34.99,34.24,34.5,2376131
HON,2016-03-10,109.05,109.33,107.27,108.36,3139296
HPE,2016-03-10,15.55,16.21,15.52,15.9,14285140
HPQ,2016-03-10,11.39,11.56,11.145,11.42,15901293
HP,2016-03-10,61.82,62.31,59.93,61.96,2510448
HRB,2016-03-10,27.56,28.1,27.52,28.07,5921199
HRL,2016-03-10,43.96,44.02,43.0175,43.51,2020711
HRS,2016-03-10,79.9,81.13,78.79,79.64,852248
HSIC,2016-03-10,83.74,84.735,83.455,84.08,700478
HST,2016-03-10,16.32,16.5,15.73,16.05,10025373
HSY,2016-03-10,93,93,91.79,91.95,734735
HUM,2016-03-10,185,186.08,183.52,184.76,796180
IBM,2016-03-10,141.24,141.47,138.09,140.19,4020554
ICE,2016-03-10,46.278,46.642,45.91,46.422,3913660
IDXX,2016-03-10,78.38,78.38,76.66,77.41,535188
IFF,2016-03-10,108,108.99,106.59,107.68,480242
ILMN,2016-03-10,154.56,157.89,152.01,155.06,1256003
INCY,2016-03-10,69.89,71.62,67.88,68.65,1588404
INFO,2016-03-10,28.78,29.02,28.65,28.97,898060
INTC,2016-03-10,31.14,31.4,30.38,31.25,29584840
INTU,2016-03-10,99.55,100.27,96.85,98.02,1677955
IPG,2016-03-10,21.29,21.37,20.82,21.02,4228047
IP,2016-03-10,38.78,39.36,38.46,39.25,5242923
IQV,2016-03-10,65.7,66.22,65.01,65.28,551898
IRM,2016-03-10,31.5,31.61,30.317,30.6,1716036
IR,2016-03-10,57.52,57.71,56.73,57.41,2345485
ISRG,2016-03-10,190.6331,191.5731,188.9665,191.2331,815562
ITW,2016-03-10,97.25,97.63,96.13,97.06,1348752
IT,2016-03-10,84.08,84.26,82.2701,82.7,363376
IVZ,2016-03-10,28.49,28.61,27.68,28.33,4979455
JBHT,2016-03-10,80.19,81.26,79.83,80.97,1286328
JCI,2016-03-10,37.7382,37.9686,36.9319,37.089,2161465
JEC,2016-03-10,40.82,40.97,39.88,40.6,569071
JNJ,2016-03-10,106.99,107.48,106.07,107.14,10474747
JNPR,2016-03-10,25.27,25.72,25.16,25.31,8859157
JPM,2016-03-10,59.59,59.67,57.81,58.61,21139207
JWN,2016-03-10,56.29,57.08,55.63,57.01,4074582
KEY,2016-03-10,10.99,11.07,10.75,10.96,12655026
KHC,2016-03-10,76.98,77.146,75.55,76.22,2107224
KIM,2016-03-10,27.41,27.555,26.97,27.33,2497441
KLAC,2016-03-10,68.13,69.17,68.13,68.7,1868612
KMB,2016-03-10,132.69,133.07,130.46,131.88,1840518
KMI,2016-03-10,18.1,18.1,17.35,17.71,29243658
KMX,2016-03-10,50.98,51.67,50.3601,50.98,1690286
KORS,2016-03-10,58.19,58.32,56.5272,57.37,3203854
KO,2016-03-10,44.84,45.26,44.68,45.23,28908569
KR,2016-03-10,37.81,37.96,37.25,37.73,9143458
KSS,2016-03-10,49.53,49.75,48.73,49.46,2431919
KSU,2016-03-10,83.78,85.3,81.43,82.43,1936775
K,2016-03-10,75.2,75.61,74.86,75.24,1366944
LB,2016-03-10,86.32,87.03,85.35,86.33,965177
LEG,2016-03-10,46.47,46.57,45.29,46.13,790761
LEN,2016-03-10,44.3725,44.8235,43.2843,43.9804,1728247
LH,2016-03-10,111.5,112.03,110.48,111.43,948259
LKQ,2016-03-10,30.48,30.68,29.96,30.5,1247730
LLL,2016-03-10,118.07,118.985,115.75,117,644265
LLY,2016-03-10,74,74.21,72.43,73.02,4419357
LMT,2016-03-10,216.94,218.52,215.67,216.56,1367605
LNC,2016-03-10,38.47,39.06,37.58,38.13,2274726
LNT,2016-03-10,35.405,35.535,34.885,35.36,796420
LOW,2016-03-10,71.25,71.73,69.84,70.7,3966222
LRCX,2016-03-10,74.13,75.96,73.83,75.23,2970671
LUK,2016-03-10,15.23,15.345,14.915,15.08,3835653
LUV,2016-03-10,42.39,42.57,41.6734,42.26,5091010
LYB,2016-03-10,82.68,85.04,82.36,84.98,4738713
L,2016-03-10,36.52,36.67,36.05,36.59,1738393
MAA,2016-03-10,94.73,94.83,92.98,94.06,353809
MAC,2016-03-10,79.1,79.71,78.08,78.87,1505249
MAR,2016-03-10,68.74,69.145,66.72,67.96,2281313
MAS,2016-03-10,29.3,29.58,28.755,29.12,3334987
MAT,2016-03-10,33.5,33.91,33.19,33.62,5273886
MA,2016-03-10,87.66,88.2,85.93,86.89,3239885
MCD,2016-03-10,119.91,120.86,118.66,119.98,6171581
MCHP,2016-03-10,47.56,47.8,46.55,47.1,2040352
MCK,2016-03-10,162.67,163.66,159.68,161.12,1333263
MCO,2016-03-10,93.14,94.79,92.24,93.13,1555293
MDLZ,2016-03-10,41.91,42.16,41.11,41.67,6852575
MDT,2016-03-10,75.65,76.8,75.36,76.27,3955718
MET,2016-03-10,42.2,42.93,41.61,42.25,6604599
MGM,2016-03-10,20.2,20.49,20.02,20.34,6494230
MHK,2016-03-10,180.92,182.63,178.06,180.29,519283
MKC,2016-03-10,94.36,94.41,92.36,93.65,484437
MLM,2016-03-10,153.46,154.715,150.88,153.39,606993
MMC,2016-03-10,57.91,58.3,57.2263,57.73,1756147
MMM,2016-03-10,160.77,160.8,158.28,159.89,1875660
MNST,2016-03-10,43.6633,44.1666,43.2833,43.8833,3765261
MON,2016-03-10,89.15,89.15,87.76,88.99,3146627
MOS,2016-03-10,30.19,30.35,28.92,29.46,6894537
MO,2016-03-10,62.91,63.15,62.42,63,6126096
MPC,2016-03-10,36.83,36.949,35.7,36.34,6048922
MRK,2016-03-10,52.69,53.24,52.425,53.04,12267487
MRO,2016-03-10,10.31,10.62,10.01,10.59,33998333
MSFT,2016-03-10,52.93,52.94,51.16,52.05,38387804
MSI,2016-03-10,71.83,72.63,70.68,71.22,2886042
MS,2016-03-10,24.91,25.15,24.445,24.65,20117252
MTB,2016-03-10,109.07,109.23,106.05,107.79,952488
MTD,2016-03-10,331.9,335.56,325.7,329.29,130148
MU,2016-03-10,10.95,11.06,10.66,10.88,17770398
MYL,2016-03-10,47.22,48.7096,46.66,47.29,7332726
M,2016-03-10,44.7,44.8,43.735,44.2,3123426
NAVI,2016-03-10,11.28,11.75,11.28,11.66,5461037
NBL,2016-03-10,31.78,32.12,31.03,31.98,3224398
NCLH,2016-03-10,47.89,48.335,46.445,47.26,1437368
NDAQ,2016-03-10,64.8,65.075,63.11,64.97,2353457
NEE,2016-03-10,116.83,116.97,114.53,115.69,1590620
NEM,2016-03-10,26.15,27.62,25.99,27.35,11885109
NFLX,2016-03-10,98.18,99.74,95.45,97.36,17002063
NFX,2016-03-10,30.57,30.61,29.61,30.48,6031699
NI,2016-03-10,22.5,22.82,22.41,22.77,2101230
NKE,2016-03-10,58.7,59.04,57.97,58.88,9402576
NLSN,2016-03-10,50.66,50.92,50.16,50.39,2099544
NOC,2016-03-10,187.09,189,186.41,186.75,1161721
NOV,2016-03-10,31.2,31.58,30.66,31.5,4549691
NRG,2016-03-10,12.44,13.01,12.25,12.89,7738824
NSC,2016-03-10,76.86,77.05,74.7,75.76,2232048
NTAP,2016-03-10,25.77,26.59,25.77,26.33,3333321
NTRS,2016-03-10,64.38,64.555,62.66,63.6,1390565
NUE,2016-03-10,43.6,45.07,43.46,44.99,2734079
NVDA,2016-03-10,31.92,32.1,31.04,31.68,7152137
NWL,2016-03-10,40.16,40.16,39.05,39.8,4870994
NWSA,2016-03-10,11.17,11.19,10.87,11.09,6216608
NWS,2016-03-10,11.86,11.91,11.55,11.73,792447
OKE,2016-03-10,26.25,27.665,26.02,27.43,3834813
OMC,2016-03-10,78.02,78.54,77.15,77.58,1569319
ORCL,2016-03-10,38.77,38.77,37.505,38.05,17621289
ORLY,2016-03-10,264.77,268.59,263.87,268.14,682416
OXY,2016-03-10,68.27,68.73,67.53,68.44,4637739
O,2016-03-10,59.04,59.525,58.715,59.25,1890125
PAYX,2016-03-10,52.29,52.74,51.43,51.87,1550414
PBCT,2016-03-10,15.56,15.79,15.42,15.72,5428997
PCAR,2016-03-10,52.56,52.68,51.26,51.78,2064678
PCG,2016-03-10,57.29,57.61,56.56,57.04,2023398
PCLN,2016-03-10,1295.81,1306,1274.5,1293.77,431334
PDCO,2016-03-10,44.13,44.31,43.03,43.48,789317
PEG,2016-03-10,44.9,45.105,44.44,45.02,2372946
PEP,2016-03-10,100.45,100.88,100.02,100.78,5502777
PFE,2016-03-10,29.9,29.92,29.53,29.59,58125407
PFG,2016-03-10,38.93,39.03,37.69,38.46,1164484
PGR,2016-03-10,33.15,33.27,32.615,32.84,4260136
PG,2016-03-10,83.13,83.23,81.75,82.28,10385568
PHM,2016-03-10,18.09,18.37,17.645,17.96,4312247
PH,2016-03-10,106.75,107.81,105.18,106.67,1148930
PKG,2016-03-10,55.37,55.37,53.39,54.36,1268298
PKI,2016-03-10,48.02,48.23,47.3,47.64,702847
PLD,2016-03-10,41.76,42.2,40.88,41.4,2449982
PM,2016-03-10,95.99,96.88,95.75,96.84,5428655
PNC,2016-03-10,85.39,86.24,84,85.14,2367630
PNR,2016-03-10,50.3,50.87,48.87,49.48,1443177
PNW,2016-03-10,70.74,71.81,69.91,71.37,1779442
PPG,2016-03-10,102.6,104.22,101.84,102.91,902020
PPL,2016-03-10,36.45,36.59,36.14,36.55,4777685
PRGO,2016-03-10,132.16,134.33,131.275,133.88,1750349
PRU,2016-03-10,71.04,72.05,69.33,70.56,3103457
PSA,2016-03-10,250.91,253.32,247.89,250,737349
PSX,2016-03-10,86.07,86.07,84.12,85.43,2464552
PVH,2016-03-10,85.29,86.29,84.05,85.6,732301
PWR,2016-03-10,21.99,22.19,21.79,22.11,3299226
PXD,2016-03-10,127.27,130.96,125.5,129.49,2506553
PX,2016-03-10,109.76,111.32,109.3,110.66,2592456
PYPL,2016-03-10,38.66,39.3,37.48,38.49,7655723
QCOM,2016-03-10,51.91,52.37,51.17,52.02,9539053
QRVO,2016-03-10,48.2,48.9299,46.68,47.4,1359922
RCL,2016-03-10,70.46,71.89,69,69.99,3205302
REGN,2016-03-10,376.88,380.59,373.6325,377.56,1256235
REG,2016-03-10,73.22,73.75,72.1,72.89,304037
RE,2016-03-10,193.83,194.9,191.41,193.62,222478
RF,2016-03-10,8,8.094,7.82,7.97,23258539
RHI,2016-03-10,41.87,41.9,41.01,41.44,1367756
RHT,2016-03-10,69.94,70.83,68.89,70.06,2125613
RJF,2016-03-10,45.77,46.115,44.66,45.5,490765
RL,2016-03-10,97.46,98.63,94.79,96.25,916636
RMD,2016-03-10,58.13,59.05,57.92,58.8,1782598
ROK,2016-03-10,105.52,106.5,104.48,106.09,904501
ROP,2016-03-10,170.58,171.51,168.79,170.46,358422
ROST,2016-03-10,56.28,57.56,56.16,57.21,3016479
RRC,2016-03-10,28.93,30.27,28.24,30.03,4169824
RSG,2016-03-10,47.14,47.31,46.465,46.93,1180508
RTN,2016-03-10,122.52,123.114,121.53,121.85,1883810
SBAC,2016-03-10,92.22,93.26,91.24,91.87,1299616
SBUX,2016-03-10,57.51,57.86,56.92,57.52,7023785
SCG,2016-03-10,66.53,67.13,65.95,66.77,996961
SCHW,2016-03-10,26.84,26.88,25.98,26.64,14320375
SEE,2016-03-10,45.89,46.17,45.2,45.95,1159605
SHW,2016-03-10,278.43,283.7,276.52,279.6,896942
SIG,2016-03-10,109.51,111.37,107.74,109.65,967376
SJM,2016-03-10,127.59,128.77,127.2501,128.49,845694
SLB,2016-03-10,72.8,73.35,72.12,73.18,7058378
SLG,2016-03-10,93.5,93.5,91.5,92.54,651819
SNA,2016-03-10,152.16,152.25,148.45,150.36,535127
SNI,2016-03-10,64.5,64.5,62.39,63.34,653919
SNPS,2016-03-10,45.86,46.17,45.06,45.52,555873
SO,2016-03-10,49.66,49.925,49.29,49.87,6727692
SPGI,2016-03-10,93.46,94.326,92.03,92.91,1247772
SPG,2016-03-10,198.87,199.88,195.9913,198.02,1028997
SRCL,2016-03-10,112.54,114.47,112.4,113.52,1431569
SRE,2016-03-10,98.75,99.3,97.15,98.24,1170511
STI,2016-03-10,35.4,35.78,34.89,35.67,5811835
STT,2016-03-10,57.5,57.5,56.02,56.57,4351817
STX,2016-03-10,34.33,35.23,33.97,34.95,4281483
STZ,2016-03-10,141.58,141.74,139.74,140.5,1080045
SWKS,2016-03-10,71.5,72.36,68.58,69.97,3640525
SWK,2016-03-10,99.03,99.58,97.47,98.35,943661
SYF,2016-03-10,27.8,28.22,27.3,27.81,6062284
SYK,2016-03-10,103.49,104.1,102.31,103.75,1785489
SYMC,2016-03-10,17.76,17.82,17.44,17.7,8269233
SYY,2016-03-10,45.27,45.61,44.71,45.1,6682678
TAP,2016-03-10,90.78,91.92,90.33,91.81,1685642
TDG,2016-03-10,220.8,221.1,215.69,218.39,423778
TEL,2016-03-10,59.72,59.855,58.25,59,1554547
TGT,2016-03-10,81.61,82.03,80.3,81.5,5694795
TIF,2016-03-10,70.49,70.79,69.42,70.48,1089042
TJX,2016-03-10,75.55,75.76,74.44,75.5,2314755
TMK,2016-03-10,53.09,53.47,52.19,52.92,556457
TMO,2016-03-10,138.94,140.16,136.7,137.96,2398657
TPR,2016-03-10,38.68,39.56,38.625,39.09,4345565
TRIP,2016-03-10,61.45,61.86,59.33,61.02,2228965
TROW,2016-03-10,71.85,71.9,70.22,71.31,918196
TRV,2016-03-10,111.26,112.36,110.58,111.53,1682975
TSCO,2016-03-10,87.49,89.98,87.172,88.84,1709260
TSN,2016-03-10,66.17,66.78,66.05,66.64,4625127
TSS,2016-03-10,44.67,45.13,43.67,44.16,820337
TWX,2016-03-10,68.8,69.14,67.85,68.79,4402125
TXN,2016-03-10,55.45,55.64,54.615,55.49,4838420
TXT,2016-03-10,33.18,33.31,32.79,32.96,2481665
T,2016-03-10,38.06,38.41,38,38.31,25215770
UAA,2016-03-10,40.575,41.095,40.0213,40.515,3790014
UAL,2016-03-10,57.6,57.87,56.65,57.26,3509513
UDR,2016-03-10,36.06,36.2,35.235,35.69,1878010
UHS,2016-03-10,113.47,115.02,112,112.95,696004
ULTA,2016-03-10,159.56,164.32,158.5,163.39,3753301
UNH,2016-03-10,121.2,122.7599,120.4103,122.09,2638429
UNM,2016-03-10,30.78,31.0499,30.11,30.58,1737091
UNP,2016-03-10,80.59,80.68,78.56,79.38,3956226
UPS,2016-03-10,100.06,100.06,98.85,99.87,2455331
URI,2016-03-10,58.32,59.17,56.46,57.92,1483822
USB,2016-03-10,39.94,40.19,39.08,39.51,7442915
UTX,2016-03-10,96.6,97.12,95.05,96.18,4808630
VAR,2016-03-10,78.09,78.65,77.06,77.72,770077
VFC,2016-03-10,65.18,65.53,64.21,65.25,1810135
VIAB,2016-03-10,38.89,38.98,37.26,38.17,3225217
VLO,2016-03-10,64.87,64.87,63.0155,64.18,5400154
VMC,2016-03-10,103,103.75,101.91,103.22,931588
VNO,2016-03-10,90.13,90.13,87.78,88.74,758570
VRSK,2016-03-10,76.68,76.81,74.9,75.74,486081
VRSN,2016-03-10,87.48,88.89,86.14,87.18,815720
VRTX,2016-03-10,85.16,85.43,81.16,82.28,2456871
VTR,2016-03-10,57.3,58.18,56.17,57.28,4589220
VZ,2016-03-10,52.55,52.66,51.99,52.32,15111117
V,2016-03-10,71.14,71.399,69.58,70.22,10135051
WAT,2016-03-10,128.14,128.93,126.61,127.49,537015
WBA,2016-03-10,81.6,81.847,79.47,80.66,3582172
WDC,2016-03-10,47.88,48.37,46.2,47.89,4642024
WEC,2016-03-10,57.96,58.38,57.4,57.92,1839052
WFC,2016-03-10,48.94,49.13,47.96,48.51,18542677
WHR,2016-03-10,159.57,160.8,156.62,158.33,879440
WLTW,2016-03-10,116.91,118,114.14,116.82,416820
WMB,2016-03-10,17.25,17.2999,14.84,15.89,36169590
WMT,2016-03-10,67.55,68.035,66.4,67.41,10225809
WM,2016-03-10,57.78,57.97,57.18,57.67,2180392
WRK,2016-03-10,35.64,35.92,34.56,35.04,1716136
WU,2016-03-10,19.26,19.41,18.59,18.76,7923951
WYNN,2016-03-10,82.74,84.77,81.3,84.06,3265203
WYN,2016-03-10,74.36,75.11,72.89,74,1085064
WY,2016-03-10,27.65,28.1,27.55,28.06,6375788
XEC,2016-03-10,91.85,91.93,89.04,91.69,1231358
XEL,2016-03-10,40.68,40.87,40.33,40.74,3408249
XLNX,2016-03-10,46.58,47.065,45.91,46.38,2425485
XL,2016-03-10,35.24,35.48,34.605,35.13,1732014
XOM,2016-03-10,82.42,82.66,80.93,82.18,15898276
XRAY,2016-03-10,62.1,62.87,61.43,62.44,2419296
XRX,2016-03-10,42.16,42.4,41.06,41.8,1311232
XYL,2016-03-10,38.01,38.28,37.58,37.92,1031547
YUM,2016-03-10,76.79,77.47,75.49,76.76,2461823
ZBH,2016-03-10,101.55,101.55,100.42,100.86,1849990
ZION,2016-03-10,23.84,24.22,23.43,24.14,3777034
ZTS,2016-03-10,39.92,40.61,39.35,39.91,7999495
AAL,2016-03-11,41.89,42.5,41.7,42.47,5701486
AAPL,2016-03-11,102.24,102.28,101.5,102.26,27408237
AAP,2016-03-11,156.84,159.1575,155.97,158.57,963397
ABBV,2016-03-11,56.4,57.87,56.35,57.73,6537447
ABC,2016-03-11,87.02,89.64,86.56,89.55,3536540
ABT,2016-03-11,39.25,40.45,39.08,40.37,11786377
ACN,2016-03-11,104.49,105.8,104.16,105.68,2952712
ADBE,2016-03-11,85.2,86.23,84.63,86,3330376
ADI,2016-03-11,55.83,56.025,55,55.94,1760299
ADM,2016-03-11,36.17,36.625,36.1,36.6,2634430
ADP,2016-03-11,86.31,87.49,85.67,87.27,1863537
ADSK,2016-03-11,56.9,57.2,56.3,56.61,3418419
ADS,2016-03-11,211.31,211.87,208.0001,211.6,941025
AEE,2016-03-11,47.97,48.5,47.87,48.22,1668170
AEP,2016-03-11,64.56,64.69,64.09,64.23,2094705
AES,2016-03-11,10.94,11.01,10.83,10.91,4683320
AET,2016-03-11,111.63,113.48,111.12,113.47,2111292
AFL,2016-03-11,61.12,62.35,60.96,62.27,2457533
AGN,2016-03-11,290.53,299.11,290.215,298.98,2385191
AIG,2016-03-11,52,52.95,51.91,52.89,7275290
AIV,2016-03-11,38.92,39.3,38.6,39.27,784560
AIZ,2016-03-11,77.61,77.96,77.06,77.6,720161
AJG,2016-03-11,41.95,42.6,41.9,42.6,981351
AKAM,2016-03-11,55.26,56.29,55.18,56.07,1264383
ALB,2016-03-11,59.485,61.595,59.1453,60.935,1109494
ALGN,2016-03-11,71.22,72.75,70.84,72.3,653202
ALK,2016-03-11,77.83,80.78,77.62,80.77,1735336
ALLE,2016-03-11,63.66,63.84,63.23,63.63,440112
ALL,2016-03-11,64.93,65.71,64.71,65.52,2235342
ALXN,2016-03-11,138.22,139.79,136.71,139.27,1695148
AMAT,2016-03-11,19.7,20.1,19.6,20.035,15394447
AMD,2016-03-11,2.29,2.54,2.29,2.52,21382383
AME,2016-03-11,47.89,48.105,47.54,48.07,1345695
AMGN,2016-03-11,142.95,144.99,142.17,144.57,4861709
AMG,2016-03-11,149.97,154.11,147.75,153.66,724788
AMP,2016-03-11,90.04,92.68,89.96,92.6,1299849
AMT,2016-03-11,95.55,98.56,95.42,98.46,2680711
AMZN,2016-03-11,566.95,570.06,562.73,569.61,3771310
ANDV,2016-03-11,86.92,89.33,85.23,88.86,2112569
ANSS,2016-03-11,86.7,86.91,86.14,86.53,394373
ANTM,2016-03-11,138.4,143.21,138.37,143.1,2000173
AON,2016-03-11,99.63,100.59,98.92,100.48,1104287
AOS,2016-03-11,37.015,37.205,36.545,36.615,1325196
APA,2016-03-11,47.38,49.04,47.37,48.97,6188195
APC,2016-03-11,44.35,47.13,44.1,46.29,14798338
APD,2016-03-11,135.98,137.78,135,136.47,1283507
APH,2016-03-11,55.97,56.25,55.59,56.17,857519
ARE,2016-03-11,84.61,85.51,83.91,85.4,513365
ARNC,2016-03-11,29.13,29.55,28.35,28.56,7793469
ATVI,2016-03-11,31.51,32.035,31.475,31.52,7747237
AVB,2016-03-11,181.34,183.21,179.8,183.21,875226
AVGO,2016-03-11,145.99,150.02,145.75,148.82,5582161
AVY,2016-03-11,70.36,70.36,69.02,69.85,864230
AWK,2016-03-11,68.75,68.99,67.84,68.11,2025707
AXP,2016-03-11,59.525,59.91,59.015,59.46,7837284
AYI,2016-03-11,213.81,216.165,212.205,215.65,341123
AZO,2016-03-11,791.03,798.99,786.65,797.02,334847
A,2016-03-11,38.43,39.272,38.32,39.23,1517348
BAC,2016-03-11,13.44,13.84,13.37,13.79,120409540
BAX,2016-03-11,39.97,40.5,39.88,40.48,2612852
BA,2016-03-11,124.13,125.5,123.86,124.63,3260192
BBT,2016-03-11,34.01,34.5,33.83,34.45,3540042
BBY,2016-03-11,34.58,34.6,33.82,34.12,4986440
BDX,2016-03-11,149.13,150.13,148.23,149.78,1320266
BEN,2016-03-11,37.43,38.45,37.32,38.36,3157756
BF.B,2016-03-11,49.09,49.16,48.76,48.945,1275976
BIIB,2016-03-11,255.98,260.04,255.1,259.74,1759902
BK,2016-03-11,37.33,37.81,37.22,37.75,6131118
BLK,2016-03-11,330,340.185,326.65,339.65,905925
BLL,2016-03-11,33.945,34.64,33.685,34.51,4606750
BMY,2016-03-11,65.18,65.59,64.54,64.96,7107621
BRK.B,2016-03-11,139.34,140.76,139.11,140.65,4306924
BSX,2016-03-11,17.55,18.09,17.55,18.05,8380474
BWA,2016-03-11,35.12,35.98,34.91,35.94,1465267
BXP,2016-03-11,117.9,122.86,117.02,122.7,1192108
CAG,2016-03-11,43.68,43.89,43.39,43.86,2087329
CAH,2016-03-11,83.08,84.045,82.63,83.88,1581500
CAT,2016-03-11,72.36,73.1,72.2781,72.8,4786968
CA,2016-03-11,30.28,30.56,30.13,30.54,2730045
CBG,2016-03-11,27.02,27.78,26.74,27.72,2622465
CBOE,2016-03-11,65.45,65.73,64.6,65.11,455294
CBS,2016-03-11,52.11,53.16,52.08,53.12,4393947
CB,2016-03-11,118.75,119.99,118.025,119.95,1322690
CCI,2016-03-11,85.74,85.86,84.67,85.78,2977206
CCL,2016-03-11,46.87,47.92,46.65,47.91,3653358
CDNS,2016-03-11,21.94,22.65,21.94,22.54,2136859
CELG,2016-03-11,101.26,102.03,99.12,101.85,7285289
CERN,2016-03-11,53.87,54.06,53.18,54.01,2443710
CFG,2016-03-11,21.34,21.935,21.29,21.91,5958877
CF,2016-03-11,34.61,36.635,34.455,35.64,4947102
CHD,2016-03-11,45.45,45.52,45.02,45.49,1167454
CHK,2016-03-11,4.88,4.99,4.64,4.7,40438427
CHRW,2016-03-11,72.02,72.7,71.86,72.63,969249
CHTR,2016-03-11,186.89,188,185.67,187.61,2393236
CINF,2016-03-11,64.62,65.9,64.17,65.9,785765
CI,2016-03-11,142.45,144.8,142.17,144.62,1019684
CLX,2016-03-11,126.13,126.76,125.31,126.45,1021528
CL,2016-03-11,68.28,68.49,67.95,68.37,3186929
CMA,2016-03-11,36.57,37.79,36.57,37.61,2172708
CMCSA,2016-03-11,29.545,29.6075,29.255,29.58,14103050
CME,2016-03-11,93.93,95.08,93.53,94.59,1436971
CMG,2016-03-11,507.37,514.89,504.25,507.85,1314879
CMI,2016-03-11,103.43,104.81,103.23,104,2113863
CMS,2016-03-11,41.12,41.32,40.79,40.99,2685367
CNC,2016-03-11,58.43,60.74,57.98,60.67,1724810
CNP,2016-03-11,20.34,20.4599,20.15,20.28,3223536
COF,2016-03-11,70.19,71.12,70.01,71.03,2358021
COG,2016-03-11,22.41,22.5,21.64,21.96,5833690
COL,2016-03-11,88.53,89.95,88.205,89.77,461228
COO,2016-03-11,148.14,150.93,147.88,150.47,309825
COP,2016-03-11,39.8,40.655,39.73,40.52,13657330
COST,2016-03-11,153.85,153.9999,151.4,152.71,1829936
COTY,2016-03-11,27.52,27.8,27.25,27.52,743590
CPB,2016-03-11,63.47,64.22,62.95,63.99,2165495
CRM,2016-03-11,71.16,71.9,70.87,71.63,3426755
CSCO,2016-03-11,27.82,27.91,27.67,27.86,21873085
CSRA,2016-03-11,24.94,25.23,24.72,25.01,915250
CSX,2016-03-11,25.61,26.18,25.5,26.1,8732229
CTAS,2016-03-11,88.4,89.11,86.39,89.07,466553
CTL,2016-03-11,31.95,31.98,31.38,31.87,4128254
CTSH,2016-03-11,56.19,57.08,55.62,56.97,4811153
CTXS,2016-03-11,76.28,77.08,75.59,76.47,1466153
CVS,2016-03-11,100,100.47,99.6,100.36,3585310
CVX,2016-03-11,94.95,96.14,93.376,94.58,14098765
CXO,2016-03-11,98.61,102.43,98.125,102.06,2723489
C,2016-03-11,42.27,43.01,41.7639,42.99,21069091
DAL,2016-03-11,47.47,48.07,47.282,47.69,6661687
DE,2016-03-11,83.2,83.43,82.37,82.95,2779546
DFS,2016-03-11,48.8,49.24,48.77,49.18,2866716
DGX,2016-03-11,68.75,71.07,68.61,70.72,1200899
DG,2016-03-11,83.96,85.05,83.76,85.01,5596406
DHI,2016-03-11,28.4,29.65,28.31,29.56,8527185
DHR,2016-03-11,90.17,90.89,89.82,90.61,2866050
DISCA,2016-03-11,27.95,28.65,27.61,28.44,2971021
DISCK,2016-03-11,26.57,27.53,26.57,27.32,1877241
DISH,2016-03-11,49.42,49.92,48.71,49.54,1006981
DIS,2016-03-11,97.57,98.35,97.54,97.94,5605768
DLR,2016-03-11,84.74,85.81,84.05,85.58,1439552
DLTR,2016-03-11,80.26,80.73,79.31,80.02,2622417
DOV,2016-03-11,61.81,62.97,61.56,62.78,1488671
DPS,2016-03-11,91.65,91.95,90.58,91.04,1372036
DRE,2016-03-11,21.3,21.6,21.11,21.58,1729243
DRI,2016-03-11,67.44,68.26,67.22,67.57,2054386
DTE,2016-03-11,88.48,88.83,87.85,88.25,951797
DUK,2016-03-11,77.92,78.145,77.5133,77.76,2908913
DVA,2016-03-11,70.52,71.16,70.165,71.05,785226
DVN,2016-03-11,23.37,25.04,23.31,24.78,19565204
D,2016-03-11,71.8,72.34,71.605,72.22,1880054
EA,2016-03-11,63.83,64.65,63.53,64.47,2586488
EBAY,2016-03-11,23.97,24.08,23.9,24.02,13853960
ECL,2016-03-11,106.01,106.82,105.95,106.36,1000584
ED,2016-03-11,73.24,73.745,72.99,73.27,1286773
EFX,2016-03-11,107.6,108.55,106.81,108.45,1310837
EIX,2016-03-11,70,70.78,69.95,70.4,2991458
EL,2016-03-11,92.86,93.27,92.29,93.11,1061318
EMN,2016-03-11,69.71,71.535,69.43,71.41,1700064
EMR,2016-03-11,50.88,51.46,50.74,51.26,3484903
EOG,2016-03-11,73.14,75.89,72.99,75.18,4281958
EQIX,2016-03-11,310,319.36,308.66,318,983607
EQR,2016-03-11,71.97,72.98,70.79,72.9,2515249
EQT,2016-03-11,60.77,61.42,59.83,61.21,1626956
ESRX,2016-03-11,69.01,70.52,68.75,70.28,4707396
ESS,2016-03-11,222.36,224.555,220.49,224.43,542112
ES,2016-03-11,56.72,57,56.36,56.55,1655376
ETFC,2016-03-11,24.7,25.43,24.7,25.41,4595849
ETN,2016-03-11,59.65,60.63,59.65,60.13,3767758
ETR,2016-03-11,76.22,76.72,75.74,75.92,1284902
EW,2016-03-11,86.86,87.86,86.67,87.63,1326313
EXC,2016-03-11,34.93,34.98,34.44,34.73,5709869
EXPD,2016-03-11,48,48.66,47.855,48.06,1878307
EXPE,2016-03-11,110.55,115.01,110.24,114.93,3803089
EXR,2016-03-11,86.05,87.12,85.23,87.08,1033231
FAST,2016-03-11,47.25,47.35,46.5201,46.86,2261839
FBHS,2016-03-11,51.2,51.56,50.79,51.37,765289
FB,2016-03-11,108.48,109.42,107.92,109.41,20697553
FCX,2016-03-11,9.85,9.88,9.41,9.55,40955826
FDX,2016-03-11,143.35,144.58,142.584,144.42,1146151
FE,2016-03-11,36.08,36.36,35.69,35.7,3409584
FFIV,2016-03-11,99.64,100.82,98.55,100.66,412180
FISV,2016-03-11,97.42,98.19,96.31,98.14,743901
FIS,2016-03-11,61.82,63.01,61.26,62.81,3870986
FITB,2016-03-11,16.94,17.42,16.94,17.4,6548910
FLIR,2016-03-11,31.59,32.12,31.59,32.07,520562
FLR,2016-03-11,50.55,51.81,50.2,51.42,1955101
FLS,2016-03-11,44.47,45.23,44.35,45.18,887127
FL,2016-03-11,63.66,64.24,63.3345,64.14,1597753
FMC,2016-03-11,39.8,40.64,39.8,40.15,1204752
FOXA,2016-03-11,27.33,27.95,27.33,27.92,8357630
FOX,2016-03-11,28.3,28.42,28.06,28.19,3444448
FRT,2016-03-11,151.82,152.33,151.29,152.29,290442
FTI,2016-03-11,26.11,27.58,26.11,27.54,5809462
F,2016-03-11,13.26,13.3,13.2,13.29,27583191
GD,2016-03-11,134.55,136.04,134.32,135.52,1496187
GE,2016-03-11,30.14,30.58,30.14,30.34,32161646
GGP,2016-03-11,28.63,28.96,28.44,28.92,2769486
GILD,2016-03-11,89.97,89.98,88.8,89.65,10580979
GIS,2016-03-11,60.89,61.26,60.7,61.06,2794645
GLW,2016-03-11,19.23,19.55,19.195,19.45,9139828
GM,2016-03-11,31.05,31.33,30.98,31.26,13363019
GOOGL,2016-03-11,739.95,744.9,736.7,744.87,1768995
GOOG,2016-03-11,720,726.92,717.125,726.82,1970815
GPC,2016-03-11,94.72,95.52,94.51,95.37,663754
GPN,2016-03-11,60.28,61.01,59.87,60.16,1216665
GPS,2016-03-11,30.04,30.23,29.65,30.17,4674884
GRMN,2016-03-11,40.12,40.12,39.36,39.72,1438207
GS,2016-03-11,153.28,154.16,152.37,153.94,4058665
GT,2016-03-11,32.22,33.04,32.01,33.03,2999337
GWW,2016-03-11,219.49,220.54,214.7301,217.27,902778
HAL,2016-03-11,35.11,36.31,34.98,36.12,12668687
HAS,2016-03-11,78.42,78.76,77.7,77.98,1184571
HBAN,2016-03-11,9.64,9.83,9.58,9.82,13975914
HBI,2016-03-11,29.1,29.4601,28.92,29.41,1709778
HCA,2016-03-11,72.9,75.06,72.79,74.95,3764711
HCN,2016-03-11,65.64,66.67,65.62,66.55,3946918
HCP,2016-03-11,32.11,32.69,32.01,32.67,3233718
HD,2016-03-11,126.97,128.76,126.73,128.46,4626637
HES,2016-03-11,49.32,51.95,49.28,51.26,7686189
HIG,2016-03-11,44.14,44.74,44.02,44.71,2395098
HII,2016-03-11,132.96,135.9399,132.36,134.06,249593
HOG,2016-03-11,48.01,49.42,47.96,48.93,2366242
HOLX,2016-03-11,34.76,35.47,34.7,35.14,2623052
HON,2016-03-11,109.61,109.89,108.64,109.03,2798153
HPE,2016-03-11,16,16.44,16,16.33,15684195
HPQ,2016-03-11,11.52,11.7,11.45,11.7,12948046
HP,2016-03-11,62.39,63.72,62.3154,63.39,1685168
HRB,2016-03-11,28.07,28.61,28.01,28.17,3685640
HRL,2016-03-11,43.8,43.93,43.22,43.58,2220251
HRS,2016-03-11,80.13,80.63,78.95,80.42,956667
HSIC,2016-03-11,84.515,84.905,83.9575,84.875,742122
HST,2016-03-11,16.29,16.67,16.17,16.63,9953176
HSY,2016-03-11,92.19,92.96,92.17,92.72,656592
HUM,2016-03-11,185.9,186.98,185.16,186.91,724450
IBM,2016-03-11,141.73,142.9236,140.51,142.36,4421948
ICE,2016-03-11,46.48,47.368,46.48,47.028,3840015
IDXX,2016-03-11,78,78.49,77.605,78.15,353177
IFF,2016-03-11,109.07,110.62,108.27,109.98,435929
ILMN,2016-03-11,156.48,159,154.23,158.59,1250718
INCY,2016-03-11,69.53,70.92,68.404,70.89,1507133
INFO,2016-03-11,29.24,29.335,28.57,28.99,428030
INTC,2016-03-11,31.67,31.79,31.53,31.76,22811232
INTU,2016-03-11,98.78,100.28,98.05,99.96,1544213
IPG,2016-03-11,21.21,21.39,21.16,21.28,3900716
IP,2016-03-11,39.8,40.05,39.71,39.9,4195738
IQV,2016-03-11,65.89,67.55,65.32,67.4,708589
IRM,2016-03-11,30.93,31.83,30.67,31.79,1381363
IR,2016-03-11,58.14,58.96,58.0566,58.79,1901497
ISRG,2016-03-11,191.6665,194.7665,191.0731,193.4831,1000089
ITW,2016-03-11,97.97,98.67,97.79,98.17,1474454
IT,2016-03-11,83.52,83.72,82.92,83.68,585494
IVZ,2016-03-11,29.12,30.075,28.86,30,4970197
JBHT,2016-03-11,81.34,82.45,80.074,82.36,1437845
JCI,2016-03-11,37.2984,38.0209,37.2932,37.9895,1549267
JEC,2016-03-11,40.92,41.925,40.8751,41.75,709355
JNJ,2016-03-11,107.5,107.99,107.21,107.71,7768990
JNPR,2016-03-11,25.51,26.24,25.48,26.21,7206004
JPM,2016-03-11,59.39,59.51,58.65,59.34,21054993
JWN,2016-03-11,57.27,57.6496,56.03,56.49,2681509
KEY,2016-03-11,11.09,11.26,11.035,11.22,11362499
KHC,2016-03-11,77.26,77.35,76.41,76.95,2342927
KIM,2016-03-11,27.6,27.8,27.39,27.78,2929421
KLAC,2016-03-11,69,69.41,68.77,69.22,1443916
KMB,2016-03-11,132.25,133.27,131.7,133.15,1707743
KMI,2016-03-11,18.05,19.01,18.05,18.62,28257969
KMX,2016-03-11,51.1,52.1,50.18,51.89,2487450
KORS,2016-03-11,58.01,58.6012,57.66,58.5,2292962
KO,2016-03-11,45,45.25,44.93,45.2,16129805
KR,2016-03-11,37.9,38.68,37.8801,38.64,8846664
KSS,2016-03-11,49.96,49.96,48.77,49.08,2252703
KSU,2016-03-11,83.14,85.41,82.74,85.32,1097496
K,2016-03-11,75.5,75.7,75.1,75.53,1206223
LB,2016-03-11,87,87.14,85.76,86.32,1058849
LEG,2016-03-11,46.2,46.49,45.87,46.43,754214
LEN,2016-03-11,44.3725,45.3333,44.0882,45.3137,3413715
LH,2016-03-11,112.07,116.645,111.76,115.49,1517410
LKQ,2016-03-11,30.75,31.18,30.56,31.15,1724431
LLL,2016-03-11,118.34,119.74,117.6325,119.09,567449
LLY,2016-03-11,73.47,74.95,73.19,74.65,3527202
LMT,2016-03-11,218,218.89,215.96,217.05,1336363
LNC,2016-03-11,38.88,40.11,38.8,40.06,3181845
LNT,2016-03-11,35.595,35.65,35.345,35.425,1194092
LOW,2016-03-11,71.36,72.245,71.22,72.12,3912321
LRCX,2016-03-11,75.69,76.5,75.22,76.17,2139206
LUK,2016-03-11,15.2,15.38,15.1,15.26,4217039
LUV,2016-03-11,42.53,43.46,42.4,43.33,6661258
LYB,2016-03-11,86.49,87.83,86.25,87.48,4436789
L,2016-03-11,36.94,37.76,36.83,37.72,1434735
MAA,2016-03-11,94.33,95.61,93.4536,95.54,412594
MAC,2016-03-11,79.34,80.15,78.63,80.06,2818596
MAR,2016-03-11,68.97,69.17,68.395,68.89,1878081
MAS,2016-03-11,29.48,29.56,29.12,29.49,3435993
MAT,2016-03-11,33.84,33.92,32.98,33.04,4528441
MA,2016-03-11,87.905,89.1617,87.78,88.58,4003302
MCD,2016-03-11,120.49,122.0074,120.36,121.55,7042293
MCHP,2016-03-11,47.6,48.705,47.325,48.61,2198984
MCK,2016-03-11,162.13,166.7525,161.83,166.4,1121555
MCO,2016-03-11,93.81,94.9,93.61,94.5,1700244
MDLZ,2016-03-11,41.97,42.42,41.56,42.36,6996758
MDT,2016-03-11,76.65,77.4,76.55,77.35,4635406
MET,2016-03-11,42.97,44.37,42.9,44.25,7544055
MGM,2016-03-11,20.51,20.83,20.5,20.81,4860067
MHK,2016-03-11,181.68,185.71,180.71,185.24,667761
MKC,2016-03-11,94.37,94.84,93.47,94.23,599591
MLM,2016-03-11,155.65,157.395,154.6,156.58,579429
MMC,2016-03-11,58.2,58.77,57.83,58.74,1472825
MMM,2016-03-11,161.14,162.05,160.65,161.88,1697205
MNST,2016-03-11,44.23,44.8266,43.9,44.62,3185274
MON,2016-03-11,89.67,91.17,89.41,90.95,3055564
MOS,2016-03-11,29.5,29.8,28.5,28.7,7705508
MO,2016-03-11,62.8,62.86,61.735,62.01,7469775
MPC,2016-03-11,36.95,37.92,36.2,37.72,5110265
MRK,2016-03-11,53.02,53.46,52.78,53.2,15532394
MRO,2016-03-11,11.14,11.35,10.95,11.16,31854645
MSFT,2016-03-11,53,53.07,52.38,53.07,32275677
MSI,2016-03-11,71.46,71.75,70.895,71.2,2453022
MS,2016-03-11,25.15,26.09,25.11,26,24457329
MTB,2016-03-11,108.9,111.45,108.18,111.32,1492303
MTD,2016-03-11,332.26,337.555,332.1,335.7,76227
MU,2016-03-11,10.99,11.4,10.85,11.39,17261187
MYL,2016-03-11,47,48.61,46.954,48.6,5169589
M,2016-03-11,44.42,44.65,43.99,44.35,3358537
NAVI,2016-03-11,11.74,12,11.64,11.97,3278426
NBL,2016-03-11,32.75,33.86,32.74,33.54,4167086
NCLH,2016-03-11,47.79,48.87,47.15,48.87,1204212
NDAQ,2016-03-11,65.48,66.4,64.54,65.98,1109372
NEE,2016-03-11,116.28,116.38,115.37,115.82,1587603
NEM,2016-03-11,27.15,27.49,26.38,26.68,9669441
NFLX,2016-03-11,99.51,99.6,96.05,97.66,15114299
NFX,2016-03-11,31.32,32.495,31.12,31.84,6146815
NI,2016-03-11,22.84,22.99,22.67,22.74,1848784
NKE,2016-03-11,59.13,60.44,59.13,60.08,8834380
NLSN,2016-03-11,50.73,51.03,50.31,50.67,2045203
NOC,2016-03-11,188.9,191.25,188.16,189.89,1006267
NOV,2016-03-11,32.17,33.54,32.04,33.39,5769921
NRG,2016-03-11,13.13,13.87,13.12,13.74,8501924
NSC,2016-03-11,76.67,79.306,76.2101,79.01,1851810
NTAP,2016-03-11,26.62,27.07,26.185,27.06,4003846
NTRS,2016-03-11,64.47,65.75,63.45,65.71,1124067
NUE,2016-03-11,45.36,45.44,44.28,45.38,2944172
NVDA,2016-03-11,32.15,32.23,31.77,32.22,6934986
NWL,2016-03-11,40.25,41.21,40.06,41.16,6646873
NWSA,2016-03-11,11.25,11.77,11.05,11.75,5102382
NWS,2016-03-11,11.86,12.4,11.7,12.4,750495
OKE,2016-03-11,27.78,28.57,27.67,28.31,3140293
OMC,2016-03-11,78.28,79.27,78.23,78.95,1606325
ORCL,2016-03-11,38.45,38.97,38.28,38.95,13143306
ORLY,2016-03-11,270.1,272.29,268.28,272.21,780074
OXY,2016-03-11,69.67,70.21,69.11,69.95,3925331
O,2016-03-11,59.78,59.89,59.06,59.63,1594873
PAYX,2016-03-11,52.48,53.06,52,52.95,1792962
PBCT,2016-03-11,15.84,15.95,15.685,15.94,3333718
PCAR,2016-03-11,52.43,52.83,51.3,52.73,1988116
PCG,2016-03-11,57.5,57.6299,57.08,57.32,2304131
PCLN,2016-03-11,1307.4,1328.1,1300.6,1326.87,649020
PDCO,2016-03-11,43.87,44.4,43.545,44.34,963782
PEG,2016-03-11,45.3,45.46,44.26,44.33,3973458
PEP,2016-03-11,101,101.41,100.59,101.31,5912358
PFE,2016-03-11,29.78,30.5,29.73,30.5,60379346
PFG,2016-03-11,39.4,40.4,38.87,40.36,1616219
PGR,2016-03-11,33.12,33.22,32.83,33.21,5756088
PG,2016-03-11,82.75,82.8,81.44,81.75,11109536
PHM,2016-03-11,18.12,18.44,17.98,18.4,4099595
PH,2016-03-11,108.02,108.95,107.905,108.4,756069
PKG,2016-03-11,54.26,55.94,53.87,55.42,1421441
PKI,2016-03-11,48.19,48.73,47.77,48.71,738178
PLD,2016-03-11,41.97,42.52,41.75,42.49,2400058
PM,2016-03-11,96.99,97.15,96.055,96.49,7202804
PNC,2016-03-11,86.24,86.55,85.62,86.4,3106183
PNR,2016-03-11,50.14,50.79,49.645,50.4,1394892
PNW,2016-03-11,71.61,71.92,70.895,71.18,829009
PPG,2016-03-11,104.15,105.23,103.78,105.01,1479582
PPL,2016-03-11,36.58,36.77,36.39,36.56,3440639
PRGO,2016-03-11,134.08,136.435,133.93,136,1462637
PRU,2016-03-11,71.61,73.7,71.61,73.55,2992050
PSA,2016-03-11,250.49,255.42,249.92,255.12,679675
PSX,2016-03-11,86.25,86.73,85.11,86.43,2914715
PVH,2016-03-11,86.76,87.56,86.03,87.46,758996
PWR,2016-03-11,22.37,22.6,22.27,22.56,1857989
PXD,2016-03-11,131.5,137.98,131.43,137.04,3480071
PX,2016-03-11,111.08,112.205,110.6,111.11,2132080
PYPL,2016-03-11,39,39.53,38.85,39.49,9539513
QCOM,2016-03-11,52.59,52.6435,51.89,52.22,11404260
QRVO,2016-03-11,48.07,49.11,47.515,48.64,1059411
RCL,2016-03-11,70.84,72.88,69.79,72.82,3722933
REGN,2016-03-11,382.67,383.5752,375.53,377.12,833210
REG,2016-03-11,73.87,74.12,73.55,74.07,434380
RE,2016-03-11,195.11,196.2,194.34,196.08,248690
RF,2016-03-11,8.07,8.26,8.05,8.24,14643722
RHI,2016-03-11,41.86,42.78,41.51,42.62,1231454
RHT,2016-03-11,70.87,72.13,70.53,71.8,1596030
RJF,2016-03-11,45.99,47.51,45.99,47.45,658345
RL,2016-03-11,97.22,99.38,96.75,98.49,717992
RMD,2016-03-11,59.27,60.49,59.23,60.36,1218926
ROK,2016-03-11,107,107.47,106.28,106.61,977721
ROP,2016-03-11,171.85,174.03,170.9001,173.81,439090
ROST,2016-03-11,57.94,58.1,57.21,57.96,2369690
RRC,2016-03-11,30.62,31.49,30.06,31.11,4109794
RSG,2016-03-11,47.37,47.51,47.12,47.3,1261120
RTN,2016-03-11,122.86,124.765,122.22,122.71,2020298
SBAC,2016-03-11,92.91,94.61,92.29,94.55,1205443
SBUX,2016-03-11,58.1,58.1,56.57,57.59,15497560
SCG,2016-03-11,67.16,67.58,66.62,67.17,801976
SCHW,2016-03-11,27.02,28.255,26.95,28.2,12870972
SEE,2016-03-11,46.43,47,45.87,46.94,1850610
SHW,2016-03-11,282.96,286.97,282.25,284.83,1045865
SIG,2016-03-11,110.24,112.48,109.92,111.21,970704
SJM,2016-03-11,128.91,129.92,128.5183,129.52,777213
SLB,2016-03-11,73.9,75.14,73.31,75,8054586
SLG,2016-03-11,94.36,95.03,92.9,94.89,809908
SNA,2016-03-11,151.53,153.41,151.53,152.8,293195
SNI,2016-03-11,64,65,63.88,64.66,798631
SNPS,2016-03-11,45.87,46.26,45.72,46.2,666985
SO,2016-03-11,49.95,50.14,49.68,49.79,4940504
SPGI,2016-03-11,94,95.22,93.42,95.13,1252323
SPG,2016-03-11,200.52,201.31,198.18,201.31,1527735
SRCL,2016-03-11,114.74,116.01,112.885,116.01,1464799
SRE,2016-03-11,98.94,99.69,98.77,99.46,1356562
STI,2016-03-11,36.07,37.03,35.99,36.99,3597198
STT,2016-03-11,57.3,57.99,56.79,57.95,3518748
STX,2016-03-11,35.66,36.18,35.25,36.17,3333055
STZ,2016-03-11,141.65,142.31,140.575,142.06,1293120
SWKS,2016-03-11,70.83,72.8,70.62,72.77,3359207
SWK,2016-03-11,99.04,100.16,99.04,100,730522
SYF,2016-03-11,28.14,28.85,28.055,28.82,8137113
SYK,2016-03-11,104.54,105.02,103.98,105,1797514
SYMC,2016-03-11,18.23,18.5,18.15,18.39,11741421
SYY,2016-03-11,45.55,46.165,45.43,45.84,4269897
TAP,2016-03-11,91.99,92.76,91.12,92.46,1976015
TDG,2016-03-11,219.42,221.43,218.52,221.17,457719
TEL,2016-03-11,59.49,59.99,59.42,59.72,1486813
TGT,2016-03-11,81.89,82.45,81.52,81.87,4103345
TIF,2016-03-11,70.97,71.89,70.56,71.84,1247522
TJX,2016-03-11,75.74,76.12,74.91,75.49,2819657
TMK,2016-03-11,53.62,54.915,53.45,54.82,649008
TMO,2016-03-11,138.88,140.86,138.8,140.22,2036114
TPR,2016-03-11,39.4,39.81,39.19,39.66,3655744
TRIP,2016-03-11,61.81,63.75,61.38,63.7,1597813
TROW,2016-03-11,71.9,72.83,71.58,72.63,1287135
TRV,2016-03-11,112.19,113.67,112.13,113.64,1978852
TSCO,2016-03-11,89.75,90.53,89.3,90.31,1111170
TSN,2016-03-11,67.14,67.71,66.59,67.69,3790776
TSS,2016-03-11,44.6,44.89,44.34,44.79,1053740
TWX,2016-03-11,69.57,70.625,69.21,70.42,6530758
TXN,2016-03-11,55.93,56.21,55.75,56.06,5031580
TXT,2016-03-11,33.03,33.98,33,33.9,2291166
T,2016-03-11,38.45,38.55,38.17,38.36,20835630
UAA,2016-03-11,40.78,41.39,40.185,41.225,3455346
UAL,2016-03-11,57.96,58.405,57.72,58.37,3119662
UDR,2016-03-11,36.15,36.43,35.99,36.42,2252312
UHS,2016-03-11,114.14,115.95,113.34,115.69,762929
ULTA,2016-03-11,186.6,192.06,184.1,191.62,6130719
UNH,2016-03-11,122.47,125.32,122.25,125.1,3766160
UNM,2016-03-11,30.97,31.77,30.91,31.68,1357492
UNP,2016-03-11,80.18,81.38,79.91,81.26,3735060
UPS,2016-03-11,100.17,101.1,100.17,100.82,2315109
URI,2016-03-11,58.89,59.85,58.53,59.65,1479209
USB,2016-03-11,39.93,40.49,39.61,40.46,7774774
UTX,2016-03-11,97.18,97.65,96.473,96.75,4031096
VAR,2016-03-11,78.11,79.48,77.66,79.26,1144089
VFC,2016-03-11,65.86,66.715,65.72,66.35,1724300
VIAB,2016-03-11,38.72,39.74,38.32,39.29,2640767
VLO,2016-03-11,64.34,65.4,63.4,65.37,4976787
VMC,2016-03-11,104.2,104.67,102.94,104.13,736431
VNO,2016-03-11,89.71,92.08,89.02,91.99,708628
VRSK,2016-03-11,76.65,76.75,75.45,76.3,677316
VRSN,2016-03-11,88.18,88.365,87.37,88.26,792507
VRTX,2016-03-11,83.82,86.34,83.03,86.26,1715925
VTR,2016-03-11,57.89,59.82,57.8069,59.78,11606348
VZ,2016-03-11,52.65,52.78,52.24,52.53,15224066
V,2016-03-11,71.15,72.009,70.68,71.63,9466361
WAT,2016-03-11,128.34,129.5,127.85,129.15,493681
WBA,2016-03-11,81.44,81.58,80.82,81.41,2545602
WDC,2016-03-11,48.87,49.93,48.71,49.88,5183923
WEC,2016-03-11,58.34,58.5364,57.91,58.15,1914926
WFC,2016-03-11,49.12,50.13,48.8845,50.07,18318360
WHR,2016-03-11,160.38,165.84,160.24,164.7,1373831
WLTW,2016-03-11,117.93,120.76,116.63,120.62,590200
WMB,2016-03-11,16.41,16.66,15.9201,16.01,12227385
WMT,2016-03-11,67.77,67.94,66.8,67.17,8290910
WM,2016-03-11,58,58.4151,57.93,58.4,1854949
WRK,2016-03-11,35.53,36.99,35.165,36.96,1555194
WU,2016-03-11,18.93,19.14,18.88,19.11,3564614
WYNN,2016-03-11,83.54,87.21,83.2,86.06,3903532
WYN,2016-03-11,74.88,76.6,74.4901,76.52,1133939
WY,2016-03-11,28.32,28.795,28.3,28.72,7007507
XEC,2016-03-11,93.65,95.29,93.23,94.47,1677969
XEL,2016-03-11,40.5,40.76,40.29,40.38,3199701
XLNX,2016-03-11,46.88,47.03,46.575,46.72,2882677
XL,2016-03-11,35.31,35.805,35.21,35.8,1717662
XOM,2016-03-11,83.22,83.53,82.005,82.19,15370187
XRAY,2016-03-11,62.8,63.68,62.45,63.49,2101922
XRX,2016-03-11,42.16,43.16,42,43.12,1159994
XYL,2016-03-11,38.2,38.48,38,38.45,1691554
YUM,2016-03-11,77.16,77.79,76.765,77.77,1806249
ZBH,2016-03-11,101.86,104.6,101.86,104.6,2302853
ZION,2016-03-11,24.42,24.97,24.41,24.93,3205741
ZTS,2016-03-11,40.2,41.905,40.02,41.87,5890901
AAL,2016-03-14,42.31,42.7,42.12,42.59,4567995
AAPL,2016-03-14,101.91,102.91,101.78,102.52,25076062
AAP,2016-03-14,157.53,160.14,157.35,159.34,665987
ABBV,2016-03-14,57.67,57.73,56.97,57.21,4650827
ABC,2016-03-14,89.06,89.77,87.88,87.96,1454111
ABT,2016-03-14,40.31,40.68,39.9863,40.5,5707834
ACN,2016-03-14,105.1,106.7,104.97,106.32,2757854
ADBE,2016-03-14,86.11,87.75,85.837,87.01,3754525
ADI,2016-03-14,55.57,56.22,55.2601,55.67,1403020
ADM,2016-03-14,36.4,36.89,36.2,36.71,3183766
ADP,2016-03-14,86.81,87.44,86.57,87.27,1311980
ADSK,2016-03-14,56.21,56.95,55.98,56.7,2004498
ADS,2016-03-14,215.62,216.64,210.48,214.87,759370
AEE,2016-03-14,48.01,48.41,47.89,48.32,1374787
AEP,2016-03-14,63.89,64.38,63.72,64.22,1540632
AES,2016-03-14,10.87,11.01,10.81,10.96,4161988
AET,2016-03-14,112.74,114.48,112.49,114.17,2189207
AFL,2016-03-14,61.84,62.08,61.51,61.65,2066983
AGN,2016-03-14,296.54,297.57,291.6,293.02,2483367
AIG,2016-03-14,52.59,53.2,52.56,52.87,6447500
AIV,2016-03-14,39.17,39.56,38.88,39.14,541671
AIZ,2016-03-14,77.21,77.96,76.84,77.43,549536
AJG,2016-03-14,42.5,42.59,42.01,42.45,736049
AKAM,2016-03-14,55.75,55.83,55.08,55.28,1896623
ALB,2016-03-14,60.38,60.96,59.73,60.02,1350693
ALGN,2016-03-14,71.58,72.56,71.1229,72.21,487985
ALK,2016-03-14,80.24,80.7,79.2,79.79,1232647
ALLE,2016-03-14,63.23,64.47,63.23,64.17,569786
ALL,2016-03-14,65.19,65.41,64.53,64.95,1744665
ALXN,2016-03-14,139.15,139.15,134.49,134.5,1644690
AMAT,2016-03-14,19.98,20.1,19.84,19.91,11496355
AMD,2016-03-14,2.53,2.75,2.5,2.72,33848017
AME,2016-03-14,47.92,48.595,46.72,48.43,1892886
AMGN,2016-03-14,143.86,145.31,143.19,144.62,3013754
AMG,2016-03-14,152.2,152.56,148.5,151.62,499732
AMP,2016-03-14,91.94,92.44,90.22,91.83,1344971
AMT,2016-03-14,97.69,98.31,96.69,98.06,2026190
AMZN,2016-03-14,567,576.89,563.05,573.37,3454152
ANDV,2016-03-14,87.88,88.91,85.26,86.73,3995106
ANSS,2016-03-14,85.72,86.39,85.52,85.91,348700
ANTM,2016-03-14,142.67,144.69,141.75,144.17,1699508
AON,2016-03-14,99.93,100.64,99.77,99.77,1420664
AOS,2016-03-14,36.415,36.835,36.365,36.755,1056698
APA,2016-03-14,47.72,48.9,47.43,48.19,4751943
APC,2016-03-14,45.25,47.15,45.05,46.31,6291621
APD,2016-03-14,135.98,136.67,135.26,136.25,2628843
APH,2016-03-14,55.5,55.78,55.16,55.67,1373817
ARE,2016-03-14,85.32,85.8,83.91,85.76,263230
ARNC,2016-03-14,28.23,29.4,28.08,29.01,7234351
ATVI,2016-03-14,31.65,32.675,31.57,32.41,7123702
AVB,2016-03-14,183.38,183.74,181.63,183.3,680445
AVGO,2016-03-14,147.11,149.19,147,148.14,2844425
AVY,2016-03-14,69.63,69.8,68.82,69.23,1067513
AWK,2016-03-14,67.96,68.35,67.64,68,1499301
AXP,2016-03-14,59.51,59.94,59.01,59.57,4254000
AYI,2016-03-14,213.6,216.66,213.6,215.93,338295
AZO,2016-03-14,794.98,801,793.9,796.61,278305
A,2016-03-14,38.98,39.17,38.41,39.02,929638
BAC,2016-03-14,13.72,13.74,13.49,13.64,87752938
BAX,2016-03-14,40.19,40.67,40.05,40.44,2475677
BA,2016-03-14,123.93,127,123.86,126.34,4283351
BBT,2016-03-14,34.41,34.55,34.13,34.38,2973802
BBY,2016-03-14,33.55,33.75,33.08,32.72,6037794
BDX,2016-03-14,149.1,151.23,149.1,150.76,735883
BEN,2016-03-14,38.17,38.3317,37.76,38.09,2652539
BF.B,2016-03-14,48.68,49.375,48.615,48.7,1297452
BIIB,2016-03-14,258.91,259.8896,256.9,257.77,1242377
BK,2016-03-14,37.41,37.78,37.22,37.63,4842167
BLK,2016-03-14,337.46,338.91,334.21,337.82,631270
BLL,2016-03-14,34.36,34.79,34.17,34.385,3220850
BMY,2016-03-14,64.68,64.7,64.01,64.12,5721830
BRK.B,2016-03-14,140.8,141.22,139.48,139.72,4245343
BSX,2016-03-14,17.9,18.18,17.83,18.14,7684129
BWA,2016-03-14,35.69,36.03,35.42,35.94,1588899
BXP,2016-03-14,122.32,122.96,121.48,122.72,692940
CAG,2016-03-14,43.59,43.91,43.5,43.77,1830654
CAH,2016-03-14,84,84.5,83.44,83.61,1287402
CAT,2016-03-14,72.73,73.44,72.1301,72.73,5060383
CA,2016-03-14,30.38,30.51,30.2,30.32,2368103
CBG,2016-03-14,27.64,28.065,27.51,27.89,2916951
CBOE,2016-03-14,65.25,66.01,64.7,65.86,319019
CBS,2016-03-14,52.69,53.86,52.675,53.3,5128570
CB,2016-03-14,119.28,120.55,118.8,119.74,2149865
CCI,2016-03-14,85.32,85.64,84.39,85,2925077
CCL,2016-03-14,48.08,48.65,47.99,48.12,3275256
CDNS,2016-03-14,22.43,22.72,22.43,22.61,2212882
CELG,2016-03-14,101.6,101.64,99.92,99.99,5223096
CERN,2016-03-14,54,54.65,53.15,53.3,2101286
CFG,2016-03-14,21.81,22.16,21.6,22.09,4860811
CF,2016-03-14,35.48,36.22,35.19,35.54,3345242
CHD,2016-03-14,45.585,45.745,45.17,45.3,1313864
CHK,2016-03-14,4.42,4.5,4.27,4.38,39565990
CHRW,2016-03-14,72.55,72.98,72.09,72.46,884248
CHTR,2016-03-14,186.8,187.79,185.61,186,1200406
CINF,2016-03-14,65.89,65.91,64.91,65.18,613786
CI,2016-03-14,143.63,145.75,143.63,145.27,1009454
CLX,2016-03-14,126.45,126.95,125.57,125.94,947333
CL,2016-03-14,68.34,68.59,67.83,68.24,2280060
CMA,2016-03-14,37.97,38.31,37.65,38.14,2591077
CMCSA,2016-03-14,29.515,29.7224,29.44,29.615,12943720
CME,2016-03-14,94.67,96.81,94.215,96.39,2191353
CMG,2016-03-14,508.87,521.51,508.01,515.73,1150108
CMI,2016-03-14,103.55,105.48,103.2993,105.12,2359780
CMS,2016-03-14,40.99,41.18,40.7,40.96,1947421
CNC,2016-03-14,60.42,60.694,59.78,60.02,913057
CNP,2016-03-14,20.26,20.55,20.22,20.43,3783432
COF,2016-03-14,70.78,71.01,69.73,69.93,2550435
COG,2016-03-14,21.57,22.21,21.47,22.1,5385609
COL,2016-03-14,89.37,89.98,89.34,89.6,420171
COO,2016-03-14,149.68,150.69,148.38,148.87,297343
COP,2016-03-14,39.7,40.46,39.39,40.01,9316722
COST,2016-03-14,152.26,153.3,151.65,152.67,1218407
COTY,2016-03-14,27.5,27.9199,27.17,27.2,712613
CPB,2016-03-14,63.66,63.9,63.15,63.51,1914576
CRM,2016-03-14,71.31,72.49,71.17,72.22,3864097
CSCO,2016-03-14,27.82,27.86,27.6,27.7,18291719
CSRA,2016-03-14,24.86,25.36,24.86,25.16,769215
CSX,2016-03-14,26.19,26.41,25.98,26.18,10799370
CTAS,2016-03-14,88.89,89.73,88.36,89.5,581163
CTL,2016-03-14,31.83,32.06,31.675,31.95,3527400
CTSH,2016-03-14,56.55,58.22,56.45,58.12,5432036
CTXS,2016-03-14,76.39,77,75,76.83,907366
CVS,2016-03-14,100.33,101.235,99.83,101.02,3054420
CVX,2016-03-14,93.57,94.83,93.0938,94.26,6905849
CXO,2016-03-14,99.69,103.295,99.5,102.19,2487827
C,2016-03-14,42.66,42.91,42.205,42.67,15334780
DAL,2016-03-14,47.5,48.24,47.32,47.89,5798948
DE,2016-03-14,82.61,83.32,81.5201,81.85,2822325
DFS,2016-03-14,49.16,49.17,48.24,48.65,2156759
DGX,2016-03-14,70.14,70.88,69.75,69.85,905427
DG,2016-03-14,85.15,85.88,84.64,85.81,3308865
DHI,2016-03-14,29.3,29.63,29.035,29.49,4056812
DHR,2016-03-14,90.56,91.8,90.05,91.48,2769535
DISCA,2016-03-14,28.01,28.45,27.5,27.93,2774209
DISCK,2016-03-14,27.27,27.28,26.5,26.67,2261280
DISH,2016-03-14,49.5,49.7299,48.87,49.04,912050
DIS,2016-03-14,97.94,99.2199,97.84,98.81,6180701
DLR,2016-03-14,85.36,85.77,84.69,85.09,1009209
DLTR,2016-03-14,79.62,81.23,79.16,80.96,1940209
DOV,2016-03-14,62.4,62.96,62.01,62.34,977744
DPS,2016-03-14,91.23,91.41,90.38,90.75,1307794
DRE,2016-03-14,21.56,21.61,21.25,21.48,884574
DRI,2016-03-14,67.5,68.01,67.13,67.78,1124464
DTE,2016-03-14,88.15,88.53,87.63,88.06,603632
DUK,2016-03-14,77.96,78.04,77.21,77.72,2902310
DVA,2016-03-14,70.96,71.9,70.61,70.92,1033108
DVN,2016-03-14,24.02,24.96,23.801,24.79,12254815
D,2016-03-14,72.34,72.47,71.9075,72.34,1862584
EA,2016-03-14,63.81,65.31,63.81,64.79,1858460
EBAY,2016-03-14,24.02,24.35,23.9,24.28,16007661
ECL,2016-03-14,104.28,104.28,102.92,103.04,2158767
ED,2016-03-14,73.14,73.7,72.81,73.47,1320861
EFX,2016-03-14,108.06,110,107.52,109.71,711575
EIX,2016-03-14,70.24,70.465,69.81,70.14,1659318
EL,2016-03-14,93.09,94.56,92.74,93.83,1320080
EMN,2016-03-14,70.55,70.83,69.62,70.13,1440294
EMR,2016-03-14,50.9,51.42,50.86,51.24,2748806
EOG,2016-03-14,73.71,75.45,73.29,74.78,3188435
EQIX,2016-03-14,313.77,315.67,309.37,314.02,836849
EQR,2016-03-14,72.71,73.2,72.185,72.59,1331810
EQT,2016-03-14,60.18,61.9,59.99,60.7,1377281
ESRX,2016-03-14,70.33,71.39,70.13,70.94,3256346
ESS,2016-03-14,223.84,224.9099,219.04,221.11,500283
ES,2016-03-14,56.59,56.83,56.15,56.74,1581402
ETFC,2016-03-14,25.4,25.45,24.595,24.84,5054221
ETN,2016-03-14,59.69,60.66,59.5,60.5,2466976
ETR,2016-03-14,76.02,76.91,75.5,76.54,1140374
EW,2016-03-14,87.21,88.666,87.02,87.94,1369781
EXC,2016-03-14,34.67,34.87,34.49,34.65,4753128
EXPD,2016-03-14,47.89,48.06,47.27,47.8,1963082
EXPE,2016-03-14,113.42,118.64,113.42,116.39,4030327
EXR,2016-03-14,86.87,87.46,86.45,87.28,798902
FAST,2016-03-14,46.83,47.08,46.635,46.94,1458183
FBHS,2016-03-14,51.1,52.01,50.9,51.82,1173613
FB,2016-03-14,109.28,110.33,108.77,109.89,17249365
FCX,2016-03-14,9.47,10.14,9.3733,9.97,40089313
FDX,2016-03-14,144.1,144.99,143.25,143.84,1657313
FE,2016-03-14,35.71,35.76,35.43,35.59,2420864
FFIV,2016-03-14,99.97,100.41,97.6565,99.43,663846
FISV,2016-03-14,97.84,98.64,97.62,98.41,874576
FIS,2016-03-14,62.48,62.66,61.91,62.54,2386499
FITB,2016-03-14,17.3,17.5,17.105,17.29,6236182
FLIR,2016-03-14,31.97,32.12,31.84,31.95,754315
FLR,2016-03-14,51.07,52,50.71,51.7,1375531
FLS,2016-03-14,44.79,45.54,44.56,45.18,1345981
FL,2016-03-14,63.77,64.37,63.56,64.28,1262499
FMC,2016-03-14,39.94,40.44,39.65,40.07,923766
FOXA,2016-03-14,27.77,27.93,27.625,27.82,4619054
FOX,2016-03-14,28.14,28.26,27.94,28.14,2959120
FRT,2016-03-14,152.01,154.98,151.54,152.98,365383
FTI,2016-03-14,27.04,27.53,26.82,27.17,4024050
F,2016-03-14,13.28,13.37,13.18,13.27,20609628
GD,2016-03-14,134.94,135.56,134.13,134.21,1419340
GE,2016-03-14,30.22,30.37,30.08,30.27,22162664
GGP,2016-03-14,28.8,29.13,28.49,29.02,3006371
GILD,2016-03-14,90,91.21,89.34,90.46,11004949
GIS,2016-03-14,60.99,61.065,60.7,60.89,1920345
GLW,2016-03-14,19.31,19.535,19.31,19.41,6462101
GM,2016-03-14,31.18,31.39,30.9,31.18,9353556
GOOGL,2016-03-14,744.97,754.26,743.6625,750.24,1641189
GOOG,2016-03-14,726.81,735.5,725.15,730.49,1718252
GPC,2016-03-14,95.19,95.45,94.72,95,400195
GPN,2016-03-14,59.9,60.22,58.86,58.93,1550566
GPS,2016-03-14,30.03,30.39,29.94,30.18,2943865
GRMN,2016-03-14,39.27,39.4389,39.0888,39.27,1489253
GS,2016-03-14,153.66,154.4475,152.13,153.49,3317896
GT,2016-03-14,32.81,33,32.22,32.41,3030268
GWW,2016-03-14,217.5,218.83,215.26,217.43,530974
HAL,2016-03-14,35.54,35.86,35.26,35.5,10556497
HAS,2016-03-14,77.77,78.65,77.61,78.4,886204
HBAN,2016-03-14,9.81,9.86,9.66,9.74,8847256
HBI,2016-03-14,29.22,29.54,29.07,29.33,1766842
HCA,2016-03-14,75.92,75.95,74.13,74.72,2558295
HCN,2016-03-14,66.38,66.61,65.64,66.53,1974607
HCP,2016-03-14,32.52,32.66,32.19,32.63,3340044
HD,2016-03-14,128.43,129.66,128.1,128.84,3653235
HES,2016-03-14,49.75,50.4,48.83,49.95,4332929
HIG,2016-03-14,44.44,44.99,43.57,44.65,2887705
HII,2016-03-14,132.03,134.09,131.25,132.61,236025
HOG,2016-03-14,48.89,48.96,48.15,48.39,1978094
HOLX,2016-03-14,34.95,35.57,34.79,35.35,1664005
HON,2016-03-14,108.71,109.49,108.5,108.51,2784746
HPE,2016-03-14,16.2,16.57,16.04,16.41,9672404
HPQ,2016-03-14,11.63,11.71,11.36,11.47,13588537
HP,2016-03-14,61.96,62.94,60.58,61.13,2927359
HRB,2016-03-14,28.2,28.32,27.78,27.92,2380449
HRL,2016-03-14,43.38,43.91,43.26,43.85,1729963
HRS,2016-03-14,80,80.54,79.53,79.59,867559
HSIC,2016-03-14,84.86,84.975,83.565,84.16,847218
HST,2016-03-14,16.8,17.17,16.645,16.87,15992714
HSY,2016-03-14,92.48,92.82,92.07,92.32,563295
HUM,2016-03-14,187,187.5,185.135,186.33,590270
IBM,2016-03-14,142.01,143.19,141.04,142.78,4048862
ICE,2016-03-14,46.9,47.512,46.9,47.274,2100150
IDXX,2016-03-14,78.13,78.38,76.84,78.18,328429
IFF,2016-03-14,109.36,111.33,109.18,110.33,412695
ILMN,2016-03-14,158.46,159.67,154.13,154.77,1031760
INCY,2016-03-14,70.98,71.9899,68.93,68.98,1298480
INFO,2016-03-14,29.05,29.23,28.94,29.03,301412
INTC,2016-03-14,31.66,31.69,31.3,31.43,17438583
INTU,2016-03-14,99.61,100.17,99.21,99.43,1181398
IPG,2016-03-14,21.22,21.42,21.19,21.34,2828648
IP,2016-03-14,39.98,40.43,39.86,40.01,5566178
IQV,2016-03-14,67.01,67.335,66.05,66.83,563033
IRM,2016-03-14,31.77,31.955,31.13,31.68,1003662
IR,2016-03-14,59.51,59.59,58.856,59.1,1790802
ISRG,2016-03-14,193.3531,198.6615,191.7248,197.6898,1544376
ITW,2016-03-14,97.78,98.5,97.46,98.04,1306899
IT,2016-03-14,83.45,84.14,82.94,83.98,270694
IVZ,2016-03-14,29.74,30.09,29.535,29.96,4225762
JBHT,2016-03-14,81.89,82.72,81.44,82.13,1211147
JCI,2016-03-14,37.9372,38.2356,37.8743,38.1571,1189888
JEC,2016-03-14,41.48,41.68,40.93,41.49,509532
JNJ,2016-03-14,107.92,108.3,107.31,107.66,7242758
JNPR,2016-03-14,25.94,26.1001,25.7,25.9,4991988
JPM,2016-03-14,59.15,59.31,58.6,59.12,13436139
JWN,2016-03-14,56.02,56.52,55.6,56.06,1798298
KEY,2016-03-14,11.22,11.23,11.03,11.14,12993873
KHC,2016-03-14,76.88,77.7699,76.1,77.57,2278270
KIM,2016-03-14,27.68,27.85,27.63,27.8,1830946
KLAC,2016-03-14,68.97,69.62,68.97,69.56,1248665
KMB,2016-03-14,133.22,134.78,132.835,134.72,1883813
KMI,2016-03-14,18.38,18.84,18.19,18.74,19145246
KMX,2016-03-14,51.5,51.85,50.19,50.83,1784356
KORS,2016-03-14,58.52,59.49,58.47,58.54,2527412
KO,2016-03-14,45.04,45.42,45.04,45.29,13206678
KR,2016-03-14,38.43,38.8499,37.98,38.39,6315177
KSS,2016-03-14,48.87,49.75,48.795,49.46,1518687
KSU,2016-03-14,85,86.43,84.59,86.04,1593236
K,2016-03-14,75.3,75.42,74.72,74.95,2089719
LB,2016-03-14,85.96,86.79,85.84,86.56,1252811
LEG,2016-03-14,46.31,46.946,46.22,46.75,555470
LEN,2016-03-14,44.8921,45.2255,44.4314,44.8627,2783756
LH,2016-03-14,115.32,116.12,114.64,115.03,641892
LKQ,2016-03-14,31.2,31.3,30.8,30.83,2221503
LLL,2016-03-14,118.55,119.06,116.37,117.85,271533
LLY,2016-03-14,74.26,74.6,73.79,73.91,3201814
LMT,2016-03-14,215.62,217.5099,215.62,216.6,934469
LNC,2016-03-14,39.76,40.675,39.66,40.39,2800173
LNT,2016-03-14,35.365,35.525,35.155,35.39,1624922
LOW,2016-03-14,72,73.1,71.96,72.75,4127414
LRCX,2016-03-14,75.66,77,75.56,76.92,1562353
LUK,2016-03-14,15.2,15.4375,15,15.39,2412292
LUV,2016-03-14,43.17,44.03,43.1047,43.82,6078587
LYB,2016-03-14,86.81,87.45,84.64,84.75,4337395
L,2016-03-14,37.56,37.77,36.63,37.63,1059525
MAA,2016-03-14,95.51,96.34,95.14,96.12,339954
MAC,2016-03-14,79.64,80.17,79.25,79.81,760593
MAR,2016-03-14,71.05,71.3,69.94,70.93,8951395
MAS,2016-03-14,29.32,29.55,29.04,29.51,3243354
MAT,2016-03-14,32.85,33,32.56,32.82,3339988
MA,2016-03-14,88.53,89.13,88.02,88.87,4407414
MCD,2016-03-14,121.81,123.4899,121.45,122.9,7912091
MCHP,2016-03-14,48.6,48.61,47.8,48.1,1646732
MCK,2016-03-14,166.38,167.129,163.96,164.99,922343
MCO,2016-03-14,93.93,94.49,93.08,93.68,1019987
MDLZ,2016-03-14,42.03,42.35,41.79,42.24,4206476
MDT,2016-03-14,76.86,77.915,76.8,77.53,4465600
MET,2016-03-14,43.8,44.16,43.47,43.9,4988084
MGM,2016-03-14,20.73,21.19,20.7,20.94,4929403
MHK,2016-03-14,184.32,186.11,183.76,185.3,510698
MKC,2016-03-14,93.99,94.56,93.16,94.31,418888
MLM,2016-03-14,155.76,156.05,152.56,154.57,654022
MMC,2016-03-14,58.48,58.96,58.41,58.83,1993995
MMM,2016-03-14,161.61,162.77,161,161.81,1747318
MNST,2016-03-14,44.4166,44.6166,43.6666,43.9866,2881920
MON,2016-03-14,90.16,90.57,89.095,89.9,2790495
MOS,2016-03-14,28.6,29.905,28.32,29.46,5219007
MO,2016-03-14,62.14,62.3,61.57,62.01,4756290
MPC,2016-03-14,37.15,37.68,36.33,37.04,4473825
MRK,2016-03-14,53.15,53.32,52.835,53.08,6532913
MRO,2016-03-14,10.86,11.3199,10.679,11.09,28455021
MSFT,2016-03-14,52.71,53.59,52.63,53.17,24083616
MSI,2016-03-14,71,72,70.59,71.83,2548914
MS,2016-03-14,25.83,26.07,25.66,25.91,17603444
MTB,2016-03-14,111.24,112.23,110.35,111.57,836453
MTD,2016-03-14,335.49,338.58,328.1,333.69,141130
MU,2016-03-14,11.34,11.34,11.01,11.15,13531318
MYL,2016-03-14,48.4,48.43,46.36,47.87,4389890
M,2016-03-14,44.19,44.575,43.5375,43.87,2989454
NAVI,2016-03-14,12,12.195,11.675,11.71,5542551
NBL,2016-03-14,32.79,33.55,32.59,33.22,2850792
NCLH,2016-03-14,48.83,49.89,48.83,49.69,1758227
NDAQ,2016-03-14,65.71,67.28,65.57,66.83,850126
NEE,2016-03-14,116.23,116.77,115.28,115.84,1503400
NEM,2016-03-14,26.88,27.13,26.08,26.13,6631658
NFLX,2016-03-14,97.2,99.42,97.17,98.13,11251874
NFX,2016-03-14,31.21,32.74,30.84,32.15,4765121
NI,2016-03-14,22.66,22.9,22.66,22.78,1542158
NKE,2016-03-14,60.19,61.33,60.1,60.81,7090509
NLSN,2016-03-14,50.75,51.21,50.5,51.03,1103683
NOC,2016-03-14,189.17,190.15,187.7,188.57,978906
NOV,2016-03-14,32.88,33.835,32.7,33.44,6166338
NRG,2016-03-14,13.73,13.94,13.51,13.67,6334890
NSC,2016-03-14,78.31,80.04,78.24,78.97,1538056
NTAP,2016-03-14,26.78,27.08,26.37,26.61,3491451
NTRS,2016-03-14,65.42,65.79,64.79,65.45,1058330
NUE,2016-03-14,45.04,45.6499,44.69,45.15,2380664
NVDA,2016-03-14,32.07,32.43,31.92,32.3,4757868
NWL,2016-03-14,40.97,41.33,40.7,41.27,3257910
NWSA,2016-03-14,11.69,11.9199,11.35,11.56,3136383
NWS,2016-03-14,12.35,12.39,12.04,12.15,815911
OKE,2016-03-14,27.85,28.43,27.52,28.18,2280168
OMC,2016-03-14,78.57,79.195,77.74,78.97,746048
ORCL,2016-03-14,38.91,38.94,38.55,38.7,14704491
ORLY,2016-03-14,271.87,273.28,270.0169,271.62,1126201
OXY,2016-03-14,69.13,69.67,68.65,69.05,2938192
O,2016-03-14,59.36,59.815,59.27,59.75,1214955
PAYX,2016-03-14,52.7,53.105,52.54,53.01,1309383
PBCT,2016-03-14,15.87,15.99,15.7,15.9,3285653
PCAR,2016-03-14,52.48,53.85,52.3655,53.72,2903764
PCG,2016-03-14,57.05,57.63,57,57.54,2040177
PCLN,2016-03-14,1320.22,1341.3,1317.59,1325.73,490886
PDCO,2016-03-14,44.43,44.43,44.06,44.09,776416
PEG,2016-03-14,44.37,44.7,44.35,44.61,2258850
PEP,2016-03-14,101.13,101.45,100.62,100.65,3580460
PFE,2016-03-14,30.27,30.34,29.95,30.1,46764432
PFG,2016-03-14,40.06,40.15,39.44,39.8,1183070
PGR,2016-03-14,33.2,33.22,32.92,33.04,3522666
PG,2016-03-14,81.57,81.852,80.68,81.17,12389311
PHM,2016-03-14,18.37,18.51,18.17,18.34,3011053
PH,2016-03-14,108.07,108.88,107.77,108.46,656923
PKG,2016-03-14,55.15,55.96,55.09,55.11,1604266
PKI,2016-03-14,48.49,48.75,48.11,48.52,403739
PLD,2016-03-14,42.29,42.46,41.95,42.39,1806383
PM,2016-03-14,96.58,97.13,96,96.44,4625250
PNC,2016-03-14,85.95,86.125,85.19,85.82,2487717
PNR,2016-03-14,50.1,51.182,50.08,50.58,1487553
PNW,2016-03-14,71,71.77,70.45,71.5,849218
PPG,2016-03-14,104.34,105.096,104,104.74,878714
PPL,2016-03-14,36.45,36.67,36.185,36.36,2698762
PRGO,2016-03-14,136.8,140.65,136.205,140.14,2383810
PRU,2016-03-14,73.16,73.62,72.74,73,2836449
PSA,2016-03-14,255.32,260.22,254.99,259.71,932509
PSX,2016-03-14,85.67,86.5,85.29,86.18,2028610
PVH,2016-03-14,87.52,88.44,87,87.88,668365
PWR,2016-03-14,22.54,22.58,22.28,22.46,2156550
PXD,2016-03-14,135.51,137.54,134.03,135.39,2303077
PX,2016-03-14,110.7,111.05,109.59,109.9,1279108
PYPL,2016-03-14,39.4,39.8,39.04,39.38,5299665
QCOM,2016-03-14,52.24,52.41,51.74,52.09,7407247
QRVO,2016-03-14,48.31,49.13,47.59,48.73,1614677
RCL,2016-03-14,72.83,73.78,72.37,72.53,2027421
REGN,2016-03-14,378.55,379.1,370.65,373.27,1078067
REG,2016-03-14,74.05,74.58,73.75,74.29,573886
RE,2016-03-14,195.06,196.27,194.616,195.81,219364
RF,2016-03-14,8.24,8.28,8.1,8.21,16257747
RHI,2016-03-14,42.39,42.55,42,42.27,743298
RHT,2016-03-14,71.46,72.355,71.44,72.12,1061237
RJF,2016-03-14,47.15,47.3,46.765,47.25,682599
RL,2016-03-14,98.16,99.57,97.7,98.57,675261
RMD,2016-03-14,59.9,59.9,58.92,59.09,675077
ROK,2016-03-14,106.13,107.74,105.69,107.55,660566
ROP,2016-03-14,173.75,176.48,173.5306,175.5,448960
ROST,2016-03-14,57.93,58.295,57.75,58.17,1550965
RRC,2016-03-14,30.11,31.04,29.72,30.66,3442806
RSG,2016-03-14,47.08,47.37,46.86,47.01,1486822
RTN,2016-03-14,122.41,122.814,121.75,121.8,1883719
SBAC,2016-03-14,93.91,94.545,92.62,94.37,1023771
SBUX,2016-03-14,57.58,58.78,57.5,58.65,9053250
SCG,2016-03-14,67.11,67.2295,66.5,66.85,565071
SCHW,2016-03-14,28,28.115,27.51,27.84,6567030
SEE,2016-03-14,46.66,47.23,46.54,46.54,1092903
SHW,2016-03-14,284.27,286.13,283.04,283.69,625457
SIG,2016-03-14,110.64,112.5,110.39,111.95,1461258
SJM,2016-03-14,129.14,129.53,128.47,129.26,530963
SLB,2016-03-14,73.97,74.37,73.01,73.44,5949738
SLG,2016-03-14,94.4,96.76,93.61,94.3,548343
SNA,2016-03-14,152.26,154.45,152.25,154.1,370563
SNI,2016-03-14,64.41,65.6,64.05,65.19,1016379
SNPS,2016-03-14,46,46.34,45.97,46.21,509502
SO,2016-03-14,49.89,50.055,49.54,49.95,3787848
SPGI,2016-03-14,94.41,94.94,93.76,93.84,1652615
SPG,2016-03-14,200.26,201.57,197.64,199.09,1433873
SRCL,2016-03-14,115.96,116.46,115.2401,115.95,653221
SRE,2016-03-14,99.43,100.32,98.72,100.07,961059
STI,2016-03-14,36.77,37.12,36.63,36.89,2597970
STT,2016-03-14,57.79,58.14,57.3,57.76,2718556
STX,2016-03-14,35.7,35.99,34.45,35.36,6751596
STZ,2016-03-14,142.96,143.72,140.98,141.9,2100892
SWKS,2016-03-14,72.17,73.21,71.52,72.79,3010484
SWK,2016-03-14,99.56,100.37,99.44,99.73,906291
SYF,2016-03-14,28.63,28.75,28.225,28.45,3516280
SYK,2016-03-14,104.86,105.505,104.18,105.19,1090913
SYMC,2016-03-14,18.3,18.64,18.27,18.54,15701256
SYY,2016-03-14,45.63,45.93,45.53,45.8,3880627
TAP,2016-03-14,92.17,92.7,90.33,92.5,1330551
TDG,2016-03-14,219.6,220.65,217.36,218.87,526170
TEL,2016-03-14,59.43,59.75,59.04,59.37,1813026
TGT,2016-03-14,81.85,82.1,81.27,81.77,3548790
TIF,2016-03-14,71.67,72.39,71.44,71.86,1456255
TJX,2016-03-14,75.6,76.125,75.44,75.88,2263409
TMK,2016-03-14,54.64,54.94,53.27,54.7,476558
TMO,2016-03-14,139.61,140.57,138.861,139.77,1124341
TPR,2016-03-14,39.54,39.95,39.23,39.4,3383292
TRIP,2016-03-14,63.08,68.28,63.0501,66.54,5466989
TROW,2016-03-14,71.88,72.32,71.51,71.67,1053307
TRV,2016-03-14,113.65,113.8,112.28,112.82,1732098
TSCO,2016-03-14,89.69,90.65,89.0354,90.08,783490
TSN,2016-03-14,67.26,67.62,66.985,67.22,2704514
TSS,2016-03-14,44.76,44.93,44.36,44.78,904425
TWX,2016-03-14,70.21,71.18,69.71,70.75,4452975
TXN,2016-03-14,55.8,56,55.26,55.61,3477196
TXT,2016-03-14,33.66,34.07,33.61,33.85,1653411
T,2016-03-14,38.37,38.48,38.13,38.32,17626297
UAA,2016-03-14,41.195,41.2,40.7,40.905,4548316
UAL,2016-03-14,58,59.09,57.84,58.98,3942549
UDR,2016-03-14,36.41,37.1,36.22,36.44,1815392
UHS,2016-03-14,115.21,116.25,114.62,115.39,434427
ULTA,2016-03-14,189.52,191.91,188.84,190.02,1700095
UNH,2016-03-14,124.8,126.02,124.36,125.22,2856420
UNM,2016-03-14,31.35,32.52,31.35,31.95,3608942
UNP,2016-03-14,80.7,81.47,80.15,80.35,4365062
UPS,2016-03-14,100.56,101.6,100.48,101.29,2097092
URI,2016-03-14,59.16,60.41,58.27,60.01,1584300
USB,2016-03-14,40.47,40.59,39.97,40.49,6349534
UTX,2016-03-14,96.3,97.37,96.29,96.83,3974535
VAR,2016-03-14,78.92,79.549,78.64,79.03,409962
VFC,2016-03-14,66.02,66.35,65.75,65.78,1886060
VIAB,2016-03-14,39.21,40.07,38.85,39.76,1625414
VLO,2016-03-14,65.08,65.6,63.66,64.39,4234709
VMC,2016-03-14,103.98,104.36,102.69,103.75,1030490
VNO,2016-03-14,91.58,91.97,90.03,91.44,544568
VRSK,2016-03-14,76.15,76.79,75.4279,76.59,625221
VRSN,2016-03-14,87.8,88.54,87.46,87.73,725561
VRTX,2016-03-14,86.11,86.96,83.98,85.59,2014263
VTR,2016-03-14,59.68,60.63,59.57,60.53,3306925
VZ,2016-03-14,52.55,52.75,52.23,52.54,11729370
V,2016-03-14,71.6,71.72,70.95,71.49,7916550
WAT,2016-03-14,128.52,129.64,127.58,128.96,478877
WBA,2016-03-14,81.12,81.86,81,81.52,1874276
WDC,2016-03-14,49.43,49.8,47.39,48.19,4357960
WEC,2016-03-14,57.95,58.33,57.63,58.05,1718491
WFC,2016-03-14,49.97,50.07,49.44,49.88,12804435
WHR,2016-03-14,163.65,167.7,163,166.04,963940
WLTW,2016-03-14,120.42,121.04,118.6,120.63,495103
WMB,2016-03-14,15.92,16.77,15.71,16.5,9264105
WMT,2016-03-14,67.15,67.67,66.96,67.36,6713041
WM,2016-03-14,58.39,58.54,57.97,58.22,2242947
WRK,2016-03-14,36.3,38.41,36.3,38.02,2476718
WU,2016-03-14,18.91,19,18.8,18.94,2772632
WYNN,2016-03-14,86.16,87.17,84.66,85.22,2555874
WYN,2016-03-14,76.76,77.38,76.14,76.45,1079287
WY,2016-03-14,28.53,29.23,28.53,29.08,7060613
XEC,2016-03-14,92.58,95.1,92.46,94.43,832162
XEL,2016-03-14,40.37,40.565,40.16,40.42,3367908
XLNX,2016-03-14,46.93,47.58,46.53,47,3774022
XL,2016-03-14,35.63,35.65,35.31,35.56,1516909
XOM,2016-03-14,81.48,82.64,81.015,82.41,13345155
XRAY,2016-03-14,62.5,62.93,60.75,61.41,3152280
XRX,2016-03-14,42.76,42.86,41.68,42.36,1610596
XYL,2016-03-14,38.21,38.45,38.06,38.07,1199338
YUM,2016-03-14,77.68,77.75,76.92,77.55,2623047
ZBH,2016-03-14,104,105.48,103.76,105.05,1962403
ZION,2016-03-14,24.65,25.02,24.42,24.83,2526985
ZTS,2016-03-14,41.63,41.71,41.07,41.31,3338468
AAL,2016-03-15,42.3,42.4866,41.98,42.11,4445364
AAPL,2016-03-15,103.96,105.18,103.85,104.58,40067734
AAP,2016-03-15,158.27,160.06,157.29,158.52,830338
ABBV,2016-03-15,56.65,56.93,55.128,55.62,5779576
ABC,2016-03-15,87.5,88.13,86.11,86.3,2220405
ABT,2016-03-15,40.16,40.34,39.55,39.9,5309282
ACN,2016-03-15,106.06,107.29,105.4,107.07,2390970
ADBE,2016-03-15,86.4,87.19,86.22,86.83,2909597
ADI,2016-03-15,55.34,56.14,55.16,56.11,1986827
ADM,2016-03-15,36.3,36.67,36.14,36.56,2917528
ADP,2016-03-15,86.55,87.34,86.41,87.32,1195064
ADSK,2016-03-15,56.45,56.46,55.54,56.32,1511331
ADS,2016-03-15,212.72,217.11,208.74,210.7,820978
AEE,2016-03-15,48.19,48.53,47.96,48.18,1667289
AEP,2016-03-15,64.26,64.7,63.87,64.41,1599154
AES,2016-03-15,10.89,11,10.85,10.97,6634454
AET,2016-03-15,113.32,113.84,111.21,112.87,2213875
AFL,2016-03-15,61.23,61.66,61.05,61.55,1815152
AGN,2016-03-15,289.53,290.48,281.27,283,4383883
AIG,2016-03-15,52.54,53.04,52.04,53.02,6865967
AIV,2016-03-15,38.95,39.32,38.91,39.27,477118
AIZ,2016-03-15,77.12,78.72,76.74,78.67,667517
AJG,2016-03-15,42.29,42.75,42.14,42.67,876949
AKAM,2016-03-15,54.89,55.09,54.34,54.67,1844906
ALB,2016-03-15,59.34,60.04,58.84,59.19,1318408
ALGN,2016-03-15,71.97,72.74,70.82,71.04,616166
ALK,2016-03-15,79.4,80.08,79.09,79.99,793870
ALLE,2016-03-15,63.66,64.15,63.41,63.64,463092
ALL,2016-03-15,64.51,66.055,64.38,65.92,2368178
ALXN,2016-03-15,133.75,134.59,130.52,134.44,2163323
AMAT,2016-03-15,19.81,19.94,19.77,19.9,10204257
AMD,2016-03-15,2.67,2.69,2.45,2.49,21573551
AME,2016-03-15,48.06,48.52,47.79,48.5,1488441
AMGN,2016-03-15,144.84,145.3,142.8,143.21,3034212
AMG,2016-03-15,149.73,150.44,146.3,148.25,498475
AMP,2016-03-15,90.68,90.75,88.82,90.1,1571853
AMT,2016-03-15,97.07,98.63,97.02,98.41,2124199
AMZN,2016-03-15,571,581.52,567,577.02,3876821
ANDV,2016-03-15,85.72,86.63,83.77,86.61,1911126
ANSS,2016-03-15,85.57,86.43,85.32,86.23,293663
ANTM,2016-03-15,142.9,143.88,141.7,142.31,1508354
AON,2016-03-15,98.91,99.93,98.91,99.89,991423
AOS,2016-03-15,36.405,36.795,36.33,36.6,784112
APA,2016-03-15,47.03,48.02,46.83,47.93,5146839
APC,2016-03-15,45.59,47.08,44.81,47.02,5491523
APD,2016-03-15,135.07,135.48,133.63,134.05,1712846
APH,2016-03-15,55.18,55.65,54.98,55.52,1638307
ARE,2016-03-15,85.09,87.35,85.09,86.98,458313
ARNC,2016-03-15,28.5,28.56,27.33,27.48,10492057
ATVI,2016-03-15,32.34,32.87,32.18,32.48,5374000
AVB,2016-03-15,182.55,184.37,181.945,184.03,465010
AVGO,2016-03-15,148.5,149.98,146.08,148.47,3089141
AVY,2016-03-15,68.65,69.41,68.36,69.01,1063957
AWK,2016-03-15,67.68,68.965,67.68,68.59,1430736
AXP,2016-03-15,59.36,59.4,58.625,59.23,3881955
AYI,2016-03-15,213.28,219.83,213.28,218.09,436039
AZO,2016-03-15,791.61,803.83,789.935,793.87,251296
A,2016-03-15,38.59,38.71,38.08,38.29,1059439
BAC,2016-03-15,13.51,13.6,13.39,13.57,80464931
BAX,2016-03-15,40.06,40.24,39.89,40.12,2225128
BA,2016-03-15,125.55,126.37,124.21,126.36,3717494
BBT,2016-03-15,34.01,34.26,33.9799,34.25,3158691
BBY,2016-03-15,32.56,32.67,31.7,31.79,7213320
BDX,2016-03-15,149.7,150.54,149,149.29,977647
BEN,2016-03-15,36.2,37.4699,36.19,36.83,3533859
BF.B,2016-03-15,48.44,48.85,47.86,47.885,2342282
BIIB,2016-03-15,257.47,257.92,248.54,250.33,1954790
BK,2016-03-15,37.24,37.5,36.99,37.49,4695096
BLK,2016-03-15,333.13,334.3297,330.39,334.13,627305
BLL,2016-03-15,34.03,34.625,33.93,34.29,2310966
BMY,2016-03-15,63.97,64.28,63.3245,63.68,5400319
BRK.B,2016-03-15,139.12,140.41,139.01,140.4,2838341
BSX,2016-03-15,18.02,18.18,17.83,17.91,5605193
BWA,2016-03-15,35.43,35.76,35.19,35.65,1117726
BXP,2016-03-15,122.12,123.74,121.54,123.37,782559
CAG,2016-03-15,43.59,44.27,43.49,44.09,2804267
CAH,2016-03-15,82.4,82.84,80.19,80.43,2859587
CAT,2016-03-15,71.44,72.47,70.86,72.44,4674745
CA,2016-03-15,30.34,30.49,29.95,30.28,2024371
CBG,2016-03-15,27.53,27.63,26.615,26.94,3025698
CBOE,2016-03-15,65.61,67.41,65.235,66.59,608704
CBS,2016-03-15,52.73,53.19,51.83,52.59,6543771
CB,2016-03-15,118.36,120,115.5,119.5,1479805
CCI,2016-03-15,83.725,84.925,83.445,84.415,2970158
CCL,2016-03-15,47.71,48.38,47.6,47.91,2472595
CDNS,2016-03-15,22.56,22.67,22.45,22.66,2376221
CELG,2016-03-15,99.41,99.6163,97.63,97.98,7131305
CERN,2016-03-15,52.97,53.2,51.915,52.08,1953666
CFG,2016-03-15,21.82,22.22,21.63,22.19,5750149
CF,2016-03-15,35.44,35.48,33.13,33.63,3641955
CHD,2016-03-15,45.0625,45.83,45.005,45.755,1846004
CHK,2016-03-15,4.2,4.26,3.95,4.18,35940524
CHRW,2016-03-15,72.17,73.47,71.88,73.07,1459422
CHTR,2016-03-15,185.66,187.08,183.62,186.93,1065308
CINF,2016-03-15,64.86,65.3,64.67,65.11,650204
CI,2016-03-15,144.18,145.12,143.35,143.39,1388415
CLX,2016-03-15,125.51,127.09,125.3,126.7,787246
CL,2016-03-15,67.83,68.75,67.7,68.59,2474762
CMA,2016-03-15,37.69,38.175,37.4,38.15,2767008
CMCSA,2016-03-15,29.35,29.71,29.3475,29.7,15979290
CME,2016-03-15,95.4,97.74,95.4,96.71,1824918
CMG,2016-03-15,510.99,511.5,499.415,503,1225459
CMI,2016-03-15,104,104.62,103.29,104.58,1697480
CMS,2016-03-15,40.86,41.175,40.86,41.07,2011487
CNC,2016-03-15,59.72,59.77,58.298,58.55,1345222
CNP,2016-03-15,20.31,20.58,20.26,20.51,5307408
COF,2016-03-15,69.29,69.32,68.31,69.32,3395763
COG,2016-03-15,21.87,22.6,21.65,22.58,5829637
COL,2016-03-15,89.14,89.3,88.54,89.11,466411
COO,2016-03-15,147.96,148.99,145.68,145.96,404633
COP,2016-03-15,39.21,39.85,38.815,39.83,7838925
COST,2016-03-15,151.8,154.42,151.8,154.18,1399036
COTY,2016-03-15,27.03,27.35,26.52,26.99,917054
CPB,2016-03-15,63.13,64.029,62.75,63.66,1780560
CRM,2016-03-15,71.78,72.35,71.09,71.7,3205330
CSCO,2016-03-15,27.48,27.69,27.45,27.66,16917163
CSRA,2016-03-15,24.97,25.3,24.67,25.07,893737
CSX,2016-03-15,25.97,26.01,25.61,25.95,7185316
CTAS,2016-03-15,88.66,89.83,88.47,89.62,643547
CTL,2016-03-15,31.76,31.93,31.07,31.32,5593898
CTSH,2016-03-15,57.7,58.23,57.66,58.03,3473958
CTXS,2016-03-15,76.23,77.17,75.66,76.96,1133590
CVS,2016-03-15,100.23,101.59,100.15,101.18,3129751
CVX,2016-03-15,93.15,94.4,92.25,94.27,7006274
CXO,2016-03-15,99.99,102.55,99.41,102.5,1554071
C,2016-03-15,42.26,42.62,41.97,42.59,13784865
DAL,2016-03-15,47.82,47.94,47.43,47.76,4751935
DE,2016-03-15,80.97,81.02,80.06,80.65,3149719
DFS,2016-03-15,48.16,48.75,47.8205,48.71,3220915
DGX,2016-03-15,69.29,69.65,68.63,69.3,875056
DG,2016-03-15,85.37,86.8019,84.87,85.04,3356568
DHI,2016-03-15,29.2,29.56,29.11,29.33,4737150
DHR,2016-03-15,91.24,92.16,91.1,91.71,2689806
DISCA,2016-03-15,27.82,27.99,27.46,27.66,2827101
DISCK,2016-03-15,26.5,26.97,26.145,26.29,2668785
DISH,2016-03-15,48.9,48.9,48.08,48.58,1551528
DIS,2016-03-15,98.02,98.33,97.39,98.24,5942388
DLR,2016-03-15,84.76,87.04,84.58,86.6,1201660
DLTR,2016-03-15,80.34,82.08,80.23,81.18,1975501
DOV,2016-03-15,59,61.63,58.91,61.49,2404539
DPS,2016-03-15,90.45,91.46,90.06,90.68,1180136
DRE,2016-03-15,21.37,21.54,21.23,21.41,2392021
DRI,2016-03-15,67.5,67.77,66.67,66.84,1261825
DTE,2016-03-15,87.75,88.72,87.69,88.37,692460
DUK,2016-03-15,77.5,78.26,77.44,78.05,3312275
DVA,2016-03-15,70.4,70.75,69.48,69.82,1402073
DVN,2016-03-15,24.3,24.5999,23.13,24.09,12384572
D,2016-03-15,72.16,73.07,72.12,72.99,2094820
EA,2016-03-15,64.19,65.9,64.19,65.72,2476213
EBAY,2016-03-15,24.1,24.15,23.54,23.58,8854213
ECL,2016-03-15,102.77,104.19,102.38,104.05,1359882
ED,2016-03-15,73.65,74.11,73.48,73.9,1706207
EFX,2016-03-15,109,110.24,108.63,109.5,650934
EIX,2016-03-15,70.18,70.7,69.84,70.03,2061204
EL,2016-03-15,93.07,94.06,92.99,93.8,1400285
EMN,2016-03-15,68.96,69.92,68.45,69.76,952469
EMR,2016-03-15,50.69,50.84,50.07,50.79,3040780
EOG,2016-03-15,73.82,74.37,71.9,73.61,3910475
EQIX,2016-03-15,311.26,315.61,311.26,312.47,850764
EQR,2016-03-15,72.51,72.9,72.07,72.69,1272678
EQT,2016-03-15,59.9,62.64,59.29,62.58,1242129
ESRX,2016-03-15,70.69,70.85,69.47,69.59,2368645
ESS,2016-03-15,220.15,221.44,219.6001,221.32,326167
ES,2016-03-15,56.73,57.35,56.46,56.75,1990894
ETFC,2016-03-15,23.67,24.87,23.58,24.82,3736893
ETN,2016-03-15,60.03,60.49,59.36,60.45,2490232
ETR,2016-03-15,76.19,77.32,76.16,76.62,865712
EW,2016-03-15,87.75,87.86,85.95,86.29,1482434
EXC,2016-03-15,34.51,34.75,34.27,34.5,5020860
EXPD,2016-03-15,47.59,48.27,47.33,48.12,1041447
EXPE,2016-03-15,115.56,117.62,114.859,116.27,2505350
EXR,2016-03-15,87.01,89.05,87,88.25,951036
FAST,2016-03-15,46.46,47.213,45.1843,47.05,2565959
FBHS,2016-03-15,51.4,52.92,51.21,52.89,1672674
FB,2016-03-15,109.11,110.83,108.84,110.67,17618460
FCX,2016-03-15,9.45,9.49,9.03,9.27,36406943
FDX,2016-03-15,142.99,143.32,141.7,143.07,1770277
FE,2016-03-15,35.52,35.7,35.25,35.59,2849514
FFIV,2016-03-15,98.72,99.47,98.4105,99,726983
FISV,2016-03-15,97.87,98.84,97.744,98.81,739233
FIS,2016-03-15,62.04,62.7,61.82,62.43,1397450
FITB,2016-03-15,17.08,17.23,17,17.19,6779116
FLIR,2016-03-15,31.73,31.82,31.48,31.75,499576
FLR,2016-03-15,51.1,51.24,50.52,51.15,790670
FLS,2016-03-15,44.64,44.64,43.515,43.91,800764
FL,2016-03-15,64.25,64.93,63.09,63.13,1819390
FMC,2016-03-15,39.67,39.84,38.92,39.12,710934
FOXA,2016-03-15,27.63,28,27.545,27.83,6105327
FOX,2016-03-15,27.92,28.14,27.9,28.115,1977180
FRT,2016-03-15,151.11,153.575,151.11,153.01,313924
FTI,2016-03-15,26.77,26.85,26.22,26.78,2846922
F,2016-03-15,13.12,13.24,13.05,13.23,27729910
GD,2016-03-15,134.09,134.09,132.38,133.29,1468255
GE,2016-03-15,30.03,30.37,30.03,30.28,28899038
GGP,2016-03-15,28.88,29.11,28.83,28.97,2597538
GILD,2016-03-15,89.92,90.07,89.03,89.44,10265118
GIS,2016-03-15,60.64,61.31,60.29,61.24,2387435
GLW,2016-03-15,19.24,19.48,19.16,19.44,7293088
GM,2016-03-15,30.86,31.08,30.44,31.05,8983477
GOOGL,2016-03-15,746.02,753.01,742.84,750.57,1491578
GOOG,2016-03-15,726.92,732.29,724.77,728.33,1720965
GPC,2016-03-15,94.4,95.05,94.16,94.88,469067
GPN,2016-03-15,58.66,59.6,58.34,58.47,1967804
GPS,2016-03-15,30.07,30.17,29.06,29.71,7417579
GRMN,2016-03-15,38.94,39.04,38.61,39.02,1028941
GS,2016-03-15,152.65,152.74,150.9007,152.03,3732326
GT,2016-03-15,32.26,32.78,31.93,32.73,3032286
GWW,2016-03-15,215.23,218.28,214.08,217.92,425948
HAL,2016-03-15,35.03,35.17,34.49,34.99,9634852
HAS,2016-03-15,77.81,78.5,77.81,78.48,1561595
HBAN,2016-03-15,9.6,9.71,9.58,9.66,8134079
HBI,2016-03-15,29.15,29.28,28.94,29.25,1888023
HCA,2016-03-15,74.08,74.52,72.9,73.17,1598910
HCN,2016-03-15,66.28,66.47,64.76,65.75,2016459
HCP,2016-03-15,32.35,32.39,31.45,32.15,2251449
HD,2016-03-15,128.78,130.48,128.62,129.71,4034561
HES,2016-03-15,48.82,50.28,48.17,50.17,3496373
HIG,2016-03-15,44.31,44.65,44.13,44.64,2000270
HII,2016-03-15,132.2,134.75,131.875,134.33,217245
HOG,2016-03-15,48.16,48.21,46.97,47.35,2632879
HOLX,2016-03-15,34.99,35.25,34.24,34.34,2694100
HON,2016-03-15,107.78,108.78,107.58,108.68,2021387
HPE,2016-03-15,16.36,16.88,16.25,16.77,13934243
HPQ,2016-03-15,11.43,11.45,11.2,11.4,11307644
HP,2016-03-15,60.05,61.55,58.57,61.52,2155198
HRB,2016-03-15,27.71,27.76,27.2,27.23,2955962
HRL,2016-03-15,43.73,44.31,43.58,44.08,1688083
HRS,2016-03-15,78.63,79.53,76.73,77.66,1468302
HSIC,2016-03-15,83.65,84.48,83.16,83.79,715370
HST,2016-03-15,16.65,16.73,16.37,16.56,7031775
HSY,2016-03-15,92,92.74,91.35,92.54,538316
HUM,2016-03-15,185.45,187,183.02,183.91,455753
IBM,2016-03-15,141.74,143.33,141.54,142.96,3707538
ICE,2016-03-15,46.856,47.588,46.856,47.31,2230600
IDXX,2016-03-15,77.49,78.17,76.79,77.04,845745
IFF,2016-03-15,110.05,110.755,109.53,110.3,514167
ILMN,2016-03-15,153.85,155.56,147.75,149.98,1137371
INCY,2016-03-15,68.37,68.49,65.25,65.64,2661997
INFO,2016-03-15,29,29.13,28.65,29.07,333006
INTC,2016-03-15,31.34,31.65,31.06,31.65,16927746
INTU,2016-03-15,99.14,99.69,98.71,99.33,1012639
IPG,2016-03-15,21.21,21.29,21.045,21.2,3086776
IP,2016-03-15,39.82,39.94,39.13,39.47,4936959
IQV,2016-03-15,66.31,66.48,64.95,65.4,1067995
IRM,2016-03-15,31.44,31.62,31.0702,31.19,875921
IR,2016-03-15,58.68,58.68,57.89,58.64,1876130
ISRG,2016-03-15,195.7098,198.2365,194.4531,195.7998,1514910
ITW,2016-03-15,97.1,97.99,96.735,97.98,1314184
IT,2016-03-15,83.48,84.16,83.48,83.72,222480
IVZ,2016-03-15,29.62,29.7075,29.15,29.6,3047463
JBHT,2016-03-15,81.78,81.85,81.12,81.73,715558
JCI,2016-03-15,37.8324,37.8429,37.5602,37.7906,1071668
JEC,2016-03-15,41.04,41.55,40.8601,41.36,622070
JNJ,2016-03-15,107.62,108.35,106.76,107.76,8476598
JNPR,2016-03-15,25.8,25.86,25.435,25.71,4930668
JPM,2016-03-15,58.54,59.21,58.43,59.2,10910568
JWN,2016-03-15,55.81,56.89,55.5,56.77,2422780
KEY,2016-03-15,11.03,11.17,10.96,11.17,11643189
KHC,2016-03-15,77.46,77.82,76.82,77.78,2924740
KIM,2016-03-15,27.66,28.13,27.65,28.09,2217297
KLAC,2016-03-15,69.23,69.94,69.23,69.68,1218312
KMB,2016-03-15,134.24,135.05,133.51,134.63,1456145
KMI,2016-03-15,18.53,18.56,17.67,18.07,17543235
KMX,2016-03-15,50.26,50.45,48.89,49.24,2223586
KORS,2016-03-15,58.23,58.46,56.66,57.29,2411253
KO,2016-03-15,45.08,45.56,45.07,45.24,13686335
KR,2016-03-15,38.01,38.46,37.66,38.14,5596026
KSS,2016-03-15,49.15,49.68,47.35,47.7,3420562
KSU,2016-03-15,84.94,85,82.81,84.6,1339348
K,2016-03-15,74.52,75.355,74.22,75.09,1209366
LB,2016-03-15,86.38,87.82,86.28,87,1308155
LEG,2016-03-15,46.56,46.81,46.26,46.49,565311
LEN,2016-03-15,44.4608,44.8137,44.3823,44.5784,2141363
LH,2016-03-15,114.3,114.51,112.29,112.58,689090
LKQ,2016-03-15,29.78,30.85,29.78,30.49,1936182
LLL,2016-03-15,116.95,118.275,116.81,117.82,432725
LLY,2016-03-15,71.65,72,69.6,71.24,13748166
LMT,2016-03-15,215.34,217.32,214.81,217.05,1012256
LNC,2016-03-15,39.84,40.03,39.37,39.94,2005958
LNT,2016-03-15,35.29,35.775,35.29,35.71,1203520
LOW,2016-03-15,72.3,74.32,72.22,73.1,5604625
LRCX,2016-03-15,77.06,77.48,76.53,77.16,2347545
LUK,2016-03-15,15.17,15.25,14.4048,14.52,4156120
LUV,2016-03-15,43.53,43.8,43.16,43.62,5880400
LYB,2016-03-15,83.7,84.65,82.52,84.22,4304352
L,2016-03-15,37.12,37.63,37.12,37.61,902280
MAA,2016-03-15,95.75,97.22,95.39,97.2,414692
MAC,2016-03-15,79.4,80.09,79.23,79.65,921357
MAR,2016-03-15,70.06,71.03,70.01,70.41,4007640
MAS,2016-03-15,29.22,29.83,29.1501,29.82,3806573
MAT,2016-03-15,32.45,32.54,31.96,32.24,3088072
MA,2016-03-15,88.36,89.7025,88.2,89.36,4468819
MCD,2016-03-15,122.3,123.76,122.21,123.43,5061579
MCHP,2016-03-15,47.72,48.09,47.285,48.09,1967756
MCK,2016-03-15,162.81,163.29,156.79,157.3,1689676
MCO,2016-03-15,93.09,93.83,92.555,93.6,762132
MDLZ,2016-03-15,41.93,42.15,41.5501,41.64,7374991
MDT,2016-03-15,76.97,77.26,76.37,76.85,4164837
MET,2016-03-15,43.62,43.8,42.9732,43.79,4415758
MGM,2016-03-15,21.17,21.43,20.47,20.67,5183000
MHK,2016-03-15,181.7,185.38,181.54,182.86,593262
MKC,2016-03-15,93.81,94.092,93.175,93.77,772108
MLM,2016-03-15,152.43,154.3,151.28,153.22,500056
MMC,2016-03-15,58.36,59.14,58.21,59.14,1863604
MMM,2016-03-15,160.16,162.5,159.35,162.41,1828242
MNST,2016-03-15,43.7866,44.25,43.4333,43.9933,2780946
MON,2016-03-15,88.78,89.21,87.35,89.17,2069669
MOS,2016-03-15,29.03,29.19,28.27,28.54,4412482
MO,2016-03-15,61.69,62.06,61.674,61.86,5815134
MPC,2016-03-15,36.38,36.89,35.92,36.63,4699940
MRK,2016-03-15,52.48,52.64,51.95,52.42,9060756
MRO,2016-03-15,10.85,11.31,10.6,11.31,23912590
MSFT,2016-03-15,52.75,53.59,52.74,53.59,21104763
MSI,2016-03-15,71.51,72.64,71.51,71.97,2318714
MS,2016-03-15,25.63,25.685,25.12,25.43,15900987
MTB,2016-03-15,110.29,111.61,110.04,111.38,662644
MTD,2016-03-15,331.92,334.325,329.3,332.73,94219
MU,2016-03-15,11.15,11.15,10.72,10.85,15156512
MYL,2016-03-15,47.18,47.3,45.34,45.92,6865883
M,2016-03-15,44.04,44.58,42.91,43.11,4433001
NAVI,2016-03-15,11.75,11.75,11.11,11.54,5592615
NBL,2016-03-15,32.57,32.78,31.92,32.49,4868645
NCLH,2016-03-15,49.13,49.5,48.12,48.41,1737964
NDAQ,2016-03-15,66.57,67.605,66.5,67.04,1237828
NEE,2016-03-15,115.85,116.6699,115.295,115.6,2328857
NEM,2016-03-15,25.87,26.48,25.84,26.37,6668135
NFLX,2016-03-15,97.87,98.51,96.43,97.86,9691768
NFX,2016-03-15,31.53,32.19,31.09,31.84,4501432
NI,2016-03-15,22.74,22.96,22.57,22.67,2853771
NKE,2016-03-15,60.5,61.75,60.355,61.4,6191424
NLSN,2016-03-15,50.86,51.23,50.5,51.06,1412706
NOC,2016-03-15,188.04,191.95,187.52,191.67,911837
NOV,2016-03-15,32.95,33.17,32.05,33.11,4020516
NRG,2016-03-15,13.54,13.5725,12.84,13.3,5352160
NSC,2016-03-15,78.27,79.09,77.3,79,987391
NTAP,2016-03-15,26.49,26.54,25.66,25.83,3134117
NTRS,2016-03-15,64.85,65.02,63.871,65,1013139
NUE,2016-03-15,44.73,45.49,44.39,45.05,2126336
NVDA,2016-03-15,32.13,32.34,31.57,32.14,5655420
NWL,2016-03-15,40.97,41.535,40.7,41.37,3050822
NWSA,2016-03-15,11.51,11.62,11.34,11.57,2614099
NWS,2016-03-15,12.05,12.32,11.96,12.29,1308215
OKE,2016-03-15,27.6,27.74,26.79,27.72,1871890
OMC,2016-03-15,78.32,79.19,78.21,78.89,1222372
ORCL,2016-03-15,38.35,38.87,38.13,38.74,17509819
ORLY,2016-03-15,270.66,273.49,270.15,271.13,568829
OXY,2016-03-15,68.06,68.36,67.48,68.33,4179976
O,2016-03-15,59.7,60.285,59.5091,59.86,1554598
PAYX,2016-03-15,52.61,53.21,52.4,53.13,1320731
PBCT,2016-03-15,15.76,15.92,15.73,15.88,3369889
PCAR,2016-03-15,53.4,53.41,52.87,53.41,1650365
PCG,2016-03-15,57.37,57.875,57.22,57.48,2485514
PCLN,2016-03-15,1315.15,1339,1315.15,1332.13,383006
PDCO,2016-03-15,43.95,44.34,43.61,44.2,909136
PEG,2016-03-15,44.41,44.82,44.325,44.74,2861104
PEP,2016-03-15,100.27,101.57,100.25,101.15,3860309
PFE,2016-03-15,29.88,29.925,29.3,29.54,54671355
PFG,2016-03-15,39.32,39.4878,38.81,39.35,1184796
PGR,2016-03-15,32.85,33.31,32.81,33.28,3153210
PG,2016-03-15,81,81.46,80.76,81.31,9297842
PHM,2016-03-15,18.22,18.325,18.08,18.26,2895381
PH,2016-03-15,107.24,108.53,106.37,108.23,928808
PKG,2016-03-15,54.99,55.36,53.7,54.29,1702656
PKI,2016-03-15,48.11,48.31,47.58,47.7,615360
PLD,2016-03-15,41.75,42.075,41.5,41.93,2845456
PM,2016-03-15,95.91,96.7,95.8,96.44,5039727
PNC,2016-03-15,85.06,85.87,84.87,85.79,1882810
PNR,2016-03-15,49.99,50.399,49.3,50.25,943837
PNW,2016-03-15,71.33,71.99,71.33,71.82,512016
PPG,2016-03-15,103.95,104.95,103.62,104.76,819325
PPL,2016-03-15,36.22,36.63,36.19,36.51,2629930
PRGO,2016-03-15,139.34,139.55,132.66,134.37,2717259
PRU,2016-03-15,72.2,72.42,71.36,72.42,2322672
PSA,2016-03-15,258.92,264.33,258.25,263.51,739936
PSX,2016-03-15,85,86.67,84.9,86.6,2208874
PVH,2016-03-15,87.31,88.01,86.78,87.98,683723
PWR,2016-03-15,22.09,22.09,21.53,21.91,3559365
PXD,2016-03-15,133.9,135.9,132.38,135.59,1990484
PX,2016-03-15,108.95,109.64,108.57,109.44,1057266
PYPL,2016-03-15,39.05,39.64,39.05,39.27,5013862
QCOM,2016-03-15,51.75,51.83,50.98,51.63,12887645
QRVO,2016-03-15,49.36,49.9,48.1,49.27,1238861
RCL,2016-03-15,72.24,72.66,71.57,72.6,1999525
REGN,2016-03-15,369.96,372.28,359.17,367.22,1037511
REG,2016-03-15,73.94,74.96,73.86,74.75,589769
RE,2016-03-15,194.61,195.7,192.68,193.17,396900
RF,2016-03-15,8.13,8.13,8.01,8.11,13348036
RHI,2016-03-15,41.92,42.24,41.6,42.17,650897
RHT,2016-03-15,71.59,71.96,71.17,71.55,758851
RJF,2016-03-15,46.87,46.93,45.8,46.34,803972
RL,2016-03-15,97.69,98.1295,96.76,97.3,628600
RMD,2016-03-15,58.66,58.97,58.32,58.78,656778
ROK,2016-03-15,106.44,107.37,105.11,107.18,732703
ROP,2016-03-15,173.95,176.93,173.95,175.8,305722
ROST,2016-03-15,57.85,58.5,57.85,58.13,1784532
RRC,2016-03-15,30.21,32.08,29.92,31.83,3712086
RSG,2016-03-15,46.68,47.58,46.68,47.45,1503287
RTN,2016-03-15,121.24,123.35,120.51,122.72,1385939
SBAC,2016-03-15,93.6,95.54,93.5,95.07,1022232
SBUX,2016-03-15,58.32,59.1566,58.17,59.08,7428469
SCG,2016-03-15,66.56,67.6,66.53,67.53,651170
SCHW,2016-03-15,27.48,27.74,27.29,27.74,7197200
SEE,2016-03-15,46.19,46.61,46.14,46.41,1184201
SHW,2016-03-15,281.62,284.88,281.03,282.74,570125
SIG,2016-03-15,111.26,111.89,110.3,111.55,936867
SJM,2016-03-15,128.47,129.74,128.205,128.46,873909
SLB,2016-03-15,72.48,73.25,71.94,73.23,6815385
SLG,2016-03-15,93.5,93.88,92.25,92.75,864677
SNA,2016-03-15,152.67,155.25,152.34,154.97,328042
SNI,2016-03-15,65.39,65.5,64.27,65.09,768000
SNPS,2016-03-15,45.92,46.48,45.9,46.41,729308
SO,2016-03-15,49.68,50.415,49.6,50.33,4564597
SPGI,2016-03-15,93,93.58,92.25,93.13,1222909
SPG,2016-03-15,198.38,199.936,198.08,199.64,889440
SRCL,2016-03-15,114.92,119.23,114.81,118.46,1200115
SRE,2016-03-15,99.37,100.39,99.37,100.2,1042593
STI,2016-03-15,36.39,36.89,36.31,36.84,2270306
STT,2016-03-15,57.3,57.37,56.615,56.75,3470522
STX,2016-03-15,35.35,35.5,33.91,34.62,3614508
STZ,2016-03-15,141.6,144.87,141.5,144.13,1234190
SWKS,2016-03-15,73.52,74.4,72.35,73.61,3822398
SWK,2016-03-15,99,99.98,98.7,99.82,893463
SYF,2016-03-15,28.16,28.2245,27.57,27.68,7092464
SYK,2016-03-15,104.26,104.99,104.13,104.85,1245263
SYMC,2016-03-15,18.29,18.54,18.25,18.46,7046146
SYY,2016-03-15,45.6,46.16,45.51,45.87,3683789
TAP,2016-03-15,92.35,92.95,92.01,92.8,1090478
TDG,2016-03-15,217.35,219.79,216.575,219.09,344086
TEL,2016-03-15,58.94,59.27,58.57,59.15,1454426
TGT,2016-03-15,81.36,81.89,81.18,81.65,3213261
TIF,2016-03-15,70.5,71.14,69.47,70,2406880
TJX,2016-03-15,75.4,76.61,75.26,76.05,2852451
TMK,2016-03-15,54.29,54.64,53.9,54.58,410932
TMO,2016-03-15,138.59,138.77,137.025,138.26,1524201
TPR,2016-03-15,39.02,39.15,38.475,38.86,2902415
TRIP,2016-03-15,66.43,66.97,65.55,66.8,2353624
TROW,2016-03-15,70.79,70.91,69.9,70.6,1746682
TRV,2016-03-15,112.23,114.38,112.0768,113.92,1529131
TSCO,2016-03-15,90,90.76,89.55,90.09,738923
TSN,2016-03-15,66.98,67.2,66.64,66.66,2320591
TSS,2016-03-15,44.42,44.59,44.22,44.44,731439
TWX,2016-03-15,70.53,71.04,70.1,70.96,3132886
TXN,2016-03-15,55.42,55.74,55.07,55.73,3407503
TXT,2016-03-15,33.4,33.65,33.13,33.51,1465863
T,2016-03-15,38.11,38.52,38.1,38.52,14772602
UAA,2016-03-15,40.845,40.9,40.185,40.51,3761222
UAL,2016-03-15,58.57,59.3,57.94,58.05,4730753
UDR,2016-03-15,36.39,37.14,36.39,37.06,2033053
UHS,2016-03-15,114.29,114.7,111.69,112.09,476795
ULTA,2016-03-15,189.02,191.01,187.65,187.87,1185158
UNH,2016-03-15,124.54,125.47,124.08,124.85,2610268
UNM,2016-03-15,31.67,31.68,31.15,31.53,1217589
UNP,2016-03-15,79.62,80.15,78.63,80.15,4676638
UPS,2016-03-15,100.97,101.54,100.59,101.42,1796337
URI,2016-03-15,58.75,59.69,58.45,59.54,1573176
USB,2016-03-15,40.14,40.84,40.07,40.79,7049639
UTX,2016-03-15,96.06,96.7,95.88,96.29,2750288
VAR,2016-03-15,78.42,78.58,77.59,77.7,586798
VFC,2016-03-15,65.53,65.99,65.09,65.71,1802932
VIAB,2016-03-15,39.37,39.485,38.315,38.82,2279708
VLO,2016-03-15,63.71,64.96,63.2392,64.94,4649943
VMC,2016-03-15,102.83,104.2599,102.3,103.52,799727
VNO,2016-03-15,90.75,91.65,90.48,91.53,461440
VRSK,2016-03-15,76.15,76.83,75.025,76.46,744129
VRSN,2016-03-15,87.23,88.71,86.75,88.49,772425
VRTX,2016-03-15,84.55,85.41,82.25,82.83,1762560
VTR,2016-03-15,60.07,60.94,59.75,60.74,2647258
VZ,2016-03-15,52.24,52.7401,52.24,52.67,11296439
V,2016-03-15,71.18,71.91,70.66,71.91,6442828
WAT,2016-03-15,128.05,129.4,127.65,129.16,517959
WBA,2016-03-15,80.91,81.82,80.9,81.32,1974838
WDC,2016-03-15,47.89,48.0955,45.54,45.61,5349182
WEC,2016-03-15,57.89,58.46,57.89,58.34,1792487
WFC,2016-03-15,49.3,49.99,49.2,49.98,12946082
WHR,2016-03-15,166.45,170.55,165.31,168.84,1545553
WLTW,2016-03-15,119.84,120.76,118.09,120.7,515925
WMB,2016-03-15,16.14,16.18,15.53,16.15,9076516
WMT,2016-03-15,67,68.349,67,68.09,7566964
WM,2016-03-15,57.82,58.845,57.7,58.67,2149712
WRK,2016-03-15,37.93,37.93,36.4,37.02,1277932
WU,2016-03-15,18.81,18.83,18.42,18.48,4219496
WYNN,2016-03-15,86.07,86.49,81.9464,83.25,3402115
WYN,2016-03-15,76.02,76.63,75.81,76.09,1070798
WY,2016-03-15,28.84,29.375,28.68,29.33,7129179
XEC,2016-03-15,92.51,95.67,91.94,95.63,965650
XEL,2016-03-15,40.29,40.79,40.29,40.5,2464908
XLNX,2016-03-15,47.18,47.22,46.81,47.06,2572624
XL,2016-03-15,35.3,35.93,35.25,35.89,1495356
XOM,2016-03-15,81.6,82.85,81.52,82.82,9213550
XRAY,2016-03-15,60.98,61.79,60.28,60.9,2225446
XRX,2016-03-15,42.08,42.36,41.6,42.24,1014233
XYL,2016-03-15,37.71,38.24,37.58,38.14,1307823
YUM,2016-03-15,77.45,79.18,77.26,78.23,2925567
ZBH,2016-03-15,104.39,105.05,104.1,104.31,1299775
ZION,2016-03-15,24.5,24.86,24.16,24.83,3107264
ZTS,2016-03-15,41.06,41.09,39.97,40.72,7035117
AAL,2016-03-16,41.81,42.43,41.5903,42.31,4792939
AAPL,2016-03-16,104.61,106.31,104.59,105.97,38303493
AAP,2016-03-16,158.46,160.16,157.02,158.96,486756
ABBV,2016-03-16,55.58,56.54,55.25,56.31,6245419
ABC,2016-03-16,86.29,87.34,85.94,87.07,1399232
ABT,2016-03-16,40.14,40.315,39.78,40.18,5392953
ACN,2016-03-16,107.24,107.9199,106.26,107.59,2332823
ADBE,2016-03-16,86.7,88.48,86.4,88.17,3383006
ADI,2016-03-16,55.72,56.8925,55.67,56.86,1721472
ADM,2016-03-16,36.38,37.59,36.38,37.46,3620067
ADP,2016-03-16,86.99,87.88,86.71,87.66,1087995
ADSK,2016-03-16,56.22,57.5,55.94,56.97,2281197
ADS,2016-03-16,208.91,209.86,204.75,207.34,1226310
AEE,2016-03-16,48.06,48.58,47.5402,48.43,1748682
AEP,2016-03-16,64.33,65.25,63.7301,65.13,2907997
AES,2016-03-16,10.93,11.41,10.91,11.39,8630453
AET,2016-03-16,112.68,113.83,111.53,113.36,1964941
AFL,2016-03-16,61.45,62.62,61.25,62.46,2697458
AGN,2016-03-16,282.27,282.49,269.77,272.76,7869391
AIG,2016-03-16,52.76,53.29,52.61,52.91,6485886
AIV,2016-03-16,39.1,39.71,38.892,39.66,541961
AIZ,2016-03-16,78.53,78.78,77.75,77.93,677679
AJG,2016-03-16,42.44,43.11,42.32,42.97,1101088
AKAM,2016-03-16,54.29,56.0923,54.19,55.81,1610726
ALB,2016-03-16,59.1,61.69,59.1,61.62,1461266
ALGN,2016-03-16,70.6,72.83,70.41,72.64,702459
ALK,2016-03-16,79.5,80.71,79.42,80.53,846365
ALLE,2016-03-16,63.34,64.1,63.03,63.76,486881
ALL,2016-03-16,65.72,66.53,65.47,66.28,2162969
ALXN,2016-03-16,134.44,136.74,129.71,130.84,1499721
AMAT,2016-03-16,19.91,20.14,19.83,20.05,14361029
AMD,2016-03-16,2.5,2.64,2.49,2.63,13015657
AME,2016-03-16,48.21,48.98,48.06,48.78,1630487
AMGN,2016-03-16,143,147,141.93,143.98,6104692
AMG,2016-03-16,146.91,153.42,146.91,152.92,658572
AMP,2016-03-16,89.16,91.71,89.16,91.44,1223404
AMT,2016-03-16,98.11,99.98,97.79,99.81,1816954
AMZN,2016-03-16,576.64,581.32,571.14,574.27,3537669
ANDV,2016-03-16,86.91,88.15,86.15,87.91,1936575
ANSS,2016-03-16,86.06,87.3,86.06,87.08,219928
ANTM,2016-03-16,142.31,144,141.51,143.51,1358214
AON,2016-03-16,99.11,100.55,99.08,99.79,1308135
AOS,2016-03-16,36.405,36.885,36.395,36.715,689154
APA,2016-03-16,48.51,49.98,48.11,49.25,5663715
APC,2016-03-16,47.32,49.08,46.5,48.71,9017663
APD,2016-03-16,133.29,136.45,133.16,136.06,1554543
APH,2016-03-16,55.56,56.57,55.5,56.41,1383364
ARE,2016-03-16,86.54,87.63,85.83,87.57,251311
ARNC,2016-03-16,27.57,29.31,27.3,29.22,11510221
ATVI,2016-03-16,32.49,32.91,32.2,32.79,5080390
AVB,2016-03-16,183.43,185.465,182.42,185.18,508831
AVGO,2016-03-16,147.46,149.27,146.85,148.63,3490583
AVY,2016-03-16,68.9,69.5,68.33,69.2,923616
AWK,2016-03-16,68.4,69,67.55,68.9,1543740
AXP,2016-03-16,58.91,59.9,58.72,59.7,4882584
AYI,2016-03-16,218.11,223.68,218.03,222.91,412296
AZO,2016-03-16,793.87,795.64,783.23,792.52,246860
A,2016-03-16,38.09,39.105,38.02,38.98,1956125
BAC,2016-03-16,13.51,13.81,13.09,13.31,149645421
BAX,2016-03-16,40.08,40.3,39.69,40.03,2298126
BA,2016-03-16,126.24,128.13,125.75,127.57,5154713
BBT,2016-03-16,34.07,34.445,33.83,33.96,6332619
BBY,2016-03-16,31.78,32.17,31.63,32.04,5585029
BDX,2016-03-16,149.36,150.08,148.2,149.78,905379
BEN,2016-03-16,36.58,37.715,36.46,37.57,3436128
BF.B,2016-03-16,47.8,47.975,47.155,47.665,1193142
BIIB,2016-03-16,250.42,256.19,247.6125,250.84,1744823
BK,2016-03-16,37.37,37.86,36.89,37.17,6295813
BLK,2016-03-16,333.15,335.5,329.59,334.07,674534
BLL,2016-03-16,34.195,34.9449,34.145,34.835,1723204
BMY,2016-03-16,63.38,64.32,62.21,62.64,8666370
BRK.B,2016-03-16,139.84,140.44,139.51,139.83,3124224
BSX,2016-03-16,17.88,17.95,17.705,17.89,4494351
BWA,2016-03-16,35.54,37.16,35.505,37.08,1887068
BXP,2016-03-16,122.54,125.83,122.39,125.37,822233
CAG,2016-03-16,43.85,44.01,43.36,43.91,2647928
CAH,2016-03-16,80.3,81.78,80.14,81.1,1859384
CAT,2016-03-16,72.59,74.51,72.2,74.34,6641173
CA,2016-03-16,30.27,30.72,30.04,30.7,3955491
CBG,2016-03-16,26.72,27.635,26.62,27.25,3387390
CBOE,2016-03-16,66.51,66.68,65.94,66.1,341951
CBS,2016-03-16,52.91,54.98,52.91,54.44,8553340
CB,2016-03-16,119,119.93,118.72,119.45,1719885
CCI,2016-03-16,84.33,85.115,84.06,85.01,2984094
CCL,2016-03-16,47.74,49.04,47.54,48.83,3835435
CDNS,2016-03-16,22.44,23.04,22.44,23.02,2184420
CELG,2016-03-16,97.35,98.622,96.66,97.53,5296421
CERN,2016-03-16,52.03,53.04,51.8,52.65,1430172
CFG,2016-03-16,22.01,22.55,21.58,21.61,8255765
CF,2016-03-16,33.42,34.17,32.83,34.15,3973039
CHD,2016-03-16,45.575,46.175,45.465,45.95,1366230
CHK,2016-03-16,4.3,4.59,4.26,4.39,46280409
CHRW,2016-03-16,72.57,73.405,72.33,73.11,1119770
CHTR,2016-03-16,186.93,198.57,186.89,198.16,6225590
CINF,2016-03-16,65.06,65.52,64.87,65.33,605663
CI,2016-03-16,143.01,144.21,139.93,141.95,697736
CLX,2016-03-16,125.86,128.17,125.64,127.4,1116069
CL,2016-03-16,68.41,68.82,67.86,68.68,2603332
CMA,2016-03-16,37.88,38.76,37.5,38.13,3657820
CMCSA,2016-03-16,29.315,30.145,29.315,29.955,18413742
CME,2016-03-16,96.09,96.94,95.785,96.38,1766983
CMG,2016-03-16,479.86,506,473.11,500.35,3119649
CMI,2016-03-16,104.42,106.795,103.915,106.38,1998038
CMS,2016-03-16,40.92,41.5,40.595,41.39,2762306
CNC,2016-03-16,58.55,59.54,57.46,58.05,1832606
CNP,2016-03-16,20.4,20.71,20.32,20.63,3559100
COF,2016-03-16,69.21,70.08,68.85,69.38,3274122
COG,2016-03-16,22.6,23.02,22.27,22.94,6480832
COL,2016-03-16,88.97,90.6,88.635,90.4,441623
COO,2016-03-16,145.95,148.06,145.16,145.89,469180
COP,2016-03-16,40.24,41.97,40.18,41.87,10151428
COST,2016-03-16,153.7,155,152.63,154.06,1485483
COTY,2016-03-16,26.75,27.05,26.54,26.94,1823919
CPB,2016-03-16,63.67,64.51,62.91,64.25,1591740
CRM,2016-03-16,71.27,72.92,71.11,72.73,2985761
CSCO,2016-03-16,27.52,27.945,27.51,27.88,19087842
CSRA,2016-03-16,24.99,25.08,24.63,24.66,809225
CSX,2016-03-16,25.88,26.3,25.75,26.18,5184300
CTAS,2016-03-16,89.49,90.16,88.86,89.83,494915
CTL,2016-03-16,31.41,32.2,31.1,32.17,5314404
CTSH,2016-03-16,57.7,58.975,57.305,58.91,3839546
CTXS,2016-03-16,76.38,77.5,76.2,77.07,1041334
CVS,2016-03-16,101.18,101.35,100.3,100.98,3846748
CVX,2016-03-16,94.72,96.14,93.72,95.4,9969157
CXO,2016-03-16,103.52,105.93,102.58,105.37,2001235
C,2016-03-16,42.13,43.05,41.5,42.23,22981023
DAL,2016-03-16,47.47,48.8,47.37,48.77,6376616
DE,2016-03-16,80.62,81.57,80.25,81.41,2591987
DFS,2016-03-16,48.46,49.48,48.29,48.84,3345218
DGX,2016-03-16,69.24,69.98,68.96,69.68,784588
DG,2016-03-16,85.03,85.03,83.36,84.67,3238400
DHI,2016-03-16,29.1,29.96,29,29.87,3802045
DHR,2016-03-16,91.65,91.71,90.84,91.29,2364653
DISCA,2016-03-16,27.49,28.57,27.36,28.55,2874825
DISCK,2016-03-16,26.1,27.06,26.0101,27.02,1863068
DISH,2016-03-16,48.19,49.18,48.19,48.97,1276766
DIS,2016-03-16,98.16,99.08,97.47,98.44,6079376
DLR,2016-03-16,86.39,87.42,85.85,87.07,869093
DLTR,2016-03-16,81.05,81.61,80.22,81.43,1948085
DOV,2016-03-16,61.48,63.82,61.41,63.72,1771064
DPS,2016-03-16,90.22,90.58,89.26,90.2,1465930
DRE,2016-03-16,21.35,21.9,21.22,21.84,1546834
DRI,2016-03-16,66.87,67.95,66.19,67.56,1077267
DTE,2016-03-16,87.96,89.72,87.32,89.49,1148699
DUK,2016-03-16,78.2,79.08,77.08,78.95,3422083
DVA,2016-03-16,69.59,70.53,69.27,70.16,1069591
DVN,2016-03-16,24.36,26.24,24.211,26.22,15701951
D,2016-03-16,72.75,73.8,72.09,73.56,2903007
EA,2016-03-16,65.63,66.17,64.57,66,2210576
EBAY,2016-03-16,23.45,23.79,22.88,23.68,22222998
ECL,2016-03-16,103.95,106.43,103.53,105.87,1168988
ED,2016-03-16,74.01,74.53,72.56,74.44,2001189
EFX,2016-03-16,108.82,110.4,108.65,110.13,575317
EIX,2016-03-16,70.03,70.93,69.175,70.68,1732070
EL,2016-03-16,91.8,93.32,91.55,93.11,1638636
EMN,2016-03-16,69.59,71.49,69.43,71.29,1137734
EMR,2016-03-16,51,51.6,50.63,51.45,3033689
EOG,2016-03-16,74.37,75.27,72.685,75.04,4881804
EQIX,2016-03-16,310.28,318.32,310.28,316.76,671316
EQR,2016-03-16,72.51,73.6,72.14,73.36,1433055
EQT,2016-03-16,62.76,65.33,62.61,64.72,2207916
ESRX,2016-03-16,69.73,70.45,69.15,70.07,3030598
ESS,2016-03-16,220.5,222.81,218.65,222.02,314978
ES,2016-03-16,56.5,57.5789,56.0499,57.39,1406500
ETFC,2016-03-16,24.54,25.2599,24.27,24.42,4751500
ETN,2016-03-16,60.43,61.07,59.93,60.78,2992880
ETR,2016-03-16,76.51,78.23,75.81,78.02,1263944
EW,2016-03-16,85.76,86.85,85.04,85.78,1418074
EXC,2016-03-16,34.39,34.845,34.04,34.78,4999897
EXPD,2016-03-16,47.86,48.09,47.31,48,1621095
EXPE,2016-03-16,116.2,116.93,111.2,114.3,4239700
EXR,2016-03-16,87.72,90.23,87.4239,89.97,1017209
FAST,2016-03-16,46.61,47.5,46.2,47.42,3134639
FBHS,2016-03-16,52.87,54.15,52.76,54.11,1562440
FB,2016-03-16,110.49,112.5,110.1,112.18,24744778
FCX,2016-03-16,9.25,10.28,9.22,10.22,49299221
FDX,2016-03-16,142.5,144.75,141.19,144.27,2573159
FE,2016-03-16,35.42,36.16,35.22,35.9,3759102
FFIV,2016-03-16,98.5,100.31,98.27,99.78,449912
FISV,2016-03-16,98.12,100.02,98.1,99.92,914555
FIS,2016-03-16,62.32,63,62.21,62.76,1528202
FITB,2016-03-16,17.17,17.315,16.715,16.84,10135481
FLIR,2016-03-16,31.58,32.15,31.58,32.02,511580
FLR,2016-03-16,51,52.77,50.81,52.6,1567187
FLS,2016-03-16,43.91,44.94,43.62,44.61,1948282
FL,2016-03-16,63.07,63.79,62.92,63.53,2247265
FMC,2016-03-16,39.06,40.26,39.01,40.18,660740
FOXA,2016-03-16,27.41,28.25,27.41,28.12,10433447
FOX,2016-03-16,28.01,28.58,27.87,28.21,7187914
FRT,2016-03-16,152.77,155.555,151.63,154.84,425791
FTI,2016-03-16,26.87,27.1925,26.54,27.07,2515169
F,2016-03-16,13.21,13.51,13.18,13.5,47035012
GD,2016-03-16,133.28,134.43,132.54,133.99,1146604
GE,2016-03-16,30.24,30.31,30.065,30.17,32846963
GGP,2016-03-16,28.78,29.6,28.67,29.45,2517259
GILD,2016-03-16,88.96,90.88,88.91,90.28,8860205
GIS,2016-03-16,61.11,61.58,60.495,61.39,2458781
GLW,2016-03-16,19.45,19.61,19.33,19.45,7096440
GM,2016-03-16,30.83,31.76,30.83,31.69,9991902
GOOGL,2016-03-16,749.05,759,746.5,757.36,1465285
GOOG,2016-03-16,726.37,737.47,724.51,736.09,1624370
GPC,2016-03-16,94.77,95.74,94.3673,95.57,563305
GPN,2016-03-16,58.2,59.3,58.11,59.08,1392039
GPS,2016-03-16,28.75,29.36,28.65,29.28,5996614
GRMN,2016-03-16,38.97,39.48,38.62,39.35,1066762
GS,2016-03-16,150.92,152.85,149.71,150.54,4310259
GT,2016-03-16,32.64,33.17,32.5631,33.07,3244020
GWW,2016-03-16,218.11,221.32,216.22,220.64,662486
HAL,2016-03-16,35.38,35.56,34.48,35.47,13004839
HAS,2016-03-16,78.45,78.87,77.96,78.39,717578
HBAN,2016-03-16,9.59,9.73,9.405,9.48,10726382
HBI,2016-03-16,29.12,29.42,28.74,28.99,2008617
HCA,2016-03-16,72.99,74.77,72.9838,74.49,1992951
HCN,2016-03-16,65.55,66.81,64.83,66.55,2416322
HCP,2016-03-16,31.79,32.33,31.34,32.26,4091692
HD,2016-03-16,129.63,131.11,128.81,130.45,3609559
HES,2016-03-16,50.65,51.98,49.92,51.83,4016903
HIG,2016-03-16,44.53,45.24,44.35,45.09,2775388
HII,2016-03-16,134.32,135.7025,133.25,135.41,163562
HOG,2016-03-16,47.32,48.95,47.01,48.56,3163907
HOLX,2016-03-16,34.28,34.52,34.1,34.48,2002518
HON,2016-03-16,108.59,109.66,108.1,109.23,2653039
HPE,2016-03-16,16.71,17.23,16.6,17.19,12513970
HPQ,2016-03-16,11.41,11.67,11.35,11.62,11691723
HP,2016-03-16,62.43,63.11,61.43,62.44,1638319
HRB,2016-03-16,27.08,27.18,26.75,27.09,2881382
HRL,2016-03-16,43.94,44.73,43.64,44.42,2252849
HRS,2016-03-16,77.6,78.53,77.27,78.36,922075
HSIC,2016-03-16,83.405,84.045,82.755,83.705,873016
HST,2016-03-16,16.45,16.97,16.45,16.91,9350417
HSY,2016-03-16,92.42,93.12,91.75,92.79,624550
HUM,2016-03-16,183.63,184.84,181.86,183.39,579744
IBM,2016-03-16,142.62,144.88,142.11,144.79,4221939
ICE,2016-03-16,47.344,47.44,46.528,46.63,2697010
IDXX,2016-03-16,76.26,76.41,72.88,74.36,1192109
IFF,2016-03-16,109.7,111.96,109.7,111.45,345018
ILMN,2016-03-16,149.89,153.14,147.68,149.2,1040326
INCY,2016-03-16,65.15,67.01,62.53,63.77,1268700
INFO,2016-03-16,28.89,29.35,28.53,29.25,344367
INTC,2016-03-16,31.49,31.795,31.17,31.69,26298416
INTU,2016-03-16,99.4,100.54,98.74,100.29,1221913
IPG,2016-03-16,21.16,21.42,21.07,21.38,2524022
IP,2016-03-16,39.35,40.57,39.29,40.39,5840153
IQV,2016-03-16,65.25,65.89,64.3,65.03,648380
IRM,2016-03-16,31.07,31.59,30.91,31.48,1066470
IR,2016-03-16,58.64,59.39,58.25,59.22,1639283
ISRG,2016-03-16,194.2698,198.0765,194.2248,195.7931,1034361
ITW,2016-03-16,97.82,98.76,97.57,98.32,1285580
IT,2016-03-16,83.58,84.66,83.33,84.43,631173
IVZ,2016-03-16,29.41,30.25,29.27,30.13,3594121
JBHT,2016-03-16,81.32,82.81,81.32,82.42,592700
JCI,2016-03-16,37.6021,38.2304,37.4241,38.0628,1181507
JEC,2016-03-16,41.22,42.65,41.14,42.38,961401
JNJ,2016-03-16,107.73,107.78,106.875,107.41,7065081
JNPR,2016-03-16,24.77,25.76,24.76,25.7,6861692
JPM,2016-03-16,58.983,59.75,58.47,58.92,17423930
JWN,2016-03-16,56.27,56.988,56.02,56.85,1753439
KEY,2016-03-16,11.15,11.34,10.96,11.01,14411583
KHC,2016-03-16,77.98,78.11,76.95,78.03,3400043
KIM,2016-03-16,27.92,28.4,27.82,28.36,2906703
KLAC,2016-03-16,69.42,70.26,69.12,70.15,895811
KMB,2016-03-16,134.29,135.7,133.39,135.23,1448085
KMI,2016-03-16,18.22,19.01,18.2,18.89,24480859
KMX,2016-03-16,49.13,50.12,48.52,50.09,2341008
KORS,2016-03-16,57,57.15,55.2,56.06,3596148
KO,2016-03-16,45.05,45.17,44.55,45.05,15386132
KR,2016-03-16,37.87,38.69,37.82,38.61,6227172
KSS,2016-03-16,47.73,48.02,47.42,47.73,2217074
KSU,2016-03-16,84.56,85.6,83.56,84.92,855004
K,2016-03-16,75.35,75.86,74.5,75.63,1732206
LB,2016-03-16,86.77,87.45,86.3053,87.09,1240804
LEG,2016-03-16,46.45,47.32,46.21,47.11,723411
LEN,2016-03-16,44.3333,45.6372,44.2157,45.5588,2284707
LH,2016-03-16,112.57,114.66,112.3,114.07,710243
LKQ,2016-03-16,30.53,30.84,30.27,30.81,1509423
LLL,2016-03-16,117.66,118.37,116.7,117.93,407141
LLY,2016-03-16,71.29,72.9,71.17,72.48,5287378
LMT,2016-03-16,217.14,218.94,216.29,218.19,882635
LNC,2016-03-16,39.87,40.9,39.6801,40.29,2861174
LNT,2016-03-16,35.555,36.05,35.33,36.025,735630
LOW,2016-03-16,72.68,74.24,72.56,73.78,5099471
LRCX,2016-03-16,77.1,77.865,76.5,77.81,2351584
LUK,2016-03-16,14.43,15.26,14.31,15.18,4147711
LUV,2016-03-16,43.49,44.285,43.31,44.15,4798990
LYB,2016-03-16,83.3,86.42,83.3,86.33,3289055
L,2016-03-16,37.57,37.87,37.4309,37.77,1062634
MAA,2016-03-16,96.78,99.98,96.64,99.38,841507
MAC,2016-03-16,79.34,80.07,78.93,79.8,955434
MAR,2016-03-16,69.98,71.69,69.8451,71.24,3382967
MAS,2016-03-16,29.66,30.15,29.57,29.98,4409165
MAT,2016-03-16,31.72,32.4,31.72,32.17,4359498
MA,2016-03-16,89.22,90.32,89.02,90.01,3005047
MCD,2016-03-16,123.33,124.06,122.67,123.52,6716710
MCHP,2016-03-16,47.98,48.31,47.39,48.03,2252085
MCK,2016-03-16,156.59,158.17,155.23,156,1651371
MCO,2016-03-16,93,94.94,92.98,94.72,634214
MDLZ,2016-03-16,41.57,42.21,41.33,41.72,10258751
MDT,2016-03-16,76.85,77.05,76.06,76.65,3738239
MET,2016-03-16,43.83,44.32,43.19,43.77,4802981
MGM,2016-03-16,20.66,21.3,20.63,21.2,6577324
MHK,2016-03-16,182.49,184.135,180.44,183.36,415715
MKC,2016-03-16,93.6,94.92,93.13,94.75,449715
MLM,2016-03-16,152.28,155.14,151.33,154.04,494329
MMC,2016-03-16,58.8,59.25,58.71,58.92,1857425
MMM,2016-03-16,161.96,163.3,161.52,162.89,1927690
MNST,2016-03-16,44.4433,45.48,44.3333,45.3933,3905541
MON,2016-03-16,88.77,91.2725,88.5,90.71,3532276
MOS,2016-03-16,28.08,29.23,28.04,29.1,4646561
MO,2016-03-16,61.83,62.22,61.28,62.07,5282311
MPC,2016-03-16,36.67,38.5927,36.67,38.39,7734533
MRK,2016-03-16,52.31,52.31,51.555,51.94,9981325
MRO,2016-03-16,11.59,11.83,11.09,11.52,32600667
MSFT,2016-03-16,53.45,54.6,53.4,54.35,31691742
MSI,2016-03-16,71.96,72.405,71.34,72.24,1914737
MS,2016-03-16,25.3,25.79,24.71,25.16,17841118
MTB,2016-03-16,110.9,112.14,109.26,110.66,756267
MTD,2016-03-16,332.45,337.44,332.44,336.74,81939
MU,2016-03-16,10.71,10.89,10.55,10.72,20471789
MYL,2016-03-16,45.64,47.18,45.61,46.4,5004951
M,2016-03-16,43.13,43.51,42.41,43.5,3755759
NAVI,2016-03-16,11.44,11.92,11.44,11.68,3423307
NBL,2016-03-16,32.75,33.95,32.68,33.79,4129856
NCLH,2016-03-16,48.39,49.96,48.01,49.71,1527002
NDAQ,2016-03-16,66.5,66.95,66.1701,66.61,1207123
NEE,2016-03-16,115.54,117.521,114.441,117.12,1885498
NEM,2016-03-16,26.2,27.65,25.465,27.55,14623188
NFLX,2016-03-16,97.53,99.73,97.5,99.35,12630530
NFX,2016-03-16,32.14,33.63,32.14,33.49,3974862
NI,2016-03-16,22.65,23.15,22.49,23.1,1985626
NKE,2016-03-16,61.47,62.23,61.2898,61.86,7018279
NLSN,2016-03-16,51.18,52,51.07,51.79,1323206
NOC,2016-03-16,190.54,192.43,190,191.57,878232
NOV,2016-03-16,33.33,33.6,32.83,33.06,6420362
NRG,2016-03-16,13.35,13.9,13.245,13.85,5218928
NSC,2016-03-16,78.6,81.41,77.58,80.99,1460960
NTAP,2016-03-16,25.68,26.37,25.46,26.29,2137393
NTRS,2016-03-16,64.71,65.56,63.94,64.69,1007946
NUE,2016-03-16,44.72,45.61,44.49,45.49,3249411
NVDA,2016-03-16,31.9,33.21,31.75,33.1,9091068
NWL,2016-03-16,41.19,42.39,41.035,42.16,4891239
NWSA,2016-03-16,11.53,12.13,11.53,12.06,7135196
NWS,2016-03-16,12.27,12.795,12.2181,12.78,3958622
OKE,2016-03-16,27.94,29.56,27.9,29.51,2349976
OMC,2016-03-16,78.6,79.84,78.24,79.69,909541
ORCL,2016-03-16,39.55,40.945,39.53,40.22,49082261
ORLY,2016-03-16,269.48,270.96,268,270.01,453850
OXY,2016-03-16,68.74,69.74,68.07,69.42,3601495
O,2016-03-16,59.67,61,58.9,60.88,2086878
PAYX,2016-03-16,52.78,53.3764,52.76,53.3,1099852
PBCT,2016-03-16,15.8,16.02,15.66,15.84,4002492
PCAR,2016-03-16,53.19,54.27,52.99,54.02,1911219
PCG,2016-03-16,57.23,58.11,56.7,58.06,2669540
PCLN,2016-03-16,1328.2,1357.9,1325,1350.99,536150
PDCO,2016-03-16,44.36,45.06,44.18,44.87,939950
PEG,2016-03-16,44.65,45.22,44.21,45.15,3912595
PEP,2016-03-16,100.94,101.34,100.01,100.83,4176615
PFE,2016-03-16,29.52,29.52,28.865,29.04,91225370
PFG,2016-03-16,39.28,40.09,39.17,39.91,1622808
PGR,2016-03-16,33.25,34.07,33.11,34.02,4386198
PG,2016-03-16,81.31,81.8,80.48,81.34,9490276
PHM,2016-03-16,17.94,18.38,17.8,18.21,6875696
PH,2016-03-16,108.07,110.54,107.925,109.94,1181831
PKG,2016-03-16,54.29,56.16,54.24,55.9,1277490
PKI,2016-03-16,47.61,47.99,47.23,47.95,752336
PLD,2016-03-16,41.77,42.5,41.71,42.33,1660235
PM,2016-03-16,96.41,97.36,95.65,97.18,3936856
PNC,2016-03-16,85.6,86.33,84.38,84.69,2186073
PNR,2016-03-16,50.22,52.01,50.1005,51.75,1323959
PNW,2016-03-16,71.55,72.62,70.85,72.51,489043
PPG,2016-03-16,104.22,106.67,104.13,106.61,1122636
PPL,2016-03-16,36.51,36.98,36.135,36.93,3361605
PRGO,2016-03-16,134.34,135.27,132.39,133.07,1310362
PRU,2016-03-16,72.36,73.36,71.76,72.56,2271479
PSA,2016-03-16,262.42,268.63,260.85,268.03,819209
PSX,2016-03-16,86.63,87.9,86.37,87.57,2351820
PVH,2016-03-16,87.48,88.17,86.35,87.78,836364
PWR,2016-03-16,21.88,22.23,21.73,22.19,2417931
PXD,2016-03-16,136.71,139.25,132.95,137.48,2624251
PX,2016-03-16,109.26,110.66,108.82,110.13,1331021
PYPL,2016-03-16,39.09,39.89,38.57,39.84,6363503
QCOM,2016-03-16,51.63,51.63,50.91,51.3,21052317
QRVO,2016-03-16,48.93,50.17,48.14,48.99,1593412
RCL,2016-03-16,72.31,74.67,72.08,74.63,2929835
REGN,2016-03-16,367,381,360,368.46,1097209
REG,2016-03-16,74.42,75.83,74.23,75.52,462439
RE,2016-03-16,192.2,195.24,191.05,195.12,235353
RF,2016-03-16,8.13,8.275,7.9,8.02,19985825
RHI,2016-03-16,41.92,42.77,41.91,42.68,688188
RHT,2016-03-16,71.58,73.12,71.48,72.86,1277088
RJF,2016-03-16,46.28,47.26,45.8,46.28,719937
RL,2016-03-16,96.84,97.31,94.09,95.73,1178871
RMD,2016-03-16,58.17,58.17,56.75,57.3,1203860
ROK,2016-03-16,107.09,109.75,106.67,109.54,875004
ROP,2016-03-16,175.67,177.59,175.14,177.43,432364
ROST,2016-03-16,57.85,58.3,57.43,58.09,2502266
RRC,2016-03-16,32.05,33.52,31.81,33.44,4600254
RSG,2016-03-16,47.46,48.03,47.2201,47.86,1184335
RTN,2016-03-16,122.7,124.08,121.73,123.38,1050985
SBAC,2016-03-16,94.54,95.83,93.88,95.57,702480
SBUX,2016-03-16,58.65,59.82,58.65,59.67,8069427
SCG,2016-03-16,67.28,67.97,66.42,67.85,615442
SCHW,2016-03-16,27.67,28.2,26.75,26.92,16389430
SEE,2016-03-16,46.17,46.98,45.86,46.69,1277519
SHW,2016-03-16,284.32,287.2,282.74,287.01,679825
SIG,2016-03-16,111.42,114.67,111.42,113.52,1151134
SJM,2016-03-16,128.06,129.51,127.51,129.14,583710
SLB,2016-03-16,73.68,73.845,72.16,73.35,7173119
SLG,2016-03-16,92.14,95.46,92.09,95.25,1053443
SNA,2016-03-16,154.29,156.52,153.85,155.91,304019
SNI,2016-03-16,65.63,66.66,64.75,65.54,881813
SNPS,2016-03-16,46.17,46.92,46.17,46.79,561104
SO,2016-03-16,50.2,50.83,49.74,50.68,4506472
SPGI,2016-03-16,92.73,94.77,92.46,94.6,1264508
SPG,2016-03-16,198.76,201.27,197.17,200.54,915023
SRCL,2016-03-16,117.44,119.29,117.38,118.88,757800
SRE,2016-03-16,99.98,101,98.86,100.62,1215326
STI,2016-03-16,36.69,37.25,36.04,36.39,3483464
STT,2016-03-16,56.54,57.405,56.11,56.85,5406147
STX,2016-03-16,34.27,34.95,33.8,34.49,4212726
STZ,2016-03-16,143.3,145,142.4,144.54,901895
SWKS,2016-03-16,73,75.05,72.9,75,4198958
SWK,2016-03-16,99.78,100.08,98.62,99.8,1025512
SYF,2016-03-16,27.65,27.825,27.41,27.62,9234015
SYK,2016-03-16,104.01,105.59,104.01,105.2,1193413
SYMC,2016-03-16,18.34,18.66,18.32,18.58,5334802
SYY,2016-03-16,45.79,46.17,45.58,46.04,2901461
TAP,2016-03-16,92.25,93.38,91.9,93.19,1255682
TDG,2016-03-16,218.76,221.77,218.15,220,221169
TEL,2016-03-16,59.1,59.67,58.97,59.48,1389857
TGT,2016-03-16,81.89,82.445,80.96,82.39,4065994
TIF,2016-03-16,69.55,70.49,68.88,70.29,2481133
TJX,2016-03-16,75.67,76.5,75.2,76.32,2956243
TMK,2016-03-16,54.46,55.18,54.46,55,482815
TMO,2016-03-16,138.29,139.43,137.46,139.08,1261614
TPR,2016-03-16,38.86,39.16,38.41,39.01,1393575
TRIP,2016-03-16,66.82,67.74,66.0101,67.48,1869483
TROW,2016-03-16,70.15,71.61,69.97,71.32,1095828
TRV,2016-03-16,113.5,115.01,113.5,114.68,1409018
TSCO,2016-03-16,89.53,90.1,88.69,89.56,713842
TSN,2016-03-16,66.64,67.27,65.88,67.05,2466335
TSS,2016-03-16,44.2,45.57,44.148,45.35,1552853
TWX,2016-03-16,70.85,72.3,70.55,71.5,7506534
TXN,2016-03-16,55.7,56.28,55.35,56.14,3449949
TXT,2016-03-16,33.44,34.3325,33.39,34.22,1844595
T,2016-03-16,38.54,38.88,38.36,38.77,21044776
UAA,2016-03-16,40.44,40.59,39.93,40.5,3596418
UAL,2016-03-16,57.66,59.03,57.42,58.77,3670933
UDR,2016-03-16,36.89,37.47,36.81,37.38,1415913
UHS,2016-03-16,111.82,114.39,111.595,113.72,479516
ULTA,2016-03-16,187.1,191,186.6,190.02,936721
UNH,2016-03-16,124.39,125.55,124.1,124.9,2140906
UNM,2016-03-16,31.48,32.13,31.275,31.92,2220396
UNP,2016-03-16,80.14,80.785,79.37,80.31,3225709
UPS,2016-03-16,101.2,102.1268,100.7,101.67,2252185
URI,2016-03-16,59.28,61.98,59.1475,61.76,2221522
USB,2016-03-16,40.64,41.12,40.37,40.54,6001702
UTX,2016-03-16,96.2,98,96,97.49,4598262
VAR,2016-03-16,77.58,78.2,77.1,77.42,615351
VFC,2016-03-16,65.65,65.81,64.94,65.41,2044401
VIAB,2016-03-16,38.56,40.47,38.27,40.26,2595721
VLO,2016-03-16,64.8,66.28,64.73,65.94,4990154
VMC,2016-03-16,103.31,103.74,102.46,103.58,1001494
VNO,2016-03-16,91.1,93.23,90.96,93.04,436320
VRSK,2016-03-16,75.98,77.15,75.2404,76.91,506748
VRSN,2016-03-16,88.05,89.94,87.9,89.52,897351
VRTX,2016-03-16,82.06,83.3397,77.51,79.3,2957292
VTR,2016-03-16,60.56,61.2,59.71,61.08,2188318
VZ,2016-03-16,52.67,53.38,52.4,53.21,11866427
V,2016-03-16,71.68,72.83,71.51,72.37,7561777
WAT,2016-03-16,128.55,130.37,128.48,129.95,469535
WBA,2016-03-16,81.21,82.22,80.94,82.1,3235866
WDC,2016-03-16,45.52,46.5,44.735,46.13,4990947
WEC,2016-03-16,58.22,58.91,57.59,58.77,1746419
WFC,2016-03-16,49.75,50.29,49.28,49.54,16629748
WHR,2016-03-16,167.05,175,166.04,174.22,1387955
WLTW,2016-03-16,120.35,121.04,119.01,120.82,562061
WMB,2016-03-16,16.2,17.535,16.2,17.44,9942370
WMT,2016-03-16,67.94,68.34,67.25,67.99,8218029
WM,2016-03-16,58.59,59.06,58.21,58.83,2421459
WRK,2016-03-16,37.05,38.25,36.605,37.99,2021710
WU,2016-03-16,18.44,18.72,18.41,18.65,3806184
WYNN,2016-03-16,82.89,86.6,82.7,86.3,2380011
WYN,2016-03-16,75.69,77.4,75.5525,77.26,1189454
WY,2016-03-16,29.17,29.62,29.05,29.45,6349147
XEC,2016-03-16,96,97.84,94.99,97.25,1508663
XEL,2016-03-16,40.38,41.04,40.09,40.92,2344377
XLNX,2016-03-16,46.7,47.68,46.7,47.65,3380718
XL,2016-03-16,35.75,35.94,35.63,35.72,1373320
XOM,2016-03-16,83.02,83.16,81.94,82.87,11492063
XRAY,2016-03-16,61.13,61.53,60.76,61.29,2082440
XRX,2016-03-16,42.12,42.6,41.76,42.36,1082406
XYL,2016-03-16,37.96,38.8,37.69,38.63,1391880
YUM,2016-03-16,77.85,79,77.85,78.65,2388461
ZBH,2016-03-16,104.1,105.09,103.33,104.26,921995
ZION,2016-03-16,24.73,25.21,24.32,24.8,3566694
ZTS,2016-03-16,40.86,40.86,40.1,40.46,5147364
AAL,2016-03-17,42.31,42.31,41.82,42.1,5960628
AAPL,2016-03-17,105.52,106.47,104.96,105.8,34420705
AAP,2016-03-17,157.78,158.84,156.3,157.94,580280
ABBV,2016-03-17,56.46,56.46,54.41,55.32,8307931
ABC,2016-03-17,87.07,87.47,85.73,85.88,3023176
ABT,2016-03-17,40.2,40.405,39.535,40.29,6090561
ACN,2016-03-17,107.59,108.67,107.19,108.56,2876720
ADBE,2016-03-17,88.66,90.21,87.25,89.96,6914582
ADI,2016-03-17,56.5,57.95,56.5,57.87,2495727
ADM,2016-03-17,37.51,38.76,37.51,38.2,4384779
ADP,2016-03-17,87.76,89.0899,87.62,88.84,1482159
ADSK,2016-03-17,56.92,57.34,56.39,57.06,1591422
ADS,2016-03-17,207.99,208.88,204.86,205.56,1361733
AEE,2016-03-17,48.32,49.025,48.23,48.9,1573153
AEP,2016-03-17,65.2,65.63,64.85,65.43,2374067
AES,2016-03-17,11.37,11.57,11.28,11.53,6899458
AET,2016-03-17,112.96,113.39,109,110.55,3222938
AFL,2016-03-17,62.33,63.78,61.86,63.39,2813809
AGN,2016-03-17,273.35,276.08,265.6,272.7,5379909
AIG,2016-03-17,52.9,53.48,52.37,53.18,5787853
AIV,2016-03-17,39.8,40.68,39.55,40.53,749305
AIZ,2016-03-17,77.79,78.86,77.32,78.5,595244
AJG,2016-03-17,42.94,43.9,42.94,43.71,846758
AKAM,2016-03-17,55.48,56.08,55.275,56.06,1688384
ALB,2016-03-17,61.47,62.87,60.76,62.43,1335412
ALGN,2016-03-17,68.67,69.24,66.79,68.47,3111127
ALK,2016-03-17,80.42,81.45,80.09,80.98,1109344
ALLE,2016-03-17,63.63,64.52,63.1501,64.37,596168
ALL,2016-03-17,66.33,67.45,66.07,67.2,2338034
ALXN,2016-03-17,130.56,131.59,124.16,127.91,2838930
AMAT,2016-03-17,19.87,20.435,19.87,20.28,13491109
AMD,2016-03-17,2.77,2.81,2.7,2.8,29000838
AME,2016-03-17,48.84,50.08,48.82,49.91,2123931
AMGN,2016-03-17,143.72,145.8,141.84,144.13,4899686
AMG,2016-03-17,152.74,161.56,152.74,159.94,810470
AMP,2016-03-17,91.04,94.12,91.04,93.38,1255931
AMT,2016-03-17,99.72,102.9,99.47,101.75,3535081
AMZN,2016-03-17,569.51,571.4,555.01,559.44,5928105
ANDV,2016-03-17,86.52,88.68,84.72,87.7,2468632
ANSS,2016-03-17,86.78,88.45,86.63,87.98,365244
ANTM,2016-03-17,143.67,144,138.86,140.35,1609341
AON,2016-03-17,99.94,102.58,99.5801,102,1953013
AOS,2016-03-17,36.795,37.775,36.73,37.555,1159872
APA,2016-03-17,49.95,51.02,49.48,50.47,4978478
APC,2016-03-17,49.51,50.39,48.96,49.26,6830758
APD,2016-03-17,137.1,141.4,136.2,140.96,2250006
APH,2016-03-17,56.28,57.36,56.06,57.11,1236471
ARE,2016-03-17,87.75,89.51,87.44,89.34,312020
ARNC,2016-03-17,29.58,30,29.19,29.82,13083271
ATVI,2016-03-17,32.68,33.08,32.02,32.6,6275617
AVB,2016-03-17,185.6,189.28,184.79,188.95,856394
AVGO,2016-03-17,147.37,151.72,147.37,151.55,4470822
AVY,2016-03-17,69.5,70,69.1,69.8,1327199
AWK,2016-03-17,68.89,70.1,68.6,69.97,1990287
AXP,2016-03-17,59.55,60.495,59.32,60.08,4609739
AYI,2016-03-17,222.45,225.18,219.62,224.62,668313
AZO,2016-03-17,792.31,792.31,775.19,784.71,320051
A,2016-03-17,39.06,39.44,38.59,39.29,1895669
BAC,2016-03-17,13.22,13.475,13.05,13.4,122129018
BAX,2016-03-17,40,40,39.28,39.72,2478548
BA,2016-03-17,128.07,131.6,127.42,130.7,5800939
BBT,2016-03-17,33.83,34.22,33.45,34.15,4830362
BBY,2016-03-17,31.86,32.57,31.6,32.24,7593209
BDX,2016-03-17,149.52,149.7,146.12,147.71,1137841
BEN,2016-03-17,37.57,39.305,37.43,38.77,3922807
BF.B,2016-03-17,47.75,49.06,47.455,48.915,1550266
BIIB,2016-03-17,250,250.03,242.25,246.31,1894960
BK,2016-03-17,37.06,37.46,36.7,37.38,8577229
BLK,2016-03-17,334.23,344.73,332.67,341.94,864366
BLL,2016-03-17,34.92,35.99,34.92,35.795,2649952
BMY,2016-03-17,62.52,62.61,60.98,61.47,9639231
BRK.B,2016-03-17,140,142.58,139.68,142.4,4460866
BSX,2016-03-17,17.9,18,17.58,17.93,9702758
BWA,2016-03-17,37.1,37.745,36.55,37.61,1548929
BXP,2016-03-17,125.61,127.64,124.7,127,880231
CAG,2016-03-17,44,44.14,43.57,43.67,2618857
CAH,2016-03-17,81.16,81.305,79.21,79.74,2304882
CAT,2016-03-17,74.2,76.3,73.52,75.9,13313886
CA,2016-03-17,30.61,31.05,30.5,30.92,2472530
CBG,2016-03-17,27.28,27.94,27.16,27.82,3547311
CBOE,2016-03-17,66.08,66.29,65.5,65.88,425590
CBS,2016-03-17,54.39,54.75,54.01,54.25,4781493
CB,2016-03-17,119.5,121.49,119.0825,120.99,1745775
CCI,2016-03-17,85.26,86.8,85.2,85.98,3877795
CCL,2016-03-17,48.84,49.33,48.46,48.97,4459799
CDNS,2016-03-17,22.94,23.3,22.94,23.17,5132540
CELG,2016-03-17,97.04,97.63,94.39,96.69,9024721
CERN,2016-03-17,52.59,52.882,51.91,52.3,1654030
CFG,2016-03-17,21.5,21.815,21.13,21.73,7425106
CF,2016-03-17,34.48,35.19,33.99,35.05,3742761
CHD,2016-03-17,45.84,46.205,45.675,45.995,1448690
CHK,2016-03-17,4.62,4.88,4.45,4.79,39946129
CHRW,2016-03-17,73.37,74.66,72.81,73.83,1158141
CHTR,2016-03-17,198.22,202.4,196.55,201.02,3316446
CINF,2016-03-17,65.35,65.95,65.12,65.8,884573
CI,2016-03-17,141.9,141.94,136.67,137.8,1285367
CLX,2016-03-17,127.19,128.19,126.94,127.58,839099
CL,2016-03-17,68.76,69.99,68.58,69.86,4243493
CMA,2016-03-17,38.16,38.895,37.665,38.85,3042648
CMCSA,2016-03-17,29.965,30.57,29.855,30.375,21081244
CME,2016-03-17,96.19,96.86,95.86,96.42,1798592
CMG,2016-03-17,494.03,497.42,470.8,471.59,2279943
CMI,2016-03-17,105.75,110.3896,105.5,109.58,2964942
CMS,2016-03-17,41.5,41.865,41.36,41.78,3206220
CNC,2016-03-17,58.01,58.01,53.4,56.18,3479117
CNP,2016-03-17,20.67,21.17,20.67,21.07,4062668
COF,2016-03-17,69.05,70.06,68.59,69.5,4067529
COG,2016-03-17,23.25,23.31,22.42,22.76,6494797
COL,2016-03-17,90.31,91.4,89.5,91.31,611682
COO,2016-03-17,145.75,146.385,142.985,144.51,486766
COP,2016-03-17,42.4,43.775,42.19,43.01,12432822
COST,2016-03-17,153.82,154.74,153.59,153.84,1583525
COTY,2016-03-17,26.98,27.44,26.57,27.19,921811
CPB,2016-03-17,64.15,64.64,64.07,64.37,1637363
CRM,2016-03-17,72.53,73.18,71.6,72.72,3375576
CSCO,2016-03-17,27.92,28.44,27.87,28.19,28501857
CSRA,2016-03-17,24.72,25.27,24.66,24.8,1290271
CSX,2016-03-17,26.24,26.79,26.13,26.69,6423514
CTAS,2016-03-17,89.95,90.33,89.4101,90.01,777096
CTL,2016-03-17,31.59,31.61,30.7526,31.3,7928210
CTSH,2016-03-17,58.57,58.99,58.235,58.73,3596851
CTXS,2016-03-17,77.09,77.55,75.86,77.18,1277996
CVS,2016-03-17,101.08,101.4921,100.04,101.11,4515842
CVX,2016-03-17,96.25,97.74,95.29,96.89,10678600
CXO,2016-03-17,106.32,107,104.46,104.96,2324256
C,2016-03-17,41.99,42.925,41.38,42.85,24261033
DAL,2016-03-17,48.58,48.78,48.0558,48.62,6577728
DE,2016-03-17,81.62,83.52,81.27,83.06,3513109
DFS,2016-03-17,48.69,49.87,48.45,49.52,2993914
DGX,2016-03-17,69.51,69.7,68.2,69.08,1073888
DG,2016-03-17,84.61,84.89,83.68,84.14,3246497
DHI,2016-03-17,29.78,30.27,29.61,30.12,3396029
DHR,2016-03-17,91.4,93.83,91.24,93.55,4312651
DISCA,2016-03-17,28.58,29.235,28.54,29.1,2890215
DISCK,2016-03-17,26.98,27.78,26.98,27.6,1342357
DISH,2016-03-17,49.01,49.56,48.784,49.27,1086699
DIS,2016-03-17,98.28,99.91,98.28,99.6,6384279
DLR,2016-03-17,86.79,88.71,86.57,88.41,1433789
DLTR,2016-03-17,81.05,81.41,80.16,80.42,1901488
DOV,2016-03-17,63.81,66.43,63.81,65.59,3184248
DPS,2016-03-17,90.2,92,90.15,91.79,1604334
DRE,2016-03-17,21.82,22.2901,21.8,22.19,1796380
DRI,2016-03-17,67.36,67.99,66.81,67.58,1451416
DTE,2016-03-17,89.1,89.71,88.31,89.46,1432060
DUK,2016-03-17,79.05,80.22,78.68,79.99,4041245
DVA,2016-03-17,70.17,71.065,69.48,70.95,1373469
DVN,2016-03-17,27.03,28.07,26.3275,27.4,17461474
D,2016-03-17,73.76,74.9,73.36,74.55,3286312
EA,2016-03-17,65.09,65.75,63.24,64.67,4905190
EBAY,2016-03-17,23.78,23.93,23.335,23.76,11338938
ECL,2016-03-17,106.03,108.08,106.03,107.84,1762245
ED,2016-03-17,74.48,75.601,74.17,75.48,2440238
EFX,2016-03-17,109.92,111.54,109.83,111.31,540768
EIX,2016-03-17,70.69,71.52,70.5,71.25,1523822
EL,2016-03-17,93.11,94.132,92.85,93.95,1027885
EMN,2016-03-17,71.96,73.92,71.73,73.72,1702287
EMR,2016-03-17,51.66,55.19,51.56,54.74,12089061
EOG,2016-03-17,75.66,77.45,75.18,76.5,4674449
EQIX,2016-03-17,316.59,321.45,315.07,316.98,1008878
EQR,2016-03-17,73.49,74.56,73.16,74.45,1699921
EQT,2016-03-17,65.53,66.06,63.28,64.56,1177559
ESRX,2016-03-17,69.38,69.48,65.97,67.59,9015538
ESS,2016-03-17,222.41,227.12,221.05,226.38,502277
ES,2016-03-17,57.54,58.09,57.32,57.84,2626726
ETFC,2016-03-17,24.36,25.17,24.07,25,3897605
ETN,2016-03-17,60.78,63.295,60.78,63.11,4274703
ETR,2016-03-17,78.15,79.16,77.74,78.94,1109510
EW,2016-03-17,85.625,86.23,83.9,84.37,1791897
EXC,2016-03-17,34.86,35,34.55,34.91,5451458
EXPD,2016-03-17,48.15,49.36,47.7683,48.75,1600787
EXPE,2016-03-17,114.6,115.0936,111.25,111.48,2735638
EXR,2016-03-17,90.06,91.6,89.82,91.27,1005910
FAST,2016-03-17,47.44,49.19,47.34,48.94,3278545
FBHS,2016-03-17,54,54.68,53.71,54.16,1103015
FB,2016-03-17,112.15,112.69,110.73,111.02,24241247
FCX,2016-03-17,10.43,11.07,10.06,10.9,52911909
FDX,2016-03-17,155.23,161.7,154.08,161.34,8889324
FE,2016-03-17,36.04,36.35,35.84,36.17,2665846
FFIV,2016-03-17,99.58,101.31,99.58,100.93,477071
FISV,2016-03-17,99.48,100.99,99.48,100.63,1088710
FIS,2016-03-17,62.73,63.37,62.53,63.06,2297101
FITB,2016-03-17,16.78,17.01,16.54,16.98,8888084
FLIR,2016-03-17,31.96,32.46,31.96,32.4,410270
FLR,2016-03-17,52.79,55,52.79,54.79,2467755
FLS,2016-03-17,44.78,46.2,44.78,45.98,2013620
FL,2016-03-17,63.33,65.29,63.16,65.12,2060721
FMC,2016-03-17,40.28,41.59,40.255,41.31,877243
FOXA,2016-03-17,27.84,28.54,27.79,28.18,9631654
FOX,2016-03-17,28.03,28.63,28.03,28.21,5258202
FRT,2016-03-17,155.3,159.79,154.9,158.96,640704
FTI,2016-03-17,27.36,27.71,27.07,27.6,2882700
F,2016-03-17,13.47,13.68,13.39,13.47,31517604
GD,2016-03-17,134.26,134.466,133.52,134.12,1617006
GE,2016-03-17,30.22,31.11,30.175,30.96,60642867
GGP,2016-03-17,29.45,30.3,29.32,30.17,4933742
GILD,2016-03-17,89.79,90.37,88.81,89.53,10549299
GIS,2016-03-17,61.57,62.07,61.3,61.78,3229339
GLW,2016-03-17,19.49,20.15,19.47,20.04,11048578
GM,2016-03-17,31.73,32.1,31.636,31.96,11294914
GOOGL,2016-03-17,757.65,765.34,757.36,758.48,2228244
GOOG,2016-03-17,736.45,743.07,736,737.78,1860834
GPC,2016-03-17,95.85,98.54,95.49,98.41,1332404
GPN,2016-03-17,59.2,59.94,58.87,59.9,1551027
GPS,2016-03-17,29.34,29.96,29.24,29.9,4222539
GRMN,2016-03-17,39.35,39.88,38.98,39.59,1299342
GS,2016-03-17,150.39,153.976,148.75,152.91,4431729
GT,2016-03-17,32.82,33.11,32.55,32.56,3717243
GWW,2016-03-17,220.35,232,218.32,226.6,1322119
HAL,2016-03-17,35.78,36.74,35.54,36.38,10205416
HAS,2016-03-17,78.33,79.21,77.83,78.61,1015714
HBAN,2016-03-17,9.47,9.59,9.31,9.55,12791674
HBI,2016-03-17,28.99,29.3,28.78,29.25,2076696
HCA,2016-03-17,74.36,74.58,72.8,73.72,2572106
HCN,2016-03-17,66.83,67.74,66.38,67.57,2336372
HCP,2016-03-17,32.29,33.01,32.11,32.93,4343771
HD,2016-03-17,130.1,131.19,129.32,130.88,4131148
HES,2016-03-17,52.29,54.18,51.94,53.19,5930387
HIG,2016-03-17,45.11,46.285,44.79,46.13,3041582
HII,2016-03-17,135.43,138.13,134.58,137.58,312217
HOG,2016-03-17,48.71,48.96,47.96,48.73,3260076
HOLX,2016-03-17,34.39,34.49,33.78,33.94,2350534
HON,2016-03-17,109.67,111.35,108.58,111.02,4211354
HPE,2016-03-17,17.13,17.33,16.96,17.16,10868207
HPQ,2016-03-17,11.62,12.25,11.59,11.72,18154948
HP,2016-03-17,62.75,63.75,61.46,63.13,2470871
HRB,2016-03-17,27.1,27.23,26.89,27.01,2807895
HRL,2016-03-17,44.34,44.38,43.75,44.05,2718717
HRS,2016-03-17,78.3,79.19,77.93,78.52,1003426
HSIC,2016-03-17,83.555,83.62,82.225,82.835,921032
HST,2016-03-17,16.98,16.98,16.12,16.75,14295604
HSY,2016-03-17,93.01,93.255,92.5,92.64,995412
HUM,2016-03-17,182.93,182.94,179.3,182.54,743317
IBM,2016-03-17,144.78,147.32,144.45,147.04,5821180
ICE,2016-03-17,46.782,47.41,46.622,47.222,3255065
IDXX,2016-03-17,74.1,74.87,72.29,74.62,649341
IFF,2016-03-17,111.57,113.03,110.91,112.88,403320
ILMN,2016-03-17,148.47,149.47,142.41,147.22,1550571
INCY,2016-03-17,64.03,64.79,60.3,63.05,2631430
INFO,2016-03-17,29.15,29.68,28.57,29.58,327543
INTC,2016-03-17,31.76,32.17,31.7,31.98,22865286
INTU,2016-03-17,100.11,101.22,99.6,100.83,1384688
IPG,2016-03-17,21.38,21.64,21.33,21.53,2532260
IP,2016-03-17,40.31,41.7023,40.2399,41.27,5021704
IQV,2016-03-17,65,65,63.85,64.65,625493
IRM,2016-03-17,31.62,32.68,31.51,32.62,1484320
IR,2016-03-17,59.21,61.0101,59.08,61,3406999
ISRG,2016-03-17,196.1798,196.6665,187.0065,187.4498,1748199
ITW,2016-03-17,98.45,101.04,98.41,100.68,2363663
IT,2016-03-17,84.66,85.61,83.83,85.16,268491
IVZ,2016-03-17,30.12,31.17,30.11,30.92,3758035
JBHT,2016-03-17,82.48,84.61,82.15,84.46,944970
JCI,2016-03-17,38.1047,38.534,38.0314,38.4084,1994332
JEC,2016-03-17,42.38,43.98,42.31,43.86,1336152
JNJ,2016-03-17,107.47,107.6,106.45,106.74,8571010
JNPR,2016-03-17,25.75,26.485,25.71,26.33,6303172
JPM,2016-03-17,58.77,59.13,57.99,58.75,19402238
JWN,2016-03-17,56.85,58.5,56.5,58.22,2342275
KEY,2016-03-17,10.98,11.2,10.86,11.13,15026810
KHC,2016-03-17,77.58,78.1,76.74,78.01,4506370
KIM,2016-03-17,28.33,29.11,28.21,29.05,5472251
KLAC,2016-03-17,70.47,70.96,70.15,70.86,760519
KMB,2016-03-17,135.18,136.61,134.97,136.01,1314778
KMI,2016-03-17,19.04,19.109,18.78,18.84,18208515
KMX,2016-03-17,49.36,49.72,47.07,49.31,2463158
KORS,2016-03-17,56.08,57.09,56.07,56.79,2531795
KO,2016-03-17,45.05,45.91,44.965,45.77,24076727
KR,2016-03-17,38.45,38.56,37.98,38.09,9693848
KSS,2016-03-17,47.86,48.46,47.59,48.25,2577571
KSU,2016-03-17,85.14,87.46,84.23,87.35,1405643
K,2016-03-17,75.92,76.81,75.7,76.44,2155587
LB,2016-03-17,85.92,87.03,85.51,86.77,1410974
LEG,2016-03-17,47.11,48.23,46.97,48.13,801450
LEN,2016-03-17,45.5098,46.5,45.3235,46.3039,2125222
LH,2016-03-17,114.12,114.52,111.53,112.33,988480
LKQ,2016-03-17,30.73,31,30.54,30.95,1365775
LLL,2016-03-17,118.3,118.59,117.51,117.99,507376
LLY,2016-03-17,72.23,72.35,67.88,69.06,15421052
LMT,2016-03-17,218.28,219.9412,217.42,219.25,1299111
LNC,2016-03-17,40.02,41.155,39.74,40.85,1911440
LNT,2016-03-17,36.025,36.4025,35.945,36.32,1052570
LOW,2016-03-17,73.52,74.23,73.18,74.02,4150014
LRCX,2016-03-17,78.57,79.5,77.48,79.26,2661752
LUK,2016-03-17,15.14,15.79,14.96,15.79,4725405
LUV,2016-03-17,44.08,44.2,43.5,43.6,6127091
LYB,2016-03-17,86.55,89.18,86.5418,88.6,4898313
L,2016-03-17,37.75,38.86,37.645,38.76,1337378
MAA,2016-03-17,99.44,101.22,99,100.98,500624
MAC,2016-03-17,79.83,81.13,79.53,80.73,1112199
MAR,2016-03-17,70.98,71.82,70.54,71.8,4546582
MAS,2016-03-17,29.91,30.7,29.85,30.56,3142123
MAT,2016-03-17,32.33,32.89,32.15,32.81,4685957
MA,2016-03-17,89.92,91.66,89.66,91.41,4568930
MCD,2016-03-17,123.27,123.85,123.11,123.16,6108726
MCHP,2016-03-17,48,48.49,47.55,48.43,2699275
MCK,2016-03-17,155,155.7,149.6,151.69,3453130
MCO,2016-03-17,94.74,98.34,94.74,97.5,1984838
MDLZ,2016-03-17,40.55,41.29,40.09,40.78,27291133
MDT,2016-03-17,76.91,77.06,74.85,75.5,6614849
MET,2016-03-17,43.76,44.26,43.1501,44.08,7609027
MGM,2016-03-17,21.2,21.58,20.87,20.95,8795940
MHK,2016-03-17,183.4,186.59,182.72,186.5,620919
MKC,2016-03-17,94.84,96.19,94.55,95.74,829039
MLM,2016-03-17,153.9,156.97,152.7601,155.91,707969
MMC,2016-03-17,59,60.13,58.79,59.85,2450174
MMM,2016-03-17,163.16,164.36,162.84,163.75,2790076
MNST,2016-03-17,45.2766,45.5466,44.9366,45.3933,3199479
MON,2016-03-17,90.83,93.55,90.7,92.92,3932296
MOS,2016-03-17,29.51,30.25,29.29,29.87,5491971
MO,2016-03-17,62.07,62.68,62.01,62.33,7224940
MPC,2016-03-17,38.37,38.59,37.2333,37.52,7819866
MRK,2016-03-17,51.93,51.97,51.33,51.53,9578385
MRO,2016-03-17,11.72,11.75,11.31,11.45,30764722
MSFT,2016-03-17,54.21,55,54,54.66,28223947
MSI,2016-03-17,72.53,73.77,72.25,72.83,2172758
MS,2016-03-17,25.01,26.03,24.58,25.85,20718863
MTB,2016-03-17,110.28,111.39,108.79,111.08,746038
MTD,2016-03-17,337.08,337.14,332.43,332.49,160556
MU,2016-03-17,10.72,11,10.6,10.87,19976779
MYL,2016-03-17,46.08,46.2,43.65,44.22,7655139
M,2016-03-17,43.4,44.17,43.14,43.97,2932768
NAVI,2016-03-17,11.68,12.085,11.56,11.94,3678337
NBL,2016-03-17,34.27,34.42,33.05,34.06,4467854
NCLH,2016-03-17,50.54,51.72,50.04,51.42,1980922
NDAQ,2016-03-17,66.64,67.01,65.77,65.85,1891763
NEE,2016-03-17,117.28,118.55,116.51,118.33,2040670
NEM,2016-03-17,27.84,28.3935,27.405,27.46,9872259
NFLX,2016-03-17,99.05,101.39,99,99.72,13824964
NFX,2016-03-17,33.9,34.17,32.96,33.72,4001759
NI,2016-03-17,23.2,23.42,23.11,23.33,2056440
NKE,2016-03-17,61.76,63.38,61.74,63.18,9924755
NLSN,2016-03-17,51.67,53.03,51.67,52.84,4298939
NOC,2016-03-17,191.6,192.28,190.16,190.91,1253429
NOV,2016-03-17,33.42,34.53,33.08,33.99,7254390
NRG,2016-03-17,14.06,14.37,13.59,13.96,5091972
NSC,2016-03-17,80.97,82.99,80.29,82.8,1670520
NTAP,2016-03-17,26.38,26.76,26.27,26.66,2107477
NTRS,2016-03-17,64.64,65.33,63.85,65.16,1176497
NUE,2016-03-17,45.86,46.76,45.25,46.65,3108100
NVDA,2016-03-17,32.98,33.14,32.3739,32.82,8841959
NWL,2016-03-17,42.13,42.97,41.79,42.63,4164212
NWSA,2016-03-17,12.07,12.66,12.07,12.44,6206569
NWS,2016-03-17,12.79,13.275,12.79,13.1,901030
OKE,2016-03-17,29.7,30.48,29.22,30.22,2553787
OMC,2016-03-17,79.84,80.76,79.75,80.46,1591012
ORCL,2016-03-17,40.15,40.96,40.07,40.61,22160775
ORLY,2016-03-17,269.15,269.81,266.42,267.75,639447
OXY,2016-03-17,70.33,71.17,69.45,70.66,4336513
O,2016-03-17,60.91,61.845,60.5001,61.57,1823388
PAYX,2016-03-17,53.3,54.45,53,54.23,2179706
PBCT,2016-03-17,15.84,15.99,15.59,15.94,3274591
PCAR,2016-03-17,54.11,55.35,53.95,54.94,2302653
PCG,2016-03-17,58.09,59.3,57.65,59,3023233
PCLN,2016-03-17,1341.7,1356.33,1337.11,1346.86,390106
PDCO,2016-03-17,44.95,45.21,44.17,45.21,1084331
PEG,2016-03-17,45.44,46.15,45.21,46.05,3761711
PEP,2016-03-17,101,102.12,100.79,101.87,5635784
PFE,2016-03-17,29.12,29.575,28.74,29.34,66870278
PFG,2016-03-17,39.9,40.945,39.61,40.66,1592119
PGR,2016-03-17,34.08,34.53,33.78,34.46,3810853
PG,2016-03-17,81.29,83.225,81.28,82.75,12061490
PHM,2016-03-17,18.14,18.45,18.02,18.37,4453565
PH,2016-03-17,110.1,112.91,109.795,112.52,1478134
PKG,2016-03-17,56,57.58,55.8824,57.29,957810
PKI,2016-03-17,48,48.13,47.08,47.51,669342
PLD,2016-03-17,42.46,43.3,42.325,42.97,4828378
PM,2016-03-17,97.29,99.33,97.29,98.9,7378210
PNC,2016-03-17,84.59,85.52,83.82,85.2,2556406
PNR,2016-03-17,51.99,53.865,51.67,53.81,1867154
PNW,2016-03-17,72.55,73.495,72.26,73.39,784612
PPG,2016-03-17,106.9,109.71,106.9,109.4,1789771
PPL,2016-03-17,36.9,37.68,36.78,37.57,5114650
PRGO,2016-03-17,133.81,133.86,128.22,131.21,1882968
PRU,2016-03-17,72.57,73.91,71.44,73.36,2472626
PSA,2016-03-17,267.28,270.68,266.72,269.75,603707
PSX,2016-03-17,88.01,88.66,86.44,88.38,2463452
PVH,2016-03-17,87.78,89.41,87.2,89.21,989881
PWR,2016-03-17,22.22,22.63,22.18,22.52,1982756
PXD,2016-03-17,139.31,144.3,137.82,142.25,3774278
PX,2016-03-17,110.66,113.55,110.59,113.12,2289144
PYPL,2016-03-17,39.85,40.12,39.17,39.93,9789562
QCOM,2016-03-17,51.15,51.69,51.12,51.38,10190409
QRVO,2016-03-17,48.69,49.43,48.24,49.2,1352843
RCL,2016-03-17,74.29,75.2,73.47,74.98,2643292
REGN,2016-03-17,366.31,369.5,348.96,365.47,1498924
REG,2016-03-17,74.86,77.17,74.39,77.12,943418
RE,2016-03-17,195.06,196.09,194.14,194.74,304830
RF,2016-03-17,7.985,8.13,7.82,8.12,17728894
RHI,2016-03-17,42.64,43.28,42.36,43.18,1451244
RHT,2016-03-17,72.52,73.0887,71.84,72.74,1061852
RJF,2016-03-17,46.1,47.52,45.35,47.2,1060015
RL,2016-03-17,95.53,97.72,95.53,97.11,928909
RMD,2016-03-17,57.08,57.38,55.76,56,1512160
ROK,2016-03-17,109.87,113.61,109.52,112.98,1524076
ROP,2016-03-17,177.69,180.69,177.52,179.78,542753
ROST,2016-03-17,57.99,58.57,57.66,58.53,2112329
RRC,2016-03-17,33.92,33.92,32.75,33.62,4339831
RSG,2016-03-17,47.87,48.07,47.72,47.99,1587067
RTN,2016-03-17,123.38,123.91,121.55,122.59,2150511
SBAC,2016-03-17,95.55,100.56,95.55,99.31,1700456
SBUX,2016-03-17,59.47,59.98,59.37,59.55,7734658
SCG,2016-03-17,68,68.25,67.32,68.12,1274603
SCHW,2016-03-17,26.66,27.915,26.65,27.67,9637230
SEE,2016-03-17,46.77,47.31,46.5,47.25,1904991
SHW,2016-03-17,286.02,287.89,284.36,287.09,824482
SIG,2016-03-17,113.5,116.88,113.15,116.05,1367613
SJM,2016-03-17,129.03,130.49,128.875,129.91,844987
SLB,2016-03-17,74.11,75,73.54,74.54,7068808
SLG,2016-03-17,95.46,97.08,95,96.5,851307
SNA,2016-03-17,155.81,156.33,155.23,156,665661
SNI,2016-03-17,65.65,66.12,65.23,65.3,1234999
SNPS,2016-03-17,46.83,47.44,45.96,47.15,792040
SO,2016-03-17,50.6,51,50.36,50.82,5230956
SPGI,2016-03-17,94.81,96.295,94.58,95.95,1624720
SPG,2016-03-17,200.79,206,200.04,205.13,1702287
SRCL,2016-03-17,118.76,121.24,118.3401,120.69,1233148
SRE,2016-03-17,100.81,103.25,100.49,103.04,1219705
STI,2016-03-17,36.25,36.79,35.75,36.63,3256796
STT,2016-03-17,56.66,57.75,56.35,57.4,5872251
STX,2016-03-17,34.68,35.55,34.45,34.93,4231929
STZ,2016-03-17,144.54,147.16,144.175,146.84,1247914
SWKS,2016-03-17,74.26,75.16,73.08,74.92,5458909
SWK,2016-03-17,99.8,102.02,99.72,101.71,1280240
SYF,2016-03-17,27.62,28.25,27.21,28.1,8940546
SYK,2016-03-17,105.2,105.26,103.17,103.3,1822010
SYMC,2016-03-17,18.66,18.83,18.57,18.73,8798055
SYY,2016-03-17,46.08,46.47,45.87,46.11,3562971
TAP,2016-03-17,93.37,94.61,93.37,94.43,1163711
TDG,2016-03-17,219.14,230,218.5,226.8,1250516
TEL,2016-03-17,59.65,60.94,59.2,60.79,2009424
TGT,2016-03-17,82.26,83.32,82.26,83.02,5690102
TIF,2016-03-17,69.87,71.32,69.6,70.12,2856119
TJX,2016-03-17,76.12,77.49,76.12,77.22,2682764
TMK,2016-03-17,54.93,56.07,54.72,55.75,782876
TMO,2016-03-17,138.81,139.33,136.58,138.25,2386229
TPR,2016-03-17,38.97,39.94,38.86,39.72,3242279
TRIP,2016-03-17,67.22,68.218,65.25,65.31,2083904
TROW,2016-03-17,71.42,73.81,71.33,73.21,1768923
TRV,2016-03-17,114.73,116.1667,114.44,115.83,1518600
TSCO,2016-03-17,88.93,89.33,87.86,88.74,954747
TSN,2016-03-17,67.35,67.73,67.095,67.21,2443936
TSS,2016-03-17,45.27,45.62,45.02,45.32,1006051
TWX,2016-03-17,71.55,72.45,71.41,72.31,6164466
TXN,2016-03-17,55.93,56.81,55.918,56.6,4530500
TXT,2016-03-17,34.3,35.135,34.15,34.97,2265021
T,2016-03-17,38.77,39.19,38.72,39.12,27719792
UAA,2016-03-17,40.57,41.995,40.485,41.57,6992134
UAL,2016-03-17,58.71,59.16,58.21,58.84,3279028
UDR,2016-03-17,37.29,38.21,37.25,38.1,1965419
UHS,2016-03-17,113.33,114.39,111.65,113.74,647242
ULTA,2016-03-17,189.44,190.68,187.46,188.01,1029297
UNH,2016-03-17,124.61,124.96,122.22,124.53,3911441
UNM,2016-03-17,31.83,32.35,31.49,32.14,1968212
UNP,2016-03-17,80.71,83.27,79.61,83.08,4969999
UPS,2016-03-17,103.13,104.38,102.6,103.75,4641234
URI,2016-03-17,61.84,63.84,61.45,63.37,2119761
USB,2016-03-17,40.379,40.78,40.0481,40.69,6841103
UTX,2016-03-17,97.82,99.27,97.3901,98.84,4166050
VAR,2016-03-17,77.38,77.71,75.92,76.73,675635
VFC,2016-03-17,65.19,66.5,64.86,66.4,2332108
VIAB,2016-03-17,40.35,42.1575,40.112,41.48,3657306
VLO,2016-03-17,65.7,66,63.73,64.18,6442043
VMC,2016-03-17,103.22,105.2699,103.04,104.69,1090260
VNO,2016-03-17,93.16,94.34,92.79,93.94,701669
VRSK,2016-03-17,76.93,77.35,76.27,77.19,624554
VRSN,2016-03-17,89.53,90.61,89.3,89.92,812368
VRTX,2016-03-17,79.33,80.09,75.9,79.18,2657969
VTR,2016-03-17,61.33,62.13,60.71,62.01,2388912
VZ,2016-03-17,53.28,53.805,53.19,53.63,16400622
V,2016-03-17,72.28,73.67,72.17,73.14,7410874
WAT,2016-03-17,130.05,130.52,127.73,127.76,706590
WBA,2016-03-17,81.41,83.44,81.41,83.3,3833618
WDC,2016-03-17,45.82,46.99,45.7011,46,4226105
WEC,2016-03-17,58.92,59.47,58.62,59.2,1856271
WFC,2016-03-17,49.43,49.93,48.84,49.73,16002267
WHR,2016-03-17,173.84,177.99,173.06,176.65,1053042
WLTW,2016-03-17,121.01,124.41,119.45,124.03,809321
WMB,2016-03-17,17.781,18.21,17.17,17.76,9463953
WMT,2016-03-17,67.82,68.92,67.26,67.45,11836578
WM,2016-03-17,58.9,58.97,58.55,58.78,2832780
WRK,2016-03-17,37.75,39.59,37.75,39.39,2604935
WU,2016-03-17,18.67,19.09,18.65,19,4267155
WYNN,2016-03-17,86.7,89.28,86.6,88.8,3257924
WYN,2016-03-17,76.94,79.26,76.87,79.05,2173538
WY,2016-03-17,29.49,30.49,29.43,30.08,9911678
XEC,2016-03-17,98.6,99.18,97.08,98.14,1107237
XEL,2016-03-17,41,41.59,40.72,41.5,3099067
XLNX,2016-03-17,47.36,47.5,46.81,47.04,2426629
XL,2016-03-17,35.77,36.4,35.67,36.3,2715993
XOM,2016-03-17,83.68,84.675,82.72,84.1,13672769
XRAY,2016-03-17,61.26,61.47,60.23,60.82,2896714
XRX,2016-03-17,42.28,43.12,42.24,42.8,2047572
XYL,2016-03-17,38.74,39.21,38.66,39.01,1452263
YUM,2016-03-17,78.79,79.46,78.12,78.79,2220841
ZBH,2016-03-17,104.01,104.94,102.9,103.59,758198
ZION,2016-03-17,24.79,25.09,24.38,25.01,2957064
ZTS,2016-03-17,40.49,40.67,39.5201,39.72,7288060
AAL,2016-03-18,42.31,43.53,41.75,43.44,13745965
AAPL,2016-03-18,106.34,106.5,105.19,105.92,44205171
AAP,2016-03-18,158.27,158.5,156.66,157.47,854195
ABBV,2016-03-18,55.59,56.6,54.8,56.57,11029792
ABC,2016-03-18,86.12,87.78,85.41,87.48,3675972
ABT,2016-03-18,40.36,40.94,40.14,40.79,10143912
ACN,2016-03-18,108.73,108.73,107.19,107.77,8616844
ADBE,2016-03-18,98,98,93.11,93.42,12530111
ADI,2016-03-18,57.87,59.06,57.73,59.01,4820129
ADM,2016-03-18,38.33,38.96,37.91,38.07,6360708
ADP,2016-03-18,89.24,89.24,88.02,88.64,3207912
ADSK,2016-03-18,57.69,58.61,57.3,57.81,2486468
ADS,2016-03-18,206,209.33,203.04,208.7,1763742
AEE,2016-03-18,49.03,49.42,48.42,48.98,2910755
AEP,2016-03-18,65.64,65.68,64.78,64.79,5079284
AES,2016-03-18,11.53,11.7,11.53,11.62,8059793
AET,2016-03-18,110.44,113.37,109.42,112.61,2765998
AFL,2016-03-18,63.66,63.95,63.01,63.52,3882498
AGN,2016-03-18,274.02,274.7292,267.28,269.43,6291451
AIG,2016-03-18,53.37,53.92,53.32,53.71,9907109
AIV,2016-03-18,40.55,40.86,40.24,40.26,1619249
AIZ,2016-03-18,78.7,78.79,77.74,78.02,983886
AJG,2016-03-18,43.53,43.9999,43.47,43.68,1652360
AKAM,2016-03-18,56.5,57.05,55.69,55.95,2417964
ALB,2016-03-18,62.36,62.75,60.7,61.38,1907553
ALGN,2016-03-18,68.5,69.43,68.25,68.9,1293384
ALK,2016-03-18,80.7,83,80.55,82.03,1966345
ALLE,2016-03-18,64.68,65.36,64.49,64.56,865727
ALL,2016-03-18,67.4,67.76,66.66,67.23,3777239
ALXN,2016-03-18,128.58,129.52,124.77,128.45,2608231
AMAT,2016-03-18,20.35,20.53,20.155,20.49,19742301
AMD,2016-03-18,2.8,2.93,2.77,2.93,26330503
AME,2016-03-18,49.88,50.28,49.74,50.16,2341618
AMGN,2016-03-18,144.97,146.4,142.51,145.51,6802568
AMG,2016-03-18,160.81,163.93,158.51,160,1000687
AMP,2016-03-18,93.91,95.24,93.24,94.36,3533125
AMT,2016-03-18,102.2,102.2,100.15,100.51,3566459
AMZN,2016-03-18,560.94,562.33,546.09,552.08,7296885
ANDV,2016-03-18,88.03,91.35,87.28,89.76,2898825
ANSS,2016-03-18,87.35,88.61,86.76,87.67,738805
ANTM,2016-03-18,140.84,144.11,140.53,142.68,1761917
AON,2016-03-18,102.17,102.48,100.98,101.47,3541875
AOS,2016-03-18,37.505,38.08,37.45,37.78,1993614
APA,2016-03-18,51.27,51.81,48.53,49.63,7009647
APC,2016-03-18,49.69,49.94,47.84,48.76,10288354
APD,2016-03-18,141.1,142.74,140.31,141.59,2901338
APH,2016-03-18,57.43,58,57.26,57.64,1689451
ARE,2016-03-18,88.76,90.04,88.21,88.32,983233
ARNC,2016-03-18,30,30.66,29.4,30.09,11208611
ATVI,2016-03-18,32.68,32.68,31.765,32.2,11477107
AVB,2016-03-18,189.07,190.42,187.04,187.04,1372633
AVGO,2016-03-18,151.94,153,150.87,152.49,7056844
AVY,2016-03-18,69.99,70.74,69.66,70.46,4154402
AWK,2016-03-18,69.99,70.02,68,68.01,3278780
AXP,2016-03-18,60.31,61.445,60.03,61.22,8341268
AYI,2016-03-18,224.27,224.27,218.58,220.24,1189472
AZO,2016-03-18,788.63,788.63,777.25,780.21,391588
A,2016-03-18,39.33,40.48,39.27,40.19,2504361
BAC,2016-03-18,13.68,13.88,13.55,13.79,146616225
BAX,2016-03-18,39.78,40.41,39.56,40.13,6178293
BA,2016-03-18,131.24,134.68,131.01,133.96,9108420
BBT,2016-03-18,34.38,34.84,34.3,34.67,9538608
BBY,2016-03-18,32.35,32.56,32.16,32.52,7616689
BDX,2016-03-18,148.54,150.45,146.57,150.24,2110488
BEN,2016-03-18,38.97,39.49,38.43,39.09,5038910
BF.B,2016-03-18,48.95,49.11,48.825,48.85,2074918
BIIB,2016-03-18,247.83,251.16,243.21,250.78,3347878
BK,2016-03-18,37.59,38.31,37.52,38.15,10530156
BLK,2016-03-18,344.21,346.9599,339.625,342.56,763574
BLL,2016-03-18,35.925,35.955,35.155,35.185,8239502
BMY,2016-03-18,61.54,62.83,61,62.83,17343776
BRK.B,2016-03-18,142.83,142.96,141.44,142.16,7612050
BSX,2016-03-18,18,18.3,17.935,18.12,10642534
BWA,2016-03-18,37.87,38.5699,37.43,37.97,3214061
BXP,2016-03-18,127.12,127.5199,126.25,126.66,1233305
CAG,2016-03-18,43.72,43.77,43.03,43.26,5852111
CAH,2016-03-18,80.07,81.04,79.81,80.86,2442077
CAT,2016-03-18,76.08,76.94,74.64,75.47,13750189
CA,2016-03-18,30.21,30.92,30.21,30.74,4181325
CBG,2016-03-18,28,28.7,27.89,28.62,5996012
CBOE,2016-03-18,65.45,66.03,64.41,64.85,867117
CBS,2016-03-18,54.49,54.78,54.045,54.71,5924460
CB,2016-03-18,121.28,122.54,120.72,122.47,3715679
CCI,2016-03-18,85.96,86.79,85.89,86.42,3649214
CCL,2016-03-18,48.95,49.91,48.91,49.63,6237250
CDNS,2016-03-18,23.15,23.3,23.11,23.17,5679243
CELG,2016-03-18,96.89,99.257,96.1,98.76,9582204
CERN,2016-03-18,52.53,53.6,52.43,53.48,2439945
CFG,2016-03-18,21.93,22.24,21.76,22.08,10236635
CF,2016-03-18,35.25,35.93,34.54,34.99,3921106
CHD,2016-03-18,46,46.1949,45.565,45.865,2530332
CHK,2016-03-18,5.08,5.3,4.77,4.91,86810490
CHRW,2016-03-18,74.12,75.11,73.73,74.34,1972977
CHTR,2016-03-18,200.39,202.98,199.83,201,3289686
CINF,2016-03-18,65.84,65.86,65.33,65.78,2942115
CI,2016-03-18,138.02,141.215,137.56,139.53,1174140
CLX,2016-03-18,127.6,128.2,126.33,127.41,3776574
CL,2016-03-18,69.98,70.5,69.66,70.48,7731783
CMA,2016-03-18,39.23,39.74,38.84,39.23,3265180
CMCSA,2016-03-18,30.425,30.45,29.76,29.88,37358004
CME,2016-03-18,96.66,96.72,95.11,95.95,3991062
CMG,2016-03-18,469.98,473.415,454.5,455.37,2878500
CMI,2016-03-18,109.94,111.2888,108.1,110.09,4658640
CMS,2016-03-18,41.86,41.92,41.31,41.31,4055461
CNC,2016-03-18,56.11,59.06,56.04,58.54,2497114
CNP,2016-03-18,21.13,21.215,20.72,20.73,7773396
COF,2016-03-18,69.82,71.12,69.53,70.57,5089845
COG,2016-03-18,22.89,22.92,22.08,22.77,9133447
COL,2016-03-18,91.66,92.59,91.28,91.63,964796
COO,2016-03-18,145.2,151.68,141.67,150,656216
COP,2016-03-18,43.59,44.395,42.4529,43.02,20946242
COST,2016-03-18,154.58,154.7,152.77,153.15,3611696
COTY,2016-03-18,27.21,28.29,27.08,27.95,1845164
CPB,2016-03-18,64.37,64.81,64.03,64.34,5186960
CRM,2016-03-18,73.1,73.54,72.19,72.65,5995902
CSCO,2016-03-18,28.23,28.38,27.97,28.33,43132365
CSRA,2016-03-18,24.94,25.19,24.45,24.51,3183169
CSX,2016-03-18,26.86,27.27,26.6901,27.02,13520660
CTAS,2016-03-18,90.16,90.72,89.6,90.49,865351
CTL,2016-03-18,31.46,31.73,31.33,31.7,7913671
CTSH,2016-03-18,58.21,59.32,57.93,59.25,5202431
CTXS,2016-03-18,77.22,77.3,75.84,77.07,1383212
CVS,2016-03-18,101.26,102.67,100.96,101.58,7216213
CVX,2016-03-18,97.85,97.91,95.86,97.69,14436252
CXO,2016-03-18,106.2,106.78,102.74,104.9,3048790
C,2016-03-18,43.43,43.965,43.25,43.54,30801897
DAL,2016-03-18,48.67,50.3,48.58,50.05,12485175
DE,2016-03-18,83.27,83.86,82.46,82.63,7184833
DFS,2016-03-18,49.72,50.63,49.605,50.59,5316413
DGX,2016-03-18,69.23,70.6,69.07,70.11,1704285
DG,2016-03-18,84.25,84.83,83.5,84.04,4377187
DHI,2016-03-18,30.27,30.58,30.12,30.21,5456719
DHR,2016-03-18,94.02,95.29,93.54,95.29,7329053
DISCA,2016-03-18,29.16,29.53,28.92,29.42,3441042
DISCK,2016-03-18,27.73,28.02,27.5,28,6529005
DISH,2016-03-18,49.49,49.62,49.01,49.13,1501624
DIS,2016-03-18,99.98,100.15,98.96,99.2,10205081
DLR,2016-03-18,88,88.58,87.51,88.44,1574692
DLTR,2016-03-18,80.77,81.16,79.75,80.02,2509212
DOV,2016-03-18,65.69,66.59,65.52,66.02,1719850
DPS,2016-03-18,91.77,91.77,90.28,90.35,2210863
DRE,2016-03-18,22.15,22.335,21.98,22.01,3216490
DRI,2016-03-18,67.55,68.15,67.18,67.29,2537603
DTE,2016-03-18,89.67,89.79,88.615,88.91,2058862
DUK,2016-03-18,80.26,80.4,79.42,79.67,6526815
DVA,2016-03-18,71.24,73.16,71.06,72.74,1614337
DVN,2016-03-18,27.93,28.56,26.45,27.54,26829432
D,2016-03-18,74.61,74.89,73.45,73.46,4697618
EA,2016-03-18,64.9,65.32,63.82,64.32,4186101
EBAY,2016-03-18,23.76,23.97,23.185,23.77,19940429
ECL,2016-03-18,108.22,109.41,107.74,108.14,2388447
ED,2016-03-18,75.72,76.13,74.86,75.25,4544301
EFX,2016-03-18,111.86,113.03,111.18,112.51,959310
EIX,2016-03-18,71.52,71.64,70.59,71.43,4017824
EL,2016-03-18,93.74,94.5,93.21,94.18,2028133
EMN,2016-03-18,74.22,74.98,73.14,73.49,1955264
EMR,2016-03-18,54.95,55,54.22,54.64,12733228
EOG,2016-03-18,77.5,77.7,74.63,75.63,7455577
EQIX,2016-03-18,317.5,318.29,314.2,315.76,1049166
EQR,2016-03-18,74.7,75.39,74.21,74.26,3298426
EQT,2016-03-18,65.18,66.51,64.78,65.74,2607107
ESRX,2016-03-18,67.94,69.61,67.32,69.47,8395816
ESS,2016-03-18,226.67,229.67,224.94,226.07,976534
ES,2016-03-18,57.82,58.07,57.18,57.19,3055270
ETFC,2016-03-18,25.08,25.26,24.9,25.16,7334072
ETN,2016-03-18,63.31,63.99,62.53,63.47,7865052
ETR,2016-03-18,78.92,79.25,77.9,77.93,2410067
EW,2016-03-18,84.69,86.09,84.02,85.81,1761571
EXC,2016-03-18,34.98,35.11,34.66,34.84,10125264
EXPD,2016-03-18,48.77,48.99,48.28,48.48,2847029
EXPE,2016-03-18,111.9,111.9,109,110.19,4113775
EXR,2016-03-18,91.38,91.7,89.29,89.61,3079696
FAST,2016-03-18,49.17,49.2,48.52,49.05,3618647
FBHS,2016-03-18,54.04,55.12,54,55,1451710
FB,2016-03-18,111.56,112.42,110.27,111.45,36256877
FCX,2016-03-18,11.04,11.445,10.44,10.76,79254277
FDX,2016-03-18,160.65,163.88,160.36,163.71,4538137
FE,2016-03-18,36.16,36.2,35.75,35.76,4883867
FFIV,2016-03-18,101.09,102.42,100.04,102.31,858625
FISV,2016-03-18,101.08,101.69,99.64,101.58,2873196
FIS,2016-03-18,61.93,62.84,61.25,62.54,9141239
FITB,2016-03-18,17.11,17.44,17,17.36,13947471
FLIR,2016-03-18,32.51,32.78,32.06,32.46,788876
FLR,2016-03-18,54.94,55.48,54.66,55.21,2884447
FLS,2016-03-18,46.29,47.11,46.205,46.81,1581763
FL,2016-03-18,64.19,65.4,63.57,65.22,2157429
FMC,2016-03-18,41.55,41.93,40.78,40.89,1062073
FOXA,2016-03-18,28.25,28.4,27.9,28.23,21405775
FOX,2016-03-18,28.21,28.35,27.91,28.19,8075097
FRT,2016-03-18,159.15,159.15,155.47,155.59,807783
FTI,2016-03-18,27.8,27.88,27.425,27.54,5757138
F,2016-03-18,13.54,13.7,13.49,13.64,32182356
GD,2016-03-18,134.49,136.085,134.17,135.45,2581235
GE,2016-03-18,31.09,31.15,30.9,30.92,52373900
GGP,2016-03-18,30.15,30.19,29.53,29.54,6565993
GILD,2016-03-18,90.02,90.73,89.54,90.27,16824269
GIS,2016-03-18,61.81,61.815,61.36,61.79,8676253
GLW,2016-03-18,20.15,20.305,20,20.02,13135531
GM,2016-03-18,32.08,32.38,31.91,31.96,15431567
GOOGL,2016-03-18,761.63,762.14,751.82,755.41,2811518
GOOG,2016-03-18,741.86,742,731.83,737.6,2980709
GPC,2016-03-18,98.82,98.82,97.25,98.05,1362127
GPN,2016-03-18,59.01,59.75,58.83,59.35,1734076
GPS,2016-03-18,30.04,30.49,29.94,30.39,9182484
GRMN,2016-03-18,39.6,39.805,39.35,39.63,2699689
GS,2016-03-18,153.91,158.18,153.87,157.6,7413219
GT,2016-03-18,32.5,32.8,32.32,32.41,7064447
GWW,2016-03-18,227.53,227.83,225.2,225.59,981249
HAL,2016-03-18,36.68,36.74,35.8144,36.3,12220835
HAS,2016-03-18,78.72,78.95,78.31,78.49,2242035
HBAN,2016-03-18,9.6,9.82,9.52,9.67,14802014
HBI,2016-03-18,29.38,30,29.25,29.52,2160576
HCA,2016-03-18,73.94,76.23,73.76,75.46,5385215
HCN,2016-03-18,67.73,67.94,67.11,67.14,3598247
HCP,2016-03-18,32.97,33.33,32.84,33.16,6379645
HD,2016-03-18,131.14,132.09,130.83,131.35,8069183
HES,2016-03-18,54.5,54.65,53.02,53.9,7381871
HIG,2016-03-18,46.23,46.43,45.47,45.91,5347740
HII,2016-03-18,137.08,139.44,137.08,138.52,344140
HOG,2016-03-18,48.86,49.83,48.8,49.6,4572019
HOLX,2016-03-18,33.76,34.84,33.75,34.48,2940399
HON,2016-03-18,111.59,112.14,110.98,112.1,5403214
HPE,2016-03-18,17.17,17.58,17.08,17.33,30962871
HPQ,2016-03-18,11.78,12.22,11.78,12.18,35437933
HP,2016-03-18,63.52,64.06,60.57,60.83,3203563
HRB,2016-03-18,26.95,27.39,26.765,27.37,6988929
HRL,2016-03-18,44.14,44.2199,43.56,43.7,3891982
HRS,2016-03-18,78.89,79.57,78.52,78.9,1222531
HSIC,2016-03-18,83.185,84.205,82.815,83.81,1824876
HST,2016-03-18,16.81,17.08,16.755,16.97,19795658
HSY,2016-03-18,92.69,92.785,90.55,90.98,2147473
HUM,2016-03-18,182,185.95,180.52,184.6,893337
IBM,2016-03-18,147.4,147.51,145.51,147.09,12089716
ICE,2016-03-18,47.412,47.59,46.716,47.5,5292365
IDXX,2016-03-18,74.23,75.57,74.16,75.45,924719
IFF,2016-03-18,113.16,115.115,112.84,113.68,962386
ILMN,2016-03-18,148.13,151,145.465,150.24,1850439
INCY,2016-03-18,63.82,66.05,62.63,65.07,2452200
INFO,2016-03-18,29.73,29.76,28.7,29.49,335936
INTC,2016-03-18,32.16,32.69,32.06,32.68,49934246
INTU,2016-03-18,101.34,102.29,100.03,102.01,3012362
IPG,2016-03-18,21.58,21.72,21.4375,21.46,3829830
IP,2016-03-18,41.91,41.91,40.51,40.94,9941586
IQV,2016-03-18,64.7,65.05,64.23,64.88,721239
IRM,2016-03-18,32.66,33.17,32.38,32.78,2280933
IR,2016-03-18,61.06,61.8,60.74,61.69,4132974
ISRG,2016-03-18,188.6631,194.5065,187.5331,194.3498,1907430
ITW,2016-03-18,100.88,101.32,100.31,101.32,2781281
IT,2016-03-18,85.24,86.31,85.24,85.75,401076
IVZ,2016-03-18,31.12,31.46,30.62,31.01,8770948
JBHT,2016-03-18,84.66,86.88,83.59,86.71,1833849
JCI,2016-03-18,38.5445,38.6701,38.2304,38.2827,5077773
JEC,2016-03-18,43.98,44.57,43.73,44.08,818141
JNJ,2016-03-18,106.99,107.84,106.36,107.5,14758303
JNPR,2016-03-18,26.36,26.46,26.025,26.39,6280354
JPM,2016-03-18,60.05,60.97,59.66,60.48,29570210
JWN,2016-03-18,58.01,59.37,57.27,58.52,3668823
KEY,2016-03-18,11.23,11.45,11.2,11.39,22896115
KHC,2016-03-18,78.38,78.39,76.77,77.31,9081037
KIM,2016-03-18,28.99,28.99,28.47,28.49,4923560
KLAC,2016-03-18,71.08,71.33,70.67,71.18,1490499
KMB,2016-03-18,135.91,136.5,134.89,135.54,4559695
KMI,2016-03-18,19.2,19.2,18.55,18.73,29933338
KMX,2016-03-18,49.56,50.44,49.44,50.24,3420840
KORS,2016-03-18,57.17,57.54,56.22,56.97,3001898
KO,2016-03-18,45.84,45.87,45.39,45.6,23853439
KR,2016-03-18,38.14,38.88,38,38.56,10017823
KSS,2016-03-18,48.41,48.95,47.8,48.17,3686656
KSU,2016-03-18,87.37,88.84,87.27,87.51,2178875
K,2016-03-18,76.53,76.58,75.8401,76.16,2632195
LB,2016-03-18,87.07,88.77,86.87,87.82,2585640
LEG,2016-03-18,48.13,48.45,47.86,48.13,1778925
LEN,2016-03-18,46.5,47.2941,46.3333,46.7255,3103417
LH,2016-03-18,112.6,115.73,112.55,114.67,1142769
LKQ,2016-03-18,30.8,31.24,30.28,30.83,2537806
LLL,2016-03-18,118.13,119.52,117.735,118.74,850714
LLY,2016-03-18,69.2,71.05,69.06,70.95,10131744
LMT,2016-03-18,220,221.09,218.37,220.91,2114582
LNC,2016-03-18,41.05,41.96,40.93,41.67,4422633
LNT,2016-03-18,36.265,36.395,36.03,36.21,2838206
LOW,2016-03-18,74.08,75.16,73.97,74.93,6499902
LRCX,2016-03-18,79.57,80.01,78.835,79.42,2673444
LUK,2016-03-18,15.91,16.66,15.86,16.62,5140127
LUV,2016-03-18,43.6,44.58,43.43,44.5,9757307
LYB,2016-03-18,89.72,89.99,86.79,87.62,9606386
L,2016-03-18,38.92,39.4,38.78,39.37,3848362
MAA,2016-03-18,100.95,102.2,100.3,101.25,819766
MAC,2016-03-18,80.42,81.29,79.88,79.89,2588646
MAR,2016-03-18,72.61,73.89,72.25,73.16,13530670
MAS,2016-03-18,30.68,30.95,30.57,30.77,4729562
MAT,2016-03-18,32.93,33.25,32.7,32.78,10255150
MA,2016-03-18,92.01,92.44,91.45,92.31,5972868
MCD,2016-03-18,123.43,124.12,122.75,124.08,14783806
MCHP,2016-03-18,48.46,49.25,48.18,49.11,4880372
MCK,2016-03-18,152,160.04,151.55,158.31,2847425
MCO,2016-03-18,97.64,98.56,96.81,97.06,2122580
MDLZ,2016-03-18,41.04,41.17,40.665,40.74,21610349
MDT,2016-03-18,75.66,76.65,75.1201,76.26,10056685
MET,2016-03-18,44.22,44.78,43.9923,44.73,9104866
MGM,2016-03-18,21.45,21.75,21.045,21.42,11794696
MHK,2016-03-18,187.02,190.29,186.97,188.48,781313
MKC,2016-03-18,95.74,96.2,94.4,94.43,1530833
MLM,2016-03-18,156.41,157.56,154.68,156.83,908770
MMC,2016-03-18,59.92,60.1126,59.57,59.8,3755516
MMM,2016-03-18,164.15,165.33,163.9,165.33,5853042
MNST,2016-03-18,45.4933,45.8766,45.2,45.51,5461929
MON,2016-03-18,92.95,93.99,92.57,93.01,3847030
MOS,2016-03-18,30.07,30.3,29.34,29.72,15177970
MO,2016-03-18,62.39,62.44,61.39,61.54,16636595
MPC,2016-03-18,37.88,38.57,37.53,38.23,9248928
MRK,2016-03-18,51.74,52.415,51.59,52.25,14424300
MRO,2016-03-18,11.72,11.88,11.2,11.63,41238342
MSFT,2016-03-18,54.92,54.97,53.445,53.49,67625518
MSI,2016-03-18,72.99,73.03,72.51,72.59,1456533
MS,2016-03-18,26.05,26.55,25.98,26.28,24032001
MTB,2016-03-18,111.62,113.39,111.62,112.61,2461244
MTD,2016-03-18,331.34,338.43,331.34,334.92,331219
MU,2016-03-18,10.84,11.17,10.75,11.14,44827093
MYL,2016-03-18,44.62,45.28,43.8401,45.05,6555754
M,2016-03-18,44.12,45.5,43.93,44.87,5373289
NAVI,2016-03-18,12.06,12.4901,11.92,12.42,9364086
NBL,2016-03-18,34.48,34.99,33.81,34.47,6001534
NCLH,2016-03-18,51.54,53.32,51.51,52.45,3636918
NDAQ,2016-03-18,65.87,66.588,63.89,64.51,4397232
NEE,2016-03-18,118.74,118.88,117.57,118.5,5412698
NEM,2016-03-18,27.46,28.28,27.42,27.79,11861580
NFLX,2016-03-18,100.5,102.41,100.01,101.12,15453454
NFX,2016-03-18,34.26,34.97,33.01,33.82,9145753
NI,2016-03-18,23.35,23.35,22.79,22.8,4019519
NKE,2016-03-18,63.55,63.975,62.85,62.99,13192883
NLSN,2016-03-18,53.03,53.05,52.13,52.27,3171762
NOC,2016-03-18,191.68,194.42,191.045,193.99,1350079
NOV,2016-03-18,34.32,34.34,32.21,32.58,16760768
NRG,2016-03-18,13.97,14.47,13.64,13.7,8065742
NSC,2016-03-18,83.11,84.57,83.11,84.02,3346466
NTAP,2016-03-18,26.78,27.51,26.52,27.24,4171861
NTRS,2016-03-18,65.47,66.54,64.16,66.04,1733556
NUE,2016-03-18,46.76,47.36,46.34,46.7,3119154
NVDA,2016-03-18,33.21,34.25,33,33.81,13637802
NWL,2016-03-18,42.68,44.06,42.58,42.98,5624783
NWSA,2016-03-18,12.49,12.59,12.21,12.31,4493262
NWS,2016-03-18,13.16,13.28,12.875,12.91,1202517
OKE,2016-03-18,30.56,30.99,29.69,30.82,8541363
OMC,2016-03-18,80.58,81.34,80.53,80.98,2246349
ORCL,2016-03-18,40.87,41.49,40.65,41.48,34354028
ORLY,2016-03-18,268.6,269.6599,265.24,268.53,972974
OXY,2016-03-18,71.24,71.57,70.1,71.3,5978247
O,2016-03-18,61.46,61.52,60.76,61.24,3018742
PAYX,2016-03-18,54.47,54.47,53.76,53.99,2473355
PBCT,2016-03-18,15.99,16.23,15.7746,16.02,6292957
PCAR,2016-03-18,55.13,55.6,54.48,55.18,7565241
PCG,2016-03-18,59.19,59.5,58.44,58.74,5690536
PCLN,2016-03-18,1353,1361.63,1338.3,1344.22,473016
PDCO,2016-03-18,45.22,45.74,45.04,45.25,1076512
PEG,2016-03-18,46.25,46.26,45.63,45.65,5304873
PEP,2016-03-18,101.67,101.94,101.01,101.29,7273925
PFE,2016-03-18,29.5,29.65,29.17,29.45,81904920
PFG,2016-03-18,40.85,41.68,40.84,41.43,2709340
PGR,2016-03-18,34.57,34.67,34.39,34.61,6531095
PG,2016-03-18,82.86,83.5,82.44,83.15,33635172
PHM,2016-03-18,18.36,18.82,18.35,18.65,5667972
PH,2016-03-18,112.92,113.51,111.81,112.38,1382615
PKG,2016-03-18,57.28,57.83,56.45,57.2,5306128
PKI,2016-03-18,47.59,49.44,47.47,48.93,1395841
PLD,2016-03-18,43.06,43.07,42.74,42.75,4232298
PM,2016-03-18,99.03,99.24,97.92,98.17,9472681
PNC,2016-03-18,85.64,87.02,85.47,86.16,5251204
PNR,2016-03-18,54.12,54.39,53.65,53.8,2119311
PNW,2016-03-18,73.53,73.53,72.59,72.7,1664254
PPG,2016-03-18,109.62,110.58,108.05,108.9,2628422
PPL,2016-03-18,37.44,37.67,37.03,37.06,7565899
PRGO,2016-03-18,131.88,132.2,127.28,128.46,3335219
PRU,2016-03-18,73.96,75.4178,73.84,74.94,3792736
PSA,2016-03-18,270.1,271.81,267.59,269.45,1100946
PSX,2016-03-18,88.8,89.65,88.13,89.41,5398225
PVH,2016-03-18,89.53,89.53,87.84,88.28,1435052
PWR,2016-03-18,22.61,22.84,22.5,22.67,3025684
PXD,2016-03-18,143.51,145.21,139.72,143.08,3917000
PX,2016-03-18,113.51,113.65,112.81,112.88,2287030
PYPL,2016-03-18,39.86,39.86,38.69,39.41,15132391
QCOM,2016-03-18,51.69,51.87,51.2327,51.59,28991514
QRVO,2016-03-18,49.39,51.15,49.16,50.69,2730879
RCL,2016-03-18,75.34,78.22,75.17,77.62,4087906
REGN,2016-03-18,367.64,370.405,356.751,364.51,1583460
REG,2016-03-18,74.9,75.19,74.34,74.51,3682086
RE,2016-03-18,194.02,194.9,191.29,191.29,1644854
RF,2016-03-18,8.21,8.32,8.1,8.23,30536589
RHI,2016-03-18,43.35,44.03,43.17,43.32,1139793
RHT,2016-03-18,73.04,74.61,72.68,74.09,1893017
RJF,2016-03-18,47.3,48.34,47.27,48.06,1390589
RL,2016-03-18,97.32,98.46,96.67,98.12,1203465
RMD,2016-03-18,55.82,56.62,55.74,56.34,1647165
ROK,2016-03-18,115.62,115.62,112.38,113.51,1595061
ROP,2016-03-18,180.31,182.55,179.72,181.85,754383
ROST,2016-03-18,58.8,59.68,58.5,59.3,4666731
RRC,2016-03-18,34.42,34.49,33.27,33.95,6786849
RSG,2016-03-18,48.05,48.25,47.77,48.19,4448422
RTN,2016-03-18,122.66,124.57,121.82,124.46,2775424
SBAC,2016-03-18,99.73,100.75,98.22,99.17,1176454
SBUX,2016-03-18,59.91,60.45,59.4295,59.7,14313578
SCG,2016-03-18,68.31,68.47,67.52,68.19,2986866
SCHW,2016-03-18,27.86,28.4,27.7947,28.37,12710039
SEE,2016-03-18,47.2,47.41,46.88,47.09,1834052
SHW,2016-03-18,287.39,288.99,285.51,288.69,912559
SIG,2016-03-18,116.82,118.8,115.65,117.43,1577298
SJM,2016-03-18,129.97,129.97,128.44,128.85,1421662
SLB,2016-03-18,75.01,75.01,73.27,73.52,9549059
SLG,2016-03-18,96.48,96.86,94.73,94.75,954818
SNA,2016-03-18,156.34,157.04,155.33,155.33,730237
SNI,2016-03-18,65.68,66.99,64.8,64.99,3608158
SNPS,2016-03-18,47.02,47.82,46.16,47.78,1868405
SO,2016-03-18,50.96,51.01,50.55,50.76,8057885
SPGI,2016-03-18,96.17,97.95,95.96,97.79,2287006
SPG,2016-03-18,205.05,206.88,203.44,204.96,2486805
SRCL,2016-03-18,121.14,122.66,119.99,122.1,1817917
SRE,2016-03-18,103.1,103.96,102.29,103.23,2379454
STI,2016-03-18,37,37.49,36.79,37.19,6853770
STT,2016-03-18,57.76,59.2,57.61,59.05,6149891
STX,2016-03-18,35.17,36.99,34.96,36.57,11672878
STZ,2016-03-18,147.11,149.46,146.35,147.04,2678922
SWKS,2016-03-18,75.41,77.125,74.86,77.02,4479673
SWK,2016-03-18,101.89,102.14,100.61,101.76,2040795
SYF,2016-03-18,28.27,28.64,28.15,28.46,10736400
SYK,2016-03-18,103.85,105.12,102.87,104.95,2047471
SYMC,2016-03-18,18.84,18.84,18.58,18.6,18272669
SYY,2016-03-18,46.13,46.66,46.01,46.63,9478229
TAP,2016-03-18,94.43,94.49,93.12,93.46,2440920
TDG,2016-03-18,227.51,228.56,224.92,225.07,832274
TEL,2016-03-18,60.98,62.42,60.89,62.23,5630203
TGT,2016-03-18,83.37,84,82.7,82.71,7754412
TIF,2016-03-18,70.6,72.9,70.3101,72.19,3830394
TJX,2016-03-18,77.25,77.93,77.25,77.92,5344460
TMK,2016-03-18,56.01,56.12,55.44,55.71,2034193
TMO,2016-03-18,138.85,140.77,137.76,140,3271798
TPR,2016-03-18,39.78,39.78,39.03,39.27,3384028
TRIP,2016-03-18,65.25,65.27,63.45,64.31,4861334
TROW,2016-03-18,73.45,73.89,72,73.54,2446562
TRV,2016-03-18,115.99,116,114.81,115.76,5239587
TSCO,2016-03-18,89.17,90.02,88.18,89.31,1161169
TSN,2016-03-18,67.2,67.6,66.625,67.18,3754467
TSS,2016-03-18,45.46,45.64,44.99,45,2607624
TWX,2016-03-18,72.69,73.638,71.89,72.36,9709656
TXN,2016-03-18,56.79,57.25,56.52,57.09,7924870
TXT,2016-03-18,35.15,36.2,35.15,36.17,4404078
T,2016-03-18,39.23,39.255,38.56,38.56,41102128
UAA,2016-03-18,41.77,42.65,41.71,42.14,7206572
UAL,2016-03-18,58.9,60.67,58.86,60.41,7375328
UDR,2016-03-18,38.13,38.34,37.735,37.8,5982494
UHS,2016-03-18,113.97,117.11,113.655,116.65,999223
ULTA,2016-03-18,188.32,192.38,187.9,191.39,1096111
UNH,2016-03-18,124.86,127.08,124.5316,126.72,6948407
UNM,2016-03-18,32.19,32.5599,31.72,32.38,2860867
UNP,2016-03-18,83.45,85.3,83.27,84.42,8389365
UPS,2016-03-18,103.9,105.41,103.83,104.99,4963720
URI,2016-03-18,63.86,64.38,61.57,62.91,2627055
USB,2016-03-18,41,41.42,40.86,41.32,10078909
UTX,2016-03-18,99.21,100.29,98.82,99.05,9506894
VAR,2016-03-18,77.12,79.22,76.7,78.97,984762
VFC,2016-03-18,66.48,66.91,66.24,66.5,3360322
VIAB,2016-03-18,41.7,42.31,40.69,41.46,5530915
VLO,2016-03-18,63.85,65.66,63.13,65.16,9723938
VMC,2016-03-18,104.92,105.69,104.57,105.42,1328168
VNO,2016-03-18,94.06,94.86,93.41,93.44,1223281
VRSK,2016-03-18,77.55,78.03,76.77,77.48,1014415
VRSN,2016-03-18,90.12,90.12,88.16,88.56,1344741
VRTX,2016-03-18,79.74,83.14,78.47,82.52,3768290
VTR,2016-03-18,62.18,62.19,61.45,61.85,4173454
VZ,2016-03-18,53.81,53.85,53.24,53.24,23209401
V,2016-03-18,73.5,74.1,73.13,73.78,15026196
WAT,2016-03-18,128.18,130.73,127.12,129.95,1028905
WBA,2016-03-18,83.76,84.58,83.06,83.94,9460311
WDC,2016-03-18,46.29,49.09,46,49.02,11777714
WEC,2016-03-18,59.18,59.44,58.49,58.5,4525911
WFC,2016-03-18,50.44,50.7,49.93,50.54,35812068
WHR,2016-03-18,177.18,179.65,176.7,177.93,1640752
WLTW,2016-03-18,124.25,124.56,120.09,121.27,1607637
WMB,2016-03-18,18.12,18.38,17.82,18.15,15621247
WMT,2016-03-18,67.48,68.03,66.75,66.95,23153141
WM,2016-03-18,58.86,59.01,58.44,58.6,6734568
WRK,2016-03-18,39.5,39.9,38.29,39.43,8024556
WU,2016-03-18,19.03,19.26,18.92,19.13,8724517
WYNN,2016-03-18,91.68,96.5604,91.36,94.02,7033643
WYN,2016-03-18,79.71,81.08,79.48,80.79,2954866
WY,2016-03-18,30.14,30.33,29.86,30.09,8054461
XEC,2016-03-18,99.3,100.07,96.31,98.62,1715247
XEL,2016-03-18,41.52,41.61,41.06,41.06,4840992
XLNX,2016-03-18,47.17,47.68,46.9146,47.47,3507564
XL,2016-03-18,36.08,36.8,36.01,36.77,3041264
XOM,2016-03-18,84.59,84.6,83.2539,84.2,19637014
XRAY,2016-03-18,60.9,61.62,60.5,60.72,3380409
XRX,2016-03-18,42.96,43.06,42.72,43.04,2049644
XYL,2016-03-18,38.99,39.655,38.97,39.47,2879251
YUM,2016-03-18,79,79.05,78.2,78.31,4980691
ZBH,2016-03-18,103.65,104.72,103.22,104.51,1381832
ZION,2016-03-18,25.18,25.58,23.93,25.21,4923722
ZTS,2016-03-18,39.92,41.04,39.8,40.86,5812842
AAL,2016-03-21,43.32,43.78,43.28,43.47,4756375
AAPL,2016-03-21,105.93,107.65,105.1401,105.91,35502678
AAP,2016-03-21,157.48,158.75,157.38,158.61,389585
ABBV,2016-03-21,56.52,56.775,55.73,56.01,6632920
ABC,2016-03-21,87.58,87.84,86.8,87.13,1627142
ABT,2016-03-21,40.58,40.77,40.44,40.76,4054783
ACN,2016-03-21,107.33,108.85,107.14,108.16,3472200
ADBE,2016-03-21,92.69,93.27,91.33,92.5,4657275
ADI,2016-03-21,58.76,58.9799,58.15,58.85,2575087
ADM,2016-03-21,37.85,38.28,37.72,38.17,3301971
ADP,2016-03-21,88.21,89.33,88.141,89.01,1575212
ADSK,2016-03-21,57.69,58.225,57.07,58.17,1384741
ADS,2016-03-21,209.08,212.01,207.32,210.3,629273
AEE,2016-03-21,48.89,49.085,48.16,48.78,1287797
AEP,2016-03-21,64.39,65.0344,64.02,64.8,2291317
AES,2016-03-21,11.6,11.64,11.51,11.54,6269886
AET,2016-03-21,112.07,112.78,110.83,111.41,1834105
AFL,2016-03-21,63.25,63.6847,63.12,63.28,1506209
AGN,2016-03-21,268.8,275.71,268.5848,274.33,2570068
AIG,2016-03-21,53.48,54.02,53.17,53.57,4562106
AIV,2016-03-21,40.19,40.53,40.11,40.26,1000852
AIZ,2016-03-21,78.02,78.875,77.99,78.33,545320
AJG,2016-03-21,44.12,44.25,43.84,44.1,793626
AKAM,2016-03-21,55.85,56.36,55.685,56.29,1071877
ALB,2016-03-21,61.38,61.929,60.95,61.64,1155246
ALGN,2016-03-21,69.22,69.88,68.46,68.8,892530
ALK,2016-03-21,82.28,82.59,81.91,82.26,1098314
ALLE,2016-03-21,64.26,64.74,63.97,64.49,701806
ALL,2016-03-21,66.93,67.16,66.59,66.84,1258002
ALXN,2016-03-21,128.38,131.8,128.07,131.06,1500609
AMAT,2016-03-21,20.46,20.9,20.35,20.73,13961016
AMD,2016-03-21,2.9,2.9,2.75,2.8,13464942
AME,2016-03-21,50.15,50.29,49.57,49.9,800031
AMGN,2016-03-21,145.3,147.95,145.02,147.01,3177612
AMG,2016-03-21,161,163.07,158.28,162.38,693653
AMP,2016-03-21,93.86,94.525,92.99,94.14,971283
AMT,2016-03-21,100.01,100.66,99.76,100.34,1718109
AMZN,2016-03-21,548.91,555.24,538.58,553.98,5155732
ANDV,2016-03-21,89.52,90.6499,89.2,89.57,1375325
ANSS,2016-03-21,87.55,88.4,87.3,87.52,282931
ANTM,2016-03-21,142.03,142.35,138.48,140,1217458
AON,2016-03-21,101.08,101.86,100.93,101.59,2093501
AOS,2016-03-21,37.745,37.91,37.55,37.875,1072656
APA,2016-03-21,49.14,50.75,48.74,49.88,3401838
APC,2016-03-21,48.83,49.14,47.08,48.61,5803845
APD,2016-03-21,141.26,141.86,139.73,140.69,1903284
APH,2016-03-21,57.59,57.64,57,57.19,1268626
ARE,2016-03-21,88,88.71,87.1,88,623517
ARNC,2016-03-21,29.82,30.12,29.13,29.67,6368000
ATVI,2016-03-21,32.23,32.32,31.81,32.04,3060517
AVB,2016-03-21,187.04,187.66,184.27,185.03,653984
AVGO,2016-03-21,152.59,153,150.83,152.89,2820679
AVY,2016-03-21,70.46,71.06,70.46,70.97,783462
AWK,2016-03-21,68.01,68.35,67.45,67.55,2151071
AXP,2016-03-21,60.99,61.38,60.85,61.21,3665568
AYI,2016-03-21,220.24,221.09,218.62,221.04,459438
AZO,2016-03-21,779.08,787.32,779.08,786.58,143244
A,2016-03-21,40.07,40.14,39.64,39.65,2172615
BAC,2016-03-21,13.8,14.03,13.72,13.84,104695730
BAX,2016-03-21,40.13,40.26,39.87,40.05,3641022
BA,2016-03-21,133.46,136.78,133.39,135.86,5671395
BBT,2016-03-21,34.71,34.94,34.31,34.63,3220679
BBY,2016-03-21,32.36,32.58,32.05,32.21,3344264
BDX,2016-03-21,150.18,150.46,149.03,149.17,884058
BEN,2016-03-21,38.94,39.36,38.77,39.05,2226615
BF.B,2016-03-21,48.77,49.065,48.685,48.86,923278
BIIB,2016-03-21,249.52,257.41,247.01,256.05,1451654
BK,2016-03-21,38.2,38.56,37.86,38.13,5365525
BLK,2016-03-21,342.77,345.82,339.04,341.98,685060
BLL,2016-03-21,35.1,35.145,34.75,34.945,2483478
BMY,2016-03-21,62.53,62.875,62.13,62.7,4002082
BRK.B,2016-03-21,142.16,142.61,141.71,142.13,2440956
BSX,2016-03-21,18.03,18.11,17.87,18.11,6189291
BWA,2016-03-21,37.93,38.2495,37.215,37.79,1152851
BXP,2016-03-21,126.1,127,125.36,125.95,1263308
CAG,2016-03-21,43.11,43.5,42.94,43.14,2059482
CAH,2016-03-21,80.94,81.43,80.18,80.85,1592851
CAT,2016-03-21,75.53,76.35,75.04,75.89,4315719
CA,2016-03-21,30.77,31.23,30.48,31.08,2078018
CBG,2016-03-21,28.54,29.42,28.54,28.86,3382603
CBOE,2016-03-21,64.91,65.39,64.55,64.72,267306
CBS,2016-03-21,54.62,54.77,53.425,54.02,4512849
CB,2016-03-21,121.96,122.265,120.84,121.39,1441598
CCI,2016-03-21,86.14,86.2375,85.525,85.92,2055259
CCL,2016-03-21,49.63,49.81,49.315,49.78,2934047
CDNS,2016-03-21,23.17,23.17,22.63,22.93,2458029
CELG,2016-03-21,98.24,101.74,98.225,101.14,5672446
CERN,2016-03-21,53.19,53.41,52.7,53.14,1653073
CFG,2016-03-21,22.11,22.25,21.73,22,3721890
CF,2016-03-21,34.82,35.48,34.7,35.06,2339707
CHD,2016-03-21,45.8,46.215,45.4,46,1079236
CHK,2016-03-21,4.93,5.05,4.79,4.88,24781238
CHRW,2016-03-21,73.99,74.34,73.12,73.65,1014183
CHTR,2016-03-21,200.9,202.85,199.94,202.68,2241147
CINF,2016-03-21,64.99,65.52,64.52,65.22,688020
CI,2016-03-21,139.04,139.95,137.54,138.15,539992
CLX,2016-03-21,127.41,128.19,126.53,127.45,864097
CL,2016-03-21,70.07,70.8698,69.8,70.43,4128735
CMA,2016-03-21,39.25,39.85,38.82,39.53,3048269
CMCSA,2016-03-21,29.855,30.03,29.81,29.92,12290338
CME,2016-03-21,95.95,96.38,95,95.8,1356082
CMG,2016-03-21,455.2,463.418,452.78,462.48,1347683
CMI,2016-03-21,109.83,110.99,109.42,110.61,1708271
CMS,2016-03-21,41.09,41.6,40.825,41.32,2173487
CNC,2016-03-21,58.23,58.98,57.575,57.98,1049655
CNP,2016-03-21,20.69,20.98,20.56,20.95,3092368
COF,2016-03-21,70.31,71.39,70.08,70.81,2381019
COG,2016-03-21,22.64,22.69,21.64,21.79,7292581
COL,2016-03-21,91.4,92.96,91.4,92.67,706492
COO,2016-03-21,149.33,151.69,148.97,150.56,392696
COP,2016-03-21,42.73,43.41,42.16,42.58,8409642
COST,2016-03-21,152.82,154.35,152.47,153.94,1367376
COTY,2016-03-21,27.77,28.05,26.995,27.01,981930
CPB,2016-03-21,64.3,64.65,63.79,64.31,1495479
CRM,2016-03-21,72.5,72.67,71.69,72.25,2852053
CSCO,2016-03-21,28.1,28.35,28.04,28.19,23799234
CSRA,2016-03-21,24.62,24.98,24.3,24.59,1669197
CSX,2016-03-21,27.06,27.14,26.43,26.66,4819987
CTAS,2016-03-21,90.12,90.8889,89.51,90.18,841345
CTL,2016-03-21,31.7,32.01,31.53,31.7,3569607
CTSH,2016-03-21,59.31,59.72,58.73,59.52,3552185
CTXS,2016-03-21,77.3,78.05,77.01,78.02,1441958
CVS,2016-03-21,101.16,102.44,101.15,101.74,3572846
CVX,2016-03-21,97.02,97.54,95.91,96.44,8040053
CXO,2016-03-21,104.51,106.15,102.76,104.33,1477894
C,2016-03-21,43.43,44.26,43.25,43.6,16226367
DAL,2016-03-21,50.04,50.5,49.94,50.12,7284653
DE,2016-03-21,82.78,83.03,81.93,82.72,2372959
DFS,2016-03-21,50.44,50.67,50.05,50.41,1896225
DGX,2016-03-21,70.14,70.29,69.44,70.02,867955
DG,2016-03-21,84.01,85.29,84.01,84.62,2055009
DHI,2016-03-21,30.27,30.45,29.5,29.92,4602856
DHR,2016-03-21,95,95.27,94.32,94.87,2202795
DISCA,2016-03-21,29.27,29.75,28.66,29.24,2396011
DISCK,2016-03-21,27.96,28.045,27.3099,27.9,1352947
DISH,2016-03-21,48.9,49.09,48.22,48.29,1474418
DIS,2016-03-21,98.92,99.1199,97.7,98.46,7070271
DLR,2016-03-21,87.55,87.78,86.02,86.47,1152645
DLTR,2016-03-21,79.95,80.83,79.5301,80.46,1584778
DOV,2016-03-21,65.22,66.22,64.98,66.15,1021192
DPS,2016-03-21,90.34,90.96,89.91,90.24,1648312
DRE,2016-03-21,21.94,22.055,21.75,21.75,1450174
DRI,2016-03-21,67.29,67.5,66.95,67.22,1057910
DTE,2016-03-21,88.49,89.31,87.72,88.91,688271
DUK,2016-03-21,79.06,79.95,78.55,79.52,2940607
DVA,2016-03-21,72.4,72.73,71.78,72.29,685717
DVN,2016-03-21,27.29,28.85,27.07,28.02,13667559
D,2016-03-21,73.65,73.81,72.595,73.63,2450597
EA,2016-03-21,64.05,64.4,63.51,63.94,2437086
EBAY,2016-03-21,23.81,24.49,23.75,24.34,14712695
ECL,2016-03-21,108.13,109.68,107.83,108.98,1343645
ED,2016-03-21,74.86,75.37,74.12,74.75,1512250
EFX,2016-03-21,111.94,112.59,111.54,112.22,590857
EIX,2016-03-21,71.15,71.79,70.54,71.38,1163014
EL,2016-03-21,94.24,94.64,93.36,94.13,694314
EMN,2016-03-21,73.75,73.82,72.56,73.61,1019866
EMR,2016-03-21,54.68,55.05,54.54,54.99,4917435
EOG,2016-03-21,75.02,76.32,74.59,75.96,2899578
EQIX,2016-03-21,314.76,319,311.95,317.39,619912
EQR,2016-03-21,74.16,74.33,72.82,73.03,2051215
EQT,2016-03-21,65.23,65.64,62.66,63.33,1407096
ESRX,2016-03-21,69.39,71.02,67.08,69.34,8929445
ESS,2016-03-21,226.07,227.41,225.76,226.25,388538
ES,2016-03-21,57.1,57.82,56.74,57.35,1657621
ETFC,2016-03-21,25.16,25.76,24.99,25.22,2174882
ETN,2016-03-21,63.46,63.76,63.14,63.68,3562234
ETR,2016-03-21,77.54,78.69,77.47,78.4,1289205
EW,2016-03-21,85.57,86.13,85.205,85.64,1003717
EXC,2016-03-21,34.75,35.08,34.67,34.88,5840400
EXPD,2016-03-21,48.5,48.69,46.42,48.48,1553127
EXPE,2016-03-21,110.14,111.52,108.42,110.88,2390230
EXR,2016-03-21,89.35,90.09,88.25,88.51,1156665
FAST,2016-03-21,49.03,49.99,48.84,49.87,2522766
FBHS,2016-03-21,54.8,55.15,54.56,54.61,1024804
FB,2016-03-21,111.66,112.37,111.03,111.85,18447974
FCX,2016-03-21,10.65,10.93,10.35,10.8,31281017
FDX,2016-03-21,163.57,164.84,162.9,164.54,2154836
FE,2016-03-21,35.73,36.07,35.41,35.85,3416819
FFIV,2016-03-21,102.13,103.3,102.0011,103.01,622102
FISV,2016-03-21,100.63,101.2,99.755,100.42,1320609
FIS,2016-03-21,62.36,62.928,62.19,62.75,2248771
FITB,2016-03-21,17.34,17.57,17.25,17.37,6647242
FLIR,2016-03-21,32.45,33.43,32.31,33.36,747358
FLR,2016-03-21,55,55.36,54.525,54.91,880933
FLS,2016-03-21,46.58,47.32,46.579,47.22,911472
FL,2016-03-21,65.22,67.14,65,66.65,3483920
FMC,2016-03-21,40.91,41.65,40.9,41.32,754427
FOXA,2016-03-21,28.27,28.5,27.94,27.97,5931643
FOX,2016-03-21,28.21,28.33,27.9799,28.04,1938742
FRT,2016-03-21,155.39,156.54,154.01,154.08,383193
FTI,2016-03-21,27.3,27.87,27.13,27.82,2368181
F,2016-03-21,13.64,13.76,13.56,13.66,20905245
GD,2016-03-21,134.9,135.41,134.39,134.78,1152116
GE,2016-03-21,30.85,31.2,30.79,31.09,27368276
GGP,2016-03-21,29.54,29.75,28.975,29.1,4385756
GILD,2016-03-21,90,93.01,90,92.67,9816921
GIS,2016-03-21,61.55,61.66,60.99,61.3,4670628
GLW,2016-03-21,20,20.25,19.98,20.17,6402097
GM,2016-03-21,32.11,32.19,31.75,32.08,7397292
GOOGL,2016-03-21,753.91,763.34,751.27,762.16,1438658
GOOG,2016-03-21,736.5,742.5,733.5157,742.09,1836503
GPC,2016-03-21,97.8,97.97,96.58,97.52,770754
GPN,2016-03-21,59.38,60.1,59.24,59.48,1098893
GPS,2016-03-21,30.32,30.39,29.68,29.83,3286496
GRMN,2016-03-21,39.6,40.01,39.4511,39.91,953403
GS,2016-03-21,157.24,158.9,155.75,156.29,4410159
GT,2016-03-21,32.25,32.91,32.23,32.79,2294693
GWW,2016-03-21,225.59,227.94,224.18,227.45,406607
HAL,2016-03-21,35.97,36.53,35.72,36.38,7007447
HAS,2016-03-21,78.21,78.7705,77.405,77.85,901498
HBAN,2016-03-21,9.65,9.79,9.6,9.69,10847453
HBI,2016-03-21,29.26,29.4332,29,29.31,2122014
HCA,2016-03-21,75.25,76.61,74.93,75.52,2552493
HCN,2016-03-21,66.97,67.5,66.78,66.84,1997884
HCP,2016-03-21,33.09,33.19,32.29,32.43,3271245
HD,2016-03-21,131.53,132.13,130.27,131.01,3816956
HES,2016-03-21,53.4,54.51,52.22,53.84,4672009
HIG,2016-03-21,45.65,45.94,45.07,45.39,2676659
HII,2016-03-21,137.92,139.65,137.24,137.84,226132
HOG,2016-03-21,49.32,49.9858,49.3,49.75,1689544
HOLX,2016-03-21,34.37,34.78,34.37,34.45,2034044
HON,2016-03-21,111.74,112.78,111.56,112.68,2893019
HPE,2016-03-21,17.33,17.94,17.3,17.71,10730906
HPQ,2016-03-21,12.14,12.24,11.98,12.21,14445644
HP,2016-03-21,60.41,61.39,59.62,60.98,1885427
HRB,2016-03-21,27.39,27.725,27.38,27.58,3007610
HRL,2016-03-21,43.61,43.9148,43.4,43.63,2004278
HRS,2016-03-21,78.53,78.93,77.93,78.56,951186
HSIC,2016-03-21,83.435,83.955,82.925,83.58,657800
HST,2016-03-21,16.99,17.26,16.67,16.82,8196817
HSY,2016-03-21,90.7,91.1899,90.05,90.88,889437
HUM,2016-03-21,184.26,184.99,182.74,183.73,392852
IBM,2016-03-21,147.3,148.71,146.7201,148.63,3721648
ICE,2016-03-21,47.414,47.854,47.274,47.42,2575630
IDXX,2016-03-21,75.9,76.675,75.45,76.16,497280
IFF,2016-03-21,113.68,114.13,112.8115,113.94,490652
ILMN,2016-03-21,154.25,157.11,152.745,155.13,1301418
INCY,2016-03-21,64.98,69.25,64.77,68.61,1797880
INFO,2016-03-21,30.69,33.75,30.645,33.51,10278542
INTC,2016-03-21,32.23,32.42,31.95,32.34,21760871
INTU,2016-03-21,101.46,102.01,100.93,102.01,968811
IPG,2016-03-21,21.43,21.53,21.34,21.5,1765558
IP,2016-03-21,40.95,42.087,40.95,41.46,4513826
IQV,2016-03-21,64.82,64.96,64.19,64.6,1037394
IRM,2016-03-21,32.57,32.6,31.93,32.39,893194
IR,2016-03-21,61.31,61.96,61.16,61.95,2306492
ISRG,2016-03-21,193.9998,196.4031,192.4998,194.3298,1143639
ITW,2016-03-21,101.03,101.91,100.6401,101.75,1688967
IT,2016-03-21,85.42,86.62,85.2,86.56,271069
IVZ,2016-03-21,31.07,31.14,30.68,30.97,2673059
JBHT,2016-03-21,86.19,86.94,85.79,86.37,1031480
JCI,2016-03-21,38.3665,38.3665,38.0733,38.2304,2124351
JEC,2016-03-21,43.91,44.18,43.66,44.14,485176
JNJ,2016-03-21,107.41,107.75,106.55,107.28,7674706
JNPR,2016-03-21,25.85,26.27,25.7,25.8,10657912
JPM,2016-03-21,60.22,60.819,59.9625,60.46,12684403
JWN,2016-03-21,57.88,58.7,57.4,57.67,2454082
KEY,2016-03-21,11.35,11.525,11.33,11.43,10597718
KHC,2016-03-21,76.97,77.5,76.17,76.59,3203356
KIM,2016-03-21,28.32,28.475,27.85,27.88,2186088
KLAC,2016-03-21,71,71.315,70.77,71.26,360737
KMB,2016-03-21,136.08,136.08,134.2,135.26,1774534
KMI,2016-03-21,18.71,18.77,18.185,18.36,14001752
KMX,2016-03-21,50.3,50.66,49.86,50.57,1521090
KORS,2016-03-21,56.77,57.4797,56.65,56.92,1425577
KO,2016-03-21,45.42,45.87,45.36,45.67,9740372
KR,2016-03-21,38.38,38.6,38.09,38.13,5980318
KSS,2016-03-21,48.31,48.49,47.91,47.91,1888540
KSU,2016-03-21,87.51,88,86.35,86.52,1089662
K,2016-03-21,75.79,76.05,75.39,75.49,1480874
LB,2016-03-21,87.8,87.85,86.61,86.77,1214881
LEG,2016-03-21,48.19,48.19,47.51,47.67,632275
LEN,2016-03-21,46.7941,47.2157,45.902,46.3529,2103239
LH,2016-03-21,114.55,114.59,113.1,114.12,550787
LKQ,2016-03-21,30.74,30.96,30.27,30.87,1722220
LLL,2016-03-21,118.29,119.57,117.94,118.79,479404
LLY,2016-03-21,70.8,71.05,69.84,70.25,5900051
LMT,2016-03-21,220.41,223.19,220.41,221.26,1149739
LNC,2016-03-21,41.44,42.06,41,41.47,2024173
LNT,2016-03-21,36.21,36.21,35.75,35.995,957474
LOW,2016-03-21,74.65,75.36,74.3,75.22,5383380
LRCX,2016-03-21,79.19,79.8,78.95,79.76,1553699
LUK,2016-03-21,16.62,16.75,16.43,16.56,2008547
LUV,2016-03-21,44.5,45.39,44.49,44.99,6202438
LYB,2016-03-21,87.62,88.1602,85.53,86.2,3486035
L,2016-03-21,39.19,39.455,39.06,39.34,937730
MAA,2016-03-21,100.5,101.265,99.19,99.5,1003985
MAC,2016-03-21,79.89,80.41,79.65,79.65,1368314
MAR,2016-03-21,72.56,72.85,71.82,72.3,13664464
MAS,2016-03-21,30.77,30.99,30.59,30.86,2974163
MAT,2016-03-21,32.58,32.885,32.24,32.6,3408167
MA,2016-03-21,91.86,92.63,91.56,92.35,3176887
MCD,2016-03-21,123.66,124.5,123.05,123.81,4050102
MCHP,2016-03-21,48.89,48.99,48.21,48.75,2160788
MCK,2016-03-21,157.96,158.686,155.37,156.86,1494230
MCO,2016-03-21,96.9,97,95.41,95.94,1109090
MDLZ,2016-03-21,40.52,40.91,40.52,40.69,12193878
MDT,2016-03-21,76.12,76.25,75.14,75.22,5149556
MET,2016-03-21,44.61,44.95,44.22,44.51,3715261
MGM,2016-03-21,21.4,21.45,20.82,20.97,6711475
MHK,2016-03-21,188.6,190.08,187.67,188.5,473070
MKC,2016-03-21,94.17,94.54,93.75,94.14,732229
MLM,2016-03-21,156.52,157.27,154.59,156.15,397065
MMC,2016-03-21,60,60,59.52,59.77,1090260
MMM,2016-03-21,165.05,165.31,164.41,164.84,2095053
MNST,2016-03-21,45.2433,45.3193,44.75,44.84,3554667
MON,2016-03-21,92.5,92.57,91.15,91.31,2618243
MOS,2016-03-21,29.58,30.21,29.505,29.72,3606447
MO,2016-03-21,61.45,62,61.06,61.72,4124719
MPC,2016-03-21,38.06,38.6,37.843,38.42,4143718
MRK,2016-03-21,52.33,52.83,52.095,52.8,7647120
MRO,2016-03-21,11.47,11.84,11.26,11.43,26579705
MSFT,2016-03-21,53.25,53.9298,52.93,53.86,23925716
MSI,2016-03-21,72.41,73.31,71.96,73.12,2387162
MS,2016-03-21,26.17,26.61,25.855,25.94,10053966
MTB,2016-03-21,112.18,113.34,111.7,112.52,439134
MTD,2016-03-21,334.43,336.61,332.82,334.82,109101
MU,2016-03-21,11.14,11.6,11.075,11.53,18083037
MYL,2016-03-21,45.13,46.13,45.1,45.46,3992582
M,2016-03-21,44.65,44.93,43.74,44.15,3522854
NAVI,2016-03-21,12.34,12.5965,12.265,12.42,2819653
NBL,2016-03-21,34.2,35.04,33.68,34.16,3266506
NCLH,2016-03-21,52.13,53.05,52.13,52.71,1791466
NDAQ,2016-03-21,64.25,64.5,63.68,64.27,3101255
NEE,2016-03-21,117.87,118.39,116.61,117.57,1579173
NEM,2016-03-21,27.63,28.09,27.4,27.79,5992872
NFLX,2016-03-21,101.15,102.1,99.5,101.06,9578466
NFX,2016-03-21,33.57,34.21,32.71,33.48,2981483
NI,2016-03-21,22.83,22.94,22.6,22.89,2197755
NKE,2016-03-21,63.55,65.29,63.4,64.72,13635416
NLSN,2016-03-21,52.34,52.34,51.77,52.01,1521543
NOC,2016-03-21,193.35,195.47,193.21,194.18,839706
NOV,2016-03-21,32.22,32.61,31.66,32.57,5084323
NRG,2016-03-21,13.67,14,13.49,13.56,4556774
NSC,2016-03-21,83.74,85.24,83.23,84.04,1020594
NTAP,2016-03-21,26.58,27,26.52,26.79,3301670
NTRS,2016-03-21,65.83,66.69,65.53,66.13,642628
NUE,2016-03-21,46.57,46.69,45.86,46.41,1804787
NVDA,2016-03-21,33.51,33.92,33.15,33.91,8444539
NWL,2016-03-21,43.02,43.54,42.58,43.17,4826368
NWSA,2016-03-21,12.29,12.44,12.18,12.38,2459190
NWS,2016-03-21,12.9,13.05,12.83,13.01,515661
OKE,2016-03-21,30.78,30.82,29.32,29.69,2889470
OMC,2016-03-21,80.67,81.74,80.53,81.48,1361230
ORCL,2016-03-21,41.42,42,41.37,41.61,17275055
ORLY,2016-03-21,266.99,269.72,266.41,269.61,453666
OXY,2016-03-21,70.89,71.365,70.07,70.67,2326964
O,2016-03-21,60.95,60.99,60.17,60.77,1611891
PAYX,2016-03-21,53.94,54.31,53.57,54.25,1010933
PBCT,2016-03-21,15.82,16.13,15.82,16.13,2869395
PCAR,2016-03-21,55.13,55.26,54.3875,54.93,1867652
PCG,2016-03-21,58.87,59.34,57.96,58.58,1644128
PCLN,2016-03-21,1340.95,1351,1333.36,1350.51,256898
PDCO,2016-03-21,45.05,45.44,44.77,45.41,724509
PEG,2016-03-21,45.44,45.99,45.26,45.71,2101479
PEP,2016-03-21,100.91,102.12,100.32,101.54,4420266
PFE,2016-03-21,29.45,30.12,29.44,30.07,35222287
PFG,2016-03-21,41.32,41.62,40.78,41.22,1390450
PGR,2016-03-21,34.5,34.97,34.46,34.93,3242836
PG,2016-03-21,83.12,83.87,82.91,83.32,8625579
PHM,2016-03-21,18.68,18.69,18.13,18.3,4006959
PH,2016-03-21,112.38,113.16,111.73,112.32,981479
PKG,2016-03-21,57.01,58.5,57.01,58.26,1147479
PKI,2016-03-21,48.74,48.98,48.44,48.45,451664
PLD,2016-03-21,42.61,42.9,42.25,42.61,1918321
PM,2016-03-21,98.08,98.82,97.76,98.6,3784276
PNC,2016-03-21,86.15,86.72,85.63,86.2,1804915
PNR,2016-03-21,53.62,54.29,53.49,54.06,794576
PNW,2016-03-21,72.44,73.08,71.75,72.86,541797
PPG,2016-03-21,109.62,110.53,108.28,108.89,2170274
PPL,2016-03-21,37.17,37.43,36.8,37.19,3285486
PRGO,2016-03-21,127.86,131.82,127.68,131.27,1624778
PRU,2016-03-21,74.95,75.57,74.05,74.55,2171417
PSA,2016-03-21,268.05,270.9997,263.83,264.26,753061
PSX,2016-03-21,89.15,89.96,89.1111,89.69,2170176
PVH,2016-03-21,88.3,90.81,88.3,90.57,1558652
PWR,2016-03-21,22.58,22.75,22.44,22.64,2005692
PXD,2016-03-21,142.09,145.87,139.17,142.08,2346604
PX,2016-03-21,112.88,113.4,112.75,112.96,1122632
PYPL,2016-03-21,39.41,41.17,39.2,41.14,13432446
QCOM,2016-03-21,51.6,52.35,51.51,52.21,11796477
QRVO,2016-03-21,50.65,51.2,50.03,50.64,756755
RCL,2016-03-21,77.25,78.3,77.235,78.23,2901611
REGN,2016-03-21,363.86,375.92,360.53,371.04,772018
REG,2016-03-21,74.23,75.02,73.85,73.96,758083
RE,2016-03-21,191.59,195.13,191.44,193.91,287978
RF,2016-03-21,8.23,8.3399,8.11,8.21,15639292
RHI,2016-03-21,43.25,43.98,43.13,43.68,1014023
RHT,2016-03-21,74.55,75.02,74.23,74.9,1928002
RJF,2016-03-21,48.12,48.7,47.89,48.24,525138
RL,2016-03-21,98.47,100.18,98.47,99.25,946265
RMD,2016-03-21,56.13,56.62,55.92,56.19,905980
ROK,2016-03-21,113.17,114.19,112.92,114.07,765494
ROP,2016-03-21,181.15,181.66,180.62,181.32,331356
ROST,2016-03-21,58.85,59.11,58.21,58.43,2361055
RRC,2016-03-21,33.195,33.83,32,32.93,3626231
RSG,2016-03-21,48.19,48.27,48,48.17,895812
RTN,2016-03-21,123.63,124.03,123.02,123.56,1362043
SBAC,2016-03-21,98.63,99.67,97.53,98.43,609558
SBUX,2016-03-21,59.56,59.8609,59.015,59.1,6487185
SCG,2016-03-21,68.15,68.5,67.13,68.24,970750
SCHW,2016-03-21,28.34,29.0399,27.84,28.28,7728599
SEE,2016-03-21,47.01,47.33,46.79,47.23,1297674
SHW,2016-03-21,287.34,288.29,270.54,273.29,4525894
SIG,2016-03-21,117.27,118.19,116.22,118.03,1016168
SJM,2016-03-21,128.19,129.41,128.01,128.34,581384
SLB,2016-03-21,72.37,75.04,72.18,74.89,7508461
SLG,2016-03-21,95.32,96.23,94.67,96.1,1011646
SNA,2016-03-21,155.64,158.57,154.9,158.02,376109
SNI,2016-03-21,65.35,65.99,64.47,64.92,1140546
SNPS,2016-03-21,47.58,47.81,47.48,47.6,735369
SO,2016-03-21,50.5,50.83,50.12,50.48,3499831
SPGI,2016-03-21,97.42,97.49,95.72,96.2,1044137
SPG,2016-03-21,205.58,205.78,202.37,203,1082644
SRCL,2016-03-21,121.89,123.41,121.63,123,733376
SRE,2016-03-21,103.23,103.34,102.23,102.9,1363571
STI,2016-03-21,37.01,37.56,36.8,37.11,2382299
STT,2016-03-21,58.99,60.27,58.61,59.94,4571004
STX,2016-03-21,36.36,36.95,36.06,36.54,2886796
STZ,2016-03-21,146.81,147.7,146.37,147.2,1165058
SWKS,2016-03-21,76.68,77.24,75.43,77.21,2554432
SWK,2016-03-21,101.49,103.84,101.18,103.48,1421952
SYF,2016-03-21,28.4,28.9,28.33,28.79,6588837
SYK,2016-03-21,104.69,105.1263,103.95,104.86,1094284
SYMC,2016-03-21,19.11,19.1389,18.67,18.85,9844554
SYY,2016-03-21,46.41,46.69,46.28,46.35,3504826
TAP,2016-03-21,93.71,93.76,92.61,93.52,1128501
TDG,2016-03-21,224.69,225.685,223.15,223.86,473160
TEL,2016-03-21,62.09,62.2,61.59,61.81,1234768
TGT,2016-03-21,82.5,82.9,82.13,82.2,4656002
TIF,2016-03-21,71.99,71.99,70.82,71.54,1817900
TJX,2016-03-21,77.72,78.46,77.56,77.85,3085224
TMK,2016-03-21,55.55,56.41,55.22,55.44,758824
TMO,2016-03-21,139.5,140.18,138.88,139.63,1280907
TPR,2016-03-21,39.2,39.57,39.04,39.41,2204944
TRIP,2016-03-21,64.4,65.79,64.36,65.71,1519147
TROW,2016-03-21,73.24,73.7,72.26,73.36,1083864
TRV,2016-03-21,115.32,116.32,115.32,116.03,1200619
TSCO,2016-03-21,89.48,90,89.04,89.55,466387
TSN,2016-03-21,66.69,66.88,66.32,66.76,3366347
TSS,2016-03-21,44.88,45.84,44.71,45.76,1005381
TWX,2016-03-21,72.18,72.71,71.05,72.14,4418438
TXN,2016-03-21,56.9,57.06,56.38,57.02,3085478
TXT,2016-03-21,35.89,36.41,35.88,36.36,2321222
T,2016-03-21,38.66,39.07,38.56,38.92,20679226
UAA,2016-03-21,42.285,43.27,42.165,42.755,6269104
UAL,2016-03-21,60.38,61.41,60.35,61.19,3629177
UDR,2016-03-21,37.6,37.91,37.29,37.41,1994241
UHS,2016-03-21,117.55,118.31,115.36,116.61,580193
ULTA,2016-03-21,190.88,193.78,190.21,192.35,1037799
UNH,2016-03-21,126.24,127,125.68,126.74,2667008
UNM,2016-03-21,32.43,32.66,32.07,32.32,1761432
UNP,2016-03-21,84.39,84.98,83.47,83.98,3872568
UPS,2016-03-21,104.62,105.47,104.43,105.15,2789650
URI,2016-03-21,62.75,63.99,62.13,63.54,1497179
USB,2016-03-21,41.23,41.49,41.06,41.38,5207062
UTX,2016-03-21,99.08,99.6,98.79,99.17,3996675
VAR,2016-03-21,78.7,79.27,78.45,78.76,503502
VFC,2016-03-21,66.49,66.8699,66.3,66.5,1401652
VIAB,2016-03-21,41.81,41.81,40.215,40.96,1958108
VLO,2016-03-21,65.43,66.294,64.97,65.85,5072949
VMC,2016-03-21,105.42,105.455,104.38,104.91,675168
VNO,2016-03-21,93.29,93.995,92.41,92.67,673544
VRSK,2016-03-21,77.4,78.06,76.86,78,579297
VRSN,2016-03-21,88.5,89.0282,88.21,88.58,767447
VRTX,2016-03-21,82.01,84.75,81.52,84.02,1784542
VTR,2016-03-21,61.6,62.24,61.33,61.45,3280913
VZ,2016-03-21,53.19,53.59,53.02,53.44,10679027
V,2016-03-21,73.58,73.94,73.15,73.77,7397407
WAT,2016-03-21,130,130.45,129.05,130.15,322922
WBA,2016-03-21,83.86,84.0553,83.49,83.55,2602083
WDC,2016-03-21,49.15,49.69,48.501,49.29,4098881
WEC,2016-03-21,58.35,58.855,57.8655,58.56,2120244
WFC,2016-03-21,50.5,50.75,50.17,50.67,13543212
WHR,2016-03-21,178.22,179.54,176.3,177.46,740125
WLTW,2016-03-21,120.86,121.84,119.14,121.45,1001334
WMB,2016-03-21,17.99,18.02,17.21,17.35,6479714
WMT,2016-03-21,67.03,68.38,66.97,67.97,9415829
WM,2016-03-21,58.42,58.9,58.39,58.73,2433495
WRK,2016-03-21,39.27,40.647,39.27,40.11,2768376
WU,2016-03-21,19.07,19.31,18.915,19.1,3295887
WYNN,2016-03-21,93.08,93.2999,90.061,92.74,2733596
WYN,2016-03-21,79,79.6,75.09,77.07,4769782
WY,2016-03-21,30.07,30.55,30.01,30.27,5294484
XEC,2016-03-21,98.36,99.47,95.87,96.87,882902
XEL,2016-03-21,40.99,41.2725,40.59,41.05,2337376
XLNX,2016-03-21,47.19,47.51,46.99,47.49,4148284
XL,2016-03-21,36.77,37.04,36.71,36.83,1424810
XOM,2016-03-21,83.84,84.139,83.5,83.62,8385359
XRAY,2016-03-21,60.45,60.83,59.95,60,2998229
XRX,2016-03-21,42.8,42.96,42.46,42.64,1102873
XYL,2016-03-21,39.06,39.46,38.95,39.42,1351781
YUM,2016-03-21,78.45,79.62,78.36,79.43,3779555
ZBH,2016-03-21,104.16,104.73,103.29,104.38,702615
ZION,2016-03-21,25.22,25.6,25.01,25.39,2181185
ZTS,2016-03-21,40.91,42.03,40.88,41.62,5461655
AAL,2016-03-22,42,43.02,41.84,42.76,6721590
AAPL,2016-03-22,105.25,107.29,105.21,106.72,32444375
AAP,2016-03-22,157.98,159.27,157.47,158.19,404188
ABBV,2016-03-22,55.75,57.54,55.75,57.5,7661629
ABC,2016-03-22,87.27,87.5315,86.62,87.16,1687835
ABT,2016-03-22,40.5,41.16,40.34,41.03,6652301
ACN,2016-03-22,107.72,108.4299,107.29,107.83,2136170
ADBE,2016-03-22,92.06,93.42,92.05,92.56,4475815
ADI,2016-03-22,58.68,58.815,57.98,58.52,1828529
ADM,2016-03-22,37.9,37.95,37.55,37.61,2265198
ADP,2016-03-22,88.79,89.01,88.4101,88.64,1215637
ADSK,2016-03-22,57.8,58.6,57.0301,57.98,1297525
ADS,2016-03-22,208.7,210.62,207.43,210.32,657958
AEE,2016-03-22,48.85,49.13,48.52,48.87,1717158
AEP,2016-03-22,65.01,65.34,64.57,64.77,2772264
AES,2016-03-22,11.5,11.65,11.4,11.54,6774410
AET,2016-03-22,111.21,113.168,111.0674,112.52,1834303
AFL,2016-03-22,63.06,63.73,62.85,63.34,1781967
AGN,2016-03-22,273.61,282.44,271.79,277.22,3310802
AIG,2016-03-22,53.55,54.01,53.21,53.72,6102819
AIV,2016-03-22,40.13,40.66,39.955,40.46,1298585
AIZ,2016-03-22,77.64,79.25,77.64,78.61,461579
AJG,2016-03-22,43.95,44.32,43.81,44.1,645670
AKAM,2016-03-22,55.98,57,55.81,56.74,1193505
ALB,2016-03-22,61.36,62.56,61.19,62.16,1225732
ALGN,2016-03-22,68.71,69.88,68.44,69.82,673051
ALK,2016-03-22,81.2,82.48,81.03,82.03,694245
ALLE,2016-03-22,64.16,64.46,63.9501,64.22,536856
ALL,2016-03-22,66.9,67.24,66.67,66.92,1551519
ALXN,2016-03-22,129.91,135.9199,129.82,135.71,2203652
AMAT,2016-03-22,20.63,20.875,20.5,20.78,7568593
AMD,2016-03-22,2.73,2.85,2.71,2.79,10315800
AME,2016-03-22,49.93,50.04,49.55,49.77,918062
AMGN,2016-03-22,147.05,150.99,146.83,150.62,4213919
AMG,2016-03-22,160.2,161.9,158.76,161.49,423117
AMP,2016-03-22,92.99,93.88,92.52,93.35,1166889
AMT,2016-03-22,100.08,100.37,99.455,99.93,1435782
AMZN,2016-03-22,545.11,562.76,545.05,560.48,4000564
ANDV,2016-03-22,88.78,93.49,88.78,91.59,1954430
ANSS,2016-03-22,86.69,87.71,86.69,87.48,278604
ANTM,2016-03-22,139.5,141.65,138.95,140.87,1560227
AON,2016-03-22,101.31,102.23,100.97,101.46,2534238
AOS,2016-03-22,37.73,37.91,37.465,37.77,843232
APA,2016-03-22,49.06,51.32,49.02,50.27,3916473
APC,2016-03-22,48.05,49.1658,47.86,48.01,4666366
APD,2016-03-22,140,143.89,139.74,143.07,2740732
APH,2016-03-22,57.04,57.5725,56.8965,57.27,895689
ARE,2016-03-22,87.44,88.58,87.25,88.58,560933
ARNC,2016-03-22,29.28,29.88,29.04,29.55,6614735
ATVI,2016-03-22,31.89,32.57,31.86,32.54,4683562
AVB,2016-03-22,185.1,186.8,184.88,185.85,543934
AVGO,2016-03-22,152.4,155.61,151.55,154.76,3394481
AVY,2016-03-22,70.92,71.96,70.81,71.44,829671
AWK,2016-03-22,67.55,67.895,67.36,67.61,1692650
AXP,2016-03-22,60.77,60.9,59.91,60.61,4783184
AYI,2016-03-22,218.87,223.86,218.87,220.75,277348
AZO,2016-03-22,784.38,794.31,784.135,785.99,242328
A,2016-03-22,39.56,40.04,39.445,39.88,1552312
BAC,2016-03-22,13.67,13.84,13.63,13.76,83252050
BAX,2016-03-22,39.96,40.84,39.9134,40.6,4553809
BA,2016-03-22,135.14,136.1,134.78,135.12,4989023
BBT,2016-03-22,34.34,34.58,34.2,34.4,3187140
BBY,2016-03-22,32.25,32.3,31.51,31.78,3846507
BDX,2016-03-22,148.92,150.13,148.34,149.55,1002162
BEN,2016-03-22,38.74,39.252,38.44,39.05,2141302
BF.B,2016-03-22,48.67,49.125,48.5,48.76,1339872
BIIB,2016-03-22,252.7,261.3799,252.2,259.42,1564556
BK,2016-03-22,37.75,38.09,37.56,37.86,4491536
BLK,2016-03-22,337.17,342.83,337.17,340.22,490102
BLL,2016-03-22,34.8,35.47,34.78,35.26,3071346
BMY,2016-03-22,62.58,63.25,62.38,62.8,5756338
BRK.B,2016-03-22,141.98,142.99,141.66,142.18,3288132
BSX,2016-03-22,17.96,18.47,17.95,18.29,9641655
BWA,2016-03-22,37.37,37.8,36.94,37.56,1098906
BXP,2016-03-22,125.72,126.51,124.44,125.32,934384
CAG,2016-03-22,43.03,43.13,42.705,42.94,2867945
CAH,2016-03-22,80.8,81.85,80.57,81.16,1434725
CAT,2016-03-22,75.59,76.08,75.24,75.55,3625604
CA,2016-03-22,30.98,31.27,30.82,31.11,1399868
CBG,2016-03-22,28.69,29.69,28.63,29.51,3654652
CBOE,2016-03-22,64.08,64.86,64.08,64.71,314365
CBS,2016-03-22,53.76,54.29,53.3,53.86,2903506
CB,2016-03-22,121.11,121.19,120,120.12,1678651
CCI,2016-03-22,85.87,86.27,85.7,86,2088987
CCL,2016-03-22,47.94,48.84,47.94,48.75,7003798
CDNS,2016-03-22,23.05,23.07,22.79,22.93,2001158
CELG,2016-03-22,100.34,103.74,100.25,102.73,6891856
CERN,2016-03-22,52.71,54.85,52.71,54.56,3068988
CFG,2016-03-22,21.86,22.07,21.56,21.93,3745798
CF,2016-03-22,34.63,34.71,33.915,33.93,3007195
CHD,2016-03-22,45.955,45.975,45.645,45.74,1328774
CHK,2016-03-22,4.78,4.94,4.66,4.82,17455592
CHRW,2016-03-22,72.97,73.81,72.97,73.48,718503
CHTR,2016-03-22,202.4,204.61,200.95,204.1,1887395
CINF,2016-03-22,65.05,65.42,64.9,65.15,446543
CI,2016-03-22,137.78,139.78,136.91,138.95,623449
CLX,2016-03-22,127.45,127.94,126,126.32,831403
CL,2016-03-22,70,70.3,69.28,69.56,3637406
CMA,2016-03-22,39,39.71,38.58,39.37,2110416
CMCSA,2016-03-22,29.65,30.15,29.65,29.935,15533428
CME,2016-03-22,95.78,96.07,95.05,95.58,1463058
CMG,2016-03-22,462.03,474.12,458.4,471.76,1026833
CMI,2016-03-22,110.11,110.59,109.22,109.45,1542452
CMS,2016-03-22,41.43,41.56,41.06,41.09,1906618
CNC,2016-03-22,57.55,60.46,57.2,60.38,4326320
CNP,2016-03-22,20.98,21.05,20.84,20.97,2698614
COF,2016-03-22,70.28,70.78,69.95,70.46,1904918
COG,2016-03-22,21.8,22.08,21.4195,21.77,5288225
COL,2016-03-22,91.89,92.85,91.5,92.45,416134
COO,2016-03-22,149.83,150.61,149.085,149.86,323636
COP,2016-03-22,42.25,42.78,41.91,41.92,8245307
COST,2016-03-22,153.21,153.805,152,152.23,1943110
COTY,2016-03-22,27.01,27.01,26.43,26.71,650234
CPB,2016-03-22,64.27,64.5,63.21,63.3,2221640
CRM,2016-03-22,72.16,73.28,71.7,72.85,3348113
CSCO,2016-03-22,28.2,28.38,27.9,28.28,23599299
CSRA,2016-03-22,24.45,24.74,24.19,24.19,1116931
CSX,2016-03-22,26.43,26.59,26.31,26.37,4972951
CTAS,2016-03-22,90.42,90.5,89.54,90.35,732993
CTL,2016-03-22,31.7,32.09,31.6,31.62,4077925
CTSH,2016-03-22,59.28,59.64,58.8,58.85,4825442
CTXS,2016-03-22,77.94,78.24,77.29,77.95,1701578
CVS,2016-03-22,101.17,102.72,100.95,101.94,4052860
CVX,2016-03-22,95.75,96.91,95.32,95.5,7567117
CXO,2016-03-22,103.44,104.43,102.73,103.36,1241810
C,2016-03-22,43.27,43.63,42.91,43.38,14885079
DAL,2016-03-22,48.71,49.735,48.2,49.39,13352471
DE,2016-03-22,82.39,82.56,81.99,82.26,1548334
DFS,2016-03-22,50,50.35,49.76,50.17,2949380
DGX,2016-03-22,69.83,70.18,69.16,69.88,888690
DG,2016-03-22,84.55,85.18,83.8,83.9,2401031
DHI,2016-03-22,29.67,30.11,29.61,29.78,2665845
DHR,2016-03-22,93.8,95.16,93.65,94.93,2676285
DISCA,2016-03-22,28.97,29.12,28.54,28.87,2249780
DISCK,2016-03-22,27.58,27.73,27.13,27.33,2212465
DISH,2016-03-22,47.95,48.3,47.5396,48.11,1007361
DIS,2016-03-22,97.59,98.32,97.44,97.58,6475657
DLR,2016-03-22,86.34,88.23,86.15,87.13,1243230
DLTR,2016-03-22,80.24,80.49,78.845,79.01,1577280
DOV,2016-03-22,65.63,66.52,65.51,66.3,1439266
DPS,2016-03-22,90.17,90.28,89.13,89.37,1383836
DRE,2016-03-22,21.73,21.93,21.64,21.81,1310077
DRI,2016-03-22,67.19,67.36,66.42,66.65,1040491
DTE,2016-03-22,88.8,89.31,88.26,88.37,846855
DUK,2016-03-22,79.42,79.8,78.84,78.88,2862750
DVA,2016-03-22,72.08,72.95,71.84,72.69,804805
DVN,2016-03-22,27.57,28.63,27.5,28.01,10769136
D,2016-03-22,73.71,73.74,72.92,72.96,3009420
EA,2016-03-22,63.7,64.28,63.27,63.87,2842737
EBAY,2016-03-22,24.16,24.33,24.1,24.13,8961002
ECL,2016-03-22,108.04,111.86,108.04,110.56,2044282
ED,2016-03-22,75.1,75.4,74.46,74.56,1594718
EFX,2016-03-22,111.58,112.97,111.0901,112.51,410425
EIX,2016-03-22,71.5,71.85,70.85,70.96,2079314
EL,2016-03-22,93.65,93.75,92.6,93.18,1273609
EMN,2016-03-22,73.1,73.47,72.37,72.93,1186794
EMR,2016-03-22,54.6,55.54,54.5711,55.32,3535660
EOG,2016-03-22,75.39,77.25,75.38,75.9,2844325
EQIX,2016-03-22,315.65,320.445,315.31,319.04,529078
EQR,2016-03-22,72.47,73.41,72.295,72.74,1785107
EQT,2016-03-22,62.91,64.31,62.78,63.73,1002214
ESRX,2016-03-22,69.01,69.2,66.16,67.52,9710031
ESS,2016-03-22,226.16,229.61,225.36,228.48,442494
ES,2016-03-22,57.35,57.67,57.07,57.48,2030763
ETFC,2016-03-22,24.85,25.405,24.69,25.21,2296957
ETN,2016-03-22,63.2,63.96,62.84,63.42,3401196
ETR,2016-03-22,78.36,78.84,77.61,77.7,1168704
EW,2016-03-22,85.1,86.82,85.06,86.25,1112532
EXC,2016-03-22,34.85,35.2,34.63,35,3895816
EXPD,2016-03-22,48.31,48.65,47.915,48.38,1198601
EXPE,2016-03-22,108.09,109.61,107.85,108.92,2584761
EXR,2016-03-22,87.96,89.43,87.96,88.64,1256782
FAST,2016-03-22,49.5,49.85,48.82,48.93,3026758
FBHS,2016-03-22,54.26,54.75,54.14,54.59,1012470
FB,2016-03-22,111.36,112.88,111.17,112.25,19001076
FCX,2016-03-22,10.56,11.2,10.4299,10.99,31084057
FDX,2016-03-22,163.55,163.9018,162.315,163.42,1647682
FE,2016-03-22,35.88,36.18,35.61,35.76,3058042
FFIV,2016-03-22,102.11,106.86,102.11,104.36,1401059
FISV,2016-03-22,99.95,101,99.7,99.92,1279992
FIS,2016-03-22,62.5,62.75,62.37,62.45,1448056
FITB,2016-03-22,17.2,17.52,17.14,17.38,7035857
FLIR,2016-03-22,33.15,33.74,33,33.71,1182961
FLR,2016-03-22,54.5,55.44,54.5,55.25,1349564
FLS,2016-03-22,46.69,47.22,46.365,46.68,812109
FL,2016-03-22,66.64,67.27,66.17,66.19,2038987
FMC,2016-03-22,40.92,41.95,40.87,41.73,1138605
FOXA,2016-03-22,27.87,28.15,27.78,27.96,7502560
FOX,2016-03-22,27.93,28.14,27.78,28,1314303
FRT,2016-03-22,154.08,154.29,153,153.72,399872
FTI,2016-03-22,27.4,27.94,27.2901,27.45,2229950
F,2016-03-22,13.65,13.73,13.51,13.59,26147996
GD,2016-03-22,134.68,135.98,134.02,135.24,954882
GE,2016-03-22,30.98,31.24,30.97,31.06,26035992
GGP,2016-03-22,29,29.35,28.94,29.05,3713258
GILD,2016-03-22,92.14,93.96,92.05,93.72,9830821
GIS,2016-03-22,61.11,61.22,60.59,60.79,4229383
GLW,2016-03-22,20.12,20.43,20.07,20.31,8554617
GM,2016-03-22,32.08,32.21,31.76,31.9,8195586
GOOGL,2016-03-22,758.44,765,757.875,760.05,1104784
GOOG,2016-03-22,737.46,745,737.46,740.75,1269749
GPC,2016-03-22,97.63,97.69,96.8703,96.95,712048
GPN,2016-03-22,58.94,59.98,58.54,59.62,1547818
GPS,2016-03-22,29.82,29.92,29.04,29.08,6690899
GRMN,2016-03-22,39.85,40.08,39.72,39.97,801788
GS,2016-03-22,155.5,155.59,153.36,154.2,3521484
GT,2016-03-22,32.74,32.98,32.48,32.76,2157700
GWW,2016-03-22,227.29,230.32,227.19,228.47,542532
HAL,2016-03-22,36.01,36.44,35.81,35.97,7025082
HAS,2016-03-22,77.81,78.34,77.51,78.08,733174
HBAN,2016-03-22,9.61,9.805,9.55,9.7,9901373
HBI,2016-03-22,29.22,29.29,28.67,28.93,2046080
HCA,2016-03-22,75.12,78,75.028,77.16,3083722
HCN,2016-03-22,66.46,66.97,66.16,66.74,2214663
HCP,2016-03-22,32.25,32.3,31.71,32.18,4053207
HD,2016-03-22,130.61,131.22,129.92,130.59,3946527
HES,2016-03-22,53.66,54.83,53.45,53.7,3329426
HIG,2016-03-22,45.26,46.01,45.03,45.8,2399937
HII,2016-03-22,137.81,138.5,137.05,137.59,171898
HOG,2016-03-22,49.32,49.75,48.7488,49.66,1924968
HOLX,2016-03-22,34.4,35.1,34.3,34.99,2731145
HON,2016-03-22,111.98,113.47,111.83,112.98,3119215
HPE,2016-03-22,17.41,18.08,17.34,17.51,11318505
HPQ,2016-03-22,12.09,12.3,12.06,12.26,10974894
HP,2016-03-22,59.95,61.4,59.4,59.86,1716773
HRB,2016-03-22,27.16,27.275,26.77,26.97,3241335
HRL,2016-03-22,43.67,43.85,43.43,43.54,1745436
HRS,2016-03-22,78.24,80.32,78.1799,79.62,1162836
HSIC,2016-03-22,83.535,84.785,82.81,84.59,794828
HST,2016-03-22,16.73,16.775,16.34,16.48,11057211
HSY,2016-03-22,90.63,90.89,89.29,89.35,1620198
HUM,2016-03-22,183.4,185.46,181.75,184.36,424249
IBM,2016-03-22,148.06,149.28,147.84,148.1,4081925
ICE,2016-03-22,47,47.58,46.9,47.038,2263340
IDXX,2016-03-22,75.67,76.91,75.67,76.6,547655
IFF,2016-03-22,113.86,115.33,111.825,114.91,596291
ILMN,2016-03-22,154.65,156.96,152.52,156.36,1076080
INCY,2016-03-22,67.87,70.804,67.3472,69.11,1649972
INFO,2016-03-22,32.82,34.5,32.82,34.29,7409171
INTC,2016-03-22,32.16,32.46,31.95,32.32,22200449
INTU,2016-03-22,101.67,102.52,101.29,102.15,1165412
IPG,2016-03-22,21.48,21.65,21.315,21.53,2435391
IP,2016-03-22,41.22,41.8,40.9599,41.28,3441451
IQV,2016-03-22,64.17,65.75,64.02,65.3,707858
IRM,2016-03-22,32.26,32.9872,32.182,32.96,1208700
IR,2016-03-22,61.49,61.97,61.3,61.57,2087972
ISRG,2016-03-22,193.2065,197.2831,192.4665,197.0098,1101660
ITW,2016-03-22,101.44,102.47,101.19,102.28,1696794
IT,2016-03-22,86.4,87.18,86.4,86.84,186750
IVZ,2016-03-22,30.6,30.98,30.3701,30.82,2354183
JBHT,2016-03-22,86.01,86.89,85.6,85.72,519798
JCI,2016-03-22,38.0733,38.2304,37.7591,37.8743,3207939
JEC,2016-03-22,44.12,44.77,43.9101,44.59,662402
JNJ,2016-03-22,107.28,107.63,107.05,107.38,7821676
JNPR,2016-03-22,25.67,26.1,25.64,25.93,7245364
JPM,2016-03-22,59.99,60.58,59.62,60.24,12042664
JWN,2016-03-22,57.64,58.19,56.72,56.75,2579164
KEY,2016-03-22,11.3,11.49,11.265,11.41,12373339
KHC,2016-03-22,76.99,77.0248,76.03,76.44,2615585
KIM,2016-03-22,27.89,28.23,27.815,28,2389749
KLAC,2016-03-22,71.29,71.57,70.99,71.44,497140
KMB,2016-03-22,134.92,134.97,132.85,133.64,1934033
KMI,2016-03-22,18.21,18.65,18.21,18.5,16667070
KMX,2016-03-22,50.12,50.645,49.96,50.2,2227510
KORS,2016-03-22,56.59,56.75,55.365,56.04,1844756
KO,2016-03-22,45.55,45.73,45.39,45.5,13788291
KR,2016-03-22,38.18,38.32,37.69,37.95,8055516
KSS,2016-03-22,47.88,48.075,46.38,47.07,2689134
KSU,2016-03-22,85.85,86.14,85.06,85.45,1158904
K,2016-03-22,75.26,75.44,74.1,74.43,2415945
LB,2016-03-22,86.55,86.6603,85.43,85.73,2848007
LEG,2016-03-22,47.41,47.77,47.135,47.45,655084
LEN,2016-03-22,46.1078,46.4804,45.9608,46.1274,1418812
LH,2016-03-22,113.85,114.65,113.08,113.89,727840
LKQ,2016-03-22,30.64,31.105,30.495,30.81,1653202
LLL,2016-03-22,118.5,119.9,117.81,119.38,1248472
LLY,2016-03-22,70.21,72.24,70.16,71.92,7655351
LMT,2016-03-22,221.05,222.73,220.5,220.73,925318
LNC,2016-03-22,40.92,41.41,40.69,41.14,1776843
LNT,2016-03-22,35.95,36.29,35.855,35.965,764972
LOW,2016-03-22,74.73,75.6,74.73,75.25,5431265
LRCX,2016-03-22,80.05,80.43,79.11,80.18,1495488
LUK,2016-03-22,16.45,16.565,16.26,16.33,2081392
LUV,2016-03-22,44.53,45.05,44.35,44.61,6300656
LYB,2016-03-22,85.79,86.7,84.85,86.07,2974789
L,2016-03-22,39.2,39.615,39.07,39.25,857124
MAA,2016-03-22,99.36,99.65,98.48,99.43,654148
MAC,2016-03-22,79.21,79.98,78.89,79.44,2230461
MAR,2016-03-22,70.89,71.28,69.99,70.92,7182977
MAS,2016-03-22,30.6,31.23,30.53,31.07,2933692
MAT,2016-03-22,32.39,32.59,32.2,32.22,2732375
MA,2016-03-22,91.68,92.21,91.54,91.76,3541313
MCD,2016-03-22,123.79,124.39,123.56,123.82,3494464
MCHP,2016-03-22,48.45,48.905,48.13,48.31,1829825
MCK,2016-03-22,156.37,157.44,155,156.61,1273850
MCO,2016-03-22,94.75,96.46,94.66,95.91,1482877
MDLZ,2016-03-22,40.56,40.7,39.77,39.91,16035113
MDT,2016-03-22,74.67,75.34,74.1,74.94,8397588
MET,2016-03-22,44.02,44.4,43.85,44.09,4434808
MGM,2016-03-22,20.82,21.26,20.8,21.24,4605454
MHK,2016-03-22,188.37,189.39,186.22,188.03,460197
MKC,2016-03-22,94.05,94.555,93.09,94.02,728845
MLM,2016-03-22,155.44,157.5,155.44,155.84,402662
MMC,2016-03-22,59.4,60.22,59.2,59.73,1751294
MMM,2016-03-22,164.5,165.5,164.39,164.91,2146288
MNST,2016-03-22,44.6366,45.14,44.3434,44.8666,3251967
MON,2016-03-22,90.86,91.12,89.42,90.38,5603898
MOS,2016-03-22,29.51,29.7,28.92,29.15,3961488
MO,2016-03-22,61.45,61.66,60.77,61,5198484
MPC,2016-03-22,38.02,38.88,37.99,38.57,4779972
MRK,2016-03-22,52.58,53.46,52.545,53.03,9302338
MRO,2016-03-22,11.26,11.575,11.25,11.31,22927146
MSFT,2016-03-22,53.61,54.25,53.46,54.07,23124143
MSI,2016-03-22,73.02,74.04,72.72,73.71,2463662
MS,2016-03-22,25.61,26.02,25.445,25.84,13623895
MTB,2016-03-22,111.36,113.01,111.05,112.44,488896
MTD,2016-03-22,332.04,338.9449,332.04,336.86,95726
MU,2016-03-22,11.45,11.6,11.33,11.44,13463376
MYL,2016-03-22,45.29,46.38,45.25,46.21,5709968
M,2016-03-22,44.12,44.35,43.56,43.78,3081996
NAVI,2016-03-22,12.29,12.4974,12.12,12.37,2955488
NBL,2016-03-22,33.81,34.53,33.6403,33.74,2983855
NCLH,2016-03-22,51.55,52.18,51.01,51.64,2318155
NDAQ,2016-03-22,64.1,65.46,63.75,65.42,1504048
NEE,2016-03-22,117.36,118.16,116.72,117.04,1482988
NEM,2016-03-22,28.15,28.2905,27.08,27.39,6046003
NFLX,2016-03-22,100.48,101.52,99.2,99.84,9069905
NFX,2016-03-22,33.21,33.82,32.94,33.03,3319082
NI,2016-03-22,22.92,23,22.75,22.8,1285810
NKE,2016-03-22,64.83,65.44,64.17,64.9,18212861
NLSN,2016-03-22,51.98,52.2,51.65,51.8,1621634
NOC,2016-03-22,194.16,195.1725,193.58,194.34,720633
NOV,2016-03-22,32.38,32.77,31.87,32.02,5457581
NRG,2016-03-22,13.5,13.92,13.38,13.77,3819145
NSC,2016-03-22,83.37,85.25,83.27,84.3,1809509
NTAP,2016-03-22,26.57,27.27,26.52,27.15,2397493
NTRS,2016-03-22,65.66,66.47,65.34,66.11,648883
NUE,2016-03-22,45.93,46.86,45.91,46.59,1970255
NVDA,2016-03-22,33.8,34.085,33.43,33.85,6050266
NWL,2016-03-22,42.84,43.61,42.69,43.27,3001829
NWSA,2016-03-22,12.33,12.65,12.3,12.64,3985899
NWS,2016-03-22,12.92,13.22,12.92,13.2,979290
OKE,2016-03-22,29.23,30.445,29.05,30.21,2352805
OMC,2016-03-22,81.15,81.92,80.89,81.34,1187302
ORCL,2016-03-22,41.32,41.75,41.19,41.38,11970527
ORLY,2016-03-22,270.33,273.5,269.6647,272.74,603483
OXY,2016-03-22,70.03,70.57,69.37,69.61,3321014
O,2016-03-22,60.75,61.5,60.62,60.88,1094245
PAYX,2016-03-22,53.91,54.14,53.43,54.05,1350369
PBCT,2016-03-22,16.01,16.27,15.99,16.17,3393777
PCAR,2016-03-22,54.5,54.83,54.17,54.46,1292799
PCG,2016-03-22,58.47,59.14,58.31,58.57,1726814
PCLN,2016-03-22,1311,1328.14,1306,1319.41,840773
PDCO,2016-03-22,45.24,45.88,45.04,45.79,688831
PEG,2016-03-22,45.86,46.09,45.55,45.83,2035459
PEP,2016-03-22,101.28,101.51,100.43,100.77,3457648
PFE,2016-03-22,30.03,30.56,29.89,30.38,40683750
PFG,2016-03-22,40.55,40.92,40.42,40.68,1642879
PGR,2016-03-22,34.84,35.14,34.78,35.04,3645369
PG,2016-03-22,83.28,83.32,82.485,82.74,7205943
PHM,2016-03-22,18.17,18.53,18.15,18.28,2655956
PH,2016-03-22,111.6,112.78,111.35,112.08,1048861
PKG,2016-03-22,57.82,59.01,57.71,58.98,1151619
PKI,2016-03-22,48.1,48.97,47.99,48.68,421074
PLD,2016-03-22,42.43,42.77,42.225,42.56,1979067
PM,2016-03-22,97.34,97.69,96.43,96.74,3655150
PNC,2016-03-22,85.59,86.49,85.26,85.85,1987145
PNR,2016-03-22,53.72,54.32,53.47,53.95,627111
PNW,2016-03-22,72.93,73.34,72.47,72.63,780966
PPG,2016-03-22,108.8,110.2,108.56,109.84,1663271
PPL,2016-03-22,37.25,37.36,36.955,37.01,4799698
PRGO,2016-03-22,130.9,133.93,130.51,132.92,1070032
PRU,2016-03-22,73.31,74.4,73,74.12,2513077
PSA,2016-03-22,263.12,265.66,262.14,263.9,575664
PSX,2016-03-22,89.62,90.87,89.03,90.16,2171351
PVH,2016-03-22,89.5,89.6,87.55,88.99,1523687
PWR,2016-03-22,22.62,22.87,22.6,22.7,2387068
PXD,2016-03-22,141.34,143.45,140.08,140.2,1405015
PX,2016-03-22,112.63,112.86,111.82,112.58,1246727
PYPL,2016-03-22,40.67,41.75,40.63,41.32,10552302
QCOM,2016-03-22,51.84,52.32,51.79,52.02,6623186
QRVO,2016-03-22,50.35,51.85,50.18,51.75,1226277
RCL,2016-03-22,76.22,76.922,75.03,75.99,3297063
REGN,2016-03-22,367.91,380.818,367.25,378.31,724527
REG,2016-03-22,74.06,74.45,73.37,73.64,792245
RE,2016-03-22,193.02,195.17,192.32,193.51,203452
RF,2016-03-22,8.06,8.25,8.04,8.18,15599593
RHI,2016-03-22,43.23,44.03,42.98,43.95,1152401
RHT,2016-03-22,74.73,76.19,74.45,75.71,3354475
RJF,2016-03-22,47.88,48.41,47.39,48.11,550205
RL,2016-03-22,98.26,98.55,96.29,97.76,649955
RMD,2016-03-22,55.9,56.49,55.8,56.37,1151435
ROK,2016-03-22,113.24,114.6899,113.03,114.06,793486
ROP,2016-03-22,181.21,182.62,180.8,182.02,362435
ROST,2016-03-22,58.86,58.9,58.05,58.12,2242204
RRC,2016-03-22,32.43,33.32,32.14,32.78,2833331
RSG,2016-03-22,47.88,48.17,47.52,47.61,1553669
RTN,2016-03-22,123.26,124.34,123,123.77,1274449
SBAC,2016-03-22,97.81,98.39,97.16,97.74,780174
SBUX,2016-03-22,59,59.55,58.57,59.38,8246837
SCG,2016-03-22,68.25,68.45,67.73,67.88,672612
SCHW,2016-03-22,27.92,28.615,27.8,28.41,7022110
SEE,2016-03-22,47.06,48.79,46.86,48.53,1802481
SHW,2016-03-22,273.14,289.9,272.96,282,1790039
SIG,2016-03-22,116.92,119.04,116.53,118.29,1008332
SJM,2016-03-22,127.98,128.58,127.16,127.7,661207
SLB,2016-03-22,74.05,75.23,73.54,73.61,6230701
SLG,2016-03-22,95.25,96.69,95.1,96.17,951293
SNA,2016-03-22,157.9,158.21,156.22,156.87,467618
SNI,2016-03-22,64.45,64.96,63.75,64.11,1206942
SNPS,2016-03-22,47.44,48.14,47.26,47.94,607045
SO,2016-03-22,50.46,50.77,50.21,50.27,2882496
SPGI,2016-03-22,95.25,97.24,95.07,97.2,1490601
SPG,2016-03-22,202.56,203.4,201.39,202.37,1011686
SRCL,2016-03-22,123.34,123.8383,122.85,123.62,717767
SRE,2016-03-22,101.94,103.15,101.64,102.74,1498409
STI,2016-03-22,36.88,37.17,36.62,36.97,2585497
STT,2016-03-22,59.32,59.8,58.93,59.36,2946088
STX,2016-03-22,36.31,37.45,36.1,37.04,4086212
STZ,2016-03-22,146.67,149.56,146.67,149.42,1475171
SWKS,2016-03-22,76.1,77,75.61,76.89,2425316
SWK,2016-03-22,102.87,103.49,102.61,103.18,977642
SYF,2016-03-22,28.49,28.64,28.25,28.61,5258708
SYK,2016-03-22,104.78,105.37,104.37,104.94,1366705
SYMC,2016-03-22,18.99,19.135,18.75,18.82,11014472
SYY,2016-03-22,46.25,46.65,46.16,46.34,3959301
TAP,2016-03-22,93.56,94.92,93.08,94.83,1415246
TDG,2016-03-22,222.99,224.97,220.8,223.58,310463
TEL,2016-03-22,61.67,62.27,61.3501,61.71,1256198
TGT,2016-03-22,82.39,82.62,81.65,81.7,5264556
TIF,2016-03-22,71.53,73.2,71.29,72.58,2454480
TJX,2016-03-22,77.42,78.135,77.37,77.81,3080361
TMK,2016-03-22,54.96,55.46,54.68,55.11,531123
TMO,2016-03-22,139.15,139.98,138.38,138.85,1617083
TPR,2016-03-22,39.17,39.2976,38.7,38.86,2666687
TRIP,2016-03-22,64,65.08,63.65,64.04,2060248
TROW,2016-03-22,72.94,73.6199,72.65,73.09,969083
TRV,2016-03-22,115.95,116.78,115.54,116.06,1528403
TSCO,2016-03-22,89.26,89.55,88.69,89.06,688313
TSN,2016-03-22,66.71,67.22,66.11,66.69,2592984
TSS,2016-03-22,45.5,46.17,45.24,45.94,880968
TWX,2016-03-22,72.08,73.5,72.05,72.82,6404822
TXN,2016-03-22,56.74,57.2,56.52,56.9,3514925
TXT,2016-03-22,36,36.695,35.6325,36.61,2389846
T,2016-03-22,38.9,38.95,38.63,38.63,22031234
UAA,2016-03-22,42.68,42.68,41.7725,42.225,4534388
UAL,2016-03-22,59.51,60.96,59.41,60.49,4467891
UDR,2016-03-22,37.26,37.67,37.18,37.47,1299851
UHS,2016-03-22,115.94,120.0758,115.23,118.91,792939
ULTA,2016-03-22,190.44,192.5,189.46,191.65,881850
UNH,2016-03-22,126.65,128.815,126.02,128.02,3984045
UNM,2016-03-22,31.96,32.31,31.81,32.08,2829036
UNP,2016-03-22,83.05,83.27,81.71,82.06,5142015
UPS,2016-03-22,104.46,105.32,104.31,104.86,2482564
URI,2016-03-22,62.83,64.05,62.68,63.77,1092486
USB,2016-03-22,41.02,41.54,40.81,41.32,5769706
UTX,2016-03-22,98.68,99.27,98.31,98.66,3510444
VAR,2016-03-22,78.46,79.57,78.41,79.42,407604
VFC,2016-03-22,65.84,66.13,64.81,65.33,2288789
VIAB,2016-03-22,40.9,41.18,40.07,40.78,1849463
VLO,2016-03-22,65.6,66.89,65.21,66.07,4016607
VMC,2016-03-22,104.48,105.37,104.18,104.95,848003
VNO,2016-03-22,92.47,92.86,91.94,92.43,561381
VRSK,2016-03-22,77.47,78.46,77.16,77.87,825696
VRSN,2016-03-22,88.36,89.69,88.3,89.35,780422
VRTX,2016-03-22,83.65,86.91,83.3136,86.78,1785173
VTR,2016-03-22,61.07,61.64,60.67,61.55,2742394
VZ,2016-03-22,53.42,53.46,53.1,53.21,10852041
V,2016-03-22,73.24,73.65,72.93,72.96,6796807
WAT,2016-03-22,129.42,130.59,129.42,129.98,344206
WBA,2016-03-22,83.16,83.335,82.26,82.8,2787412
WDC,2016-03-22,48.53,51.68,48.51,51.34,6943369
WEC,2016-03-22,58.64,58.87,58.16,58.24,1674801
WFC,2016-03-22,50.21,50.58,50,50.37,13906976
WHR,2016-03-22,177.19,178.16,175.3,177.17,734940
WLTW,2016-03-22,121.03,122.91,120.72,121.47,711414
WMB,2016-03-22,17.17,17.71,16.95,17.63,6745500
WMT,2016-03-22,68,68.68,67.79,67.87,7514506
WM,2016-03-22,58.51,58.755,58.28,58.46,2594129
WRK,2016-03-22,39.68,40.44,39.52,40.19,2172964
WU,2016-03-22,18.94,19.11,18.86,18.9,5615674
WYNN,2016-03-22,94.33,96.6,93.68,95,4003273
WYN,2016-03-22,76.35,76.69,75.29,76.15,1890870
WY,2016-03-22,30.02,30.82,30.02,30.59,5008057
XEC,2016-03-22,95.74,97.74,94.73,97.33,900228
XEL,2016-03-22,41.05,41.2,40.76,40.77,2426005
XLNX,2016-03-22,47.46,47.91,47.22,47.57,2078513
XL,2016-03-22,36.8,37.14,36.665,36.91,1360293
XOM,2016-03-22,83.08,84.86,83.01,84.12,13005080
XRAY,2016-03-22,59.6,61.06,59.5,60.91,2490246
XRX,2016-03-22,42.6,43.16,42.56,42.8,1553808
XYL,2016-03-22,39.16,39.58,39.1001,39.4,914167
YUM,2016-03-22,78.76,79.49,78.6624,78.98,2001389
ZBH,2016-03-22,103.35,104.82,103.17,104.41,942308
ZION,2016-03-22,24.91,25.56,24.91,25.35,1898541
ZTS,2016-03-22,41.59,42.885,41.59,42.75,7592572
AAL,2016-03-23,42.8,42.8599,41.58,41.92,9583382
AAPL,2016-03-23,106.48,107.07,105.9,106.13,25703495
AAP,2016-03-23,158.23,161.92,157.53,161.09,776392
ABBV,2016-03-23,57.16,57.5,56.22,56.36,5116420
ABC,2016-03-23,87.5,87.84,87.09,87.27,1327800
ABT,2016-03-23,40.84,41.34,40.69,40.78,4087593
ACN,2016-03-23,107.38,108.36,107.21,107.66,3193264
ADBE,2016-03-23,92.62,92.935,91.93,92.16,2767607
ADI,2016-03-23,58.58,58.58,58.15,58.33,1711652
ADM,2016-03-23,37.48,37.59,36.55,36.6,4072995
ADP,2016-03-23,88.56,88.79,88.21,88.53,1189072
ADSK,2016-03-23,57.9,58.37,57.16,57.29,1502504
ADS,2016-03-23,210.56,213.095,209.45,209.8,601994
AEE,2016-03-23,48.77,49.17,48.5101,48.99,1514286
AEP,2016-03-23,64.64,65.3064,64.4,65.08,3702591
AES,2016-03-23,11.58,11.58,11.28,11.3,5362002
AET,2016-03-23,112.56,113,111.39,111.75,2229941
AFL,2016-03-23,63.46,63.67,63.19,63.4,1923391
AGN,2016-03-23,276.06,282.59,276.01,281.31,3094587
AIG,2016-03-23,53.72,54.05,53.34,53.44,6417394
AIV,2016-03-23,40.38,40.71,40.2604,40.35,895221
AIZ,2016-03-23,78.7,78.85,77.9,77.96,700038
AJG,2016-03-23,44.06,44.15,43.772,44.02,719508
AKAM,2016-03-23,56.67,56.67,54.95,55.12,1697920
ALB,2016-03-23,61.95,62.19,61.26,61.39,1055188
ALGN,2016-03-23,69.91,70.4,69.51,69.78,689692
ALK,2016-03-23,81.8,82.04,80.56,81.12,1279209
ALLE,2016-03-23,64.07,64.07,63.22,63.36,454627
ALL,2016-03-23,66.91,67.01,66.52,66.66,2080461
ALXN,2016-03-23,134.96,136.75,131.25,133.63,2333273
AMAT,2016-03-23,20.68,20.76,20.2,20.28,12699150
AMD,2016-03-23,2.8,2.825,2.68,2.68,10167129
AME,2016-03-23,49.77,49.87,49.2,49.35,714287
AMGN,2016-03-23,150.31,151.91,148.14,148.76,3107554
AMG,2016-03-23,161.37,161.37,158.84,158.98,497053
AMP,2016-03-23,93.48,94.04,92.39,92.76,1541322
AMT,2016-03-23,100,100.96,99.57,99.58,1343899
AMZN,2016-03-23,561,572.48,558.1,569.63,3983720
ANDV,2016-03-23,91.36,92.27,89.98,90.62,1924525
ANSS,2016-03-23,87.47,87.92,86.77,87.11,272880
ANTM,2016-03-23,141.74,141.86,139.04,139.5,1652082
AON,2016-03-23,101.24,101.37,100.05,100.51,2463196
AOS,2016-03-23,37.7,37.8,37.175,37.22,1109312
APA,2016-03-23,49.28,49.73,47.65,47.86,5682471
APC,2016-03-23,47.47,48.31,46.16,46.29,6318950
APD,2016-03-23,142.46,143.93,141.53,143.93,2508672
APH,2016-03-23,57.23,57.26,56.755,56.86,665054
ARE,2016-03-23,88.21,88.705,87.61,88.5,856428
ARNC,2016-03-23,29.07,29.4,27.75,27.96,8475472
ATVI,2016-03-23,32.48,32.81,32.42,32.58,4115875
AVB,2016-03-23,186.04,186.59,184.96,185.51,543324
AVGO,2016-03-23,154.82,155.32,152.34,152.99,2757731
AVY,2016-03-23,71.11,71.85,70.94,71.35,810115
AWK,2016-03-23,67.82,67.9,67.32,67.55,1038515
AXP,2016-03-23,60.7,60.91,60.28,60.63,3605059
AYI,2016-03-23,220.82,221.56,217.54,217.8,229785
AZO,2016-03-23,787.53,807.49,786.1825,805.29,399610
A,2016-03-23,39.9,39.99,39.37,39.47,1554822
BAC,2016-03-23,13.77,13.83,13.6,13.62,95789696
BAX,2016-03-23,40.72,41.07,40.32,40.69,8920790
BA,2016-03-23,134.99,135,132.74,132.86,4361178
BBT,2016-03-23,34.44,34.51,34.0736,34.14,3674290
BBY,2016-03-23,32,32,31.39,31.42,2549824
BDX,2016-03-23,149.65,150.15,149.06,149.24,541619
BEN,2016-03-23,38.96,39.15,38.54,38.57,2794238
BF.B,2016-03-23,48.76,48.91,48.25,48.31,764488
BIIB,2016-03-23,257,258.35,253.59,255.24,1545596
BK,2016-03-23,37.89,37.94,37.42,37.52,5096261
BLK,2016-03-23,340.98,341.86,337.3,339.23,466515
BLL,2016-03-23,35.285,35.575,35.165,35.24,1650800
BMY,2016-03-23,63.08,63.08,62.255,62.34,3651484
BRK.B,2016-03-23,142.17,142.17,140.9,140.96,2647138
BSX,2016-03-23,18.35,18.37,18.07,18.16,6895613
BWA,2016-03-23,37.38,37.53,36.58,36.74,1117593
BXP,2016-03-23,125.25,125.73,124.18,124.25,856912
CAG,2016-03-23,42.87,43.34,42.6,43.31,3467479
CAH,2016-03-23,81.35,82.2,81.03,81.28,1731205
CAT,2016-03-23,74.97,75.12,73.57,73.68,5352906
CA,2016-03-23,31.09,31.11,30.49,30.6,2072552
CBG,2016-03-23,29.4,29.53,28.43,28.5,3131170
CBOE,2016-03-23,64.79,66.54,64.627,65.45,424863
CBS,2016-03-23,53.85,53.94,53.28,53.5,2674054
CB,2016-03-23,120.1,120.23,118.98,119.58,1977248
CCI,2016-03-23,86.1,86.21,85.6,85.66,1837214
CCL,2016-03-23,48.89,49.09,47.91,48.06,5313779
CDNS,2016-03-23,22.92,23.01,22.77,22.88,1647679
CELG,2016-03-23,102.7,102.87,99.48,99.92,5016599
CERN,2016-03-23,54.54,54.55,52.22,52.66,3651832
CFG,2016-03-23,21.93,21.965,21.55,21.69,3020086
CF,2016-03-23,33.76,33.7885,32.88,32.97,3035322
CHD,2016-03-23,45.81,46.24,45.6875,45.785,1212868
CHK,2016-03-23,4.74,4.83,4.1,4.13,33995149
CHRW,2016-03-23,73.48,73.9,73.18,73.48,728499
CHTR,2016-03-23,204,204.555,201.9,202.32,1784559
CINF,2016-03-23,65.18,65.28,64.8811,65.09,496256
CI,2016-03-23,139.25,139.935,137.48,137.87,613605
CLX,2016-03-23,126.4,127.88,126.32,127.08,815777
CL,2016-03-23,69.6,70.08,69.54,69.8,2296946
CMA,2016-03-23,39.36,39.36,38.55,38.57,1966722
CMCSA,2016-03-23,29.555,29.85,29.5,29.625,16890020
CME,2016-03-23,95.77,96.82,94.9,96.36,1348104
CMG,2016-03-23,472.96,481.63,471,474.46,798231
CMI,2016-03-23,108.95,109.32,107.66,107.74,2261448
CMS,2016-03-23,41.15,41.8699,40.95,41.59,2173749
CNC,2016-03-23,61.5,64.72,61.35,62.7,7365622
CNP,2016-03-23,20.92,21.0195,20.79,20.94,3025598
COF,2016-03-23,70.52,70.7685,70,70.21,2603838
COG,2016-03-23,21.63,22,21.39,21.47,5256532
COL,2016-03-23,92.48,92.705,91.61,91.67,410063
COO,2016-03-23,149.83,149.83,148.03,148.61,202574
COP,2016-03-23,41.29,41.68,39.81,39.85,11232675
COST,2016-03-23,152.18,153.93,151.64,153.51,2127269
COTY,2016-03-23,26.73,26.93,26.35,26.47,372077
CPB,2016-03-23,63.39,63.819,62.96,63.43,2699175
CRM,2016-03-23,71.69,72.58,71.485,71.78,2945941
CSCO,2016-03-23,28.26,28.275,27.73,27.83,19217486
CSRA,2016-03-23,23.66,24.26,23.66,24.17,1028851
CSX,2016-03-23,26.35,26.37,25.81,25.86,6385786
CTAS,2016-03-23,91,91.3,85.86,86.28,1980839
CTL,2016-03-23,31.58,31.62,30.89,31.02,5105004
CTSH,2016-03-23,58.66,59.27,58.23,59.06,4891779
CTXS,2016-03-23,77.6,77.93,76.23,76.65,941213
CVS,2016-03-23,101.67,102.1,100.55,100.74,4228216
CVX,2016-03-23,94.72,94.81,93.04,93.59,10302848
CXO,2016-03-23,101.85,103.62,100.705,101.54,1788082
C,2016-03-23,43.28,43.5,42.28,42.37,23989232
DAL,2016-03-23,49.59,49.73,48.6,48.91,8783144
DE,2016-03-23,81.91,82.005,80.54,80.84,1911642
DFS,2016-03-23,50.16,50.19,49.71,49.86,1838409
DGX,2016-03-23,70.01,70.6553,69.85,70.15,817294
DG,2016-03-23,83.93,85.05,83.7,84.52,2407066
DHI,2016-03-23,29.82,29.87,29.31,29.35,3599247
DHR,2016-03-23,94.96,95,94.3998,94.84,1939742
DISCA,2016-03-23,28.8864,28.8864,27.52,27.81,3373022
DISCK,2016-03-23,27.2,27.3,26.26,26.44,1374224
DISH,2016-03-23,48.05,48.41,47.58,47.82,1454640
DIS,2016-03-23,97.72,97.845,96.75,96.83,5517747
DLR,2016-03-23,87.13,88.06,86.36,87.12,1145559
DLTR,2016-03-23,79.1,79.905,78.71,78.96,1247044
DOV,2016-03-23,66,66.2,64.62,64.74,987126
DPS,2016-03-23,89.36,90.62,89,89.96,1491905
DRE,2016-03-23,21.83,22,21.82,21.84,1218837
DRI,2016-03-23,66.78,67.19,66.3,66.52,959109
DTE,2016-03-23,88.44,89.71,87.915,89.39,956134
DUK,2016-03-23,78.86,80.01,78.43,79.81,2565722
DVA,2016-03-23,72.68,73,71.79,72.32,686012
DVN,2016-03-23,27.59,27.87,25.45,25.76,14814614
D,2016-03-23,73.18,73.745,72.63,73.51,1828662
EA,2016-03-23,63.9,65.5,63.58,65.05,3352418
EBAY,2016-03-23,24.09,24.28,23.955,24.17,7740851
ECL,2016-03-23,110.25,110.91,109.61,110,898269
ED,2016-03-23,74.73,75.865,74.21,75.35,1643743
EFX,2016-03-23,112.09,112.66,111.27,111.54,1042181
EIX,2016-03-23,71.05,71.84,70.7,71.59,1782029
EL,2016-03-23,93.49,94.09,93.25,93.38,771910
EMN,2016-03-23,72.68,73.18,72.28,72.63,939713
EMR,2016-03-23,54.98,55.08,54.44,54.6,3780532
EOG,2016-03-23,75.45,76.54,73.84,74.34,3840738
EQIX,2016-03-23,319.31,320.49,317.72,319.36,456945
EQR,2016-03-23,72.82,72.93,72.33,72.54,1698229
EQT,2016-03-23,63.55,64.28,62.88,63.05,1113353
ESRX,2016-03-23,67.75,68.37,67.13,67.33,7985852
ESS,2016-03-23,228.5,230.36,228.14,228.51,533661
ES,2016-03-23,57.49,58.08,57.1301,57.93,1344233
ETFC,2016-03-23,25,25.19,24.75,24.8,2160919
ETN,2016-03-23,63.26,63.26,62.395,62.48,2905454
ETR,2016-03-23,77.78,78.64,77.43,78.14,884802
EW,2016-03-23,86.12,86.91,85.67,85.89,1003052
EXC,2016-03-23,34.98,35.5,34.505,34.72,11565310
EXPD,2016-03-23,48.43,48.66,48.04,48.5,1052600
EXPE,2016-03-23,109.34,109.72,108.38,108.99,1642723
EXR,2016-03-23,88.85,90.19,88.54,89.37,988894
FAST,2016-03-23,48.98,49.08,48.64,48.83,2132736
FBHS,2016-03-23,54.61,55.66,54.44,54.65,1543321
FB,2016-03-23,112.01,113.19,112,112.54,18561974
FCX,2016-03-23,10.57,10.72,9.73,9.75,48678097
FDX,2016-03-23,163.42,163.73,162.3694,162.63,1247517
FE,2016-03-23,35.73,36.075,35.52,35.98,2830713
FFIV,2016-03-23,104.35,104.54,102.7,102.99,641941
FISV,2016-03-23,99.87,101.01,99.58,100.31,912344
FIS,2016-03-23,62.49,63.03,62.2,62.89,2280015
FITB,2016-03-23,17.3,17.37,17.17,17.21,4553829
FLIR,2016-03-23,33.75,33.75,33.125,33.37,826229
FLR,2016-03-23,54.83,55.1,54.06,54.16,1416558
FLS,2016-03-23,46.38,46.47,44.45,44.46,1465858
FL,2016-03-23,64.85,64.85,62.71,63.79,4126224
FMC,2016-03-23,41.44,41.83,41.23,41.39,1043458
FOXA,2016-03-23,27.98,28.06,27.72,27.79,6189447
FOX,2016-03-23,28.02,28.08,27.82,27.99,2739242
FRT,2016-03-23,153.71,154.04,152.03,152.13,500504
FTI,2016-03-23,27.19,27.54,26.86,26.87,2375980
F,2016-03-23,13.57,13.605,13.1901,13.26,31535467
GD,2016-03-23,135.2,135.519,134.09,134.32,785603
GE,2016-03-23,31.04,31.24,31.01,31.07,27235058
GGP,2016-03-23,28.99,29.095,28.81,28.94,2528859
GILD,2016-03-23,90.96,92.22,89.97,90.08,13891940
GIS,2016-03-23,60.53,61.36,60.14,61.01,5265223
GLW,2016-03-23,20.26,20.27,20.015,20.13,6757905
GM,2016-03-23,31.92,31.93,31.17,31.31,9107054
GOOGL,2016-03-23,763.35,765.39,756.03,757.56,1233854
GOOG,2016-03-23,742.36,745.7199,736.15,738.06,1432099
GPC,2016-03-23,97.22,98.1165,96.54,97.62,645718
GPN,2016-03-23,59.57,60.45,59.04,59.67,1940678
GPS,2016-03-23,29.17,29.17,28.65,28.72,4046987
GRMN,2016-03-23,39.83,39.94,39.22,39.33,776068
GS,2016-03-23,154.25,155.55,153.59,154.08,3633368
GT,2016-03-23,32.67,32.73,32.195,32.21,2421835
GWW,2016-03-23,228.2,230.29,227.46,229.11,470399
HAL,2016-03-23,35.38,35.78,34.82,35.03,7941396
HAS,2016-03-23,77.98,78.3277,77.42,78.07,720054
HBAN,2016-03-23,9.68,9.72,9.6,9.63,9943831
HBI,2016-03-23,28.85,28.85,28.0599,28.06,3038529
HCA,2016-03-23,77.27,78.67,76.83,76.95,2662395
HCN,2016-03-23,66.82,67.37,66.27,66.88,1723410
HCP,2016-03-23,32.18,32.24,31.48,31.63,4144265
HD,2016-03-23,130.59,131.18,129.95,130.22,3625269
HES,2016-03-23,53.08,53.3,51.45,51.6,4246538
HIG,2016-03-23,45.82,46.01,45.61,45.86,2590043
HII,2016-03-23,136.88,140.07,136.88,138.39,262076
HOG,2016-03-23,49.52,49.725,48.29,48.37,2041967
HOLX,2016-03-23,34.8,34.9,33.68,34,3450503
HON,2016-03-23,112.47,112.73,111.93,112.21,2201370
HPE,2016-03-23,17.52,17.57,17.09,17.46,11434939
HPQ,2016-03-23,12.24,12.2801,11.97,12.02,11990005
HP,2016-03-23,59.59,60.66,57.7,57.84,2432113
HRB,2016-03-23,26.96,27.11,26.76,26.99,2575224
HRL,2016-03-23,43.48,43.99,43.26,43.69,2211530
HRS,2016-03-23,79.48,79.5,78.5,79.04,935911
HSIC,2016-03-23,84.325,84.975,84.13,84.285,682732
HST,2016-03-23,16.48,16.51,16.01,16.18,11951682
HSY,2016-03-23,89.35,90.38,89.25,89.92,963727
HUM,2016-03-23,184.76,184.76,182.51,183.59,466785
IBM,2016-03-23,148,148.03,145.13,145.4,4764221
ICE,2016-03-23,47.066,47.608,46.95,47.31,2375395
IDXX,2016-03-23,76.37,76.53,75.3,75.46,434539
IFF,2016-03-23,113.91,114.49,112.81,113.63,405172
ILMN,2016-03-23,156.23,158.23,152.1,152.54,858258
INCY,2016-03-23,70.81,71.33,67.22,67.43,1473517
INFO,2016-03-23,33.6,33.69,33.01,33.58,3854754
INTC,2016-03-23,32.47,32.47,31.98,32,18765319
INTU,2016-03-23,101.67,102.05,101.06,101.7,1630599
IPG,2016-03-23,21.53,21.7,21.42,21.64,3575455
IP,2016-03-23,41.18,41.38,40.65,40.71,2641268
IQV,2016-03-23,65.38,65.83,64.39,64.54,600538
IRM,2016-03-23,32.89,32.99,32.64,32.85,1187022
IR,2016-03-23,61.5,61.69,60.81,61.41,1924510
ISRG,2016-03-23,197.0765,198.6598,195.3831,195.4431,837876
ITW,2016-03-23,102.3,102.45,101.68,102.1,1731118
IT,2016-03-23,86.63,86.81,86.0259,86.28,205146
IVZ,2016-03-23,30.82,30.82,30.185,30.4,3100676
JBHT,2016-03-23,85.56,86.41,84.89,86.03,660321
JCI,2016-03-23,37.7591,37.8953,37.3612,37.4031,2425397
JEC,2016-03-23,44.3,44.4,43.63,43.66,615090
JNJ,2016-03-23,107.29,108.825,107.2,108.5,8191313
JNPR,2016-03-23,25.96,26.02,25.62,25.64,6846942
JPM,2016-03-23,60.34,60.51,59.86,59.94,11658691
JWN,2016-03-23,56.84,56.87,55.9,56.04,2114352
KEY,2016-03-23,11.39,11.4,11.19,11.26,12352924
KHC,2016-03-23,76.57,77.06,76.21,76.81,2295790
KIM,2016-03-23,27.99,28.03,27.76,27.79,1841275
KLAC,2016-03-23,71.57,71.57,70.96,71,514947
KMB,2016-03-23,133.73,135.38,133.66,133.98,2226762
KMI,2016-03-23,18.47,18.63,17.71,17.75,21831871
KMX,2016-03-23,50.04,50.04,48.31,48.44,2113984
KORS,2016-03-23,55.74,56.55,55.38,55.93,2118502
KO,2016-03-23,45.4,45.71,45.35,45.46,9292052
KR,2016-03-23,37.92,38.02,37.355,37.59,9195002
KSS,2016-03-23,46.84,47.12,46.49,46.71,1928802
KSU,2016-03-23,85.31,86.23,84.6,85.35,842252
K,2016-03-23,74.34,75.36,74.2,75.04,1841213
LB,2016-03-23,85.75,85.76,85,85.3,3724953
LEG,2016-03-23,47.52,47.73,47.02,47.05,978739
LEN,2016-03-23,46.0392,46.3235,45.2843,45.2941,2125461
LH,2016-03-23,114.16,114.55,113.55,113.92,706881
LKQ,2016-03-23,30.73,30.81,30.18,30.21,3080294
LLL,2016-03-23,119.32,120.85,119.32,119.58,533333
LLY,2016-03-23,72.17,72.23,70.91,71.17,3884445
LMT,2016-03-23,220.89,222.54,220.615,221.26,781907
LNC,2016-03-23,41.04,41.17,40.22,40.32,1866176
LNT,2016-03-23,35.995,36.41,35.735,36.3,1181798
LOW,2016-03-23,75.26,75.52,74.64,74.78,3777972
LRCX,2016-03-23,79.85,80.01,79.32,79.36,2011090
LUK,2016-03-23,16.2,16.33,15.99,16,2261103
LUV,2016-03-23,44.72,44.93,44.1682,44.43,4374193
LYB,2016-03-23,85.85,85.92,84.26,84.71,3714170
L,2016-03-23,39.22,39.315,38.62,38.64,1031673
MAA,2016-03-23,99.55,99.665,98.59,98.95,296243
MAC,2016-03-23,79.47,79.8,78.68,78.7,970127
MAR,2016-03-23,70.55,70.83,69.19,69.6,7108045
MAS,2016-03-23,30.84,31.37,30.82,30.94,3334117
MAT,2016-03-23,32.28,32.69,32.065,32.47,3391295
MA,2016-03-23,91.88,92.65,91.64,92.13,2816138
MCD,2016-03-23,124.1,125,123.86,124.19,4143636
MCHP,2016-03-23,48.37,48.545,47.89,47.96,1371594
MCK,2016-03-23,157,158.06,154.89,155.03,1387174
MCO,2016-03-23,95.51,96.24,94.15,94.26,1514396
MDLZ,2016-03-23,39.96,40.2,39.5,39.94,15611115
MDT,2016-03-23,74.76,75.19,74.38,74.5,7755333
MET,2016-03-23,44,44,43.26,43.41,7324748
MGM,2016-03-23,21.1,21.11,20.68,20.76,3596000
MHK,2016-03-23,187.77,187.77,185.84,186.31,494137
MKC,2016-03-23,94.31,96.1,94.01,95.84,975511
MLM,2016-03-23,154.57,156.27,152.8,153.84,490328
MMC,2016-03-23,59.72,59.88,59.45,59.54,1397045
MMM,2016-03-23,164.6,164.99,163.46,164.27,2304955
MNST,2016-03-23,44.57,45.1633,44.26,44.2766,2684046
MON,2016-03-23,90.25,90.65,89.07,90.07,1653195
MOS,2016-03-23,28.7,28.83,27.89,28.02,5694522
MO,2016-03-23,60.86,61.78,60.33,61.41,6229250
MPC,2016-03-23,38.41,38.5,36.79,37.24,5294390
MRK,2016-03-23,53.6,53.6,52.85,53.08,9947490
MRO,2016-03-23,11.14,11.2297,10.12,10.19,31271285
MSFT,2016-03-23,54.11,54.24,53.74,53.97,20129015
MSI,2016-03-23,73.69,73.69,72.85,73.15,1358244
MS,2016-03-23,25.83,25.87,25.2,25.27,10430600
MTB,2016-03-23,112.5,113.02,111.48,111.97,615007
MTD,2016-03-23,337.33,339.75,335.12,337.18,111688
MU,2016-03-23,11.43,11.46,10.63,10.65,29424325
MYL,2016-03-23,46.22,46.45,45.37,45.41,2217563
M,2016-03-23,43.59,43.83,42.9,43.42,2526121
NAVI,2016-03-23,12.31,12.37,11.89,11.89,2640645
NBL,2016-03-23,33.33,33.46,32.28,32.55,2938736
NCLH,2016-03-23,51.67,51.67,49.7,49.77,2597820
NDAQ,2016-03-23,64.61,66.36,64.52,65.64,1583991
NEE,2016-03-23,116.7,118.1,116.42,117.69,1671015
NEM,2016-03-23,26.55,26.56,24.96,24.98,13198093
NFLX,2016-03-23,99.75,100.39,98.81,99.59,8313480
NFX,2016-03-23,32.82,33,31.8411,32.12,3639271
NI,2016-03-23,22.84,23.14,22.7299,23.02,1600076
NKE,2016-03-23,61.33,63.45,61.15,62.44,26987016
NLSN,2016-03-23,51.78,52.17,51.37,51.93,1517398
NOC,2016-03-23,193.96,195.64,193.87,194.96,986364
NOV,2016-03-23,31.89,32.32,31.215,31.38,5342985
NRG,2016-03-23,13.69,13.72,12.98,12.99,4170345
NSC,2016-03-23,84.37,84.54,82.74,82.86,1101152
NTAP,2016-03-23,27.19,27.2,26.27,26.38,2044286
NTRS,2016-03-23,65.9,66.1,65.41,65.63,627915
NUE,2016-03-23,46.09,46.67,45.88,46.05,2518548
NVDA,2016-03-23,34,34.68,33.85,34.43,10725171
NWL,2016-03-23,43.06,43.36,42.81,43.09,4835044
NWSA,2016-03-23,12.61,12.75,12.52,12.54,6079724
NWS,2016-03-23,13.18,13.295,13.01,13.02,1791473
OKE,2016-03-23,29.79,29.9999,28.41,28.44,2394644
OMC,2016-03-23,81.57,81.96,80.99,81.29,1711230
ORCL,2016-03-23,41.3,41.35,40.57,40.75,13666756
ORLY,2016-03-23,272.7,277.68,271.62,276.44,729404
OXY,2016-03-23,68.89,69.4,68.03,68.29,4478906
O,2016-03-23,60.64,61.78,60.6356,61.41,1353660
PAYX,2016-03-23,54.07,54.24,53.83,53.95,1417387
PBCT,2016-03-23,16.14,16.17,15.955,15.96,3569295
PCAR,2016-03-23,54.45,54.45,53.6,53.68,1560343
PCG,2016-03-23,58.4,59.18,58.27,58.96,1545730
PCLN,2016-03-23,1322.91,1323.84,1300,1306.11,447934
PDCO,2016-03-23,45.69,46.27,45.5,45.9,757741
PEG,2016-03-23,45.72,46.445,45.58,46.21,2840716
PEP,2016-03-23,100.69,101.7626,100.53,100.81,3407894
PFE,2016-03-23,30.43,30.61,30.1,30.19,40783393
PFG,2016-03-23,40.63,40.63,39.56,39.76,1769088
PGR,2016-03-23,34.99,35.27,34.92,35.17,3701329
PG,2016-03-23,82.72,83.49,82.58,82.82,5594556
PHM,2016-03-23,18.17,18.24,17.96,17.98,4321456
PH,2016-03-23,111.43,111.82,110.49,110.62,996025
PKG,2016-03-23,58.82,59.46,58.3333,58.39,1308753
PKI,2016-03-23,48.79,49.065,48.6,48.65,841373
PLD,2016-03-23,42.59,42.8,42.18,42.18,2261400
PM,2016-03-23,96.74,97.292,96.28,97.07,3028896
PNC,2016-03-23,85.96,86.08,85.16,85.35,2179214
PNR,2016-03-23,53.79,53.79,52.8,52.94,867675
PNW,2016-03-23,72.54,73.53,72.24,73.29,527232
PPG,2016-03-23,108.91,109.68,108.13,109.14,1222284
PPL,2016-03-23,36.97,37.245,36.725,37.06,4762897
PRGO,2016-03-23,133.25,133.71,129.97,130.23,1530613
PRU,2016-03-23,73.83,74,72.59,72.83,2065889
PSA,2016-03-23,264.35,267.17,263.18,265.2,605584
PSX,2016-03-23,89.94,89.94,87.88,88.12,2012458
PVH,2016-03-23,88.3,88.96,87.42,87.63,1677780
PWR,2016-03-23,22.62,22.69,22.29,22.32,2317060
PXD,2016-03-23,139.74,139.9,135.82,136.77,1872723
PX,2016-03-23,112.39,113.36,111.6625,112.8,1229492
PYPL,2016-03-23,41.06,41.31,40.04,40.52,8104680
QCOM,2016-03-23,52.12,52.1599,50.81,50.99,9194607
QRVO,2016-03-23,51.72,51.78,49.5,49.52,906652
RCL,2016-03-23,76.14,76.3569,73.26,73.3,2507246
REGN,2016-03-23,378.85,384.312,365.14,365.38,694495
REG,2016-03-23,73.53,73.78,73.18,73.19,760442
RE,2016-03-23,193.84,195.495,193.2,193.33,214698
RF,2016-03-23,8.15,8.18,8.06,8.08,13052123
RHI,2016-03-23,44.01,44.0373,43.33,43.63,1066854
RHT,2016-03-23,74.09,74.76,71.68,72.54,3606267
RJF,2016-03-23,48.06,48.06,47.11,47.37,702222
RL,2016-03-23,97.21,97.43,95.43,95.89,749430
RMD,2016-03-23,56.32,57.03,55.85,56.35,1602631
ROK,2016-03-23,113.56,113.99,112.84,113.05,552878
ROP,2016-03-23,182.15,182.615,179.28,179.96,409026
ROST,2016-03-23,58.04,58.41,57.62,58.18,1281168
RRC,2016-03-23,32.18,32.77,31.15,31.18,3096040
RSG,2016-03-23,47.55,47.94,47.5,47.88,1317671
RTN,2016-03-23,123.08,124.58,123,123.86,1282729
SBAC,2016-03-23,97.97,98.31,96.89,96.95,640368
SBUX,2016-03-23,59.14,59.395,58.69,58.83,5794495
SCG,2016-03-23,67.89,68.66,67.53,68.29,597304
SCHW,2016-03-23,28.43,28.57,27.9,28.03,7297574
SEE,2016-03-23,48.39,48.51,47.61,47.74,1173606
SHW,2016-03-23,281.73,285.38,280,282.99,1188140
SIG,2016-03-23,118.29,118.94,115.71,118.01,1402383
SJM,2016-03-23,127.7,129.13,126.84,128.77,644498
SLB,2016-03-23,73.04,73.52,72.63,72.96,5923607
SLG,2016-03-23,95.89,96.44,94.53,94.53,900099
SNA,2016-03-23,156.72,157.0889,155.265,155.81,283472
SNI,2016-03-23,64.16,64.42,63.13,63.48,955522
SNPS,2016-03-23,47.85,47.88,47.49,47.57,798724
SO,2016-03-23,50.31,50.87,50.07,50.67,3151559
SPGI,2016-03-23,97.27,97.98,97.14,97.22,1671640
SPG,2016-03-23,201.08,203.18,200.91,201.5,1068151
SRCL,2016-03-23,123.7,123.99,123.05,123.81,960600
SRE,2016-03-23,102.3,102.53,101.39,101.83,1438170
STI,2016-03-23,36.95,37.06,36.6,36.63,2761202
STT,2016-03-23,59.26,60.054,58.93,59.64,5657784
STX,2016-03-23,36.72,36.8,34.75,34.8,4559847
STZ,2016-03-23,149.42,150.76,149.08,150.11,1808155
SWKS,2016-03-23,76.45,76.7199,75.83,76.3,2946051
SWK,2016-03-23,102.8,103.96,102.265,102.95,1454579
SYF,2016-03-23,28.58,28.75,28.255,28.42,4987733
SYK,2016-03-23,104.89,105.945,104.7048,105.59,1610615
SYMC,2016-03-23,18.81,18.94,18.455,18.64,7587384
SYY,2016-03-23,46.17,46.59,46.09,46.35,2954703
TAP,2016-03-23,94.92,95.71,94.32,95.52,1690511
TDG,2016-03-23,223.48,224.66,220.83,220.95,480772
TEL,2016-03-23,61.54,61.54,60.95,61.02,990606
TGT,2016-03-23,81.73,82.35,81.5,81.5,4792681
TIF,2016-03-23,72.36,72.62,71.8,71.98,2103259
TJX,2016-03-23,77.53,78.02,77.096,77.72,2741845
TMK,2016-03-23,55.14,55.17,54.69,54.7,391791
TMO,2016-03-23,139,139.75,138.415,138.82,1076582
TPR,2016-03-23,38.68,39.32,38.5,38.75,2033398
TRIP,2016-03-23,64.16,64.3396,61.5075,61.74,2097281
TROW,2016-03-23,73.05,73.52,72.54,73.1,1063477
TRV,2016-03-23,116.16,116.46,115.05,115.89,1458602
TSCO,2016-03-23,89.16,89.52,88.35,89.06,706318
TSN,2016-03-23,66.86,67.615,66.38,67.44,2635149
TSS,2016-03-23,45.83,46.33,45.63,46.2,987325
TWX,2016-03-23,72.5,72.5,70.46,70.69,6603600
TXN,2016-03-23,56.97,56.9901,56.55,56.6,3220905
TXT,2016-03-23,36.41,36.715,36.25,36.59,2569599
T,2016-03-23,38.6,38.6569,38.37,38.54,20807918
UAA,2016-03-23,41.61,41.98,41.35,41.44,4012642
UAL,2016-03-23,60.43,60.61,59.29,59.74,4020443
UDR,2016-03-23,37.47,37.62,37.17,37.19,1124555
UHS,2016-03-23,119.11,121.64,118.19,118.62,588234
ULTA,2016-03-23,191.22,193.07,190.77,191.57,527300
UNH,2016-03-23,128.15,130.35,128.02,129.79,6166362
UNM,2016-03-23,31.95,32.15,31.54,31.59,2135567
UNP,2016-03-23,82.13,82.35,81.39,81.52,4268411
UPS,2016-03-23,104.74,105.21,104.56,104.88,2210364
URI,2016-03-23,63.25,63.66,61.245,61.6,1626207
USB,2016-03-23,41.2,41.53,41.06,41.19,6761849
UTX,2016-03-23,98.77,99.465,98.28,99.11,3235349
VAR,2016-03-23,79.4,79.4,78.58,78.69,446097
VFC,2016-03-23,65,65.03,64,64.42,2824405
VIAB,2016-03-23,40.57,40.57,39.4,39.7,2552948
VLO,2016-03-23,66.09,66.72,64.71,64.9,4293425
VMC,2016-03-23,104.29,105.59,104.08,104.6,755998
VNO,2016-03-23,92.37,93.02,91.13,91.17,676213
VRSK,2016-03-23,77.62,77.93,77.11,77.52,506601
VRSN,2016-03-23,89.37,89.48,88.37,88.89,502332
VRTX,2016-03-23,86,86,80,80.15,2198077
VTR,2016-03-23,61.55,61.615,60.99,61.19,2204921
VZ,2016-03-23,53.13,53.2299,52.82,52.91,9716116
V,2016-03-23,72.95,74.1693,72.77,73.91,7287120
WAT,2016-03-23,130.08,131.55,129.3,130.65,406204
WBA,2016-03-23,82.82,83.05,82.08,82.34,2114083
WDC,2016-03-23,51.2,51.35,48.62,48.72,6578824
WEC,2016-03-23,58.29,59.18,57.97,58.83,1749274
WFC,2016-03-23,50.18,50.33,49.7,49.76,13648139
WHR,2016-03-23,176.7,177.05,174.83,175.01,673752
WLTW,2016-03-23,121.47,121.47,119.1,119.38,444186
WMB,2016-03-23,17.74,17.88,15.95,16.26,9482617
WMT,2016-03-23,68.01,68.1,67.44,67.46,6110647
WM,2016-03-23,58.45,58.985,58.25,58.91,2234741
WRK,2016-03-23,39.86,40.12,39.03,39.2,1255647
WU,2016-03-23,18.9,18.97,18.71,18.8,3740641
WYNN,2016-03-23,94.75,94.77,91.5,91.76,2251653
WYN,2016-03-23,76.12,76.12,74.39,74.73,1321750
WY,2016-03-23,30.5,30.72,30.24,30.24,4343888
XEC,2016-03-23,96.19,97.97,94.05,94.47,931062
XEL,2016-03-23,40.79,41.285,40.58,41.12,2566302
XLNX,2016-03-23,47.6,47.65,47.16,47.33,1672871
XL,2016-03-23,36.93,37.13,36.76,37.05,1681153
XOM,2016-03-23,83.86,84.2999,83.52,83.75,12748876
XRAY,2016-03-23,60.68,61.33,60.22,60.55,1691226
XRX,2016-03-23,42.88,42.92,42.08,42.24,1229154
XYL,2016-03-23,39.21,39.53,38.93,39.37,1255291
YUM,2016-03-23,79.1,81.5,78.12,80.55,6511673
ZBH,2016-03-23,104.58,105,103.78,104.43,921766
ZION,2016-03-23,25.24,25.32,24.85,24.94,2220966
ZTS,2016-03-23,42.8,42.84,42.15,42.64,5261521
AAL,2016-03-24,41.88,41.95,40.19,40.5,12515149
AAPL,2016-03-24,105.47,106.25,104.89,105.67,26132955
AAP,2016-03-24,160.99,162.04,159.95,161.82,845993
ABBV,2016-03-24,56.14,56.25,55.67,56.12,5278949
ABC,2016-03-24,86.86,87.23,85.9499,86.17,2449692
ABT,2016-03-24,40.64,40.9,40.36,40.75,4261406
ACN,2016-03-24,108.79,114.435,108.68,114.3,6472689
ADBE,2016-03-24,91.5,92.74,91.25,92.52,3266804
ADI,2016-03-24,58.05,58.65,57.67,58.64,1947835
ADM,2016-03-24,36.3,36.73,35.83,36.47,3465879
ADP,2016-03-24,88.23,88.77,87.77,88.75,1035411
ADSK,2016-03-24,56.96,57.53,56.18,57.37,1152559
ADS,2016-03-24,209.42,212.35,207.11,211.77,550307
AEE,2016-03-24,48.82,49.275,48.715,49.25,1179947
AEP,2016-03-24,65.02,65.4,64.715,65.06,3985109
AES,2016-03-24,11.24,11.58,11.16,11.57,7712164
AET,2016-03-24,111.37,112.96,111.24,112.41,2172784
AFL,2016-03-24,62.91,62.94,62.34,62.7,1744713
AGN,2016-03-24,278.13,281.28,278.05,279.32,2239094
AIG,2016-03-24,52.97,53.06,52.54,52.98,5609935
AIV,2016-03-24,40.26,40.44,39.94,40.37,849660
AIZ,2016-03-24,77.67,77.91,76.41,77.18,649140
AJG,2016-03-24,43.84,44,43.66,43.98,674089
AKAM,2016-03-24,54.65,55.13,54.391,54.84,1940498
ALB,2016-03-24,60.67,62.085,60.34,61.92,711052
ALGN,2016-03-24,69.6,70.35,68.81,70.23,597216
ALK,2016-03-24,80.47,80.59,79.4203,80.59,1159728
ALLE,2016-03-24,63.23,63.38,62.69,63.14,448059
ALL,2016-03-24,66.47,66.485,65.94,66.19,1396720
ALXN,2016-03-24,132.88,136.3699,130.37,133.19,1222032
AMAT,2016-03-24,20.28,20.32,19.71,20.15,14108546
AMD,2016-03-24,2.69,2.81,2.62,2.79,10040161
AME,2016-03-24,49.09,49.12,48.69,49.07,858804
AMGN,2016-03-24,148.76,150.95,147.6,149.24,3025752
AMG,2016-03-24,156.66,157.55,154.6011,157.43,396236
AMP,2016-03-24,91.4,92.01,90.6501,91.98,1951683
AMT,2016-03-24,99.4,100.62,98.87,100.35,1576807
AMZN,2016-03-24,567.11,583.55,567.08,582.95,5185539
ANDV,2016-03-24,90.05,93.5,89.845,92.49,2749555
ANSS,2016-03-24,86.82,87.65,86.4359,87.3,363997
ANTM,2016-03-24,138.57,140,137.87,139.97,1274620
AON,2016-03-24,100.03,101.32,99.67,101.13,2178091
AOS,2016-03-24,37.06,37.43,36.895,37.425,1366644
APA,2016-03-24,47.01,48.86,46.59,48.85,4460602
APC,2016-03-24,44.88,46.5,44.34,46.27,9106981
APD,2016-03-24,144.04,144.36,141.32,141.76,1161195
APH,2016-03-24,56.62,57.43,56.3205,57.17,1454279
ARE,2016-03-24,88.11,88.52,87.45,88.52,463080
ARNC,2016-03-24,27.54,28.83,27.12,28.71,6913728
ATVI,2016-03-24,32.44,32.58,31.91,32.21,3764407
AVB,2016-03-24,185.1,185.58,183.84,185.09,493490
AVGO,2016-03-24,151.76,153.29,151.12,153,2565064
AVY,2016-03-24,71.04,71.48,70.73,70.99,566911
AWK,2016-03-24,67.68,67.98,67.333,67.63,1575929
AXP,2016-03-24,60.22,60.52,59.595,60.47,3549860
AYI,2016-03-24,217.43,220.4,212.93,214.91,449186
AZO,2016-03-24,803.48,810,798.5,803.06,249636
A,2016-03-24,39.16,39.45,38.89,39.43,993627
BAC,2016-03-24,13.41,13.69,13.27,13.68,94836539
BAX,2016-03-24,40.36,40.51,39.9,40.11,4569222
BA,2016-03-24,131.61,132.23,130.03,132.12,4573148
BBT,2016-03-24,33.92,33.92,33.43,33.69,4278193
BBY,2016-03-24,31.44,31.66,31.005,31.29,3007322
BDX,2016-03-24,148.49,149.28,147.74,149.13,642882
BEN,2016-03-24,38.06,38.13,37.675,38.09,2872440
BF.B,2016-03-24,48.175,48.62,48.025,48.25,679100
BIIB,2016-03-24,253.79,257.54,251.13,254.69,1077050
BK,2016-03-24,37.09,37.3199,36.8,37.28,3667468
BLK,2016-03-24,336.47,337.87,331.73,334.28,662382
BLL,2016-03-24,35.055,35.27,34.785,35.12,1301950
BMY,2016-03-24,62.18,62.56,61.73,62.52,5342149
BRK.B,2016-03-24,140.22,140.6,139.56,140.11,3777927
BSX,2016-03-24,18.02,18.07,17.78,17.93,4358521
BWA,2016-03-24,36.17,36.92,35.81,36.92,1452291
BXP,2016-03-24,123.78,124.25,122.35,123.87,688925
CAG,2016-03-24,43.7,44.35,43.39,44.07,4793330
CAH,2016-03-24,80.915,82.13,80.59,81.48,1729107
CAT,2016-03-24,72.93,75.35,72.73,75.29,7036135
CA,2016-03-24,30.48,30.86,30.3801,30.73,1542738
CBG,2016-03-24,28,28.2,27.76,28.04,3671865
CBOE,2016-03-24,65.59,65.86,64.71,64.72,449644
CBS,2016-03-24,53,54.175,52.7464,54.06,3003688
CB,2016-03-24,119.31,119.99,118.49,119.61,1304410
CCI,2016-03-24,85.63,85.72,85,85.58,2122819
CCL,2016-03-24,48.21,49.02,47.9,48.92,4340759
CDNS,2016-03-24,22.72,23.005,22.72,23,1691729
CELG,2016-03-24,99.21,101.98,98.1,100.54,3773016
CERN,2016-03-24,52.49,52.9,51.13,51.46,3631816
CFG,2016-03-24,21.44,21.7,21.22,21.59,3906765
CF,2016-03-24,32.44,32.44,31.45,31.94,4183539
CHD,2016-03-24,45.805,46.02,45.525,45.725,1392612
CHK,2016-03-24,3.86,4.45,3.78,4.25,30180696
CHRW,2016-03-24,73.09,73.77,73.09,73.74,608946
CHTR,2016-03-24,202.01,202.01,196.9,198.34,2058161
CINF,2016-03-24,64.97,65.11,64.645,64.74,575572
CI,2016-03-24,137.09,138.29,136.97,137.95,462550
CLX,2016-03-24,126.91,127.58,126.195,126.56,874022
CL,2016-03-24,69.54,69.96,69.38,69.91,3806040
CMA,2016-03-24,38.07,38.78,37.65,38.78,2516897
CMCSA,2016-03-24,29.38,30.09,29.345,30.005,19763768
CME,2016-03-24,96.19,96.19,94.42,95.17,1469635
CMG,2016-03-24,471.44,472.35,462.45,471.37,1019248
CMI,2016-03-24,106.67,107.42,104.84,107.4,1729099
CMS,2016-03-24,41.58,41.85,41.52,41.68,1297866
CNC,2016-03-24,62.7,64.65,62.64,63.76,4052349
CNP,2016-03-24,20.84,21.08,20.715,21,2021400
COF,2016-03-24,69.44,69.78,68.88,69.76,2090443
COG,2016-03-24,21.02,22.14,20.93,21.97,5672833
COL,2016-03-24,90.87,91.57,90.13,91.25,403433
COO,2016-03-24,147.69,148.91,146.89,148.8,267123
COP,2016-03-24,38.93,40.1,38.53,40.04,9218268
COST,2016-03-24,153.24,154.08,150.85,151.43,2506494
COTY,2016-03-24,26.4,26.7,26.18,26.69,739262
CPB,2016-03-24,63.15,63.62,62.9299,63.17,1745487
CRM,2016-03-24,71.54,72.45,71.06,72.44,2698984
CSCO,2016-03-24,27.77,28.005,27.59,27.96,15871866
CSRA,2016-03-24,24.03,24.735,23.89,24.36,1073966
CSX,2016-03-24,25.77,26.18,25.505,26.17,4321674
CTAS,2016-03-24,86.25,87.95,85.94,87.52,1155088
CTL,2016-03-24,30.87,31.1649,30.68,31.16,5416762
CTSH,2016-03-24,58.87,60.64,58.78,60.32,5095213
CTXS,2016-03-24,76.51,76.82,75.54,76.68,1838540
CVS,2016-03-24,100.69,101.47,100,101.43,3035776
CVX,2016-03-24,92.54,94.94,92.25,94.85,8159102
CXO,2016-03-24,99.11,104.08,97.75,103.61,1732571
C,2016-03-24,41.78,41.94,41.03,41.94,22723369
DAL,2016-03-24,48.48,48.56,47.36,47.84,9138976
DE,2016-03-24,80.5,80.58,80,80.24,3263790
DFS,2016-03-24,49.47,49.7,49.08,49.68,1888966
DGX,2016-03-24,69.44,69.91,68.9108,69.79,886464
DG,2016-03-24,84.2,84.53,83.66,83.95,2704156
DHI,2016-03-24,29.43,29.48,29.08,29.4,3423378
DHR,2016-03-24,94.42,94.84,94.12,94.78,2987521
DISCA,2016-03-24,27.58,28.1,27.32,27.99,2472209
DISCK,2016-03-24,26.27,26.59,25.93,26.53,1599192
DISH,2016-03-24,48.14,48.14,47.12,47.91,1345585
DIS,2016-03-24,96.55,97.49,96.3,97.22,5577661
DLR,2016-03-24,86.96,86.96,85.74,86.16,1259609
DLTR,2016-03-24,78.85,79.26,78.22,78.52,1303515
DOV,2016-03-24,64.37,64.61,63.64,64.61,889410
DPS,2016-03-24,89.54,90.0999,88,88.23,1488329
DRE,2016-03-24,21.74,21.9,21.56,21.74,1079395
DRI,2016-03-24,66.47,66.47,65.29,65.77,1302232
DTE,2016-03-24,88.99,89.62,88.74,89.46,739905
DUK,2016-03-24,79.54,80.11,79.33,79.75,2609455
DVA,2016-03-24,71.62,72.01,71.06,71.55,673920
DVN,2016-03-24,24.88,26.63,24.6,26.47,12753423
D,2016-03-24,73.51,73.59,73.03,73.42,1594632
EA,2016-03-24,64.6,65.73,64.07,64.24,3087820
EBAY,2016-03-24,24.13,24.365,24,24.33,13475086
ECL,2016-03-24,109.27,110.6,109.08,110.53,1065802
ED,2016-03-24,75.31,75.92,75.06,75.56,1229149
EFX,2016-03-24,110.73,111.25,109.09,111.23,962916
EIX,2016-03-24,71.42,71.93,70.83,71.34,2127663
EL,2016-03-24,93.19,93.44,92.66,93.27,621865
EMN,2016-03-24,71.65,72.85,70.89,72.84,1089581
EMR,2016-03-24,54.17,54.46,53.84,54.39,3722945
EOG,2016-03-24,72.42,74.91,72.3205,74.3,3621436
EQIX,2016-03-24,317.96,323,317.8,320.75,548031
EQR,2016-03-24,72.19,72.55,71.77,72.49,1764926
EQT,2016-03-24,61.82,65.06,61.51,64.56,1887464
ESRX,2016-03-24,66.93,67.605,66.23,67.38,4918031
ESS,2016-03-24,227.74,228.22,224.74,226.21,319845
ES,2016-03-24,57.74,58.29,57.65,57.83,1284269
ETFC,2016-03-24,24.5,24.765,24.27,24.66,2737030
ETN,2016-03-24,61.93,62.4,61.3101,62.37,2160172
ETR,2016-03-24,77.84,78.99,77.59,78.84,846449
EW,2016-03-24,85.23,87.64,85.13,87.34,2085444
EXC,2016-03-24,34.72,35.36,34.35,35.31,6011640
EXPD,2016-03-24,48.3,48.77,48.04,48.66,1352980
EXPE,2016-03-24,108.14,108.3762,106.5,107.69,2320028
EXR,2016-03-24,89.16,90.26,88.88,90.08,879677
FAST,2016-03-24,48.69,49.09,48.43,48.9,1927976
FBHS,2016-03-24,54.46,54.665,54.05,54.56,805250
FB,2016-03-24,112.13,113.09,111.68,113.05,17839119
FCX,2016-03-24,9.37,10.145,9.1,10.11,52654336
FDX,2016-03-24,161.3,162.8,160.54,162.65,1100638
FE,2016-03-24,35.85,36.25,35.78,36.16,2968587
FFIV,2016-03-24,102.5,103.35,101,103.14,781293
FISV,2016-03-24,100,100.53,99.04,99.77,968142
FIS,2016-03-24,62.67,62.72,61.95,62.62,1567778
FITB,2016-03-24,17.03,17.15,16.78,17.1,6557205
FLIR,2016-03-24,33.2,33.33,32.915,33.11,598594
FLR,2016-03-24,53.73,54.15,53.35,54.12,1111547
FLS,2016-03-24,43.96,44.14,43.33,44.14,1953172
FL,2016-03-24,63.73,63.83,63.12,63.47,1788350
FMC,2016-03-24,41.01,41.26,40.1,40.55,1288509
FOXA,2016-03-24,27.58,27.845,27.55,27.75,5589621
FOX,2016-03-24,27.92,28.115,27.74,28.02,2888438
FRT,2016-03-24,151.93,152.57,151.23,152.42,506893
FTI,2016-03-24,26.35,27.03,26.11,26.98,4112747
F,2016-03-24,13.11,13.12,12.78,13.06,36203203
GD,2016-03-24,132.4,132.4,127.74,129.08,3344481
GE,2016-03-24,30.91,31.11,30.82,31.11,27602998
GGP,2016-03-24,28.81,28.87,28.54,28.74,2883922
GILD,2016-03-24,89.61,92.82,89.44,91.32,14396506
GIS,2016-03-24,60.8,61.89,60.67,61.36,4916979
GLW,2016-03-24,19.89,20.285,19.825,20.25,7009483
GM,2016-03-24,30.88,30.97,30.39,30.96,12041022
GOOGL,2016-03-24,751.2,757.555,750.5,754.84,1555844
GOOG,2016-03-24,732.01,737.747,731,735.3,1594891
GPC,2016-03-24,97.13,97.8,96.93,97.72,605416
GPN,2016-03-24,59.23,60.2,58.7,60.17,1368216
GPS,2016-03-24,28.73,28.795,28.23,28.76,4748568
GRMN,2016-03-24,39.16,39.16,38.4,38.97,787789
GS,2016-03-24,152.4,153.04,150.13,153,3693406
GT,2016-03-24,32,32.35,31.72,32.18,1924349
GWW,2016-03-24,228.05,231,228.05,229.15,503312
HAL,2016-03-24,34.31,35.31,34.28,35.22,6331067
HAS,2016-03-24,77.63,77.98,77.11,77.3,1002440
HBAN,2016-03-24,9.53,9.61,9.43,9.59,7322260
HBI,2016-03-24,28.08,28.31,27.66,28.16,1756309
HCA,2016-03-24,76.19,76.9901,75.33,76.37,3617892
HCN,2016-03-24,66.45,67.13,65.86,66.96,1630392
HCP,2016-03-24,31.44,31.8,30.96,31.69,3161263
HD,2016-03-24,129.54,130.76,129.46,130.46,3449469
HES,2016-03-24,50.18,52.27,49.7,52.1,4212271
HIG,2016-03-24,45.44,45.65,45.12,45.58,3171835
HII,2016-03-24,137.64,138.1,135.42,137.33,230394
HOG,2016-03-24,48.04,48.04,47.175,47.86,1938905
HOLX,2016-03-24,33.8,34.43,33.69,34.35,1679221
HON,2016-03-24,111.41,111.98,111,111.32,2367459
HPE,2016-03-24,17.41,17.64,17.11,17.57,8869974
HPQ,2016-03-24,11.98,12.1,11.715,12.07,12086628
HP,2016-03-24,56.58,58.19,56.35,58.1,2685765
HRB,2016-03-24,26.84,27.085,26.6,26.61,3828012
HRL,2016-03-24,43.55,43.84,43.08,43.27,1435255
HRS,2016-03-24,78.6,79.35,77.8,78.16,780776
HSIC,2016-03-24,84.155,84.73,83.42,83.99,678744
HST,2016-03-24,16.07,16.25,15.77,16.18,7300624
HSY,2016-03-24,89.4,90.35,89.36,90.07,886057
HUM,2016-03-24,182.32,184.64,181.44,184.07,484886
IBM,2016-03-24,144.98,148.22,144.49,147.95,5044535
ICE,2016-03-24,47.076,47.288,46.576,46.87,2598380
IDXX,2016-03-24,75.4,75.74,74.48,75.59,416384
IFF,2016-03-24,112.59,113.78,111.74,113.24,671804
ILMN,2016-03-24,151.9,155.94,149.51,155.34,955324
INCY,2016-03-24,67.07,72.71,65.5,69.76,1889592
INFO,2016-03-24,33.24,34.55,33.08,34.31,3202702
INTC,2016-03-24,31.87,31.95,31.7001,31.88,14211908
INTU,2016-03-24,101.38,102.12,100.69,101.89,1331843
IPG,2016-03-24,21.57,21.62,21.44,21.52,5081900
IP,2016-03-24,40.5,40.82,40.22,40.79,2746610
IQV,2016-03-24,64.26,64.92,63.66,64.23,482374
IRM,2016-03-24,32.7,32.82,32.38,32.77,801947
IR,2016-03-24,60.75,61.36,60.63,61.28,1811989
ISRG,2016-03-24,194.4398,194.6898,191.9398,194.4365,961068
ITW,2016-03-24,101.44,101.82,101.22,101.39,1576622
IT,2016-03-24,85.75,86.2599,85.0609,86.17,153678
IVZ,2016-03-24,30.02,30.34,29.82,30.33,2046969
JBHT,2016-03-24,85.5,86.16,85.265,86.01,541425
JCI,2016-03-24,37.2984,37.7277,37.0576,37.7068,2000614
JEC,2016-03-24,43.35,43.4,42.92,43.27,700653
JNJ,2016-03-24,108.22,108.61,107.75,108.31,6284486
JNPR,2016-03-24,25.52,25.55,24.96,25.36,5852227
JPM,2016-03-24,59.3,59.51,58.87,59.48,12921194
JWN,2016-03-24,55.9,56.07,55.45,55.97,2026547
KEY,2016-03-24,11.17,11.2,11.01,11.19,9821573
KHC,2016-03-24,76.77,77.27,75.8585,76.46,3356722
KIM,2016-03-24,27.67,27.89,27.52,27.8,2073346
KLAC,2016-03-24,70.91,70.91,70.11,70.8,886502
KMB,2016-03-24,133.66,133.8671,132.82,133.55,1098012
KMI,2016-03-24,17.36,18.09,17,18.09,22244137
KMX,2016-03-24,48.21,48.89,47.11,48.83,2299405
KORS,2016-03-24,55.81,55.82,55.05,55.53,1995129
KO,2016-03-24,45.45,45.6,45.19,45.58,10890206
KR,2016-03-24,37.2,37.69,37.1,37.65,9526121
KSS,2016-03-24,46.26,46.3054,45.57,45.93,2909427
KSU,2016-03-24,84.45,85.39,83.58,84.94,1125672
K,2016-03-24,74.93,75.63,74.68,75.44,1212196
LB,2016-03-24,85.19,86.47,85.1,85.79,1177311
LEG,2016-03-24,46.75,47.2,46.41,47.19,636271
LEN,2016-03-24,45.6274,45.6471,44.9559,45.4412,2640979
LH,2016-03-24,113.12,114.04,112.16,114.02,617612
LKQ,2016-03-24,29.99,30.17,29.82,30.12,2075055
LLL,2016-03-24,118.71,119.11,117.564,118.42,488522
LLY,2016-03-24,70.65,71.44,70.2,71.12,2892926
LMT,2016-03-24,221.05,221.5,217.14,218,1319205
LNC,2016-03-24,39.17,39.62,38.58,39.27,2997304
LNT,2016-03-24,36.19,36.54,36.0992,36.495,954038
LOW,2016-03-24,74.35,74.88,73.83,74.77,3677351
LRCX,2016-03-24,78.74,78.9,77.49,78.88,2156626
LUK,2016-03-24,15.81,16.08,15.7777,16.03,1945169
LUV,2016-03-24,44.35,44.35,43.27,44.06,5960711
LYB,2016-03-24,83.61,85.4,83.29,85.37,2736395
L,2016-03-24,38.36,38.53,38.1899,38.36,744370
MAA,2016-03-24,98.61,99.09,97.83,98.31,466058
MAC,2016-03-24,78.5,78.72,78.13,78.55,1291805
MAR,2016-03-24,69.02,69.72,68.37,68.64,5624402
MAS,2016-03-24,30.84,30.92,30.67,30.89,1924273
MAT,2016-03-24,32.37,32.62,32.0907,32.35,3503947
MA,2016-03-24,91.3,91.97,91.3,91.91,2618724
MCD,2016-03-24,123.69,124,122.66,123.29,5797096
MCHP,2016-03-24,47.57,48.27,47.33,48.12,1183684
MCK,2016-03-24,154.02,158.4,153.94,157.29,1507426
MCO,2016-03-24,93.52,93.52,91.93,92.95,1804770
MDLZ,2016-03-24,39.96,40.06,39.49,39.51,10392781
MDT,2016-03-24,74.02,74.23,73.47,73.97,3884848
MET,2016-03-24,42.8,42.8,41.7,42.3,8499308
MGM,2016-03-24,20.51,20.72,20.205,20.52,7017697
MHK,2016-03-24,185.07,187.05,184.43,186.82,370277
MKC,2016-03-24,95.52,96.46,95.14,96.33,1030555
MLM,2016-03-24,153.03,153.79,150.75,153.67,635067
MMC,2016-03-24,59.28,59.86,59.11,59.8,1649060
MMM,2016-03-24,163.68,164.54,163.0472,164.46,1868769
MNST,2016-03-24,44.1833,44.1833,43.0833,43.75,3357648
MON,2016-03-24,89.4,90.14,88.65,90.1,2901965
MOS,2016-03-24,27.75,27.75,26.8635,27.26,6437136
MO,2016-03-24,60.81,61.29,60.51,60.88,5652718
MPC,2016-03-24,36.94,37.35,36.19,36.87,4945219
MRK,2016-03-24,52.79,53.35,52.59,53.07,7566162
MRO,2016-03-24,9.77,10.45,9.65,10.29,28978679
MSFT,2016-03-24,53.84,54.33,53.73,54.21,19949972
MSI,2016-03-24,73.04,73.04,72.4,72.59,1135124
MS,2016-03-24,24.94,24.94,24.29,24.93,15777894
MTB,2016-03-24,111.06,111.26,109.75,111.25,619752
MTD,2016-03-24,335.24,338.38,334.53,337.89,77507
MU,2016-03-24,10.5,10.6,10.33,10.5,22822757
MYL,2016-03-24,45,46.13,44.47,45.88,2573576
M,2016-03-24,43.45,43.55,42.88,43.48,2622149
NAVI,2016-03-24,11.82,11.99,11.65,11.96,2132138
NBL,2016-03-24,31.87,32.38,31.2,32.34,3556831
NCLH,2016-03-24,49.71,51.27,49.45,51.08,2140933
NDAQ,2016-03-24,65.35,65.65,63.8,64.02,1560550
NEE,2016-03-24,117.49,118.62,117.28,118.48,2458002
NEM,2016-03-24,25.14,25.49,24.59,25.4,9240670
NFLX,2016-03-24,98.64,98.85,97.07,98.36,10671139
NFX,2016-03-24,31.33,32.51,31.14,32.38,4605008
NI,2016-03-24,22.98,23.15,22.855,23.03,2304188
NKE,2016-03-24,62.06,62.14,61.12,61.65,12231325
NLSN,2016-03-24,51.62,52.03,51.57,52,1043952
NOC,2016-03-24,193.67,194.68,193.25,194.2,738652
NOV,2016-03-24,30.62,31.15,30.01,31.15,4877841
NRG,2016-03-24,12.86,13.18,12.35,13.14,5809790
NSC,2016-03-24,82.19,83.92,81.4,83.87,640293
NTAP,2016-03-24,26.26,26.44,25.66,26.34,1844967
NTRS,2016-03-24,65.01,65.22,64.27,65.22,681741
NUE,2016-03-24,45.56,46.54,45.52,46.48,1996319
NVDA,2016-03-24,34.12,34.54,34.01,34.48,6123854
NWL,2016-03-24,42.8,43.47,42.72,42.98,3828950
NWSA,2016-03-24,12.44,12.54,12.29,12.5,3300974
NWS,2016-03-24,12.91,13.06,12.82,13.05,662803
OKE,2016-03-24,27.91,28.73,27.47,28.68,3203154
OMC,2016-03-24,80.97,81.4,80.63,81.34,1186625
ORCL,2016-03-24,40.6,41.065,40.34,40.97,11956212
ORLY,2016-03-24,276.35,277.17,273.405,274.76,572160
OXY,2016-03-24,67.27,68.74,67.25,68.51,5142178
O,2016-03-24,61.45,61.6999,61.24,61.46,1277377
PAYX,2016-03-24,53.8,54.09,53.555,53.99,1415321
PBCT,2016-03-24,15.9,15.94,15.73,15.86,4780605
PCAR,2016-03-24,53.01,53.46,51.93,53.45,1503276
PCG,2016-03-24,58.71,59.11,58.6235,58.85,2026340
PCLN,2016-03-24,1300,1304.43,1291.63,1301.19,383675
PDCO,2016-03-24,45.64,45.64,44.14,44.66,1184302
PEG,2016-03-24,46.07,46.28,45.8001,46.04,2119501
PEP,2016-03-24,100.7,100.92,100.15,100.68,3183086
PFE,2016-03-24,30.12,30.275,29.88,30.08,31944691
PFG,2016-03-24,39.27,39.27,38.36,38.9,2340614
PGR,2016-03-24,34.97,35.07,34.56,34.81,2504948
PG,2016-03-24,82.46,83.1199,82.43,82.89,6645743
PHM,2016-03-24,18.05,18.07,17.85,17.91,4936679
PH,2016-03-24,109.58,110.97,109.02,110.95,1157697
PKG,2016-03-24,57.86,58.83,57.27,58.71,957968
PKI,2016-03-24,48.49,48.71,47.99,48.42,423672
PLD,2016-03-24,41.9,42.4,41.6748,42.32,2233577
PM,2016-03-24,97.04,97.6,96.66,97.57,3674843
PNC,2016-03-24,84.72,84.87,83.82,84.8,2338662
PNR,2016-03-24,52.45,52.74,51.79,52.65,1315714
PNW,2016-03-24,73.04,73.7,72.72,73.49,553450
PPG,2016-03-24,108.2,109.06,107.38,108.95,1386202
PPL,2016-03-24,37.06,37.305,36.88,37.19,2370875
PRGO,2016-03-24,129.32,130.83,128.62,130.31,1107739
PRU,2016-03-24,70,70.78,69.35,70.76,6005530
PSA,2016-03-24,263.79,267.12,263.43,266.68,568495
PSX,2016-03-24,86.97,88.12,86.57,88.06,2547273
PVH,2016-03-24,92.43,95.25,90.69,94.29,3632285
PWR,2016-03-24,22.25,22.41,22.16,22.3,2664273
PXD,2016-03-24,133.5,139.5,131.36,139.19,1746778
PX,2016-03-24,111.88,112.1,111,111.74,1106409
PYPL,2016-03-24,39.4,39.51,37,38.92,15040554
QCOM,2016-03-24,50.63,50.9,50.13,50.86,7527316
QRVO,2016-03-24,49.23,49.47,48.58,49.24,1296019
RCL,2016-03-24,73.24,75.03,72.5266,74.47,2247713
REGN,2016-03-24,363.46,375.375,360.38,370.8,1047549
REG,2016-03-24,72.8,73.51,72.67,73.32,1005382
RE,2016-03-24,192.93,193.82,190.17,191.36,242683
RF,2016-03-24,8.02,8.07,7.82,8.06,11388402
RHI,2016-03-24,43.49,44.23,43,44.23,1383069
RHT,2016-03-24,72.63,73.31,71.71,73.24,1950838
RJF,2016-03-24,47,47.02,46.07,46.9,590333
RL,2016-03-24,95.69,95.98,93.79,95.55,594418
RMD,2016-03-24,55.78,56.07,55.13,55.47,795793
ROK,2016-03-24,111.95,112.17,110.52,111.57,1058645
ROP,2016-03-24,179.05,180.67,178.86,180.53,363128
ROST,2016-03-24,58.35,58.5,56.88,57.41,2527399
RRC,2016-03-24,30,31.09,29.38,30.72,5286659
RSG,2016-03-24,47.84,48.13,47.84,48.12,1487364
RTN,2016-03-24,123.46,124.33,122.8,122.95,1248636
SBAC,2016-03-24,96.78,98.11,96.44,97.91,859303
SBUX,2016-03-24,58.7,58.79,58.28,58.36,5948307
SCG,2016-03-24,68.2,68.95,67.92,68.84,947951
SCHW,2016-03-24,27.57,28.11,27.4,28.09,6642905
SEE,2016-03-24,47.42,47.81,46.95,47.3,1362719
SHW,2016-03-24,281.66,283.19,279.85,281.35,624190
SIG,2016-03-24,124.76,125.45,120.04,121.42,3463449
SJM,2016-03-24,128.48,129.12,127.95,128.71,563653
SLB,2016-03-24,71.91,72.66,71.5,72.58,8185161
SLG,2016-03-24,93.7,94.38,92.51,94.27,961088
SNA,2016-03-24,155.02,158.1,154.28,157.84,433869
SNI,2016-03-24,62.97,64.05,62.29,64.01,798182
SNPS,2016-03-24,47.26,47.91,47.105,47.87,579299
SO,2016-03-24,50.67,50.98,50.58,50.9,3587218
SPGI,2016-03-24,96.3,96.78,95.93,96.39,1350129
SPG,2016-03-24,200.37,201.73,199.78,201.44,731640
SRCL,2016-03-24,123.57,124.41,123.04,124.11,761818
SRE,2016-03-24,101.46,102.77,101.03,102.55,865546
STI,2016-03-24,36.17,36.69,35.76,36.6,3311928
STT,2016-03-24,58.74,59,58.04,58.75,3158207
STX,2016-03-24,34.59,34.7,32.4,33.23,8569957
STZ,2016-03-24,149.29,150.26,149.05,149.9,1566005
SWKS,2016-03-24,75.57,76.24,75.01,76.2,2286612
SWK,2016-03-24,102.59,103.51,102.18,103.51,1208635
SYF,2016-03-24,28.2,28.55,28.0665,28.45,4163828
SYK,2016-03-24,105.67,105.9,104.335,105.22,1176833
SYMC,2016-03-24,18.55,18.72,18.47,18.71,7797999
SYY,2016-03-24,46.24,46.4199,46.1,46.24,4348041
TAP,2016-03-24,94.63,95.32,94.56,95.31,1228668
TDG,2016-03-24,219.71,220.375,215.87,219.68,355123
TEL,2016-03-24,60.73,60.9701,60.3,60.96,859361
TGT,2016-03-24,81.36,82.175,81.18,82.04,4305188
TIF,2016-03-24,71.9,71.98,70.58,70.93,1740770
TJX,2016-03-24,77.23,77.71,77.08,77.12,2678460
TMK,2016-03-24,54.2,54.49,53.63,54.13,582407
TMO,2016-03-24,138.15,139.22,137.4,139.02,992996
TPR,2016-03-24,38.71,38.71,38.06,38.68,1810037
TRIP,2016-03-24,61.72,62.44,60.5,62.23,1683395
TROW,2016-03-24,72.36,72.62,72.05,72.51,1150985
TRV,2016-03-24,115.64,115.92,114.67,115.39,1477414
TSCO,2016-03-24,89.35,89.47,88.25,88.7,517848
TSN,2016-03-24,66.94,67.46,66.49,66.89,1844202
TSS,2016-03-24,46.02,46.14,45.32,45.98,981721
TWX,2016-03-24,70.09,70.46,69.6,70.01,5006747
TXN,2016-03-24,56.49,56.73,56.19,56.7,2279565
TXT,2016-03-24,36.25,36.34,35.445,36.16,3498869
T,2016-03-24,38.38,38.89,38.38,38.88,17795101
UAA,2016-03-24,41.32,41.435,40.63,41.08,3346820
UAL,2016-03-24,58.76,58.96,57.2,57.84,6622409
UDR,2016-03-24,37.07,37.19,36.74,37.05,1003404
UHS,2016-03-24,117.64,119.05,116,117.91,466517
ULTA,2016-03-24,191.4,192.7083,190.6168,191.76,621177
UNH,2016-03-24,128.97,130.32,127.17,128.59,4153996
UNM,2016-03-24,31.1,31.15,30.34,30.8,2475496
UNP,2016-03-24,80.78,81.2651,80.04,80.92,4212534
UPS,2016-03-24,104.33,105.49,104.31,105.43,1997121
URI,2016-03-24,61.03,62.54,60.06,61.99,1385981
USB,2016-03-24,40.73,40.84,40.46,40.78,6330961
UTX,2016-03-24,98.15,99.08,98,99.06,2847514
VAR,2016-03-24,78.02,78.16,77.17,77.73,392419
VFC,2016-03-24,64.43,64.46,63.74,64.07,2050247
VIAB,2016-03-24,39.32,39.69,38.68,39.68,1923058
VLO,2016-03-24,64.54,65.87,64.34,65.84,4255410
VMC,2016-03-24,104.4,105.15,104.04,105.11,535081
VNO,2016-03-24,90.55,91.33,89.935,91.26,556890
VRSK,2016-03-24,76.48,78.22,76.41,77.61,393138
VRSN,2016-03-24,88.54,89.57,88.54,89.25,463939
VRTX,2016-03-24,79.71,82.19,78.25,80.58,1888254
VTR,2016-03-24,60.27,61.07,59.58,60.96,2211600
VZ,2016-03-24,52.74,53.62,52.66,53.56,15096433
V,2016-03-24,73.65,74.16,73.4101,74.14,6303855
WAT,2016-03-24,130.01,130.86,129.31,129.83,313010
WBA,2016-03-24,82.24,82.34,81.72,82.33,1946972
WDC,2016-03-24,48.63,48.7,46.71,48.12,5932904
WEC,2016-03-24,58.67,59.22,58.61,58.89,1101922
WFC,2016-03-24,49.02,49.08,48.52,48.9,20871108
WHR,2016-03-24,174,175.22,172.22,175.09,809592
WLTW,2016-03-24,118.89,119.44,117.64,119.41,534102
WMB,2016-03-24,15.79,15.8,14.85,15.35,16644266
WMT,2016-03-24,67.43,68.04,67.38,68,6304737
WM,2016-03-24,58.75,59.12,58.58,59.11,2112779
WRK,2016-03-24,38.63,38.74,38.15,38.53,1519127
WU,2016-03-24,18.68,18.85,18.61,18.78,4246303
WYNN,2016-03-24,90.5,93.68,89.55,93.47,3299510
WYN,2016-03-24,74,75.205,73.42,74.96,966651
WY,2016-03-24,30.14,30.39,29.83,30.34,4490429
XEC,2016-03-24,92.31,96.01,91.335,95.62,1024087
XEL,2016-03-24,41.12,41.39,40.94,41.23,2178269
XLNX,2016-03-24,47.08,47.22,46.9,47.02,2462194
XL,2016-03-24,36.7,36.81,36.425,36.61,1923404
XOM,2016-03-24,82.94,84.025,82.93,83.98,9368327
XRAY,2016-03-24,58.77,59.86,58.44,59.62,3081508
XRX,2016-03-24,42.04,42.56,41.38,42.52,1013528
XYL,2016-03-24,39.04,39.82,39.01,39.82,1786494
YUM,2016-03-24,80.11,80.11,78.91,79.35,2996685
ZBH,2016-03-24,103.58,104.31,103.07,103.74,852416
ZION,2016-03-24,24.67,25.08,24.185,25.02,2812924
ZTS,2016-03-24,42.27,43.06,42.13,42.48,4796624
AAL,2016-03-28,41,41.34,40.33,40.91,6402846
AAPL,2016-03-28,106,106.19,105.06,105.19,19411372
AAP,2016-03-28,161.43,162.875,159.39,161.76,638214
ABBV,2016-03-28,56.35,56.7,55.8,56.11,3803128
ABC,2016-03-28,87.04,87.4,85.71,86.48,1463831
ABT,2016-03-28,40.77,41,40.61,40.88,3328016
ACN,2016-03-28,114.43,115.46,113.68,114.17,4214744
ADBE,2016-03-28,92.68,92.83,91.8975,92.4,2282982
ADI,2016-03-28,58.63,58.63,58.14,58.32,1455702
ADM,2016-03-28,36.6,36.71,36.24,36.35,2637737
ADP,2016-03-28,88.8,88.96,88.23,88.3,1325131
ADSK,2016-03-28,57.31,57.6,56.35,57.11,1121790
ADS,2016-03-28,212.64,213.095,209.45,211.04,443217
AEE,2016-03-28,49.49,49.66,48.92,49.2,835393
AEP,2016-03-28,65.39,65.76,64.88,65,3282563
AES,2016-03-28,11.61,11.63,11.41,11.41,6334973
AET,2016-03-28,112.41,113.36,111.91,112.1,1099262
AFL,2016-03-28,62.79,63.41,62.79,63.16,1567152
AGN,2016-03-28,279.44,279.9799,275.55,276.01,2721796
AIG,2016-03-28,53.13,53.595,53.0301,53.41,5145875
AIV,2016-03-28,40.47,40.7,40.2,40.65,659231
AIZ,2016-03-28,77.37,78.01,76.62,77.65,574630
AJG,2016-03-28,44.04,44.12,43.8712,43.93,796082
AKAM,2016-03-28,55.1,55.31,54.57,54.93,1289600
ALB,2016-03-28,61.99,62.26,61.52,62.12,811791
ALGN,2016-03-28,70.34,70.68,69.7,70.35,782821
ALK,2016-03-28,80.52,82.9,80.04,81.49,1267914
ALLE,2016-03-28,63.33,63.53,62.93,63.37,313625
ALL,2016-03-28,66.34,66.99,66.21,66.82,1730218
ALXN,2016-03-28,133.95,135.2,131.93,132.5,1298440
AMAT,2016-03-28,20.22,20.32,20.15,20.2,5424261
AMD,2016-03-28,2.81,2.84,2.73,2.78,7683731
AME,2016-03-28,49.04,49.34,48.81,49.26,904810
AMGN,2016-03-28,149.32,150.36,147.32,148.37,2110955
AMG,2016-03-28,158.03,158.03,155.465,156.53,297264
AMP,2016-03-28,92,93.56,91.445,93.39,1350842
AMT,2016-03-28,100.46,100.88,99.89,100.24,1077136
AMZN,2016-03-28,584.4,584.75,575.56,579.87,3121522
ANDV,2016-03-28,92,92.836,89.41,90.01,2360060
ANSS,2016-03-28,87.38,87.4799,86.5,87.16,208336
ANTM,2016-03-28,139.94,140.79,138.98,139.56,993670
AON,2016-03-28,101.51,102.4899,101.25,102.14,881211
AOS,2016-03-28,37.46,37.89,37.305,37.66,707476
APA,2016-03-28,48.98,49.08,47.6,48.41,3258071
APC,2016-03-28,46.61,46.71,45.21,45.63,6189351
APD,2016-03-28,142.36,143.64,141.9581,143.13,1723509
APH,2016-03-28,57.32,57.46,56.97,57.22,781396
ARE,2016-03-28,88.68,90.16,88.22,90.08,551357
ARNC,2016-03-28,29.01,29.52,28.4184,29.1,5500552
ATVI,2016-03-28,32.1,32.335,31.71,32.14,3263309
AVB,2016-03-28,186.05,187.45,185.2,186.94,639254
AVGO,2016-03-28,153.28,153.5,152.07,153.1,1722440
AVY,2016-03-28,71.3,71.55,71.11,71.27,435520
AWK,2016-03-28,67.49,68.18,67.02,67.14,1208290
AXP,2016-03-28,60.77,60.79,59.86,60.28,3261940
AYI,2016-03-28,215.03,217.74,212.6,215.52,324319
AZO,2016-03-28,803.78,804.675,795.87,799.79,211309
A,2016-03-28,39.54,39.75,39.14,39.52,1272724
BAC,2016-03-28,13.73,13.74,13.54,13.62,54498523
BAX,2016-03-28,40.15,40.65,39.98,40.48,2630967
BA,2016-03-28,132.53,132.6197,130.551,131.29,3352222
BBT,2016-03-28,33.44,33.75,33.44,33.56,4925996
BBY,2016-03-28,31.29,31.71,31.24,31.38,2851517
BDX,2016-03-28,149.56,149.56,148.26,149.03,702763
BEN,2016-03-28,38.25,38.45,37.82,38.34,1848478
BF.B,2016-03-28,48.495,48.59,48.145,48.27,434598
BIIB,2016-03-28,255.05,256.71,251.45,251.76,1018969
BK,2016-03-28,37.32,37.52,37.0501,37.34,3695000
BLK,2016-03-28,336,338.64,334.21,336.91,444555
BLL,2016-03-28,35.255,35.335,34.92,35.18,1088024
BMY,2016-03-28,62.58,63.145,62.22,62.77,4699331
BRK.B,2016-03-28,140.95,141.62,140.33,141.29,2668119
BSX,2016-03-28,18,18.065,17.87,18.04,5242643
BWA,2016-03-28,37.09,37.4,36.7,37.12,1103115
BXP,2016-03-28,124.01,125.46,123.7,124.94,503677
CAG,2016-03-28,44.06,44.43,43.8,44.28,2853663
CAH,2016-03-28,81.55,81.71,80.28,80.77,1563128
CAT,2016-03-28,75.15,75.55,74.46,75.32,3425427
CA,2016-03-28,30.89,30.89,30.41,30.73,1682969
CBG,2016-03-28,28.19,28.49,28.06,28.14,2408116
CBOE,2016-03-28,64.98,65.17,64.64,65.05,234779
CBS,2016-03-28,54.25,55,54,54.61,2986672
CB,2016-03-28,119.61,119.99,118.97,119.23,1305757
CCI,2016-03-28,85.7,86.29,85.535,85.69,1544872
CCL,2016-03-28,48.98,49.43,48.79,49.02,4199681
CDNS,2016-03-28,23,23.07,22.82,22.97,1512381
CELG,2016-03-28,100.5,100.99,98.99,99.22,3052126
CERN,2016-03-28,51.72,51.94,51.26,51.57,2229997
CFG,2016-03-28,21.67,21.73,21.27,21.39,3613668
CF,2016-03-28,31.48,32.33,30.85,31.79,3901398
CHD,2016-03-28,45.91,46.115,45.725,45.99,910534
CHK,2016-03-28,4.24,4.24,4,4.15,22442754
CHRW,2016-03-28,73.89,74.23,73.37,74.04,819042
CHTR,2016-03-28,199.47,200.07,197.37,198.12,1355707
CINF,2016-03-28,64.95,65.33,64.8,65.23,443288
CI,2016-03-28,138.26,138.68,137.178,137.61,497187
CLX,2016-03-28,126.76,128.14,126.76,127.55,571911
CL,2016-03-28,69.98,70.39,69.74,69.91,1926243
CMA,2016-03-28,39.02,39.02,38.28,38.69,1438031
CMCSA,2016-03-28,29.785,30.175,29.725,30.045,14884154
CME,2016-03-28,95.17,95.65,94.91,95.21,815476
CMG,2016-03-28,474,480.6199,472.49,475.31,738955
CMI,2016-03-28,107.84,108.7694,106.6,108.44,1277584
CMS,2016-03-28,41.79,42.11,41.45,41.66,1492143
CNC,2016-03-28,64.38,64.77,61.78,62.39,5218467
CNP,2016-03-28,21.06,21.08,20.7,20.79,2826435
COF,2016-03-28,69.81,69.97,68.96,69.2,1885057
COG,2016-03-28,22,22.17,21.41,22.06,5571646
COL,2016-03-28,91.43,92.02,90.775,91.97,805278
COO,2016-03-28,149,150.03,147.77,149.44,182728
COP,2016-03-28,40.1,40.15,39.02,39.68,6647556
COST,2016-03-28,151.8,153.94,151.78,152.67,1767422
COTY,2016-03-28,26.87,27.2175,26.69,27.13,727998
CPB,2016-03-28,63.17,63.88,63.17,63.38,1194788
CRM,2016-03-28,72.39,72.68,71.41,71.95,2688105
CSCO,2016-03-28,27.99,28.025,27.785,27.9,12785874
CSRA,2016-03-28,24.39,26.11,24.3601,25.86,1578673
CSX,2016-03-28,26.04,26.15,25.43,25.62,5605036
CTAS,2016-03-28,87.76,89.13,86.9201,88.65,645225
CTL,2016-03-28,31.31,31.3389,30.79,31.08,3158558
CTSH,2016-03-28,60.25,60.73,59.92,60.18,3253229
CTXS,2016-03-28,76.96,77,76.3,76.6,1394480
CVS,2016-03-28,101.32,102.229,101.14,101.84,3580661
CVX,2016-03-28,94.9,95.08,94,94.68,5054040
CXO,2016-03-28,103.8,104.02,100.5,101.85,1348631
C,2016-03-28,42.1,42.18,41.68,41.92,13062449
DAL,2016-03-28,47.9,48.51,47.77,48.2,5887598
DE,2016-03-28,80.32,80.57,79.5,80.18,3158573
DFS,2016-03-28,49.74,49.84,49.235,49.28,2236564
DGX,2016-03-28,70.06,70.77,69.62,70.4,880111
DG,2016-03-28,84.18,86.46,84.13,86.08,4162900
DHI,2016-03-28,29.46,29.92,29.28,29.82,3424353
DHR,2016-03-28,94.76,95.24,94.5209,94.98,2019384
DISCA,2016-03-28,28.15,28.46,27.92,28.23,1331773
DISCK,2016-03-28,26.64,26.93,26.37,26.63,1273640
DISH,2016-03-28,47.89,48.02,47.49,47.53,911383
DIS,2016-03-28,97.5,98.46,97.45,98.09,5317112
DLR,2016-03-28,86.35,87.29,86.28,86.94,838826
DLTR,2016-03-28,78.52,81.29,78.52,80.84,2096421
DOV,2016-03-28,64.64,64.83,63.86,64.24,614851
DPS,2016-03-28,88.3,89.94,88.3,89.44,1128463
DRE,2016-03-28,21.76,21.93,21.76,21.89,1910858
DRI,2016-03-28,66.09,66.9689,65.94,66.47,1022122
DTE,2016-03-28,89.5,90.03,88.91,89.28,594727
DUK,2016-03-28,79.75,80.35,79.31,79.48,1745681
DVA,2016-03-28,71.55,71.94,71.14,71.5,420388
DVN,2016-03-28,26.54,26.61,25.22,25.84,9698945
D,2016-03-28,73.64,74.04,73,73.15,1976998
EA,2016-03-28,64.13,65.02,63.6,64.64,2305630
EBAY,2016-03-28,24.29,24.34,24.075,24.12,5699691
ECL,2016-03-28,110.53,111.23,109.58,110.6,1110060
ED,2016-03-28,75.56,76.24,75.21,75.55,1370576
EFX,2016-03-28,111.66,112.31,110.92,111.95,367394
EIX,2016-03-28,71.42,71.67,70.73,71.33,1497796
EL,2016-03-28,93.31,93.9,93.23,93.6,576934
EMN,2016-03-28,72.96,73.29,72.22,72.87,670199
EMR,2016-03-28,54.42,54.615,53.96,54.33,3011174
EOG,2016-03-28,74.3,74.7599,73.52,74.53,2628650
EQIX,2016-03-28,321.7,324.97,320.69,323.77,389662
EQR,2016-03-28,72.56,73.87,72.56,73.7,1414383
EQT,2016-03-28,64.48,65.41,63.59,65.33,1500936
ESRX,2016-03-28,67.69,68.2,67.4425,67.67,3604667
ESS,2016-03-28,226.21,228.44,225.22,228.28,344147
ES,2016-03-28,58.1,58.42,57.63,57.77,681807
ETFC,2016-03-28,24.71,24.8,24.25,24.43,3359103
ETN,2016-03-28,62.52,62.63,62.01,62.47,1647835
ETR,2016-03-28,78.96,79.33,78.04,78.17,837471
EW,2016-03-28,87.26,87.89,86.5505,86.72,1330479
EXC,2016-03-28,35.27,35.49,34.945,35.16,4532635
EXPD,2016-03-28,49.55,49.56,48.53,48.73,799558
EXPE,2016-03-28,108.03,108.03,105.34,106.6,2320432
EXR,2016-03-28,90.17,91.5,90.105,91.13,550855
FAST,2016-03-28,49.05,49.05,48.32,48.5,1935792
FBHS,2016-03-28,54.62,55.08,54.5,55,622150
FB,2016-03-28,113.32,114.5889,112.95,113.69,21351751
FCX,2016-03-28,10.25,10.48,9.73,10.14,35325198
FDX,2016-03-28,162.57,162.89,160.385,162.19,1527310
FE,2016-03-28,36.16,36.35,35.665,35.74,2097082
FFIV,2016-03-28,103.49,103.79,102.58,103.4,605484
FISV,2016-03-28,99.89,100.31,99.27,99.51,711282
FIS,2016-03-28,63,63,62.25,62.42,1044979
FITB,2016-03-28,17.16,17.22,16.92,17.09,5177649
FLIR,2016-03-28,33.25,33.43,33.05,33.29,387547
FLR,2016-03-28,54.43,54.585,53.6099,53.88,890720
FLS,2016-03-28,44.18,44.23,43.45,43.91,765224
FL,2016-03-28,63.71,65.74,63.5,65.2,1835663
FMC,2016-03-28,40.61,41.81,40.25,40.85,1193725
FOXA,2016-03-28,27.93,28.105,27.77,27.89,6229799
FOX,2016-03-28,28.15,28.25,27.97,27.99,3083433
FRT,2016-03-28,152.74,153.5,151.7,152.98,449340
FTI,2016-03-28,26.98,27.15,26.51,26.84,2689432
F,2016-03-28,13.13,13.17,13.07,13.09,18684241
GD,2016-03-28,129.5,131.11,128.99,130.82,1786060
GE,2016-03-28,31.14,31.7,31.095,31.49,39486776
GGP,2016-03-28,28.87,29,28.79,28.88,3983393
GILD,2016-03-28,92.07,94.31,91.94,92.46,9606762
GIS,2016-03-28,61.45,62.15,61.45,61.88,3444533
GLW,2016-03-28,20.37,20.54,20.27,20.38,7587641
GM,2016-03-28,31.13,31.25,30.94,31.02,6109393
GOOGL,2016-03-28,756.17,758.3,752.04,753.28,1083823
GOOG,2016-03-28,736.79,738.99,732.5,733.53,1301327
GPC,2016-03-28,98.05,98.36,97.66,97.84,355180
GPN,2016-03-28,60.19,60.55,59.55,60.09,1009243
GPS,2016-03-28,28.94,29.33,28.86,29.03,3341704
GRMN,2016-03-28,39.04,39.38,38.91,39.1,628794
GS,2016-03-28,153.14,154.64,152.38,153.84,2308573
GT,2016-03-28,32.18,32.27,31.86,32,1514247
GWW,2016-03-28,229.78,230,227.37,228.2,324598
HAL,2016-03-28,35.32,35.4,34.705,35.09,5013223
HAS,2016-03-28,77.57,78.58,77.42,78.12,1241301
HBAN,2016-03-28,9.6,9.66,9.48,9.53,9123332
HBI,2016-03-28,28.22,28.52,27.97,28.3,1808877
HCA,2016-03-28,76.56,77.2,75.96,76.44,1379897
HCN,2016-03-28,66.97,68.04,66.84,67.65,1426892
HCP,2016-03-28,31.75,32.41,31.38,32.18,3600773
HD,2016-03-28,130.6,131.81,130.49,131.08,2621143
HES,2016-03-28,52.49,52.59,50.23,50.84,3845315
HIG,2016-03-28,45.71,46.415,45.6,46.2,2352324
HII,2016-03-28,138.29,138.29,136.24,137.05,162103
HOG,2016-03-28,48,48.68,47.86,48.31,1525920
HOLX,2016-03-28,34.75,35.09,34.07,34.57,5697849
HON,2016-03-28,111.52,111.87,111.08,111.6,2134100
HPE,2016-03-28,17.48,17.665,17.22,17.51,5532334
HPQ,2016-03-28,12.06,12.14,11.96,12.07,10561485
HP,2016-03-28,58.47,58.77,57.48,58.4,1268800
HRB,2016-03-28,26.66,26.74,26.19,26.42,3934544
HRL,2016-03-28,43.27,43.89,43.27,43.8,1332223
HRS,2016-03-28,78.41,78.54,77.6,77.84,715114
HSIC,2016-03-28,84.2,84.645,83.614,84.42,1070972
HST,2016-03-28,16.22,16.44,16.02,16.35,5753885
HSY,2016-03-28,90.13,91,90.12,90.32,872123
HUM,2016-03-28,184.07,184.96,182.82,182.94,508189
IBM,2016-03-28,147.75,148.65,147.23,148.4,3265084
ICE,2016-03-28,46.88,47.384,46.797,47,2391660
IDXX,2016-03-28,76,76.35,75.39,75.86,345755
IFF,2016-03-28,113.4,114.115,113.31,113.84,239540
ILMN,2016-03-28,156.57,156.9,151.1,152.13,849873
INCY,2016-03-28,70.4,70.91,68.37,68.45,1082324
INFO,2016-03-28,34.26,34.8,34.25,34.63,1044671
INTC,2016-03-28,31.87,32,31.62,31.9,11433018
INTU,2016-03-28,101.87,102.31,101.54,102.05,998387
IPG,2016-03-28,21.68,22.05,21.65,21.99,4605995
IP,2016-03-28,40.9,41.01,40.54,40.86,2159232
IQV,2016-03-28,63.66,64.49,63.48,63.77,690655
IRM,2016-03-28,32.83,33.36,32.81,33.09,769259
IR,2016-03-28,60.52,61.33,60.36,61.28,1959450
ISRG,2016-03-28,195.2331,195.5931,193.4865,194.7231,616077
ITW,2016-03-28,101.49,101.73,101.16,101.41,1442062
IT,2016-03-28,86.27,87.16,85.96,86.95,183558
IVZ,2016-03-28,30.33,30.635,30.07,30.49,1709994
JBHT,2016-03-28,86.02,86.06,83.63,84.15,921705
JCI,2016-03-28,37.8743,38.0942,37.801,37.8743,2053406
JEC,2016-03-28,43.5,43.55,42.76,43.02,690536
JNJ,2016-03-28,108.41,108.9,108.06,108.23,4738112
JNPR,2016-03-28,25.47,25.54,25.26,25.45,4982260
JPM,2016-03-28,59.53,59.75,59.18,59.4,11159717
JWN,2016-03-28,55.97,57.24,55.91,56.7,1344512
KEY,2016-03-28,11.22,11.27,11.125,11.18,8497360
KHC,2016-03-28,76.62,77.93,76.06,77.76,3581804
KIM,2016-03-28,27.83,28.03,27.785,28.01,2050266
KLAC,2016-03-28,70.96,71.27,70.8499,70.86,632440
KMB,2016-03-28,133.88,135.05,133.84,134.24,1286593
KMI,2016-03-28,18.11,18.13,17.59,17.81,11399896
KMX,2016-03-28,48.24,49.11,48.1,48.9,1584642
KORS,2016-03-28,55.74,56.66,55.48,56.27,1604662
KO,2016-03-28,45.56,45.93,45.51,45.8,13306594
KR,2016-03-28,37.64,38.09,37.53,38.06,6759572
KSS,2016-03-28,46.05,47.31,46,46.79,1946441
KSU,2016-03-28,84.83,85.045,83.14,83.93,1589763
K,2016-03-28,75.37,75.96,75.3292,75.67,1088290
LB,2016-03-28,86.27,87.64,86.025,86.78,1151090
LEG,2016-03-28,47.32,47.74,47.22,47.56,417460
LEN,2016-03-28,45.6078,45.9853,45,45.7843,2240639
LH,2016-03-28,114.39,114.68,112.88,114.13,665056
LKQ,2016-03-28,30.37,30.84,30.21,30.61,1660045
LLL,2016-03-28,118.66,119.27,117.23,118.69,380724
LLY,2016-03-28,71.35,71.465,70.38,70.62,2661901
LMT,2016-03-28,218.81,219.55,218.34,219.06,994841
LNC,2016-03-28,39.56,40.05,39.2792,39.87,1568332
LNT,2016-03-28,36.39,36.79,36.225,36.41,959772
LOW,2016-03-28,74.87,75.29,74.69,74.99,2925925
LRCX,2016-03-28,79.47,79.59,78.89,79.13,1573112
LUK,2016-03-28,16.06,16.08,15.65,15.87,1743400
LUV,2016-03-28,44.08,44.42,43.56,43.81,5457832
LYB,2016-03-28,85.53,85.58,84.66,85.11,1805395
L,2016-03-28,38.3,38.51,38.2558,38.37,830589
MAA,2016-03-28,98.99,99.61,98.33,99.41,266799
MAC,2016-03-28,78.39,78.82,77.64,78.62,1705728
MAR,2016-03-28,70.0989,71.84,70,71.34,6831583
MAS,2016-03-28,30.95,31.41,30.884,31.2,2401333
MAT,2016-03-28,32.42,32.85,32.33,32.38,2744623
MA,2016-03-28,92.18,92.3,91.18,91.24,2304267
MCD,2016-03-28,124,124.2,123.12,123.17,4784378
MCHP,2016-03-28,48.35,48.4,47.95,48.01,1663848
MCK,2016-03-28,157.29,157.93,155.315,156.53,1356708
MCO,2016-03-28,93.15,93.7,92.39,92.98,1078053
MDLZ,2016-03-28,39.67,39.7,39.21,39.44,12690754
MDT,2016-03-28,74.07,74.24,73.76,73.98,3838255
MET,2016-03-28,42.57,43.18,42.41,43,4267977
MGM,2016-03-28,20.52,20.645,20.14,20.45,5422510
MHK,2016-03-28,186.9,189.98,185.59,188.85,539113
MKC,2016-03-28,96.47,97.81,96.05,97.36,1190609
MLM,2016-03-28,153.67,154.44,152.04,153.89,463557
MMC,2016-03-28,59.83,60.25,59.7742,60.04,1569304
MMM,2016-03-28,164.93,166.65,164.58,166.28,2336768
MNST,2016-03-28,43.9766,44.83,43.9333,44.4133,2369013
MON,2016-03-28,90.13,91.43,90.06,90.63,2494446
MOS,2016-03-28,27.51,28.06,26.82,27.96,4624962
MO,2016-03-28,60.87,61.85,60.85,61.63,4468520
MPC,2016-03-28,37.02,37.25,36.43,36.98,3849659
MRK,2016-03-28,53.12,53.285,52.645,52.83,6046838
MRO,2016-03-28,10.33,10.44,9.81,10.16,22606325
MSFT,2016-03-28,54.21,54.29,53.33,53.54,17025050
MSI,2016-03-28,72.75,73.905,72.75,73.37,1374130
MS,2016-03-28,24.98,25.07,24.675,24.72,9540220
MTB,2016-03-28,111.72,112.725,110.68,111.33,480715
MTD,2016-03-28,339.06,342.57,338.36,342.04,136326
MU,2016-03-28,10.5,10.59,10.25,10.38,22898770
MYL,2016-03-28,45.98,46.07,44.82,45.2,3590415
M,2016-03-28,43.51,44.71,43.51,44.38,2664983
NAVI,2016-03-28,12.04,12.19,11.705,11.81,2278106
NBL,2016-03-28,31.54,31.76,29.24,29.69,10587048
NCLH,2016-03-28,51.11,51.46,50.55,51.35,1467720
NDAQ,2016-03-28,64.34,65,64.07,64.68,792075
NEE,2016-03-28,118.35,118.9,117.36,117.58,1381613
NEM,2016-03-28,25.69,25.77,25.325,25.7,4736186
NFLX,2016-03-28,98.34,101.44,97.82,101.21,12432217
NFX,2016-03-28,32.5,32.5,31.11,31.86,2758148
NI,2016-03-28,22.99,23.21,22.84,22.92,1850866
NKE,2016-03-28,61.58,61.98,61.25,61.34,7898992
NLSN,2016-03-28,52.04,52.42,51.76,52.22,1313458
NOC,2016-03-28,194.21,195.44,194.21,194.88,623322
NOV,2016-03-28,31.34,31.636,30.915,31.49,4153375
NRG,2016-03-28,13.2,13.245,12.665,12.89,3114930
NSC,2016-03-28,83.78,83.78,80.87,81.75,1539149
NTAP,2016-03-28,26.39,26.75,26.35,26.48,1563827
NTRS,2016-03-28,65.51,65.93,64.74,65.06,877220
NUE,2016-03-28,46.56,47.19,46.21,46.86,2637015
NVDA,2016-03-28,34.42,34.98,34.38,34.83,6634700
NWL,2016-03-28,42.96,43.825,42.79,43.81,3341375
NWSA,2016-03-28,12.52,12.86,12.49,12.85,3674946
NWS,2016-03-28,13.11,13.39,13.04,13.36,865166
OKE,2016-03-28,28.4,28.79,28.06,28.33,1986498
OMC,2016-03-28,81.38,82.51,81.23,82.2,1617460
ORCL,2016-03-28,41.11,41.11,40.555,40.62,14646960
ORLY,2016-03-28,274.91,275.42,271.84,273.36,619164
OXY,2016-03-28,68.66,68.715,67.76,68.03,2499595
O,2016-03-28,61.51,62.25,61.44,62.11,1290106
PAYX,2016-03-28,54.07,54.38,53.71,54.17,1799496
PBCT,2016-03-28,15.95,15.99,15.795,15.85,4353835
PCAR,2016-03-28,53.48,54.09,53.35,53.78,1463857
PCG,2016-03-28,59,59.3,58.35,58.52,1703344
PCLN,2016-03-28,1301.35,1304.71,1271.01,1287.03,454165
PDCO,2016-03-28,44.75,44.99,44.5,44.81,640733
PEG,2016-03-28,46.25,46.53,45.92,46.08,1427101
PEP,2016-03-28,100.96,101.61,100.82,100.98,3785491
PFE,2016-03-28,30.09,30.22,29.74,29.78,31167480
PFG,2016-03-28,39.05,39.485,38.84,39.3,1147753
PGR,2016-03-28,34.8,35.1,34.76,35.03,2098239
PG,2016-03-28,82.99,83.45,82.52,82.62,4988467
PHM,2016-03-28,17.95,18.24,17.815,18.12,5318849
PH,2016-03-28,108.94,110.79,108.94,110.3,1206544
PKG,2016-03-28,58.91,59.29,58.19,58.94,782706
PKI,2016-03-28,48.56,48.6699,47.8,48.3,696446
PLD,2016-03-28,42.58,43,42.19,42.95,1939328
PM,2016-03-28,97.86,98.21,97.42,97.86,3206789
PNC,2016-03-28,85.38,85.4397,84.54,84.88,1649136
PNR,2016-03-28,52.66,52.87,52.02,52.65,1029455
PNW,2016-03-28,73.56,74.08,73.16,73.43,375139
PPG,2016-03-28,109.39,109.61,108.74,109.4,1043780
PPL,2016-03-28,37.26,37.44,36.955,37.17,1648748
PRGO,2016-03-28,130.15,130.3046,125.65,127.51,1636284
PRU,2016-03-28,71.13,72.33,71.03,72.01,3020050
PSA,2016-03-28,267.28,271.4,267.28,269.86,473699
PSX,2016-03-28,87.87,88.13,87.07,87.49,2083466
PVH,2016-03-28,94.8,97.05,94.45,96.52,1521500
PWR,2016-03-28,22.4,22.49,22.03,22.29,1559338
PXD,2016-03-28,139.63,140,134.14,137.47,1640379
PX,2016-03-28,112.06,112.72,111.95,112.45,852834
PYPL,2016-03-28,38.81,39.17,38.62,38.74,6192899
QCOM,2016-03-28,50.43,50.61,49.95,50.19,9065233
QRVO,2016-03-28,49.66,49.67,48.85,49.1,863899
RCL,2016-03-28,74.96,75.57,74.23,75.43,2003124
REGN,2016-03-28,372.98,374.92,363.32,363.85,475710
REG,2016-03-28,73.48,74.59,73.32,74.39,701919
RE,2016-03-28,191.99,194.82,191.9172,194.41,263910
RF,2016-03-28,8.08,8.115,7.955,8.05,9217991
RHI,2016-03-28,44.29,44.69,43.775,44.39,1014526
RHT,2016-03-28,73.59,73.9099,72.45,73.49,1442275
RJF,2016-03-28,46.94,47.23,46.28,47.05,438439
RL,2016-03-28,95.77,97.43,95.66,96.43,726925
RMD,2016-03-28,55.72,56.11,55.51,55.97,1255233
ROK,2016-03-28,112.03,112.3,110.88,111.89,518256
ROP,2016-03-28,180.71,182.19,180.4061,182,366678
ROST,2016-03-28,57.54,57.99,57.3,57.59,2035366
RRC,2016-03-28,30.85,32.06,30.58,31.84,2848371
RSG,2016-03-28,48.27,48.48,48.07,48.31,1100574
RTN,2016-03-28,122.95,123.79,121.75,122.39,1847759
SBAC,2016-03-28,98.13,98.28,96.74,97.73,399897
SBUX,2016-03-28,58.56,59.47,58.4,58.96,5791603
SCG,2016-03-28,68.95,69.64,68.5,68.8,525171
SCHW,2016-03-28,28.12,28.22,27.69,28.09,6378172
SEE,2016-03-28,47.34,47.97,47.04,47.81,893594
SHW,2016-03-28,283.02,284.93,281.74,283.93,526805
SIG,2016-03-28,121.7,123.67,120.81,122.75,1442697
SJM,2016-03-28,128.77,130.61,128.77,129.6,560897
SLB,2016-03-28,72.89,73.03,71.98,72.8,8008784
SLG,2016-03-28,94.48,95.05,93.218,94.21,550461
SNA,2016-03-28,157.78,158.54,156.84,158.1,258320
SNI,2016-03-28,64.1,65.06,63.68,64.64,732523
SNPS,2016-03-28,47.8,47.93,47.31,47.68,591502
SO,2016-03-28,50.83,51.17,50.53,50.58,3063230
SPGI,2016-03-28,96.64,97.59,96.19,97.39,1486940
SPG,2016-03-28,201.94,203.73,200.95,203.07,625802
SRCL,2016-03-28,124.11,124.46,123.6968,124.34,612503
SRE,2016-03-28,102.74,103.44,102.14,102.74,730217
STI,2016-03-28,36.64,37.02,36.42,36.78,2224499
STT,2016-03-28,58.29,59.13,57.93,58.41,3521169
STX,2016-03-28,33.66,33.99,33.25,33.54,3925239
STZ,2016-03-28,150.52,151.45,149.17,149.41,1051470
SWKS,2016-03-28,76.44,77.18,75.72,76.92,2114809
SWK,2016-03-28,103.51,103.89,102.8,103.73,570123
SYF,2016-03-28,28.51,28.5314,28.2099,28.38,3162870
SYK,2016-03-28,105.27,105.675,104.81,105.07,967139
SYMC,2016-03-28,18.74,18.75,18.27,18.47,10516150
SYY,2016-03-28,46.26,46.47,46.14,46.24,2512665
TAP,2016-03-28,95.3,96.2,94.94,95.4,1005104
TDG,2016-03-28,219.55,220.1963,217.2201,219.63,271548
TEL,2016-03-28,61.16,61.64,60.92,61.03,858908
TGT,2016-03-28,82.38,83.435,82.31,82.8,5692998
TIF,2016-03-28,70.98,71.7113,70.73,71.12,1123952
TJX,2016-03-28,77.42,78.22,77.21,77.76,1648018
TMK,2016-03-28,54.32,54.6,53.99,54.42,389851
TMO,2016-03-28,139.59,139.8814,138.12,138.53,827738
TPR,2016-03-28,38.68,39.25,38.44,38.93,1866526
TRIP,2016-03-28,62.61,63.14,61.53,62.51,1309485
TROW,2016-03-28,72.74,73.07,72.15,72.8,668915
TRV,2016-03-28,116.11,116.41,115.57,116.25,885183
TSCO,2016-03-28,89.15,90.03,88.48,89.33,738499
TSN,2016-03-28,66.88,67.63,66.86,67.48,1577945
TSS,2016-03-28,46,46.15,45.61,45.68,686182
TWX,2016-03-28,70.65,72.815,70.43,72.54,5364983
TXN,2016-03-28,57.05,57.15,56.34,56.52,2240382
TXT,2016-03-28,36.15,36.27,35.84,36.03,2838333
T,2016-03-28,39,39.28,38.81,39.07,21543725
UAA,2016-03-28,41.435,41.76,41.08,41.47,3085938
UAL,2016-03-28,57.95,58.18,57.41,57.91,3395109
UDR,2016-03-28,37.07,37.6,37.05,37.51,865874
UHS,2016-03-28,118.37,120.035,117.65,119.15,572459
ULTA,2016-03-28,191.84,193.6,190.74,191.91,475792
UNH,2016-03-28,128.82,129.5,128.01,128.92,1955202
UNM,2016-03-28,31,31.39,30.8,31.23,1678627
UNP,2016-03-28,80.75,80.92,78.47,78.81,6327024
UPS,2016-03-28,105.38,105.57,104.88,105.06,1930878
URI,2016-03-28,62.2,62.63,60.84,61.68,1332760
USB,2016-03-28,40.84,40.96,40.52,40.69,4147041
UTX,2016-03-28,98.96,99.29,98.65,98.91,2279663
VAR,2016-03-28,78.03,78.125,77.53,77.94,293278
VFC,2016-03-28,64.19,64.615,63.95,64.38,1544522
VIAB,2016-03-28,39.95,40.59,39.43,40.37,1652024
VLO,2016-03-28,65.8,66.29,64.922,65.24,3293673
VMC,2016-03-28,105.19,106.22,105.19,105.59,617277
VNO,2016-03-28,91.34,92.52,90.91,92.22,476663
VRSK,2016-03-28,78.01,78.36,77.295,77.76,639324
VRSN,2016-03-28,89.32,89.905,88.15,88.46,979186
VRTX,2016-03-28,80.85,81.26,77.67,78.7,1508407
VTR,2016-03-28,61.46,61.98,61.02,61.83,2134245
VZ,2016-03-28,53.56,53.73,53.2,53.4,8527060
V,2016-03-28,74.14,74.27,73.72,74.08,7283310
WAT,2016-03-28,130.02,130.52,128.75,129.94,224291
WBA,2016-03-28,82.33,83.22,82.06,82.79,1737975
WDC,2016-03-28,47.61,48.64,47.415,48.08,4257662
WEC,2016-03-28,59,59.38,58.575,58.68,945458
WFC,2016-03-28,49.04,49.04,48.55,48.7,18478056
WHR,2016-03-28,175.63,178.07,175.51,176.99,578427
WLTW,2016-03-28,119.51,120.88,118,118.72,798518
WMB,2016-03-28,15.77,15.88,15.08,15.14,9758290
WMT,2016-03-28,67.93,68.575,67.93,68.12,5603464
WM,2016-03-28,59.11,59.49,59.09,59.38,1685116
WRK,2016-03-28,38.66,38.76,38.05,38.46,1116612
WU,2016-03-28,18.89,19.055,18.82,18.85,3129072
WYNN,2016-03-28,93.53,93.89,89.61,92.83,3305621
WYN,2016-03-28,75.04,75.49,74.25,74.65,1211947
WY,2016-03-28,30.42,30.81,30.2538,30.62,4932901
XEC,2016-03-28,95.66,96.49,93.675,95.45,971666
XEL,2016-03-28,41.34,41.6,41.045,41.16,1512926
XLNX,2016-03-28,47.18,47.5,46.98,47.04,2188832
XL,2016-03-28,36.65,36.935,36.59,36.9,1018300
XOM,2016-03-28,84.03,84.36,83.7,84.22,7490353
XRAY,2016-03-28,59.99,60.76,59.56,60.38,1840402
XRX,2016-03-28,42.6,43.12,42.54,42.68,1538627
XYL,2016-03-28,39.82,39.98,39.66,39.9,980113
YUM,2016-03-28,79.87,80.07,79.38,79.8,1540461
ZBH,2016-03-28,105.26,105.93,103.76,104.35,783586
ZION,2016-03-28,25.07,25.27,24.61,24.75,2118126
ZTS,2016-03-28,42.49,42.64,41.97,42.18,2038308
AAL,2016-03-29,40.9,41.4295,40.77,41.35,6794023
AAPL,2016-03-29,104.89,107.79,104.88,107.68,31190083
AAP,2016-03-29,161.59,163.08,160.43,163.03,663319
ABBV,2016-03-29,56.1,57.1,55.2169,57.05,4567919
ABC,2016-03-29,86.55,86.86,85.73,86.42,1413437
ABT,2016-03-29,40.75,41.53,40.71,41.47,4127036
ACN,2016-03-29,113.5,115.47,113.45,115.26,4033829
ADBE,2016-03-29,91.79,93.435,91.7601,93.22,4248811
ADI,2016-03-29,58.05,59,57.89,58.8,1338932
ADM,2016-03-29,36.44,36.98,36.22,36.87,2657318
ADP,2016-03-29,88.42,89.46,88.25,89.43,1711455
ADSK,2016-03-29,56.74,58.41,56.26,58.23,987332
ADS,2016-03-29,210.1,213.358,209.28,212.77,623825
AEE,2016-03-29,49.2,49.9,49.15,49.89,1358165
AEP,2016-03-29,65.14,66.07,64.82,66.03,3495850
AES,2016-03-29,11.385,11.66,11.345,11.65,4601048
AET,2016-03-29,112.5,113.53,111.88,113.29,2190375
AFL,2016-03-29,62.93,63.35,62.65,63.18,1637577
AGN,2016-03-29,275.51,276.25,272.37,273.52,3297453
AIG,2016-03-29,53.24,53.705,52.99,53.39,7289477
AIV,2016-03-29,40.68,41.58,40.68,41.43,1200969
AIZ,2016-03-29,77.66,77.83,76.33,77.11,1028833
AJG,2016-03-29,43.92,44.31,43.75,44.27,1186219
AKAM,2016-03-29,54.65,55.54,54.02,55.26,1159516
ALB,2016-03-29,62.09,63,61.51,62.96,797954
ALGN,2016-03-29,70.06,72.63,69.71,72.47,923788
ALK,2016-03-29,81.54,82.73,81.18,82.35,1196393
ALLE,2016-03-29,63.41,63.81,62.96,63.64,590649
ALL,2016-03-29,66.82,67.25,66.53,67.16,2484247
ALXN,2016-03-29,131.61,134.74,129.61,134.54,1172756
AMAT,2016-03-29,20.12,20.675,20.04,20.59,7850893
AMD,2016-03-29,2.74,2.88,2.7,2.86,13616186
AME,2016-03-29,49.04,49.77,48.7,49.73,1189658
AMGN,2016-03-29,148.46,149.69,146.8,149.49,2735686
AMG,2016-03-29,155.36,160.74,154.44,160.33,590930
AMP,2016-03-29,92.64,94.25,91.15,94.17,1344488
AMT,2016-03-29,100.3,102.07,99.795,101.92,1824432
AMZN,2016-03-29,580.15,595.85,576.5,593.86,4392567
ANDV,2016-03-29,89.32,90.146,87.51,89.72,1725947
ANSS,2016-03-29,87.03,89.07,87.03,88.74,430438
ANTM,2016-03-29,139.77,140.56,138.6,140.28,1490377
AON,2016-03-29,102.05,103.06,101.74,102.94,1371836
AOS,2016-03-29,37.665,38.395,37.57,38.38,1138510
APA,2016-03-29,47.48,48.63,47.0499,48.56,3133264
APC,2016-03-29,44.67,46.38,44.4,46.23,5442996
APD,2016-03-29,142.25,145.97,141.53,145.04,1984234
APH,2016-03-29,56.92,57.81,56.74,57.79,781148
ARE,2016-03-29,89.3,90.93,88.79,90.88,519607
ARNC,2016-03-29,28.65,29.25,28.11,29.16,8202216
ATVI,2016-03-29,32.27,33.355,32.2458,33.24,6150603
AVB,2016-03-29,185.7,189.65,185.6,189.61,860637
AVGO,2016-03-29,153.27,154.93,152.18,154.13,2677251
AVY,2016-03-29,71.33,72.48,71.11,72.43,584611
AWK,2016-03-29,67.17,68.85,67.17,68.72,1528886
AXP,2016-03-29,60.11,60.65,59.46,60.6,4210346
AYI,2016-03-29,215.11,218.4,212.945,218.37,415274
AZO,2016-03-29,802.67,805,796.4801,798.04,330145
A,2016-03-29,39.35,40.22,39.11,40.16,1091198
BAC,2016-03-29,13.54,13.54,13.26,13.42,101606836
BAX,2016-03-29,40.48,41.37,40.27,41.28,3976385
BA,2016-03-29,129.83,130.93,128.18,130.88,4910240
BBT,2016-03-29,33.49,33.49,32.94,33.32,5329041
BBY,2016-03-29,31.72,31.76,31.18,31.7,4114489
BDX,2016-03-29,149.21,151.72,148.59,151.52,708233
BEN,2016-03-29,37.86,39.155,37.63,39.1,3283301
BF.B,2016-03-29,48.33,49.265,48.1275,49.24,1037812
BIIB,2016-03-29,251.68,254.97,246.74,254.68,1276632
BK,2016-03-29,36.94,37.055,36.59,36.97,4907780
BLK,2016-03-29,336.24,340.43,332,339.91,635007
BLL,2016-03-29,35.155,35.545,34.995,35.505,1079794
BMY,2016-03-29,62.45,64.45,62.33,64.2,6146263
BRK.B,2016-03-29,141.29,142.04,140.5,141.9,3346198
BSX,2016-03-29,18.04,18.63,17.99,18.55,10433468
BWA,2016-03-29,36.48,37.62,36.03,37.43,1800002
BXP,2016-03-29,124.17,126.955,123.9,126.77,579036
CAG,2016-03-29,44.33,44.655,44.21,44.44,2285249
CAH,2016-03-29,80.81,81.89,80.29,81.82,1904183
CAT,2016-03-29,74.97,76.05,74.19,76.01,4085003
CA,2016-03-29,30.69,30.87,30.37,30.71,3708109
CBG,2016-03-29,28.03,28.64,27.91,28.58,2511724
CBOE,2016-03-29,65.04,65.65,64.64,65.36,425048
CBS,2016-03-29,54.22,55.03,54.02,54.9,3216096
CB,2016-03-29,118.55,119.48,117.95,119.42,955659
CCI,2016-03-29,85.75,86.74,85.7,86.45,2174736
CCL,2016-03-29,49.11,49.765,49.04,49.64,4381135
CDNS,2016-03-29,22.96,23.61,22.82,23.59,2896332
CELG,2016-03-29,98.99,100.24,97.09,100.15,5531808
CERN,2016-03-29,51.54,52.51,51.51,52.48,2687627
CFG,2016-03-29,21.23,21.38,20.79,21.2,5997208
CF,2016-03-29,31.47,32.27,30.77,31.91,2598282
CHD,2016-03-29,45.985,46.25,45.665,46.145,1072884
CHK,2016-03-29,3.99,4.085,3.835,4.04,28464345
CHRW,2016-03-29,73.99,74.63,73.6801,74.5,767745
CHTR,2016-03-29,200.61,204.48,199.17,203.03,1735656
CINF,2016-03-29,65.2,65.78,65.16,65.76,499876
CI,2016-03-29,137.34,138.72,137.07,138.07,1185204
CLX,2016-03-29,128.04,128.75,127.39,128,632864
CL,2016-03-29,70,70.665,69.55,70.51,3217142
CMA,2016-03-29,38.13,38.14,37.25,38.01,3813093
CMCSA,2016-03-29,29.905,30.445,29.84,30.375,15852692
CME,2016-03-29,95,95.161,93.55,95,1351644
CMG,2016-03-29,466.45,468.118,453.87,460,1541232
CMI,2016-03-29,107.36,110.13,107.045,109.93,1465334
CMS,2016-03-29,41.78,42.29,41.66,42.23,2043473
CNC,2016-03-29,62.43,64.17,62.23,62.6,39208889
CNP,2016-03-29,20.79,21.29,20.74,21.25,3483410
COF,2016-03-29,68.83,68.96,67.58,68.85,4411692
COG,2016-03-29,21.67,22.72,21.61,22.64,4779606
COL,2016-03-29,91.31,92.43,90.66,92.2,370928
COO,2016-03-29,148.79,155.64,148.755,154.65,529052
COP,2016-03-29,39.02,39.725,38.56,39.62,8115752
COST,2016-03-29,152.77,155.46,152.52,155.26,1655948
COTY,2016-03-29,27.05,27.71,26.655,27.48,960681
CPB,2016-03-29,63.43,64.46,63.39,64.17,1621678
CRM,2016-03-29,71.54,72.69,70.71,72.3,4606053
CSCO,2016-03-29,27.87,28.19,27.69,28.1,17139330
CSRA,2016-03-29,25.92,26.68,25.485,26.56,1389927
CSX,2016-03-29,25.4,25.99,25.03,25.89,6010275
CTAS,2016-03-29,88.37,89.87,88.37,89.65,569465
CTL,2016-03-29,31.1,31.63,30.88,31.59,3393052
CTSH,2016-03-29,60.18,61.79,59.95,61.62,4692554
CTXS,2016-03-29,76.21,78.26,75.87,78,941666
CVS,2016-03-29,101.74,102.84,101.01,102.47,3801101
CVX,2016-03-29,93.79,95.39,92.94,95.32,6616592
CXO,2016-03-29,100.08,103.9999,99.7,103.49,1086999
C,2016-03-29,41.78,41.78,41.14,41.72,18160088
DAL,2016-03-29,48.1,49.18,48.03,49.13,7302065
DE,2016-03-29,79.14,80.7,79.14,80.5,2301348
DFS,2016-03-29,49.18,50.32,48.68,50.28,3217262
DGX,2016-03-29,70.27,71.515,69.88,71.48,707561
DG,2016-03-29,85.76,86.6,85.39,86.18,3142720
DHI,2016-03-29,30.03,30.87,29.95,30.72,6129445
DHR,2016-03-29,94.94,95.48,94.4,95.26,2023117
DISCA,2016-03-29,28.19,28.38,27.785,28.24,2063039
DISCK,2016-03-29,26.54,26.82,26.265,26.64,1358812
DISH,2016-03-29,47.4,47.7,47.01,47.43,3669112
DIS,2016-03-29,98,98.37,97.362,98.16,5170836
DLR,2016-03-29,87.11,88.44,86.73,88.44,1088244
DLTR,2016-03-29,81.12,81.94,80.125,81.35,1513753
DOV,2016-03-29,63.75,64.66,63.54,64.64,1046990
DPS,2016-03-29,89.44,90.15,89.35,90.02,1018440
DRE,2016-03-29,21.94,22.66,21.94,22.63,1978391
DRI,2016-03-29,66.47,66.82,66.1215,66.63,1248773
DTE,2016-03-29,89.26,90.91,88.94,90.87,891304
DUK,2016-03-29,79.7,80.46,79.06,80.44,2771748
DVA,2016-03-29,71.53,72.78,71.12,72.71,641737
DVN,2016-03-29,25.28,26.165,24.575,26.09,12579999
D,2016-03-29,73.47,74.7,73.09,74.64,2752774
EA,2016-03-29,64.51,66.38,64.44,66.03,3287529
EBAY,2016-03-29,23.7,24.11,23.36,24.1,13859661
ECL,2016-03-29,110.12,111.55,109.77,111.46,879617
ED,2016-03-29,75.56,76.7,75.41,76.64,1474238
EFX,2016-03-29,111.55,112.94,111.065,112.85,307956
EIX,2016-03-29,71.09,72.18,70.87,72.11,1878626
EL,2016-03-29,93.7,94.39,93.2,94.17,783606
EMN,2016-03-29,72.33,73.5,71.7,73.25,926249
EMR,2016-03-29,54.09,54.53,53.63,54.45,3343595
EOG,2016-03-29,73.17,75.64,73.14,75.45,3242950
EQIX,2016-03-29,322.77,329.41,322.77,329.34,515300
EQR,2016-03-29,73.64,75.22,73.64,75.21,1696022
EQT,2016-03-29,64.36,66.53,63.86,66.47,2000902
ESRX,2016-03-29,67.73,69.07,67.56,68.69,3626344
ESS,2016-03-29,226.76,233.895,226.76,233.67,370839
ES,2016-03-29,58,58.595,57.7,58.53,1309630
ETFC,2016-03-29,24.27,24.47,23.85,24.42,3605722
ETN,2016-03-29,62,62.5,61.62,62.37,2488451
ETR,2016-03-29,78.35,79.64,77.94,79.61,899099
EW,2016-03-29,86.53,89.38,86.53,88.89,1788041
EXC,2016-03-29,35.24,35.77,34.85,35.69,7564316
EXPD,2016-03-29,48.53,48.96,48.33,48.79,827487
EXPE,2016-03-29,106.45,107.96,104.96,107.24,2783538
EXR,2016-03-29,91.47,93,91.07,92.98,872010
FAST,2016-03-29,48.23,49.04,48.06,49.02,1912615
FBHS,2016-03-29,54.86,55.98,54.86,55.97,1066959
FB,2016-03-29,113.83,116.32,113.64,116.14,29825340
FCX,2016-03-29,9.71,10.3,9.41,10.14,44196028
FDX,2016-03-29,162.03,163.0862,160.67,162.99,1508754
FE,2016-03-29,35.83,36.38,35.64,36.34,4563872
FFIV,2016-03-29,103.39,105.07,102.43,104.68,680426
FISV,2016-03-29,101.24,101.76,99.22,101.69,1137125
FIS,2016-03-29,62.23,62.95,62.05,62.92,1105290
FITB,2016-03-29,16.81,16.81,16.48,16.7,8562717
FLIR,2016-03-29,33.05,33.175,32.79,33.13,560627
FLR,2016-03-29,53.43,54.06,53.12,53.99,1413112
FLS,2016-03-29,43.6,44.185,43.01,44.13,962280
FL,2016-03-29,65.12,65.94,64.84,65.81,2717043
FMC,2016-03-29,40.44,41.09,39.74,41.06,867388
FOXA,2016-03-29,27.76,27.94,27.54,27.83,8515085
FOX,2016-03-29,27.9,28.25,27.74,28.17,2772613
FRT,2016-03-29,153.46,156.47,152.81,156.2,483705
FTI,2016-03-29,26.42,26.89,26.17,26.85,2241416
F,2016-03-29,13.05,13.2,12.97,13.2,26077380
GD,2016-03-29,130.79,132.1955,130.06,131.86,1633783
GE,2016-03-29,31.46,31.58,31.28,31.48,38549776
GGP,2016-03-29,28.9,29.37,28.775,29.25,5568073
GILD,2016-03-29,92.19,92.24,90.61,92.2,8664497
GIS,2016-03-29,61.92,63.15,61.8,62.94,6390896
GLW,2016-03-29,20.23,20.68,20.2,20.65,8909898
GM,2016-03-29,31.04,31.28,30.58,31.19,13667755
GOOGL,2016-03-29,753.68,767.18,748.29,765.89,2003061
GOOG,2016-03-29,734.59,747.25,728.76,744.77,1903758
GPC,2016-03-29,97.86,98.78,97.54,98.61,677839
GPN,2016-03-29,60.14,64.42,60.02,62.96,3429496
GPS,2016-03-29,29.08,29.585,28.88,29.51,4454102
GRMN,2016-03-29,39.1,39.65,38.58,39.49,501150
GS,2016-03-29,152.87,155.35,151.5,155.03,2919470
GT,2016-03-29,31.8,32.74,31.73,32.62,2216176
GWW,2016-03-29,227.19,230.84,226.575,230.61,310250
HAL,2016-03-29,34.49,35.19,33.95,35.02,8153347
HAS,2016-03-29,77.83,78.31,77.64,78.23,888509
HBAN,2016-03-29,9.48,9.54,9.345,9.53,12676289
HBI,2016-03-29,28.27,28.61,28.08,28.35,3324595
HCA,2016-03-29,76.05,77.61,76,77.56,2211066
HCN,2016-03-29,67.66,69.61,67.46,69.4,2526980
HCP,2016-03-29,32,32.99,31.49,32.94,4872632
HD,2016-03-29,131,132.9,130.71,132.47,3405373
HES,2016-03-29,49.65,50.42,48.9,50.4,4434867
HIG,2016-03-29,46.11,46.18,45.63,46.17,2936360
HII,2016-03-29,136.7,138.85,136.12,138.18,513070
HOG,2016-03-29,48.07,49.31,48.06,49.22,2084054
HOLX,2016-03-29,34.66,35.2,34.41,34.5,52960983
HON,2016-03-29,111.2,112.19,110.38,111.9,2469584
HPE,2016-03-29,17.37,17.68,17.22,17.65,5926601
HPQ,2016-03-29,12.03,12.35,11.92,12.28,10721195
HP,2016-03-29,57.14,58.455,56.18,58.11,2159660
HRB,2016-03-29,26.46,26.765,26.17,26.72,3714093
HRL,2016-03-29,43.87,44.68,43.8309,44.4,2232337
HRS,2016-03-29,77.86,78.66,77.11,78.48,650934
HSIC,2016-03-29,84.4,85.955,83.755,85.895,654314
HST,2016-03-29,16.2,16.54,15.95,16.46,7475436
HSY,2016-03-29,90.2,91.92,90.15,91.86,1284540
HUM,2016-03-29,182.94,186.23,182.65,185.76,478342
IBM,2016-03-29,147.59,149.76,147.5,149.33,3138545
ICE,2016-03-29,46.968,47.1,46.394,46.936,2777220
IDXX,2016-03-29,75.71,78.34,75.55,78.13,488709
IFF,2016-03-29,113.36,114.9,112.91,114.79,361584
ILMN,2016-03-29,152.42,157.46,150.57,157.13,984918
INCY,2016-03-29,68.59,69.9,67.52,69.25,1266164
INFO,2016-03-29,34.5,35.02,34.38,34.95,429703
INTC,2016-03-29,31.93,32.44,31.7269,32.38,15313190
INTU,2016-03-29,101.59,102.93,101.19,102.57,938000
IPG,2016-03-29,21.95,22.58,21.8,22.53,5547546
IP,2016-03-29,40.77,41.3601,40.34,41.34,2969746
IQV,2016-03-29,63.96,65.1,63.49,65.07,431025
IRM,2016-03-29,33,33.52,32.465,33.5,1131274
IR,2016-03-29,61,62.23,60.55,62.07,2213248
ISRG,2016-03-29,194.3831,201.3331,193.9981,201.0231,1021068
ITW,2016-03-29,100.42,101.57,100.33,101.41,1609450
IT,2016-03-29,87.02,88.16,87.02,87.9,442009
IVZ,2016-03-29,30.25,30.925,29.93,30.87,2288810
JBHT,2016-03-29,82.13,84.5,81.45,84.45,1148536
JCI,2016-03-29,37.6963,38.0105,37.6021,37.8639,2890659
JEC,2016-03-29,42.87,43.53,42.53,43.53,760141
JNJ,2016-03-29,108.3,109.25,107.74,109.14,6612787
JNPR,2016-03-29,25.52,25.805,25.38,25.66,4538472
JPM,2016-03-29,59.33,59.33,58.53,59.03,15933428
JWN,2016-03-29,56.86,57.45,56.6,57.31,1452558
KEY,2016-03-29,11.08,11.08,10.87,11.02,13520399
KHC,2016-03-29,77.58,78.81,77.03,78.8,3907409
KIM,2016-03-29,27.94,28.82,27.94,28.81,2265666
KLAC,2016-03-29,70.96,72.4,70.76,72.36,966305
KMB,2016-03-29,134.02,135.17,133.74,134.99,1326360
KMI,2016-03-29,17.53,17.77,17.19,17.65,19568022
KMX,2016-03-29,48.55,50.58,48.52,50.43,2335094
KORS,2016-03-29,56.14,56.4,55.7,56.37,1657652
KO,2016-03-29,45.86,46.51,45.81,46.48,25010417
KR,2016-03-29,37.81,38.15,37.74,38.03,5780942
KSS,2016-03-29,46.99,47.02,46.11,46.55,2266946
KSU,2016-03-29,83.33,85.41,82.8701,85.32,1133277
K,2016-03-29,75.78,76.89,75.63,76.59,1841462
LB,2016-03-29,86.58,87.1,86.1,86.96,1054820
LEG,2016-03-29,47.43,48.215,47.14,48.19,564675
LEN,2016-03-29,47.0588,47.6372,45.9902,47.2353,5933716
LH,2016-03-29,114.31,115.84,113.46,115.74,815761
LKQ,2016-03-29,30.62,30.93,30.395,30.9,2404070
LLL,2016-03-29,118.25,119.1,117.5,118.97,707406
LLY,2016-03-29,70.74,71.94,70.66,71.7,3814778
LMT,2016-03-29,219,220.92,218.43,220.76,748514
LNC,2016-03-29,39.5,39.71,38.92,39.59,1676318
LNT,2016-03-29,36.455,37.105,36.2825,37.075,1399604
LOW,2016-03-29,75.04,75.97,74.79,75.67,4421408
LRCX,2016-03-29,79.13,82.05,78.75,81.94,3298840
LUK,2016-03-29,15.75,15.9,15.35,15.84,1829080
LUV,2016-03-29,44,44.65,43.94,44.64,4935794
LYB,2016-03-29,84.38,85.31,83.65,85.19,2963097
L,2016-03-29,38.28,38.378,37.99,38.27,779706
MAA,2016-03-29,99.75,101.35,99.75,101.29,603561
MAC,2016-03-29,78.67,79.54,78.52,79.39,1286096
MAR,2016-03-29,70.98,71.45,70.66,70.7,4709303
MAS,2016-03-29,31.18,31.48,31.08,31.43,2049331
MAT,2016-03-29,32.38,32.8,32.21,32.78,3697595
MA,2016-03-29,91.22,93.04,91.1,92.78,3326336
MCD,2016-03-29,123.43,124.57,123.34,123.97,7188190
MCHP,2016-03-29,47.81,48.92,47.61,48.81,1741095
MCK,2016-03-29,156.55,159.01,155.88,158.87,1440809
MCO,2016-03-29,92.89,95.53,92.89,95.52,1010222
MDLZ,2016-03-29,39.5,40.19,39.24,40.1,9554820
MDT,2016-03-29,73.69,75.63,73.39,75.48,5223914
MET,2016-03-29,42.67,42.68,42.03,42.46,4842980
MGM,2016-03-29,20.59,21.52,20.25,21.22,8404017
MHK,2016-03-29,188.89,192.8,187.6621,192.43,1017302
MKC,2016-03-29,98.9,100.5288,97.76,99.59,2246553
MLM,2016-03-29,153.22,155.02,152.24,154.22,516207
MMC,2016-03-29,60,60.59,59.78,60.56,1500575
MMM,2016-03-29,164.93,164.99,163.12,164.39,2525004
MNST,2016-03-29,44.2,44.7433,44.2,44.5366,2040459
MON,2016-03-29,90.15,90.81,89.43,90.66,1863089
MOS,2016-03-29,27.64,28.055,26.95,27.97,4093072
MO,2016-03-29,61.86,62.58,61.48,62.03,8973299
MPC,2016-03-29,36.49,36.69,35.75,36.66,5832715
MRK,2016-03-29,52.91,53.41,52.57,53.32,7376654
MRO,2016-03-29,9.92,10.47,9.77,10.4,23919733
MSFT,2016-03-29,53.66,54.86,53.45,54.71,23924329
MSI,2016-03-29,73.5,74.39,73.26,74.09,783609
MS,2016-03-29,24.56,24.805,24.12,24.78,13927214
MTB,2016-03-29,110.53,111.22,109.16,111.15,712615
MTD,2016-03-29,340.55,348.43,340.55,347.09,172396
MU,2016-03-29,10.18,10.53,10.1,10.45,30891551
MYL,2016-03-29,45.07,47.2,44.76,47.01,3091216
M,2016-03-29,44.59,44.66,44.19,44.42,2561316
NAVI,2016-03-29,11.78,11.985,11.51,11.91,3257777
NBL,2016-03-29,29.11,30.16,28.82,30.05,5605555
NCLH,2016-03-29,51.13,51.415,50.65,51.26,1210958
NDAQ,2016-03-29,64.67,65.58,64.67,65.57,1164372
NEE,2016-03-29,117.95,119.13,117.18,119.01,1389809
NEM,2016-03-29,25.78,27.03,25.51,26.95,8561233
NFLX,2016-03-29,101.08,104.33,101,104.13,16008868
NFX,2016-03-29,31.46,32.16,31.18,32.12,2798834
NI,2016-03-29,22.7,23.17,22.53,23.17,2304990
NKE,2016-03-29,61.26,61.9,61.25,61.49,7837765
NLSN,2016-03-29,52.05,52.44,51.97,52.38,1877883
NOC,2016-03-29,194.25,196.75,194.25,196.68,551446
NOV,2016-03-29,31.07,31.375,30.03,31.32,5294117
NRG,2016-03-29,12.78,13.23,12.095,13.22,7167016
NSC,2016-03-29,81.14,83.33,80.49,82.8,874923
NTAP,2016-03-29,26.35,27.299,26.1,27.26,2625653
NTRS,2016-03-29,64.65,64.97,63.5,64.97,1272391
NUE,2016-03-29,46.27,47.27,45.96,47.24,2679625
NVDA,2016-03-29,34.68,35.47,34.6,35.39,6545266
NWL,2016-03-29,43.94,44.98,43.76,44.95,5077774
NWSA,2016-03-29,12.82,12.9,12.61,12.86,3073304
NWS,2016-03-29,13.32,13.45,13.175,13.4,463510
OKE,2016-03-29,27.76,28.6389,27.35,28.46,2624663
OMC,2016-03-29,82.2,82.98,81.93,82.8,1158867
ORCL,2016-03-29,40.41,40.8,40.37,40.7,15159236
ORLY,2016-03-29,273.48,275.8999,273.47,275.31,555363
OXY,2016-03-29,66.95,68.04,66.9,67.93,3324714
O,2016-03-29,62.21,62.89,61.93,62.87,1753704
PAYX,2016-03-29,54.02,54.57,54,54.49,2132794
PBCT,2016-03-29,15.81,15.955,15.665,15.92,3645048
PCAR,2016-03-29,53.49,54.78,53.01,54.76,1871802
PCG,2016-03-29,58.16,59.26,58.16,59.19,2252810
PCLN,2016-03-29,1281.2,1313.9,1281.2,1307.89,427654
PDCO,2016-03-29,44.85,45.97,44.73,45.93,493786
PEG,2016-03-29,46.16,46.58,45.79,46.58,2217328
PEP,2016-03-29,101.05,101.64,100.76,101.37,3356706
PFE,2016-03-29,29.82,30.19,29.71,30.05,34596245
PFG,2016-03-29,38.95,39.485,38.51,39.4,1525659
PGR,2016-03-29,35.04,35.18,34.87,35.02,3320730
PG,2016-03-29,82.66,83.0901,82.16,82.8,6731392
PHM,2016-03-29,18.21,18.6,18.09,18.51,7097928
PH,2016-03-29,109.67,111.27,109.3901,111.11,709697
PKG,2016-03-29,58.62,60.39,58.4511,60.19,1266336
PKI,2016-03-29,48.36,49.39,48.19,49.33,625315
PLD,2016-03-29,42.96,43.87,42.865,43.84,4437597
PM,2016-03-29,98.02,98.89,97.37,98.86,5005273
PNC,2016-03-29,84.35,84.66,83.46,84.47,2162281
PNR,2016-03-29,52.29,53.43,51.89,53.41,1630768
PNW,2016-03-29,73.6,74.694,73.43,74.64,630176
PPG,2016-03-29,108.8,110.59,108.6122,110.57,1026264
PPL,2016-03-29,37.28,37.61,37.11,37.6,3051946
PRGO,2016-03-29,127.32,129.68,126.07,129.59,1179158
PRU,2016-03-29,71.5,71.67,70.33,71.52,2563459
PSA,2016-03-29,270.01,274.64,268.81,274.51,680121
PSX,2016-03-29,86.8,87.73,86.02,87.43,1974603
PVH,2016-03-29,96.59,98.15,96,97.75,1336580
PWR,2016-03-29,22.25,22.59,22.09,22.58,1753563
PXD,2016-03-29,136.39,140,134.95,139.84,1713003
PX,2016-03-29,111.95,112.81,111.59,112.46,960727
PYPL,2016-03-29,38.74,39.715,38.3,39.53,5694000
QCOM,2016-03-29,50,50.94,49.67,50.69,10462605
QRVO,2016-03-29,48.8,50.69,48.21,50.58,1032915
RCL,2016-03-29,75.21,76.21,74.77,76.05,1915133
REGN,2016-03-29,363.89,369.64,357.34,367.37,663451
REG,2016-03-29,74.63,75.44,74.63,75.38,1032998
RE,2016-03-29,193.79,197.27,193.79,195.78,271077
RF,2016-03-29,7.95,7.95,7.75,7.9,22267982
RHI,2016-03-29,44.27,45.44,44.11,45.41,1174638
RHT,2016-03-29,73.16,73.74,72.38,73.49,1370974
RJF,2016-03-29,46.84,47.78,46.23,47.74,858072
RL,2016-03-29,95.82,97.45,95.05,96.51,740238
RMD,2016-03-29,56.01,56.34,55.3,56.26,1490318
ROK,2016-03-29,111.24,112.84,110.5125,112.75,773988
ROP,2016-03-29,181.98,183.025,180.75,182.52,377304
ROST,2016-03-29,57.7,58.14,57.5,58.09,2081578
RRC,2016-03-29,31.03,33.37,30.78,33.15,3921495
RSG,2016-03-29,48.27,48.76,48.13,48.73,1231120
RTN,2016-03-29,121.85,122.64,120.24,122.45,2681160
SBAC,2016-03-29,97.34,100.3,96.88,100.19,658298
SBUX,2016-03-29,58.82,59.735,58.82,59.55,6031947
SCG,2016-03-29,68.81,70.03,68.715,69.97,680215
SCHW,2016-03-29,27.8,28.09,27.56,28.02,8661690
SEE,2016-03-29,47.77,48.4,47.25,48.36,1000879
SHW,2016-03-29,282.44,286.11,281.4355,285.6,658393
SIG,2016-03-29,122.85,123.83,121.65,122.91,1166753
SJM,2016-03-29,129.76,130.56,129.51,129.98,612779
SLB,2016-03-29,71.58,73.09,71.34,73,10450219
SLG,2016-03-29,93.55,96.96,93.42,96.24,871073
SNA,2016-03-29,156.94,158.94,156.06,158.78,338969
SNI,2016-03-29,64.31,64.935,64.055,64.79,577961
SNPS,2016-03-29,47.62,48.34,47.1701,48.27,1145219
SO,2016-03-29,50.75,51.22,50.57,51.2,3943766
SPGI,2016-03-29,97.28,99.53,96.86,99.46,1229921
SPG,2016-03-29,203.82,207.06,203.52,206.94,1085093
SRCL,2016-03-29,123.83,125.47,123.69,125.33,431793
SRE,2016-03-29,102.88,104.32,102.33,104.15,949255
STI,2016-03-29,36.48,36.5,35.75,36.33,3163384
STT,2016-03-29,57.84,58.65,57,58.5,2154427
STX,2016-03-29,33.21,33.93,32.48,33.8,3537127
STZ,2016-03-29,149.71,150.72,149.07,149.71,1716242
SWKS,2016-03-29,74.51,76.88,73.61,76.47,4270034
SWK,2016-03-29,103.74,105.96,103.57,105.71,1224841
SYF,2016-03-29,28.26,28.43,27.9,28.4,5991175
SYK,2016-03-29,104.8,106.92,104.605,106.87,1015023
SYMC,2016-03-29,18.36,18.48,18.18,18.39,8465140
SYY,2016-03-29,46.25,46.575,46.03,46.47,3694503
TAP,2016-03-29,95.05,96.12,94.88,96.11,1210115
TDG,2016-03-29,218.82,224,217.95,223.49,608629
TEL,2016-03-29,60.35,60.94,59.85,60.92,2747974
TGT,2016-03-29,82.86,83.27,82.12,82.97,3576480
TIF,2016-03-29,71.36,71.95,71.06,71.84,1079103
TJX,2016-03-29,77.8,78.67,77.76,78.62,1800597
TMK,2016-03-29,54.25,54.28,53.61,54.25,579816
TMO,2016-03-29,138.39,140.28,137.7,140.15,1208198
TPR,2016-03-29,38.86,39.555,38.79,39.41,2983972
TRIP,2016-03-29,62.79,65.91,62.02,65.58,2549599
TROW,2016-03-29,72.34,74.0535,71.84,73.9,1447332
TRV,2016-03-29,116.21,116.87,115.77,116.41,1234127
TSCO,2016-03-29,89.27,90.02,88.94,89.95,528302
TSN,2016-03-29,67.56,68.1,67.29,67.7,2465947
TSS,2016-03-29,45.69,46.9,45.622,46.85,1038523
TWX,2016-03-29,72.18,72.6499,71.59,72.21,4396108
TXN,2016-03-29,56.46,57.51,56.08,57.41,4013803
TXT,2016-03-29,35.82,36.25,35.56,36.15,2369419
T,2016-03-29,39.13,39.6,38.95,39.45,25894874
UAA,2016-03-29,41.5,41.815,41.375,41.755,3304452
UAL,2016-03-29,57.78,58.75,57.585,58.66,4041039
UDR,2016-03-29,37.44,38.15,37.39,38.1,1608015
UHS,2016-03-29,121.15,124.1,120.14,123.91,1008671
ULTA,2016-03-29,192.55,193.93,191.53,193.37,541910
UNH,2016-03-29,129.27,130.09,128.54,129.83,2463118
UNM,2016-03-29,31.01,31.09,30.59,31.03,1934535
UNP,2016-03-29,78.41,79.99,77.8,79.8,4381151
UPS,2016-03-29,104.92,106.3,104.62,106.1,1988434
URI,2016-03-29,61.2,62.67,60.26,62.56,1421256
USB,2016-03-29,40.31,40.47,39.79,40.39,5840699
UTX,2016-03-29,98.41,100.32,98.08,100.12,3766598
VAR,2016-03-29,77.97,79.58,77.95,79.53,404111
VFC,2016-03-29,64.48,65.03,64.28,64.93,1420951
VIAB,2016-03-29,40.17,40.335,39.44,40.14,1590784
VLO,2016-03-29,65.11,65.55,64.37,65.28,3554252
VMC,2016-03-29,105.22,106.76,105.01,105.93,678041
VNO,2016-03-29,92,94.49,91.13,94.45,613023
VRSK,2016-03-29,77.55,78.79,77.55,78.63,691153
VRSN,2016-03-29,88.41,89.48,88.04,89.11,664494
VRTX,2016-03-29,78.49,79.37,76.79,79.24,1742088
VTR,2016-03-29,61.69,63.24,61.39,63.22,2435617
VZ,2016-03-29,53.51,54.08,53.3,54.05,10770474
V,2016-03-29,74.02,75.59,73.92,75.38,10541504
WAT,2016-03-29,130.1,131.94,129.63,131.68,326822
WBA,2016-03-29,82.92,83.06,81.9419,83.02,2819755
WDC,2016-03-29,48,48.5832,46.78,48.32,4850945
WEC,2016-03-29,58.84,59.65,58.6648,59.59,1289984
WFC,2016-03-29,48.62,48.65,47.84,48.05,24459483
WHR,2016-03-29,176.51,177.8047,173.76,177.29,875390
WLTW,2016-03-29,117.99,118.93,117.02,117.98,591035
WMB,2016-03-29,14.91,15.79,14.65,15.7,6597657
WMT,2016-03-29,68.15,68.2091,67.43,68.03,6491000
WM,2016-03-29,59.14,59.99,59.14,59.71,3088177
WRK,2016-03-29,38.09,38.98,37.4,38.96,1378286
WU,2016-03-29,18.78,19.19,18.78,19.14,3212134
WYNN,2016-03-29,94.72,95.43,92.15,94.14,3412723
WYN,2016-03-29,74.63,75.21,74.13,74.94,999062
WY,2016-03-29,30.57,31.16,30.36,31.03,5222342
XEC,2016-03-29,93.33,96.98,93,96.75,772323
XEL,2016-03-29,41.25,41.69,41.11,41.66,2830437
XLNX,2016-03-29,47,47.325,46.912,47.25,2346485
XL,2016-03-29,36.87,36.99,36.5575,36.87,1418085
XOM,2016-03-29,83.67,84.6134,83.16,84.53,9977887
XRAY,2016-03-29,60.54,62.15,60.4,61.98,1509258
XRX,2016-03-29,42.12,43.8,42,43.32,2011361
XYL,2016-03-29,39.92,40.66,39.86,40.64,1451760
YUM,2016-03-29,79.73,80.61,79.57,80.57,2101239
ZBH,2016-03-29,104.43,105.95,103.95,105.84,986521
ZION,2016-03-29,24.5,24.5,23.62,24.33,5249405
ZTS,2016-03-29,42,43.14,41.86,43.12,2763536
AAL,2016-03-30,41.75,42.0699,41.36,41.38,6076819
AAPL,2016-03-30,108.65,110.42,108.6,109.56,45601149
AAP,2016-03-30,162.36,165.99,162.36,163.79,788618
ABBV,2016-03-30,57.43,57.53,56.72,57,3650279
ABC,2016-03-30,86.5,87.445,86.42,87.09,1659918
ABT,2016-03-30,41.6,41.94,41.49,41.65,3433188
ACN,2016-03-30,115.4,116.51,115.03,115.37,3182300
ADBE,2016-03-30,93.63,94.48,92.98,93.78,6797236
ADI,2016-03-30,59,59.43,58.45,59.11,1305464
ADM,2016-03-30,37.01,37.2,36.26,36.62,2872568
ADP,2016-03-30,89.71,89.78,89.06,89.15,1506775
ADSK,2016-03-30,58.52,59.34,57.79,57.9,1350747
ADS,2016-03-30,214.42,218,214.25,215.96,677566
AEE,2016-03-30,49.9,49.9,49.39,49.75,1622022
AEP,2016-03-30,66.06,66.37,65.7,66.02,2278475
AES,2016-03-30,11.73,11.78,11.6,11.62,3254503
AET,2016-03-30,113.33,115.52,113.33,114.19,2391921
AFL,2016-03-30,63.5,64.33,63.4,63.73,1565902
AGN,2016-03-30,274.53,276.83,272.56,274.94,3210073
AIG,2016-03-30,54.13,54.9,53.77,54.52,8375496
AIV,2016-03-30,41.55,41.91,41.33,41.67,1060725
AIZ,2016-03-30,77.4,78.69,77.4,78.36,520105
AJG,2016-03-30,44.47,44.65,44.29,44.37,764278
AKAM,2016-03-30,55.74,55.801,54.79,55.1,1540116
ALB,2016-03-30,63.29,64.25,62.91,63.99,1074272
ALGN,2016-03-30,72.53,73.43,71.94,72.01,616930
ALK,2016-03-30,82.59,83,82,82.33,985763
ALLE,2016-03-30,63.82,63.94,63.04,63.84,471099
ALL,2016-03-30,67.26,67.9,67.145,67.72,1803014
ALXN,2016-03-30,135.88,138.0699,133.81,134.82,1263283
AMAT,2016-03-30,20.81,21.2,20.81,21.04,12446156
AMD,2016-03-30,2.88,2.98,2.85,2.86,14945925
AME,2016-03-30,50.14,50.65,50.06,50.32,1870804
AMGN,2016-03-30,149.61,150.88,148.3,149.48,2324509
AMG,2016-03-30,161.49,165.1,160.97,163.05,694467
AMP,2016-03-30,95,96.54,94.88,95.57,1993343
AMT,2016-03-30,102.35,102.91,102.08,102.31,1568352
AMZN,2016-03-30,596.71,603.24,595,598.69,3890461
ANDV,2016-03-30,90.76,91.055,85.75,86.47,2587964
ANSS,2016-03-30,88.9,89.37,88.04,88.57,362242
ANTM,2016-03-30,141.03,141.41,139.75,139.97,984462
AON,2016-03-30,103.2,104.12,102.93,103.96,1441829
AOS,2016-03-30,38.5,38.71,38.015,38.21,904618
APA,2016-03-30,49.25,49.51,48.07,48.64,3004361
APC,2016-03-30,46.97,47.43,45.48,46.39,5345369
APD,2016-03-30,145,147.16,144.37,145.25,1350311
APH,2016-03-30,58.07,58.35,57.52,57.71,1138872
ARE,2016-03-30,91.12,91.2499,90.015,90.35,259680
ARNC,2016-03-30,29.49,29.595,28.89,29.04,6154232
ATVI,2016-03-30,33.6,34.29,33.51,34.07,8355068
AVB,2016-03-30,190.35,190.49,188.72,188.83,650417
AVGO,2016-03-30,155,157.28,154.54,156.93,2679419
AVY,2016-03-30,72.62,72.64,71.74,72.4,393007
AWK,2016-03-30,68.65,68.915,68.15,68.61,1000241
AXP,2016-03-30,60.98,61,60.185,60.29,5103244
AYI,2016-03-30,220,220.365,214.91,216.35,370383
AZO,2016-03-30,803,803.55,792.445,802.52,241503
A,2016-03-30,40.36,40.58,39.89,40.12,783495
BAC,2016-03-30,13.49,13.66,13.46,13.48,85896962
BAX,2016-03-30,41.29,41.4501,40.94,41.26,5153579
BA,2016-03-30,131.48,132.73,128.02,128.58,5948968
BBT,2016-03-30,33.52,33.87,33.39,33.53,4626564
BBY,2016-03-30,31.65,32.03,31.4,31.57,3084759
BDX,2016-03-30,152.47,152.8199,151.38,152.54,713707
BEN,2016-03-30,39.47,39.935,39.03,39.14,2888121
BF.B,2016-03-30,49.265,49.66,49.0425,49.265,793064
BIIB,2016-03-30,256.04,257.915,252.63,254.18,1162260
BK,2016-03-30,37.3,37.66,37.06,37.14,5087671
BLK,2016-03-30,343.63,344.91,340.805,341.37,463395
BLL,2016-03-30,35.68,35.7,35.265,35.45,1076308
BMY,2016-03-30,63.96,64.16,63.2,63.44,4489223
BRK.B,2016-03-30,142.91,143.4,142.29,142.46,3161254
BSX,2016-03-30,18.6,18.84,18.51,18.82,12500262
BWA,2016-03-30,37.84,38.45,37.55,37.92,1258909
BXP,2016-03-30,126.99,127.77,126.48,126.72,602599
CAG,2016-03-30,44.69,45.21,44.46,44.95,2714491
CAH,2016-03-30,82.24,82.4558,81.58,81.78,1151491
CAT,2016-03-30,76.94,77.25,76.01,76.51,4886750
CA,2016-03-30,30.86,31.24,30.77,30.89,2233181
CBG,2016-03-30,28.75,29.2199,28.44,28.69,2454747
CBOE,2016-03-30,65.55,65.88,64.95,65.18,389830
CBS,2016-03-30,55.13,55.1573,54.06,54.61,4020838
CB,2016-03-30,119.91,120.33,119.34,119.74,1123172
CCI,2016-03-30,86.78,87.59,86.7532,86.93,2535518
CCL,2016-03-30,50.78,52.39,50.78,52.37,9520108
CDNS,2016-03-30,23.67,23.75,23.23,23.37,1736390
CELG,2016-03-30,100.44,102.27,98.78,98.8,4164144
CERN,2016-03-30,52.86,53,52.52,52.72,1166173
CFG,2016-03-30,21.21,21.355,20.98,21.25,6099991
CF,2016-03-30,32.05,32.4,31.62,31.98,2715619
CHD,2016-03-30,46.25,46.25,45.785,46.06,1003424
CHK,2016-03-30,4.18,4.34,3.99,4.01,26639146
CHRW,2016-03-30,74.69,74.94,74.13,74.55,612107
CHTR,2016-03-30,204.6,204.6,200.86,203.52,1418683
CINF,2016-03-30,65.92,65.97,65.64,65.87,683996
CI,2016-03-30,138.53,140.22,137.35,137.46,1187003
CLX,2016-03-30,128.15,128.44,127.19,127.97,924815
CL,2016-03-30,70.51,71.25,70.18,70.72,4354072
CMA,2016-03-30,38.22,38.76,37.85,38.23,2007462
CMCSA,2016-03-30,30.46,30.625,30.2605,30.4,16006084
CME,2016-03-30,95.62,95.95,95.14,95.57,951101
CMG,2016-03-30,462,471,454.24,466.15,1068603
CMI,2016-03-30,110.83,111.16,108.38,109.31,1507892
CMS,2016-03-30,42.18,42.33,41.885,42.22,1594481
CNC,2016-03-30,63.1,63.64,61.33,62.46,3385246
CNP,2016-03-30,21.31,21.39,20.65,20.85,7644848
COF,2016-03-30,69.3,70,69.04,69.15,2050165
COG,2016-03-30,22.88,22.9,22.33,22.71,4798472
COL,2016-03-30,92.55,93.2,92.2279,92.51,531611
COO,2016-03-30,155.1,156.31,154.3,156.05,500113
COP,2016-03-30,40.48,40.76,39.57,40.08,7776971
COST,2016-03-30,155.91,158.24,155.65,157.6,2642666
COTY,2016-03-30,27.49,27.82,27.32,27.66,745327
CPB,2016-03-30,64.31,64.53,63.42,64.16,1323960
CRM,2016-03-30,73,74.66,72.9625,74.3,5181054
CSCO,2016-03-30,28.34,28.68,28.26,28.46,19390162
CSRA,2016-03-30,26.75,27.7,26.7455,27.19,1975445
CSX,2016-03-30,26.01,26.46,25.93,26.3,6534346
CTAS,2016-03-30,90,90.25,89.6,89.73,678891
CTL,2016-03-30,31.35,32.04,31.35,31.87,3660972
CTSH,2016-03-30,62.13,62.85,61.79,62.45,5427878
CTXS,2016-03-30,78.62,79.16,77.72,77.79,840855
CVS,2016-03-30,102.99,104.4,102.75,104.05,4488191
CVX,2016-03-30,96.35,96.69,95.16,95.25,6182944
CXO,2016-03-30,104.94,105.61,100.98,101.95,1318867
C,2016-03-30,41.98,42.59,41.85,41.88,14763199
DAL,2016-03-30,49.54,50.075,49.29,49.33,5779300
DE,2016-03-30,81,81.09,80.01,80.12,2566303
DFS,2016-03-30,50.49,50.88,50.11,50.26,2776318
DGX,2016-03-30,71.89,72.64,71.53,72.26,998753
DG,2016-03-30,86,86.71,85.5,86.14,2645354
DHI,2016-03-30,30.91,31,30.15,30.17,3634859
DHR,2016-03-30,95.63,95.89,94.94,95.03,2430213
DISCA,2016-03-30,28.45,28.53,27.99,28.09,1851440
DISCK,2016-03-30,26.9,26.99,26.48,26.64,1284569
DISH,2016-03-30,47.78,48.14,46.97,47.37,1490953
DIS,2016-03-30,98.9,99.09,98.345,98.91,5677471
DLR,2016-03-30,88.42,89.34,88.19,88.33,643665
DLTR,2016-03-30,81.42,83.59,81.11,83.2,2683113
DOV,2016-03-30,65.25,65.5,64.07,64.33,1026101
DPS,2016-03-30,90.13,90.45,89.45,89.94,1240514
DRE,2016-03-30,22.65,22.7,22.36,22.37,1389454
DRI,2016-03-30,67.14,67.21,65.94,66.58,1430998
DTE,2016-03-30,90.93,91,90.25,90.72,679731
DUK,2016-03-30,80.4,80.59,79.78,80.35,1660088
DVA,2016-03-30,73.03,73.32,72.47,73.03,531730
DVN,2016-03-30,26.57,26.97,25.66,26.2,10610475
D,2016-03-30,74.79,74.9,74.1,74.75,1958613
EA,2016-03-30,66.73,67.16,66.28,66.41,2458784
EBAY,2016-03-30,24.06,24.57,24.01,24.04,11125731
ECL,2016-03-30,112.09,113.22,111.92,112.42,982079
ED,2016-03-30,76.57,76.97,76.06,76.48,1330141
EFX,2016-03-30,113.57,114.18,112.88,113.9,401005
EIX,2016-03-30,72.07,72.34,71.56,71.6,1740014
EL,2016-03-30,94.77,94.9316,94.35,94.42,855976
EMN,2016-03-30,73.71,74.13,73.23,73.27,758587
EMR,2016-03-30,55,55.09,54.295,54.56,2225906
EOG,2016-03-30,76.44,76.5,73.59,73.66,4136216
EQIX,2016-03-30,330.29,331.67,327.79,328.11,534659
EQR,2016-03-30,74.82,75.3,74.49,74.85,1554031
EQT,2016-03-30,67.17,68.26,65.65,66.33,1507172
ESRX,2016-03-30,68.9,70,68.9,69.05,4837284
ESS,2016-03-30,234,234.95,232.17,232.35,354370
ES,2016-03-30,58.65,58.81,58.26,58.39,1204244
ETFC,2016-03-30,24.72,25.045,24.32,24.66,3055704
ETN,2016-03-30,62.88,63.17,62.4574,62.75,1758630
ETR,2016-03-30,79.47,79.69,78.8,79.23,788927
EW,2016-03-30,89.38,89.58,88.57,88.89,1060852
EXC,2016-03-30,35.75,35.76,35.41,35.43,4239906
EXPD,2016-03-30,49,49.2,48.68,48.71,731157
EXPE,2016-03-30,108.24,109.19,107.51,107.8,1386426
EXR,2016-03-30,93.3,93.41,92.16,92.51,810326
FAST,2016-03-30,49.26,49.29,48.74,48.93,2493229
FBHS,2016-03-30,56.06,56.06,55.52,55.8,612893
FB,2016-03-30,116.73,116.99,114.355,114.7,33235184
FCX,2016-03-30,10.36,10.59,9.99,10.29,46871200
FDX,2016-03-30,163,163.47,161.47,161.57,1399636
FE,2016-03-30,36.41,36.54,35.765,35.79,5504892
FFIV,2016-03-30,105.16,106.86,104.87,105.47,660489
FISV,2016-03-30,102.11,102.56,101.31,102.08,940676
FIS,2016-03-30,63,63.407,62.92,63.18,1397306
FITB,2016-03-30,16.87,17.09,16.77,16.87,4858915
FLIR,2016-03-30,33.46,33.95,33.22,33.78,843274
FLR,2016-03-30,54.48,54.77,53.77,54.36,1315703
FLS,2016-03-30,44.54,44.66,43.69,44.04,1459441
FL,2016-03-30,65.88,66.45,65.663,65.74,2470971
FMC,2016-03-30,41.56,42.03,41.2,41.28,1373681
FOXA,2016-03-30,27.96,28.075,27.81,27.91,5700097
FOX,2016-03-30,28.3,28.4,28.12,28.2,2087709
FRT,2016-03-30,156.53,157.0042,155.41,155.94,274932
FTI,2016-03-30,27.19,27.65,26.89,27.09,2504666
F,2016-03-30,13.28,13.44,13.245,13.35,25322506
GD,2016-03-30,132.13,132.3999,131.24,131.73,1400252
GE,2016-03-30,31.76,31.95,31.73,31.83,35094037
GGP,2016-03-30,29.42,29.71,29.34,29.51,3528343
GILD,2016-03-30,92.47,93.57,91.56,91.97,8125231
GIS,2016-03-30,63.36,63.47,62.555,63.31,4861181
GLW,2016-03-30,20.75,21.07,20.7,20.84,8169600
GM,2016-03-30,31.44,31.67,30.955,30.99,13377601
GOOGL,2016-03-30,768.21,777.31,767.58,768.34,2019755
GOOG,2016-03-30,750.1,757.88,748.74,750.53,1782427
GPC,2016-03-30,99.08,99.4,98.54,99.12,398909
GPN,2016-03-30,63.02,63.35,62.15,62.78,1203217
GPS,2016-03-30,29.71,29.91,29.465,29.66,4846879
GRMN,2016-03-30,39.69,40.05,39.5201,39.86,758093
GS,2016-03-30,156.13,158.0225,154.892,156.5,3130594
GT,2016-03-30,32.86,33.33,32.57,32.77,2150149
GWW,2016-03-30,232.31,234.29,230.24,233.5,469829
HAL,2016-03-30,35.55,36.45,35.5,36.02,11330556
HAS,2016-03-30,78.69,78.98,78.3102,78.55,751064
HBAN,2016-03-30,9.58,9.7,9.5,9.59,9984077
HBI,2016-03-30,28.48,28.68,28.3,28.48,2842512
HCA,2016-03-30,78,79,77.15,78.1,2157398
HCN,2016-03-30,69.54,69.6,68.8001,68.88,1840333
HCP,2016-03-30,33,33.22,32.41,32.44,3171978
HD,2016-03-30,133.11,133.929,132.84,133.42,3138348
HES,2016-03-30,51.6,52.03,50.26,50.97,3270186
HIG,2016-03-30,46.42,46.86,46.07,46.31,2296518
HII,2016-03-30,138.91,140.7,138.2,138.46,273217
HOG,2016-03-30,49.5,50.03,49.08,49.48,2729475
HOLX,2016-03-30,34.84,34.92,34.42,34.5,7002182
HON,2016-03-30,113.02,113.02,111.92,112.17,2220061
HPE,2016-03-30,17.72,17.915,17.63,17.89,10552607
HPQ,2016-03-30,12.34,12.39,12.16,12.3,10790084
HP,2016-03-30,59.15,59.85,57.46,58.31,1728168
HRB,2016-03-30,26.79,26.95,26.33,26.41,2624182
HRL,2016-03-30,44.68,44.68,43.48,43.95,2660111
HRS,2016-03-30,78.84,79.1,77.8,78.71,921672
HSIC,2016-03-30,86.24,86.785,86.02,86.435,894506
HST,2016-03-30,16.55,16.77,16.45,16.46,5843849
HSY,2016-03-30,92,92.04,91.16,91.85,1507065
HUM,2016-03-30,186.11,187.44,184.354,184.89,753949
IBM,2016-03-30,149.95,150.41,148.32,148.41,3331216
ICE,2016-03-30,47.164,47.371,46.508,46.642,3560585
IDXX,2016-03-30,78.43,78.95,77.56,77.75,402987
IFF,2016-03-30,115.42,116.18,114.21,114.58,456564
ILMN,2016-03-30,158.96,162.919,155.56,157.43,1068552
INCY,2016-03-30,70.64,71.99,67.94,68.35,1297433
INFO,2016-03-30,35.22,35.24,34.61,35.01,1737825
INTC,2016-03-30,32.45,32.75,32.289,32.71,16598019
INTU,2016-03-30,103,103.4,102.51,103.18,969650
IPG,2016-03-30,22.6,22.92,22.55,22.88,4737351
IP,2016-03-30,41.45,41.55,40.865,41,2995370
IQV,2016-03-30,65.49,65.78,64.29,64.7,367653
IRM,2016-03-30,33.59,33.85,33.4,33.61,798180
IR,2016-03-30,62.35,62.48,61.77,62.07,1755862
ISRG,2016-03-30,202.5831,202.5831,198.0098,199.4265,882246
ITW,2016-03-30,102.11,102.94,101.95,102.63,1725825
IT,2016-03-30,88.38,89.07,88.14,88.3,158886
IVZ,2016-03-30,31.22,31.545,31.03,31.26,3257180
JBHT,2016-03-30,84.65,84.785,83.75,84.14,593068
JCI,2016-03-30,38.1675,38.5445,37.9476,38.3455,3434664
JEC,2016-03-30,43.96,43.99,43.49,43.77,482756
JNJ,2016-03-30,109.45,109.56,108.93,108.98,5248182
JNPR,2016-03-30,25.85,26.02,25.47,25.51,4297765
JPM,2016-03-30,59.46,60.2272,59.38,59.71,13307142
JWN,2016-03-30,57.51,57.98,57.15,57.5,1147211
KEY,2016-03-30,11.11,11.29,11.05,11.15,13201033
KHC,2016-03-30,78.92,79.05,78.27,78.9,3340584
KIM,2016-03-30,28.86,28.9,28.64,28.66,1929604
KLAC,2016-03-30,72.52,73.19,72.4,72.56,1220481
KMB,2016-03-30,135.5,136.32,135.1,135.71,1129739
KMI,2016-03-30,17.94,18.18,17.8404,17.86,23309002
KMX,2016-03-30,50.66,51.17,50.21,50.81,1701510
KORS,2016-03-30,56.9,57.19,56.405,56.87,1517374
KO,2016-03-30,46.63,46.73,46.33,46.58,14312186
KR,2016-03-30,38.05,38.28,37.81,38.09,6974777
KSS,2016-03-30,46.49,46.76,45.76,46.05,2309862
KSU,2016-03-30,85.69,86.27,84.52,85.8,1138536
K,2016-03-30,76.85,77.05,76.5,76.83,1698891
LB,2016-03-30,87.27,88.5498,87.26,88.37,1422357
LEG,2016-03-30,48.35,48.35,47.75,47.95,444718
LEN,2016-03-30,47.6765,47.7549,46.7239,46.8725,2227854
LH,2016-03-30,115.96,118.78,115.7553,117.85,847287
LKQ,2016-03-30,31,31.21,30.7911,31.12,2040921
LLL,2016-03-30,119.53,120.9,119.262,120.01,401804
LLY,2016-03-30,71.98,72.33,71.07,71.78,3081028
LMT,2016-03-30,222,223.86,221.79,222.96,950894
LNC,2016-03-30,39.98,41.23,39.56,39.97,2721205
LNT,2016-03-30,37.04,37.155,36.805,36.945,726516
LOW,2016-03-30,75.89,76.27,75.68,76.02,3170203
LRCX,2016-03-30,82.56,83.51,81.86,82.19,2658812
LUK,2016-03-30,15.89,16.05,15.77,15.93,1796996
LUV,2016-03-30,44.92,45.34,44.77,44.98,4791890
LYB,2016-03-30,85.9,86.9099,85.39,85.9,2704619
L,2016-03-30,38.57,38.82,38.444,38.55,531897
MAA,2016-03-30,101.35,101.99,100.7,101.48,245385
MAC,2016-03-30,79.37,79.61,79.01,79.04,1423463
MAR,2016-03-30,71.4,71.77,70.43,71.55,2362701
MAS,2016-03-30,31.54,31.71,31.28,31.6,2201227
MAT,2016-03-30,32.88,33.68,32.83,33.59,4062834
MA,2016-03-30,93.55,94.17,93.3,93.81,3477876
MCD,2016-03-30,124.9,126.1,124.6,125.83,4853663
MCHP,2016-03-30,49.04,49.48,48.755,48.84,1723221
MCK,2016-03-30,159,159.99,157.54,157.73,1034999
MCO,2016-03-30,95.86,96.33,95.5,95.86,938625
MDLZ,2016-03-30,40.49,40.59,40,40.46,10805684
MDT,2016-03-30,75.73,75.91,75.28,75.42,3431516
MET,2016-03-30,42.8,45.89,42.79,44.73,21523313
MGM,2016-03-30,21.48,21.68,21.135,21.29,7181479
MHK,2016-03-30,193.31,193.59,190.33,191.12,465690
MKC,2016-03-30,99.53,100.22,98.86,99.75,1119732
MLM,2016-03-30,155.51,155.61,152.1,154.83,587606
MMC,2016-03-30,60.83,60.9499,60.46,60.74,1121818
MMM,2016-03-30,165.37,167.215,165.16,166.75,2195874
MNST,2016-03-30,44.9133,45.2266,44.4366,44.9666,2161260
MON,2016-03-30,91.33,92,90.83,91.09,1695208
MOS,2016-03-30,27.85,28.41,27.69,28.12,3778751
MO,2016-03-30,62.16,62.8,62.03,62.58,6623081
MPC,2016-03-30,37.11,37.17,35.995,36.58,5087840
MRK,2016-03-30,53.48,53.55,53.105,53.22,6403872
MRO,2016-03-30,10.73,10.8,10.24,10.53,22290266
MSFT,2016-03-30,54.93,55.64,54.9,55.05,23008260
MSI,2016-03-30,74.5,75.38,74.29,74.89,1490763
MS,2016-03-30,24.96,25.43,24.76,25.07,11502429
MTB,2016-03-30,111.35,113.3,110.365,111.97,617618
MTD,2016-03-30,348.94,349,340.61,343.24,111815
MU,2016-03-30,10.51,10.95,10.4,10.48,35166672
MYL,2016-03-30,46.91,47.2,45.95,46.4,2240871
M,2016-03-30,44.62,44.84,43.85,44.1,2365235
NAVI,2016-03-30,11.93,12.17,11.73,11.97,4705301
NBL,2016-03-30,30.57,31.07,30.11,30.78,5048311
NCLH,2016-03-30,52.66,54.34,52.47,54.18,2356442
NDAQ,2016-03-30,66.03,66.695,64.84,65.17,1350388
NEE,2016-03-30,119.15,119.37,118.1,118.5,1292008
NEM,2016-03-30,26.73,26.9,26.19,26.75,8418762
NFLX,2016-03-30,104.65,104.91,101.4805,102.19,14704994
NFX,2016-03-30,32.68,32.98,32.16,32.66,4521919
NI,2016-03-30,23.21,23.555,23.185,23.39,2170227
NKE,2016-03-30,61.77,62.41,61.77,62.04,7859341
NLSN,2016-03-30,52.53,52.84,52.32,52.8,1672225
NOC,2016-03-30,197.23,198.88,197.1,198.73,1231055
NOV,2016-03-30,31.69,31.89,30.81,31.1,3927126
NRG,2016-03-30,13.35,13.56,12.93,12.94,5551600
NSC,2016-03-30,83.32,86.66,83.24,84.75,1814936
NTAP,2016-03-30,27.36,27.5,26.39,26.66,3164248
NTRS,2016-03-30,65.74,66.2299,65.245,65.48,782510
NUE,2016-03-30,47.57,48.5225,47.25,48.31,4989249
NVDA,2016-03-30,35.52,36.25,35.5,35.76,9417474
NWL,2016-03-30,45.08,45.57,44.3,44.37,8074837
NWSA,2016-03-30,12.94,12.94,12.625,12.75,2631124
NWS,2016-03-30,13.46,13.4875,13.13,13.25,1201937
OKE,2016-03-30,28.85,29.48,28.52,29.04,2324223
OMC,2016-03-30,82.99,83.859,82.77,83.32,1743136
ORCL,2016-03-30,40.96,41.11,40.845,40.97,9803646
ORLY,2016-03-30,276.52,277.109,274.01,276.64,425846
OXY,2016-03-30,68.91,69.31,68.22,68.6,3037557
O,2016-03-30,62.78,62.84,61.87,62.21,1546679
PAYX,2016-03-30,53.6,53.65,52.32,53.29,4209325
PBCT,2016-03-30,15.97,16.215,15.9,16.09,4150251
PCAR,2016-03-30,55.04,55.245,54.28,54.57,1434479
PCG,2016-03-30,59.31,59.65,58.79,59.44,2743420
PCLN,2016-03-30,1316.9,1323.09,1311.04,1317.03,376741
PDCO,2016-03-30,46.07,46.48,45.9095,46.31,500845
PEG,2016-03-30,46.58,46.85,46.22,46.54,1545669
PEP,2016-03-30,101.46,102.89,101.41,102.69,4673591
PFE,2016-03-30,30.15,30.21,30.01,30.07,32091605
PFG,2016-03-30,39.81,40.48,39.59,39.77,1112120
PGR,2016-03-30,35.17,35.26,34.86,35.03,2325484
PG,2016-03-30,83.09,83.36,82.65,82.68,6925360
PHM,2016-03-30,18.68,18.76,18.405,18.41,4366344
PH,2016-03-30,111.82,112.295,110.3,110.99,949053
PKG,2016-03-30,60.26,60.49,59.1,59.44,1115347
PKI,2016-03-30,49.67,49.91,49.22,49.34,403442
PLD,2016-03-30,43.93,44.04,43.48,43.67,2751815
PM,2016-03-30,99.03,99.53,98.64,98.69,3405290
PNC,2016-03-30,85,86.13,84.85,85.35,1506910
PNR,2016-03-30,53.78,54.14,53.52,54.07,1012366
PNW,2016-03-30,74.57,74.84,74.07,74.69,541825
PPG,2016-03-30,111,112.1,110.73,111.9,1636866
PPL,2016-03-30,37.73,37.85,37.46,37.7,2158104
PRGO,2016-03-30,130.37,131,129.53,129.62,992440
PRU,2016-03-30,72.26,74.73,71.86,72.95,4185996
PSA,2016-03-30,275,275.1,272.66,273.21,548025
PSX,2016-03-30,88.19,88.61,86.98,87.62,1850859
PVH,2016-03-30,99.35,99.55,97.15,98.92,1272171
PWR,2016-03-30,22.68,22.87,22.455,22.62,1775100
PXD,2016-03-30,141.13,142.61,139.28,140.41,2059914
PX,2016-03-30,113.18,115.22,112.92,115,1708241
PYPL,2016-03-30,39.94,40.0399,38.995,39.04,5246797
QCOM,2016-03-30,51.17,51.65,50.73,50.99,7142772
QRVO,2016-03-30,51,51.95,50.78,51.23,1270743
RCL,2016-03-30,77.57,80.67,77.53,80.35,4540962
REGN,2016-03-30,369.72,373.99,359.15,359.68,699721
REG,2016-03-30,75.5,75.77,75.01,75.07,755387
RE,2016-03-30,196.57,197.52,195.81,196.8,208097
RF,2016-03-30,7.94,8.06,7.86,7.9,17122598
RHI,2016-03-30,45.57,46.19,45.51,45.85,1047211
RHT,2016-03-30,73.86,74.68,73.53,74.04,1133763
RJF,2016-03-30,47.76,48.67,47.39,47.75,607700
RL,2016-03-30,96.59,97.5,96.14,96.92,814667
RMD,2016-03-30,56.63,57.23,56.27,56.89,755727
ROK,2016-03-30,114.15,115.26,113.195,114.35,979505
ROP,2016-03-30,183.74,184.42,181.66,182.01,370993
ROST,2016-03-30,58.27,58.5899,57.64,58.34,1830061
RRC,2016-03-30,33.59,34.28,32.11,32.36,2415643
RSG,2016-03-30,48.52,48.7,48.26,48.35,1091914
RTN,2016-03-30,123.17,123.93,122.8801,123.76,1410864
SBAC,2016-03-30,100.74,101.4,99.8,99.96,857916
SBUX,2016-03-30,60,60.26,59.51,60.01,5723499
SCG,2016-03-30,70.02,70.02,69.06,69.5,872973
SCHW,2016-03-30,28.25,28.55,27.835,28.17,6563589
SEE,2016-03-30,48.51,48.635,47.39,48.03,1254720
SHW,2016-03-30,287.15,287.35,282.58,284.43,607863
SIG,2016-03-30,123.05,123.8,119.63,119.68,1898187
SJM,2016-03-30,130.47,130.54,128.7,130.18,776309
SLB,2016-03-30,73.67,74.62,73.27,74.41,8328670
SLG,2016-03-30,96.67,97.21,95.72,95.86,546109
SNA,2016-03-30,159,159.9999,158.35,158.54,202041
SNI,2016-03-30,65.5,66.06,64.6,64.83,619614
SNPS,2016-03-30,48.44,48.6,47.92,48.13,795200
SO,2016-03-30,51.21,51.25,50.83,51.21,2851432
SPGI,2016-03-30,99.72,99.85,98.65,98.94,923257
SPG,2016-03-30,207.38,207.68,205.65,205.73,929210
SRCL,2016-03-30,126,126.53,124.73,125.68,987984
SRE,2016-03-30,104.7,104.7,103.1,103.47,1221178
STI,2016-03-30,36.52,36.96,36.22,36.49,2393456
STT,2016-03-30,58.55,59.9,58.01,58.52,3570397
STX,2016-03-30,34.03,34.57,33.55,34.17,3719870
STZ,2016-03-30,150.44,152.1,149.75,151.6,1406269
SWKS,2016-03-30,76.99,78.22,76.8,77.85,2690120
SWK,2016-03-30,106.48,106.48,104.79,105.17,649267
SYF,2016-03-30,28.54,28.745,28.25,28.38,4875866
SYK,2016-03-30,107.34,107.84,106.9,107.05,1011546
SYMC,2016-03-30,18.51,18.53,18.23,18.38,5871727
SYY,2016-03-30,46.18,46.78,46.1,46.63,2940102
TAP,2016-03-30,96.75,97,95.91,96.07,908642
TDG,2016-03-30,224.28,225.12,220.95,221.2,484458
TEL,2016-03-30,61.27,61.73,60.8,61.18,1144800
TGT,2016-03-30,83.42,83.9,82.97,83.6,3205899
TIF,2016-03-30,72.15,73.29,71.75,72.59,1159495
TJX,2016-03-30,78.82,79.005,78.24,78.68,2574230
TMK,2016-03-30,54.46,55.37,54.43,54.81,461172
TMO,2016-03-30,141.04,142.04,140.35,140.79,894260
TPR,2016-03-30,39.68,40.535,39.58,40.32,4354501
TRIP,2016-03-30,65.93,68.07,65.83,66.58,2249809
TROW,2016-03-30,74.16,74.72,73.81,73.9,1445470
TRV,2016-03-30,116.95,117.7,116.72,117.43,1147755
TSCO,2016-03-30,90.1,90.89,89.67,90.7,695404
TSN,2016-03-30,67.96,68.14,66.77,67.56,2326440
TSS,2016-03-30,47.04,47.19,46.5,46.75,732509
TWX,2016-03-30,72.63,72.99,71.48,72.16,4221402
TXN,2016-03-30,57.73,58.78,57.58,58.37,5026712
TXT,2016-03-30,36.55,36.64,35.9,36.32,2806711
T,2016-03-30,39.61,39.72,39.08,39.37,25745554
UAA,2016-03-30,42.135,43.1,41.925,42.82,5371562
UAL,2016-03-30,58.99,60.39,58.89,59.82,3402808
UDR,2016-03-30,38.24,38.53,38.04,38.25,989586
UHS,2016-03-30,124.57,126.67,123.672,125.33,906752
ULTA,2016-03-30,194.87,195,192.33,194.11,613695
UNH,2016-03-30,130.09,131.105,129.39,129.68,2578505
UNM,2016-03-30,31.25,32.03,31.07,31.29,2023244
UNP,2016-03-30,80.4,81.45,80.17,80.56,3145887
UPS,2016-03-30,106.36,106.614,105.67,105.73,2277798
URI,2016-03-30,63.07,64.2,62.37,62.79,1151396
USB,2016-03-30,40.61,41.21,40.54,40.99,6293156
UTX,2016-03-30,100.82,101,99.9,100.25,3010694
VAR,2016-03-30,80.06,80.1814,79.54,79.8,409826
VFC,2016-03-30,65.28,65.55,64.87,65.24,1371173
VIAB,2016-03-30,40.59,41.18,39.82,40.11,1634015
VLO,2016-03-30,64.74,65.7,63.59,63.98,4970802
VMC,2016-03-30,106.04,106.46,104.65,105.49,664089
VNO,2016-03-30,94.59,95.0699,93.88,93.97,541253
VRSK,2016-03-30,79.13,79.17,78.22,78.73,336343
VRSN,2016-03-30,89.45,89.7,88.85,89.59,854680
VRTX,2016-03-30,80.11,81.99,77.69,78.4,1729513
VTR,2016-03-30,63.41,63.41,62.7807,62.96,2050991
VZ,2016-03-30,54.17,54.37,53.7,54.04,14528283
V,2016-03-30,75.9,77,75.84,76.78,9691857
WAT,2016-03-30,132.52,132.66,130.92,132.16,407133
WBA,2016-03-30,83.5,83.8595,83.03,83.63,2811276
WDC,2016-03-30,48.22,48.34,44.9,46.14,9783250
WEC,2016-03-30,59.61,59.75,59.19,59.61,969783
WFC,2016-03-30,48.4,49.16,48.1461,48.65,16794241
WHR,2016-03-30,178.6,178.88,176.7,177.35,961490
WLTW,2016-03-30,118.4,119.67,118.12,118.74,443154
WMB,2016-03-30,15.9,16.49,15.65,15.66,7785020
WMT,2016-03-30,68.33,69,68.29,68.8,7208543
WM,2016-03-30,59.74,59.82,59.42,59.63,1363593
WRK,2016-03-30,38.99,39.32,37.5,38.25,1509728
WU,2016-03-30,19.21,19.4,19.14,19.33,4451733
WYNN,2016-03-30,95.65,95.99,91.74,93.99,3214215
WYN,2016-03-30,75.65,76.495,75.23,76.41,1247960
WY,2016-03-30,31.2,31.38,30.93,31.05,4702846
XEC,2016-03-30,98.74,99.08,95.82,96.56,1255695
XEL,2016-03-30,41.63,41.695,41.32,41.56,2078179
XLNX,2016-03-30,47.55,47.95,47.25,47.87,2189175
XL,2016-03-30,37,37.22,36.735,36.89,1606083
XOM,2016-03-30,85.03,85.05,84,84.52,10807029
XRAY,2016-03-30,62.19,62.42,61.78,62.06,1100602
XRX,2016-03-30,43.52,43.96,43.04,43.32,2126411
XYL,2016-03-30,41,41.205,40.72,41.04,1385027
YUM,2016-03-30,81.18,82.32,80.78,82.25,3618989
ZBH,2016-03-30,106.41,107.01,105.93,106.7,1356145
ZION,2016-03-30,24.68,25.01,24.2,24.63,2744936
ZTS,2016-03-30,43.24,44.38,43.23,44.02,5311700
AAL,2016-03-31,41.5,41.68,40.98,41.01,8138009
AAPL,2016-03-31,109.72,109.9,108.88,108.99,25888449
AAP,2016-03-31,162.48,162.71,160.25,160.34,1037253
ABBV,2016-03-31,57.02,57.46,56.82,57.12,4930321
ABC,2016-03-31,87.13,87.74,86.3,86.55,1716159
ABT,2016-03-31,41.65,42,41.51,41.83,5168358
ACN,2016-03-31,115.1,116,115,115.4,2740603
ADBE,2016-03-31,93.76,94.58,93.23,93.8,6561355
ADI,2016-03-31,58.91,59.45,58.69,59.19,1775856
ADM,2016-03-31,36.69,36.75,35.975,36.31,3770980
ADP,2016-03-31,89.07,90,89.07,89.71,1482384
ADSK,2016-03-31,57.83,58.618,57.47,58.31,1365069
ADS,2016-03-31,215.32,220.63,213.88,220,894808
AEE,2016-03-31,49.72,50.16,49.35,50.1,2533421
AEP,2016-03-31,66.01,66.49,65.77,66.4,2924650
AES,2016-03-31,11.62,11.8,11.57,11.8,5656000
AET,2016-03-31,113.73,114.26,112.35,112.35,3217043
AFL,2016-03-31,63.73,63.97,63.075,63.14,2326498
AGN,2016-03-31,276.45,276.45,267.48,268.03,3762055
AIG,2016-03-31,54.51,54.83,53.95,54.05,8315012
AIV,2016-03-31,41.67,41.95,41.47,41.82,1269289
AIZ,2016-03-31,78.26,78.5,77.06,77.15,500622
AJG,2016-03-31,44.32,44.67,44.29,44.48,897335
AKAM,2016-03-31,55.06,55.73,54.7,55.57,1643033
ALB,2016-03-31,63.88,64.33,63.65,63.93,1224793
ALGN,2016-03-31,72,73.55,71.9736,72.69,996203
ALK,2016-03-31,82.39,83.09,81.81,82.02,1102446
ALLE,2016-03-31,63.8,64.29,63.46,63.71,521098
ALL,2016-03-31,67.75,67.92,67.25,67.37,1692598
ALXN,2016-03-31,135.32,140.41,134.305,139.22,1831253
AMAT,2016-03-31,20.91,21.41,20.89,21.18,14526487
AMD,2016-03-31,2.84,2.88,2.8,2.85,9071495
AME,2016-03-31,50.16,50.29,49.6,49.98,1240425
AMGN,2016-03-31,149.33,150.959,149.13,149.93,2799598
AMG,2016-03-31,162.31,163.9,161.79,162.4,390710
AMP,2016-03-31,95.11,95.47,93.51,94.01,1958984
AMT,2016-03-31,102,102.93,101.88,102.37,1588288
AMZN,2016-03-31,599.28,600.75,592.21,593.64,2681811
ANDV,2016-03-31,85.96,86.91,83.34,86.01,3469921
ANSS,2016-03-31,88.57,89.68,87.91,89.46,400579
ANTM,2016-03-31,139.61,140.3,137.65,138.99,1375809
AON,2016-03-31,103.96,104.76,103.62,104.45,1441820
AOS,2016-03-31,38.255,38.305,37.65,38.155,1131870
APA,2016-03-31,48.35,49.175,48.02,48.81,3922697
APC,2016-03-31,46.13,47.37,45.86,46.57,5755311
APD,2016-03-31,145.13,145.68,143.32,144.05,1233976
APH,2016-03-31,57.71,57.97,57.5401,57.82,1429566
ARE,2016-03-31,90.31,91.14,90.12,90.89,351873
ARNC,2016-03-31,29.1,29.58,28.59,28.74,6652845
ATVI,2016-03-31,33.98,34.5,33.7,33.84,7040449
AVB,2016-03-31,189.21,190.2,188.22,190.2,930733
AVGO,2016-03-31,157.02,157.37,154.45,154.5,2496805
AVY,2016-03-31,72.41,72.53,71.7845,72.11,783618
AWK,2016-03-31,68.75,69.4,68.47,68.93,1404157
AXP,2016-03-31,60.51,61.52,60.28,61.4,6310219
AYI,2016-03-31,215.23,218.4,214.12,218.14,618730
AZO,2016-03-31,804.53,804.53,793.65,796.69,269749
A,2016-03-31,40.01,40.1,39.66,39.85,3143468
BAC,2016-03-31,13.49,13.71,13.45,13.52,79592066
BAX,2016-03-31,41.33,41.5,41.05,41.08,5681080
BA,2016-03-31,128.09,128.38,125.25,126.94,8758273
BBT,2016-03-31,33.52,33.68,33.19,33.27,5997100
BBY,2016-03-31,31.93,32.98,31.92,32.44,6364889
BDX,2016-03-31,152.2,152.755,151.37,151.82,895028
BEN,2016-03-31,39.11,39.33,38.94,39.05,2565616
BF.B,2016-03-31,49.08,49.49,49.07,49.235,1025424
BIIB,2016-03-31,255.07,261.4,254.1901,260.32,1550277
BK,2016-03-31,37,37.34,36.72,36.83,4755503
BLK,2016-03-31,340.34,344.2,339.93,340.57,511508
BLL,2016-03-31,35.82,35.965,35.535,35.645,2693848
BMY,2016-03-31,63.6,64.04,63.3,63.88,5811599
BRK.B,2016-03-31,142.56,143.05,141.48,141.88,3520156
BSX,2016-03-31,18.85,18.89,18.61,18.81,8828715
BWA,2016-03-31,37.81,38.57,37.73,38.4,2217923
BXP,2016-03-31,126.69,127.23,126.04,127.08,717670
CAG,2016-03-31,44.86,45.03,44.5,44.62,3094487
CAH,2016-03-31,81.78,82.43,81.46,81.95,1663002
CAT,2016-03-31,76.3,77.13,76.24,76.54,4348712
CA,2016-03-31,30.92,31.16,30.74,30.79,2703093
CBG,2016-03-31,28.57,29.03,28.51,28.82,2301668
CBOE,2016-03-31,64.96,65.58,64.65,65.33,335321
CBS,2016-03-31,54.69,55.38,54.69,55.09,4502450
CB,2016-03-31,119.57,120.01,119.15,119.15,1511907
CCI,2016-03-31,86.97,87.35,86.48,86.5,3056484
CCL,2016-03-31,52.29,53.05,52.15,52.77,7717419
CDNS,2016-03-31,23.38,23.73,23.36,23.58,1813573
CELG,2016-03-31,99.11,100.93,98.65,100.09,4046373
CERN,2016-03-31,52.56,53.37,52.52,52.96,1905708
CFG,2016-03-31,21.2,21.21,20.74,20.95,4954843
CF,2016-03-31,31.91,32.18,30.8,31.34,4166261
CHD,2016-03-31,46.055,46.19,45.8,46.09,1888416
CHK,2016-03-31,3.97,4.16,3.95,4.12,15535590
CHRW,2016-03-31,74.38,74.5,73.8,74.23,1168791
CHTR,2016-03-31,203.71,204.2,200.2,202.43,1535925
CINF,2016-03-31,65.87,65.99,65.27,65.36,943768
CI,2016-03-31,137.6,138.42,136.18,137.24,1276473
CLX,2016-03-31,127.71,128.23,125.79,126.06,1574565
CL,2016-03-31,70.72,71,70.51,70.65,2944606
CMA,2016-03-31,38.01,38.27,37.37,37.87,2594834
CMCSA,2016-03-31,30.365,30.685,30.3225,30.54,17673508
CME,2016-03-31,95.69,96.37,95.53,96.05,1202688
CMG,2016-03-31,468.95,473.75,462.51,470.97,802354
CMI,2016-03-31,109.2,110.29,108.9,109.94,1752516
CMS,2016-03-31,42.26,42.49,42.05,42.44,2036283
CNC,2016-03-31,62.51,62.935,61.22,61.57,3213996
CNP,2016-03-31,20.9,21.06,20.765,20.92,6063295
COF,2016-03-31,69.15,69.79,68.98,69.31,3222698
COG,2016-03-31,22.74,22.89,22.51,22.71,6860138
COL,2016-03-31,92.41,92.52,91.27,92.21,649895
COO,2016-03-31,155.7,156.25,153.79,153.97,511831
COP,2016-03-31,39.96,40.54,39.7001,40.27,9353053
COST,2016-03-31,157.96,159.8,157.52,157.58,2692398
COTY,2016-03-31,27.49,27.87,27.18,27.83,1197083
CPB,2016-03-31,64.05,64.37,63.63,63.79,1202250
CRM,2016-03-31,74.06,74.39,73.38,73.83,4226854
CSCO,2016-03-31,28.53,28.67,28.35,28.47,18377563
CSRA,2016-03-31,27.14,27.436,26.52,26.91,1640519
CSX,2016-03-31,26.06,26.282,25.68,25.75,9411860
CTAS,2016-03-31,89.33,89.9999,89.05,89.81,695116
CTL,2016-03-31,31.91,32.49,31.6899,31.96,6807671
CTSH,2016-03-31,62.34,63.02,62.0384,62.7,3520939
CTXS,2016-03-31,77.58,79.07,77.2614,78.58,1066999
CVS,2016-03-31,104,104.4,103.6,103.73,3955997
CVX,2016-03-31,95.19,96.2,94.95,95.4,5943864
CXO,2016-03-31,101.72,102.55,99.18,101.04,1502745
C,2016-03-31,41.83,42.34,41.59,41.75,15661652
DAL,2016-03-31,49.37,49.74,48.66,48.68,6550481
DE,2016-03-31,80.18,80.36,76.91,76.99,6598024
DFS,2016-03-31,50.23,51.13,50.12,50.92,4003765
DGX,2016-03-31,71.99,72.23,71.27,71.45,1241274
DG,2016-03-31,86.13,86.465,85.285,85.6,2594576
DHI,2016-03-31,30.1,30.39,29.96,30.23,4026363
DHR,2016-03-31,95.16,95.195,94.635,94.86,2163218
DISCA,2016-03-31,28.16,28.69,28.16,28.63,2615977
DISCK,2016-03-31,26.59,27.26,26.59,27,1603036
DISH,2016-03-31,47.19,47.31,45.95,46.26,1904083
DIS,2016-03-31,99.01,100.37,99.01,99.31,7038803
DLR,2016-03-31,88.22,88.58,87.82,88.49,935314
DLTR,2016-03-31,83.25,83.55,81.8395,82.46,2180502
DOV,2016-03-31,64.44,64.62,63.73,64.33,1031519
DPS,2016-03-31,90.06,90.44,89.33,89.42,1145543
DRE,2016-03-31,22.37,22.57,22.27,22.54,2794033
DRI,2016-03-31,66.38,66.76,65.59,66.3,1946087
DTE,2016-03-31,90.72,90.93,90.19,90.66,1087045
DUK,2016-03-31,80.35,80.71,79.81,80.68,2812976
DVA,2016-03-31,72.88,74.18,72.88,73.38,1127919
DVN,2016-03-31,26.02,27.495,25.89,27.44,11418925
D,2016-03-31,74.54,75.18,74.307,75.12,2717796
EA,2016-03-31,66.33,67.1,65.7,66.11,2265048
EBAY,2016-03-31,24.13,24.15,23.8,23.86,14866569
ECL,2016-03-31,112.62,113.4,111.06,111.52,1289121
ED,2016-03-31,76.55,77.02,76.07,76.62,2722351
EFX,2016-03-31,114.01,114.67,113.4,114.29,532885
EIX,2016-03-31,71.83,72.0727,71.34,71.89,1767690
EL,2016-03-31,94.15,94.67,93.95,94.31,1225015
EMN,2016-03-31,73.09,73.1,71.99,72.23,1685946
EMR,2016-03-31,54.54,54.71,54.135,54.38,2941383
EOG,2016-03-31,73.48,74.42,72.37,72.58,5664728
EQIX,2016-03-31,327.54,331.8,326.96,330.71,819299
EQR,2016-03-31,74.96,75.27,74.485,75.03,2229426
EQT,2016-03-31,66.32,67.4199,65.7925,67.26,1354003
ESRX,2016-03-31,69.05,69.94,68.15,68.69,6400039
ESS,2016-03-31,232.17,234.775,231.14,233.86,483615
ES,2016-03-31,58.06,58.51,58.03,58.34,2432415
ETFC,2016-03-31,24.68,24.821,24.46,24.49,2726308
ETN,2016-03-31,62.75,62.974,62.26,62.56,2140745
ETR,2016-03-31,79.23,79.715,78.885,79.28,1648282
EW,2016-03-31,88.84,89.12,87.91,88.21,2269201
EXC,2016-03-31,35.54,35.95,35.54,35.86,7228537
EXPD,2016-03-31,48.86,48.99,48.55,48.81,918805
EXPE,2016-03-31,107.96,108.27,106.66,107.82,2588896
EXR,2016-03-31,92.57,93.48,92.43,93.46,743095
FAST,2016-03-31,49,49.08,48.7075,49,2169890
FBHS,2016-03-31,55.9,56.36,55.39,56.04,800906
FB,2016-03-31,114.7,115.01,113.7682,114.1,21207526
FCX,2016-03-31,10.13,10.46,10.13,10.34,32935761
FDX,2016-03-31,161.55,162.94,160.65,162.72,1984293
FE,2016-03-31,35.94,36.52,35.51,35.97,7360478
FFIV,2016-03-31,105.26,106.05,104.91,105.85,630790
FISV,2016-03-31,101.75,102.88,101.61,102.58,1578638
FIS,2016-03-31,63.03,63.74,62.84,63.31,1665455
FITB,2016-03-31,16.85,16.9341,16.58,16.69,6208188
FLIR,2016-03-31,33.73,33.77,32.705,32.95,1012641
FLR,2016-03-31,54.12,54.17,53.04,53.7,2179647
FLS,2016-03-31,44.08,44.44,43.55,44.41,1451151
FL,2016-03-31,65.82,66,64.37,64.5,2916426
FMC,2016-03-31,41.28,41.3151,40.02,40.37,1086432
FOXA,2016-03-31,27.98,28.035,27.8,27.88,8846220
FOX,2016-03-31,28.23,28.39,28.08,28.2,2843308
FRT,2016-03-31,155.89,156.25,154.9,156.05,420430
FTI,2016-03-31,26.97,27.4,26.88,27.36,3183883
F,2016-03-31,13.34,13.52,13.34,13.5,32943444
GD,2016-03-31,131.57,131.82,130.42,131.37,1820779
GE,2016-03-31,31.89,32.05,31.76,31.79,36834319
GGP,2016-03-31,29.51,29.83,29.51,29.73,6206033
GILD,2016-03-31,91.9,92.75,91.54,91.86,13656258
GIS,2016-03-31,63.21,63.73,63.21,63.35,8874509
GLW,2016-03-31,20.91,21,20.74,20.89,9698973
GM,2016-03-31,31.01,31.59,31,31.43,10208996
GOOGL,2016-03-31,768.34,769.0842,758.25,762.9,1627669
GOOG,2016-03-31,749.25,750.85,740.94,744.95,1718798
GPC,2016-03-31,99.12,99.59,98.51,99.36,681171
GPN,2016-03-31,62.78,65.55,62.78,65.3,2422054
GPS,2016-03-31,29.78,30,29.325,29.4,5400716
GRMN,2016-03-31,39.97,40.29,39.68,39.96,1221888
GS,2016-03-31,156.18,157.48,156.06,156.98,2927346
GT,2016-03-31,32.72,33.04,32.6,32.98,3066116
GWW,2016-03-31,233.33,234.77,231.83,233.43,461596
HAL,2016-03-31,35.84,36.38,35.54,35.72,7426169
HAS,2016-03-31,78.55,80.33,78.55,80.1,1970719
HBAN,2016-03-31,9.56,9.64,9.44,9.54,12343043
HBI,2016-03-31,28.48,28.71,28.2,28.34,3226370
HCA,2016-03-31,77.92,78.7,77.84,78.05,2312094
HCN,2016-03-31,68.76,69.94,68.51,69.34,2994541
HCP,2016-03-31,32.49,32.95,31.86,32.58,5285521
HD,2016-03-31,133.56,134.29,133,133.43,3685885
HES,2016-03-31,50.73,52.96,50.52,52.65,4264409
HIG,2016-03-31,46.31,46.4,46.02,46.08,3271096
HII,2016-03-31,138.5,139.93,136.49,136.94,371675
HOG,2016-03-31,49.54,51.54,49.4,51.33,5289576
HOLX,2016-03-31,34.41,34.7,34.35,34.5,5125847
HON,2016-03-31,112.11,112.52,111.14,112.05,2498913
HPE,2016-03-31,17.84,17.96,17.5101,17.73,10389804
HPQ,2016-03-31,12.3,12.36,12.2,12.32,13811578
HP,2016-03-31,58.06,59.74,57.88,58.72,1634464
HRB,2016-03-31,26.45,26.565,26.2235,26.42,3721122
HRL,2016-03-31,43.9,44.04,43,43.24,2885674
HRS,2016-03-31,78.63,79.1,77.34,77.86,1351588
HSIC,2016-03-31,86.25,86.6575,85.6975,86.315,1163492
HST,2016-03-31,16.45,16.73,16.36,16.7,8362197
HSY,2016-03-31,91.51,92.304,91.3901,92.09,1174473
HUM,2016-03-31,184.52,185.75,182.48,182.95,866678
IBM,2016-03-31,149.79,153.1,149.36,151.45,6780567
ICE,2016-03-31,46.396,47.184,46.242,47.028,5882895
IDXX,2016-03-31,77.5,79.0299,75.03,78.32,625923
IFF,2016-03-31,114.67,115.11,113.39,113.77,383975
ILMN,2016-03-31,157.95,163.98,157.5,162.11,1192094
INCY,2016-03-31,68.58,74.194,68.51,72.47,2164715
INFO,2016-03-31,35.06,35.35,34.97,35.35,1257174
INTC,2016-03-31,32.53,32.66,32.315,32.35,17879995
INTU,2016-03-31,102.75,104.51,102.47,104.01,2232366
IPG,2016-03-31,22.88,23.11,22.78,22.95,5536223
IP,2016-03-31,41,41.16,40.61,41.04,4323403
IQV,2016-03-31,64.61,65.46,64.6,65.1,760034
IRM,2016-03-31,33.58,34.15,33.5011,33.91,1221118
IR,2016-03-31,62.05,62.23,61.76,62.01,1720682
ISRG,2016-03-31,199.7598,201.8281,198.3965,200.3498,676080
ITW,2016-03-31,102.56,102.98,102,102.44,1234209
IT,2016-03-31,88.1,89.59,87.055,89.35,287586
IVZ,2016-03-31,31.19,31.41,30.49,30.77,7780859
JBHT,2016-03-31,84.33,84.93,83.48,84.24,588906
JCI,2016-03-31,38.3351,38.5654,38.1466,38.4398,2795935
JEC,2016-03-31,43.72,43.79,43.4,43.55,627808
JNJ,2016-03-31,108.86,108.98,108.04,108.2,8167693
JNPR,2016-03-31,25.52,25.71,25.42,25.51,4690477
JPM,2016-03-31,59.45,59.93,59.11,59.22,14904715
JWN,2016-03-31,57.47,57.88,57.125,57.21,1211359
KEY,2016-03-31,11.11,11.2,10.95,11.04,11399091
KHC,2016-03-31,78.95,78.95,78.28,78.56,3400306
KIM,2016-03-31,28.74,28.8,28.48,28.78,2858703
KLAC,2016-03-31,72.7,72.97,71.919,72.81,954034
KMB,2016-03-31,135.27,135.87,134.4,134.51,1216098
KMI,2016-03-31,17.75,17.97,17.51,17.86,20078209
KMX,2016-03-31,50.81,51.37,50.28,51.1,2538105
KORS,2016-03-31,56.87,57.54,56.84,56.96,1913312
KO,2016-03-31,46.55,46.88,46.32,46.39,15544517
KR,2016-03-31,38.08,38.39,37.97,38.25,6888327
KSS,2016-03-31,45.85,46.7,45.3,46.61,2353640
KSU,2016-03-31,85.77,86.02,84.3401,85.45,1146699
K,2016-03-31,76.53,76.87,76.39,76.55,1902340
LB,2016-03-31,88.29,88.76,87.58,87.81,1410349
LEG,2016-03-31,48.02,48.5,47.78,48.4,844088
LEN,2016-03-31,46.7353,47.4902,46.7353,47.4118,2151417
LH,2016-03-31,116.85,117.53,115.64,117.13,898968
LKQ,2016-03-31,31.12,32.12,31.08,31.93,2791233
LLL,2016-03-31,120.34,120.61,118.29,118.5,929052
LLY,2016-03-31,71.77,72.33,71.1,72.01,3680000
LMT,2016-03-31,222.65,223.3299,221.0948,221.5,1105235
LNC,2016-03-31,39.89,40.13,38.94,39.2,2977846
LNT,2016-03-31,36.95,37.175,36.7875,37.14,1670852
LOW,2016-03-31,76,76.38,75.61,75.75,3681644
LRCX,2016-03-31,81.81,83.06,80.94,82.6,3857677
LUK,2016-03-31,15.93,16.2,15.88,16.17,2085059
LUV,2016-03-31,44.97,45.365,44.775,44.8,5195678
LYB,2016-03-31,86.07,87.23,85.4,85.58,2413209
L,2016-03-31,38.49,38.6,38.07,38.26,1007940
MAA,2016-03-31,101.22,102.42,100.64,102.21,580151
MAC,2016-03-31,79.17,79.43,78.89,79.24,3343355
MAR,2016-03-31,71.59,71.815,71.02,71.18,4621028
MAS,2016-03-31,31.5,31.61,31.22,31.45,6966190
MAT,2016-03-31,33.51,33.84,33.5,33.62,4098565
MA,2016-03-31,93.68,94.94,93.515,94.5,5647102
MCD,2016-03-31,126.15,126.96,125.61,125.68,7685896
MCHP,2016-03-31,48.84,48.84,48.17,48.2,2788261
MCK,2016-03-31,157.96,159.84,157.11,157.25,1199165
MCO,2016-03-31,95.72,96.78,95.39,96.56,1015349
MDLZ,2016-03-31,40.56,40.58,40.075,40.12,11958548
MDT,2016-03-31,75.42,75.55,74.83,75,4527954
MET,2016-03-31,44.87,45.1,43.85,43.94,7877065
MGM,2016-03-31,21.26,21.56,21.09,21.44,4851402
MHK,2016-03-31,190.9,192.075,189.34,190.9,498284
MKC,2016-03-31,99.7,99.94,99.12,99.48,1291069
MLM,2016-03-31,154.68,160.18,154.44,159.51,1050435
MMC,2016-03-31,60.74,60.9635,60.3701,60.79,1491852
MMM,2016-03-31,166.75,167.5,166.5,166.63,1777204
MNST,2016-03-31,44.8833,44.9733,44.3666,44.46,2387406
MON,2016-03-31,90.64,90.745,87.22,87.74,4918394
MOS,2016-03-31,28.16,28.305,26.88,27,6785818
MO,2016-03-31,62.58,62.995,62.37,62.66,6442821
MPC,2016-03-31,36.48,37.34,35.64,37.18,5148721
MRK,2016-03-31,53.08,53.48,52.76,52.91,8335020
MRO,2016-03-31,10.52,11.24,10.42,11.14,40209701
MSFT,2016-03-31,54.95,55.59,54.86,55.23,26360495
MSI,2016-03-31,74.78,75.83,74.78,75.7,1480540
MS,2016-03-31,24.91,25.535,24.89,25.01,15491958
MTB,2016-03-31,111.59,112.3573,110.835,111,718909
MTD,2016-03-31,343.53,345.8,340.78,344.76,123820
MU,2016-03-31,10.31,10.49,10.01,10.47,48134180
MYL,2016-03-31,46.21,46.68,45.57,46.35,3312658
M,2016-03-31,44.09,44.45,43.65,44.09,2861518
NAVI,2016-03-31,11.97,12.18,11.91,11.97,3852253
NBL,2016-03-31,30.71,31.68,30.37,31.41,4078595
NCLH,2016-03-31,54.29,55.59,53.908,55.29,2691957
NDAQ,2016-03-31,65.39,66.55,65.17,66.38,1800269
NEE,2016-03-31,118.24,118.8,117.85,118.34,2006352
NEM,2016-03-31,26.97,27.1,26.42,26.58,5123364
NFLX,2016-03-31,102.43,103.53,101.05,102.23,9747539
NFX,2016-03-31,32.5,33.51,32.26,33.25,3997173
NI,2016-03-31,23.41,23.735,23.37,23.56,2854733
NKE,2016-03-31,61.99,62.64,61.31,61.47,8257807
NLSN,2016-03-31,52.67,53.08,52.57,52.66,1794871
NOC,2016-03-31,199,199.5,197.31,197.9,1881920
NOV,2016-03-31,31.07,31.55,30.99,31.1,5424991
NRG,2016-03-31,12.94,13.2,12.82,13.01,5116800
NSC,2016-03-31,84.41,84.41,83.15,83.25,1576079
NTAP,2016-03-31,26.71,27.3,26.66,27.29,3149698
NTRS,2016-03-31,65.4,65.96,65,65.17,891483
NUE,2016-03-31,48.18,48.19,47.26,47.3,3988325
NVDA,2016-03-31,35.92,36,35.35,35.63,9497052
NWL,2016-03-31,44.44,44.6,44.16,44.29,6020483
NWSA,2016-03-31,12.74,12.88,12.61,12.77,2351029
NWS,2016-03-31,13.26,13.37,13.19,13.25,558499
OKE,2016-03-31,29.01,29.93,28.8501,29.86,2565736
OMC,2016-03-31,83.41,84.23,83,83.23,1680537
ORCL,2016-03-31,41.13,41.24,40.8,40.91,10196456
ORLY,2016-03-31,277.56,277.66,273.51,273.66,563832
OXY,2016-03-31,68.24,69.42,68.15,68.43,3304675
O,2016-03-31,62.32,62.74,62.17,62.51,2227114
PAYX,2016-03-31,53.48,54.49,53.23,54.01,3154392
PBCT,2016-03-31,16.09,16.12,15.84,15.93,4382153
PCAR,2016-03-31,54.66,54.8,54.14,54.69,2050836
PCG,2016-03-31,59.42,59.88,59.1662,59.72,2810866
PCLN,2016-03-31,1312.31,1314.99,1288.33,1288.96,488678
PDCO,2016-03-31,46.29,46.61,46.155,46.53,639986
PEG,2016-03-31,46.67,47.22,46.535,47.14,4455904
PEP,2016-03-31,102.54,103.45,102.3,102.48,5367722
PFE,2016-03-31,30.06,30.169,29.51,29.64,56794821
PFG,2016-03-31,39.66,39.9188,39.21,39.45,1578635
PGR,2016-03-31,35.06,35.2,34.92,35.14,2877251
PG,2016-03-31,82.75,83,82.1533,82.31,6819225
PHM,2016-03-31,18.38,18.76,18.32,18.71,3574616
PH,2016-03-31,111.22,111.66,110.43,111.08,1091337
PKG,2016-03-31,59.38,61,59.05,60.4,1279411
PKI,2016-03-31,49.21,49.91,48.99,49.46,684071
PLD,2016-03-31,43.67,44.26,43.57,44.18,3781466
PM,2016-03-31,98.53,99.005,98.01,98.11,4380321
PNC,2016-03-31,85.2,85.57,84.31,84.57,1719972
PNR,2016-03-31,54.09,54.54,54.01,54.26,1228391
PNW,2016-03-31,74.68,75.15,74.49,75.07,861391
PPG,2016-03-31,111.9,112.082,111.13,111.49,1438901
PPL,2016-03-31,37.66,38.09,37.57,38.07,4788893
PRGO,2016-03-31,129.36,129.95,127.62,127.93,1358169
PRU,2016-03-31,72.85,73.4,71.87,72.22,2552355
PSA,2016-03-31,273.92,276.83,273.4,275.83,623248
PSX,2016-03-31,87.27,87.81,86.21,86.59,2810570
PVH,2016-03-31,98.69,100,98.5,99.06,1127100
PWR,2016-03-31,22.65,22.78,22.51,22.56,1785809
PXD,2016-03-31,139.52,141.27,138.11,140.74,2020538
PX,2016-03-31,114.93,115.32,114.36,114.45,1751721
PYPL,2016-03-31,38.74,39,38.43,38.6,8086983
QCOM,2016-03-31,50.87,51.43,50.83,51.14,7315830
QRVO,2016-03-31,51.01,51.25,50.37,50.41,1029879
RCL,2016-03-31,80.7,82.78,80.63,82.15,5020766
REGN,2016-03-31,361.02,364.84,358.6302,360.44,930058
REG,2016-03-31,75.11,75.33,74.45,74.85,783714
RE,2016-03-31,196.33,197.99,194.92,197.43,258646
RF,2016-03-31,7.86,7.95,7.79,7.85,15297606
RHI,2016-03-31,45.8,46.745,45.8,46.58,1108442
RHT,2016-03-31,74.11,74.67,73.81,74.51,1114993
RJF,2016-03-31,47.66,47.89,47.3511,47.61,914746
RL,2016-03-31,96.47,97.39,95.36,96.26,978307
RMD,2016-03-31,56.84,58.21,56.84,57.82,1139781
ROK,2016-03-31,114.15,114.71,113.31,113.75,777529
ROP,2016-03-31,181.84,183.69,181.14,182.77,362255
ROST,2016-03-31,58.34,58.77,57.85,57.9,1977732
RRC,2016-03-31,32.44,33.47,32.06,32.38,2785261
RSG,2016-03-31,48.38,48.46,47.61,47.65,2981407
RTN,2016-03-31,123.81,123.97,122.1,122.63,1682007
SBAC,2016-03-31,99.64,101.13,99.64,100.17,906890
SBUX,2016-03-31,59.77,60.21,59.68,59.7,5622834
SCG,2016-03-31,69.7,70.35,69.5,70.15,946007
SCHW,2016-03-31,28.15,28.33,27.95,28.02,7809748
SEE,2016-03-31,48.06,48.38,47.72,48.01,1203573
SHW,2016-03-31,283.99,285.49,281.63,284.67,720533
SIG,2016-03-31,120.8,124.1,120.29,124.03,1202327
SJM,2016-03-31,130.06,130.3599,129.65,129.84,1050720
SLB,2016-03-31,74.29,75.03,73.48,73.75,8608727
SLG,2016-03-31,95.7,97.13,95.46,96.88,1424448
SNA,2016-03-31,158.91,158.91,156.49,156.99,671498
SNI,2016-03-31,64.95,66.77,64.855,65.5,1951157
SNPS,2016-03-31,48.2,48.58,47.97,48.44,1174275
SO,2016-03-31,51.22,51.73,51.12,51.73,4998988
SPGI,2016-03-31,98.95,99.72,98.84,98.98,1379127
SPG,2016-03-31,206.24,208.12,205.93,207.69,1442320
SRCL,2016-03-31,125.54,126.3,125.164,126.19,1052702
SRE,2016-03-31,103.38,104.34,103.38,104.05,1265704
STI,2016-03-31,36.47,36.47,35.81,36.08,4406652
STT,2016-03-31,58.4,59.21,58.25,58.52,2627134
STX,2016-03-31,33.98,34.63,33.885,34.45,2741179
STZ,2016-03-31,151.58,152.23,150.64,151.09,1370770
SWKS,2016-03-31,77.61,78.29,77.31,77.9,2950156
SWK,2016-03-31,105.29,105.645,104.75,105.21,886161
SYF,2016-03-31,28.38,28.76,28.08,28.66,5304935
SYK,2016-03-31,106.79,107.9499,106.1,107.29,1478398
SYMC,2016-03-31,18.34,18.42,18.22,18.38,6392941
SYY,2016-03-31,46.62,46.9,46.52,46.73,3243856
TAP,2016-03-31,95.9,96.94,95.595,96.18,1530075
TDG,2016-03-31,220.93,221.63,218.69,220.34,434261
TEL,2016-03-31,61.28,62.07,61.07,61.92,1566391
TGT,2016-03-31,82.5,83.15,80.98,82.28,9481547
TIF,2016-03-31,72.72,73.89,72.43,73.38,1606316
TJX,2016-03-31,78.88,79.2,78.255,78.35,3743938
TMK,2016-03-31,54.66,54.691,53.96,54.16,562521
TMO,2016-03-31,140.75,142.21,140.14,141.59,1165342
TPR,2016-03-31,40.32,40.86,39.835,40.09,3337622
TRIP,2016-03-31,66,66.845,65.33,66.5,1701402
TROW,2016-03-31,73.79,74.21,73.39,73.46,1326578
TRV,2016-03-31,117.39,117.61,116.49,116.71,1111390
TSCO,2016-03-31,90.95,91.49,89.8,90.46,877545
TSN,2016-03-31,67.64,67.67,66.61,66.66,3091084
TSS,2016-03-31,46.82,47.72,46.5264,47.58,1237131
TWX,2016-03-31,72.14,73.16,72.02,72.55,4188952
TXN,2016-03-31,58.12,58.21,57.37,57.42,5410443
TXT,2016-03-31,36.34,36.5,35.9999,36.46,1871460
T,2016-03-31,39.42,39.57,39.01,39.17,27101194
UAA,2016-03-31,42.81,43.415,42.37,42.415,5066020
UAL,2016-03-31,59.92,61.39,59.82,59.86,5744983
UDR,2016-03-31,38.21,38.605,38.0703,38.53,1387363
UHS,2016-03-31,124.95,126.665,124.42,124.72,1024851
ULTA,2016-03-31,193.87,194.9399,192.62,193.74,737320
UNH,2016-03-31,129.64,129.97,128.29,128.9,3181784
UNM,2016-03-31,31.27,31.48,30.885,30.92,2574325
UNP,2016-03-31,80.29,80.71,78.5374,79.55,5116792
UPS,2016-03-31,105.65,105.9,105.26,105.47,3303883
URI,2016-03-31,62.58,62.58,60.74,62.19,2119580
USB,2016-03-31,40.86,41.03,40.47,40.59,6578993
UTX,2016-03-31,100.08,100.42,98.99,100.1,3832524
VAR,2016-03-31,79.71,80.4,79.64,80.02,723446
VFC,2016-03-31,65.29,65.82,64.57,64.76,1747548
VIAB,2016-03-31,40.04,41.395,40.015,41.28,2774461
VLO,2016-03-31,64,65.14,62.85,64.14,5731616
VMC,2016-03-31,105.68,106.78,104.33,105.57,1162551
VNO,2016-03-31,93.95,94.63,93.73,94.43,778288
VRSK,2016-03-31,78.94,80.44,78.75,79.92,972793
VRSN,2016-03-31,89.21,89.87,88.47,88.54,960640
VRTX,2016-03-31,78.72,82.1,77.81,79.49,3259399
VTR,2016-03-31,62.81,63.63,62.4795,62.96,3148584
VZ,2016-03-31,54.01,54.26,53.92,54.08,12428588
V,2016-03-31,76.62,76.92,75.95,76.48,7490770
WAT,2016-03-31,132.16,132.87,131.3,131.92,603453
WBA,2016-03-31,83.83,84.47,83.7,84.24,3820377
WDC,2016-03-31,46.11,47.4,45.59,47.24,5202119
WEC,2016-03-31,59.57,60.16,59.29,60.07,2143636
WFC,2016-03-31,48.6,48.835,48.27,48.36,16397626
WHR,2016-03-31,177,180.59,176.57,180.34,1198232
WLTW,2016-03-31,118.78,119.335,117.86,118.66,577994
WMB,2016-03-31,15.69,16.12,15.41,16.07,7605801
WMT,2016-03-31,68.75,69.19,68.47,68.49,6283490
WM,2016-03-31,59.52,59.82,58.945,59,2030471
WRK,2016-03-31,38.16,39.07,38.08,39.03,2292068
WU,2016-03-31,19.33,19.525,19.27,19.29,4740376
WYNN,2016-03-31,94.08,94.62,92.01,93.43,2973099
WYN,2016-03-31,76.21,77.35,75.84,76.43,1337422
WY,2016-03-31,31,31.33,30.82,30.98,6844060
XEC,2016-03-31,96.11,98.08,95.625,97.27,1024132
XEL,2016-03-31,41.61,41.85,41.4899,41.82,3219233
XLNX,2016-03-31,47.84,47.98,47.4,47.43,2503985
XL,2016-03-31,36.79,36.87,36.52,36.8,2563233
XOM,2016-03-31,84.07,85.1,83.59,83.59,13896906
XRAY,2016-03-31,62.16,62.34,61.49,61.63,1657752
XRX,2016-03-31,43.76,45.24,43.72,44.64,2743582
XYL,2016-03-31,41.01,41.06,40.62,40.9,1696682
YUM,2016-03-31,82.3,82.62,81.41,81.85,2796148
ZBH,2016-03-31,106.88,107.215,106.25,106.63,1322771
ZION,2016-03-31,24.44,24.76,24.04,24.21,2789901
ZTS,2016-03-31,43.4,44.545,43.25,44.33,6326689
AAL,2016-04-01,40.13,40.16,39.27,39.52,11244108
AAPL,2016-04-01,108.78,110,108.2,109.99,25873950
AAP,2016-04-01,160.41,160.98,159.3301,160.42,684809
ABBV,2016-04-01,56.58,57.57,56.36,57.42,4525718
ABC,2016-04-01,86.61,86.85,85.995,86.51,2033286
ABT,2016-04-01,41.53,42.26,41.36,42.19,3972910
ACN,2016-04-01,114.76,116.52,114.7,116.35,2019197
ADBE,2016-04-01,93.33,95.47,92.77,95.16,3981331
ADI,2016-04-01,58.69,59.06,58.55,58.98,1393580
ADM,2016-04-01,36.05,36.51,35.38,36.47,3167066
ADP,2016-04-01,88.74,90.37,88.74,90.26,1626486
ADSK,2016-04-01,56.57,57.84,55.34,57.77,3741187
ADS,2016-04-01,218.69,221.82,216.5,221.12,506963
AEE,2016-04-01,50.1,50.58,49.75,50.54,1415938
AEP,2016-04-01,66.1,67.14,66.09,67.01,2097787
AES,2016-04-01,11.68,11.685,11.41,11.57,8260718
AET,2016-04-01,112.12,114,111.66,113.71,2149661
AFL,2016-04-01,63,64.17,62.83,64.12,2213453
AGN,2016-04-01,266.53,270.76,262.1801,268.09,7548345
AIG,2016-04-01,53.86,54.99,53.71,54.89,6461741
AIV,2016-04-01,41.65,42.14,41.62,42.03,842096
AIZ,2016-04-01,76.65,78.25,76.56,78.11,763720
AJG,2016-04-01,44.29,44.7,44.05,44.63,641560
AKAM,2016-04-01,55.14,55.31,54.244,55.22,1671775
ALB,2016-04-01,63.44,65.5,63.396,65.2,2455911
ALGN,2016-04-01,72.57,73.46,71.9,73.02,564801
ALK,2016-04-01,81.26,82.08,80.4285,82.01,1021400
ALLE,2016-04-01,63.47,65.5,63.08,65.38,933741
ALL,2016-04-01,67.24,68.33,67.015,68.23,1479085
ALXN,2016-04-01,135.87,143.2,135.87,142.94,2023517
AMAT,2016-04-01,20.99,21.42,20.89,21.42,11886704
AMD,2016-04-01,2.79,2.88,2.76,2.83,8257676
AME,2016-04-01,49.82,50.16,49.2,50.11,838166
AMGN,2016-04-01,150.02,154.44,149.1,154.16,3972212
AMG,2016-04-01,160.95,164.11,160.095,163.89,396078
AMP,2016-04-01,93.7,94.95,92.49,94.67,1491433
AMT,2016-04-01,101.93,104.82,101.87,104.5,3108134
AMZN,2016-04-01,590.49,599.03,588.3,598.5,2917386
ANDV,2016-04-01,85.01,85.386,82.15,82.95,3080345
ANSS,2016-04-01,88.55,90.11,87.87,90.1,344666
ANTM,2016-04-01,138.54,141.91,137.83,141.85,1633222
AON,2016-04-01,104.09,105.01,103.63,104.87,2170082
AOS,2016-04-01,37.91,38.91,37.61,38.885,1000840
APA,2016-04-01,47.46,48.63,47.09,47.5,5578554
APC,2016-04-01,45.07,46.14,45.01,45.81,3379912
APD,2016-04-01,143.5,145.54,141.9,145.31,1333227
APH,2016-04-01,57.42,58.56,56.97,58.48,1260054
ARE,2016-04-01,90.43,90.825,89.7,90.56,353886
ARNC,2016-04-01,28.32,28.92,28.05,28.89,5857571
ATVI,2016-04-01,33.81,34.53,33.545,34.42,4998460
AVB,2016-04-01,189.87,190.5,188.72,189.87,551377
AVGO,2016-04-01,154.04,157.92,151.16,157.8,2567076
AVY,2016-04-01,71.74,72.96,71.55,72.86,1002341
AWK,2016-04-01,68.84,69.69,68.79,69.5,1314083
AXP,2016-04-01,60.98,61.66,60.56,61.1,4167514
AYI,2016-04-01,216.07,223.87,215.49,223.34,463038
AZO,2016-04-01,793.97,809.37,791.92,805.4,290873
A,2016-04-01,39.56,40.38,39.5,40.31,2857844
BAC,2016-04-01,13.47,13.65,13.32,13.56,73130946
BAX,2016-04-01,40.72,41.73,40.52,41.69,3811652
BA,2016-04-01,126.23,127.09,125.11,126.96,5327979
BBT,2016-04-01,33.08,33.53,32.795,33.51,10914842
BBY,2016-04-01,32.17,32.38,31.601,32.12,4084277
BDX,2016-04-01,151.24,153.75,150.71,153.49,882424
BEN,2016-04-01,38.66,39.52,38.33,39.46,2553983
BF.B,2016-04-01,49,49.63,48.77,49.585,1012184
BIIB,2016-04-01,258.83,261.96,257.5,260.54,2156239
BK,2016-04-01,36.66,37.01,36.38,36.93,6374693
BLK,2016-04-01,337.27,344.56,335.07,342.53,717695
BLL,2016-04-01,35.54,35.86,35.155,35.805,2678568
BMY,2016-04-01,63.66,65.19,63.5,64.91,5804376
BRK.B,2016-04-01,141.21,144.05,141.11,143.79,3985651
BSX,2016-04-01,18.72,19,18.65,18.94,8322982
BWA,2016-04-01,37.99,38.22,37.26,37.68,2615842
BXP,2016-04-01,126.72,127.94,126.17,127.29,604979
CAG,2016-04-01,44.33,45.84,44.21,45.76,3930083
CAH,2016-04-01,81.68,82.28,81.33,82.16,1766113
CAT,2016-04-01,75.65,76.87,74.67,76.79,4878268
CA,2016-04-01,30.6,31,30.42,30.99,3513467
CBG,2016-04-01,28.54,29.19,28.49,29.11,2008274
CBOE,2016-04-01,65.1,66.95,65.0801,66.89,435352
CBS,2016-04-01,54.6,55.4,54.2901,55.17,4106843
CB,2016-04-01,118.74,121.03,118.45,120.85,1500738
CCI,2016-04-01,86.13,87.39,85.98,87.11,4645640
CCL,2016-04-01,52.2,52.9,52.01,52.75,5386658
CDNS,2016-04-01,23.49,23.64,23.4,23.64,2329658
CELG,2016-04-01,99.59,101.36,98.81,101.19,4388182
CERN,2016-04-01,52.79,54.32,52.6,54.08,2718413
CFG,2016-04-01,20.92,21.38,20.63,21.35,4556757
CF,2016-04-01,30.87,32.28,29.9,32.13,3874573
CHD,2016-04-01,45.975,46.885,45.845,46.85,1316464
CHK,2016-04-01,3.98,4.1,3.8,3.83,28693655
CHRW,2016-04-01,73.72,73.785,72.62,73.65,1313228
CHTR,2016-04-01,203.12,205.73,200.93,203.47,1958869
CINF,2016-04-01,65.28,66.02,65.16,65.96,888149
CI,2016-04-01,136.72,137.63,135.14,137.16,1802590
CLX,2016-04-01,124.75,127.5,124.28,127.38,1196664
CL,2016-04-01,70.21,71.27,70.09,71.2,3257300
CMA,2016-04-01,37.58,37.79,36.96,37.68,2623337
CMCSA,2016-04-01,30.295,30.995,30.195,30.935,21308126
CME,2016-04-01,95.82,97.09,95.55,96.95,1069733
CMG,2016-04-01,459.3,467.9,455.75,464.81,988548
CMI,2016-04-01,108.48,110.39,106.97,110.12,1670769
CMS,2016-04-01,42.39,42.75,42.1739,42.71,2059940
CNC,2016-04-01,61.17,61.912,60.58,61.79,2565947
CNP,2016-04-01,20.84,21.26,20.7315,21.2,4669728
COF,2016-04-01,69.73,70.97,69.26,70.8,2894871
COG,2016-04-01,22.26,22.71,22.2,22.51,5176844
COL,2016-04-01,91.8,92.86,91.11,92.79,729691
COO,2016-04-01,153.57,158.65,152.5,157.6,606597
COP,2016-04-01,39.39,39.92,38.79,39.78,9090484
COST,2016-04-01,157.87,159.087,157,158.25,1531803
COTY,2016-04-01,27.83,29.03,27.59,29,1714060
CPB,2016-04-01,63.4,65.22,63.4,65.16,1971058
CRM,2016-04-01,73.38,75.95,73.11,75.73,4550581
CSCO,2016-04-01,28.3,28.7,28.1238,28.69,23026363
CSRA,2016-04-01,26.56,27.36,26.45,27.27,1276947
CSX,2016-04-01,25.64,25.71,25.17,25.62,10800660
CTAS,2016-04-01,89.19,90.17,89.04,90.07,549892
CTL,2016-04-01,31.82,32.2,31.37,32.18,6219552
CTSH,2016-04-01,62.32,63.19,62.21,63.12,2425798
CTXS,2016-04-01,77.93,79.62,77.34,79.54,1089070
CVS,2016-04-01,103.36,105,102.91,104.82,6269205
CVX,2016-04-01,93.69,94.78,93.32,94.26,7555891
CXO,2016-04-01,98.65,101.71,98.26,101.13,1591028
C,2016-04-01,41.52,42.595,41.3,42.47,17749477
DAL,2016-04-01,47.5,47.57,46.74,47.01,13932230
DE,2016-04-01,76.26,76.59,74.91,76.5,6396631
DFS,2016-04-01,50.58,51.455,50.37,51.39,3246454
DGX,2016-04-01,71.18,72.68,70.92,72.58,979252
DG,2016-04-01,85.55,87.42,85.4,87.31,2953932
DHI,2016-04-01,30.04,30.48,29.96,30.4,3148473
DHR,2016-04-01,94.345,95.79,93.76,95.63,2016463
DISCA,2016-04-01,28.27,28.98,28.17,28.9,2300668
DISCK,2016-04-01,26.74,27.52,26.55,27.48,1992617
DISH,2016-04-01,45.9,46.42,45.41,46.29,1442506
DIS,2016-04-01,98.8,99.3399,98.58,99.07,5895453
DLR,2016-04-01,88.08,89.55,88.08,89.46,1011536
DLTR,2016-04-01,82.26,83.72,82,83.31,2031597
DOV,2016-04-01,63.69,64.26,62.54,64.14,1129176
DPS,2016-04-01,89.45,91.37,89.17,91.3,1659979
DRE,2016-04-01,22.39,22.44,22.035,22.27,4298451
DRI,2016-04-01,66.16,67.36,66.16,67.04,1721228
DTE,2016-04-01,90.62,91.2,89.94,91.05,1111045
DUK,2016-04-01,80.48,81.32,80.28,81.13,3155315
DVA,2016-04-01,73.05,74.08,72.54,73.97,823183
DVN,2016-04-01,26.39,26.87,25.6,26.61,15199912
D,2016-04-01,74.78,75.5,74.36,75.39,2347711
EA,2016-04-01,65.36,66.12,65.13,65.92,2160781
EBAY,2016-04-01,24.37,24.38,23.665,23.88,11167897
ECL,2016-04-01,110.47,112.6701,109.83,112.42,1355701
ED,2016-04-01,76.61,77.23,76.13,76.99,1804139
EFX,2016-04-01,113.84,116.8,113.57,116.59,726581
EIX,2016-04-01,71.35,72.41,71,71.94,2464201
EL,2016-04-01,93.88,95.73,93.64,95.65,1132097
EMN,2016-04-01,71.9,73.8,71.29,73.66,1556476
EMR,2016-04-01,53.11,54.78,53.0303,54.75,3539413
EOG,2016-04-01,70.85,72.47,70.4101,72.04,5143426
EQIX,2016-04-01,328.31,332.2,327.7101,329.94,499880
EQR,2016-04-01,74.71,75.43,74.45,75.17,1428771
EQT,2016-04-01,66.06,67.12,65.65,66.74,1268307
ESRX,2016-04-01,69.17,69.3,68.05,69.11,4485924
ESS,2016-04-01,233.14,234.185,231.69,232.82,356263
ES,2016-04-01,57.9,58.94,57.9,58.8,1516008
ETFC,2016-04-01,24.2,25.01,24.1,24.97,2722311
ETN,2016-04-01,61.89,63.8,61.44,63.66,3007469
ETR,2016-04-01,79.34,80.06,78.94,79.97,2389290
EW,2016-04-01,88.02,90.06,86.73,89.92,2736978
EXC,2016-04-01,35.74,35.95,35.35,35.66,7634548
EXPD,2016-04-01,48.48,48.86,47.77,48.85,1104346
EXPE,2016-04-01,106.79,108.79,106.06,108.2,2488262
EXR,2016-04-01,93.25,93.99,92.73,93.51,771125
FAST,2016-04-01,48.3,48.96,47.57,48.93,3275374
FBHS,2016-04-01,55.71,56.72,55.7,56.47,1193973
FB,2016-04-01,113.75,116.17,113.35,116.06,24760504
FCX,2016-04-01,9.92,10,9.585,9.89,41414882
FDX,2016-04-01,162.31,163.99,161.1,163.67,1504850
FE,2016-04-01,35.98,36.29,35.66,36.03,6258367
FFIV,2016-04-01,104.94,105.76,104.3175,105.58,543388
FISV,2016-04-01,102.36,103.53,101.91,103.37,875676
FIS,2016-04-01,63.64,65.11,63.39,65.01,2804135
FITB,2016-04-01,16.39,16.82,16.29,16.8,7777177
FLIR,2016-04-01,32.77,33.04,32.4,32.98,1036344
FLR,2016-04-01,53,53.59,52.18,53.51,1381579
FLS,2016-04-01,43.92,44.08,42.89,43.91,1330240
FL,2016-04-01,64.49,64.72,63.26,63.75,31760760
FMC,2016-04-01,39.91,40.35,39.42,40.29,969404
FOXA,2016-04-01,27.83,28.72,27.67,28.59,12021920
FOX,2016-04-01,28.06,29.17,27.97,29.12,3608000
FRT,2016-04-01,155.39,157.56,154.99,157.09,390950
FTI,2016-04-01,26.77,27.56,26.77,27.24,2899395
F,2016-04-01,13.28,13.3255,13.05,13.1,57914024
GD,2016-04-01,130.38,132.62,129.69,132.34,2060940
GE,2016-04-01,31.5,32.02,31.45,31.93,39399551
GGP,2016-04-01,29.66,29.81,29.46,29.5,4704664
GILD,2016-04-01,91.34,94.38,91.04,94.12,11423026
GIS,2016-04-01,62.9,65,62.9,64.96,7433925
GLW,2016-04-01,20.68,20.89,20.61,20.83,7563798
GM,2016-04-01,31.18,31.2,30.32,30.47,17421708
GOOGL,2016-04-01,757.16,770.04,755.2,769.67,1583698
GOOG,2016-04-01,738.6,750.34,737,749.91,1576745
GPC,2016-04-01,98.63,99.79,98.43,99.72,654562
GPN,2016-04-01,64.53,65.17,63.99,65.15,1353216
GPS,2016-04-01,29.24,29.615,29.03,29.47,4944857
GRMN,2016-04-01,39.67,39.78,38.95,39.69,1055075
GS,2016-04-01,156.46,160.01,155.085,159.82,3373383
GT,2016-04-01,32.67,32.83,32.22,32.49,2197631
GWW,2016-04-01,230.38,234.57,226.97,234.38,488940
HAL,2016-04-01,35.07,35.255,34.68,35.09,9201383
HAS,2016-04-01,79.57,79.9578,78.7,79.19,1110536
HBAN,2016-04-01,9.51,9.56,9.38,9.56,11356363
HBI,2016-04-01,28.16,28.665,28.05,28.43,2117186
HCA,2016-04-01,77.82,79.36,77.11,79.2,2487394
HCN,2016-04-01,68.38,69.4,68.02,69.16,1829739
HCP,2016-04-01,32.48,32.63,31.91,32.61,4323128
HD,2016-04-01,133.1,135.2,133.1,134.85,4259433
HES,2016-04-01,51.41,52.18,51.12,52.03,3415402
HIG,2016-04-01,45.85,46.91,45.64,46.8,2439856
HII,2016-04-01,136,138.12,135.505,137.46,298237
HOG,2016-04-01,51.14,51.96,50.66,51.66,2442990
HOLX,2016-04-01,34.4,34.82,34.34,34.6,3816065
HON,2016-04-01,111.5,113.45,110.83,113.23,2363210
HPE,2016-04-01,17.61,18.545,17.56,18.4,14849934
HPQ,2016-04-01,12.21,12.29,12.03,12.26,11919330
HP,2016-04-01,57.02,57.55,55.96,56.63,2269187
HRB,2016-04-01,26.38,26.42,25.94,26.23,4316972
HRL,2016-04-01,43.07,43.94,43.02,43.91,3021371
HRS,2016-04-01,77.39,78,75.57,77.8,1885997
HSIC,2016-04-01,85.975,86.675,85.52,86.45,828656
HST,2016-04-01,16.47,16.47,15.995,16.06,11392783
HSY,2016-04-01,91.89,93.77,91.81,93.71,1158472
HUM,2016-04-01,182.77,185.01,181.5,184.74,685469
IBM,2016-04-01,150.51,152.96,150.25,152.52,3925531
ICE,2016-04-01,46.972,47.568,46.714,47.14,3053235
IDXX,2016-04-01,77.53,79.43,76.55,79.37,683189
IFF,2016-04-01,113.19,116.51,112.95,116.38,480300
ILMN,2016-04-01,161.72,169.58,160.69,166.86,1698591
INCY,2016-04-01,73.2,74.09,71.07,73.3,1528024
INFO,2016-04-01,35.19,35.42,34.78,35.25,579299
INTC,2016-04-01,32.27,32.47,32.1,32.45,18049694
INTU,2016-04-01,103.77,104.78,103.52,104.69,845111
IPG,2016-04-01,22.79,23.08,22.7,23.07,4294612
IP,2016-04-01,40.75,41.02,40.38,40.97,3987924
IQV,2016-04-01,64.62,67.52,64.48,67.52,640459
IRM,2016-04-01,33.26,33.55,32.27,32.73,2170837
IR,2016-04-01,61.29,62.21,60.87,62.08,1870824
ISRG,2016-04-01,198.3965,202.1798,197.0131,202.1665,1371993
ITW,2016-04-01,101.745,103.61,101.36,103.44,1170517
IT,2016-04-01,89.04,90.65,88.3,90.58,492046
IVZ,2016-04-01,30.49,31.46,30.39,31.38,4467407
JBHT,2016-04-01,83.64,84.54,82.91,84.49,746213
JCI,2016-04-01,38.178,38.6283,37.9267,38.5445,1955114
JEC,2016-04-01,43.08,43.77,42.5,43.76,986981
JNJ,2016-04-01,108,109.29,107.69,109.19,9043232
JNPR,2016-04-01,25.4,25.69,25.36,25.56,3898573
JPM,2016-04-01,59.02,60.06,58.56,59.88,15417527
JWN,2016-04-01,57.08,57.92,56.82,57.23,1889533
KEY,2016-04-01,10.96,11.04,10.8,10.97,11830994
KHC,2016-04-01,78.53,79.16,78.115,79.08,3418193
KIM,2016-04-01,28.49,28.81,28.35,28.63,2285154
KLAC,2016-04-01,72.74,73.26,72.39,73.05,884851
KMB,2016-04-01,133.33,136.39,133.02,136.2,1392029
KMI,2016-04-01,17.41,17.515,17.05,17.31,19031370
KMX,2016-04-01,50.57,51.78,49.77,51.75,4399798
KORS,2016-04-01,56.82,57.06,56.04,56.97,2560744
KO,2016-04-01,46.14,46.87,46.11,46.83,14922876
KR,2016-04-01,37.94,38.42,37.91,38.32,6622315
KSS,2016-04-01,46.47,46.69,45.48,45.74,2180243
KSU,2016-04-01,84.13,86.03,83,85.82,1643949
K,2016-04-01,75.71,77.98,75.53,77.86,2277432
LB,2016-04-01,87.7,88.74,87.47,88.08,1119637
LEG,2016-04-01,48.03,48.55,48.03,48.52,928232
LEN,2016-04-01,46.9412,47.0588,46.3627,46.5196,2873429
LH,2016-04-01,116.71,118.68,115.98,118.43,618974
LKQ,2016-04-01,31.75,32.17,31.65,32.16,3573302
LLL,2016-04-01,117.9,119.02,116.97,118.54,756193
LLY,2016-04-01,71.6,73.7,71.53,73.42,4083598
LMT,2016-04-01,219.96,223.47,219.17,223.11,957818
LNC,2016-04-01,39.05,39.86,38.38,39.81,2555662
LNT,2016-04-01,37.06,37.52,36.837,37.515,1472460
LOW,2016-04-01,75.63,76.745,75.34,76.5,3548288
LRCX,2016-04-01,82.28,83.14,81.69,82.93,2908555
LUK,2016-04-01,16.07,16.27,15.73,16.23,2510905
LUV,2016-04-01,44.4,44.64,43.61,44.56,6223511
LYB,2016-04-01,84.5,86.91,83.58,86.83,2740629
L,2016-04-01,38.07,38.58,37.91,38.53,657152
MAA,2016-04-01,101.73,102.85,101.31,102.52,325152
MAC,2016-04-01,78.93,80.165,78.73,79.8,1785709
MAR,2016-04-01,67.48,68.07,66.5,67.13,18178877
MAS,2016-04-01,31.34,32.105,31.225,32.04,4525853
MAT,2016-04-01,33.55,34.41,33.4,34.26,4531749
MA,2016-04-01,93.65,96.11,93.5,95.87,5276910
MCD,2016-04-01,125.19,127.39,124.87,127.02,5212405
MCHP,2016-04-01,47.91,48.33,47.54,48.28,2130109
MCK,2016-04-01,156.75,157.9,155.57,157.41,937166
MCO,2016-04-01,95.64,97.79,95.58,97.56,1297309
MDLZ,2016-04-01,40,41.295,39.53,41.24,9114381
MDT,2016-04-01,74.56,75.51,74.35,75.37,4060276
MET,2016-04-01,43.69,44.63,43.45,44.56,8889059
MGM,2016-04-01,21.16,22,21.019,21.92,6238410
MHK,2016-04-01,190.2,192.62,189.53,192.41,456944
MKC,2016-04-01,99.26,100.8,99.02,100.53,1189116
MLM,2016-04-01,158.1,163.415,156.35,162.05,1087768
MMC,2016-04-01,60.64,61.46,60.555,61.37,1633997
MMM,2016-04-01,165.63,167.74,164.79,167.53,2011569
MNST,2016-04-01,44.4466,45.2,44.0266,44.93,2997927
MON,2016-04-01,87.26,87.98,85.93,87.87,3728836
MOS,2016-04-01,26.89,27.03,25.79,26.84,7022118
MO,2016-04-01,62.35,63.15,62.11,63.06,5833125
MPC,2016-04-01,36.28,36.62,35.91,36.39,4312641
MRK,2016-04-01,52.5,53.79,52.44,53.7,8683128
MRO,2016-04-01,10.75,10.79,10.385,10.56,29055373
MSFT,2016-04-01,55.05,55.61,54.57,55.57,24399193
MSI,2016-04-01,75.3,76.59,75.02,76.11,2105225
MS,2016-04-01,24.89,25.68,24.62,25.53,15484813
MTB,2016-04-01,111.06,112.82,109.56,112.42,967317
MTD,2016-04-01,342.33,350.92,342.05,349.9,178271
MU,2016-04-01,10.28,11.07,10.24,11.03,28458283
MYL,2016-04-01,46.22,47.66,45.73,47.5,3556846
M,2016-04-01,44.01,44.07,42.91,42.96,3766658
NAVI,2016-04-01,11.85,11.87,11.43,11.65,4524542
NBL,2016-04-01,30.56,31.15,30.425,30.86,4394949
NCLH,2016-04-01,54.71,55.25,53.8,54.52,1979331
NDAQ,2016-04-01,66.12,66.66,65.6,66.09,1447465
NEE,2016-04-01,118.09,118.99,117.46,118.71,2080170
NEM,2016-04-01,26,26.66,25.63,26.62,6322213
NFLX,2016-04-01,102.93,105.79,102.47,105.7,14182359
NFX,2016-04-01,32.47,32.81,32.12,32.63,3053077
NI,2016-04-01,23.41,23.89,23.4,23.82,2962921
NKE,2016-04-01,61.22,61.8199,61.15,61.59,7555272
NLSN,2016-04-01,52.49,53.53,52.4,53.45,2269958
NOC,2016-04-01,196.59,200.78,195.66,200.31,1117670
NOV,2016-04-01,30.36,30.51,29.13,29.53,6498286
NRG,2016-04-01,12.98,12.99,12.33,12.77,7085577
NSC,2016-04-01,82.43,83.45,81.84,82.97,1392076
NTAP,2016-04-01,26.99,27.19,26.59,26.97,2813426
NTRS,2016-04-01,64.52,65.95,64.09,65.85,934363
NUE,2016-04-01,46.83,47.58,46.72,47.52,2415136
NVDA,2016-04-01,35.41,36.17,35.14,36.15,8707319
NWL,2016-04-01,43.86,45.57,43.76,45.54,6709600
NWSA,2016-04-01,12.68,13.05,12.51,13.03,3538815
NWS,2016-04-01,13.14,13.55,13,13.53,577034
OKE,2016-04-01,29.08,29.46,28.5,28.73,2655327
OMC,2016-04-01,82.29,84.09,82.19,83.9,2003253
ORCL,2016-04-01,40.68,41.22,40.62,41.16,9574125
ORLY,2016-04-01,273.19,277.83,271.31,277.82,646409
OXY,2016-04-01,67.23,68.42,66.98,68.2,2629544
O,2016-04-01,62.18,62.44,61.86,62.25,2039819
PAYX,2016-04-01,53.31,54.2,53.19,54.17,2031400
PBCT,2016-04-01,15.83,16.13,15.77,16.13,4471974
PCAR,2016-04-01,54.41,54.41,53.13,54.21,2073209
PCG,2016-04-01,59.32,60.09,59.22,59.83,2277769
PCLN,2016-04-01,1278,1301.72,1273,1299.7,567945
PDCO,2016-04-01,46.41,46.595,45.8,46.35,778975
PEG,2016-04-01,46.91,47.41,46.75,47.32,2529293
PEP,2016-04-01,101.97,103.89,101.945,103.78,4128615
PFE,2016-04-01,29.44,30.17,29.41,30.04,48363680
PFG,2016-04-01,39.2,39.93,38.91,39.88,1590749
PGR,2016-04-01,35.12,35.5,34.96,35.48,2633376
PG,2016-04-01,82,83.62,81.93,83.53,8028606
PHM,2016-04-01,18.53,18.61,18.31,18.42,4038578
PH,2016-04-01,109.59,112.05,108.77,111.82,898503
PKG,2016-04-01,60.01,60.74,59.38,60.73,999411
PKI,2016-04-01,49.03,50.46,48.97,50.34,596899
PLD,2016-04-01,43.98,44.7,43.95,44.62,3710757
PM,2016-04-01,97.77,99.83,97.55,99.75,4184555
PNC,2016-04-01,84.65,85.41,83.7,85.29,1844524
PNR,2016-04-01,53.63,53.91,52.87,53.55,1420878
PNW,2016-04-01,75.02,75.57,74.715,75.49,731627
PPG,2016-04-01,110.44,113.29,110.22,113.11,1453334
PPL,2016-04-01,38.1,38.23,37.63,38.19,3564638
PRGO,2016-04-01,127.44,127.875,125.72,126.73,2125189
PRU,2016-04-01,71.52,73.33,70.81,73.25,2486025
PSA,2016-04-01,275.61,276.77,273.36,275.52,710136
PSX,2016-04-01,85.6,85.96,84.88,85.67,2639102
PVH,2016-04-01,98.68,99.79,97.66,99.39,1115164
PWR,2016-04-01,22.32,22.49,22.11,22.46,2052258
PXD,2016-04-01,137.19,140.74,136.97,139.76,1456092
PX,2016-04-01,113.95,115.4949,112.72,115.24,1171078
PYPL,2016-04-01,38.51,39.46,38.4,39.4,6982014
QCOM,2016-04-01,51.08,51.11,50.01,50.88,9379771
QRVO,2016-04-01,50.15,51.27,49.55,50.82,1231281
RCL,2016-04-01,81.75,82.2,80.42,81.88,3615082
REGN,2016-04-01,373.99,411.98,360.81,405.25,3184737
REG,2016-04-01,74.7,75.5,74.47,75.33,762712
RE,2016-04-01,196.73,199.45,195.65,199.27,242994
RF,2016-04-01,7.8,7.89,7.67,7.89,15285060
RHI,2016-04-01,46.29,47.23,46.15,47.2,1635934
RHT,2016-04-01,73.99,75.59,73.7,75.52,1676312
RJF,2016-04-01,47.19,47.79,46.51,47.79,674628
RL,2016-04-01,95.67,97.33,94.57,97.26,1085921
RMD,2016-04-01,57.69,59.02,57.33,58.99,900797
ROK,2016-04-01,112.25,113.73,110.93,113.56,1326657
ROP,2016-04-01,181.24,185.14,180.62,184.66,506008
ROST,2016-04-01,57.89,58.79,57.62,58.64,2307591
RRC,2016-04-01,31.67,32.75,31.34,32.45,2718981
RSG,2016-04-01,47.51,48.29,47.41,48.24,1577647
RTN,2016-04-01,121.1,123.43,121.01,123.24,1890413
SBAC,2016-04-01,99.14,102.8,99.1,102.04,1237773
SBUX,2016-04-01,59.61,61.17,59.41,61.02,9401126
SCG,2016-04-01,70.33,71.2,69.95,71.1,1184818
SCHW,2016-04-01,27.74,28.45,27.51,28.38,6896244
SEE,2016-04-01,47.91,48.56,47.84,48.49,1034931
SHW,2016-04-01,282.71,288.11,281.55,287.65,654651
SIG,2016-04-01,123,124.85,122.51,123.97,1484701
SJM,2016-04-01,129.12,132.64,129.12,132.52,949408
SLB,2016-04-01,72.37,73.2,71.76,72.12,21467765
SLG,2016-04-01,96.31,96.96,95.65,96.66,667897
SNA,2016-04-01,156,159.36,155.5,159.24,516613
SNI,2016-04-01,65.31,67.47,64.97,67.41,1743165
SNPS,2016-04-01,48.24,49.3,48,49.28,1232811
SO,2016-04-01,51.5,51.79,51.16,51.7,3728509
SPGI,2016-04-01,97.75,100.27,97.24,99.3,1389741
SPG,2016-04-01,207.5,209.92,206.9,209.1,1256834
SRCL,2016-04-01,125.9,127.74,125.59,127.63,882290
SRE,2016-04-01,103.92,106.05,103.38,105.92,1695249
STI,2016-04-01,35.98,36.71,35.42,36.62,3786260
STT,2016-04-01,58.04,59.15,57.71,58.95,2059390
STX,2016-04-01,33.9,34.12,33.34,33.69,4556119
STZ,2016-04-01,150.36,153.12,150,152.68,1415338
SWKS,2016-04-01,77.16,78.23,76.32,78.18,2015674
SWK,2016-04-01,104.31,106.76,104.2,106.64,1084039
SYF,2016-04-01,28.62,29.5,28.51,29.33,8118501
SYK,2016-04-01,106.72,109.01,106.26,108.52,1753104
SYMC,2016-04-01,18.22,18.46,18.09,18.41,8805100
SYY,2016-04-01,46.57,47.15,46.42,47.08,4027068
TAP,2016-04-01,95.46,97.03,95.29,96.95,1339597
TDG,2016-04-01,218.41,221.84,217.04,221.42,415887
TEL,2016-04-01,61.63,62.17,61.215,62.05,1626094
TGT,2016-04-01,81.76,83.19,81.76,82.76,4288785
TIF,2016-04-01,73.06,73.98,72.48,73.77,1475806
TJX,2016-04-01,78.22,78.99,78.01,78.78,4709051
TMK,2016-04-01,53.99,54.78,53.69,54.69,405763
TMO,2016-04-01,140.21,142.99,140.19,142.67,1045536
TPR,2016-04-01,39.54,40.63,39.54,40.52,2601967
TRIP,2016-04-01,66.05,67.39,65.1,67.23,1725257
TROW,2016-04-01,72.97,74.08,72.412,73.95,1299229
TRV,2016-04-01,116.42,117.55,115.91,117.4,1478969
TSCO,2016-04-01,90.38,91.97,89.84,91.81,800214
TSN,2016-04-01,66.6,68.165,66.5,68.09,2601085
TSS,2016-04-01,47.2,48.6,47.07,48.5,1083071
TWX,2016-04-01,72.04,73.23,71.64,72.99,3435439
TXN,2016-04-01,57.49,58,57.13,57.94,4542602
TXT,2016-04-01,36,36.8,36,36.69,2177954
T,2016-04-01,38.67,39.12,38.61,39.05,27725134
UAA,2016-04-01,42.025,42.51,41.565,42.35,3952226
UAL,2016-04-01,57.43,57.67,56.19,56.72,7407158
UDR,2016-04-01,38.44,38.57,38.1215,38.38,1165048
UHS,2016-04-01,123.42,125.53,122.985,125.39,998319
ULTA,2016-04-01,192.62,195.6056,192.0979,194.18,507177
UNH,2016-04-01,128.69,130.44,128.36,129.92,3901677
UNM,2016-04-01,30.78,31.43,30.31,31.36,1952984
UNP,2016-04-01,78.82,79.42,78.025,78.92,4232939
UPS,2016-04-01,104.92,105.32,104.41,104.95,2764407
URI,2016-04-01,60.45,61.02,58.85,60.81,2500735
USB,2016-04-01,40.31,40.775,40,40.7,5211763
UTX,2016-04-01,99.39,100.46,98.82,99.97,4038090
VAR,2016-04-01,79.74,81.32,79.32,81.15,503189
VFC,2016-04-01,64.6,65.3901,64.14,65.24,1202430
VIAB,2016-04-01,40.75,41.7,40.26,41.17,2388133
VLO,2016-04-01,63.59,63.68,62.51,62.91,4441896
VMC,2016-04-01,105.25,107.78,104.98,107.21,1156346
VNO,2016-04-01,93.94,95.17,93.515,94.71,690414
VRSK,2016-04-01,79.64,80.26,79.29,80.19,690397
VRSN,2016-04-01,88.19,89.67,87.35,89.64,881309
VRTX,2016-04-01,79.02,79.25,75.92,79.15,3638695
VTR,2016-04-01,62.73,63.37,62.39,63.23,2293562
VZ,2016-04-01,53.32,54.09,53.1,54.01,13807115
V,2016-04-01,76.25,78.25,75.8,77.59,10183430
WAT,2016-04-01,130.91,133.6,130.91,133.41,929795
WBA,2016-04-01,84.24,86.84,84.02,86.7,6502507
WDC,2016-04-01,46.88,46.9999,45.8,46.6,4008106
WEC,2016-04-01,59.85,60.24,59.27,59.97,2400797
WFC,2016-04-01,48.23,48.58,47.775,48.45,14321391
WHR,2016-04-01,180.12,183.742,179.195,183.31,1567863
WLTW,2016-04-01,118.08,120.34,117.025,119.93,765063
WMB,2016-04-01,15.7,16.32,15.4,15.52,8541399
WMT,2016-04-01,68.02,69.2,68.02,69.06,6602374
WM,2016-04-01,58.84,59.27,58.75,59.17,3369172
WRK,2016-04-01,38.78,39.48,38.46,39.2,1975259
WU,2016-04-01,19.15,19.5,19.1101,19.49,3473775
WYNN,2016-04-01,91.84,95.25,90.34,94.74,4544990
WYN,2016-04-01,75.64,76.133,74.6,75.39,1370909
WY,2016-04-01,30.82,31.29,30.71,31.15,6153063
XEC,2016-04-01,94.83,98.63,94.52,97.76,1164745
XEL,2016-04-01,41.69,42.02,41.54,41.94,2832173
XLNX,2016-04-01,46.99,47.695,46.6311,47.62,1930186
XL,2016-04-01,36.78,37.23,36.585,37.16,1804295
XOM,2016-04-01,82.4,83.39,82.39,82.96,12235334
XRAY,2016-04-01,61.41,61.88,61.02,61.49,1648071
XRX,2016-04-01,44.2,44.7,43.8,44.4,1671840
XYL,2016-04-01,40.64,41.33,40.47,41.25,1295091
YUM,2016-04-01,80.88,82.8,80.72,82.27,2263369
ZBH,2016-04-01,106.31,107.64,105.825,107.37,1658605
ZION,2016-04-01,24,24.19,23.57,24.17,2686827
ZTS,2016-04-01,44.02,45.06,43.9711,44.99,4549824
AAL,2016-04-04,39.81,40.24,39.1511,39.37,7831606
AAPL,2016-04-04,110.42,112.19,110.27,111.12,37356204
AAP,2016-04-04,161.21,164.135,157.56,159.23,1041033
ABBV,2016-04-04,57.64,59.4,57.49,59.21,8108130
ABC,2016-04-04,86.74,88.1,86.61,87.16,2271630
ABT,2016-04-04,42.34,42.67,42.16,42.32,4407750
ACN,2016-04-04,116.08,116.2,114.92,115.5,2231897
ADBE,2016-04-04,95.42,96.28,94.23,94.5,2398328
ADI,2016-04-04,58.97,59.0501,58.6,58.76,938816
ADM,2016-04-04,36.33,36.53,35.95,36.04,2650479
ADP,2016-04-04,90.08,90.4,89.47,89.71,1179093
ADSK,2016-04-04,57.8,58.57,57.01,58.19,1313980
ADS,2016-04-04,221.2,221.58,214.54,214.71,610732
AEE,2016-04-04,50.57,51.06,50.37,50.83,2644986
AEP,2016-04-04,67.07,67.19,66.21,66.58,1795408
AES,2016-04-04,11.56,11.655,11.31,11.36,5432728
AET,2016-04-04,113.48,114.96,112.605,114.53,2307091
AFL,2016-04-04,64.14,64.15,63.4579,63.59,1852973
AGN,2016-04-04,268.86,277.96,268.5,277.55,6355694
AIG,2016-04-04,54.88,54.9,54.32,54.4,5308787
AIV,2016-04-04,42.02,42.19,41.84,42.13,1057545
AIZ,2016-04-04,78.08,78.375,77.34,77.74,591516
AJG,2016-04-04,44.57,44.73,44.2631,44.44,1078400
AKAM,2016-04-04,55.17,55.84,54.76,55.33,1034096
ALB,2016-04-04,65.38,65.9,64.99,65.33,1470131
ALGN,2016-04-04,73.3,73.83,72.29,73.34,606348
ALK,2016-04-04,78.22,78.98,77.01,78.92,6457541
ALLE,2016-04-04,65.37,65.84,64.67,64.86,453750
ALL,2016-04-04,68.15,68.24,67.52,67.64,1323252
ALXN,2016-04-04,143.48,148.74,143.09,147.1,1995969
AMAT,2016-04-04,21.35,21.46,21.14,21.17,7935324
AMD,2016-04-04,2.83,2.87,2.8,2.83,5591055
AME,2016-04-04,50.17,50.17,49.18,49.32,1294869
AMGN,2016-04-04,154,155.96,153.7,154.66,2314237
AMG,2016-04-04,164.16,164.17,160.09,160.62,426231
AMP,2016-04-04,94.37,94.37,92.89,93.18,1482074
AMT,2016-04-04,104.7,104.88,104.12,104.7,1877240
AMZN,2016-04-04,599,599.5,590.55,593.19,2470825
ANDV,2016-04-04,81.84,85,81.77,83.83,2095890
ANSS,2016-04-04,90.03,90.04,89,89.23,240239
ANTM,2016-04-04,141.79,147.43,141.29,147.26,3195181
AON,2016-04-04,104.63,105.24,104.5,104.85,989940
AOS,2016-04-04,38.84,38.855,38.21,38.465,1109852
APA,2016-04-04,47.54,48.2901,46.62,46.82,2956553
APC,2016-04-04,45.92,46.64,44.38,44.59,4417957
APD,2016-04-04,143.73,144.08,142,142.7,1530084
APH,2016-04-04,58.62,58.63,58.08,58.22,926109
ARE,2016-04-04,90.79,91.12,90.23,91.02,291371
ARNC,2016-04-04,28.74,29.295,28.11,28.2,6648915
ATVI,2016-04-04,34.42,34.66,33.955,34.23,4823265
AVB,2016-04-04,190.1,190.83,188.18,189.7,498524
AVGO,2016-04-04,158,158.328,155.66,156.01,1776139
AVY,2016-04-04,73,73.22,72.31,72.82,1020929
AWK,2016-04-04,69.5,69.83,68.95,69.62,1231871
AXP,2016-04-04,61.01,61.055,60.46,60.62,3367372
AYI,2016-04-04,222.32,223.165,218.03,220.17,507041
AZO,2016-04-04,803.12,803.8,787.03,792.95,268771
A,2016-04-04,40.32,40.52,39.8,40.01,2958061
BAC,2016-04-04,13.54,13.65,13.41,13.51,59709598
BAX,2016-04-04,41.75,42.3099,41.61,42.08,4351504
BA,2016-04-04,126.54,127.9725,125.88,126.34,5036477
BBT,2016-04-04,33.47,33.83,33.34,33.69,6145038
BBY,2016-04-04,32.15,32.56,31.89,31.9,3586846
BDX,2016-04-04,153.99,155.98,153.55,154.92,888318
BEN,2016-04-04,39.57,39.57,38.69,38.8,1667109
BF.B,2016-04-04,49.51,49.895,48.8,49.155,1368286
BIIB,2016-04-04,260.56,266,260.041,264.01,2414503
BK,2016-04-04,36.92,37.19,36.81,37.04,4674730
BLK,2016-04-04,342,343.29,336.24,338.52,553117
BLL,2016-04-04,35.725,35.96,35.235,35.3,1625786
BMY,2016-04-04,65.01,66.325,64.77,65.97,5726478
BRK.B,2016-04-04,143.99,143.99,142.77,143.22,3163902
BSX,2016-04-04,18.95,19.48,18.93,19.47,12221396
BWA,2016-04-04,37.55,37.67,35.04,35.28,3543435
BXP,2016-04-04,127.26,127.82,126.82,127.5,540069
CAG,2016-04-04,45.3,45.45,44.74,45.41,3285647
CAH,2016-04-04,82.29,83.27,82.29,83.13,1793034
CAT,2016-04-04,76.56,77.04,75.42,75.72,4349645
CA,2016-04-04,31.05,31.1,30.69,30.72,1828100
CBG,2016-04-04,29.15,29.61,29.02,29.24,2444955
CBOE,2016-04-04,66.64,66.64,64.71,66.21,374580
CBS,2016-04-04,55.3,55.65,54.715,54.82,2968580
CB,2016-04-04,123,123.14,120.3,120.59,2243681
CCI,2016-04-04,87.35,87.5,86.95,87.02,1883442
CCL,2016-04-04,52.8,53.205,52.525,53.03,3586908
CDNS,2016-04-04,23.6,23.65,23.5,23.55,3221505
CELG,2016-04-04,101.91,102.39,100.905,101.05,4439750
CERN,2016-04-04,54.14,54.98,54.0416,54.6,2807087
CFG,2016-04-04,21.3,21.65,21.115,21.51,4721722
CF,2016-04-04,31.89,32.32,31.08,31.21,2445498
CHD,2016-04-04,46.94,46.94,46.085,46.27,1596822
CHK,2016-04-04,3.86,3.9,3.63,3.72,23103268
CHRW,2016-04-04,73.72,74.62,73.29,73.47,1037448
CHTR,2016-04-04,205.28,206.63,203.47,205.35,1592924
CINF,2016-04-04,66.01,66.01,65.14,65.47,412255
CI,2016-04-04,137,141.655,136.37,141.23,2703689
CLX,2016-04-04,127.49,128.15,126.61,127.64,1053962
CL,2016-04-04,70.87,71.27,70.59,71.16,2641091
CMA,2016-04-04,37.98,39.31,37.82,38.08,3878270
CMCSA,2016-04-04,30.755,30.905,30.5575,30.715,14701154
CME,2016-04-04,96.87,96.87,95.6601,96.74,779317
CMG,2016-04-04,466.49,473.17,463.01,465,676756
CMI,2016-04-04,110.11,110.708,108.68,109.09,1347752
CMS,2016-04-04,42.75,42.87,42.16,42.69,1925606
CNC,2016-04-04,62.25,62.38,61,61.39,2685754
CNP,2016-04-04,21.18,21.1899,20.91,20.96,3054991
COF,2016-04-04,70.59,70.89,69.72,69.83,1617444
COG,2016-04-04,22.61,23.34,22.5,22.7,6589447
COL,2016-04-04,92.57,93.19,92.115,92.33,428693
COO,2016-04-04,158.73,159.12,156.08,156.67,357089
COP,2016-04-04,39.79,40.34,38.98,39.1,8663214
COST,2016-04-04,158.68,158.99,156.4601,157.73,1458737
COTY,2016-04-04,29.01,29.17,28.28,28.79,975627
CPB,2016-04-04,65.15,65.47,64.09,65.47,2020449
CRM,2016-04-04,75.85,76.44,75.41,75.69,2978254
CSCO,2016-04-04,28.37,28.41,28.01,28.14,17890041
CSRA,2016-04-04,27.32,27.32,26.84,26.88,1131813
CSX,2016-04-04,25.53,25.74,25.03,25.16,19195760
CTAS,2016-04-04,90.32,90.98,88.8,88.91,539777
CTL,2016-04-04,32.2,32.7,32.15,32.23,5186826
CTSH,2016-04-04,63.12,63.14,61.6,61.76,3855965
CTXS,2016-04-04,79.89,79.9,78.56,79.27,811178
CVS,2016-04-04,103.89,104.555,103.681,104.48,3991809
CVX,2016-04-04,94.44,94.48,93.035,93.43,6552034
CXO,2016-04-04,101.73,102.26,97.76,97.9,1259933
C,2016-04-04,42.36,42.7,41.98,42.06,14377103
DAL,2016-04-04,47.11,48.32,46.76,47.15,7863404
DE,2016-04-04,76.28,76.845,75.78,75.9,2930830
DFS,2016-04-04,51.34,51.38,50.68,50.76,2108881
DGX,2016-04-04,72.33,72.635,71.74,72.07,703060
DG,2016-04-04,87.21,87.31,85.8,86.17,2311588
DHI,2016-04-04,30.36,30.39,29.6,29.96,2784057
DISCA,2016-04-04,29,29.26,28.75,28.88,1854969
DISCK,2016-04-04,27.5,27.78,27.29,27.62,2039443
DISH,2016-04-04,46.3,46.43,45.781,45.91,1316567
DIS,2016-04-04,99.3,99.44,98.58,98.68,5334697
DLR,2016-04-04,89.47,89.95,88.77,89.43,902996
DLTR,2016-04-04,83.47,83.68,81.34,82.54,2050661
DOV,2016-04-04,64.06,64.36,62.83,62.94,1533885
DPS,2016-04-04,91.48,91.8,90.44,91,1415360
DRE,2016-04-04,22.33,22.57,22.29,22.45,2658149
DRI,2016-04-04,67.41,68.62,66.49,67.34,3303370
DTE,2016-04-04,91.05,91.23,89.84,90.72,939026
DUK,2016-04-04,81.15,81.38,80.3978,81.09,1903429
DVA,2016-04-04,74.18,74.46,73.2,73.47,1063018
DVN,2016-04-04,26.72,27.29,25.94,26.05,8820332
D,2016-04-04,75.22,75.22,74.29,74.58,2013916
EA,2016-04-04,66,66.49,65.38,65.74,2029648
EBAY,2016-04-04,23.4,24.18,23.4,24.03,12415857
ECL,2016-04-04,111.97,112.82,111.69,112.08,1279107
ED,2016-04-04,77,77.155,76.09,76.87,1381452
EFX,2016-04-04,116.59,116.7899,115.13,115.42,374099
EIX,2016-04-04,72,72.38,71.03,71.83,2116910
EL,2016-04-04,95.8,95.8,94.84,95.5,796557
EMN,2016-04-04,73.36,73.46,72.26,72.5,837480
EMR,2016-04-04,54.78,54.84,53.5565,54.11,4260681
EOG,2016-04-04,72.48,72.63,70.11,70.31,3452993
EQIX,2016-04-04,331.95,334.18,330.34,333.11,515202
EQR,2016-04-04,75.26,75.49,74.21,74.67,1730363
EQT,2016-04-04,67.11,67.9,65.7471,66.13,1145120
ESRX,2016-04-04,69.62,70.37,68.06,68.32,5237134
ESS,2016-04-04,233.15,234.985,232.13,233.79,373901
ES,2016-04-04,58.87,59.09,58.28,58.59,1290175
ETFC,2016-04-04,24.95,25.11,24.61,24.68,2234377
ETN,2016-04-04,62.89,63.33,62.485,62.65,2364521
ETR,2016-04-04,79.95,80,78.71,78.94,1417064
EW,2016-04-04,102.21,107.9,100.9,105.08,9078783
EXC,2016-04-04,35.69,35.77,35.4,35.51,4469026
EXPD,2016-04-04,48.3,48.67,47.63,47.79,1209032
EXPE,2016-04-04,108.32,108.625,103.75,105.14,3443008
EXR,2016-04-04,93.94,94.1638,92.25,93.49,948441
FAST,2016-04-04,48.75,48.77,47.29,47.37,3380874
FBHS,2016-04-04,56.3,56.45,55.03,55.66,1205174
FB,2016-04-04,114.07,114.55,111.61,112.55,48487913
FCX,2016-04-04,9.91,10.09,9.39,9.42,38727513
FDX,2016-04-04,163.88,165.51,163.18,163.8,1643642
FE,2016-04-04,35.99,36.13,35.58,35.68,4869603
FFIV,2016-04-04,105.36,105.36,103.816,104.67,802378
FISV,2016-04-04,103.3,103.49,102.18,102.42,962784
FIS,2016-04-04,65.11,65.35,64.25,64.34,1468557
FITB,2016-04-04,16.82,17.01,16.63,16.75,6608265
FLIR,2016-04-04,33.02,33.335,32.585,32.63,677962
FLR,2016-04-04,53.51,53.93,52.45,52.59,1335665
FLS,2016-04-04,43.49,43.61,42.38,42.56,1828516
FL,2016-04-04,63.86,64.44,63.33,63.51,2776482
FMC,2016-04-04,40.1,40.22,38.9,39.2,1163880
FOXA,2016-04-04,28.57,28.885,28.45,28.58,6562322
FOX,2016-04-04,29.08,29.295,28.9,29.01,1779057
FRT,2016-04-04,157.11,158.09,156.22,156.87,338637
FTI,2016-04-04,27.08,27.295,26.72,27.09,3589701
F,2016-04-04,13.11,13.12,12.76,12.8,42406306
GD,2016-04-04,132.29,133.065,131.52,131.69,1556101
GE,2016-04-04,31.69,31.71,31.085,31.23,44929034
GGP,2016-04-04,29.51,29.73,29.21,29.32,5626592
GILD,2016-04-04,94.35,95,93.75,94.24,8804802
GIS,2016-04-04,65,65.38,64.14,65.36,6174615
GLW,2016-04-04,20.79,20.96,20.77,20.78,6557561
GM,2016-04-04,30.4,30.48,29.75,29.9,12167270
GOOGL,2016-04-04,769.51,772.44,761.785,765.12,1346424
GOOG,2016-04-04,750.06,752.8,742.43,745.29,1134390
GPC,2016-04-04,98.93,99.04,97.7725,98.31,855220
GPN,2016-04-04,65.34,65.76,64.5,64.77,1729666
GPS,2016-04-04,29.69,30.1,29.35,29.52,6046074
GRMN,2016-04-04,39.79,40.04,39.46,40.01,1058315
GS,2016-04-04,159.97,160,157.39,157.77,2478645
GT,2016-04-04,32.37,32.45,31.2799,31.39,2862014
GWW,2016-04-04,233.85,234.61,230.6,231.26,392286
HAL,2016-04-04,34.85,35.3,33.83,34,14100004
HAS,2016-04-04,79.37,80.44,79.29,79.7,988155
HBAN,2016-04-04,9.6,9.61,9.46,9.51,11036999
HBI,2016-04-04,28.37,28.51,27.88,27.91,2108833
HCA,2016-04-04,79.25,79.35,78.21,78.73,2075281
HCN,2016-04-04,69.39,69.88,69.17,69.6,1941342
HCP,2016-04-04,32.77,33.23,32.64,32.97,2667870
HD,2016-04-04,136.07,136.23,134.35,134.85,3548253
HES,2016-04-04,52.54,52.88,50.47,50.55,3484226
HIG,2016-04-04,46.75,46.87,46.24,46.32,2094673
HII,2016-04-04,137.49,138.475,136.41,137.9,232830
HOG,2016-04-04,51.65,52,51.17,51.22,1702847
HOLX,2016-04-04,34.69,35.4475,34.52,35.21,3232424
HON,2016-04-04,113.42,113.42,112.21,112.55,2324981
HPE,2016-04-04,18.45,18.45,17.93,18.04,7666968
HPQ,2016-04-04,12.24,12.3,12.09,12.1,11098437
HP,2016-04-04,56.93,57.9445,55.96,56.79,1826991
HRB,2016-04-04,26.24,26.59,26.2,26.33,3409477
HRL,2016-04-04,43.93,43.98,43.16,43.55,2164911
HRS,2016-04-04,77.82,77.93,76.94,76.99,939505
HSIC,2016-04-04,86.345,86.57,85.8798,86.12,664486
HST,2016-04-04,16,16.04,15.59,15.68,11262253
HSY,2016-04-04,93.81,94.17,92.33,92.5,978923
HUM,2016-04-04,185,187.8,184.21,185.47,790631
IBM,2016-04-04,152.34,153.52,151.91,152.07,3931222
ICE,2016-04-04,47.05,47.367,46.568,47.3,4322895
IDXX,2016-04-04,79.27,80.195,78.58,79.75,654416
IFF,2016-04-04,116.44,116.44,114.65,115.85,454449
ILMN,2016-04-04,167.75,169.83,166.125,167.6,878347
INCY,2016-04-04,73.28,74.02,72.419,73.49,1112620
INFO,2016-04-04,35.21,35.42,35.07,35.24,697627
INTC,2016-04-04,32.2,32.38,31.74,32,21581634
INTU,2016-04-04,104.91,105.28,104.63,104.96,894092
IPG,2016-04-04,23.16,23.27,22.87,22.9,3704294
IP,2016-04-04,41.02,41.12,40.5,40.56,3065424
IQV,2016-04-04,67.49,69.41,67.1601,68.42,904976
IRM,2016-04-04,32.72,32.8,32.48,32.72,1104920
IR,2016-04-04,61.96,62.04,61.29,61.43,1624549
ISRG,2016-04-04,202.4998,209.3131,201.0931,207.3531,1527180
ITW,2016-04-04,103.47,103.7,102.34,102.67,1444778
IT,2016-04-04,90.64,90.97,90.14,90.41,271250
IVZ,2016-04-04,31.34,31.555,30.985,31.09,4568042
JBHT,2016-04-04,84.83,85.26,84.17,84.3,414431
JCI,2016-04-04,38.5026,38.6021,38.2199,38.2304,1383117
JEC,2016-04-04,43.72,43.77,42.94,43.04,565573
JNJ,2016-04-04,108.82,109.1,108.26,108.59,10668885
JNPR,2016-04-04,25.45,25.51,24.92,25.19,4532900
JPM,2016-04-04,59.44,59.565,58.96,59.2,12305028
JWN,2016-04-04,57.15,57.42,55.43,55.55,2570125
KEY,2016-04-04,10.94,11.22,10.89,10.96,10777667
KHC,2016-04-04,78.97,79.09,78.38,78.85,3495210
KIM,2016-04-04,28.64,28.68,28.23,28.4,1923679
KLAC,2016-04-04,73.16,73.23,72.56,72.83,861531
KMB,2016-04-04,136.18,136.9,135.61,136.26,1155939
KMI,2016-04-04,17.32,17.58,17.09,17.19,15161428
KMX,2016-04-04,51.74,51.75,50.79,51.15,3342653
KORS,2016-04-04,57.39,58.63,56.28,56.35,3126251
KO,2016-04-04,46.84,46.93,46.5001,46.89,10629837
KR,2016-04-04,38.32,38.4597,37.91,38.03,7242505
KSS,2016-04-04,45.92,46.41,44.98,45.1,1583355
KSU,2016-04-04,85.63,87.1083,85.325,85.95,1061393
K,2016-04-04,77.88,78.1,77,78.07,2986497
LB,2016-04-04,88.1,88.37,86.23,86.7,1344518
LEG,2016-04-04,48.41,48.93,47.9,48.03,1005560
LEN,2016-04-04,46.5196,46.5686,45.451,45.9314,2195163
LH,2016-04-04,118.63,119.4,117.65,118.28,587603
LKQ,2016-04-04,32.14,32.35,31.74,32.29,2347321
LLL,2016-04-04,118.27,119.86,118.03,119.4,539895
LLY,2016-04-04,73.56,73.79,72.89,73.18,2796315
LMT,2016-04-04,223.22,224.9,223.08,224.13,1007673
LNC,2016-04-04,39.75,40.055,39.34,39.47,1882883
LNT,2016-04-04,37.47,37.59,37.05,37.455,1098986
LOW,2016-04-04,77.5,77.5,76.05,76.18,3847321
LRCX,2016-04-04,82.98,82.98,81.825,82.76,2048331
LUK,2016-04-04,16.23,16.27,15.96,16.06,1674728
LUV,2016-04-04,44.76,45.105,44,44.11,5219196
LYB,2016-04-04,86.74,87.68,85.97,86.16,2081995
L,2016-04-04,38.6,38.625,37.905,37.96,481816
MAA,2016-04-04,102.78,103.04,101.46,102.06,296022
MAC,2016-04-04,79.91,80.12,78.41,79.35,1069882
MAR,2016-04-04,67.13,67.36,66.16,66.36,5528788
MAS,2016-04-04,32,32.08,31.47,31.68,3515992
MAT,2016-04-04,34.49,34.75,33.73,33.81,3567109
MA,2016-04-04,96.01,96.1,94.46,95.05,4449858
MCD,2016-04-04,127.05,127.868,126.88,127.57,4239620
MCHP,2016-04-04,48.18,48.61,47.84,48.38,2298305
MCK,2016-04-04,157.24,161.78,157,158.21,1190652
MCO,2016-04-04,97.69,98.11,96.2,96.25,788157
MDLZ,2016-04-04,41.14,41.29,40.83,41.22,8787767
MDT,2016-04-04,75.92,76.94,75.69,76.3,7715259
MET,2016-04-04,44.63,44.63,43.55,43.68,5509971
MGM,2016-04-04,21.82,22.1,21.49,21.62,5648850
MHK,2016-04-04,192.62,192.62,189.64,189.9,352146
MKC,2016-04-04,100.5,100.91,99.53,100.71,774809
MLM,2016-04-04,161.5,161.5,158.51,159.91,581212
MMC,2016-04-04,61.36,61.61,61.12,61.21,1152800
MMM,2016-04-04,167.11,167.49,165.92,166.4,2022797
MNST,2016-04-04,44.9466,45.1383,44.4,44.9233,2516493
MON,2016-04-04,87.84,88.31,86.96,87.2,2635699
MOS,2016-04-04,26.38,26.65,25.65,25.81,4496310
MO,2016-04-04,63.03,63.3,62.67,63.23,5093085
MPC,2016-04-04,36.05,37.23,36,36.65,3225687
MRK,2016-04-04,53.91,54.63,53.75,54.4,10249612
MRO,2016-04-04,10.52,11,10.41,10.53,21890197
MSFT,2016-04-04,55.43,55.66,55,55.43,18928810
MSI,2016-04-04,75.4,76.83,75.13,76.32,1951399
MS,2016-04-04,25.49,25.51,24.91,25.04,11408549
MTB,2016-04-04,112.15,112.97,111.59,112.18,523816
MTD,2016-04-04,350.61,353.86,348.85,350.59,126387
MU,2016-04-04,11.06,11.22,10.775,10.8,22475232
MYL,2016-04-04,47.49,48.46,47.06,47.23,3693783
M,2016-04-04,43.1,43.13,42.1,42.16,3839727
NAVI,2016-04-04,11.62,11.9,11.53,11.68,2629152
NBL,2016-04-04,31.22,31.53,29.94,30,3246913
NCLH,2016-04-04,54.58,54.89,54.24,54.64,829148
NDAQ,2016-04-04,66.39,66.39,64.87,65.55,1318305
NEE,2016-04-04,119.03,119.18,117.94,118.72,1310039
NEM,2016-04-04,26.6,26.61,26.12,26.3,4141762
NFLX,2016-04-04,105.9,105.92,103.2,104.35,10940426
NFX,2016-04-04,32.71,33.15,31.68,31.73,2897205
NI,2016-04-04,23.81,23.92,23.415,23.6,2348961
NKE,2016-04-04,61.73,61.85,59.42,59.97,16523442
NLSN,2016-04-04,53.33,53.52,52.49,53.01,1868460
NOC,2016-04-04,200.81,202.054,200.05,201.18,736882
NOV,2016-04-04,29.59,29.946,29.18,29.59,3949853
NRG,2016-04-04,12.77,13.27,12.62,12.81,6554289
NSC,2016-04-04,83.13,84.09,82.42,82.49,935162
NTAP,2016-04-04,26.89,26.89,26.53,26.62,1777619
NTRS,2016-04-04,65.87,66.53,65.1901,65.68,927540
NUE,2016-04-04,47.41,47.7825,46.6,46.68,2356247
NVDA,2016-04-04,36.45,36.64,35.66,35.8,9848551
NWL,2016-04-04,45.54,45.57,45.07,45.36,5755862
NWSA,2016-04-04,13,13.06,12.74,12.76,3024741
NWS,2016-04-04,13.51,13.51,13.205,13.21,915713
OKE,2016-04-04,28.6,29.41,28.3,28.37,2119186
OMC,2016-04-04,83.85,84.29,83.46,83.88,1722467
ORCL,2016-04-04,41.15,41.28,40.9,41.07,10243450
ORLY,2016-04-04,277.69,277.69,271.5,272.15,555258
OXY,2016-04-04,68.68,69.12,67.77,68.19,3233764
O,2016-04-04,62.26,62.8,61.66,62.16,1768569
PAYX,2016-04-04,54.42,54.45,53.3,53.45,1898266
PBCT,2016-04-04,16.14,16.14,15.96,16.05,2728942
PCAR,2016-04-04,54.11,54.21,53.58,53.67,1670196
PCG,2016-04-04,59.99,60.03,59.37,59.52,2529708
PCLN,2016-04-04,1297.55,1298.2,1276.29,1281.76,357174
PDCO,2016-04-04,46.47,46.64,46.285,46.43,418427
PEG,2016-04-04,47.32,47.37,46.645,46.94,3545340
PEP,2016-04-04,103.8,103.95,102.77,103.82,4220449
PFE,2016-04-04,30.09,30.75,30.06,30.72,51956937
PFG,2016-04-04,39.79,39.8,39.1,39.25,1509802
PGR,2016-04-04,35.47,35.5399,35.11,35.17,2747434
PG,2016-04-04,83.65,83.65,83.03,83.21,5593417
PHM,2016-04-04,18.43,18.63,16.6,17.21,22493419
PH,2016-04-04,111.89,111.89,109.61,109.78,1044101
PKG,2016-04-04,60.68,60.94,60.34,60.45,741870
PKI,2016-04-04,50.29,50.99,50.05,50.16,636452
PLD,2016-04-04,44.69,44.78,44.2299,44.39,1989729
PM,2016-04-04,99.96,100.48,99.47,100.36,4198171
PNC,2016-04-04,85.09,85.9896,84.7,85.32,1736922
PNR,2016-04-04,53.48,53.63,52.88,53.13,1205289
PNW,2016-04-04,75.6,75.81,74.88,75.37,603880
PPG,2016-04-04,113.15,113.23,111.63,112.19,1390534
PPL,2016-04-04,38.24,38.3,37.78,38.03,2377098
PRGO,2016-04-04,127,129.94,126.75,128.54,1401463
PRU,2016-04-04,73.12,73.28,72.11,72.28,1800924
PSA,2016-04-04,275.4,277.06,273.78,276.27,575830
PSX,2016-04-04,85.7,86.66,85.2864,85.73,1817392
PVH,2016-04-04,99.16,99.49,96.82,97.66,1023116
PWR,2016-04-04,22.44,22.58,22.1,22.16,1658837
PXD,2016-04-04,140.83,143.59,137.92,138.44,1907904
PX,2016-04-04,114.5,115.6,114.3,114.71,977512
PYPL,2016-04-04,39.36,39.38,38.41,38.79,5381340
QCOM,2016-04-04,50.81,51.111,50.51,50.65,6289819
QRVO,2016-04-04,50.93,51.25,50.34,50.62,763510
RCL,2016-04-04,82.09,83.62,81.71,82.51,2100713
REGN,2016-04-04,403.69,411.33,399.06,405.3,1205297
REG,2016-04-04,75.35,75.67,74.83,75.4,435370
RE,2016-04-04,199.82,199.95,196.92,197.8,194698
RF,2016-04-04,7.87,7.97,7.8,7.87,12083414
RHI,2016-04-04,47.2,47.26,45.97,46,1215277
RHT,2016-04-04,75.54,76.2,75.07,75.28,1740045
RJF,2016-04-04,47.82,48.0499,47.085,47.24,558574
RL,2016-04-04,97.52,97.73,93.55,93.8,1226669
RMD,2016-04-04,58.74,58.99,58.29,58.78,1249173
ROK,2016-04-04,113.22,113.5397,111.92,111.95,781202
ROP,2016-04-04,184.59,184.59,179.4,180.4,576858
ROST,2016-04-04,58.87,59.005,58.4122,58.65,2941072
RRC,2016-04-04,32.86,34.91,32.86,33.04,4274201
RSG,2016-04-04,47.05,47.21,46.18,46.27,4409605
RTN,2016-04-04,123.08,125.96,123,124.22,3850378
SBAC,2016-04-04,102.07,102.31,100.69,101.85,1082584
SBUX,2016-04-04,61.1,61.1839,60.08,60.25,5799864
SCG,2016-04-04,71.06,71.27,70.17,70.9,895924
SCHW,2016-04-04,28.35,28.52,27.92,27.99,4988790
SEE,2016-04-04,48.67,48.96,48.4,48.66,952174
SHW,2016-04-04,288.02,289.34,283.58,287.13,456301
SIG,2016-04-04,124,124.09,120.8,121.03,881734
SJM,2016-04-04,130.06,130.81,126.93,127.57,1970955
SLB,2016-04-04,72.44,72.92,71.9,72.64,9265305
SLG,2016-04-04,96.62,97.4,95.902,96.31,674724
SNA,2016-04-04,158.9,158.9,154.4,154.9,500357
SNI,2016-04-04,68.44,68.44,67.02,67.26,1057979
SNPS,2016-04-04,49.28,49.37,48.8,48.93,702372
SO,2016-04-04,51.71,51.78,51.135,51.53,4262136
SPGI,2016-04-04,99,99.13,97.96,98.19,699746
SPG,2016-04-04,209.43,210.41,207.42,208.76,823381
SRCL,2016-04-04,127.33,128.21,126.82,127.48,818511
SRE,2016-04-04,105.59,105.62,104.94,105.13,1376849
STI,2016-04-04,36.59,37.01,36.33,36.5,2864427
STT,2016-04-04,58.97,59.39,58.51,58.8,1674434
STX,2016-04-04,33.67,33.84,33.23,33.55,2313276
STZ,2016-04-04,153.17,153.215,150.33,151.47,1682009
SWKS,2016-04-04,78.36,78.46,76.44,77.5,2054273
SWK,2016-04-04,106.54,106.54,105.14,105.44,880920
SYF,2016-04-04,29.24,29.36,28.86,28.97,3868182
SYK,2016-04-04,109,109.79,108.53,109.33,1235529
SYMC,2016-04-04,18.46,18.64,18.38,18.6,7388443
SYY,2016-04-04,47.05,47.15,46.705,46.99,2334582
TAP,2016-04-04,96.71,97.25,95.68,96.01,1400322
TDG,2016-04-04,220.98,221.505,219.07,220.1,380259
TEL,2016-04-04,61.97,62.04,61,61.27,1158319
TGT,2016-04-04,82.89,83.36,82.12,82.3,3753706
TIF,2016-04-04,73.62,74.06,72.05,72.29,2381531
TJX,2016-04-04,79,79.2,78.32,78.56,1909304
TMK,2016-04-04,54.59,54.67,53.94,54.06,478765
TMO,2016-04-04,142.18,144.93,142.16,144.05,1851979
TPR,2016-04-04,40.62,40.89,39.99,40.15,2423535
TRIP,2016-04-04,67.44,67.5,64.93,65.09,1155235
TROW,2016-04-04,73.78,73.98,72.84,73.03,1012862
TRV,2016-04-04,117.65,118.28,117.17,117.56,1096107
TSCO,2016-04-04,91.65,92,90.23,90.51,613534
TSN,2016-04-04,68.05,68.3,67.205,67.77,2074084
TSS,2016-04-04,48.6,48.82,48.31,48.41,928892
TWX,2016-04-04,73.46,74,72.58,73.56,6325825
TXN,2016-04-04,57.79,58,57.56,57.72,3423650
TXT,2016-04-04,36.69,36.86,36.29,36.6,2028083
T,2016-04-04,39.16,39.36,39.07,39.36,18038726
UAA,2016-04-04,42.58,42.595,41.45,41.69,3958698
UAL,2016-04-04,56.59,57.6,55.7,55.85,4622050
UDR,2016-04-04,38.48,38.61,38.37,38.56,1202191
UHS,2016-04-04,125.31,125.865,123.79,124.67,764903
ULTA,2016-04-04,194.68,194.84,191.37,193.12,583739
UNH,2016-04-04,130.5,130.7,128.875,129.49,2812378
UNM,2016-04-04,31.31,31.51,31.015,31.12,1666014
UNP,2016-04-04,78.72,80.02,78.1664,78.34,3464756
UPS,2016-04-04,105.04,105.74,104.6537,104.88,2796215
URI,2016-04-04,60.54,61.285,59.36,59.47,2650602
USB,2016-04-04,40.68,40.85,40.42,40.68,4685269
UTX,2016-04-04,100.3,101.18,99.8,100.27,3707466
VAR,2016-04-04,81.5,82.62,81.24,82.05,657996
VFC,2016-04-04,65.31,65.41,63.96,64.08,1540883
VIAB,2016-04-04,40.95,41.94,39.42,39.56,2749290
VLO,2016-04-04,62.82,63.81,62.55,63.29,3466362
VMC,2016-04-04,107.04,107.04,105.14,106,784489
VNO,2016-04-04,94.71,95.32,94.71,94.9,521522
VRSK,2016-04-04,80.01,81.59,79.19,79.45,692437
VRSN,2016-04-04,90.13,91.145,89.49,89.55,524089
VRTX,2016-04-04,79.81,84.4,79.19,82.87,2743979
VTR,2016-04-04,63.44,63.84,63.18,63.58,1736053
VZ,2016-04-04,54.03,54.42,53.8,54.42,11402665
V,2016-04-04,77.97,78.3099,77.53,77.83,6905791
WAT,2016-04-04,133.36,134.26,132.56,132.89,551304
WBA,2016-04-04,86.64,86.79,84.82,86.31,5114558
WDC,2016-04-04,46.41,47,45.97,46.27,3553688
WEC,2016-04-04,60,60.32,59.29,60.11,1810921
WFC,2016-04-04,48.42,48.669,48.2,48.5,12110231
WHR,2016-04-04,183.94,184.69,182.07,182.98,1010719
WLTW,2016-04-04,119.66,120.35,117.3788,117.65,514255
WMB,2016-04-04,15.42,15.71,15.2,15.21,7175973
WMT,2016-04-04,69,69.37,68.92,69.1,6823402
WM,2016-04-04,59.06,59.13,58.52,58.68,2558391
WRK,2016-04-04,39,39.39,37.78,37.84,1351319
WU,2016-04-04,19.5,19.58,19.33,19.39,2908914
WYNN,2016-04-04,94.56,96.22,93.17,93.4,2754961
WYN,2016-04-04,75.36,75.86,75.07,75.42,1181292
WY,2016-04-04,31.11,31.45,30.95,31.19,5358937
XEC,2016-04-04,98.52,98.61,94.56,94.77,799269
XEL,2016-04-04,42.01,42.04,41.42,41.86,2278297
XLNX,2016-04-04,47.64,47.64,46.91,47.14,2280129
XL,2016-04-04,37.2,37.22,36.73,36.79,1217083
XOM,2016-04-04,83.06,83.9,82.78,83.16,8050167
XRAY,2016-04-04,61.53,62.13,61.185,61.4,1184298
XRX,2016-04-04,44.32,44.88,44,44,1371636
XYL,2016-04-04,41.11,41.16,40.61,40.78,1231650
YUM,2016-04-04,82.46,82.5,81.31,81.9,2050230
ZBH,2016-04-04,107.72,108.62,106.55,106.86,1525683
ZION,2016-04-04,24.2,24.58,24,24.14,2499060
ZTS,2016-04-04,45.1,46.04,45.03,45.76,5400869
AAL,2016-04-05,39.13,39.38,38.74,38.93,7648428
AAPL,2016-04-05,109.51,110.73,109.42,109.81,26578652
AAP,2016-04-05,158.5,160.9,158.1,160.47,724779
ABBV,2016-04-05,58.54,59.56,58.085,58.54,6779355
ABC,2016-04-05,86.37,87.01,85.58,85.69,2548841
ABT,2016-04-05,42.01,42.26,41.89,42.04,6582670
ACN,2016-04-05,114.49,115.145,113.9,114.13,2069676
ADBE,2016-04-05,93.32,94.77,93.22,94.17,2472627
ADI,2016-04-05,58.43,58.86,58.29,58.48,1689380
ADM,2016-04-05,35.57,35.57,34.55,35.11,5540991
ADP,2016-04-05,90.69,90.69,89.395,89.75,1783667
ADSK,2016-04-05,57.62,57.96,56.99,57.11,1138059
ADS,2016-04-05,212.08,212.16,207.64,210,1002877
AEE,2016-04-05,50.74,50.79,49.48,49.52,2311261
AEP,2016-04-05,66.54,66.62,65.36,65.4,2580812
AES,2016-04-05,11.27,11.32,11.06,11.07,9099741
AET,2016-04-05,113.41,113.85,110.41,111.12,3488006
AFL,2016-04-05,63.21,64.1,63.21,63.72,2238477
AGN,2016-04-05,230.1,238.935,226.43,236.55,36591279
AIG,2016-04-05,53.94,54.24,53.58,53.68,6605629
AIV,2016-04-05,41.85,42.16,41.6,41.74,1003361
AIZ,2016-04-05,77.47,78.19,77.11,77.38,499198
AJG,2016-04-05,44.09,44.22,43.71,43.73,590179
AKAM,2016-04-05,54.19,54.32,52.76,53.14,2116879
ALB,2016-04-05,64.62,65.48,64.06,64.5,822602
ALGN,2016-04-05,72.92,73.06,71.93,72.18,628918
ALK,2016-04-05,78.39,81.47,78.25,79.68,2761342
ALLE,2016-04-05,64.55,65.22,64.07,64.7,979025
ALL,2016-04-05,67.32,67.41,66.64,66.7,1712072
ALXN,2016-04-05,145.98,149.71,145.2145,148.03,1718949
AMAT,2016-04-05,21,21.13,20.88,20.95,8911608
AMD,2016-04-05,2.76,2.84,2.72,2.76,9640183
AME,2016-04-05,49,49.32,48.71,48.84,785702
AMGN,2016-04-05,153.68,155.16,152.62,152.95,2604766
AMG,2016-04-05,158.88,160.69,157.16,159.24,682198
AMP,2016-04-05,91.63,92.48,90.88,91.91,1652403
AMT,2016-04-05,104,104.39,103.74,104,1661128
AMZN,2016-04-05,590.77,593.47,585.25,586.14,2308884
ANDV,2016-04-05,83.28,84.6,82.16,82.71,1633373
ANSS,2016-04-05,88.59,88.95,87.94,88.01,263410
ANTM,2016-04-05,144.81,145.88,143.14,143.34,2115176
AON,2016-04-05,103.6,104.06,101.85,101.91,2410112
AOS,2016-04-05,38.29,38.675,38.1475,38.48,1011476
APA,2016-04-05,46.4,48.18,46.15,47.33,2575446
APC,2016-04-05,44,44.99,43.78,44.1,4394366
APD,2016-04-05,142,143.39,141.52,142.7,940681
APH,2016-04-05,57.93,58.52,57.84,58.21,1543112
ARE,2016-04-05,90.51,91.09,90.3,91,380445
ARNC,2016-04-05,27.87,28.65,27.78,28.23,4900862
ATVI,2016-04-05,33.91,34.35,33.6,33.71,5673361
AVB,2016-04-05,188.82,190.06,188.5675,189.68,579868
AVGO,2016-04-05,154.45,157.05,154.45,155.03,5691998
AVY,2016-04-05,72.7,72.8,71.65,72.06,971703
AWK,2016-04-05,69.57,69.82,68.99,69.05,1655653
AXP,2016-04-05,60.14,60.44,59.68,60.2,4639974
AYI,2016-04-05,217.47,226.68,217.47,225,940356
AZO,2016-04-05,789.62,792.99,786.485,787.6,269602
A,2016-04-05,39.73,39.89,39.19,39.26,1900659
BAC,2016-04-05,13.3,13.34,13.16,13.19,78445851
BAX,2016-04-05,41.8,41.99,41.14,41.31,5425343
BA,2016-04-05,126.15,128.59,125.58,127.03,4660147
BBT,2016-04-05,33.32,33.455,33.01,33.06,4378924
BBY,2016-04-05,31.8,31.91,31.2,31.22,3120678
BDX,2016-04-05,154.03,155.96,152.56,152.86,1087604
BEN,2016-04-05,38.49,38.83,38.315,38.45,2297215
BF.B,2016-04-05,48.965,49.43,48.815,49.08,1595138
BIIB,2016-04-05,262.28,267.75,262.15,265.62,1700690
BK,2016-04-05,36.59,36.89,36.39,36.52,6456775
BLK,2016-04-05,335.92,336.66,331.45,334.8,523888
BLL,2016-04-05,35.14,35.43,34.62,35.255,2961858
BMY,2016-04-05,65.83,66.8,65.6,65.76,4340119
BRK.B,2016-04-05,142.42,142.48,140.93,141.2,3166539
BSX,2016-04-05,19.3,19.55,19.15,19.17,10290189
BWA,2016-04-05,34.82,35.79,34.57,35.18,1907667
BXP,2016-04-05,127.1,128.06,126.66,127.03,521433
CAG,2016-04-05,45.27,45.47,44.92,45.09,2526554
CAH,2016-04-05,82.54,82.86,81.19,81.31,1883306
CAT,2016-04-05,75.32,75.85,74.6,75.24,4386806
CA,2016-04-05,30.55,30.715,30.31,30.35,3685099
CBG,2016-04-05,28.92,29.21,28.8314,28.89,2838682
CBOE,2016-04-05,65.89,66.26,65.35,65.46,341759
CBS,2016-04-05,54.24,54.57,53.72,54.26,3719601
CB,2016-04-05,119.99,120,117.61,117.95,1926962
CCI,2016-04-05,86.63,86.99,85.98,86.15,1895936
CCL,2016-04-05,52.19,52.31,51.32,51.5,5511451
CDNS,2016-04-05,23.37,23.56,23.31,23.5,2611711
CELG,2016-04-05,99.96,102.7,99.86,102.12,4738341
CERN,2016-04-05,54.15,54.35,53.6,54.03,1413879
CFG,2016-04-05,21.28,21.345,20.69,20.76,6993184
CF,2016-04-05,30.04,31.34,29.67,30.11,4790629
CHD,2016-04-05,46.3,47.135,46.0525,46.97,3489230
CHK,2016-04-05,3.61,3.78,3.53,3.76,26995624
CHRW,2016-04-05,72.87,74.13,72.87,73.53,781406
CHTR,2016-04-05,202.75,204.53,202.15,203.31,1237051
CINF,2016-04-05,65.01,65.32,64.55,64.64,431436
CI,2016-04-05,140.97,141.21,135.47,135.49,2720869
CLX,2016-04-05,128.01,129.33,127.59,128.07,1502977
CL,2016-04-05,71.13,71.465,70.99,71.14,3870602
CMA,2016-04-05,37.51,37.72,37.15,37.34,2164471
CMCSA,2016-04-05,30.42,30.715,30.4,30.565,14381326
CME,2016-04-05,97.47,97.52,94.35,94.53,1563309
CMG,2016-04-05,461.25,470.19,460.23,463.42,629766
CMI,2016-04-05,107.49,109.36,106.6301,108.02,1993063
CMS,2016-04-05,42.21,42.65,41.74,41.77,2001421
CNC,2016-04-05,61.1,61.14,60.18,60.63,2668348
CNP,2016-04-05,20.89,20.97,20.5,20.51,3407440
COF,2016-04-05,68.1,68.95,67.79,68.53,3455207
COG,2016-04-05,22.42,22.62,22.1,22.32,7657861
COL,2016-04-05,91.89,92.38,91.21,91.38,526979
COO,2016-04-05,155.46,157.08,154.005,155.42,305367
COP,2016-04-05,38.75,39.29,38.19,39.04,7838144
COST,2016-04-05,157.89,158,155.715,155.99,1855613
COTY,2016-04-05,28.49,28.67,28.23,28.39,728369
CPB,2016-04-05,65.41,65.48,64.19,64.4,2785166
CRM,2016-04-05,74.88,75.51,74.36,74.58,2365360
CSCO,2016-04-05,27.64,27.83,27.46,27.58,24245658
CSRA,2016-04-05,26.69,26.86,25.975,26.39,1312193
CSX,2016-04-05,25.02,25.21,24.7154,25.05,9088361
CTAS,2016-04-05,87.27,89.18,87.27,88.34,692936
CTL,2016-04-05,32.22,32.425,31.79,32.1,5271152
CTSH,2016-04-05,61.35,61.56,60.89,61.18,2551428
CTXS,2016-04-05,79.13,79.13,77.66,78.51,1379433
CVS,2016-04-05,104.03,104.21,102.95,103.18,4367604
CVX,2016-04-05,93,93.35,92.43,92.67,6661963
CXO,2016-04-05,96.48,98.74,95.87,97.48,1824456
C,2016-04-05,41.45,41.9,41.12,41.51,17867796
DAL,2016-04-05,46.97,47.81,46.72,47.16,6506852
DE,2016-04-05,75.4,76.63,75.27,76.07,2494222
DFS,2016-04-05,50.37,51.26,50.09,51.22,5133032
DGX,2016-04-05,71.37,72.29,71.35,71.43,1240879
DG,2016-04-05,85.75,85.75,84.45,84.66,3434323
DHI,2016-04-05,29.61,30.16,29.45,29.7,3737424
DHR,2016-04-05,93.0501,93.45,92.85,93.27,2064348
DISCA,2016-04-05,28.65,28.825,28.36,28.62,2386814
DISCK,2016-04-05,27.34,27.71,27.16,27.49,1659459
DISH,2016-04-05,45.34,45.4399,44.25,44.7,2006775
DIS,2016-04-05,96.85,97.61,96.15,97,10818781
DLR,2016-04-05,89.14,90.02,88.65,88.84,1163214
DLTR,2016-04-05,81.73,81.79,80.17,80.4,2359517
DOV,2016-04-05,62.32,62.58,61.675,62.31,1454015
DPS,2016-04-05,90.45,91.96,90.22,91.28,2442932
DRE,2016-04-05,22.29,22.47,22.26,22.33,1283958
DRI,2016-04-05,66.62,66.62,64.34,64.8,3905227
DTE,2016-04-05,90.5,90.72,88.92,89.05,1298596
DUK,2016-04-05,81.06,81.39,79.77,79.9,3002202
DVA,2016-04-05,73.03,73.422,72.31,73.03,1472619
DVN,2016-04-05,25.61,26.84,25.554,26.39,10035392
D,2016-04-05,73.6,73.74,72.14,73.05,7976153
EA,2016-04-05,65.1,65.96,65.05,65.45,2281784
EBAY,2016-04-05,23.69,24.67,23.65,24.39,16589849
ECL,2016-04-05,111.26,112.03,110.97,111.3,656871
ED,2016-04-05,76.79,76.94,75.61,75.73,2972585
EFX,2016-04-05,114.85,115.54,113.96,114.57,621384
EIX,2016-04-05,71.73,71.87,70.35,70.44,2511647
EL,2016-04-05,95.38,95.9,94.9,95.1,743284
EMN,2016-04-05,71.98,72.36,71.53,72.14,762403
EMR,2016-04-05,54.04,54.21,53.18,53.51,3198757
EOG,2016-04-05,69.89,71.36,69.66,70.54,3467458
EQIX,2016-04-05,330,333.21,328.24,328.64,427935
EQR,2016-04-05,74.29,74.82,73.91,74.02,1665317
EQT,2016-04-05,65.8,65.99,64.16,64.43,1463807
ESRX,2016-04-05,67.53,68.17,66.89,67.24,6165862
ESS,2016-04-05,232.02,233.985,230.87,231.86,295371
ES,2016-04-05,58.51,58.66,57.03,57.08,2299898
ETFC,2016-04-05,24.15,24.43,23.765,23.93,4126922
ETN,2016-04-05,61.68,61.71,60.22,60.39,6084392
ETR,2016-04-05,78.74,78.89,76.97,77.09,2338778
EW,2016-04-05,103.66,104.91,102.71,103.54,4165369
EXC,2016-04-05,35.33,35.34,34.55,34.6,6123967
EXPD,2016-04-05,47.57,48.05,47.36,47.78,1160607
EXPE,2016-04-05,104.62,104.98,102.42,104.05,3831404
EXR,2016-04-05,92.85,93.44,92.48,92.63,417022
FAST,2016-04-05,48.73,48.73,46.84,47.38,3667807
FBHS,2016-04-05,55.16,55.75,54.98,55.43,640751
FB,2016-04-05,112.11,113.32,111.9,112.22,22962365
FCX,2016-04-05,9.26,9.62,9.22,9.34,32380229
FDX,2016-04-05,162.16,163.0055,161.65,161.94,1147512
FE,2016-04-05,35.57,35.69,34.85,35.07,5229361
FFIV,2016-04-05,104.24,104.67,102.84,103.34,845510
FISV,2016-04-05,101.16,102.11,100.84,100.97,1234551
FIS,2016-04-05,63.99,64.18,63.37,63.44,1204903
FITB,2016-04-05,16.5,16.675,16.36,16.44,6897492
FLIR,2016-04-05,32.74,32.76,32.2301,32.4,775891
FLR,2016-04-05,52.12,52.65,51.89,52.05,1241389
FLS,2016-04-05,42.05,42.27,41.7,42.1,1431122
FL,2016-04-05,63.41,63.59,61.95,62.8,3155776
FMC,2016-04-05,38.82,39.22,38.1,38.16,1534308
FOXA,2016-04-05,28.37,28.63,28.23,28.35,7163936
FOX,2016-04-05,28.8,29,28.65,28.8,2089764
FRT,2016-04-05,156.33,156.98,155.61,155.74,268591
FTI,2016-04-05,26.83,27.27,26.59,26.98,3088110
F,2016-04-05,12.73,12.85,12.52,12.77,32424981
GD,2016-04-05,131.34,132.33,130.62,130.85,1488732
GE,2016-04-05,30.95,31.13,30.78,30.98,31282070
GGP,2016-04-05,29.15,29.3,28.94,29.01,2446659
GILD,2016-04-05,93.55,96.69,93.5002,95.57,11808574
GIS,2016-04-05,65.37,65.49,64.22,64.28,4835476
GLW,2016-04-05,20.58,20.735,20.43,20.61,5955743
GM,2016-04-05,29.67,29.73,29.35,29.6,9101919
GOOGL,2016-04-05,758.13,762.87,755.6,758.57,1223905
GOOG,2016-04-05,738,742.8,735.37,737.8,1132294
GPC,2016-04-05,98.53,98.88,97.34,97.72,1180407
GPN,2016-04-05,64.42,65.91,64.21,65.15,1878634
GPS,2016-04-05,29.35,29.45,28.675,28.69,5401216
GRMN,2016-04-05,40.06,40.3285,39.86,40.05,1374978
GS,2016-04-05,156.44,156.53,154.55,155.35,2822667
GT,2016-04-05,31.14,31.51,30.81,31.25,4906217
GWW,2016-04-05,231.66,234.76,229.52,233.65,706691
HAL,2016-04-05,33.65,34.72,33.26,34.4,17338862
HAS,2016-04-05,79.74,79.99,77.78,77.8,1352098
HBAN,2016-04-05,9.38,9.54,9.35,9.41,14762748
HBI,2016-04-05,27.63,27.68,26.8,26.85,4882350
HCA,2016-04-05,78.08,78.67,77.67,78.24,3204518
HCN,2016-04-05,69.49,70.15,68.97,69.41,1638594
HCP,2016-04-05,32.8,33.1,32.63,33.08,2462505
HD,2016-04-05,134.2,135.7,133.9,134.58,4068595
HES,2016-04-05,49.94,51.43,49.5201,51.26,3202519
HIG,2016-04-05,45.73,46.2091,45.69,45.76,1947313
HII,2016-04-05,136.81,138.37,136.5,137.35,221055
HOG,2016-04-05,50.65,51.03,49.77,49.84,3923622
HOLX,2016-04-05,35.15,35.22,34.63,34.78,3272375
HON,2016-04-05,111.96,112.47,111.33,111.78,3321659
HPE,2016-04-05,17.87,17.91,17.56,17.61,8299991
HPQ,2016-04-05,12.1,12.14,11.93,11.95,15487788
HP,2016-04-05,56.05,57.84,56,56.78,1366561
HRB,2016-04-05,26.22,26.23,25.2,25.42,5544134
HRL,2016-04-05,42.58,42.87,41.925,42.24,5827890
HRS,2016-04-05,76.34,76.39,75.01,75.06,1463984
HSIC,2016-04-05,85.825,86.135,84.6775,84.72,796884
HST,2016-04-05,15.55,15.58,15.2,15.44,14426425
HSY,2016-04-05,92.82,92.985,91.0803,91.34,1123605
HUM,2016-04-05,182.84,183.26,178.38,181.03,1681611
IBM,2016-04-05,151.43,151.6,149.65,150,3337012
ICE,2016-04-05,47.076,47.765,46.752,47.442,4575125
IDXX,2016-04-05,79.23,79.84,78.82,79.19,847258
IFF,2016-04-05,115.04,116.28,114.76,115.34,558744
ILMN,2016-04-05,166,167.64,163.45,163.73,886406
INCY,2016-04-05,73.07,75.24,72.24,73.35,1446825
INFO,2016-04-05,34.92,34.92,33.72,34.32,908355
INTC,2016-04-05,31.89,32.12,31.72,31.9,20080011
INTU,2016-04-05,104.43,104.855,103.78,103.9,956616
IPG,2016-04-05,22.74,22.95,22.6211,22.78,4228376
IP,2016-04-05,40.09,40.33,39.63,39.87,4843180
IQV,2016-04-05,68,69.08,67.41,67.69,773084
IRM,2016-04-05,32.61,32.81,32.35,32.62,1206041
IR,2016-04-05,60.77,60.86,60.01,60.15,2517216
ISRG,2016-04-05,205.8398,206.4165,203.1198,204.3065,955500
ITW,2016-04-05,102.04,102.35,101.36,101.8,1032849
IT,2016-04-05,89.66,89.79,88.7,89.25,365559
IVZ,2016-04-05,30.47,30.86,30.18,30.69,4782510
JBHT,2016-04-05,83.87,84.2,81,82.94,687889
JCI,2016-04-05,37.6335,37.6335,36.6597,37.089,5541898
JEC,2016-04-05,42.57,42.87,42.24,42.43,908621
JNJ,2016-04-05,108.23,109.84,108.005,108.95,7938961
JNPR,2016-04-05,25.05,25.38,24.97,25.23,5625499
JPM,2016-04-05,58.59,58.83,58.21,58.36,12886615
JWN,2016-04-05,55.41,55.55,54.59,54.88,2460148
KEY,2016-04-05,10.8,10.91,10.76,10.8,12108389
KHC,2016-04-05,78.47,78.85,77.89,78.01,2679566
KIM,2016-04-05,28.27,28.36,28.09,28.15,1750627
KLAC,2016-04-05,72.51,72.95,72.27,72.37,677426
KMB,2016-04-05,136.18,136.97,135.905,136.25,1369490
KMI,2016-04-05,17.14,17.3,16.84,17.01,17496142
KMX,2016-04-05,50.5,51.36,50.5,51.22,2620659
KORS,2016-04-05,56.22,56.71,55.82,55.9,2496643
KO,2016-04-05,46.62,46.81,46.44,46.53,10696703
KR,2016-04-05,37.7,38.37,37.59,38.22,9840191
KSS,2016-04-05,44.95,45.22,44.41,44.91,1889444
KSU,2016-04-05,84.91,87.04,84.69,86.58,1147505
K,2016-04-05,77.9,78,76.6463,76.81,1991676
LB,2016-04-05,86.15,86.32,85.46,85.63,1280470
LEG,2016-04-05,47.94,48.11,47.68,47.78,1101888
LEN,2016-04-05,45.6765,46.2745,45.1421,45.8725,1725472
LH,2016-04-05,117.38,118.57,117.07,117.3,940717
LKQ,2016-04-05,32.55,32.55,31.49,31.5,2410550
LLL,2016-04-05,118.83,119.94,118.36,119.12,536917
LLY,2016-04-05,72.78,73.65,72.48,73.04,3591779
LMT,2016-04-05,224.03,227.03,222.82,225.62,1437329
LNC,2016-04-05,38.97,39.09,38.49,38.58,2178123
LNT,2016-04-05,37.3,37.405,36.68,36.755,2135150
LOW,2016-04-05,75.65,76.53,75.55,75.87,4080468
LRCX,2016-04-05,81.82,82.73,81.56,81.69,1880842
LUK,2016-04-05,15.93,16.17,15.91,15.98,2250003
LUV,2016-04-05,43.81,44.16,43.53,43.63,4979221
LYB,2016-04-05,84.87,85.29,84.24,84.87,2559367
L,2016-04-05,37.69,37.97,37.6,37.69,781945
MAA,2016-04-05,101.41,102.23,100.93,101.79,420585
MAC,2016-04-05,79.13,79.34,78.76,79.15,1002606
MAR,2016-04-05,65.88,66.09,65.26,65.84,5785518
MAS,2016-04-05,31.37,31.68,31.16,31.5,3076845
MAT,2016-04-05,33.51,33.7,33.04,33.08,3366746
MA,2016-04-05,94.1,95.41,93.89,94.36,5378293
MCD,2016-04-05,126.84,127.78,126.39,127.38,6282243
MCHP,2016-04-05,48,49.2925,47.89,48.65,3769114
MCK,2016-04-05,156.37,157.56,154.33,154.69,1176336
MCO,2016-04-05,94.95,95.37,93.59,93.77,1227147
MDLZ,2016-04-05,40.7,41.15,40.7,41.03,10275108
MDT,2016-04-05,75.49,75.95,74.63,75.49,7164668
MET,2016-04-05,43.27,43.27,42.715,42.89,5449186
MGM,2016-04-05,21.31,21.55,21.23,21.27,5079603
MHK,2016-04-05,188,189.65,186.16,189.22,373836
MKC,2016-04-05,100.26,100.66,98.8,99.09,1417563
MLM,2016-04-05,158.83,161.16,157.83,159.36,653629
MMC,2016-04-05,60.74,60.96,60.34,60.45,1498450
MMM,2016-04-05,165.18,166.5499,164.65,165.81,1617437
MNST,2016-04-05,44.72,45.2666,44.4366,44.8733,4981770
MON,2016-04-05,87.04,87.66,85.78,86.65,2875115
MOS,2016-04-05,25.6,25.8016,25.165,25.37,3911940
MO,2016-04-05,63.04,63.27,62.79,62.93,4729070
MPC,2016-04-05,36.34,37.01,35.74,36.28,4397449
MRK,2016-04-05,54.09,54.72,53.99,54.24,9000791
MRO,2016-04-05,10.4,10.87,10.32,10.63,21365951
MSFT,2016-04-05,55.19,55.3,54.46,54.56,19272255
MSI,2016-04-05,75.97,76.22,75.09,75.71,1647541
MS,2016-04-05,24.63,24.7,24.24,24.38,12859998
MTB,2016-04-05,110.88,111.15,109.79,109.98,598976
MTD,2016-04-05,350.07,359.62,345.505,348.39,113529
MU,2016-04-05,10.63,10.72,10.38,10.4,20760252
MYL,2016-04-05,46.25,46.55,45.6,45.92,5763083
M,2016-04-05,42,42.098,41.34,41.47,3140446
NAVI,2016-04-05,11.59,11.69,11.405,11.44,4037339
NBL,2016-04-05,29.57,30.55,29.47,30.17,3766125
NCLH,2016-04-05,54.03,54.28,53.43,53.96,1640167
NDAQ,2016-04-05,65.15,65.62,64.895,64.98,1091747
NEE,2016-04-05,118.3,118.895,116.15,116.35,2200681
NEM,2016-04-05,26.83,27.33,26.495,27.3,6211699
NFLX,2016-04-05,103.47,105.75,103.25,104.94,10060916
NFX,2016-04-05,31.27,32.17,30.88,31.61,2389864
NI,2016-04-05,23.51,23.666,23.22,23.24,3483453
NKE,2016-04-05,59.62,60.17,59.44,59.67,7554009
NLSN,2016-04-05,52.77,52.77,51.97,52.33,3057090
NOC,2016-04-05,200.75,203.88,200.75,202.27,873015
NOV,2016-04-05,29.42,29.58,28.7,29.03,4771974
NRG,2016-04-05,12.7,12.75,12.2,12.21,12557929
NSC,2016-04-05,81.75,82.11,80.8201,81.2,1119577
NTAP,2016-04-05,26.5,26.83,26.22,26.63,2792041
NTRS,2016-04-05,64.91,65.39,64.1301,64.56,930562
NUE,2016-04-05,46.5,47.065,46.5,46.78,2048982
NVDA,2016-04-05,35.48,36.08,35.34,35.75,8489215
NWL,2016-04-05,44.91,45.19,44.58,44.77,5218792
NWSA,2016-04-05,12.69,12.87,12.53,12.61,2933447
NWS,2016-04-05,13.06,13.19,13.01,13.05,560880
OKE,2016-04-05,28.1,29.07,27.91,28.43,2425491
OMC,2016-04-05,83.76,83.87,83.15,83.32,1299762
ORCL,2016-04-05,40.85,41.06,40.46,40.53,9111323
ORLY,2016-04-05,271.17,271.9155,269.99,270.51,575842
OXY,2016-04-05,67.48,68.08,66.94,67.42,4191365
O,2016-04-05,62,62.92,62,62.86,1719761
PAYX,2016-04-05,54.51,54.51,53.05,53.11,2165704
PBCT,2016-04-05,15.51,15.86,15.51,15.64,4028207
PCAR,2016-04-05,53.21,53.28,52.55,52.83,2333047
PCG,2016-04-05,59.38,59.53,58.19,58.23,3240668
PCLN,2016-04-05,1270,1287.86,1265.56,1279.08,373157
PDCO,2016-04-05,46.05,46.205,44.97,45.1,1061830
PEG,2016-04-05,46.92,47.04,46.035,46.2,3012560
PEP,2016-04-05,103.77,103.93,102.87,103.1,3589151
PFE,2016-04-05,31.21,31.75,30.575,31.36,284468054
PFG,2016-04-05,38.93,39.055,38.51,38.6,1691381
PGR,2016-04-05,35.07,35.17,34.65,34.65,4073651
PG,2016-04-05,83.16,83.56,82.985,83.16,5259066
PHM,2016-04-05,16.9,17.65,16.73,17.56,16094594
PH,2016-04-05,108.695,109.7,108.01,108.85,1153000
PKG,2016-04-05,59.75,60.07,58.44,58.89,1035364
PKI,2016-04-05,49.13,49.5,48.47,48.58,848299
PLD,2016-04-05,44.03,44.31,43.94,44.12,2067540
PM,2016-04-05,100,100.41,99.88,100.26,3524288
PNC,2016-04-05,84.39,84.68,82.86,82.94,3120293
PNR,2016-04-05,52.78,52.78,51.29,51.36,1618651
PNW,2016-04-05,75.2,75.47,74.22,74.29,996179
PPG,2016-04-05,111.49,112.035,110.91,111.43,1319226
PPL,2016-04-05,37.92,37.99,37.2,37.33,4191702
PRGO,2016-04-05,126.27,129.44,125.1,128.51,2490448
PRU,2016-04-05,71.41,71.82,70.87,71.2,2147103
PSA,2016-04-05,275.13,276.8,272.91,273.85,524554
PSX,2016-04-05,85.08,85.69,84.21,84.81,2126096
PVH,2016-04-05,96.8,97.72,96.34,96.49,1010500
PWR,2016-04-05,22.03,22.4,21.98,22.05,2158338
PXD,2016-04-05,137.42,142.05,137.42,141.04,2036118
PX,2016-04-05,113.82,114.45,112.38,112.99,1285914
PYPL,2016-04-05,38.35,38.81,37.7,38.55,5364753
QCOM,2016-04-05,50.44,50.53,50,50.07,6863302
QRVO,2016-04-05,50.03,50.62,49.68,49.86,768816
RCL,2016-04-05,81.47,81.88,80.1,80.34,2027339
REGN,2016-04-05,401.85,411.8499,399.29,403.65,1025937
REG,2016-04-05,74.99,75.2,73.98,74.48,638516
RE,2016-04-05,196.9,198.9,195.215,195.68,189754
RF,2016-04-05,7.76,7.82,7.66,7.66,14743262
RHI,2016-04-05,45.7,45.78,45.01,45.12,1938722
RHT,2016-04-05,74.54,75.03,73.765,74.06,1450771
RJF,2016-04-05,46.62,46.675,45.63,46.02,1022958
RL,2016-04-05,93.42,94.88,92.84,93.85,1015849
RMD,2016-04-05,58.02,58.54,57.68,58.18,1077386
ROK,2016-04-05,110.97,111.86,110.42,111.37,836487
ROP,2016-04-05,179.02,179.55,178.43,178.73,454421
ROST,2016-04-05,57.68,58.515,57.51,57.9,2314394
RRC,2016-04-05,32.7,32.78,31.34,31.64,3620814
RSG,2016-04-05,45.99,46.52,45.7,46.52,2874404
RTN,2016-04-05,123.8,126.44,123.58,126.03,2655671
SBAC,2016-04-05,100.69,101.3599,100.09,100.09,1140152
SBUX,2016-04-05,59.88,60.23,59.44,60.04,4994792
SCG,2016-04-05,70.6,70.9,69.58,69.76,944892
SCHW,2016-04-05,27.63,27.7,27.12,27.39,6736234
SEE,2016-04-05,48.18,48.7,47.9,48.29,1792485
SHW,2016-04-05,283.83,289.43,283.82,287.24,607691
SIG,2016-04-05,119.54,121.09,118.5,119.86,592125
SJM,2016-04-05,127.43,127.64,125.14,126.01,1997443
SLB,2016-04-05,72.01,73.15,71.96,72.66,9575246
SLG,2016-04-05,95.55,95.91,95.3,95.51,880668
SNA,2016-04-05,153.55,154.3,152.51,153.66,498274
SNI,2016-04-05,66.7,66.93,65.8,66.68,1402011
SNPS,2016-04-05,48.5,48.89,48.03,48.42,770239
SO,2016-04-05,51.29,51.58,50.615,50.65,4815013
SPGI,2016-04-05,97.09,97.15,95.98,96.38,764073
SPG,2016-04-05,207.97,208.51,206.61,207.05,966881
SRCL,2016-04-05,126.84,126.94,125.98,126.8,1100737
SRE,2016-04-05,104.55,104.64,102.96,103.08,1191887
STI,2016-04-05,36.04,36.235,35.71,35.75,3942211
STT,2016-04-05,58.01,58.24,56.56,57.61,4117832
STX,2016-04-05,33.27,33.4,32.65,32.86,3464262
STZ,2016-04-05,151,152.275,149.6,151.36,2194160
SWKS,2016-04-05,76.45,77.3799,76.14,77.07,2075133
SWK,2016-04-05,104.89,105.48,104.275,104.57,638044
SYF,2016-04-05,28.61,28.79,28.4,28.61,5061972
SYK,2016-04-05,108.87,109.29,106.65,107.04,2634967
SYMC,2016-04-05,18.47,18.5,18.31,18.37,8742878
SYY,2016-04-05,46.92,47.15,46.53,46.7,3600316
TAP,2016-04-05,95.12,95.25,93.55,93.98,1494479
TDG,2016-04-05,219.65,220.635,218.74,219.3,483640
TEL,2016-04-05,60.76,61.38,60.53,60.85,1735687
TGT,2016-04-05,82.15,82.6,81.81,82.1,4397239
TIF,2016-04-05,71.7,72.16,71.34,71.75,1947862
TJX,2016-04-05,78.1,78.49,77.57,77.71,2263526
TMK,2016-04-05,53.53,53.95,53.41,53.6,440052
TMO,2016-04-05,143.36,143.36,140.96,141.38,1410371
TPR,2016-04-05,39.86,40.07,39.69,39.71,1940234
TRIP,2016-04-05,64.09,64.79,63.09,63.96,1801696
TROW,2016-04-05,72.51,72.71,72.08,72.34,1047058
TRV,2016-04-05,117.07,117.84,116.02,116.13,1215102
TSCO,2016-04-05,89.87,90.52,88.62,88.81,632972
TSN,2016-04-05,67.7,67.78,66.9499,67.44,3248966
TSS,2016-04-05,47.95,48.59,47.79,47.9,919160
TWX,2016-04-05,72.98,73.265,72.515,72.72,4594299
TXN,2016-04-05,57.55,58.28,57.38,57.71,4455869
TXT,2016-04-05,36.31,36.6,36.12,36.4,3189302
T,2016-04-05,39.29,39.36,39,39.2,24887392
UAA,2016-04-05,41.54,42.09,41.085,41.77,3658024
UAL,2016-04-05,55.49,55.85,55.1,55.58,2727418
UDR,2016-04-05,38.33,38.53,37.995,38.2,1280776
UHS,2016-04-05,123.5,124.14,122.57,122.68,617326
ULTA,2016-04-05,192.27,195.02,192.01,193.75,765272
UNH,2016-04-05,128.95,129.46,126.9,127.04,4439964
UNM,2016-04-05,30.8,31.12,30.52,30.67,2692965
UNP,2016-04-05,77.55,78.98,77.29,78.62,3614251
UPS,2016-04-05,104.4,104.74,103.74,103.92,2178745
URI,2016-04-05,58.4,59.43,58.2,58.48,2309431
USB,2016-04-05,40.25,40.41,39.84,40.05,6223931
UTX,2016-04-05,99.75,100.35,99.34,99.86,3120370
VAR,2016-04-05,81.34,81.65,80.51,80.62,380287
VFC,2016-04-05,63.93,64.19,63.18,63.4,1454731
VIAB,2016-04-05,39.14,39.41,37.65,38.75,3892444
VLO,2016-04-05,63.09,63.855,62.73,63.14,3946707
VMC,2016-04-05,104.85,105.83,104.605,105.56,894947
VNO,2016-04-05,94.47,95.01,93.99,94.19,665288
VRSK,2016-04-05,78.8,79.3996,78.48,78.71,479262
VRSN,2016-04-05,89.18,89.69,88.515,88.71,1273167
VRTX,2016-04-05,82.54,86.475,81.52,84.16,2848975
VTR,2016-04-05,63.45,63.69,63.05,63.54,1456615
VZ,2016-04-05,54.38,54.49,53.95,54.09,12979111
V,2016-04-05,77.14,77.47,76.585,76.97,6012003
WAT,2016-04-05,131.47,131.89,130.56,131.01,860766
WBA,2016-04-05,85.77,86,82.55,83.36,9434206
WDC,2016-04-05,45.75,45.9,43.815,44.13,6061641
WEC,2016-04-05,60.01,60.1,58.97,58.98,3575193
WFC,2016-04-05,48.08,48.09,47.46,47.51,18297731
WHR,2016-04-05,181.8,184.1599,180.03,181.16,858399
WLTW,2016-04-05,116.4,116.435,113.25,114.07,1149975
WMB,2016-04-05,15.09,15.2,14.615,14.81,7657073
WMT,2016-04-05,69.03,69.25,68.27,68.64,5779038
WM,2016-04-05,58.25,58.42,58.13,58.25,4811276
WRK,2016-04-05,37.47,37.65,36.19,36.47,1503686
WU,2016-04-05,19.15,19.49,19.13,19.29,5398701
WYNN,2016-04-05,91.62,93.3,90.4,90.92,4427082
WYN,2016-04-05,75.04,75.28,74.58,74.92,924154
WY,2016-04-05,30.87,31.06,30.71,30.78,5740769
XEC,2016-04-05,94.16,95.79,93.21,94.93,821035
XEL,2016-04-05,41.68,41.85,40.86,40.95,4397790
XLNX,2016-04-05,46.9,47.14,46.8088,46.91,2204154
XL,2016-04-05,36.6,36.67,36.04,36.08,1464667
XOM,2016-04-05,82.61,83.13,81.99,82.21,10446841
XRAY,2016-04-05,61.13,61.32,60.33,60.67,1625329
XRX,2016-04-05,43.76,44.14,43.52,43.92,1524846
XYL,2016-04-05,41.21,41.455,40.68,41.01,1412618
YUM,2016-04-05,81.9,82.41,81.02,81.57,1810996
ZBH,2016-04-05,106.07,107.17,105.53,105.98,1348467
ZION,2016-04-05,23.79,24.02,23.54,23.66,2393371
ZTS,2016-04-05,45.26,45.98,45.01,45.85,6004348
AAL,2016-04-06,39.07,39.07,38.34,38.9,5649968
AAPL,2016-04-06,110.23,110.98,109.2,110.96,26404077
AAP,2016-04-06,160.9,161.07,158.18,159.88,694976
ABBV,2016-04-06,58.52,59.9,58.52,59.89,6322768
ABC,2016-04-06,85.76,87.6,85.72,87.54,2816776
ABT,2016-04-06,41.98,43.16,41.98,43.05,6261000
ACN,2016-04-06,113.99,114.95,113.74,114.67,2918856
ADBE,2016-04-06,94.07,95.49,93.97,95.4,2705679
ADI,2016-04-06,58.31,59.25,57.83,59.16,1401833
ADM,2016-04-06,35.09,35.55,34.79,35.54,3241559
ADP,2016-04-06,89.69,90.9429,89.34,90.84,1886283
ADSK,2016-04-06,57.06,57.8,56.47,57.78,1628168
ADS,2016-04-06,210.98,214.66,209.28,214.46,644549
AEE,2016-04-06,49.46,49.58,49.11,49.55,1312453
AEP,2016-04-06,65.33,65.69,64.98,65.63,2024229
AES,2016-04-06,11.07,11.12,10.94,11.08,6786503
AET,2016-04-06,111.19,112.15,110.81,112.11,3579581
AFL,2016-04-06,63.71,63.925,63.23,63.66,1624039
AGN,2016-04-06,236.39,247.23,236,244.74,21015835
AIG,2016-04-06,53.56,54.2,53.47,54.11,5577243
AIV,2016-04-06,41.67,42.05,41.63,42.02,1014835
AIZ,2016-04-06,77.4,78,76.76,77.96,473107
AJG,2016-04-06,43.79,44.06,43.59,44,647605
AKAM,2016-04-06,53.08,54.8,53.08,54.78,1672620
ALB,2016-04-06,64.43,66.075,63.73,66.03,1237245
ALGN,2016-04-06,72.09,73.575,71.91,73.55,636386
ALK,2016-04-06,79.96,80.1,78.29,79.64,1659555
ALLE,2016-04-06,64.86,66.28,64.68,66.21,1143841
ALL,2016-04-06,66.65,67.17,66.5,67.03,1624452
ALXN,2016-04-06,148.29,157.19,148.29,157.02,2117774
AMAT,2016-04-06,20.77,21.12,20.72,21.06,8766800
AMD,2016-04-06,2.75,2.8,2.72,2.8,12534644
AME,2016-04-06,48.85,48.975,48.38,48.95,760101
AMGN,2016-04-06,154.24,159.85,153.52,159.66,4067029
AMG,2016-04-06,159.6,161.65,158.72,160.7,471242
AMP,2016-04-06,92.47,95.19,92.44,93.24,2739779
AMT,2016-04-06,104,105.835,103.75,105.7,2331505
AMZN,2016-04-06,587.52,602.39,587.5,602.08,2849909
ANDV,2016-04-06,82.42,83.1898,80.26,82.27,2331173
ANSS,2016-04-06,87.9,89.36,87.645,89.12,319331
ANTM,2016-04-06,143.32,144.99,142.91,144.87,2447597
AON,2016-04-06,101.57,102.13,100.98,102.1,1993508
AOS,2016-04-06,38.48,39.035,38.17,39.015,1060622
APA,2016-04-06,47.81,49.9,47.31,49.76,3654950
APC,2016-04-06,44.04,46.01,43.52,45.71,9776929
APD,2016-04-06,142.38,143.72,141.6501,143.69,722192
APH,2016-04-06,58.02,58.52,57.85,58.4,923941
ARE,2016-04-06,90.8,90.89,89.64,90.34,323095
ARNC,2016-04-06,28.26,28.62,27.78,28.5,5607710
ATVI,2016-04-06,33.89,34.175,33.54,34,4550220
AVB,2016-04-06,189.35,189.89,188.17,189.45,469313
AVGO,2016-04-06,154.7,157.77,153.71,157.54,2814894
AVY,2016-04-06,72.13,73.15,71.93,73.02,826720
AWK,2016-04-06,69,69.51,68.66,69.5,1379767
AXP,2016-04-06,59.84,60.05,59.42,59.88,4112070
AYI,2016-04-06,246,255.14,239.08,254.85,1600525
AZO,2016-04-06,786.29,790.36,782.815,788.74,210316
A,2016-04-06,39.29,40.25,39.17,40.24,1566612
BAC,2016-04-06,13.2,13.3,13.11,13.27,62558514
BAX,2016-04-06,41.2,42.23,41.2,42.22,4387884
BA,2016-04-06,127.16,128.04,125.75,127.93,3998029
BBT,2016-04-06,33.14,33.37,32.98,33.13,7954986
BBY,2016-04-06,31.15,31.23,30.88,31.15,3437010
BDX,2016-04-06,152.86,155.47,152.54,155.42,818330
BEN,2016-04-06,38.32,38.89,37.99,38.48,3170677
BF.B,2016-04-06,49.135,49.195,48.72,49.095,909096
BIIB,2016-04-06,266.33,280.58,266.17,279.57,3018816
BK,2016-04-06,36.47,37.1,36.4342,36.97,10732811
BLK,2016-04-06,334.4,338.73,334.09,337.2,463490
BLL,2016-04-06,35.255,35.67,35.202,35.645,2531510
BMY,2016-04-06,65.76,67.14,65.76,66.54,5743946
BRK.B,2016-04-06,141.31,141.82,140.42,141.7,2820506
BSX,2016-04-06,19.26,19.67,19.14,19.56,11991459
BWA,2016-04-06,35.05,35.25,34.27,34.78,1818710
BXP,2016-04-06,126.85,127.99,125.51,127.9,493812
CAG,2016-04-06,45.07,45.49,44.96,45.43,3264345
CAH,2016-04-06,81.62,84.12,81.62,84.06,2460317
CAT,2016-04-06,75.52,75.57,73.7,75.22,4929823
CA,2016-04-06,30.43,30.57,30.1572,30.49,2262776
CBG,2016-04-06,28.9,28.98,28.4,28.89,2392357
CBOE,2016-04-06,65.3,65.8226,64.55,65.43,298458
CBS,2016-04-06,54.29,54.96,54.17,54.85,2577383
CB,2016-04-06,117.99,119.32,117.54,119.19,1840723
CCI,2016-04-06,86.03,87.16,85.77,86.99,1691201
CCL,2016-04-06,51.92,52.07,51.42,51.99,3963923
CDNS,2016-04-06,23.24,23.47,23.1,23.46,2267645
CELG,2016-04-06,102.55,108.5,102.475,108.22,8368555
CERN,2016-04-06,54.16,55.27,54.06,55.23,1600806
CFG,2016-04-06,20.74,21.36,20.55,21.34,6861695
CF,2016-04-06,29.63,30.14,28.7,29.32,4996914
CHD,2016-04-06,46.91,47.425,46.855,47.21,2744968
CHK,2016-04-06,3.87,3.92,3.65,3.73,29021046
CHRW,2016-04-06,73.35,73.67,72.9,73.66,882674
CHTR,2016-04-06,204.19,205.05,202.18,204.97,1055892
CINF,2016-04-06,64.53,65.29,64.52,65.24,577459
CI,2016-04-06,135.17,136.17,132.46,135.2,2504866
CLX,2016-04-06,128.04,129.59,127.91,129.41,1019426
CL,2016-04-06,71.11,71.42,70.87,71.41,3441960
CMA,2016-04-06,37.31,37.95,37.03,37.88,1526456
CMCSA,2016-04-06,30.525,31.13,30.495,31.1,21801390
CME,2016-04-06,94.22,94.7008,93.76,94.38,1059186
CMG,2016-04-06,462.09,466.153,454.8,455.25,989354
CMI,2016-04-06,107.07,107.5,104.3,106.43,3396258
CMS,2016-04-06,41.63,41.9,41.505,41.85,2121367
CNC,2016-04-06,60.43,61.83,60.29,61.46,2126756
CNP,2016-04-06,20.53,20.74,20.4661,20.72,3750371
COF,2016-04-06,68.01,68.42,67.2,68.27,3215866
COG,2016-04-06,22.35,22.685,21.97,22.35,6151738
COL,2016-04-06,91.33,92.18,90.74,92.16,339407
COO,2016-04-06,155.63,159.6,155.63,159.51,316526
COP,2016-04-06,39.4,40.98,39.17,40.75,9816799
COST,2016-04-06,155.81,157.41,155.22,156.77,1572623
COTY,2016-04-06,28.54,29.12,28.14,29.03,865549
CPB,2016-04-06,64.46,64.61,64.12,64.61,1940837
CRM,2016-04-06,74.76,75.68,74.47,75.58,2033373
CSCO,2016-04-06,27.7,28.04,27.62,28,20395805
CSRA,2016-04-06,26.45,26.72,26.25,26.45,742461
CSX,2016-04-06,25.01,25.06,24.46,24.85,10246373
CTAS,2016-04-06,88.44,88.95,88.25,88.95,590806
CTL,2016-04-06,32.15,32.52,31.935,32.49,3832591
CTSH,2016-04-06,61.1,61.65,60.89,61.56,2220187
CTXS,2016-04-06,78.64,79.45,77.8,79.4,667529
CVS,2016-04-06,103.14,103.91,102.74,103.39,3752958
CVX,2016-04-06,93.15,95,92.82,94.84,6836439
CXO,2016-04-06,98.48,102.83,97.72,101.9,1781297
C,2016-04-06,41.53,41.89,41.19,41.86,16169856
DAL,2016-04-06,47.22,47.32,46.85,47.2,5542629
DE,2016-04-06,76.12,76.53,75.35,76.34,2564149
DFS,2016-04-06,50.98,51.28,50.7,51.2,4012296
DGX,2016-04-06,71.43,73.25,71.43,73.16,893928
DG,2016-04-06,84.27,84.83,83.62,84.6,2213918
DHI,2016-04-06,29.71,30.59,29.71,30.47,4250732
DHR,2016-04-06,93.09,93.89,92.8331,93.84,2570350
DISCA,2016-04-06,28.73,29.01,28.45,28.93,2223577
DISCK,2016-04-06,27.46,27.77,27.082,27.7,1803298
DISH,2016-04-06,44.69,45.07,44.42,44.79,1030368
DIS,2016-04-06,96.96,97.63,96.83,97.48,6952406
DLR,2016-04-06,88.46,90.08,87.91,89.98,1185568
DLTR,2016-04-06,80.37,81.19,79.82,80.96,1802034
DOV,2016-04-06,62.28,63.12,61.64,63.04,1087779
DPS,2016-04-06,91.17,91.44,90.2,91.24,1083578
DRE,2016-04-06,22.32,22.47,22.25,22.42,1564904
DRI,2016-04-06,65.25,66.39,64.9,65,3460444
DTE,2016-04-06,88.93,89.24,88.43,88.99,790387
DUK,2016-04-06,79.6,79.77,78.67,79.36,3309485
DVA,2016-04-06,73.13,74.6899,73.12,74.53,851523
DVN,2016-04-06,26.89,27.96,26.28,27.56,12189250
D,2016-04-06,72.89,73.23,72.34,72.75,4226790
EA,2016-04-06,65.67,66.07,65.25,65.83,1652905
EBAY,2016-04-06,24.45,25.515,24.36,25.43,21660532
ECL,2016-04-06,111.24,112.46,110.47,112.36,940188
ED,2016-04-06,75.57,75.65,74.95,75.41,1614404
EFX,2016-04-06,114.78,115.5,113.9301,115.45,510030
EIX,2016-04-06,70.36,70.63,69.94,70.36,1454895
EL,2016-04-06,95.12,95.72,94.95,95.68,658610
EMN,2016-04-06,72.17,72.41,70.935,72.26,1249926
EMR,2016-04-06,53.74,53.75,52.6,53.22,4489591
EOG,2016-04-06,70.68,71.71,69.76,71.22,4159188
EQIX,2016-04-06,328.01,329.695,326.158,327.41,735872
EQR,2016-04-06,73.89,74.6425,73.75,74.59,1095709
EQT,2016-04-06,64.79,65.46,63.48,64.45,1649620
ESRX,2016-04-06,66.9,69.16,66.9,69.12,5934655
ESS,2016-04-06,231.43,233.25,230.375,232.4,498141
ES,2016-04-06,57,57.17,56.54,56.89,2046989
ETFC,2016-04-06,24.18,24.18,23.795,24.09,2675040
ETN,2016-04-06,60.27,60.415,58.13,59.55,6787894
ETR,2016-04-06,77.09,77.4,76.57,77.21,1477725
EW,2016-04-06,103.61,107.7,103.3158,107.48,2229102
EXC,2016-04-06,34.5,34.61,34.09,34.31,8075909
EXPD,2016-04-06,47.61,47.915,47.28,47.79,844404
EXPE,2016-04-06,104.55,106.87,104.22,105.74,2175854
EXR,2016-04-06,92.52,93.5,92.17,93.48,688943
FAST,2016-04-06,47.31,48,46.13,47.11,3881809
FBHS,2016-04-06,55.53,56.66,55.465,56.64,875950
FB,2016-04-06,112.47,113.81,112.42,113.71,20814640
FCX,2016-04-06,9.47,9.65,9.1,9.61,37254429
FDX,2016-04-06,162,163.14,160.73,162.77,1123876
FE,2016-04-06,35.03,35.085,34.55,34.59,5030394
FFIV,2016-04-06,102.8,104.2,102.1801,103.89,741634
FISV,2016-04-06,100.97,101.79,100.91,101.76,1955087
FIS,2016-04-06,63.34,64.58,63.3,64.5,1454011
FITB,2016-04-06,16.25,16.65,16.23,16.49,8863645
FLIR,2016-04-06,32.31,32.7,31.72,32.69,688547
FLR,2016-04-06,52.12,52.3,51.2,51.81,1328699
FLS,2016-04-06,42.28,42.41,41.52,42.3,1676451
FL,2016-04-06,63.06,63.29,62.06,63.26,2393299
FMC,2016-04-06,38.04,38.3,36.92,37.87,1545564
FOXA,2016-04-06,28.34,28.92,28.34,28.88,7662119
FOX,2016-04-06,28.83,29.39,28.83,29.36,1974663
FRT,2016-04-06,155.43,157.29,154.8,157.15,490349
FTI,2016-04-06,27.35,27.63,26.53,27.55,3016193
F,2016-04-06,12.75,12.87,12.65,12.82,22597414
GD,2016-04-06,129.79,131.85,129.55,131.72,1455182
GE,2016-04-06,30.89,31.5,30.64,30.9,36643203
GGP,2016-04-06,29.02,29.09,28.875,28.95,2939868
GILD,2016-04-06,95.49,97.5,95.48,97.44,11118826
GIS,2016-04-06,64.42,64.49,63.79,64.15,5110521
GLW,2016-04-06,20.58,20.85,20.415,20.81,6230542
GM,2016-04-06,29.66,29.95,29.3,29.94,9620285
GOOGL,2016-04-06,757.84,768.42,756.3,768.07,1265577
GOOG,2016-04-06,735.77,746.24,735.56,745.69,1053713
GPC,2016-04-06,97.84,98.11,96.53,98.04,931040
GPN,2016-04-06,67.28,71.67,67.28,70.86,4605326
GPS,2016-04-06,28.76,29.0975,28.44,28.86,4532110
GRMN,2016-04-06,39.97,40.1,39.42,40.02,748875
GS,2016-04-06,155.26,156.27,153.92,155.19,2927406
GT,2016-04-06,31.27,31.33,30.82,31.22,3691190
GWW,2016-04-06,231.95,233,226.31,232.84,621758
HAL,2016-04-06,34.71,36.89,34.445,36.44,21612395
HAS,2016-04-06,77.76,79.79,77.72,79.74,1041230
HBAN,2016-04-06,9.51,9.5511,9.34,9.54,13356625
HBI,2016-04-06,26.83,27.2899,26.65,27.1,3110467
HCA,2016-04-06,78.2,79.18,77.92,79.1,2796740
HCN,2016-04-06,69.35,69.62,68.99,69.07,1845768
HCP,2016-04-06,33.11,33.77,33.09,33.67,4221969
HD,2016-04-06,134.25,135.7401,133.82,135.44,3365550
HES,2016-04-06,51.5,54.44,51.33,54,4510362
HIG,2016-04-06,45.85,46.25,45.59,46.11,1894998
HII,2016-04-06,137.09,140.78,136.765,140.69,351608
HOG,2016-04-06,47.72,47.75,45.13,46.34,10544050
HOLX,2016-04-06,34.71,35.76,34.7,35.75,3954887
HON,2016-04-06,111.81,113.2,111.27,113.06,2509973
HPE,2016-04-06,17.65,17.98,17.46,17.96,10391874
HPQ,2016-04-06,12.03,12.29,11.89,12.28,13146724
HP,2016-04-06,57.4,58.28,56.22,57.17,1802652
HRB,2016-04-06,25.49,25.57,25.31,25.42,3675202
HRL,2016-04-06,42.18,43.01,42.16,43,3219449
HRS,2016-04-06,75.15,76.57,74.65,76.49,1459137
HSIC,2016-04-06,84.57,85.76,84.5,85.71,877866
HST,2016-04-06,15.38,15.575,15.19,15.48,10167450
HSY,2016-04-06,91.38,92.15,90.8,91.86,1019081
HUM,2016-04-06,180.6,181.95,179.81,180.35,849365
IBM,2016-04-06,149.9,150.15,147.81,150.02,4194606
ICE,2016-04-06,47.384,47.608,46.725,47.574,4569275
IDXX,2016-04-06,79.08,80.23,76.98,80.16,434112
IFF,2016-04-06,115.6,118.14,115.41,118.07,499821
ILMN,2016-04-06,163.9,174.21,163.9,174.16,1157974
INCY,2016-04-06,73.41,82.04,73.41,81.87,2745702
INFO,2016-04-06,34.24,34.6,33.74,34.5,748031
INTC,2016-04-06,31.97,32.23,31.77,32.08,15740607
INTU,2016-04-06,103.92,105.32,103.596,105.13,807801
IPG,2016-04-06,22.82,23.21,22.76,23.19,5514431
IP,2016-04-06,39.8,40.24,39.35,40.2,2991579
IQV,2016-04-06,67.58,70.27,67.58,70.19,628167
IRM,2016-04-06,32.59,32.59,32.12,32.51,787989
IR,2016-04-06,60.3,60.3,59.17,59.88,1645120
ISRG,2016-04-06,203.9731,209.5131,203.9731,208.7065,1132914
ITW,2016-04-06,101.82,102.8,100.79,102.71,1374563
IT,2016-04-06,89.14,89.63,88.355,88.93,498800
IVZ,2016-04-06,30.54,31.13,30.49,30.76,3341459
JBHT,2016-04-06,82.85,83.41,81.43,83.19,590471
JCI,2016-04-06,37.0157,37.089,36.2932,36.9005,5000801
JEC,2016-04-06,42.51,42.7,41.92,42.28,1405333
JNJ,2016-04-06,108.72,109.5,107.88,109.42,6828705
JNPR,2016-04-06,25.28,25.56,25.16,25.49,3768537
JPM,2016-04-06,58.18,58.88,57.95,58.81,12167852
JWN,2016-04-06,54.81,54.94,53.88,54.72,2667425
KEY,2016-04-06,10.81,11.045,10.74,10.99,13826043
KHC,2016-04-06,78.42,78.42,77.5,78.36,2421860
KIM,2016-04-06,28.14,28.42,28.045,28.4,2274879
KLAC,2016-04-06,71.5,72.82,71.5,72.74,1130037
KMB,2016-04-06,136.06,137.31,135.73,137.27,1309059
KMI,2016-04-06,17.2,17.73,17.11,17.6,17201114
KMX,2016-04-06,51.4,53.47,51.2,53.29,5123377
KORS,2016-04-06,55.97,56.6,55.55,56.32,2051784
KO,2016-04-06,46.57,46.73,46.38,46.71,9122659
KR,2016-04-06,38.22,39.22,38.22,39.08,9143488
KSS,2016-04-06,45.21,45.22,44.14,44.86,2338858
KSU,2016-04-06,86.6,86.65,83.83,85.88,1144091
K,2016-04-06,78,78,77.27,77.78,2315942
LB,2016-04-06,85.48,86.68,85.01,86.1,1414791
LEG,2016-04-06,47.84,48.73,47.65,48.68,813749
LEN,2016-04-06,45.9216,46.9853,45.8431,46.7353,2055723
LH,2016-04-06,117.16,120.04,117,119.59,1456577
LKQ,2016-04-06,31.48,31.67,31.08,31.64,1964949
LLL,2016-04-06,118.93,120.57,118.67,120.24,421611
LLY,2016-04-06,72.8,75.0601,72.8,74.76,5669094
LMT,2016-04-06,225.31,226.85,225.31,226.63,1276110
LNC,2016-04-06,39,39.5811,38.33,38.66,3553254
LNT,2016-04-06,36.685,36.83,36.505,36.735,1006702
LOW,2016-04-06,75.83,76.4,75.487,76.09,4577782
LRCX,2016-04-06,81.54,82.695,81.26,82.62,2187151
LUK,2016-04-06,16,16.18,15.86,16.16,1786419
LUV,2016-04-06,43.65,43.86,43.0901,43.67,4079648
LYB,2016-04-06,85.11,86.34,84.03,86.23,2850651
L,2016-04-06,37.7,37.88,37.34,37.69,625496
MAA,2016-04-06,101.49,102.43,101.22,102.3,273621
MAC,2016-04-06,78.68,79.76,78.57,79.6,885837
MAR,2016-04-06,66.07,66.31,65.44,66.14,3508901
MAS,2016-04-06,31.38,31.73,31.36,31.72,2234816
MAT,2016-04-06,32.37,33.17,32.34,32.91,4207125
MA,2016-04-06,94.2,94.84,93.84,94.75,3334328
MCD,2016-04-06,127.47,127.69,126.84,127.52,5619947
MCHP,2016-04-06,48.55,48.915,47.52,48.64,5008439
MCK,2016-04-06,155.28,163.42,155.16,163.21,1647118
MCO,2016-04-06,93.78,94.7,93.25,94.44,1394247
MDLZ,2016-04-06,40.45,41.89,40.32,41.88,9083934
MDT,2016-04-06,75.24,77.48,75.18,77.31,7790979
MET,2016-04-06,42.92,43.05,42.3,42.98,5861215
MGM,2016-04-06,20.99,21.395,20.59,21.36,8746507
MHK,2016-04-06,189.41,193.18,188.41,192.52,439908
MKC,2016-04-06,98.83,99.61,97.9539,99.61,899120
MLM,2016-04-06,159.22,165.06,158.93,163.84,920137
MMC,2016-04-06,59.98,60.76,59.85,60.74,1738729
MMM,2016-04-06,165.34,167.08,164.84,166.81,2092183
MNST,2016-04-06,44.87,44.9333,44.2266,44.7233,2654871
MON,2016-04-06,85.79,87.265,84.79,87,3521251
MOS,2016-04-06,25.41,25.5,24.52,25.4,4730512
MO,2016-04-06,63,63.64,62.92,63.56,5581446
MPC,2016-04-06,36.67,36.71,35.06,36.47,6859745
MRK,2016-04-06,54.35,55.79,54.26,55.63,12480377
MRO,2016-04-06,10.81,11.26,10.68,11.02,26238640
MSFT,2016-04-06,54.36,55.2,54.21,55.12,21188682
MSI,2016-04-06,75.93,76.15,75.17,76.09,1422582
MS,2016-04-06,24.34,24.73,24.27,24.42,14981998
MTB,2016-04-06,109.84,111.14,109.17,110.87,499157
MTD,2016-04-06,349.79,357.01,348.52,356.5,245313
MU,2016-04-06,10.42,10.48,10.25,10.47,18412989
MYL,2016-04-06,45.92,48.39,45.77,48.34,5661936
M,2016-04-06,41.65,41.86,40.75,41.57,3628951
NAVI,2016-04-06,11.41,11.69,11.095,11.61,2990622
NBL,2016-04-06,30.55,31.49,30.26,31.26,3585690
NCLH,2016-04-06,54.09,55.13,53.96,54.99,1576874
NDAQ,2016-04-06,64.81,65.0259,63.93,64.95,1248136
NEE,2016-04-06,116.32,116.74,115.584,116.71,1639250
NEM,2016-04-06,27,27.75,27,27.74,5366513
NFLX,2016-04-06,105.3,106.44,104.25,104.83,9605800
NFX,2016-04-06,31.94,33.1,31.65,33.01,2637618
NI,2016-04-06,23.24,23.46,23.125,23.44,3216059
NKE,2016-04-06,59.6,60.68,59.19,60.31,10201539
NLSN,2016-04-06,52.38,52.75,52.25,52.62,1932247
NOC,2016-04-06,201.84,202.5,200.76,202.1,1717732
NOV,2016-04-06,29.37,29.89,28.69,29.22,3892887
NRG,2016-04-06,12.29,12.35,11.69,12.03,10375661
NSC,2016-04-06,80.94,81.49,79.52,81.15,1065569
NTAP,2016-04-06,26.5,26.6,25.925,26.56,3225942
NTRS,2016-04-06,64.18,65.27,64.06,65.18,1137461
NUE,2016-04-06,46.84,47.25,46.36,47.22,1715066
NVDA,2016-04-06,35.3,35.82,34.63,35.8,11334379
NWL,2016-04-06,44.87,44.975,44.47,44.63,5864381
NWSA,2016-04-06,12.66,12.81,12.491,12.77,3254580
NWS,2016-04-06,13.08,13.275,12.95,13.25,987208
OKE,2016-04-06,28.76,29.57,28.62,29.22,1724012
OMC,2016-04-06,83.47,84.08,83.32,84,1131651
ORCL,2016-04-06,40.4,40.79,40.19,40.75,12516159
ORLY,2016-04-06,271.17,272.33,268.41,271.66,488840
OXY,2016-04-06,67.94,70.24,67.4,70.12,4120751
O,2016-04-06,62.77,63.04,62.49,62.97,1658709
PAYX,2016-04-06,52.6294,53.68,52.6294,53.64,2041554
PBCT,2016-04-06,15.65,15.72,15.5,15.72,3227368
PCAR,2016-04-06,52.88,53.19,51.99,53.14,2174157
PCG,2016-04-06,58.1,58.68,57.79,58.67,4013140
PCLN,2016-04-06,1280.22,1294.88,1273.21,1293.01,280800
PDCO,2016-04-06,45.01,45.87,45.01,45.85,507346
PEG,2016-04-06,46.12,46.28,45.85,46.11,2603121
PEP,2016-04-06,103.25,103.99,102.87,103.92,4196809
PFE,2016-04-06,31.54,33,31.53,32.93,150396010
PFG,2016-04-06,38.78,39.88,38.39,39.49,2127187
PGR,2016-04-06,34.66,34.78,34.52,34.77,3518193
PG,2016-04-06,83.14,83.84,83.08,83.81,6292095
PHM,2016-04-06,17.7,18.05,17.7,17.98,9186241
PH,2016-04-06,108.63,109.6,107.39,109.49,806465
PKG,2016-04-06,58.88,59.92,58.49,59.83,896047
PKI,2016-04-06,48.66,50.28,48.64,50.27,630442
PLD,2016-04-06,44.11,44.41,43.885,44.05,2253362
PM,2016-04-06,100.33,101.31,100.2101,101.17,4763345
PNC,2016-04-06,82.8,83.83,82.3,83.8,3040921
PNR,2016-04-06,51.42,52.24,50.37,51.18,1701445
PNW,2016-04-06,73.92,74.31,73.6701,74.16,571963
PPG,2016-04-06,111.37,112.2,110.64,112.08,812145
PPL,2016-04-06,37.28,37.61,36.92,37.56,3917557
PRGO,2016-04-06,128.83,132.055,128.7,130.71,2388817
PRU,2016-04-06,71.33,72.2801,71.06,71.84,2485585
PSA,2016-04-06,273.85,274.08,270.36,273.73,549426
PSX,2016-04-06,85.35,85.62,83.26,85.02,3171957
PVH,2016-04-06,96.58,97.06,95.14,96.5,1231117
PWR,2016-04-06,22.07,22.63,22.07,22.46,2392075
PXD,2016-04-06,142.46,145.25,141.25,142.93,2049817
PX,2016-04-06,113.1,113.33,111.73,113.28,976709
PYPL,2016-04-06,38.45,39.185,38.25,39.16,5526193
QCOM,2016-04-06,50.1402,50.73,49.725,50.62,7631612
QRVO,2016-04-06,49.97,50.58,48.435,50.5,1168395
RCL,2016-04-06,80.7,81.74,80.07,81.56,1940794
REGN,2016-04-06,404.21,428.05,404.21,427.2,1478353
REG,2016-04-06,74.29,74.68,74.13,74.47,564215
RE,2016-04-06,195.95,196.28,193.83,195.92,284025
RF,2016-04-06,7.67,7.82,7.61,7.81,19375630
RHI,2016-04-06,45.03,45.5,44.64,45.41,763055
RHT,2016-04-06,74.01,74.91,73.7,74.75,904986
RJF,2016-04-06,46.23,48.51,46.23,47.17,1803878
RL,2016-04-06,93.98,96.54,93.87,96.48,1413036
RMD,2016-04-06,58.11,59.605,58.11,59.52,836764
ROK,2016-04-06,111.62,111.69,109.43,111.58,1195650
ROP,2016-04-06,178.62,179.33,176.19,178.94,409039
ROST,2016-04-06,58.06,58.79,57.71,58.49,1797589
RRC,2016-04-06,31.91,32.43,31.11,31.78,4773662
RSG,2016-04-06,46.56,46.92,45.97,46.27,1664073
RTN,2016-04-06,126.23,127.25,125.7,127.1,2466572
SBAC,2016-04-06,100.04,100.62,99.52,100.59,1001852
SBUX,2016-04-06,60.02,60.91,59.91,60.83,5667253
SCG,2016-04-06,69.64,69.95,69.34,69.93,923184
SCHW,2016-04-06,27.39,27.94,27.37,27.83,6903890
SEE,2016-04-06,48.31,49.77,48.05,49.76,2087095
SHW,2016-04-06,286.21,290.88,285.395,290.77,735404
SIG,2016-04-06,119.91,121.34,118.99,120.04,672090
SJM,2016-04-06,125.95,127.56,125.74,127.54,1226240
SLB,2016-04-06,73,74.42,71.9,73.16,10080733
SLG,2016-04-06,95.62,96.955,94.39,96.87,893016
SNA,2016-04-06,153.15,156.99,152.72,156.72,599633
SNI,2016-04-06,66.47,67.23,65.72,67.16,1179905
SNPS,2016-04-06,48.41,48.7,47.97,48.57,1265531
SO,2016-04-06,50.61,50.66,50.01,50.36,6000153
SPGI,2016-04-06,96.41,97.84,96.23,97.71,1162508
SPG,2016-04-06,206.43,208.95,205.89,208.66,939420
SRCL,2016-04-06,126.4,127.29,125.95,127.25,743932
SRE,2016-04-06,102.85,103.32,102.1,103.2,1072786
STI,2016-04-06,35.63,36.345,35.4338,36.15,3645671
STT,2016-04-06,57.46,58.33,57.36,58.2,1709181
STX,2016-04-06,32.86,33.72,32.01,33.72,3525959
STZ,2016-04-06,158.015,160.35,156,160.34,4172302
SWKS,2016-04-06,76.87,78.45,75.22,78.21,2532024
SWK,2016-04-06,104.57,105.77,103.89,105.74,653847
SYF,2016-04-06,28.49,28.7,28.12,28.65,4227753
SYK,2016-04-06,107.05,108.86,107.05,108.23,2075128
SYMC,2016-04-06,18.35,18.51,18.16,18.5,5318698
SYY,2016-04-06,46.79,47.08,46.53,46.98,3200948
TAP,2016-04-06,94.07,94.3,93,93.99,1651391
TDG,2016-04-06,219.3,224.2,219,223.36,358987
TEL,2016-04-06,60.81,61.655,60.45,61.61,1118082
TGT,2016-04-06,82.05,82.41,81.66,82.17,3885525
TIF,2016-04-06,71.71,72.47,71.13,72.25,966887
TJX,2016-04-06,77.63,77.73,76.68,77.59,3300395
TMK,2016-04-06,53.56,54.16,53.37,53.97,519218
TMO,2016-04-06,141.43,145.31,141.22,145.11,1714281
TPR,2016-04-06,39.81,40.415,39.54,40.3,2492869
TRIP,2016-04-06,64.39,65.76,63.85,65.53,1137709
TROW,2016-04-06,72.5,73.6,72.352,73.35,1333355
TRV,2016-04-06,116.05,116.3844,114.96,115.93,1644716
TSCO,2016-04-06,88.99,89.554,87.89,89.19,874076
TSN,2016-04-06,67.4,68.04,66.99,68.04,2098604
TSS,2016-04-06,47.8,48.55,47.78,48.49,1073098
TWX,2016-04-06,72.77,74.12,72.72,73.97,4166818
TXN,2016-04-06,57.59,58.37,57.25,58.36,3684276
TXT,2016-04-06,36.38,37,36.17,36.91,1764915
T,2016-04-06,38.79,38.93,38.49,38.64,22267428
UAA,2016-04-06,41.92,43.105,41.62,42.92,4893788
UAL,2016-04-06,55.6,55.654,54.59,55.14,3224221
UDR,2016-04-06,38.08,38.41,37.95,38.2,1563583
UHS,2016-04-06,122.89,124.31,122.78,124.21,692793
ULTA,2016-04-06,193.91,196.6,193.42,194.67,657665
UNH,2016-04-06,127.23,128.42,126.88,128.03,3021371
UNM,2016-04-06,30.69,31.239,30.59,30.9,1373565
UNP,2016-04-06,78.35,78.53,77.37,78.35,4374001
UPS,2016-04-06,104.02,104.83,103.47,104.67,2411107
URI,2016-04-06,58.74,59.57,56.97,59,2268410
USB,2016-04-06,39.9,40.13,39.57,40.09,5286783
UTX,2016-04-06,99.59,100.54,98.42,100.37,5070353
VAR,2016-04-06,80.58,81.9,80.46,81.89,569026
VFC,2016-04-06,63.44,64.23,63,64.16,1273553
VIAB,2016-04-06,38.43,39.49,38.2,39.44,2127874
VLO,2016-04-06,63.38,63.65,60.26,61.68,8103499
VMC,2016-04-06,105.55,107.58,105.472,106.66,1212720
VNO,2016-04-06,94.05,95.29,92.945,95.09,616091
VRSK,2016-04-06,78.55,79.8,78.42,79.75,467906
VRSN,2016-04-06,88.79,89.86,88.79,89.84,696813
VRTX,2016-04-06,83.82,91.76,83.704,91.31,3460260
VTR,2016-04-06,63.34,63.5,62.03,62.08,3516135
VZ,2016-04-06,53.616,53.62,53.13,53.52,12993580
V,2016-04-06,77.08,78.28,77,78.21,6220442
WAT,2016-04-06,130.94,134.32,130.85,134.19,1378187
WBA,2016-04-06,83.34,85.1,83.12,83.69,8017035
WDC,2016-04-06,44.03,44.78,42.41,44.72,6531733
WEC,2016-04-06,58.78,59.05,58.41,58.81,1290417
WFC,2016-04-06,47.39,48.13,47.22,48.08,17214436
WHR,2016-04-06,181.66,183.41,180.83,182.35,682663
WLTW,2016-04-06,114.09,115.61,113.73,115.47,2036098
WMB,2016-04-06,14.99,15.8,14.6,15.49,12888906
WMT,2016-04-06,68.7,69.06,68.52,69.04,5362697
WM,2016-04-06,58.22,58.44,57.46,57.71,5144834
WRK,2016-04-06,36.39,37.37,36.39,37.35,1355102
WU,2016-04-06,19.35,19.71,19.28,19.7,4751442
WYNN,2016-04-06,91.7,91.82,85.72,89.55,7577053
WYN,2016-04-06,74.92,75.51,74.32,75.5,1345795
WY,2016-04-06,30.78,30.99,30.209,30.79,6111612
XEC,2016-04-06,95.8,98.9,94.74,98.42,770387
XEL,2016-04-06,40.87,40.92,40.52,40.85,3211611
XLNX,2016-04-06,46.79,47.32,46.42,47.25,1876941
XL,2016-04-06,36.08,36.19,35.68,35.91,1679607
XOM,2016-04-06,82.69,83.46,82.3,83.31,9320161
XRAY,2016-04-06,60.54,61.06,60.29,61.01,1314478
XRX,2016-04-06,43.88,44.24,43.28,44.24,1182949
XYL,2016-04-06,41.04,41.2,40.5375,41.19,1193597
YUM,2016-04-06,81.47,81.91,81,81.89,1590565
ZBH,2016-04-06,105.86,108.57,105.65,108.09,1370074
ZION,2016-04-06,23.67,24.03,23.47,23.97,2117991
ZTS,2016-04-06,45.8,47.6,45.7,47.27,6181360
AAL,2016-04-07,38.66,39.05,37.91,38.36,8206668
AAPL,2016-04-07,109.95,110.42,108.121,108.54,31801870
AAP,2016-04-07,158.86,159.53,155.13,155.83,580881
ABBV,2016-04-07,59.42,59.9,58.76,59.3,7827557
ABC,2016-04-07,87.3,88,86.6,86.66,2218686
ABT,2016-04-07,42.67,42.91,42.24,42.61,4901278
ACN,2016-04-07,113.73,114.02,111.79,112.1,3075910
ADBE,2016-04-07,94.72,94.89,93.19,93.78,2370458
ADI,2016-04-07,58.79,59.07,57.99,58.36,1484817
ADM,2016-04-07,35.35,36.22,35.294,35.72,3302739
ADP,2016-04-07,90.07,90.45,89.41,89.8,1655275
ADSK,2016-04-07,57.36,57.51,56.32,56.39,1451304
ADS,2016-04-07,212.23,216,210.58,212.43,812714
AEE,2016-04-07,49.28,49.75,49.009,49.16,1991649
AEP,2016-04-07,65.47,65.98,65.37,65.5,1523518
AES,2016-04-07,10.97,11.165,10.79,10.86,7210535
AET,2016-04-07,111.36,111.86,109.62,110.28,3313028
AFL,2016-04-07,63.18,63.63,62.59,63,1768907
AGN,2016-04-07,246.17,246.74,237.22,241,9949633
AIG,2016-04-07,53.67,53.85,52.81,53.11,5624794
AIV,2016-04-07,41.86,42.13,41.53,41.87,901384
AIZ,2016-04-07,77.29,77.7994,76.62,77.09,812778
AJG,2016-04-07,43.7,43.8,43.17,43.43,1091782
AKAM,2016-04-07,54.5,55,53,53.28,1754484
ALB,2016-04-07,65.9,66.93,64.24,64.69,1328200
ALGN,2016-04-07,73.57,73.62,72.3,72.49,627439
ALK,2016-04-07,79.45,79.66,77.69,78.28,1481133
ALLE,2016-04-07,65.99,65.99,63.77,63.97,1018864
ALL,2016-04-07,66.49,66.81,66.03,66.28,1603477
ALXN,2016-04-07,154.97,156.48,147.67,148.03,2081011
AMAT,2016-04-07,20.9,20.99,20.6822,20.8,9180765
AMD,2016-04-07,2.76,2.83,2.61,2.64,13479207
AME,2016-04-07,48.56,49.29,48.51,49.03,1606347
AMGN,2016-04-07,159.05,159.98,156.57,157.38,3363896
AMG,2016-04-07,158.67,159.75,154.71,156,412572
AMP,2016-04-07,92.07,92.78,90.11,91.04,1694714
AMT,2016-04-07,105.23,105.55,104.43,105.01,2133138
AMZN,2016-04-07,598.76,599.6,589.08,591.43,3189037
ANDV,2016-04-07,81.74,83.4,81.0298,81.82,1730433
ANSS,2016-04-07,88.62,88.84,86.74,87.26,303063
ANTM,2016-04-07,143.67,144.57,142.5027,143.42,1524962
AON,2016-04-07,101.67,102.09,100.68,101.03,834914
AOS,2016-04-07,38.905,38.91,38.055,38.39,1201944
APA,2016-04-07,49.21,50.01,48.3501,49.19,2617009
APC,2016-04-07,45.42,46.27,45.09,45.75,4398898
APD,2016-04-07,143.1,143.2,141.56,141.85,730680
APH,2016-04-07,58.09,58.32,57.6,57.78,1872039
ARE,2016-04-07,90.03,90.55,89.43,89.79,382685
ARNC,2016-04-07,28.29,29.4,28.29,28.44,10202567
ATVI,2016-04-07,33.87,33.97,33.31,33.42,5795968
AVB,2016-04-07,188.56,189.48,186.65,187.94,504310
AVGO,2016-04-07,157.48,157.95,154.69,154.97,2297509
AVY,2016-04-07,72.47,72.67,71.33,71.57,1166583
AWK,2016-04-07,69.4,70.18,69.23,69.8,1664133
AXP,2016-04-07,59.45,59.52,58.7,58.86,4051283
AYI,2016-04-07,254.78,258.1189,245.24,248.3,1303858
AZO,2016-04-07,787.19,790,781,785.13,274726
A,2016-04-07,39.89,40.1,39.25,39.47,1373839
BAC,2016-04-07,13.15,13.205,12.75,12.85,105704464
BAX,2016-04-07,42.04,42.3,41.35,41.73,3392849
BA,2016-04-07,127,128.94,126.56,127,4596320
BBT,2016-04-07,32.785,32.99,32.22,32.44,6992835
BBY,2016-04-07,31.07,31.23,30.085,30.22,4005765
BDX,2016-04-07,154.84,155.57,153.705,155.03,936586
BEN,2016-04-07,38.21,38.285,36.975,37.2,3243800
BF.B,2016-04-07,48.79,48.87,47.605,47.775,1514114
BIIB,2016-04-07,278.03,280.699,271.15,273.04,2006137
BK,2016-04-07,36.6,36.74,35.54,35.67,4918031
BLK,2016-04-07,334.37,335.87,326.93,328.37,530599
BLL,2016-04-07,35.44,35.665,35.165,35.32,3865344
BMY,2016-04-07,66.05,66.63,65.5963,66.28,6309162
BRK.B,2016-04-07,140.93,141.2,140.27,140.81,2920457
BSX,2016-04-07,19.48,19.55,19.18,19.29,9557028
BWA,2016-04-07,34.66,35.41,33.89,34.05,2984179
BXP,2016-04-07,127.34,127.79,125.71,126.21,599195
CAG,2016-04-07,45.63,46.64,45.03,46.09,4886006
CAH,2016-04-07,83.66,84.71,83.34,83.76,1858856
CAT,2016-04-07,74.49,74.68,73.76,74.17,4800825
CA,2016-04-07,30.25,30.53,30.02,30.07,2517198
CBG,2016-04-07,28.7,28.92,27.92,28.04,5007358
CBOE,2016-04-07,65.64,65.74,64.455,64.99,367579
CBS,2016-04-07,54.4,54.85,53.38,53.58,4045416
CB,2016-04-07,118.32,118.77,117.23,117.63,1388417
CCI,2016-04-07,86.73,87.04,86.29,86.77,1897478
CCL,2016-04-07,51.84,51.84,50.96,51.18,2975431
CDNS,2016-04-07,23.33,23.42,23.05,23.21,3390874
CELG,2016-04-07,108.2,109.76,106.61,107.11,6220027
CERN,2016-04-07,55.8,56.48,55.65,55.98,3348917
CFG,2016-04-07,21.12,21.25,20.53,20.79,6302281
CF,2016-04-07,29.1,29.65,28.75,29.19,5144519
CHD,2016-04-07,46.96,47.245,46.58,46.96,2156116
CHK,2016-04-07,3.74,3.82,3.54,3.61,26226174
CHRW,2016-04-07,73,73.06,71.1201,71.85,2129688
CHTR,2016-04-07,202.34,205.34,201.84,203.91,1115036
CINF,2016-04-07,64.93,65.01,64.102,64.31,807828
CI,2016-04-07,133.14,135.46,131.01,131.86,1971514
CLX,2016-04-07,129.05,129.075,128.17,128.66,846043
CL,2016-04-07,70.9,70.95,70.28,70.64,2995122
CMA,2016-04-07,37.38,37.64,36.27,36.55,2617219
CMCSA,2016-04-07,31.02,31.1549,30.51,30.7,19517902
CME,2016-04-07,93.74,94.02,91.61,92.22,1488159
CMG,2016-04-07,455.6,455.92,444.44,450.6,1288314
CMI,2016-04-07,105.51,106.4,104.83,105.09,2275149
CMS,2016-04-07,41.67,42.07,41.43,41.57,2948129
CNC,2016-04-07,60.85,62.56,60.8,61.92,3035323
CNP,2016-04-07,20.61,20.845,20.61,20.73,3196190
COF,2016-04-07,67.66,67.98,66.1,66.58,2842932
COG,2016-04-07,22.3,23.29,22.225,23.27,5166685
COL,2016-04-07,91.86,92.3,91.27,91.69,488558
COO,2016-04-07,158.7,159.22,154.93,156.26,434287
COP,2016-04-07,40.43,41.03,39.74,40.31,7117592
COST,2016-04-07,154.42,154.58,151.48,152.03,4050063
COTY,2016-04-07,28.81,29.06,28.5,28.91,706357
CPB,2016-04-07,64,64.3,63.41,63.86,2127418
CRM,2016-04-07,74.91,75.46,74.68,75.32,3843669
CSCO,2016-04-07,27.9,27.9,27.53,27.6,17016844
CSRA,2016-04-07,26.3,26.34,25.7,25.75,1299367
CSX,2016-04-07,24.66,24.88,24.46,24.62,8911115
CTAS,2016-04-07,88.51,89,88.1501,88.93,984047
CTL,2016-04-07,32.37,32.46,31.755,31.87,5704504
CTSH,2016-04-07,61.01,61.2299,59.89,59.99,4524390
CTXS,2016-04-07,78.63,78.63,76.77,77.26,1133808
CVS,2016-04-07,103.14,103.24,100.4437,100.94,4957194
CVX,2016-04-07,94.37,95.03,94.08,94.79,6817715
CXO,2016-04-07,101.25,103.18,100.44,103.13,1521039
C,2016-04-07,41.3,41.48,39.95,40.27,22618041
DAL,2016-04-07,47,47.19,45.41,45.8,10434319
DE,2016-04-07,76,76.28,75.5,76.18,2444646
DFS,2016-04-07,50.71,50.86,49.98,50.26,3181921
DGX,2016-04-07,72.66,73.33,71.61,71.98,724118
DG,2016-04-07,84.06,84.67,83.27,83.72,1762038
DHI,2016-04-07,30.21,30.5799,30.071,30.25,2859411
DHR,2016-04-07,93,93.5,92.45,93.28,2517149
DISCA,2016-04-07,28.72,28.89,27.66,27.91,3981545
DISCK,2016-04-07,27.52,27.7,26.73,26.96,1641148
DISH,2016-04-07,44.46,44.67,43.39,43.61,1817323
DIS,2016-04-07,97.11,97.42,95.92,96.16,7525406
DLR,2016-04-07,89.53,90.57,89.36,90.07,1158898
DLTR,2016-04-07,80.3,80.9525,79.58,80.64,2721170
DOV,2016-04-07,62.63,63.25,62.35,62.72,1435431
DPS,2016-04-07,90.74,90.945,89.71,89.97,1620519
DRE,2016-04-07,22.31,22.41,22.17,22.36,1732399
DRI,2016-04-07,64.85,66.43,64.33,64.68,2975039
DTE,2016-04-07,88.66,89.32,88.54,88.77,999044
DUK,2016-04-07,79.2,80.01,79.2,79.29,2506888
DVA,2016-04-07,74.3,74.94,73.68,73.95,753396
DVN,2016-04-07,27.36,28.25,27.15,27.6,10606875
D,2016-04-07,72.62,73.23,72.54,72.97,2336393
EA,2016-04-07,65.7,65.91,63.665,63.93,2921685
EBAY,2016-04-07,24.76,24.9,23.96,24.1,20124364
ECL,2016-04-07,111.73,112.065,110.45,110.73,1017605
ED,2016-04-07,75.31,76.2805,75.28,75.97,1534899
EFX,2016-04-07,114.45,114.78,113.17,113.78,438797
EIX,2016-04-07,70.3,70.81,70.02,70.2,1964573
EL,2016-04-07,95.09,95.1,93.5,94.54,1491503
EMN,2016-04-07,71.65,72.06,70.54,71.19,1354646
EMR,2016-04-07,52.99,53.63,52.79,52.87,4587097
EOG,2016-04-07,70.79,72.08,70.39,71.45,3017643
EQIX,2016-04-07,325.6,326.95,323.12,325.81,573568
EQR,2016-04-07,74.33,74.56,73.63,73.9,1113156
EQT,2016-04-07,64.26,66,63.91,65.13,1838484
ESRX,2016-04-07,68.76,70.98,68.76,70.05,7888325
ESS,2016-04-07,231.41,232.63,229.3,230.6,347105
ES,2016-04-07,56.76,57.33,56.54,56.8,1801481
ETFC,2016-04-07,23.43,24.05,22.855,22.95,4013055
ETN,2016-04-07,59.07,60.2,58.94,59.48,4162304
ETR,2016-04-07,76.95,77.74,76.8448,77.19,1373418
EW,2016-04-07,107.55,107.65,104.29,105.25,1645608
EXC,2016-04-07,34.31,34.6,34.23,34.35,4498712
EXPD,2016-04-07,47.31,47.63,46.82,47.35,1387625
EXPE,2016-04-07,105.01,105.8699,103.375,103.57,2143624
EXR,2016-04-07,93.14,93.32,91.98,92.7,845944
FAST,2016-04-07,47.02,47.36,46.4,46.72,3052444
FBHS,2016-04-07,56.4,58.32,55.5,56.18,1560274
FB,2016-04-07,113.79,114.89,113.0663,113.64,20714537
FCX,2016-04-07,9.28,9.51,8.76,8.85,61229789
FDX,2016-04-07,161.17,162.55,160.8,161.28,1362450
FE,2016-04-07,34.56,35.04,34.52,34.76,4113930
FFIV,2016-04-07,100.17,100.485,97.12,97.72,1737919
FISV,2016-04-07,101.1,101.35,99.84,100.3,947725
FIS,2016-04-07,64.05,64.38,63.48,63.89,1483973
FITB,2016-04-07,16.28,16.36,16.02,16.13,12224120
FLIR,2016-04-07,32.6,32.6,31.43,32.12,1617614
FLR,2016-04-07,51.56,51.68,50.79,51.04,1876517
FLS,2016-04-07,42.07,42.42,41.97,42.12,1240338
FL,2016-04-07,62.99,63.23,61.76,62.37,3750805
FMC,2016-04-07,37.71,37.71,36.72,36.9,1414046
FOXA,2016-04-07,28.2096,28.81,28.2096,28.55,11453298
FOX,2016-04-07,29.14,29.2499,28.65,28.82,2051384
FRT,2016-04-07,156.65,157.195,155.135,155.86,342245
FTI,2016-04-07,27.28,27.46,26.5,26.8,3298620
F,2016-04-07,12.77,12.79,12.39,12.52,37688134
GD,2016-04-07,131.28,133,130.84,131.39,1419792
GE,2016-04-07,30.72,30.78,30.51,30.63,33563505
GGP,2016-04-07,28.8,28.94,28.69,28.76,3431594
GILD,2016-04-07,97.21,97.63,95.09,95.57,13333121
GIS,2016-04-07,63.14,63.56,62.781,63.12,4445927
GLW,2016-04-07,20.75,20.85,20.59,20.66,7349315
GM,2016-04-07,29.85,29.95,29.18,29.42,12865593
GOOGL,2016-04-07,765.32,769.36,757.5,760.12,1274852
GOOG,2016-04-07,745.37,746.9999,736.28,740.28,1453185
GPC,2016-04-07,97.83,98.1,96.385,96.91,519699
GPN,2016-04-07,70.86,72.93,70.65,71.74,3256806
GPS,2016-04-07,28.61,28.86,27.6,27.68,10302481
GRMN,2016-04-07,39.77,40.21,39.32,39.57,1155009
GS,2016-04-07,153.65,154.03,149.37,150.41,4786805
GT,2016-04-07,31.75,31.8,30.98,31.14,4379051
GWW,2016-04-07,232.02,233.82,229.1,229.97,512519
HAL,2016-04-07,35.97,36.75,35.93,36.25,9283192
HAS,2016-04-07,78.99,79.52,77.63,78.46,1166766
HBAN,2016-04-07,9.48,9.53,9.22,9.3,15564431
HBI,2016-04-07,27.83,28.63,27.605,27.87,6465528
HCA,2016-04-07,78.49,79.31,78.06,78.84,3592112
HCN,2016-04-07,68.95,69.68,68.525,68.77,2238880
HCP,2016-04-07,33.65,34.11,33.27,34.04,4308305
HD,2016-04-07,134.73,135.24,133.12,133.87,3953672
HES,2016-04-07,53.47,54.27,52,52.9,3591338
HIG,2016-04-07,45.61,45.925,44.8,45.12,2230077
HII,2016-04-07,139.72,140.3,137.17,138.94,437347
HOG,2016-04-07,45.25,46.28,44.415,44.5,5681968
HOLX,2016-04-07,35.52,35.71,35,35.25,2025615
HON,2016-04-07,112.57,112.61,111.37,111.67,2751117
HPE,2016-04-07,17.79,18.04,17.625,17.74,9413668
HPQ,2016-04-07,12.21,12.29,11.93,11.99,14245294
HP,2016-04-07,56.81,57.57,55.75,56.17,1975661
HRB,2016-04-07,25.31,25.38,24.61,24.76,4088536
HRL,2016-04-07,43.03,43.15,42.09,42.19,2922194
HRS,2016-04-07,76.21,76.81,75.72,76.33,1481692
HSIC,2016-04-07,85.435,85.655,83.92,84.3,852870
HST,2016-04-07,15.38,15.465,15.15,15.29,9886792
HSY,2016-04-07,91.28,91.565,90.09,91.04,1146618
HUM,2016-04-07,179.36,180.76,171.93,172.58,2691689
IBM,2016-04-07,149.07,149.6,148,148.25,3662968
ICE,2016-04-07,47.328,47.806,46.616,46.902,3974020
IDXX,2016-04-07,80,80.56,78.9,80.48,923925
IFF,2016-04-07,117.25,118.07,116.37,116.64,611140
ILMN,2016-04-07,173.46,173.46,166.87,168.21,1308799
INCY,2016-04-07,81.5,84.42,78.64,79.4,1503298
INFO,2016-04-07,34.6,34.74,34.08,34.18,535223
INTC,2016-04-07,31.89,31.9,31.35,31.55,23738226
INTU,2016-04-07,104.33,104.44,102.64,103.17,1278206
IPG,2016-04-07,23.02,23.055,22.72,22.76,3943940
IP,2016-04-07,39.85,40.145,39.37,39.6,2434384
IQV,2016-04-07,69.94,70.7,69.42,70.16,887874
IRM,2016-04-07,32.39,32.54,32.21,32.28,918109
IR,2016-04-07,59.63,60.28,59.36,59.6,1389040
ISRG,2016-04-07,208.6265,208.6265,203.0065,204.9265,811890
ITW,2016-04-07,102.07,103.41,101.985,102.56,2046006
IT,2016-04-07,88.71,88.71,87.58,88.15,494983
IVZ,2016-04-07,30.43,30.84,29.5,29.6,6159516
JBHT,2016-04-07,82.79,83.67,81.79,82.71,795840
JCI,2016-04-07,36.7958,37.1518,36.3979,36.7016,3918755
JEC,2016-04-07,41.83,41.98,40.93,40.99,1457075
JNJ,2016-04-07,109,109.62,108.63,109.27,7822916
JNPR,2016-04-07,25.29,25.4,24.87,24.94,3443871
JPM,2016-04-07,58.26,58.43,57.065,57.32,19226797
JWN,2016-04-07,54.38,54.67,52.21,52.45,5483170
KEY,2016-04-07,10.83,10.91,10.6,10.66,15151291
KHC,2016-04-07,78.02,78.29,77.025,77.5,3216442
KIM,2016-04-07,28.31,28.35,28.04,28.09,1779688
KLAC,2016-04-07,72.49,72.69,71.8,72.11,1232928
KMB,2016-04-07,136.55,136.99,136,136.65,1016325
KMI,2016-04-07,17.49,17.805,17.44,17.53,13617507
KMX,2016-04-07,54.66,54.66,48.78,49.48,11247384
KORS,2016-04-07,55.66,55.95,53.455,53.74,4208012
KO,2016-04-07,46.5,46.58,46.16,46.36,9291960
KR,2016-04-07,38.86,39.15,38.03,38.17,6941268
KSS,2016-04-07,44.58,44.8645,43.68,43.99,2840759
KSU,2016-04-07,85.09,86.04,84.02,85.27,1107327
K,2016-04-07,77.58,77.68,76.9,77.11,1232615
LB,2016-04-07,86.01,87.16,83.75,84.15,3108352
LEG,2016-04-07,48.55,49,48.19,48.32,985145
LEN,2016-04-07,46.6078,47.1471,46.4314,46.7059,2322980
LH,2016-04-07,118.71,120.07,117.88,118.46,666749
LKQ,2016-04-07,31.57,31.59,31.02,31.37,2155046
LLL,2016-04-07,119.66,120.32,118.15,119.03,582110
LLY,2016-04-07,74.51,75.16,73.85,74.59,3724102
LMT,2016-04-07,226,227.41,225.64,226.48,1063205
LNC,2016-04-07,38.22,38.67,37.12,37.37,2977590
LNT,2016-04-07,36.69,36.94,36.435,36.71,1638132
LOW,2016-04-07,75.87,76,74.89,75.35,4450745
LRCX,2016-04-07,82.07,82.5,80.45,81.22,2500189
LUK,2016-04-07,16.05,16.17,15.47,15.53,1937726
LUV,2016-04-07,43.63,44.44,43.31,43.65,5923754
LYB,2016-04-07,85.39,86.1,84.11,84.39,2166517
L,2016-04-07,37.42,37.54,37.2501,37.52,1359684
MAA,2016-04-07,101.92,102.2,101.299,101.94,510373
MAC,2016-04-07,79.26,79.37,78.53,78.97,1574524
MAR,2016-04-07,65.89,66.03,65.105,65.53,4226982
MAS,2016-04-07,31.61,32,31.19,31.4,2909569
MAT,2016-04-07,32.92,33.26,32.13,32.44,3782867
MA,2016-04-07,94.17,94.26,93.04,93.51,3046524
MCD,2016-04-07,127.37,128.5162,127.02,128.14,4720775
MCHP,2016-04-07,48.49,48.49,47.8,47.88,2344699
MCK,2016-04-07,162.34,163.06,159.841,161.25,1478261
MCO,2016-04-07,93.09,94.42,92.61,92.86,1166095
MDLZ,2016-04-07,41.59,41.8199,41.315,41.52,7580628
MDT,2016-04-07,77.31,77.4593,75.745,76.14,4974070
MET,2016-04-07,42.49,42.6834,41.52,41.92,7473312
MGM,2016-04-07,21.49,22.27,21.39,21.67,9710399
MHK,2016-04-07,192.17,193.75,190.35,191.78,558747
MKC,2016-04-07,99.07,99.91,98.62,99.42,893122
MLM,2016-04-07,162.4,163.08,160.6,161.96,717163
MMC,2016-04-07,60.26,60.44,59.85,60.17,1849888
MMM,2016-04-07,165.88,167.23,165.25,167.16,2728268
MNST,2016-04-07,44.4966,44.6933,43.5466,43.9866,3359064
MON,2016-04-07,86.29,87.075,85.51,86.1,2675517
MOS,2016-04-07,25.19,25.4,24.52,24.75,4492284
MO,2016-04-07,63.22,63.71,62.83,63.41,5600178
MPC,2016-04-07,36.25,37.56,36.18,37.46,8238539
MRK,2016-04-07,55.34,55.78,55.05,55.42,10536803
MRO,2016-04-07,10.88,11.29,10.78,11.22,23358529
MSFT,2016-04-07,54.87,54.91,54.23,54.46,19225092
MSI,2016-04-07,75.77,75.92,74.865,74.99,1045203
MS,2016-04-07,24.23,24.305,23.51,23.72,17145384
MTB,2016-04-07,109.78,110.115,107.01,107.81,775616
MTD,2016-04-07,354.05,355.95,344.01,347.76,197205
MU,2016-04-07,10.42,10.65,10.39,10.51,19470184
MYL,2016-04-07,47.95,48.81,47.6579,48.07,3773043
M,2016-04-07,41.4,41.73,40.35,40.62,3558798
NAVI,2016-04-07,11.5,11.76,11.32,11.6,5037357
NBL,2016-04-07,30.94,31.45,30.58,31.01,2784499
NCLH,2016-04-07,54.93,55.03,53.48,53.79,1652715
NDAQ,2016-04-07,64.68,65.63,63.78,64.26,938224
NEE,2016-04-07,116.37,117.31,115.99,116.19,1339894
NEM,2016-04-07,28.12,28.55,27.93,27.96,8750247
NFLX,2016-04-07,104.31,106.435,103.6,104.45,10774911
NFX,2016-04-07,32.6,33.26,32.43,32.85,2816247
NI,2016-04-07,23.42,23.45,23.28,23.42,2289094
NKE,2016-04-07,59.79,60.58,59.71,60.3,7092947
NLSN,2016-04-07,52.49,52.9,52.13,52.29,1572822
NOC,2016-04-07,201.52,202,199.6603,200.55,854337
NOV,2016-04-07,29.11,29.34,28.215,28.57,5080244
NRG,2016-04-07,12.02,12.49,11.97,12.24,8468741
NSC,2016-04-07,80.69,81.87,79.75,80.1,1657107
NTAP,2016-04-07,26.35,26.53,25.54,25.72,3185868
NTRS,2016-04-07,64.49,64.49,62.67,63.02,1402790
NUE,2016-04-07,46.78,46.99,46.2299,46.56,2165039
NVDA,2016-04-07,35.57,35.89,35.28,35.43,9452644
NWL,2016-04-07,44.25,44.2719,43.41,43.84,11054008
NWSA,2016-04-07,12.73,12.85,12.46,12.59,6162934
NWS,2016-04-07,13.19,13.245,12.885,12.99,1100656
OKE,2016-04-07,28.89,29.635,28.56,28.95,1889062
OMC,2016-04-07,83.41,83.66,82.73,82.91,1343214
ORCL,2016-04-07,40.59,40.59,39.81,39.97,12838607
ORLY,2016-04-07,270.16,273.49,267.63,269.33,481420
OXY,2016-04-07,69.55,70.4,69,69.38,2558835
O,2016-04-07,62.77,63.21,62.53,62.65,1322054
PAYX,2016-04-07,53.21,53.455,52.67,52.87,2074175
PBCT,2016-04-07,15.63,15.68,15.24,15.31,4136065
PCAR,2016-04-07,52.71,53,52.21,52.42,1616466
PCG,2016-04-07,58.42,59.06,58.325,58.75,1829508
PCLN,2016-04-07,1291.47,1292.33,1271.45,1276.5,389216
PDCO,2016-04-07,45.61,45.74,44.729,44.9,795796
PEG,2016-04-07,46,46.38,45.795,45.9,2586904
PEP,2016-04-07,103.34,103.97,103.03,103.6,6220933
PFE,2016-04-07,32.55,33.08,32.5,32.76,61377971
PFG,2016-04-07,38.99,39.13,38.38,38.69,2045850
PGR,2016-04-07,34.65,34.665,34.27,34.41,3365999
PG,2016-04-07,83.24,83.68,82.87,83.24,6655914
PHM,2016-04-07,17.91,18.11,17.64,17.72,5763083
PH,2016-04-07,108.97,109.79,108.22,109.03,995374
PKG,2016-04-07,59.2,59.7,58.65,58.99,962465
PKI,2016-04-07,49.96,50.18,49.05,49.26,811136
PLD,2016-04-07,43.89,44.07,43.45,43.65,1984147
PM,2016-04-07,101.09,101.145,100.185,100.58,3681020
PNC,2016-04-07,82.97,83.095,81.06,81.47,3834064
PNR,2016-04-07,51.17,51.31,50.61,50.7,1767335
PNW,2016-04-07,73.98,74.6,73.57,74.11,598938
PPG,2016-04-07,111.35,111.83,110.08,110.61,921245
PPL,2016-04-07,37.53,37.71,37.245,37.36,2960580
PRGO,2016-04-07,129.82,133.53,129.82,131.37,1914260
PRU,2016-04-07,70.98,71.47,69.32,70.01,2895838
PSA,2016-04-07,273.52,274.64,271.57,273.83,678144
PSX,2016-04-07,84.6,85.02,83.83,84.51,1751829
PVH,2016-04-07,95.73,96.67,94.42,95.22,1257319
PWR,2016-04-07,22.29,22.39,21.71,21.84,3451526
PXD,2016-04-07,142.15,143.405,140,141.78,1378785
PX,2016-04-07,112.53,112.75,111.29,111.67,878406
PYPL,2016-04-07,38.85,38.94,38.12,38.28,7294453
QCOM,2016-04-07,50.4,50.45,49.77,50.03,7532242
QRVO,2016-04-07,49.85,50.49,48.64,48.73,1098237
RCL,2016-04-07,81.33,81.95,80,80.27,2027331
REGN,2016-04-07,425,433.93,417.02,418.48,1239259
REG,2016-04-07,74.2,74.59,73.98,74.22,613675
RE,2016-04-07,194.93,196.41,193.73,195.23,375809
RF,2016-04-07,7.68,7.755,7.53,7.6,16828914
RHI,2016-04-07,45.15,45.265,44.01,44.13,2069557
RHT,2016-04-07,74.36,74.85,73.38,73.62,1415951
RJF,2016-04-07,46.76,46.76,44.22,44.48,1174188
RL,2016-04-07,96.08,96.68,93.74,94.56,940260
RMD,2016-04-07,59.11,59.58,58.63,59,1123924
ROK,2016-04-07,110.83,111.89,110.4,110.98,566010
ROP,2016-04-07,178,178.86,176.01,176.56,555582
ROST,2016-04-07,58.09,58.5299,56.4,56.7,2996728
RRC,2016-04-07,31.64,32.98,31.53,32.83,3815102
RSG,2016-04-07,46.19,46.43,46.1,46.24,1326142
RTN,2016-04-07,126.67,127.1,125.81,126.57,1960154
SBAC,2016-04-07,100.33,100.403,98.4,99.07,718642
SBUX,2016-04-07,60.59,61.54,60.54,61.17,8239174
SCG,2016-04-07,69.72,70.34,69.45,69.53,1134796
SCHW,2016-04-07,27.44,27.53,26.27,26.39,9809288
SEE,2016-04-07,49.45,49.53,48.74,49,1548071
SHW,2016-04-07,289.78,293.255,288.81,292.73,1275234
SIG,2016-04-07,119.67,121.47,115.33,116.07,1523887
SJM,2016-04-07,126.72,128.11,126.72,127.72,927885
SLB,2016-04-07,72.51,72.94,71.691,72.01,7505759
SLG,2016-04-07,96.32,96.51,95.17,95.65,760639
SNA,2016-04-07,155.27,157.36,153.95,155.29,805497
SNI,2016-04-07,66.96,67.25,64.93,65.13,1287420
SNPS,2016-04-07,48.23,48.46,47.86,48.14,778283
SO,2016-04-07,50.29,50.86,50.21,50.67,3670914
SPGI,2016-04-07,96.84,97.44,95.83,96.73,1994946
SPG,2016-04-07,208.52,208.87,205.58,206.79,902294
SRCL,2016-04-07,126.36,127.29,125.75,127.24,747258
SRE,2016-04-07,102.73,103.82,102.3801,103.35,1161134
STI,2016-04-07,35.64,35.935,35.1,35.35,4804978
STT,2016-04-07,57.57,57.87,55.88,56.18,2451763
STX,2016-04-07,33.3,33.6,32.65,33.11,3182953
STZ,2016-04-07,160.04,160.39,156.405,157.37,2551109
SWKS,2016-04-07,77.58,77.715,76.57,77.31,4515614
SWK,2016-04-07,104.83,105.76,104.37,104.77,806392
SYF,2016-04-07,28.42,28.51,27.8,27.97,6413404
SYK,2016-04-07,107.81,108.35,107.31,107.95,1340135
SYMC,2016-04-07,18.37,18.49,18.05,18.18,5616545
SYY,2016-04-07,46.8,47.17,46.57,46.76,3181679
TAP,2016-04-07,92.91,93.25,91.88,92.3,1400636
TDG,2016-04-07,221.26,224.83,221.26,224.22,368326
TEL,2016-04-07,61.18,61.35,60.47,60.85,1348547
TGT,2016-04-07,81.95,82.32,81,81.57,4138843
TIF,2016-04-07,71.75,72.42,70.33,70.86,1504710
TJX,2016-04-07,77.18,77.27,75.83,76.19,3270027
TMK,2016-04-07,53.51,53.63,52.46,52.83,619761
TMO,2016-04-07,144.45,144.53,141.43,142.05,1322671
TPR,2016-04-07,40.86,41.45,39.87,40.31,7258250
TRIP,2016-04-07,65.23,65.5077,62.58,63.35,2378795
TROW,2016-04-07,72.63,73.05,71.26,71.48,1366686
TRV,2016-04-07,115.58,115.58,114.36,114.5,1293968
TSCO,2016-04-07,88.82,89.1,86.695,87.31,1181948
TSN,2016-04-07,67.78,68.23,67.54,67.84,2031258
TSS,2016-04-07,48.25,48.78,47.86,48.31,1498814
TWX,2016-04-07,73.93,74.37,72.69,72.91,4151847
TXN,2016-04-07,57.84,58.08,56.98,57.15,4228560
TXT,2016-04-07,36.74,37.02,36.49,36.87,3132878
T,2016-04-07,38.35,38.61,38.22,38.59,22285728
UAA,2016-04-07,42.91,43.225,42.39,42.985,4896796
UAL,2016-04-07,54.55,54.662,52.93,53.16,6754959
UA,2016-04-07,,,,41.56,0
UDR,2016-04-07,37.76,37.94,37.17,37.7,2102041
UHS,2016-04-07,123.49,124.43,122.23,123.04,657988
ULTA,2016-04-07,194.12,195.04,191.85,194.12,866982
UNH,2016-04-07,127.51,128.44,126.23,126.87,3186604
UNM,2016-04-07,30.27,30.76,29.86,30.19,2913826
UNP,2016-04-07,77.96,78.67,77.42,78,4246126
UPS,2016-04-07,103.89,104.45,103.41,103.99,2107701
URI,2016-04-07,58.27,59.81,57.452,57.95,1771770
USB,2016-04-07,39.75,39.81,38.83,39.1,8354565
UTX,2016-04-07,99.9,101.41,99.67,100.89,3844721
VAR,2016-04-07,81.31,81.46,80.02,80.41,489367
VFC,2016-04-07,63.42,64.07,63.38,64.01,1707076
VIAB,2016-04-07,39.3,39.55,37.8,38.27,4202855
VLO,2016-04-07,61.53,62.42,60.94,61.66,4447773
VMC,2016-04-07,105.96,106.18,105.08,105.85,788408
VNO,2016-04-07,94.68,94.87,93.1,93.7,487209
VRSK,2016-04-07,79.11,79.74,78.17,78.27,765284
VRSN,2016-04-07,89.34,90.22,88.755,89.59,769076
VRTX,2016-04-07,90.31,91.78,85.931,86.3,2797591
VTR,2016-04-07,62,62.61,61.65,62.38,2305343
VZ,2016-04-07,52.52,52.7,51.77,52,23076267
V,2016-04-07,77.71,77.98,77.19,77.58,7542091
WAT,2016-04-07,133.47,133.91,129.6,130.15,834750
WBA,2016-04-07,83.38,83.54,81.2,81.3,5653162
WDC,2016-04-07,44.13,44.45,42.42,43.25,7569678
WEC,2016-04-07,58.56,59.24,58.51,58.91,1425364
WFC,2016-04-07,47.71,47.78,46.62,46.93,17593134
WHR,2016-04-07,181.51,182.51,178.495,180.44,912498
WLTW,2016-04-07,114.74,115.265,113.34,113.54,702236
WMB,2016-04-07,15.39,16.02,15.3701,15.71,11966128
WMT,2016-04-07,68.83,68.93,67.945,68.22,6110491
WM,2016-04-07,57.5,57.72,57.37,57.59,2807315
WRK,2016-04-07,36.94,37.45,36.785,37,1816216
WU,2016-04-07,19.51,19.61,19.17,19.44,5389389
WYNN,2016-04-07,95.04,100.84,94.77,99.99,12644101
WYN,2016-04-07,75.25,75.75,74.15,74.85,1365327
WY,2016-04-07,30.62,31.03,30.555,30.79,4433238
XEC,2016-04-07,97.92,99.38,97.61,99.01,801616
XEL,2016-04-07,40.73,41.07,40.62,40.79,3338646
XLNX,2016-04-07,46.96,47.06,46.03,46.14,2677783
XL,2016-04-07,35.74,35.74,35.2,35.43,2409211
XOM,2016-04-07,82.76,83.17,82.05,82.37,8267069
XRAY,2016-04-07,60.78,61.03,59.95,60.2,1177332
XRX,2016-04-07,43.92,44.04,43.22,43.56,1487814
XYL,2016-04-07,40.99,41,40.6,40.89,1133784
YUM,2016-04-07,81.64,82.26,80.78,81.27,2073119
ZBH,2016-04-07,107.81,108.2,107.17,108.15,1694367
ZION,2016-04-07,23.63,23.73,23.14,23.3,2535288
ZTS,2016-04-07,46.96,47.24,46.83,47.19,5865559
AAL,2016-04-08,38.7,38.72,38.12,38.5,6087408
AAPL,2016-04-08,108.91,109.77,108.17,108.66,23581740
AAP,2016-04-08,157,157.29,155,156.11,504227
ABBV,2016-04-08,59.49,59.8,58.17,58.47,5749998
ABC,2016-04-08,86.75,86.89,85.12,85.31,2483797
ABT,2016-04-08,42.78,42.9299,42.121,42.37,4920295
ACN,2016-04-08,112.92,113.23,111.85,112.83,1627345
ADBE,2016-04-08,94.48,94.5,93.39,94.07,2063189
ADI,2016-04-08,58.7,59.01,58.285,58.8,1824603
ADM,2016-04-08,36.12,36.54,35.945,36.09,2318991
ADP,2016-04-08,90.32,90.68,89.94,90.33,1086721
ADSK,2016-04-08,56.85,57.33,56.46,56.76,1161381
ADS,2016-04-08,213.43,215.78,212.5,215.27,634053
AEE,2016-04-08,49.4,51,48.7,48.78,4971348
AEP,2016-04-08,65.87,66.3533,65.74,66.01,2137818
AES,2016-04-08,10.91,11.155,10.91,10.96,4505443
AET,2016-04-08,110.66,111.1,108.61,108.87,2380451
AFL,2016-04-08,63.48,64.09,63.45,63.91,2312757
AGN,2016-04-08,244.88,245,235.07,236,7152854
AIG,2016-04-08,53.44,53.66,53.05,53.16,5001935
AIV,2016-04-08,42.08,42.43,41.93,42.19,988325
AIZ,2016-04-08,77.44,78.435,77.44,77.91,507149
AJG,2016-04-08,43.82,43.94,43.47,43.59,628851
AKAM,2016-04-08,53.59,53.95,52.2,52.38,1863545
ALB,2016-04-08,65.64,65.72,64.46,64.85,1559643
ALGN,2016-04-08,73.17,73.324,72.36,73.06,377072
ALK,2016-04-08,78.71,79.45,78.16,79.08,911159
ALLE,2016-04-08,64.53,64.76,63.91,64.06,429404
ALL,2016-04-08,66.82,67.45,66.68,66.84,1695175
ALXN,2016-04-08,150,150.6245,145.79,148.89,1542709
AMAT,2016-04-08,21.04,21.225,20.7,20.79,8668112
AMD,2016-04-08,2.7,2.76,2.68,2.74,8489046
AME,2016-04-08,49.47,49.73,49.27,49.53,1124264
AMGN,2016-04-08,158.24,159,155.42,156.46,2522139
AMG,2016-04-08,158.19,158.36,156.16,157.28,487756
AMP,2016-04-08,91.85,92.87,91.05,91.3,872997
AMT,2016-04-08,105.02,106.07,104.8174,105.71,1380273
AMZN,2016-04-08,594.32,597.86,589,594.6,2591936
ANDV,2016-04-08,82.35,84.7,81.39,83.17,2265279
ANSS,2016-04-08,88,88.3,87.3,87.67,155984
ANTM,2016-04-08,144.37,144.99,142.53,143.74,1584661
AON,2016-04-08,102,102.26,101.04,101.31,545753
AOS,2016-04-08,38.74,38.825,38.395,38.54,809374
APA,2016-04-08,50.75,51.64,50.1799,50.66,4125526
APC,2016-04-08,47.49,48.52,47.1,48.29,5945871
APD,2016-04-08,143.4,143.94,142.08,142.52,513968
APH,2016-04-08,58.19,58.88,58.14,58.37,952602
ARE,2016-04-08,90.32,91.8,90.24,90.97,306667
ARNC,2016-04-08,29.1,29.19,28.05,28.11,11725275
ATVI,2016-04-08,33.7,34.16,33.52,33.97,4591958
AVB,2016-04-08,189.09,190.42,188.37,189.2,496598
AVGO,2016-04-08,156.28,156.9,154.64,156.15,1852553
AVY,2016-04-08,72.15,72.48,71.5,71.72,665571
AWK,2016-04-08,69.75,70.62,69.75,70.38,1078977
AXP,2016-04-08,59,60.2599,58.99,59.5,4603616
AYI,2016-04-08,250.94,252.175,246.2,250.12,580090
AZO,2016-04-08,786.24,786.24,776.85,783.93,240876
A,2016-04-08,39.69,39.97,39.4,39.54,1106293
BAC,2016-04-08,13.03,13.14,12.86,12.88,76548118
BAX,2016-04-08,41.92,42.0001,41.56,41.84,2115677
BA,2016-04-08,128.04,130.02,127.61,127.88,3939827
BBT,2016-04-08,32.73,33.09,32.4,32.49,5548214
BBY,2016-04-08,30.31,30.54,30.05,30.11,2812106
BDX,2016-04-08,156,156.36,154.045,154.64,838047
BEN,2016-04-08,37.41,37.75,37.12,37.24,3795161
BF.B,2016-04-08,47.94,48.175,47.82,48.12,821198
BIIB,2016-04-08,275,275.16,267.33,270.83,2135965
BK,2016-04-08,36.05,36.13,35.44,35.49,5383423
BLK,2016-04-08,332.74,335.24,330.8,331.6,360616
BLL,2016-04-08,35.5575,35.565,35.16,35.4,2652242
BMY,2016-04-08,66.83,66.93,65.64,66.07,4404524
BRK.B,2016-04-08,141.53,141.99,140.68,141.06,2118394
BSX,2016-04-08,19.45,19.49,19.215,19.31,4966287
BWA,2016-04-08,34.53,35.09,33.975,34.18,1731198
BXP,2016-04-08,126.85,128.65,126.061,127.12,568531
CAG,2016-04-08,46.37,46.46,45.8,46.14,2987755
CAH,2016-04-08,84.11,84.63,82.64,83,1408523
CAT,2016-04-08,75.03,75.25,74,74.35,4911253
CA,2016-04-08,30.27,30.46,30.0099,30.04,2171212
CBG,2016-04-08,28.29,29.04,28.18,28.66,2472213
CBOE,2016-04-08,64.73,65.13,63.49,64.13,583452
CBS,2016-04-08,54.23,54.75,53.78,54.12,3606235
CB,2016-04-08,118.51,119.28,118.1475,118.81,1456591
CCI,2016-04-08,87.22,88.21,86.82,88.05,1887640
CCL,2016-04-08,51.71,51.71,51.015,51.14,2961662
CDNS,2016-04-08,23.3,23.56,23.209,23.41,2455342
CELG,2016-04-08,109.11,109.2,105.39,106.26,4051286
CERN,2016-04-08,56.2,56.66,55.685,56.45,2954264
CFG,2016-04-08,20.96,21.35,20.78,20.87,5449882
CF,2016-04-08,29.56,30.57,29.54,29.77,3354542
CHD,2016-04-08,47.125,47.2,46.805,47.055,705428
CHK,2016-04-08,3.79,3.85,3.68,3.76,25243497
CHRW,2016-04-08,72.18,72.865,71.655,71.84,1014181
CHTR,2016-04-08,204.74,206.48,201.05,202.55,1012237
CINF,2016-04-08,64.7,65.04,64.42,64.65,405646
CI,2016-04-08,132.6,133.25,129.45,130.41,2366970
CLX,2016-04-08,129,129.5,127.866,128.53,750510
CL,2016-04-08,71.09,71.15,70.5,71.07,2815996
CMA,2016-04-08,37.02,37.73,36.61,36.76,2549279
CMCSA,2016-04-08,30.815,30.9825,30.64,30.8,11439158
CME,2016-04-08,90,90.05,89,89.09,6505713
CMG,2016-04-08,451.25,458.745,448.53,451.25,832094
CMI,2016-04-08,106.11,108.3,105.8401,106.28,1328179
CMS,2016-04-08,41.72,41.99,41.62,41.71,1571850
CNC,2016-04-08,62.4,62.71,60.72,60.9,1867651
CNP,2016-04-08,20.9,21.01,20.82,20.91,3523966
COF,2016-04-08,67.03,67.72,66.41,66.67,2259823
COG,2016-04-08,23.71,23.8,22.97,23.48,5596439
COL,2016-04-08,92.28,92.56,91.23,91.51,496848
COO,2016-04-08,157.11,157.34,154.65,155.21,235681
COP,2016-04-08,41.62,41.89,40.93,41.23,8081282
COST,2016-04-08,152.98,152.98,150.92,151.65,2008484
COTY,2016-04-08,28.98,29.15,28.63,28.95,935195
CPB,2016-04-08,63.92,64.21,63.545,64.21,1703598
CRM,2016-04-08,75.72,75.94,74.3,74.85,2375723
CSCO,2016-04-08,27.71,27.945,27.58,27.69,14495574
CSRA,2016-04-08,25.91,26.1,25.5,25.68,963311
CSX,2016-04-08,24.87,25.28,24.66,24.8,9359459
CTAS,2016-04-08,89.5,89.63,88.8,89.32,475469
CTL,2016-04-08,32.14,32.27,31.73,31.88,3873271
CTSH,2016-04-08,60.5,60.8,59.92,60.16,2536717
CTXS,2016-04-08,78.15,79.49,77.95,78.5,1082518
CVS,2016-04-08,101.74,101.97,101.15,101.47,2924789
CVX,2016-04-08,96.25,96.87,95.764,96.33,7108491
CXO,2016-04-08,106.15,106.7,104.01,105.2,2009054
C,2016-04-08,40.86,41.28,40.37,40.47,14676060
DAL,2016-04-08,46.1,46.62,45.66,46.29,5844956
DE,2016-04-08,76.71,77.25,75.91,76.31,2076393
DFS,2016-04-08,50.48,51.08,50.35,50.55,1879676
DGX,2016-04-08,72.59,72.79,72.075,72.35,869506
DG,2016-04-08,83.95,83.95,82.03,82.31,2530721
DHI,2016-04-08,30.53,30.69,30.31,30.5,2479439
DHR,2016-04-08,93.74,94.2,92.99,93.19,1514241
DISCA,2016-04-08,28.39,28.43,27.9,28.17,2893902
DISCK,2016-04-08,27.27,27.52,27,27.38,1755824
DISH,2016-04-08,43.8,44.21,43.285,43.45,1038563
DIS,2016-04-08,96.63,96.84,95.8,96.42,6982660
DLR,2016-04-08,90.33,90.8675,89.76,90.54,1132908
DLTR,2016-04-08,80.94,80.98,79.42,79.66,1483947
DOV,2016-04-08,63.54,64.57,62.76,62.91,898857
DPS,2016-04-08,90.18,91.84,89.98,91.52,1259881
DRE,2016-04-08,22.51,22.78,22.42,22.61,1446920
DRI,2016-04-08,65.01,65.01,64,64.79,2309975
DTE,2016-04-08,89,89.78,88.545,89,663562
DUK,2016-04-08,79.63,80.35,79.54,79.77,1953681
DVA,2016-04-08,74.4,74.9,73.85,74.1,814903
DVN,2016-04-08,28.6,29.37,28.445,28.77,9888070
D,2016-04-08,73.24,73.5,72.83,73.04,2416553
EA,2016-04-08,64.12,64.7,63.28,64.24,2352099
EBAY,2016-04-08,24.21,24.38,23.875,24.07,8497372
ECL,2016-04-08,112.1,113.16,111.29,111.63,820085
ED,2016-04-08,76.16,76.68,75.95,76.04,1011188
EFX,2016-04-08,115.44,115.59,114.13,115.02,710182
EIX,2016-04-08,70.38,71.26,70.255,70.69,982054
EL,2016-04-08,95.02,95.39,94.58,95.21,943945
EMN,2016-04-08,71.9,72.67,71.63,71.95,885170
EMR,2016-04-08,53.49,54.4,53.37,53.84,3714528
EOG,2016-04-08,73.37,73.5,72.44,73.47,3215857
EQIX,2016-04-08,328.72,329.72,322.92,325.99,554756
EQR,2016-04-08,74.22,74.71,73.78,73.91,1282267
EQT,2016-04-08,66.06,67.19,65.93,67.18,1381182
ESRX,2016-04-08,70.22,70.95,69.585,70.09,10696539
ESS,2016-04-08,232.31,232.9,231.15,231.43,337037
ES,2016-04-08,57.06,57.595,56.95,57.05,1788229
ETFC,2016-04-08,23.34,23.78,23.075,23.2,2934846
ETN,2016-04-08,60.11,60.7589,59.785,59.91,2640253
ETR,2016-04-08,77.5,78.11,76.81,76.96,2005245
EW,2016-04-08,106.32,106.78,104.0644,104.47,1104593
EXC,2016-04-08,34.57,35.04,34.57,34.7,4890247
EXPD,2016-04-08,47.61,48.09,47.33,47.49,736419
EXPE,2016-04-08,104.1,104.1,102.51,102.97,2265713
EXR,2016-04-08,92.96,94.22,92.44,93.58,577872
FAST,2016-04-08,47.21,47.62,47.01,47.13,2461781
FBHS,2016-04-08,56.78,57.4,56.5,56.87,1135897
FB,2016-04-08,114.25,114.33,109.9,110.63,48497808
FCX,2016-04-08,9.17,9.53,9.02,9.33,37149720
FDX,2016-04-08,162.09,165.49,161.92,163.42,1597520
FE,2016-04-08,34.89,35.69,34.88,35.12,4890764
FFIV,2016-04-08,97.99,99.43,96.99,97.45,1345874
FISV,2016-04-08,100.82,101.13,100.05,100.46,777280
FIS,2016-04-08,64.4,64.435,63.75,63.98,1746614
FITB,2016-04-08,16.39,16.62,16.26,16.3,6200236
FLIR,2016-04-08,32.37,32.6,31.91,32.06,646581
FLR,2016-04-08,51.36,52.25,51.11,51.27,883744
FLS,2016-04-08,42.61,43.41,42.075,42.21,934782
FL,2016-04-08,61.94,62.83,61.49,61.91,3015052
FMC,2016-04-08,37.4,37.92,37.17,37.48,1173660
FOXA,2016-04-08,28.86,29.07,28.54,28.59,9097609
FOX,2016-04-08,29.05,29.29,28.715,28.78,2380592
FRT,2016-04-08,156.16,157.33,155.57,156.11,346735
FTI,2016-04-08,27.43,27.97,27.34,27.56,1846601
F,2016-04-08,12.62,12.78,12.51,12.55,20015270
GD,2016-04-08,132.42,133.8,132.29,132.91,1120784
GE,2016-04-08,30.9,31.075,30.69,30.79,26808894
GGP,2016-04-08,28.84,29.11,28.74,28.91,2652818
GILD,2016-04-08,96.21,97.45,95.58,96.09,9722886
GIS,2016-04-08,63.2,63.44,62.92,63.3,3470930
GLW,2016-04-08,20.79,20.93,20.44,20.53,8799662
GM,2016-04-08,29.67,29.76,29.23,29.37,8843531
GOOGL,2016-04-08,765.87,767.13,755.77,759.47,1171867
GOOG,2016-04-08,743.97,745.45,735.55,739.15,1290787
GPC,2016-04-08,97.64,97.77,96.85,97.19,529599
GPN,2016-04-08,71.89,72.4899,71.4,72.2,1493454
GPS,2016-04-08,25.59,25.7,23.51,23.85,33027832
GRMN,2016-04-08,39.96,40.2,39.42,39.63,612637
GS,2016-04-08,152.07,152.87,150.01,150.28,3122203
GT,2016-04-08,31.41,31.5,30.74,30.96,2700280
GWW,2016-04-08,231.34,234.58,229.88,230.64,579839
HAL,2016-04-08,37.22,38.19,37.11,37.33,11884986
HAS,2016-04-08,78.84,79.2,77.5,78.76,982367
HBAN,2016-04-08,9.37,9.5,9.28,9.33,8119219
HBI,2016-04-08,27.97,28.08,26.97,27.19,4210960
HCA,2016-04-08,79.45,80.22,78.77,79.14,3108116
HCN,2016-04-08,68.99,69.66,68.71,69.29,1827311
HCP,2016-04-08,34.18,34.97,34.18,34.65,4447056
HD,2016-04-08,134.62,134.62,133.06,133.62,2924397
HES,2016-04-08,54.64,55.05,53.8301,54.48,3419746
HIG,2016-04-08,45.5,45.62,44.835,45.03,2060651
HII,2016-04-08,140.18,140.48,138.75,139.42,354471
HOG,2016-04-08,44.88,45.47,44.37,44.62,2635578
HOLX,2016-04-08,35.42,35.58,35.14,35.37,2438900
HON,2016-04-08,112.08,112.99,111.69,112.12,2072344
HPE,2016-04-08,17.85,18.295,17.81,17.89,7279983
HPQ,2016-04-08,12.09,12.28,12.05,12.06,8256239
HP,2016-04-08,57.75,58.83,56.99,57.23,1959417
HRB,2016-04-08,24.89,24.92,24.21,24.35,3930242
HRL,2016-04-08,42.33,42.35,41.3,41.82,3516264
HRS,2016-04-08,76.71,77.71,76.55,76.71,1033581
HSIC,2016-04-08,84.485,84.82,83.975,83.995,712910
HST,2016-04-08,15.38,15.67,15.25,15.26,7815926
HSY,2016-04-08,91.25,91.82,91.075,91.81,736635
HUM,2016-04-08,172.89,173.5,169.75,171.03,1404811
IBM,2016-04-08,149.06,149.99,148.12,149.35,3293822
ICE,2016-04-08,47.036,47.194,46.57,46.704,3190790
IDXX,2016-04-08,80.92,81.19,79.025,80.54,400354
IFF,2016-04-08,117.75,118.94,117.17,117.7,265256
ILMN,2016-04-08,170.36,172.3,167.21,168.36,872918
INCY,2016-04-08,80.7,80.84,75.79,77.47,1566929
INFO,2016-04-08,34.25,34.43,33.91,34.21,1250514
INTC,2016-04-08,31.76,32.02,31.48,31.63,17031882
INTU,2016-04-08,103.86,104.11,102.92,103.38,654144
IPG,2016-04-08,22.94,23,22.69,22.75,2116492
IP,2016-04-08,39.93,40.47,39.9,40.22,2487410
IQV,2016-04-08,70.55,71.13,70.2,70.83,906434
IRM,2016-04-08,32.5,32.845,32.46,32.68,1502861
IR,2016-04-08,60.13,61.23,60.09,60.35,1814635
ISRG,2016-04-08,206.9765,208.9331,205.0565,206.5898,780594
ITW,2016-04-08,103.62,104.36,102.79,103.21,1123775
IT,2016-04-08,88.66,88.66,87.45,87.9,198603
IVZ,2016-04-08,29.96,30.08,29.51,29.6,3787291
JBHT,2016-04-08,83.36,84.51,82.76,82.97,518021
JCI,2016-04-08,37.0157,37.644,36.9947,37.089,2453948
JEC,2016-04-08,41.49,42.03,41.03,41.2,502952
JNJ,2016-04-08,109.37,109.64,108.76,109.1,6301634
JNPR,2016-04-08,25.24,25.28,24.87,24.93,2060133
JPM,2016-04-08,57.71,58.58,57.69,57.74,13547667
JWN,2016-04-08,52.05,52.18,49.9,51.14,5299117
KEY,2016-04-08,10.8,10.96,10.71,10.72,8845622
KHC,2016-04-08,77.97,78.6,77.54,78.47,2138989
KIM,2016-04-08,28.23,28.35,28.16,28.18,1626801
KLAC,2016-04-08,72.44,72.72,71.89,72.07,608310
KMB,2016-04-08,137.31,137.6,136.52,137.49,1047971
KMI,2016-04-08,17.92,18.11,17.76,17.94,13133916
KMX,2016-04-08,49.75,51.69,49.43,50.98,4472078
KORS,2016-04-08,54.03,54.2,51.11,51.19,4622352
KO,2016-04-08,46.44,46.98,46.44,46.87,11959305
KR,2016-04-08,38.2,38.3461,37.93,37.99,7832945
KSS,2016-04-08,44.02,44.29,43.06,43.37,2638948
KSU,2016-04-08,86.29,88.82,86.095,87.87,1300759
K,2016-04-08,77.21,77.5,76.81,77.25,819002
LB,2016-04-08,82.99,83.55,79.87,80.5,5276504
LEG,2016-04-08,48.83,48.85,48.3,48.67,550348
LEN,2016-04-08,47.2255,47.3039,46.5686,46.6569,1861087
LH,2016-04-08,119.34,119.7,118.24,118.52,490567
LKQ,2016-04-08,31.54,31.76,31.26,31.64,1846392
LLL,2016-04-08,119.67,120.695,119.23,119.41,352926
LLY,2016-04-08,75.28,75.28,73.86,74.39,3225341
LMT,2016-04-08,227.59,228,225.8,226.3,582628
LNC,2016-04-08,37.98,38.22,37.37,37.52,2207758
LNT,2016-04-08,36.86,37.03,36.76,36.885,1030390
LOW,2016-04-08,75.62,75.79,74.67,75.03,3758679
LRCX,2016-04-08,82.04,82.45,80.69,81.12,1713312
LUK,2016-04-08,15.69,15.8,15.32,15.42,1315218
LUV,2016-04-08,43.9,44.65,43.66,44.5,4785594
LYB,2016-04-08,85.77,86.77,82.24,83.87,6172937
L,2016-04-08,37.81,38.04,37.78,37.92,1031092
MAA,2016-04-08,102.32,103.07,101.93,102.74,244959
MAC,2016-04-08,79.42,79.78,78.96,79.35,677759
MAR,2016-04-08,66,66.625,65.739,66.57,9372423
MAS,2016-04-08,31.69,31.88,31.57,31.73,1851819
MAT,2016-04-08,32.63,32.91,32.29,32.3,3952221
MA,2016-04-08,94.09,94.66,93.42,93.79,2563966
MCD,2016-04-08,128.28,128.74,127.28,127.96,3625607
MCHP,2016-04-08,48.2,48.81,48.105,48.45,1887310
MCK,2016-04-08,162.24,163.34,160.8,162.2,1139224
MCO,2016-04-08,93.71,94.58,92.88,93.31,733259
MDLZ,2016-04-08,41.69,42.35,41.67,42.32,8854435
MDT,2016-04-08,76.44,76.8,76.05,76.37,3579859
MET,2016-04-08,42.36,42.6024,41.68,41.89,5028188
MGM,2016-04-08,22.02,22.52,21.92,22.39,12677588
MHK,2016-04-08,193.71,195.9,192.86,193.92,505410
MKC,2016-04-08,99.71,100.05,99.15,100.03,630363
MLM,2016-04-08,163.41,168.15,163.1901,166.18,724831
MMC,2016-04-08,60.55,60.8,60.27,60.51,1456256
MMM,2016-04-08,167.71,167.99,166.1,166.63,1729301
MNST,2016-04-08,44.2966,44.49,43.9633,44.1933,2416014
MON,2016-04-08,86.91,87.63,86.27,86.63,2645765
MOS,2016-04-08,25.11,25.67,24.865,24.96,3947958
MO,2016-04-08,63.42,63.96,63.42,63.8,5044754
MPC,2016-04-08,37.83,39.34,37.82,38.7,6048091
MRK,2016-04-08,55.75,55.905,55.1,55.36,6987403
MRO,2016-04-08,11.66,11.78,11.405,11.78,24392705
MSFT,2016-04-08,54.67,55.28,54.32,54.42,22167223
MSI,2016-04-08,75.52,75.6,75.07,75.24,867350
MS,2016-04-08,24.01,24.18,23.66,23.75,10000599
MTB,2016-04-08,108.85,110.12,108.25,108.86,681587
MTD,2016-04-08,351.39,353.84,349.03,350.28,118137
MU,2016-04-08,10.64,10.89,10.57,10.72,18949993
MYL,2016-04-08,48.91,48.91,46.63,47,4405759
M,2016-04-08,40.18,40.22,39.31,39.68,5154281
NAVI,2016-04-08,11.75,12.08,11.66,11.82,3143488
NBL,2016-04-08,31.95,32.2699,31.4,31.76,3046662
NCLH,2016-04-08,54.26,54.67,53.17,53.64,827764
NDAQ,2016-04-08,64.4,64.4,63.48,63.65,722129
NEE,2016-04-08,115.99,117.44,115.99,116.81,1067252
NEM,2016-04-08,28.12,29.36,28.11,29.1,7872672
NFLX,2016-04-08,105.12,105.326,102.82,103.81,7857592
NFX,2016-04-08,33.86,34.32,33.7,34.05,2644169
NI,2016-04-08,23.49,23.7,23.465,23.55,1469699
NKE,2016-04-08,60.49,60.56,59.32,59.42,8761653
NLSN,2016-04-08,52.7,52.79,52.25,52.51,1270722
NOC,2016-04-08,201.63,202,200.09,200.57,798831
NOV,2016-04-08,29.18,29.5,28.88,29.11,3441939
NRG,2016-04-08,12.47,13,12.47,12.67,5634647
NSC,2016-04-08,80.65,82.57,80.65,81.49,1805378
NTAP,2016-04-08,25.97,26.4,25.71,25.81,2046193
NTRS,2016-04-08,63.69,64.28,62.97,63.26,953386
NUE,2016-04-08,47.13,47.75,47.02,47.29,2074024
NVDA,2016-04-08,35.72,35.95,35.305,35.66,6398373
NWL,2016-04-08,44.24,44.74,43.57,43.84,6082548
NWSA,2016-04-08,12.69,12.69,12.33,12.41,2661000
NWS,2016-04-08,13.09,13.09,12.725,12.77,1552534
OKE,2016-04-08,29.68,30.54,29.625,29.99,1855663
OMC,2016-04-08,83.54,83.66,82.91,83.15,847709
ORCL,2016-04-08,40.13,40.54,40.13,40.36,8011702
ORLY,2016-04-08,270.55,271.11,267.84,269.82,525403
OXY,2016-04-08,70.71,71.14,70.22,70.6,3212668
O,2016-04-08,62.65,63.2701,62.51,63,893896
PAYX,2016-04-08,53.23,53.43,52.87,53.04,1206809
PBCT,2016-04-08,15.46,15.605,15.34,15.375,4339123
PCAR,2016-04-08,52.94,53.76,52.45,52.65,1567077
PCG,2016-04-08,59.05,59.48,58.8,59.3,2367151
PCLN,2016-04-08,1282.78,1283.55,1271.31,1274.15,300888
PDCO,2016-04-08,45.04,45.17,44.77,44.94,423051
PEG,2016-04-08,45.95,46.39,45.84,45.98,1642221
PEP,2016-04-08,103.99,105.25,103.9,105.08,6154498
PFE,2016-04-08,32.83,32.9,32.28,32.5,52749519
PFG,2016-04-08,39.21,39.67,38.86,39.03,1304592
PGR,2016-04-08,34.52,34.62,34.35,34.43,3791930
PG,2016-04-08,83.44,83.45,82.77,83.2,5452988
PHM,2016-04-08,17.87,18.0328,17.73,17.8,3646050
PH,2016-04-08,109.56,111.99,109.38,109.91,903646
PKG,2016-04-08,59.56,60.65,59.49,60.18,679072
PKI,2016-04-08,49.91,50.3,49.51,50,543471
PLD,2016-04-08,43.87,44.57,43.86,44.12,2268924
PM,2016-04-08,100.81,100.95,100.44,100.88,3710246
PNC,2016-04-08,81.96,82.97,81.55,81.82,1900558
PNR,2016-04-08,51.45,52.18,51.39,51.51,1099905
PNW,2016-04-08,74.39,74.81,74.13,74.36,676688
PPG,2016-04-08,111.03,112.1399,111.03,111.83,712045
PPL,2016-04-08,37.54,37.73,37.29,37.4,2644870
PRGO,2016-04-08,132.48,132.74,128.36,128.7,1321437
PRU,2016-04-08,71.08,71.32,69.7704,70.17,3568294
PSA,2016-04-08,274.25,275.79,273.14,274.05,450534
PSX,2016-04-08,85.8,86.81,85.27,86.06,2741333
PVH,2016-04-08,95.53,95.84,92.44,93.05,1229260
PWR,2016-04-08,22.12,22.425,22.06,22.13,1754983
PXD,2016-04-08,145.12,147.82,143.42,144.77,1661862
PX,2016-04-08,112.47,113.28,111.9575,112.3,840160
PYPL,2016-04-08,38.61,38.6989,38.1,38.41,7822305
QCOM,2016-04-08,50.37,51.15,50.25,50.56,5584828
QRVO,2016-04-08,49.43,49.8,48.78,49.24,1143244
RCL,2016-04-08,80.98,81.77,80.33,80.6,1363566
REGN,2016-04-08,420.9,424,401.7,404.94,1223074
REG,2016-04-08,74.62,74.97,74.48,74.7,267947
RE,2016-04-08,196.41,196.41,194.34,194.88,179419
RF,2016-04-08,7.71,7.81,7.63,7.67,18383464
RHI,2016-04-08,44.46,44.87,44.13,44.48,898542
RHT,2016-04-08,74.12,74.7,73.57,73.8,733477
RJF,2016-04-08,44.95,45.26,44.32,44.63,788331
RL,2016-04-08,94,94.48,90.53,91.24,1386009
RMD,2016-04-08,58.86,59.15,58.39,58.58,532173
ROK,2016-04-08,112.43,113.345,110.95,111.49,524429
ROP,2016-04-08,178.03,178.46,177.07,177.95,381281
ROST,2016-04-08,56.67,56.8,56.18,56.53,1937364
RRC,2016-04-08,34.12,35.05,33.56,34.92,6537155
RSG,2016-04-08,46.48,46.73,46.2925,46.39,1047959
RTN,2016-04-08,127.4,127.78,126.02,126.43,1112472
SBAC,2016-04-08,99.56,102.99,98.65,99.81,441580
SBUX,2016-04-08,61.5,61.64,60.7,61.04,5064894
SCG,2016-04-08,69.82,70.2,69.39,69.63,1364363
SCHW,2016-04-08,26.78,27.05,26.48,26.61,6727688
SEE,2016-04-08,49.35,49.68,49.05,49.51,1685544
SHW,2016-04-08,294.4,297.2499,294,296.98,1014011
SIG,2016-04-08,116.62,117.27,112.86,114,1491879
SJM,2016-04-08,127.91,128.28,127.51,127.9,509014
SLB,2016-04-08,73.44,74.27,73.03,73.85,6129571
SLG,2016-04-08,96.81,97.47,96.4,96.93,747440
SNA,2016-04-08,157.06,158.8,156.21,157.8,487314
SNI,2016-04-08,65.42,66.01,64.8,65.18,844634
SNPS,2016-04-08,48.52,48.825,48.04,48.24,331108
SO,2016-04-08,50.79,51.12,50.65,50.73,3778478
SPGI,2016-04-08,97.38,97.76,96.57,97.23,654735
SPG,2016-04-08,207.32,208.16,206.73,207.1,1050045
SRCL,2016-04-08,127.69,128.94,127.47,128.2,742032
SRE,2016-04-08,103.64,104.59,103.64,104.24,960012
STI,2016-04-08,35.77,36.29,35.53,35.63,2636676
STT,2016-04-08,56.9,57.17,56.06,56.27,1817676
STX,2016-04-08,33.39,34.12,33.08,33.23,2972935
STZ,2016-04-08,158.1,159.9,158,159.01,1341540
SWKS,2016-04-08,78,78.11,76.6,77.36,4375290
SWK,2016-04-08,105.83,106.38,105.325,105.84,809376
SYF,2016-04-08,27.9,28.42,27.76,28.02,6297280
SYK,2016-04-08,108.35,108.92,108,108.54,1227752
SYMC,2016-04-08,18.28,18.39,18.04,18.15,8609426
SYY,2016-04-08,46.84,47.05,46.777,46.94,2206952
TAP,2016-04-08,91.44,93.24,91.17,93.12,1827696
TDG,2016-04-08,226.44,227.5,223.38,224.14,379262
TEL,2016-04-08,61.58,62.32,61.16,61.43,1137919
TGT,2016-04-08,81.26,81.3799,80.55,80.88,3958482
TIF,2016-04-08,71.26,71.71,70.34,70.63,1386388
TJX,2016-04-08,76.28,76.62,75.69,76.18,3108725
TMK,2016-04-08,53.38,53.89,53.17,53.39,629648
TMO,2016-04-08,142.87,143.32,141.47,142.21,961972
TPR,2016-04-08,40.34,40.34,38.8,38.97,5455564
TRIP,2016-04-08,64.07,64.58,61.7,62.24,2389136
TROW,2016-04-08,72.2,72.3,71.42,71.8,1275679
TRV,2016-04-08,114.79,116.01,114.79,115.23,907049
TSCO,2016-04-08,87.78,87.85,86.44,86.9,723829
TSN,2016-04-08,67.72,68.16,67.49,68.11,1795310
TSS,2016-04-08,48.54,49.01,48.34,48.51,837032
TWX,2016-04-08,73.43,73.78,73.02,73.61,2666937
TXN,2016-04-08,57.57,58.08,57.57,57.89,3211064
TXT,2016-04-08,37.24,37.24,36.435,36.68,1785873
T,2016-04-08,38.73,38.9,38.37,38.5,17562859
UAA,2016-04-08,45.27,45.43,42.49,43.54,11951520
UAL,2016-04-08,53.65,53.81,52.95,53.08,3548375
UA,2016-04-08,41.61,44.35,41.3214,44.02,3602269
UDR,2016-04-08,37.95,38.31,37.63,37.67,887228
UHS,2016-04-08,124.05,124.48,122.84,123.22,546383
ULTA,2016-04-08,201.94,203.75,197.81,200.51,3611916
UNH,2016-04-08,127.19,128.15,125.26,125.68,3642689
UNM,2016-04-08,30.59,30.95,30.43,30.6,1494078
UNP,2016-04-08,78.66,80.58,78.32,79.17,4211201
UPS,2016-04-08,104.48,105.32,104.04,104.31,1735137
URI,2016-04-08,59.01,60.15,58.86,59.5,1377338
USB,2016-04-08,39.48,39.85,39.275,39.38,4990502
UTX,2016-04-08,101.44,102.3485,100.96,101.32,2755510
VAR,2016-04-08,80.66,80.76,79.8,80.12,323384
VFC,2016-04-08,64.32,64.35,62.28,62.62,1778434
VIAB,2016-04-08,38.31,38.64,37.015,37.99,3632126
VLO,2016-04-08,61.75,64.06,61.12,63.06,7235149
VMC,2016-04-08,106.92,109,106.92,108,1216593
VNO,2016-04-08,94.27,95.53,94.27,94.69,389007
VRSK,2016-04-08,78.05,78.12,77.285,77.58,644745
VRSN,2016-04-08,90.03,90.26,89.295,89.76,496784
VRTX,2016-04-08,87.29,88,84.18,85.25,1539729
VTR,2016-04-08,62.67,62.95,62.37,62.44,1903347
VZ,2016-04-08,52.2,52.58,52.05,52.18,12197932
V,2016-04-08,78.08,78.62,77.812,78.03,5327470
WAT,2016-04-08,131.24,131.79,130.59,131.33,282060
WBA,2016-04-08,81.56,82.06,81.18,81.37,4172098
WDC,2016-04-08,43.4,44.32,42.78,43.1,4781441
WEC,2016-04-08,58.95,59.48,58.9,58.93,1424687
WFC,2016-04-08,47.35,47.65,46.97,47.07,12236503
WHR,2016-04-08,182.24,183.57,181.265,182.59,600524
WLTW,2016-04-08,114.88,115,112.59,113.41,689087
WMB,2016-04-08,16.15,16.75,15.93,16.24,16719195
WMT,2016-04-08,68.31,68.39,67.86,68.06,6515993
WM,2016-04-08,57.84,58.08,57.58,57.67,1707539
WRK,2016-04-08,35.52,37.4,35.52,37.19,1877984
WU,2016-04-08,19.59,19.74,19.485,19.6,4128926
WYNN,2016-04-08,100.62,102.44,97.4,98.78,6249676
WYN,2016-04-08,75.29,75.91,74.88,75.5,921142
WY,2016-04-08,30.75,31.4,30.75,31.24,4987803
XEC,2016-04-08,101.375,102.3,100.3103,101.6,810417
XEL,2016-04-08,40.9,41.235,40.875,41.01,2103895
XLNX,2016-04-08,46.48,46.75,45.98,46.3,1764134
XL,2016-04-08,35.59,35.88,35.525,35.72,1350686
XOM,2016-04-08,83.3,83.45,82.85,83.21,9376167
XRAY,2016-04-08,60.54,60.54,59.39,59.72,1321269
XRX,2016-04-08,43.96,44.24,43.76,43.92,789639
XYL,2016-04-08,41.29,41.52,41,41.22,918154
YUM,2016-04-08,81.69,82.53,81.47,82.34,2996672
ZBH,2016-04-08,108.5,109.17,108.5,108.96,1319198
ZION,2016-04-08,23.65,24.005,23.3,23.47,3110998
ZTS,2016-04-08,47.36,47.46,46.54,46.94,4872705
AAL,2016-04-11,38.79,39.55,38.67,38.73,7932341
AAPL,2016-04-11,108.97,110.61,108.83,109.02,29407518
AAP,2016-04-11,156.25,157.28,154.75,154.77,364454
ABBV,2016-04-11,58.59,59.25,58.25,58.5,4893954
ABC,2016-04-11,85.16,85.535,84.36,84.44,1869825
ABT,2016-04-11,42.47,42.88,42.46,42.48,3948803
ACN,2016-04-11,112.94,114,112.8,113.1,2465365
ADBE,2016-04-11,94.43,94.81,92.84,92.95,2165096
ADI,2016-04-11,59.09,59.64,58.57,58.6,1505834
ADM,2016-04-11,36.12,36.645,35.97,36,2505603
ADP,2016-04-11,90.95,90.99,89.69,89.71,1561594
ADSK,2016-04-11,57.07,57.885,56.77,56.87,1300079
ADS,2016-04-11,215.3,216.42,206.39,206.7,836641
AEE,2016-04-11,48.86,49.13,48.54,48.68,2265950
AEP,2016-04-11,66.05,66.47,65.6,65.68,1679466
AES,2016-04-11,11.01,11.14,10.96,11.02,4628527
AET,2016-04-11,108.91,110.05,108.02,108.27,2539672
AFL,2016-04-11,64.02,64.61,63.915,64.04,2147021
AGN,2016-04-11,237,237.5,225.6,228.37,9377496
AIG,2016-04-11,53.44,53.76,53.3,53.41,5187097
AIV,2016-04-11,42.06,42.25,41.27,41.33,1243780
AIZ,2016-04-11,78.07,79.09,77.71,78.62,497712
AJG,2016-04-11,43.57,44.18,43.2065,43.8,581221
AKAM,2016-04-11,52.69,52.985,51.01,51.06,2409524
ALB,2016-04-11,65.13,65.94,65.04,65.25,1118501
ALGN,2016-04-11,73.25,74.21,72.99,73.32,420942
ALK,2016-04-11,79.78,80.4489,78.47,78.48,1423133
ALLE,2016-04-11,64.55,64.725,63.285,63.41,577990
ALL,2016-04-11,66.83,67.48,66.78,66.79,1683366
ALXN,2016-04-11,150,150.98,146.93,147.88,1296094
AMAT,2016-04-11,20.95,21.17,20.92,20.94,13809982
AMD,2016-04-11,2.76,2.82,2.74,2.76,9045056
AME,2016-04-11,49.68,49.95,49.19,49.49,1225581
AMGN,2016-04-11,156.4,157.75,155.28,156.39,2732781
AMG,2016-04-11,159.11,161.99,158.255,159.14,423473
AMP,2016-04-11,92.29,93.57,92.01,92.55,1099760
AMT,2016-04-11,106.25,106.53,105.6712,106.01,1423518
AMZN,2016-04-11,596.14,604,594.91,595.93,2704267
ANDV,2016-04-11,83.45,83.84,81.77,82.2,2283863
ANSS,2016-04-11,87.94,88.3,87.34,87.49,257149
ANTM,2016-04-11,144.32,145,140.72,140.9,1175947
AON,2016-04-11,101.96,102.56,101.46,101.47,800310
AOS,2016-04-11,38.55,38.72,38.1725,38.21,922292
APA,2016-04-11,51.18,51.66,49.92,49.95,3240278
APC,2016-04-11,48.77,49.15,47.47,47.53,4063930
APD,2016-04-11,143.47,144.36,143.13,143.36,936118
APH,2016-04-11,58.48,59.12,58.2,58.43,904032
ARE,2016-04-11,91.12,91.75,90.78,90.79,200939
ARNC,2016-04-11,28.59,29.55,28.29,29.22,15461958
ATVI,2016-04-11,34.3,34.38,33.41,33.41,4487159
AVB,2016-04-11,187.83,188.14,185.27,185.54,721564
AVGO,2016-04-11,157.43,157.8,155.6,155.61,1856812
AVY,2016-04-11,71.83,72.28,71.26,71.36,757150
AWK,2016-04-11,70.69,70.82,70.02,70.1,923396
AXP,2016-04-11,59.67,60.08,59.281,59.8,4033398
AYI,2016-04-11,251,253.53,247.4,248.17,467325
AZO,2016-04-11,782.73,786.41,772.22,773.88,228578
A,2016-04-11,39.86,40,39.35,39.41,1049336
BAC,2016-04-11,12.92,13.09,12.88,12.97,79411476
BAX,2016-04-11,41.96,42.225,41.8,41.94,3529950
BA,2016-04-11,128.25,129.9,127.68,127.91,3611717
BBT,2016-04-11,32.71,33.11,32.59,32.62,5067483
BBY,2016-04-11,30.1,30.84,30.1,30.54,3557379
BDX,2016-04-11,154.63,155.6,153.55,153.91,1080324
BEN,2016-04-11,37.61,38.09,37.42,37.43,4069352
BF.B,2016-04-11,48.365,48.575,47.5,47.53,1165842
BIIB,2016-04-11,271.57,272.9799,264.21,265.19,1888514
BK,2016-04-11,35.76,36.14,35.64,35.86,4004745
BLK,2016-04-11,334.91,337.16,332.78,332.96,435082
BLL,2016-04-11,35.465,35.6375,35,35.235,2576948
BMY,2016-04-11,66.2,66.49,65.77,65.98,3545773
BRK.B,2016-04-11,141.79,142.0939,140.96,140.99,2381094
BSX,2016-04-11,19.27,19.34,19.11,19.17,7006400
BWA,2016-04-11,34.51,35.42,34.42,34.8,1613579
BXP,2016-04-11,127.52,127.99,126.6205,126.9,467255
CAG,2016-04-11,46.14,46.32,45.655,45.69,2442412
CAH,2016-04-11,83.11,83.265,82.01,82.2,1185759
CAT,2016-04-11,74.61,75.779,74.61,74.63,3904792
CA,2016-04-11,30.1,30.46,30.07,30.08,3040073
CBG,2016-04-11,28.89,29.18,28.36,28.39,1957445
CBOE,2016-04-11,63.33,64.34,63.12,64.14,491405
CBS,2016-04-11,54.27,54.58,53.42,53.52,2640219
CB,2016-04-11,118.83,120.09,118.57,118.57,2328881
CCI,2016-04-11,88.31,88.82,87.33,87.51,1717905
CCL,2016-04-11,51.46,51.67,50.76,50.8,3977134
CDNS,2016-04-11,23.44,23.67,23.17,23.23,2159945
CELG,2016-04-11,106.52,107.06,103.29,103.81,4847789
CERN,2016-04-11,56.56,56.97,54.96,55.11,1959470
CFG,2016-04-11,21.03,21.45,21.02,21.04,2854345
CF,2016-04-11,30.15,30.75,29.815,30.15,3028913
CHD,2016-04-11,47.25,47.25,46.6437,46.725,1137696
CHK,2016-04-11,4.12,4.5,4.1,4.5,67074221
CHRW,2016-04-11,71.97,72.5799,71.52,71.77,1361078
CHTR,2016-04-11,203.3,203.745,200.16,200.38,911749
CINF,2016-04-11,64.91,65.31,64.66,64.76,406900
CI,2016-04-11,130.38,132.7,130.32,132.05,1863000
CLX,2016-04-11,128.6,129.2099,128,128.16,746710
CL,2016-04-11,71.12,71.4,70.8,70.94,2996265
CMA,2016-04-11,37.08,37.98,37.01,37.25,1477561
CMCSA,2016-04-11,30.96,31.0475,30.72,30.72,14343564
CME,2016-04-11,89.67,90.38,89.56,89.7,4378236
CMG,2016-04-11,453.54,456.56,444,444.21,825109
CMI,2016-04-11,106.83,108.14,106.21,106.26,1397455
CMS,2016-04-11,41.78,41.94,41.52,41.61,1514904
CNC,2016-04-11,60.94,61.47,59.27,59.43,1705251
CNP,2016-04-11,20.95,21.15,20.8,20.86,2329092
COF,2016-04-11,66.83,67.7,66.73,67.2,3626242
COG,2016-04-11,23.49,23.83,22.76,22.91,5525024
COL,2016-04-11,91.65,92.3,90.71,91.2,539418
COO,2016-04-11,155.4,155.89,153.55,154.95,281736
COP,2016-04-11,41.43,41.98,41.15,41.19,7177765
COST,2016-04-11,151.34,151.94,148.965,149.05,2278997
COTY,2016-04-11,28.83,29.2,28.435,28.49,906964
CPB,2016-04-11,64.46,64.66,63.75,63.89,1033101
CRM,2016-04-11,75.47,75.5,74.13,74.16,2151806
CSCO,2016-04-11,27.88,28.18,27.61,27.62,18762887
CSRA,2016-04-11,25.83,26.27,25.62,26.19,1088067
CSX,2016-04-11,24.73,24.97,24.36,24.53,11923137
CTAS,2016-04-11,89.68,90.0633,89.06,89.11,642930
CTL,2016-04-11,32.15,32.38,31.96,32.08,2921012
CTSH,2016-04-11,60.66,61.12,59.96,59.98,3375038
CTXS,2016-04-11,78.9,80.2,78.36,78.55,1845836
CVS,2016-04-11,101.67,101.75,100.73,100.77,3434681
CVX,2016-04-11,96.87,97.3,95.15,95.24,6644156
CXO,2016-04-11,105.87,106.69,104.62,104.71,1321851
C,2016-04-11,40.74,41.51,40.71,41.12,21083686
DAL,2016-04-11,46.87,47.8,46.5,46.55,8880408
DE,2016-04-11,76.46,77.16,75.75,75.75,1668867
DFS,2016-04-11,50.72,51.11,50.4211,50.57,2530360
DGX,2016-04-11,72.51,72.81,72.08,72.65,622811
DG,2016-04-11,82.44,83.67,82.23,82.27,2539172
DHI,2016-04-11,30.83,30.9,30.32,30.33,2041878
DHR,2016-04-11,93.23,93.63,92.66,92.68,1893631
DISCA,2016-04-11,28.44,28.6,28.05,28.35,3233888
DISCK,2016-04-11,27.62,27.81,27.34,27.51,1680574
DISH,2016-04-11,43.75,44.31,43.4,43.4,1201725
DIS,2016-04-11,96.93,97.6399,96.195,96.27,5916642
DLR,2016-04-11,90.64,91.135,90,90.41,547971
DLTR,2016-04-11,79.53,80.44,78.87,78.91,1145813
DOV,2016-04-11,63.17,64.3,63.112,63.74,1069645
DPS,2016-04-11,91.57,92.26,90.68,90.75,1206598
DRE,2016-04-11,22.65,22.72,22.44,22.52,1733484
DRI,2016-04-11,65.25,66.1,64.73,64.74,3573631
DTE,2016-04-11,89.08,89.69,88.56,88.59,848033
DUK,2016-04-11,79.84,80.19,79.43,79.44,1928322
DVA,2016-04-11,74.18,74.34,73.23,73.42,808782
DVN,2016-04-11,29.01,29.7,28.91,29.05,8342427
D,2016-04-11,73.1,73.59,72.83,72.87,2627648
EA,2016-04-11,64.39,64.4,63.12,63.16,1862930
EBAY,2016-04-11,24.17,24.44,24.035,24.06,7405132
ECL,2016-04-11,112.05,112.79,111.45,111.47,698903
ED,2016-04-11,76.07,76.531,75.48,75.58,1025868
EFX,2016-04-11,115.34,115.47,113.65,113.69,465124
EIX,2016-04-11,70.75,71.25,70.43,70.56,1260341
EL,2016-04-11,95.73,96.2,95.115,95.25,794077
EMN,2016-04-11,72.24,72.93,71.94,72.19,666521
EMR,2016-04-11,53.93,54.52,53.78,53.78,4324949
EOG,2016-04-11,73.88,74.78,73.7,74.01,3457517
EQIX,2016-04-11,327.96,328,323.46,323.99,609213
EQR,2016-04-11,73.33,73.33,72.2,72.28,2485191
EQT,2016-04-11,67.58,67.69,64.94,65.31,1449186
ESRX,2016-04-11,70.1,70.42,69.32,69.71,3411244
ESS,2016-04-11,231.73,231.73,227.12,227.14,381786
ES,2016-04-11,57.06,57.43,56.61,56.63,1699906
ETFC,2016-04-11,23.35,23.91,23.31,23.47,2333584
ETN,2016-04-11,60.16,61.2,60.095,60.62,2430935
ETR,2016-04-11,77.17,77.8,76.67,76.82,1239024
EW,2016-04-11,105.19,107.58,104.82,105.99,1578702
EXC,2016-04-11,34.72,35.05,34.49,34.54,3712097
EXPD,2016-04-11,47.79,48.33,47.62,47.91,1240762
EXPE,2016-04-11,103,104.115,101.84,101.96,1677545
EXR,2016-04-11,93.59,93.77,91.95,91.95,587078
FAST,2016-04-11,47.31,47.615,46.8,46.94,3799940
FBHS,2016-04-11,57.05,57.67,56.97,57.01,1666870
FB,2016-04-11,110.7,110.91,108.77,108.99,39762304
FCX,2016-04-11,9.58,9.88,9.51,9.76,33180522
FDX,2016-04-11,163.46,165.1,163.03,163.05,1452764
FE,2016-04-11,35.33,35.81,35.29,35.36,3686213
FFIV,2016-04-11,98.08,99.78,97.28,97.28,709945
FISV,2016-04-11,100.91,101.42,99.7,99.75,675488
FIS,2016-04-11,64.23,64.82,63.91,64.11,1737560
FITB,2016-04-11,16.43,16.75,16.36,16.43,6383534
FLIR,2016-04-11,32.16,32.54,32.04,32.39,645643
FLR,2016-04-11,51.58,52.145,51.38,51.39,705933
FLS,2016-04-11,42.39,42.89,42.13,42.3,876311
FL,2016-04-11,61.5,61.79,59.45,59.46,4463418
FMC,2016-04-11,37.73,38,37.21,37.39,1035953
FOXA,2016-04-11,28.75,28.96,28.505,28.53,6518142
FOX,2016-04-11,28.97,29.1,28.67,28.68,1959295
FRT,2016-04-11,156.24,156.68,155.51,155.91,251787
FTI,2016-04-11,27.61,27.85,27.23,27.23,1839379
F,2016-04-11,12.61,12.8,12.58,12.66,27744764
GD,2016-04-11,133.38,134.07,131.86,131.9,902231
GE,2016-04-11,30.83,31,30.71,30.71,25126508
GGP,2016-04-11,28.97,29.16,28.75,28.75,2478627
GILD,2016-04-11,96.41,97.05,95.74,95.83,8796261
GIS,2016-04-11,63.42,63.68,62.71,62.88,3295866
GLW,2016-04-11,20.58,20.84,20.57,20.62,6415664
GM,2016-04-11,29.49,30.04,29.48,29.53,8882928
GOOGL,2016-04-11,765.45,767.22,757.34,757.54,1588692
GOOG,2016-04-11,743.02,745,736.05,736.1,1220088
GPC,2016-04-11,97.54,98.03,96.79,96.79,552271
GPN,2016-04-11,72.92,74.02,72.12,72.29,2059290
GPS,2016-04-11,24,24.55,23.5342,23.98,11029671
GRMN,2016-04-11,39.75,40.58,39.6,39.94,1351424
GS,2016-04-11,151.18,153.9,150.41,152.2,3464286
GT,2016-04-11,31.17,31.6,31.02,31.11,2315447
GWW,2016-04-11,232.13,234.75,232,232.41,511495
HAL,2016-04-11,37.5,38.08,37.2,37.22,8297367
HAS,2016-04-11,79.31,80.3,79.02,79.45,1050055
HBAN,2016-04-11,9.34,9.52,9.34,9.38,11722109
HBI,2016-04-11,27.22,27.49,27.01,27.03,3010262
HCA,2016-04-11,79.32,80.05,79.09,79.57,2409139
HCN,2016-04-11,69.47,69.9,69.2,69.55,1865753
HCP,2016-04-11,34.79,35,34.51,34.68,2485165
HD,2016-04-11,133.58,135.08,132.96,133.01,3472679
HES,2016-04-11,55.06,55.86,54.65,54.74,3872690
HIG,2016-04-11,45.14,45.68,44.75,44.84,3386262
HII,2016-04-11,137.32,140.8,136.95,139.09,335506
HOG,2016-04-11,44.89,46.22,44.89,45.23,2299238
HOLX,2016-04-11,35.5,35.71,34.95,35.02,2117416
HON,2016-04-11,112.41,112.87,111.9,111.94,2154608
HPE,2016-04-11,17.95,18.06,17.66,17.73,5878459
HPQ,2016-04-11,12.1,12.44,12.095,12.13,15969492
HP,2016-04-11,57.62,58.99,57.37,57.9,1377922
HRB,2016-04-11,24.4,24.77,23.96,23.99,4245107
HRL,2016-04-11,41.93,42.05,40.99,41.17,3462420
HRS,2016-04-11,77.04,77.54,76.43,76.45,854200
HSIC,2016-04-11,84.48,84.59,83.055,83.3,901008
HST,2016-04-11,15.39,15.73,15.34,15.53,7661995
HSY,2016-04-11,91.95,92.4,91.5,91.6,778849
HUM,2016-04-11,171.05,171.9,167.315,167.46,1305281
IBM,2016-04-11,150.26,151.95,149.22,149.25,3846128
ICE,2016-04-11,46.848,47.008,46.338,46.496,2500440
IDXX,2016-04-11,81.02,81.2,80.065,80.33,392239
IFF,2016-04-11,118.2,118.47,117.18,117.39,294744
ILMN,2016-04-11,171.48,174.21,169.36,169.9,1011850
INCY,2016-04-11,77,77.67,75.001,75.81,969792
INFO,2016-04-11,34.32,34.77,34.1,34.66,367241
INTC,2016-04-11,31.9,32.34,31.66,31.67,19707683
INTU,2016-04-11,104.06,104.06,102.3,102.62,999663
IPG,2016-04-11,22.89,22.98,22.69,22.7,2038551
IP,2016-04-11,40.41,40.695,40.11,40.18,2747386
IQV,2016-04-11,71.23,71.44,70.05,70.35,1282891
IRM,2016-04-11,32.8,33.075,32.68,32.8,1188282
IR,2016-04-11,60.56,61.28,60.39,60.65,1809406
ISRG,2016-04-11,207.6798,208.9731,206.2665,206.7331,689667
ITW,2016-04-11,103.37,104.35,103.08,103.09,1032828
IT,2016-04-11,88.35,88.37,87.08,87.18,250757
IVZ,2016-04-11,29.88,30.18,29.59,29.62,4317046
JBHT,2016-04-11,83.62,84.4,82.75,83.19,889250
JCI,2016-04-11,37.1309,37.6178,37.1309,37.3194,1980531
JEC,2016-04-11,41.46,41.89,41.19,41.47,695235
JNJ,2016-04-11,109.15,109.62,108.65,108.97,6823922
JNPR,2016-04-11,24.9,25.36,24.8,24.89,4639883
JPM,2016-04-11,57.91,58.88,57.91,58.2,17627802
JWN,2016-04-11,51.23,51.44,50.65,50.84,3040183
KEY,2016-04-11,10.82,11.02,10.8,10.89,11674906
KHC,2016-04-11,78.73,79,77.85,77.91,2894766
KIM,2016-04-11,28.21,28.475,28.11,28.35,1922389
KLAC,2016-04-11,72.43,72.7,72.145,72.17,2264010
KMB,2016-04-11,137.62,138.755,137.08,137.25,1688185
KMI,2016-04-11,18.02,18.13,17.78,17.79,11400395
KMX,2016-04-11,51.26,52.49,50.83,50.88,2842205
KORS,2016-04-11,51.3,52.74,50.4104,51.38,4051439
KO,2016-04-11,46.9,47.13,46.41,46.44,11880062
KR,2016-04-11,38,38.089,37.125,37.17,7051355
KSS,2016-04-11,43.44,43.69,42.5,42.54,3285850
KSU,2016-04-11,88.04,90,87.23,87.96,1685921
K,2016-04-11,77.36,77.83,76.88,76.99,1091836
LB,2016-04-11,80.84,81.275,79.18,79.28,3660407
LEG,2016-04-11,49,49.02,48.55,48.57,595743
LEN,2016-04-11,47.1176,47.2745,46.4608,46.4804,2002917
LH,2016-04-11,118.6,119.06,117.25,117.64,595011
LKQ,2016-04-11,31.92,32,31.36,31.36,1951016
LLL,2016-04-11,119.77,120.51,119.33,119.34,334853
LLY,2016-04-11,74.48,74.74,73.795,73.95,3351100
LMT,2016-04-11,226.05,226.71,224.11,224.65,1140225
LNC,2016-04-11,37.82,38.79,37.79,38.26,2054060
LNT,2016-04-11,36.93,37.12,36.495,36.57,1002856
LOW,2016-04-11,75.09,76.08,75.01,75.15,3852092
LRCX,2016-04-11,82.29,82.3,81.29,81.38,1630283
LUK,2016-04-11,15.43,15.76,15.415,15.67,2238609
LUV,2016-04-11,44.75,45.605,44.36,44.37,6456302
LYB,2016-04-11,84.69,86.65,84.47,85.19,2582165
L,2016-04-11,38.07,38.47,38.04,38.22,999057
MAA,2016-04-11,102.58,102.63,101.24,101.25,327238
MAC,2016-04-11,79.51,79.8,78.84,78.84,1844209
MAR,2016-04-11,66.75,68.07,66.66,67.12,6513871
MAS,2016-04-11,31.77,32.01,31.44,31.47,2577784
MAT,2016-04-11,32.33,33.03,32.32,32.59,3941110
MA,2016-04-11,93.92,94.68,93.39,93.47,3858186
MCD,2016-04-11,128.35,128.69,127.45,127.56,6973708
MCHP,2016-04-11,48.78,49.12,48.365,48.4,2009480
MCK,2016-04-11,162.24,163.52,161.14,162.38,1332701
MCO,2016-04-11,93.8,95.19,93.39,93.97,1140567
MDLZ,2016-04-11,42.87,42.95,42.11,42.16,6692378
MDT,2016-04-11,76.37,76.67,75.59,75.66,3927384
MET,2016-04-11,42.2,42.8962,42.1675,42.43,4705503
MGM,2016-04-11,22.6,22.68,22.04,22.06,7688137
MHK,2016-04-11,194.58,197.41,194.37,194.37,558531
MKC,2016-04-11,100.41,100.66,98.46,98.53,766515
MLM,2016-04-11,167.59,168.23,163.98,164.1,447601
MMC,2016-04-11,60.89,61.27,60.65,60.7,1352692
MMM,2016-04-11,167.12,167.96,166.57,166.59,1521065
MNST,2016-04-11,44.12,44.3766,43.4566,43.5466,2241327
MON,2016-04-11,86.79,87.46,86.6001,86.77,2498326
MOS,2016-04-11,24.96,25.15,24.65,24.87,4243802
MO,2016-04-11,64.11,64.16,63.22,63.31,5928950
MPC,2016-04-11,38.98,39.13,37.96,37.99,4808159
MRK,2016-04-11,55.37,55.74,54.98,55.05,7065601
MRO,2016-04-11,11.92,12.155,11.62,11.67,24378122
MSFT,2016-04-11,54.49,55.15,54.3,54.31,21414227
MSI,2016-04-11,75.37,75.58,74.76,74.88,1122348
MS,2016-04-11,23.9,24.44,23.87,24.11,12107610
MTB,2016-04-11,109.48,111.13,109.31,109.77,673303
MTD,2016-04-11,351.63,355.745,346.92,350.67,134284
MU,2016-04-11,10.75,10.92,10.44,10.45,18258001
MYL,2016-04-11,47.32,47.47,45.21,45.56,5767946
M,2016-04-11,39.75,40.375,39.57,39.82,5571233
NAVI,2016-04-11,11.89,12.39,11.86,12.15,3575639
NBL,2016-04-11,32.09,32.59,32.08,32.23,3460118
NCLH,2016-04-11,54.64,54.88,53.51,53.53,828825
NDAQ,2016-04-11,64.17,64.7,63.73,64.28,1037552
NEE,2016-04-11,117.06,117.63,116.03,116.23,1056546
NEM,2016-04-11,29.56,31.15,29.35,31.11,12289282
NFLX,2016-04-11,104.04,104.98,102.62,102.68,7451315
NFX,2016-04-11,34.37,34.92,34.24,34.45,2940858
NI,2016-04-11,23.59,23.71,23.34,23.47,2027436
NKE,2016-04-11,59.73,59.78,57.82,57.92,12593383
NLSN,2016-04-11,52.65,52.86,52.5,52.66,1388835
NOC,2016-04-11,200.66,201.715,199.49,199.51,796967
NOV,2016-04-11,28.25,28.4,27.08,27.32,12124458
NRG,2016-04-11,12.77,13.36,12.7,13.11,5292755
NSC,2016-04-11,79.12,81.182,78.15,79.28,3142900
NTAP,2016-04-11,25.91,26.57,25.635,26.12,2064226
NTRS,2016-04-11,63.67,64.68,63.49,63.88,920652
NUE,2016-04-11,47.61,48.31,47.57,47.67,2828215
NVDA,2016-04-11,35.87,36.47,35.76,35.88,9688098
NWL,2016-04-11,43.97,44.58,43.74,43.76,4761809
NWSA,2016-04-11,12.42,12.49,12.29,12.29,2524899
NWS,2016-04-11,12.78,12.9,12.72,12.72,469988
OKE,2016-04-11,30.35,30.8,29.82,30.05,2338925
OMC,2016-04-11,83.52,84.24,83.25,83.33,1253029
ORCL,2016-04-11,40.59,41.08,40.38,40.4,10399576
ORLY,2016-04-11,269.6,270.395,266.79,266.93,581705
OXY,2016-04-11,70.81,71.58,70.7675,70.79,3170905
O,2016-04-11,62.96,63.49,62.9,63,1153776
PAYX,2016-04-11,53.25,53.57,52.6,52.68,1654812
PBCT,2016-04-11,15.45,15.67,15.425,15.46,3172610
PCAR,2016-04-11,52.46,53.58,52.44,52.72,2168261
PCG,2016-04-11,59.38,59.6,58.8,58.9,2213161
PCLN,2016-04-11,1281.95,1288.39,1263.2,1264.63,294633
PDCO,2016-04-11,45,45.2,44.57,44.8,611120
PEG,2016-04-11,45.96,46.31,45.55,45.63,1853672
PEP,2016-04-11,105.16,105.77,104.16,104.3,5354020
PFE,2016-04-11,32.52,32.565,31.87,31.89,83240779
PFG,2016-04-11,39.39,40.1,39.37,39.63,1213243
PGR,2016-04-11,34.5,34.67,34.24,34.28,1936676
PG,2016-04-11,83.03,83.34,82.66,82.73,7081525
PHM,2016-04-11,17.83,18.03,17.525,17.58,4728364
PH,2016-04-11,110.28,111.67,109.94,110.49,932429
PKG,2016-04-11,60.12,60.7,59.665,60.06,696190
PKI,2016-04-11,50.29,50.55,49.76,49.8,371103
PLD,2016-04-11,44.2,44.53,43.96,43.97,1846128
PM,2016-04-11,101.28,101.8,100.09,100.33,4943655
PNC,2016-04-11,82.36,83.08,81.92,81.92,1687369
PNR,2016-04-11,51.87,52.34,51.6,51.7,621091
PNW,2016-04-11,74.45,74.8,73.91,74.1,671728
PPG,2016-04-11,112.07,112.84,111.59,111.68,887120
PPL,2016-04-11,37.34,37.68,37.17,37.19,2136425
PRGO,2016-04-11,129.61,129.66,125.05,127.23,2189128
PRU,2016-04-11,70.89,72.28,70.84,71.54,2115629
PSA,2016-04-11,274.84,275.06,271.77,272.25,383048
PSX,2016-04-11,86.5,86.85,84.56,84.58,2158143
PVH,2016-04-11,93.13,94.53,93.05,93.21,1111440
PWR,2016-04-11,22.23,22.39,21.89,21.93,2006710
PXD,2016-04-11,145.72,146.7099,142.42,142.55,1731329
PX,2016-04-11,112.77,113.45,112.71,112.74,919940
PYPL,2016-04-11,38.33,38.82,38.03,38.06,5428928
QCOM,2016-04-11,50.86,51.575,50.86,51,8637157
QRVO,2016-04-11,49.41,49.47,47.95,47.99,905883
RCL,2016-04-11,81,81.65,79.32,79.53,2494767
REGN,2016-04-11,407.37,407.37,392.92,396.14,1084691
REG,2016-04-11,74.86,74.92,74.3,74.3,333622
RE,2016-04-11,194.93,196.57,194.42,194.86,265014
RF,2016-04-11,7.7,7.88,7.68,7.76,23200329
RHI,2016-04-11,44.6,44.975,44.18,44.19,939127
RHT,2016-04-11,73.96,74.91,72.82,72.84,926077
RJF,2016-04-11,44.98,46.0299,44.94,45.11,679950
RL,2016-04-11,91,91.82,90.275,90.37,889747
RMD,2016-04-11,58.7,59.05,58.51,58.72,447184
ROK,2016-04-11,111.81,113.49,111.68,111.98,576211
ROP,2016-04-11,178.09,178.54,176.3,176.68,317145
ROST,2016-04-11,56.53,56.92,56.0101,56.05,1966407
RRC,2016-04-11,34.99,35.38,34.42,34.8,4584412
RSG,2016-04-11,46.61,46.76,45.87,45.9,1256480
RTN,2016-04-11,126.5,126.83,124.92,124.95,1404421
SBAC,2016-04-11,100.59,101.44,98.75,98.77,639232
SBUX,2016-04-11,61.22,61.5,60.78,60.9,6103358
SCG,2016-04-11,69.65,70.08,69.11,69.15,594989
SCHW,2016-04-11,26.9,27.44,26.86,27.04,7367334
SEE,2016-04-11,49.8,50.25,49.36,49.63,2208201
SHW,2016-04-11,296.94,298.75,294.06,294.71,785550
SIG,2016-04-11,114.92,115.02,111.84,112.25,1215150
SJM,2016-04-11,128.3,128.91,127.75,127.78,655762
SLB,2016-04-11,74.36,74.91,73.87,73.88,7465100
SLG,2016-04-11,97.11,98.18,96.56,97.85,1133182
SNA,2016-04-11,158.25,158.63,155.7801,156.17,348263
SNI,2016-04-11,65.66,65.72,64.77,64.82,936622
SNPS,2016-04-11,48.39,48.69,47.77,47.87,403739
SO,2016-04-11,50.58,50.99,50.45,50.47,2965659
SPGI,2016-04-11,97.86,98.28,96.55,96.59,543461
SPG,2016-04-11,207.99,208.17,206.62,206.68,943091
SRCL,2016-04-11,128.58,128.75,126.09,126.1,737815
SRE,2016-04-11,104.32,104.87,103.12,103.32,887522
STI,2016-04-11,35.82,36.51,35.79,36.03,3354697
STT,2016-04-11,56.75,57.18,56.36,56.57,1618264
STX,2016-04-11,34.35,35.79,34.21,34.98,7545207
STZ,2016-04-11,158.93,159.73,157.4,157.47,1202196
SWKS,2016-04-11,77.73,78,76.02,76.07,2003543
SWK,2016-04-11,106.44,107.08,106.03,106.1,620500
SYF,2016-04-11,28.06,28.41,27.86,27.87,5655809
SYK,2016-04-11,108.49,108.94,108.17,108.25,1912587
SYMC,2016-04-11,18.27,18.39,17.955,17.97,7539984
SYY,2016-04-11,47,47.24,46.695,46.71,2355425
TAP,2016-04-11,93.4,93.895,92.75,92.85,972433
TDG,2016-04-11,225.78,227.1,223.04,224.5,225814
TEL,2016-04-11,61.77,62.56,61.44,61.95,1709833
TGT,2016-04-11,80.94,81.34,79.71,79.77,4683049
TIF,2016-04-11,70.83,71.25,70.31,70.83,1719353
TJX,2016-04-11,76,76.53,75.37,75.45,2698513
TMK,2016-04-11,53.76,54.06,53.31,53.59,439184
TMO,2016-04-11,142.51,143.26,141.45,141.66,922626
TPR,2016-04-11,39.08,39.58,38.67,39.31,4636928
TRIP,2016-04-11,62.48,62.86,60.55,60.59,2043410
TROW,2016-04-11,72.43,73.47,72.14,72.19,1175633
TRV,2016-04-11,115.35,116.28,114.73,114.78,1176600
TSCO,2016-04-11,87.38,88.18,86.74,86.98,872944
TSN,2016-04-11,67.94,68.84,67.42,67.44,2244083
TSS,2016-04-11,49.42,49.86,49.03,49.1,1826814
TWX,2016-04-11,73.62,73.9,73.22,73.27,5918798
TXN,2016-04-11,57.9,58.635,57.79,57.82,3663602
TXT,2016-04-11,36.98,37.34,36.76,36.82,1394115
T,2016-04-11,38.67,38.685,38.33,38.39,17720618
UAA,2016-04-11,43.36,43.47,40.8557,41.15,15364989
UAL,2016-04-11,53.38,55.2,53.28,53.71,4584853
UA,2016-04-11,43.64,43.68,40.97,41.46,4094862
UDR,2016-04-11,37.31,37.42,36.71,36.72,2307691
UHS,2016-04-11,123.5,124.39,121.37,121.74,632640
ULTA,2016-04-11,201.51,204.62,200.63,202.1,1598833
UNH,2016-04-11,125.83,126.94,125.83,126.33,3119234
UNM,2016-04-11,30.9,31.43,30.76,30.97,1739314
UNP,2016-04-11,79.14,80.51,78.58,78.69,4109597
UPS,2016-04-11,104.61,105.31,103.8,103.86,1922516
URI,2016-04-11,59.88,60.99,59.55,59.58,1468231
USB,2016-04-11,39.58,40.04,39.41,39.53,7321261
UTX,2016-04-11,101.58,102.93,101.11,102.14,4583468
VAR,2016-04-11,80.38,80.81,80.2,80.24,387523
VFC,2016-04-11,62.74,63.03,61.92,61.93,1235800
VIAB,2016-04-11,38.12,38.78,37.71,38.13,3020020
VLO,2016-04-11,62.39,62.69,60.69,60.74,6120360
VMC,2016-04-11,109.08,109.63,106.47,106.54,1095124
VNO,2016-04-11,95.24,95.76,94.55,94.63,470317
VRSK,2016-04-11,77.97,77.99,76.7611,76.84,537846
VRSN,2016-04-11,90.28,91.28,89.02,89.08,572582
VRTX,2016-04-11,85.96,86.79,84.06,84.47,1413002
VTR,2016-04-11,62.7,63.11,62.58,62.87,1424010
VZ,2016-04-11,52.36,52.4,51.5,51.61,14975892
V,2016-04-11,78.36,78.78,77.77,77.82,5957176
WAT,2016-04-11,131.48,132.35,130.12,130.66,408681
WBA,2016-04-11,81.72,82.14,81.015,81.15,3099899
WDC,2016-04-11,43.8,45.49,43.52,44.23,5018025
WEC,2016-04-11,59,59.45,58.7,58.73,1998569
WFC,2016-04-11,47.11,47.71,47,47.03,15113542
WHR,2016-04-11,182.24,185.56,181.82,183.52,700678
WLTW,2016-04-11,114.11,115.95,114.11,114.64,553784
WMB,2016-04-11,16.37,17.51,16.37,17.06,28315007
WMT,2016-04-11,68.01,68.37,67.38,67.4,7865437
WM,2016-04-11,57.84,58,57.27,57.29,1900160
WRK,2016-04-11,37.59,38.06,37.03,37.23,1039877
WU,2016-04-11,19.71,19.92,19.65,19.72,4908031
WYNN,2016-04-11,99.63,101.45,98.3,98.31,3806875
WYN,2016-04-11,76,77.49,75.71,76.44,1926410
WY,2016-04-11,31.3,31.7,31.24,31.31,5226404
XEC,2016-04-11,102.61,103.26,101.89,102.92,1009418
XEL,2016-04-11,41.03,41.23,40.75,40.8,2266128
XLNX,2016-04-11,46.41,46.75,46.185,46.21,1506920
XL,2016-04-11,35.92,36.18,35.7,35.86,1765063
XOM,2016-04-11,83.33,84.24,83.28,83.32,9924974
XRAY,2016-04-11,59.79,60.16,59.36,59.5,1361532
XRX,2016-04-11,44.04,44.44,43.68,43.92,1291721
XYL,2016-04-11,41.12,41.49,40.76,41.23,1415088
YUM,2016-04-11,82.47,82.7,81.65,81.8,2018443
ZBH,2016-04-11,109.06,109.71,108.67,109.3,1396002
ZION,2016-04-11,23.67,24.11,23.57,23.72,1999227
ZTS,2016-04-11,47,47.04,46.48,46.67,3962142
AAL,2016-04-12,38.82,39.43,38.76,39.19,6426030
AAPL,2016-04-12,109.34,110.5,108.66,110.44,27232325
AAP,2016-04-12,154.66,156.6,153.5,156.5,674564
ABBV,2016-04-12,58.98,60.05,58.69,59.9,7243661
ABC,2016-04-12,84.61,85.15,84.0499,84.9,1735067
ABT,2016-04-12,42.36,43.07,42.36,42.83,5100180
ACN,2016-04-12,113.33,114.5,112.916,114.4,2715537
ADBE,2016-04-12,93.18,93.6701,92.2211,93.42,2078977
ADI,2016-04-12,58.73,58.985,58.07,58.8,1456189
ADM,2016-04-12,36.04,36.9,36.03,36.83,2202359
ADP,2016-04-12,89.93,90.16,89.41,90.11,1503853
ADSK,2016-04-12,56.98,57.13,55.072,55.92,2598543
ADS,2016-04-12,207.05,209.16,199.78,204.4,1159976
AEE,2016-04-12,48.78,48.86,48.42,48.71,1793672
AEP,2016-04-12,65.75,66.38,65.62,66.31,1773644
AES,2016-04-12,11.06,11.19,11.005,11.16,3976280
AET,2016-04-12,108.28,109.38,107.55,109.29,1868718
AFL,2016-04-12,64.27,65.6,64.08,65.53,3555502
AGN,2016-04-12,226.89,228.97,220.75,222.57,9757888
AIG,2016-04-12,53.46,53.87,53.145,53.79,11796213
AIV,2016-04-12,41.42,41.83,41.27,41.6,990235
AIZ,2016-04-12,78.95,79.8,77.99,79.7,724827
AJG,2016-04-12,43.89,44.17,43.575,44.09,787680
AKAM,2016-04-12,51.18,51.61,49.8001,50.54,3063091
ALB,2016-04-12,65.58,65.85,65.26,65.3,1070043
ALGN,2016-04-12,73.37,73.7,72.71,73.09,367524
ALK,2016-04-12,78.88,79.89,78.75,79.25,977483
ALLE,2016-04-12,63.44,63.99,63.13,63.41,574217
ALL,2016-04-12,66.75,67.4,66.62,67.21,1571298
ALXN,2016-04-12,148.49,153.91,147.87,153.55,1461082
AMAT,2016-04-12,21.03,21.04,20.77,20.93,8306083
AMD,2016-04-12,2.79,2.85,2.76,2.81,16131946
AME,2016-04-12,49.49,50.18,49.3,50.02,878376
AMGN,2016-04-12,156.14,159.2,156.1142,158.6,2763431
AMG,2016-04-12,159.89,164.71,158.52,164.15,445213
AMP,2016-04-12,92.63,94.27,92.19,94.17,1190753
AMT,2016-04-12,105.91,106.49,105.26,106.17,1495699
AMZN,2016-04-12,598.4,604.06,592.31,603.17,2641062
ANDV,2016-04-12,82.71,85.1,81.82,83.8,1753439
ANSS,2016-04-12,87.49,87.49,86.21,86.57,395608
ANTM,2016-04-12,141.07,143.44,140.83,142.87,1142375
AON,2016-04-12,101.85,102.54,101.24,102.51,682854
AOS,2016-04-12,38.175,38.595,38.04,38.48,751394
APA,2016-04-12,50.59,53.69,50.14,53.29,5144970
APC,2016-04-12,47.89,50.54,47.55,50.11,5954414
APD,2016-04-12,143.78,144.84,142.84,144.23,612688
APH,2016-04-12,58.24,58.39,57.78,58.28,1286229
ARE,2016-04-12,91.13,92.88,91.045,92.53,479669
ARNC,2016-04-12,28.02,28.5,27.48,28.44,22272356
ATVI,2016-04-12,33.43,33.66,33.03,33.48,5235925
AVB,2016-04-12,186.11,186.2,183.81,185.61,761075
AVGO,2016-04-12,156.01,156.37,153,155.43,1653719
AVY,2016-04-12,71.36,71.81,71.25,71.61,773290
AWK,2016-04-12,70.1,70.449,69.66,70.39,870718
AXP,2016-04-12,60,60.71,59.8001,60.68,4360254
AYI,2016-04-12,250.06,253.76,248.29,249.83,352310
AZO,2016-04-12,774.12,778.27,769.79,777.04,218339
A,2016-04-12,39.47,39.825,39.34,39.75,992495
BAC,2016-04-12,13,13.33,12.93,13.27,100791577
BAX,2016-04-12,41.92,42.145,41.72,42.03,2815591
BA,2016-04-12,127.62,130.38,126.68,129.47,4239155
BBT,2016-04-12,32.7,33.15,32.56,33.05,4104627
BBY,2016-04-12,30.62,30.83,29.81,30.82,4837400
BDX,2016-04-12,154.4,157.93,154.27,157.67,1120413
BEN,2016-04-12,37.52,38.32,37.05,37.97,6782425
BF.B,2016-04-12,47.695,48.115,47.515,48.005,1051548
BIIB,2016-04-12,265,268.6799,262.27,267.61,1459066
BK,2016-04-12,36.01,36.33,35.91,36.13,5531155
BLK,2016-04-12,334.04,339.87,332.33,339.31,559556
BLL,2016-04-12,35.31,35.665,35.13,35.575,1909326
BMY,2016-04-12,65.96,67.29,65.86,66.84,4394111
BRK.B,2016-04-12,141.25,142.49,140.98,142.4,2649297
BSX,2016-04-12,19.22,19.34,19.14,19.31,4305582
BWA,2016-04-12,34.95,35.25,34.46,34.92,1196980
BXP,2016-04-12,127.5,129.73,127.37,129.2,828670
CAG,2016-04-12,45.73,46.44,45.665,46.31,3102177
CAH,2016-04-12,82.33,82.86,81.92,82.56,1405013
CAT,2016-04-12,75.06,76.74,74.47,76.1,5129572
CA,2016-04-12,30.21,30.32,29.815,29.99,3126878
CBG,2016-04-12,28.59,29.26,28.4,29.02,2789268
CBOE,2016-04-12,63.93,64.47,63.58,64.08,555488
CBS,2016-04-12,53.51,53.9,53.28,53.58,2762821
CB,2016-04-12,118.44,119.73,117.88,119.43,1504321
CCI,2016-04-12,87.6,88.03,87.085,87.68,1024549
CCL,2016-04-12,51.28,51.39,50.82,51.23,3538649
CDNS,2016-04-12,23.27,23.37,22.79,22.98,2927463
CELG,2016-04-12,103.33,105.7999,103.14,105.26,3996798
CERN,2016-04-12,55.05,55.585,54.6,55.5,1463462
CFG,2016-04-12,21.16,21.545,21.14,21.51,4149325
CF,2016-04-12,30.19,30.75,29.51,30.54,3270678
CHD,2016-04-12,46.66,46.955,46.525,46.87,878614
CHK,2016-04-12,4.84,6.15,4.83,6.05,183964109
CHRW,2016-04-12,72.03,72.7,71.46,72.49,1260388
CHTR,2016-04-12,200.26,202.19,199.5,200.25,1341743
CINF,2016-04-12,64.89,65.74,64.82,65.66,519074
CI,2016-04-12,131.97,136.31,131.96,135.78,1499884
CLX,2016-04-12,128.09,128.42,127.31,128.17,659243
CL,2016-04-12,70.83,71.37,70.77,71.23,2548969
CMA,2016-04-12,37.49,38.45,37.23,38.2,2256098
CMCSA,2016-04-12,30.695,31.03,30.63,30.86,15116056
CME,2016-04-12,89.99,90.38,89.46,90.05,3204435
CMG,2016-04-12,445.52,447.003,434.0601,444.62,1065081
CMI,2016-04-12,106.69,108.19,106.13,107.8,1078454
CMS,2016-04-12,41.7,41.8199,41.48,41.72,1544048
CNC,2016-04-12,59.5,59.715,58.5,59.02,3017500
CNP,2016-04-12,20.9,21.36,20.89,21.26,3648199
COF,2016-04-12,67.55,68.46,67.41,68.31,2861984
COG,2016-04-12,23.13,23.99,22.98,23.79,6140256
COL,2016-04-12,91.29,91.69,90.6,91.19,670047
COO,2016-04-12,155.18,156.02,154.43,155.45,208398
COP,2016-04-12,41.57,43.83,41.36,43.47,10651816
COST,2016-04-12,149.6,150.68,148.51,150.52,2268547
COTY,2016-04-12,28.52,29.21,28.2,29.18,583299
CPB,2016-04-12,63.99,64.23,63.59,63.98,1070217
CRM,2016-04-12,74.53,74.54,73.44,74.27,2259726
CSCO,2016-04-12,27.14,27.66,26.95,27.64,27741441
CSRA,2016-04-12,26.18,26.42,25.9,26.15,1127982
CSX,2016-04-12,24.65,25.12,24.56,24.99,10777952
CTAS,2016-04-12,89.35,89.96,88.955,89.83,526437
CTL,2016-04-12,32.09,32.415,31.945,32,3529556
CTSH,2016-04-12,60.84,60.84,58.94,59.46,6307689
CTXS,2016-04-12,78.5,78.72,77.35,78.15,1674605
CVS,2016-04-12,101.22,101.45,100.41,101.23,2794391
CVX,2016-04-12,95.69,97.94,95.43,97.51,8783354
CXO,2016-04-12,105.55,108.89,104.55,107.09,1187016
C,2016-04-12,41.28,41.96,41.12,41.9,19888671
DAL,2016-04-12,46.83,47.26,46.5201,46.63,8254588
DE,2016-04-12,75.91,76.94,75.79,76.6,2011457
DFS,2016-04-12,50.6,51.58,50.6,51.49,2421067
DGX,2016-04-12,72.89,73.2,72.39,72.85,729669
DG,2016-04-12,82.63,83.7882,81.76,83.35,2162973
DHI,2016-04-12,30.35,30.87,30.21,30.71,2528270
DHR,2016-04-12,92.93,93.73,92.74,93.48,1514093
DISCA,2016-04-12,28.44,28.57,27.91,28.38,2527650
DISCK,2016-04-12,27.61,27.76,27.44,27.64,1853969
DISH,2016-04-12,43.38,43.91,43.29,43.74,785886
DIS,2016-04-12,96.28,97.53,96.07,97.35,6277150
DLR,2016-04-12,90.58,91.5213,90.28,91.4,1095548
DLTR,2016-04-12,78.84,80.36,77.64,80.16,1563873
DOV,2016-04-12,64.08,66.03,63.8996,65.28,1725268
DPS,2016-04-12,90.74,91.47,90.45,90.6,989110
DRE,2016-04-12,22.55,22.61,22.285,22.46,4344424
DRI,2016-04-12,64.8,66.11,64.8,65.88,2567127
DTE,2016-04-12,88.94,89.23,88.6001,89.09,725590
DUK,2016-04-12,79.75,80.39,79.35,80.22,2075295
DVA,2016-04-12,73.45,74,73.315,73.78,684981
DVN,2016-04-12,29.79,31.26,29.29,30.96,16470229
D,2016-04-12,72.91,73.325,72.78,73.22,2776285
EA,2016-04-12,63.14,63.146,61.9,62.96,2960805
EBAY,2016-04-12,24.19,24.55,24.03,24.42,8928036
ECL,2016-04-12,111.51,112.94,111.5,112.59,885314
ED,2016-04-12,75.51,76.11,75.2601,76.05,1312458
EFX,2016-04-12,114.09,114.09,113.09,113.48,448040
EIX,2016-04-12,70.54,71.06,70.11,70.99,1820432
EL,2016-04-12,95.09,95.69,94.51,94.73,1252647
EMN,2016-04-12,72.59,73.62,72.33,73.24,920425
EMR,2016-04-12,53.87,54.9,53.79,54.53,3385152
EOG,2016-04-12,74.46,77.83,73.54,77.51,5527980
EQIX,2016-04-12,326.2,326.2,321.21,322.13,663013
EQR,2016-04-12,72.36,72.508,71.88,72.36,2314346
EQT,2016-04-12,65.88,69.61,65.49,69,1346148
ESRX,2016-04-12,69.73,71.07,69.71,70.26,4290429
ESS,2016-04-12,227.34,228.94,224.09,228.65,527981
ES,2016-04-12,56.67,56.8,56.43,56.67,1764273
ETFC,2016-04-12,23.5,23.95,23.5,23.82,2220987
ETN,2016-04-12,60.78,61.785,60.74,61.54,2525443
ETR,2016-04-12,76.25,76.9,76.11,76.56,3132656
EW,2016-04-12,105.98,106.65,104.35,105.74,1496665
EXC,2016-04-12,34.52,35.125,34.415,35.08,6072337
EXPD,2016-04-12,47.99,48,47.47,47.88,915625
EXPE,2016-04-12,102.05,104.85,102.05,104.57,1891973
EXR,2016-04-12,91.95,92.36,91.35,92.13,994507
FAST,2016-04-12,45,46.18,45,45.34,7922311
FBHS,2016-04-12,56.97,57.59,56.87,57.52,1400772
FB,2016-04-12,109.34,111.1645,108.99,110.61,26248081
FCX,2016-04-12,10.03,10.48,9.9,10.43,59355984
FDX,2016-04-12,163.56,165.78,163.04,165.11,1667688
FE,2016-04-12,35.52,36,35.4,35.75,3634167
FFIV,2016-04-12,95.73,95.8799,93.64,95.19,1410587
FISV,2016-04-12,99.85,100.23,99.07,100.21,1094298
FIS,2016-04-12,64.1,64.39,63.74,64.03,1417215
FITB,2016-04-12,16.49,16.73,16.4389,16.65,6716704
FLIR,2016-04-12,32.51,32.75,32.14,32.48,856377
FLR,2016-04-12,51.62,53,51.557,52.77,1436175
FLS,2016-04-12,42.49,43.625,42.355,43.3,1219712
FL,2016-04-12,59.47,60.32,58.17,59.98,3697385
FMC,2016-04-12,37.53,38.18,37.4,38,787232
FOXA,2016-04-12,28.64,29.48,28.64,29.29,13568498
FOX,2016-04-12,28.73,29.52,28.73,29.42,3971649
FRT,2016-04-12,156.28,157.14,154.78,155.89,273893
FTI,2016-04-12,27.46,28.25,27.21,28.08,2639006
F,2016-04-12,12.72,12.84,12.66,12.81,23416972
GD,2016-04-12,131.94,133.85,131.82,133.55,826881
GE,2016-04-12,30.68,30.93,30.58,30.81,27555276
GGP,2016-04-12,28.85,29.17,28.7899,29.13,3148855
GILD,2016-04-12,96,97.4,95.5,97.24,9224791
GIS,2016-04-12,63.12,63.59,62.97,63.46,3606359
GLW,2016-04-12,21.02,21.08,20.76,20.83,11371407
GM,2016-04-12,29.56,29.77,29.27,29.71,11214545
GOOGL,2016-04-12,758.43,764.92,751.565,764.32,1369358
GOOG,2016-04-12,738,743.83,731.01,743.09,1352992
GPC,2016-04-12,97,97.8,95.97,97.59,914853
GPN,2016-04-12,72.36,72.6275,71.27,71.81,2693917
GPS,2016-04-12,23.94,23.99,23.24,23.58,9255203
GRMN,2016-04-12,40.12,40.58,40,40.42,925264
GS,2016-04-12,152.67,155.09,151.3,154.31,2732861
GT,2016-04-12,31.12,31.51,30.93,31.23,2479590
GWW,2016-04-12,229.49,230.96,226.96,229.64,688514
HAL,2016-04-12,37.32,37.99,36.73,37.66,12394081
HAS,2016-04-12,79.81,80.975,79.355,80.94,1122373
HBAN,2016-04-12,9.42,9.6,9.37,9.57,10777315
HBI,2016-04-12,26.96,27.2168,26.61,26.98,2368301
HCA,2016-04-12,79.28,80.03,79.28,79.78,3206834
HCN,2016-04-12,69.92,70.24,69.52,69.88,1390677
HCP,2016-04-12,34.79,35.26,34.705,34.98,3079381
HD,2016-04-12,133.3,134.72,133.11,134.38,4251412
HES,2016-04-12,55.33,57.785,54.79,57.36,5368959
HIG,2016-04-12,45.01,45.44,44.64,45.41,2370170
HII,2016-04-12,139.71,142.15,138.17,141.31,267484
HOG,2016-04-12,45.22,45.64,44.74,44.92,1898890
HOLX,2016-04-12,35.31,35.31,34.91,35.23,1973249
HON,2016-04-12,112.09,113.35,112,113.03,2140308
HPE,2016-04-12,17.71,17.76,17.18,17.24,8787887
HPQ,2016-04-12,12.2,12.31,11.78,12.22,28336407
HP,2016-04-12,58.49,61.08,58.28,60.1,3726675
HRB,2016-04-12,23.99,24.375,23.83,24.21,3456779
HRL,2016-04-12,41.2,41.23,40.58,40.68,4812830
HRS,2016-04-12,76.42,76.93,75.8,76.72,1039024
HSIC,2016-04-12,83.475,84.39,82.83,84.195,677650
HST,2016-04-12,15.63,15.885,15.545,15.86,7524694
HSY,2016-04-12,91.44,92.42,91.1233,92.14,526469
HUM,2016-04-12,167.71,170.65,167.7,170.41,976806
IBM,2016-04-12,149.61,150.11,148.58,149.63,3595750
ICE,2016-04-12,46.666,46.816,45.876,46.6,2993905
IDXX,2016-04-12,80.29,80.88,79.745,80.34,682000
IFF,2016-04-12,117.63,118.89,117.38,118.53,553448
ILMN,2016-04-12,170,172.41,167.5,171.44,722078
INCY,2016-04-12,75.71,77.53,75.26,77.37,808541
INFO,2016-04-12,34.43,34.99,34.4,34.61,1168123
INTC,2016-04-12,31.88,31.94,31.38,31.86,16774210
INTU,2016-04-12,102.64,103.1,101.84,102.71,1452063
IPG,2016-04-12,22.76,22.99,22.64,22.79,2891012
IP,2016-04-12,40.35,40.6,39.99,40.52,2398787
IQV,2016-04-12,70.14,70.44,69.17,69.4,599782
IRM,2016-04-12,32.92,33.205,32.75,33.16,1038679
IR,2016-04-12,60.76,61.66,60.76,61.45,1314920
ISRG,2016-04-12,208.7998,209.7898,206.4831,208.5031,874305
ITW,2016-04-12,103.35,105,103.27,104.38,1345927
IT,2016-04-12,87.26,87.6,86.5101,87.45,235256
IVZ,2016-04-12,29.84,30.23,29.505,30.08,4574143
JBHT,2016-04-12,83.56,84.497,82.9,84.24,565377
JCI,2016-04-12,37.3508,37.979,37.3476,37.6649,1675399
JEC,2016-04-12,41.44,42.09,41.36,41.8,971695
JNJ,2016-04-12,109,110.24,108.75,109.6,8412327
JNPR,2016-04-12,23.13,23.21,22.4,23.06,23681938
JPM,2016-04-12,58.34,59.39,58.2,59.28,17779234
JWN,2016-04-12,50.78,51.93,49.95,51.59,3684632
KEY,2016-04-12,10.89,11.03,10.84,11.02,9191416
KHC,2016-04-12,78,78.63,77.54,78.33,2348275
KIM,2016-04-12,28.49,28.65,28.31,28.63,1724470
KLAC,2016-04-12,72.22,72.41,71.69,72.15,1199132
KMB,2016-04-12,137.53,138.195,136.76,138.13,1471941
KMI,2016-04-12,17.89,18.89,17.78,18.76,23881501
KMX,2016-04-12,51.16,51.98,51.0664,51.59,2326026
KORS,2016-04-12,51.38,51.95,50.79,51.62,2534285
KO,2016-04-12,46.41,46.76,46.35,46.65,11219103
KR,2016-04-12,37.2,37.32,36.895,37.16,6000663
KSS,2016-04-12,42.44,42.99,41.72,42.68,2323394
KSU,2016-04-12,88.43,88.74,86.71,87.44,1597144
K,2016-04-12,77.05,77.53,77.05,77.34,912843
LB,2016-04-12,77.3,79.47,75.91,79.07,9309882
LEG,2016-04-12,48.74,49.12,48.47,48.69,769964
LEN,2016-04-12,46.4804,46.8823,46.1372,46.6961,1369766
LH,2016-04-12,117.65,118.25,117.01,117.56,934896
LKQ,2016-04-12,31.57,32.4,31.36,32.29,2044165
LLL,2016-04-12,119.36,120.37,119.36,119.83,454712
LLY,2016-04-12,73.78,75.29,73.53,74.57,2849823
LMT,2016-04-12,224.75,226.87,224.1803,225.98,682413
LNC,2016-04-12,38.49,39.34,38.28,39.27,2260081
LNT,2016-04-12,36.645,36.895,36.3532,36.825,837546
LOW,2016-04-12,75.38,76.01,75.2,75.73,3864138
LRCX,2016-04-12,81.7,82,80.29,81.4,2399882
LUK,2016-04-12,15.69,16.08,15.61,16.06,2030460
LUV,2016-04-12,44.38,44.95,44.23,44.65,4340318
LYB,2016-04-12,85.82,88.16,85.45,87.88,3389810
L,2016-04-12,38.31,38.71,38.2,38.69,1023170
MAA,2016-04-12,101.47,102.28,100.885,101.81,529637
MAC,2016-04-12,79.01,79.555,78.86,79.07,777542
MAR,2016-04-12,67.13,67.575,66.9,67.34,3384558
MAS,2016-04-12,31.45,31.86,31.45,31.78,2332370
MAT,2016-04-12,32.78,33.4,32.72,33.06,3944097
MA,2016-04-12,93.76,93.99,93.14,93.86,2673669
MCD,2016-04-12,128.08,128.28,126.89,127.61,5211376
MCHP,2016-04-12,48.58,48.68,47.94,48.3,1467666
MCK,2016-04-12,162.94,165.21,162.35,164.33,1461393
MCO,2016-04-12,94.3,95.54,94.02,95.32,841251
MDLZ,2016-04-12,42.07,42.53,41.95,42.4,5689690
MDT,2016-04-12,75.8,76.77,75.75,76.62,3813192
MET,2016-04-12,42.72,43.34,42.425,43.16,4328226
MGM,2016-04-12,22.07,22.75,22.01,22.65,6212465
MHK,2016-04-12,194.29,196.72,193.84,195.27,337131
MKC,2016-04-12,98.53,98.96,97.78,98.9,649932
MLM,2016-04-12,164.21,165.035,162.92,163.85,558196
MMC,2016-04-12,60.76,61.54,60.68,61.5,2706631
MMM,2016-04-12,167.01,168.3954,166.93,168.03,1636492
MNST,2016-04-12,43.5433,43.7166,42.9566,43.3966,2886018
MON,2016-04-12,87,87.68,86.1,87.42,2222940
MOS,2016-04-12,24.98,25.64,24.57,25.53,6008756
MO,2016-04-12,63.6,63.98,63.33,63.82,4980593
MPC,2016-04-12,38.2,39.25,37.69,38.99,7376858
MRK,2016-04-12,54.97,55.75,54.94,55.34,5937028
MRO,2016-04-12,12.03,13.39,11.87,13.12,43935656
MSFT,2016-04-12,54.37,54.78,53.76,54.65,24944288
MSI,2016-04-12,75.02,75.14,74.5961,75.04,924367
MS,2016-04-12,24.22,24.85,24.18,24.58,14947793
MTB,2016-04-12,109.45,111.78,109.35,111.45,450248
MTD,2016-04-12,350.65,355.61,349.35,354.08,108598
MU,2016-04-12,10.51,10.54,10.05,10.17,25679556
MYL,2016-04-12,45.61,46.9399,45.61,46.25,8074991
M,2016-04-12,39.94,40.35,39.28,40.07,4214930
NAVI,2016-04-12,12.23,12.48,12.15,12.42,5170243
NBL,2016-04-12,32.53,34.005,31.95,33.64,4522333
NCLH,2016-04-12,53.57,54.03,53.0305,53.93,938861
NDAQ,2016-04-12,63.65,64.05,61.76,63.15,2002943
NEE,2016-04-12,116.48,117.26,116.07,117.05,1431602
NEM,2016-04-12,31.23,31.25,30,30.63,9658470
NFLX,2016-04-12,103.15,107.22,102.21,106.98,12436982
NFX,2016-04-12,34.75,35.89,34.1,35.67,5031310
NI,2016-04-12,23.52,23.75,23.3,23.63,1721893
NKE,2016-04-12,58,58.62,56.89,58.55,12471148
NLSN,2016-04-12,52.57,53.04,52.39,52.9,1541066
NOC,2016-04-12,200.05,201.03,199.5001,200.2,706033
NOV,2016-04-12,27.48,28.06,26.92,27.83,11282647
NRG,2016-04-12,13.14,13.38,12.84,13.28,4739286
NSC,2016-04-12,79.44,79.69,78.22,78.72,2634105
NTAP,2016-04-12,26.13,26.3,25.7,26.13,2003050
NTRS,2016-04-12,64.08,65.25,63.99,65.16,909272
NUE,2016-04-12,48.04,48.4,47.55,48.09,2640569
NVDA,2016-04-12,36,36.05,35.14,35.84,7319077
NWL,2016-04-12,43.94,43.98,43.11,43.81,5061716
NWSA,2016-04-12,12.35,12.55,12.2601,12.47,2251153
NWS,2016-04-12,12.76,12.98,12.75,12.91,474443
OKE,2016-04-12,30.41,32.66,30.2,32.35,3074325
OMC,2016-04-12,83.34,84.48,83.15,84.34,1164361
ORCL,2016-04-12,40.31,40.52,39.99,40.42,9245042
ORLY,2016-04-12,268.04,269.01,265.44,268.75,868729
OXY,2016-04-12,71.28,72.92,70.33,72.45,4211047
O,2016-04-12,63.12,63.92,63.07,63.74,2140252
PAYX,2016-04-12,52.76,53.12,52.47,53.09,1992267
PBCT,2016-04-12,15.56,15.68,15.375,15.65,2685805
PCAR,2016-04-12,53.06,53.82,52.67,53.65,2070924
PCG,2016-04-12,59.02,59.3,58.59,59.21,1762544
PCLN,2016-04-12,1268.55,1304.58,1255.11,1300.28,449622
PDCO,2016-04-12,44.9,44.99,44.33,44.43,960554
PEG,2016-04-12,45.71,46.33,45.5,46.26,2185139
PEP,2016-04-12,104.17,105.12,104.12,104.91,3777205
PFE,2016-04-12,31.9,32.14,31.8,31.96,42864282
PFG,2016-04-12,39.84,40.44,39.47,40.32,1690712
PGR,2016-04-12,34.37,34.77,34.235,34.71,3670513
PG,2016-04-12,82.71,83.21,82.45,82.83,7081592
PHM,2016-04-12,17.59,17.915,17.495,17.83,5763517
PH,2016-04-12,110.82,112.445,110.57,111.53,1671785
PKG,2016-04-12,59.96,60.94,59.49,60.68,750631
PKI,2016-04-12,49.8,50.34,49.76,49.91,327814
PLD,2016-04-12,44.12,44.26,43.76,43.97,4262811
PM,2016-04-12,100.47,101.82,100.41,101.63,4464095
PNC,2016-04-12,81.94,82.97,81.44,82.87,3281542
PNR,2016-04-12,51.93,53.3,51.93,53.11,963889
PNW,2016-04-12,74.26,74.69,73.9701,74.64,647761
PPG,2016-04-12,112.09,113.17,111.36,112.94,871345
PPL,2016-04-12,37.22,37.54,37.1,37.46,2252846
PRGO,2016-04-12,127.51,127.51,124.07,125.76,1777417
PRU,2016-04-12,71.98,73.53,71.74,73.27,2467814
PSA,2016-04-12,273,276.84,272.07,276.16,604059
PSX,2016-04-12,84.67,86.09,84.06,85.98,2587521
PVH,2016-04-12,93,93.75,91.39,93.62,1319121
PWR,2016-04-12,21.92,22.6,21.86,22.39,1826854
PXD,2016-04-12,143.24,150.33,142.79,147.41,2897696
PX,2016-04-12,112.98,114.42,112.36,114.06,774456
PYPL,2016-04-12,38.32,38.32,37.34,37.8,7677829
QCOM,2016-04-12,51.05,51.1,50.2,50.82,6116949
QRVO,2016-04-12,47.96,48.34,47.16,47.68,1196328
RCL,2016-04-12,80,81.29,79.52,80.7,1858686
REGN,2016-04-12,396.33,410.49,394.2,408.07,1047289
REG,2016-04-12,74.57,75.47,74.3,75.08,439612
RE,2016-04-12,194.86,197.445,194,197.22,174356
RF,2016-04-12,7.83,8,7.79,7.97,15865841
RHI,2016-04-12,44.3,44.4,43.88,44.27,1228221
RHT,2016-04-12,72.94,73,71.6,72.61,1071225
RJF,2016-04-12,45.13,46.48,45.1256,46.23,686955
RL,2016-04-12,91.31,91.73,89.64,91.08,1386932
RMD,2016-04-12,58.85,59.49,58.65,59.41,487938
ROK,2016-04-12,112,113.64,111.99,112.99,394925
ROP,2016-04-12,177.31,178.34,176.09,177.49,301136
ROST,2016-04-12,56.16,56.49,55.44,56.41,1554058
RRC,2016-04-12,35.23,38.51,34.63,38.01,8460087
RSG,2016-04-12,45.94,46.05,45.78,45.93,1695845
RTN,2016-04-12,125.2,126.2,125.18,126.04,907123
SBAC,2016-04-12,98.82,101.37,98.62,100.41,1172194
SBUX,2016-04-12,58.95,59.68,58.37,59.5,17565750
SCG,2016-04-12,69.31,69.81,69.13,69.77,476492
SCHW,2016-04-12,27.19,27.58,27.02,27.45,8029714
SEE,2016-04-12,49.61,49.75,48.99,49.05,1093183
SHW,2016-04-12,294.52,298.61,294.26,297.66,738216
SIG,2016-04-12,112.41,113.12,110.58,112.51,891081
SJM,2016-04-12,127.71,128.27,127.41,127.97,367662
SLB,2016-04-12,74.17,76.16,73.86,75.9,8227592
SLG,2016-04-12,98.86,99.27,98.32,99.1,1284234
SNA,2016-04-12,156.18,157.15,155.3801,156.21,406877
SNI,2016-04-12,64.79,65.83,64.27,64.51,1125313
SNPS,2016-04-12,47.95,48.435,47.35,47.82,380128
SO,2016-04-12,50.54,50.8299,50.29,50.77,3475454
SPGI,2016-04-12,96.97,98.15,96.495,97.78,886060
SPG,2016-04-12,207.28,208.94,206.66,208.11,885868
SRCL,2016-04-12,126.11,126.69,125.26,125.53,1050866
SRE,2016-04-12,103.53,104.22,103.015,104.09,906034
STI,2016-04-12,36.11,36.91,36.11,36.75,4813947
STT,2016-04-12,56.85,57.78,56.51,57.49,1703145
STX,2016-04-12,34.94,35.1819,34.03,35.04,4681494
STZ,2016-04-12,157.61,158.35,156.65,156.95,1447229
SWKS,2016-04-12,76.23,76.35,73.66,74.64,3768372
SWK,2016-04-12,106.41,107.6,106.12,107.49,887317
SYF,2016-04-12,27.97,28.26,27.85,28.16,6152841
SYK,2016-04-12,108.14,109.46,108.14,109.45,1283281
SYMC,2016-04-12,17.94,18.02,17.83,17.97,8293140
SYY,2016-04-12,46.64,47,46.64,46.95,2286674
TAP,2016-04-12,92.73,93.37,92.35,92.87,1324196
TDG,2016-04-12,223.97,226.63,222.1101,225.16,294473
TEL,2016-04-12,62.17,62.97,61.94,62.64,1632862
TGT,2016-04-12,79.94,81.06,79.36,80.78,3338862
TIF,2016-04-12,71.05,71.5,69.67,70.24,1876071
TJX,2016-04-12,75.52,76.15,75,76.04,2668428
TMK,2016-04-12,53.8,54.79,53.47,54.76,589338
TMO,2016-04-12,142.27,142.82,141.53,142.43,1139511
TPR,2016-04-12,39.14,39.46,38.46,39.01,3450906
TRIP,2016-04-12,60.56,61.49,60.2,61.44,1801036
TROW,2016-04-12,72.45,74.09,72.0201,74.04,1668931
TRV,2016-04-12,114.81,115.29,114.13,115.19,1749446
TSCO,2016-04-12,87.24,89.07,86.97,88.86,1000075
TSN,2016-04-12,67.61,68.82,67.37,68.37,2506708
TSS,2016-04-12,49.18,49.47,48.81,49.44,1263148
TWX,2016-04-12,73.43,74.03,73.05,73.77,3552515
TXN,2016-04-12,57.82,58.67,57.43,58.44,4476639
TXT,2016-04-12,36.88,37.32,36.78,37.15,1261772
T,2016-04-12,38.47,38.79,38.38,38.67,17646431
UAA,2016-04-12,41.15,41.41,40.01,41.4,8177757
UAL,2016-04-12,53.89,54.7771,53.825,54.07,3392710
UA,2016-04-12,41.25,41.66,40.23,41.65,3613194
UDR,2016-04-12,36.78,37.03,36.48,36.9,1493679
UHS,2016-04-12,121.63,123.1,121.63,122.49,749281
ULTA,2016-04-12,203.5,205.11,201.6375,203.94,1190993
UNH,2016-04-12,126.3,127.36,125.4,126.8,2887244
UNM,2016-04-12,31.11,31.67,30.945,31.62,1360088
UNP,2016-04-12,78.33,80.26,78.19,79.64,4628410
UPS,2016-04-12,104.07,105.63,104,105.23,2555665
URI,2016-04-12,59.71,60.28,58.72,59.96,946183
USB,2016-04-12,39.74,40.35,39.545,40.26,7661502
UTX,2016-04-12,102.29,103.48,102.29,103.08,3188744
VAR,2016-04-12,80.34,81.42,79.91,81.21,405770
VFC,2016-04-12,61.96,62.72,61.3,62.57,1240315
VIAB,2016-04-12,38.26,38.93,38.02,38.59,2899314
VLO,2016-04-12,60.8,61.7,59.75,60.9,7141421
VMC,2016-04-12,106.48,106.9,105.7701,106.54,1101329
VNO,2016-04-12,95.35,97.545,95.26,96.89,1283645
VRSK,2016-04-12,76.98,77.84,76.93,77.74,450005
VRSN,2016-04-12,89.53,89.55,88.13,88.61,2376540
VRTX,2016-04-12,84.79,85.19,82.54,83.37,1832752
VTR,2016-04-12,63.15,63.5,62.81,63.26,1138850
VZ,2016-04-12,51.66,52.19,51.605,51.95,12334962
V,2016-04-12,77.72,78.55,77.65,78.52,5963021
WAT,2016-04-12,130.99,132.51,130.685,132.19,458347
WBA,2016-04-12,81.26,81.7,80.905,81.31,3624049
WDC,2016-04-12,44.94,44.94,43.03,43.97,4192016
WEC,2016-04-12,58.82,59.17,58.62,59.13,1250052
WFC,2016-04-12,47.14,47.83,46.95,47.77,18772599
WHR,2016-04-12,183.71,185.99,182.59,185.17,503739
WLTW,2016-04-12,114.99,115.99,114.75,115.79,775919
WMB,2016-04-12,17.19,17.865,16.8,17.71,10749712
WMT,2016-04-12,67.57,68.87,67.45,68.8,7734579
WM,2016-04-12,57.37,57.5,57.08,57.21,1534647
WRK,2016-04-12,37.21,38.05,36.96,37.94,1548997
WU,2016-04-12,19.77,19.9,19.66,19.89,5503179
WYNN,2016-04-12,97.76,98.2212,95.52,97.19,3439515
WYN,2016-04-12,76.41,77.17,76.265,76.86,982743
WY,2016-04-12,31.29,31.73,31.17,31.45,4822625
XEC,2016-04-12,104.3,107.8,102.57,107.04,1502514
XEL,2016-04-12,40.82,41.065,40.64,40.99,3158671
XLNX,2016-04-12,46.11,46.32,45.405,45.87,1770069
XL,2016-04-12,35.96,36.38,35.79,36.33,1501179
XOM,2016-04-12,83.69,84.63,83.37,84.35,9986128
XRAY,2016-04-12,59.46,60.06,59.22,59.71,1084580
XRX,2016-04-12,44.16,44.8,44.12,44.56,2185040
XYL,2016-04-12,41.37,41.93,41.31,41.65,1253526
YUM,2016-04-12,81.64,82.33,80.72,82.06,3804960
ZBH,2016-04-12,109.69,111.74,109.38,111.57,1898801
ZION,2016-04-12,23.85,24.65,23.73,24.49,3151809
ZTS,2016-04-12,46.84,47.115,46.6,47.01,3634764
AAL,2016-04-13,39.3,40.01,38.89,39.94,12493627
AAPL,2016-04-13,110.8,112.34,110.8,112.04,33257316
AAP,2016-04-13,157.68,160.9,157.46,160.49,696700
ABBV,2016-04-13,59.87,60,58.7,59.06,7023002
ABC,2016-04-13,85.33,85.78,84.65,85.17,1930230
ABT,2016-04-13,42.87,43.42,42.68,43.35,4140692
ACN,2016-04-13,113.87,115.02,113.47,114.96,4390457
ADBE,2016-04-13,93.82,94.6012,93.69,94.53,2054988
ADI,2016-04-13,59.18,59.85,58.81,59.8,1354198
ADM,2016-04-13,37.06,37.3,36.98,37.14,2756452
ADP,2016-04-13,90.54,90.54,89.7,90.24,1663479
ADSK,2016-04-13,56.26,57.835,55.9749,57.71,1562370
ADS,2016-04-13,206.16,215.52,204.8401,215.14,950534
AEE,2016-04-13,48.8,48.8,48.125,48.3,1453056
AEP,2016-04-13,66.4,66.4,65.41,65.79,1943409
AES,2016-04-13,11.22,11.29,11.1,11.23,4542875
AET,2016-04-13,109.99,110.78,109.06,110.54,1701549
AFL,2016-04-13,65.94,66.45,65.75,66.45,2439424
AGN,2016-04-13,222.52,223.05,212.67,220.4,12616150
AIG,2016-04-13,54.08,55.15,54.08,55.14,6487531
AIV,2016-04-13,41.4,41.5,40.49,40.62,1431768
AIZ,2016-04-13,80.02,81.38,80.02,81.27,501564
AJG,2016-04-13,44.19,44.8,44.12,44.8,661741
AKAM,2016-04-13,50.76,51.97,50.6101,51.79,1600034
ALB,2016-04-13,65.8,66.32,64.43,65,2325275
ALGN,2016-04-13,73.22,73.49,72.87,73.09,502602
ALK,2016-04-13,80.03,82,79.73,81.87,1118802
ALLE,2016-04-13,63.64,64.33,63.35,64.28,746645
ALL,2016-04-13,67.54,67.89,66.82,67.53,1687623
ALXN,2016-04-13,154.59,155.83,151.13,152.88,1622310
AMAT,2016-04-13,20.96,21.38,20.95,21.31,8393588
AMD,2016-04-13,2.78,2.82,2.73,2.8,8047980
AME,2016-04-13,50.39,50.92,50.09,50.88,1121658
AMGN,2016-04-13,159.02,160.89,158.23,160.06,3860554
AMG,2016-04-13,166.2,170.71,165.3301,170.49,506147
AMP,2016-04-13,95.43,97.64,95.32,97.63,1288097
AMT,2016-04-13,106.74,106.75,105.81,106.23,2271261
AMZN,2016-04-13,607.68,616.81,605.29,614.82,4228349
ANDV,2016-04-13,84.35,86,83.51,85.55,1409568
ANSS,2016-04-13,87.41,89.29,87.0675,89.17,541264
ANTM,2016-04-13,143.58,144.92,142.5,143.55,1179658
AON,2016-04-13,103.08,103.78,102.53,103.75,744856
AOS,2016-04-13,38.91,39.55,38.69,39.525,1000484
APA,2016-04-13,53.1,53.11,51.52,52.46,3769262
APC,2016-04-13,49.75,50.47,48.7,49.32,4407755
APD,2016-04-13,144.97,145.21,143.65,144.4,872188
APH,2016-04-13,58.8,59.09,58.5,59.05,1084920
ARE,2016-04-13,92.76,92.76,91.44,92.05,440398
ARNC,2016-04-13,28.77,30.2145,28.545,29.37,16251702
ATVI,2016-04-13,33.92,35.3,33.85,35.16,8358487
AVB,2016-04-13,186.12,186.5,182.09,183.09,973708
AVGO,2016-04-13,156.47,159.65,155.6101,159.48,2173044
AVY,2016-04-13,71.95,72.39,71.46,72.31,586440
AWK,2016-04-13,70.77,70.77,69.62,70.39,871081
AXP,2016-04-13,60.89,62.43,60.842,62.16,4689743
AYI,2016-04-13,252.71,257.13,250.59,256.6,522909
AZO,2016-04-13,782.02,782.4199,772.2,777.45,212619
A,2016-04-13,39.52,41,39.5,40.69,2495340
BAC,2016-04-13,13.55,13.85,13.53,13.79,138647249
BAX,2016-04-13,42.2,42.42,42.11,42.34,2205084
BA,2016-04-13,130.49,131.5,129.81,131.14,3514790
BBT,2016-04-13,33.41,34.22,33.33,34.21,5727352
BBY,2016-04-13,30.96,32.2,30.96,32.16,5148815
BDX,2016-04-13,158.62,159.2199,157.51,158.98,768703
BEN,2016-04-13,38.32,39.68,38.215,39.58,4034972
BF.B,2016-04-13,48.305,48.395,47.165,47.52,846698
BIIB,2016-04-13,269.22,272.767,267.35,271.73,1394969
BK,2016-04-13,36.44,37.78,36.43,37.78,6000639
BLK,2016-04-13,343,348.62,341.42,348.29,960225
BLL,2016-04-13,35.75,35.97,35.215,35.935,2436258
BMY,2016-04-13,67,67.66,66.4169,67.57,5643555
BRK.B,2016-04-13,142.95,144.14,142.89,144.04,3562773
BSX,2016-04-13,19.4,19.59,19.28,19.57,6105333
BWA,2016-04-13,35.33,36.98,35.3,36.75,2186612
BXP,2016-04-13,129.84,129.88,127.8,128.35,727707
CAG,2016-04-13,46.34,46.5,45.47,45.71,3386754
CAH,2016-04-13,83.04,83.92,82.67,83.87,1239532
CAT,2016-04-13,76.87,79.16,76.56,79.13,9365677
CA,2016-04-13,30.17,30.37,30.07,30.28,2607682
CBG,2016-04-13,29.35,30.2,29.32,30.15,2637413
CBOE,2016-04-13,64.5,64.71,63.531,64.61,756244
CBS,2016-04-13,54.03,54.55,53.78,54.29,4719894
CB,2016-04-13,120.13,120.68,119.16,120.51,1529009
CCI,2016-04-13,88.02,88.17,87.6421,87.9,1477359
CCL,2016-04-13,51.52,51.79,51.17,51.68,4515483
CDNS,2016-04-13,23.11,23.365,22.93,23.33,2045185
CELG,2016-04-13,106.44,107.79,105.28,107.6,4354509
CERN,2016-04-13,55.48,55.945,55.17,55.91,1251399
CFG,2016-04-13,21.75,22.74,21.66,22.6,6202632
CF,2016-04-13,30.85,31.46,30.55,31.22,4429605
CHD,2016-04-13,47.03,47.04,46.31,46.74,1211606
CHK,2016-04-13,6.11,6.56,5.92,6.06,104115365
CHRW,2016-04-13,72.68,73.5725,72.42,72.95,871251
CHTR,2016-04-13,202,204.99,199.92,202.71,1437020
CINF,2016-04-13,65.84,66.09,65.3,66.07,596952
CI,2016-04-13,136.24,139.88,135.565,137,1540301
CLX,2016-04-13,128.44,128.63,125.5,126.14,1594033
CL,2016-04-13,71.33,71.5,70.58,70.83,2599984
CMA,2016-04-13,38.7,39.95,38.46,39.69,3259726
CMCSA,2016-04-13,31.09,31.195,30.865,30.975,15666470
CME,2016-04-13,90.82,90.88,89.58,90.27,4799065
CMG,2016-04-13,442.73,446.64,435.89,444.66,1067745
CMI,2016-04-13,108.96,113.77,108.76,113.7,4132767
CMS,2016-04-13,41.82,41.82,41.04,41.33,1744048
CNC,2016-04-13,59.4,59.93,58.75,59.72,2238872
CNP,2016-04-13,21.33,21.36,21.095,21.2,2396589
COF,2016-04-13,69,70.87,68.98,70.84,3366104
COG,2016-04-13,23.78,23.78,22.86,23.2,6176320
COL,2016-04-13,91.82,93.02,91.33,92.8,478333
COO,2016-04-13,156.19,156.6,153.69,154.8,391153
COP,2016-04-13,43.63,43.96,43.01,43.58,9397610
COST,2016-04-13,151.57,152.08,150.59,151.88,2079230
COTY,2016-04-13,29.65,29.95,29.36,29.81,781811
CPB,2016-04-13,64,64.06,62.4809,62.81,2132069
CRM,2016-04-13,74.77,76.19,74.45,75.95,3099862
CSCO,2016-04-13,27.96,28.28,27.72,28.23,25433265
CSRA,2016-04-13,26.23,26.51,25.97,26.49,1155023
CSX,2016-04-13,25.9,26.32,25.07,26.03,17213492
CTAS,2016-04-13,91.38,91.38,90.44,90.59,996039
CTL,2016-04-13,32.03,32.3,31.675,32.19,3308900
CTSH,2016-04-13,60.07,60.7399,59.44,60.45,6670605
CTXS,2016-04-13,78.86,80,78.33,79.7,1321908
CVS,2016-04-13,101.6,101.94,100.98,101.13,3395994
CVX,2016-04-13,97.8,97.91,97.03,97.6,6406752
CXO,2016-04-13,107.43,107.81,105.2975,107.28,1467545
C,2016-04-13,42.55,44.49,42.55,44.25,33135421
DAL,2016-04-13,47.15,48.13,46.86,48.04,10882469
DE,2016-04-13,76.75,78.53,76.33,78.46,3187074
DFS,2016-04-13,51.89,52.66,51.78,52.61,2409644
DGX,2016-04-13,73.36,73.5,72.9,73.22,945627
DG,2016-04-13,83.46,83.77,82.72,83.29,2359260
DHI,2016-04-13,30.82,31.68,30.81,31.6,3325913
DHR,2016-04-13,93.84,94.37,93.58,94.25,1784700
DISCA,2016-04-13,28.59,29.075,28.36,28.7,2113453
DISCK,2016-04-13,27.86,28.01,27.71,27.85,2031149
DISH,2016-04-13,44.07,44.8,44.05,44.68,1483131
DIS,2016-04-13,98.03,99.81,97.96,99.48,7967391
DLR,2016-04-13,91.73,91.835,88.81,89.16,1229953
DLTR,2016-04-13,80.41,80.59,79.57,80.43,1569001
DOV,2016-04-13,65.61,66.24,65.31,66.12,1368582
DPS,2016-04-13,90.68,90.69,89.26,89.36,1356593
DRE,2016-04-13,22.54,22.54,22.19,22.26,4121116
DRI,2016-04-13,66,66.39,65.25,65.58,1726940
DTE,2016-04-13,89.4,89.46,88,88.69,829351
DUK,2016-04-13,80.41,80.41,79.13,79.63,1899901
DVA,2016-04-13,74.03,74.27,73.77,74.19,626837
DVN,2016-04-13,30.76,31.28,30.075,30.96,13266220
D,2016-04-13,73.44,73.44,72.41,72.8,1790695
EA,2016-04-13,63.04,65.03,62.91,64.77,3106728
EBAY,2016-04-13,24.58,25.6,24.55,25.08,17002221
ECL,2016-04-13,113,114.2,112.72,114.13,1509730
ED,2016-04-13,76.01,76.01,74.71,75.25,1587030
EFX,2016-04-13,114.28,115.02,113.5,114.95,407574
EIX,2016-04-13,71.08,71.11,69.69,70.07,2095096
EL,2016-04-13,95.25,95.25,94.26,94.52,1173031
EMN,2016-04-13,73.89,74.41,73.48,74.36,934363
EMR,2016-04-13,54.99,55.51,54.58,55.47,4258999
EOG,2016-04-13,77.61,78.18,76.32,77.78,4629055
EQIX,2016-04-13,322.4,322.4,318.41,321.55,519969
EQR,2016-04-13,72.74,72.75,70.4,70.56,3062809
EQT,2016-04-13,68.98,68.98,66.51,68.18,1698347
ESRX,2016-04-13,70.69,71.62,70.47,71.11,3515597
ESS,2016-04-13,229.79,229.79,222.17,222.95,861596
ES,2016-04-13,56.86,56.86,55.95,56.07,1752247
ETFC,2016-04-13,24.12,25.07,24.05,24.87,3528056
ETN,2016-04-13,61.95,63.135,61.73,63.04,2420235
ETR,2016-04-13,76.91,76.91,76.01,76.55,1287519
EW,2016-04-13,106.27,109,106.23,108.32,1876933
EXC,2016-04-13,35.09,35.09,34.61,34.76,3613869
EXPD,2016-04-13,48.09,48.5,47.85,48.46,1166295
EXPE,2016-04-13,104.94,107.21,104.69,106.92,2304669
EXR,2016-04-13,92.47,92.62,90.68,91.49,823945
FAST,2016-04-13,45.34,46,45.1,45.82,3504861
FBHS,2016-04-13,57.83,59.26,57.725,58.84,1202464
FB,2016-04-13,112.23,112.65,106.52,110.51,88227393
FCX,2016-04-13,10.74,11.23,10.72,10.82,55023440
FDX,2016-04-13,165.72,167.45,165.7,167.22,1602995
FE,2016-04-13,35.78,35.8,35.495,35.65,2968283
FFIV,2016-04-13,96.09,97.52,95.55,97.15,1148100
FISV,2016-04-13,100.69,100.8742,99.82,100.29,1106791
FIS,2016-04-13,64.37,64.5062,63.77,64.28,1815373
FITB,2016-04-13,16.82,17.4531,16.81,17.41,7539158
FLIR,2016-04-13,32.73,32.99,32.48,32.92,548018
FLR,2016-04-13,53,53.31,52.55,53.16,1554489
FLS,2016-04-13,43.73,44.4701,43.38,44.45,833275
FL,2016-04-13,61.56,62.32,61.39,61.97,3910413
FMC,2016-04-13,38.51,39.645,38.39,39.62,1094091
FOXA,2016-04-13,29.51,30.015,29.48,29.8,11634078
FOX,2016-04-13,29.56,30.01,29.56,29.88,4209211
FRT,2016-04-13,156.4,156.59,153.73,154.7,372509
FTI,2016-04-13,28.19,28.86,28.04,28.71,2257316
F,2016-04-13,12.87,13.12,12.85,13.06,29331148
GD,2016-04-13,134.48,134.99,133.5,134.32,1387821
GE,2016-04-13,30.98,31.1,30.94,30.98,23692740
GGP,2016-04-13,29.06,29.27,28.565,28.84,2614088
GILD,2016-04-13,97.84,97.97,96.65,97.19,9298987
GIS,2016-04-13,63.45,63.52,62.5,62.69,2559139
GLW,2016-04-13,20.96,21.13,20.895,21.08,9355859
GM,2016-04-13,30.01,30.87,29.94,30.78,11076770
GOOGL,2016-04-13,770.31,775.75,764.5908,771.91,1771308
GOOG,2016-04-13,749.16,754.38,744.261,751.72,1707641
GPC,2016-04-13,98.11,99.44,98.01,99.33,630818
GPN,2016-04-13,72.07,75.8,71.94,75.68,2966857
GPS,2016-04-13,23.74,24.06,23.68,23.93,4806230
GRMN,2016-04-13,40.94,42.42,40.715,42.32,2251542
GS,2016-04-13,156.53,159.99,156.38,159.85,5151130
GT,2016-04-13,31.49,32.24,31.32,32.11,3105878
GWW,2016-04-13,231.3,234.24,229.88,233.78,465516
HAL,2016-04-13,37.87,38.49,37.6,38.31,11374775
HAS,2016-04-13,81.05,81.85,80.98,81.5,755117
HBAN,2016-04-13,9.67,9.94,9.62,9.9,12270066
HBI,2016-04-13,27.18,27.55,26.89,27.51,2876560
HCA,2016-04-13,80.5,81,79.97,80.6,2937093
HCN,2016-04-13,70,70,69.4,69.64,1448253
HCP,2016-04-13,35.12,35.25,34.84,35.1,2543974
HD,2016-04-13,134.86,134.86,133.22,133.84,4324776
HES,2016-04-13,57.28,57.65,56.1322,56.58,4070236
HIG,2016-04-13,45.8,46.23,45.53,46.19,2074091
HII,2016-04-13,142.66,143.5,141.2,143.14,274295
HOG,2016-04-13,47.01,47.185,45.84,46.83,6388260
HOLX,2016-04-13,35.45,36.1,35.15,36,6909311
HON,2016-04-13,113.93,114.95,113.44,114.74,3457805
HPE,2016-04-13,17.29,17.51,17.15,17.5,8243231
HPQ,2016-04-13,12.34,12.74,12.26,12.64,16054721
HP,2016-04-13,60.38,60.63,58.89,60.14,1702702
HRB,2016-04-13,24.33,25.12,24.21,25.01,4433330
HRL,2016-04-13,40.68,40.85,39.49,39.82,6597479
HRS,2016-04-13,77.16,78.415,77.16,78.34,730524
HSIC,2016-04-13,84.735,84.94,84.08,84.7,641250
HST,2016-04-13,15.98,16.12,15.87,16.1,6260558
HSY,2016-04-13,92.2,92.33,91.47,92.1,1118144
HUM,2016-04-13,170.7,172.11,168.69,169.96,1198146
IBM,2016-04-13,150.75,151.23,149.63,151.23,3168392
ICE,2016-04-13,47.046,47.55,46.422,47.502,3324525
IDXX,2016-04-13,80.99,80.99,79.97,80.45,729591
IFF,2016-04-13,119.36,120.05,118.78,119.98,758051
ILMN,2016-04-13,172.6,176.55,170.76,174.01,1063080
INCY,2016-04-13,77.64,79.49,76.57,79.22,1046122
INFO,2016-04-13,34.7,35.11,34.51,35.07,562244
INTC,2016-04-13,31.97,32.18,31.95,32.13,19968076
INTU,2016-04-13,102.97,103.55,102.71,103.31,1358639
IPG,2016-04-13,22.9,23.49,22.84,23.46,7437973
IP,2016-04-13,40.86,41.37,40.8,41.32,2608990
IQV,2016-04-13,69.88,70.1427,69.53,70,651095
IRM,2016-04-13,33.32,33.32,32.95,33.2,1355955
IR,2016-04-13,61.96,63.47,61.69,63.33,1733249
ISRG,2016-04-13,208.9498,210.2231,207.4165,209.0031,988560
ITW,2016-04-13,104.9,105.05,104.15,104.97,1863495
IT,2016-04-13,87.88,88.3,87.39,88.16,328679
IVZ,2016-04-13,30.58,31.22,30.52,31.22,3525594
JBHT,2016-04-13,84.69,86.8499,84.69,86.38,988208
JCI,2016-04-13,37.7906,38.5445,37.7277,38.4398,2536266
JEC,2016-04-13,41.96,43.06,41.94,42.95,557814
JNJ,2016-04-13,110,110.35,109.31,109.87,5758284
JNPR,2016-04-13,23.15,23.88,23.12,23.82,9238109
JPM,2016-04-13,60.48,62.16,60.38,61.79,37516774
JWN,2016-04-13,51.78,52.02,51.16,51.99,3674450
KEY,2016-04-13,11.16,11.58,11.13,11.5,17835400
KHC,2016-04-13,78.68,78.73,77.09,77.4,3246351
KIM,2016-04-13,28.73,28.73,28.32,28.69,2819246
KLAC,2016-04-13,72.22,72.91,72.19,72.9,553492
KMB,2016-04-13,138.39,138.39,135.4903,135.66,1990500
KMI,2016-04-13,18.87,18.87,18.43,18.56,14725135
KMX,2016-04-13,52.18,53.97,51.99,53.94,3045613
KORS,2016-04-13,51.93,53.48,51.34,53.15,3532691
KO,2016-04-13,46.77,46.78,45.82,46.04,13234140
KR,2016-04-13,37.39,37.88,37.3,37.86,5486785
KSS,2016-04-13,42.86,43.45,42.59,43.25,2515189
KSU,2016-04-13,89.31,91.1,88.15,90.54,2497886
K,2016-04-13,77.5,77.5,76.4,76.67,1685871
LB,2016-04-13,79.43,80.14,79.04,79.81,1986078
LEG,2016-04-13,48.86,48.98,48.57,48.78,831030
LEN,2016-04-13,46.9412,47.8333,46.8137,47.7059,1716370
LH,2016-04-13,118.1,118.59,117.37,118.25,757493
LKQ,2016-04-13,32.5,33.23,32.29,33.2,1702552
LLL,2016-04-13,120.42,120.66,119.44,120.09,430049
LLY,2016-04-13,74.73,75.235,74.08,75.16,2341615
LMT,2016-04-13,227,227.16,224.93,226.38,809135
LNC,2016-04-13,39.88,41.11,39.76,40.99,2057578
LNT,2016-04-13,36.95,36.95,36.215,36.46,1015038
LOW,2016-04-13,76.11,76.8,75.63,76.66,4192854
LRCX,2016-04-13,82.18,82.82,81.64,82.81,2562630
LUK,2016-04-13,16.18,16.71,16.16,16.68,2597390
LUV,2016-04-13,45.07,45.99,44.76,45.84,7720103
LYB,2016-04-13,88.69,89.67,87.61,88.4,3205174
L,2016-04-13,38.82,39.45,38.76,39.45,1038077
MAA,2016-04-13,101.46,101.8,98.91,99.25,689586
MAC,2016-04-13,79.46,79.46,78.45,79.01,1315212
MAR,2016-04-13,67.88,67.99,67.38,67.63,3471630
MAS,2016-04-13,32,32.255,31.92,32.21,2001708
MAT,2016-04-13,33.32,33.6,33.17,33.42,2555024
MA,2016-04-13,94.5,95.75,94.39,95.75,3698619
MCD,2016-04-13,127.71,127.915,126.08,126.89,4985207
MCHP,2016-04-13,48.38,49.245,48.32,49.22,1164935
MCK,2016-04-13,164.42,167.69,163.35,167.5,1334645
MCO,2016-04-13,96.04,98.43,96.04,97.96,1162418
MDLZ,2016-04-13,42.66,42.98,42.3041,42.7,7388105
MDT,2016-04-13,77,77.41,76.8267,77.34,3723410
MET,2016-04-13,43.58,44.4,43.58,44.36,6106272
MGM,2016-04-13,22.9,23.16,22.71,23.1,6324000
MHK,2016-04-13,196.82,198.84,196.08,198.19,368449
MKC,2016-04-13,98.6,98.77,96.6,96.72,1292110
MLM,2016-04-13,165,165.34,161.965,165.34,671527
MMC,2016-04-13,61.66,62.17,61.53,62.15,1824696
MMM,2016-04-13,168.47,168.9,167.71,168.59,1545911
MNST,2016-04-13,43.5566,43.6033,42.59,42.96,3218217
MON,2016-04-13,88.04,89.78,87.69,89.74,2940510
MOS,2016-04-13,25.89,26.555,25.68,26.52,5014302
MO,2016-04-13,64.11,64.11,61.03,62.07,14748219
MPC,2016-04-13,39.21,39.91,38.73,39.66,4598831
MRK,2016-04-13,55.46,55.99,55.265,55.96,8444469
MRO,2016-04-13,12.97,13.3,12.51,12.92,30817497
MSFT,2016-04-13,55.12,55.4375,54.89,55.35,20817961
MSI,2016-04-13,75.54,75.58,75.01,75.37,1208648
MS,2016-04-13,25.03,25.88,24.98,25.88,18251028
MTB,2016-04-13,112.8,115.8,112.5965,115.53,854867
MTD,2016-04-13,356.26,361.48,350.22,359.34,126551
MU,2016-04-13,10.3,10.9,10.2,10.88,26108935
MYL,2016-04-13,46.71,47.61,46.15,47.22,4064797
M,2016-04-13,40.11,40.38,39.35,40.33,3993213
NAVI,2016-04-13,12.51,12.85,12.44,12.7,4035334
NBL,2016-04-13,33.72,33.77,32.74,32.95,4371240
NCLH,2016-04-13,54.33,55.22,53.8,55.16,752315
NDAQ,2016-04-13,63.44,64.17,63.21,63.95,1265647
NEE,2016-04-13,117.39,117.59,115.76,116.48,1188639
NEM,2016-04-13,30.41,30.47,29.35,29.48,9742481
NFLX,2016-04-13,108,111.28,107.88,109.65,16701709
NFX,2016-04-13,35.46,35.93,34.829,35.08,3386593
NI,2016-04-13,23.68,23.7699,23.35,23.4,2495564
NKE,2016-04-13,59.02,59.95,58.83,59.58,10629071
NLSN,2016-04-13,53.28,53.31,52.67,53.19,1836184
NOC,2016-04-13,200.68,201.3,199.02,201.13,670537
NOV,2016-04-13,27.99,29.27,27.77,29.21,9897279
NRG,2016-04-13,13.31,13.6461,13.07,13.43,4157507
NSC,2016-04-13,79.44,81.76,79.31,81.14,4334248
NTAP,2016-04-13,26.32,26.7,26.24,26.7,2180740
NTRS,2016-04-13,65.62,67.66,65.24,67.61,1204746
NUE,2016-04-13,48.74,49.5,48.5,49.09,2846559
NVDA,2016-04-13,36,36.75,36,36.74,8767861
NWL,2016-04-13,44.24,44.6701,43.97,44.55,4808566
NWSA,2016-04-13,12.54,12.71,12.49,12.7,1852129
NWS,2016-04-13,12.97,13.1,12.93,13.09,617462
OKE,2016-04-13,32.49,32.58,31.74,31.86,2296140
OMC,2016-04-13,84.57,84.78,83.63,84.42,2105177
ORCL,2016-04-13,40.82,41.39,40.63,41.31,12752341
ORLY,2016-04-13,270.73,271.205,266.67,269.37,698686
OXY,2016-04-13,72.65,72.88,71.65,72.24,3753218
O,2016-04-13,63.89,63.89,62.29,63.08,1559779
PAYX,2016-04-13,53.35,53.35,52.64,53.06,2192705
PBCT,2016-04-13,15.76,16.05,15.75,16.03,3476239
PCAR,2016-04-13,54.11,55.61,53.5,55.56,2001162
PCG,2016-04-13,59.34,59.34,58.434,58.83,1635706
PCLN,2016-04-13,1310.35,1329.94,1300.5,1317.76,605677
PDCO,2016-04-13,44.53,44.65,44.2353,44.62,716501
PEG,2016-04-13,46.34,46.34,45.56,45.77,2027358
PEP,2016-04-13,105.34,105.35,103.76,104.12,3802372
PFE,2016-04-13,32.06,32.61,31.97,32.54,36460342
PFG,2016-04-13,40.87,41.66,40.83,41.62,1326352
PGR,2016-04-13,34.84,34.95,34.3935,34.76,3685509
PG,2016-04-13,83.05,83.43,81.84,82.46,11738639
PHM,2016-04-13,17.91,18.525,17.83,18.28,5725504
PH,2016-04-13,112.56,112.95,111.96,112.21,2791722
PKG,2016-04-13,61.21,61.84,60.65,61.77,745065
PKI,2016-04-13,50.15,50.87,49.77,50.71,550119
PLD,2016-04-13,44.31,44.555,43.725,44.53,5301908
PM,2016-04-13,101.89,102,99.37,100.33,5404203
PNC,2016-04-13,83.32,85.51,83.24,85.17,3833755
PNR,2016-04-13,53.69,55.08,53.53,55.02,1191800
PNW,2016-04-13,74.83,74.83,73.77,74.24,874916
PPG,2016-04-13,113.42,114.29,112.7401,114.23,1062905
PPL,2016-04-13,37.47,37.47,36.85,37.11,3345355
PRGO,2016-04-13,126.22,128.85,125.5,127.79,1353063
PRU,2016-04-13,74.2,75.83,74.2,75.77,2553817
PSA,2016-04-13,277.54,277.6,270.22,271.91,631281
PSX,2016-04-13,86.48,87.1,85.8,87.01,2089163
PVH,2016-04-13,94.11,95.66,94.11,94.93,1138478
PWR,2016-04-13,22.46,22.83,22.3201,22.76,1610243
PXD,2016-04-13,147.36,147.75,143.72,146.65,2370993
PX,2016-04-13,114.66,115.62,113.84,115.57,908658
PYPL,2016-04-13,38.25,39.12,38.19,38.79,7082364
QCOM,2016-04-13,51.3,52.44,51.15,51.92,13813483
QRVO,2016-04-13,48.1,50.16,47.82,50.04,1265454
RCL,2016-04-13,81.37,84.56,81.19,84.42,3030111
REGN,2016-04-13,411.24,415,406,410.52,606250
REG,2016-04-13,75.33,75.33,74.23,74.75,409088
RE,2016-04-13,198.62,199.14,196.63,199.06,191850
RF,2016-04-13,8.06,8.43,8.04,8.4,32141637
RHI,2016-04-13,44.64,45.23,44.47,45.23,1021636
RHT,2016-04-13,72.97,74.15,72.7,74.05,1060152
RJF,2016-04-13,46.89,48.63,46.85,48.46,996402
RL,2016-04-13,91.8,93.99,91.594,93.57,1176606
RMD,2016-04-13,59.61,60.35,59.61,60.19,745757
ROK,2016-04-13,114,115.8,113.55,115.55,962801
ROP,2016-04-13,178.03,178.9148,176.62,178.16,531567
ROST,2016-04-13,56.68,57.025,56.105,56.95,1751652
RRC,2016-04-13,38.01,39.755,37.64,37.75,11751166
RSG,2016-04-13,46.05,46.2,45.72,46.01,1789161
RTN,2016-04-13,126.79,127.09,124.75,125.54,1292636
SBAC,2016-04-13,101.28,102.16,100.92,101.46,633610
SBUX,2016-04-13,60.32,61.08,59.75,60.21,9898527
SCG,2016-04-13,69.79,69.79,68.96,69.66,834236
SCHW,2016-04-13,27.89,28.67,27.8,28.62,8264547
SEE,2016-04-13,49.39,50.07,48.48,50.03,1807736
SHW,2016-04-13,298.55,299.99,296.3701,297.08,957792
SIG,2016-04-13,112.99,115.85,112.99,115.38,1250970
SJM,2016-04-13,128.16,128.3,126.62,128.22,919400
SLB,2016-04-13,75.98,77.55,75.7,77.37,8647454
SLG,2016-04-13,99.32,99.53,98.26,98.9,572650
SNA,2016-04-13,157.34,159.585,157.065,159.51,346128
SNI,2016-04-13,64.4,65.48,63.64,65.02,807785
SNPS,2016-04-13,48.08,48.37,47.83,48.25,690430
SO,2016-04-13,50.86,50.905,50.074,50.36,3029411
SPGI,2016-04-13,98.31,99.89,97.86,99.83,1152567
SPG,2016-04-13,209.15,209.15,206.7,207.64,800662
SRCL,2016-04-13,126.06,126.56,125.48,126.34,700714
SRE,2016-04-13,104.35,104.43,103.14,103.97,766395
STI,2016-04-13,37.25,38.585,37.2,38.45,7032330
STT,2016-04-13,58,59.77,57.94,59.74,2468908
STX,2016-04-13,34.73,35.13,33.85,33.93,7300240
STZ,2016-04-13,157.05,157.82,154.96,156.05,2401931
SWKS,2016-04-13,75.26,77.22,75,77.07,2004727
SWK,2016-04-13,107.99,109.325,107.96,109.24,1247234
SYF,2016-04-13,28.38,28.94,28.29,28.92,7194680
SYK,2016-04-13,109.26,109.93,109,109.62,1469587
SYMC,2016-04-13,18.04,18.17,17.99,18.16,5811518
SYY,2016-04-13,47.02,47.12,46.73,47.1,2874028
TAP,2016-04-13,93.33,93.44,92.52,92.92,1001224
TDG,2016-04-13,222.69,226.9799,218.56,225.23,647351
TEL,2016-04-13,63.05,63.52,62.92,63.26,2280371
TGT,2016-04-13,81.11,81.67,80.49,81.56,2497859
TIF,2016-04-13,70.88,72.2,70.54,71.8,1612478
TJX,2016-04-13,76.56,76.77,76.0142,76.63,2610235
TMK,2016-04-13,55.2,55.55,54.95,55.4,390420
TMO,2016-04-13,143.04,145.1,142.99,145.05,1039578
TPR,2016-04-13,39,39.5,38.41,39.45,2866595
TRIP,2016-04-13,61.96,63.86,61.8,63.79,2267406
TROW,2016-04-13,74.72,76.52,74.54,76.5,2418528
TRV,2016-04-13,115.87,116.18,114.8604,115.96,1483917
TSCO,2016-04-13,89.26,89.99,88.95,89.67,1201745
TSN,2016-04-13,68.3,68.385,65.56,65.63,3853912
TSS,2016-04-13,49.35,49.74,48.97,49.73,1303543
TWX,2016-04-13,74.3,75.48,74.22,75,5009607
TXN,2016-04-13,58.72,59.26,58.42,59.17,5053441
TXT,2016-04-13,37.49,38.265,37.44,38.06,1888993
T,2016-04-13,38.78,38.84,38.185,38.25,22606039
UAA,2016-04-13,41.84,43.1199,41.55,42.96,8983971
UAL,2016-04-13,54.48,55.68,54.34,55.58,3789980
UA,2016-04-13,41.33,42.68,41.33,41.8,4425387
UDR,2016-04-13,37.16,37.16,36.02,36.11,2067639
UHS,2016-04-13,123.29,125.83,122.74,125.22,620534
ULTA,2016-04-13,205.44,207.75,205.025,207.42,1116392
UNH,2016-04-13,127.65,128.66,127.27,127.76,2592359
UNM,2016-04-13,31.97,32.46,31.97,32.38,1391758
UNP,2016-04-13,80.67,82.148,80.17,81.72,4501987
UPS,2016-04-13,105.57,106.16,105.47,105.54,2000872
URI,2016-04-13,60.82,62.38,60.32,61.91,1665374
USB,2016-04-13,40.77,41.42,40.67,41.1,10469435
UTX,2016-04-13,103.63,104.75,103.61,104.61,3664545
VAR,2016-04-13,81.68,82.9588,81.65,82.79,514525
VFC,2016-04-13,62.96,63.83,62.666,63.81,1228349
VIAB,2016-04-13,38.89,40.29,38.67,39.82,2445903
VLO,2016-04-13,61.66,62.7,61.055,62.55,4419670
VMC,2016-04-13,107.44,107.57,105.05,106.78,1410500
VNO,2016-04-13,97.37,97.4,95.69,96.04,928836
VRSK,2016-04-13,78,78.7,77.76,78.57,554966
VRSN,2016-04-13,89.35,89.81,88.79,89.52,734034
VRTX,2016-04-13,84.04,85.64,83.2,85.18,2128069
VTR,2016-04-13,63.57,63.64,62.84,63.43,1192132
VZ,2016-04-13,52.07,52.09,50.84,51.29,19752891
V,2016-04-13,79.03,79.93,78.91,79.71,9187302
WAT,2016-04-13,132.77,134.9,132.45,134.74,339039
WBA,2016-04-13,81.95,82,80.82,81.08,5257250
WDC,2016-04-13,43.84,45.04,43.84,44.8,4697298
WEC,2016-04-13,59.18,59.18,58.29,58.6,1613559
WFC,2016-04-13,48.29,49.2466,48.27,49.03,26311931
WHR,2016-04-13,185.95,187.7,185.31,187.33,677866
WLTW,2016-04-13,115.81,118.01,115.1,117.99,621917
WMB,2016-04-13,17.63,18.39,17.42,18.35,9298391
WMT,2016-04-13,69.01,69.42,68.87,69.15,6262715
WM,2016-04-13,57.35,57.47,56.46,57.01,2357473
WRK,2016-04-13,38.23,39.15,38.09,39.11,1352569
WU,2016-04-13,19.94,20.12,19.83,20.06,5103265
WYNN,2016-04-13,96.37,98.195,95.73,97.68,2991667
WYN,2016-04-13,77.29,78.14,76.905,78,963075
WY,2016-04-13,31.43,31.92,31.37,31.77,4767525
XEC,2016-04-13,106.98,107.12,104.48,106.31,1422037
XEL,2016-04-13,41.08,41.13,40.37,40.69,2578489
XLNX,2016-04-13,46.11,46.745,45.915,46.65,1405211
XL,2016-04-13,36.56,36.72,36.15,36.46,1575669
XOM,2016-04-13,84.5,84.91,84.04,84.83,9235668
XRAY,2016-04-13,59.92,60,59.41,59.8,840324
XRX,2016-04-13,44.88,44.88,44.54,44.8,1211968
XYL,2016-04-13,41.75,41.9,41.54,41.84,1101204
YUM,2016-04-13,80.79,82.15,80.74,82.15,2974171
ZBH,2016-04-13,111.83,114.52,111.66,114.45,2541992
ZION,2016-04-13,24.51,25.41,24.49,25.33,4084609
ZTS,2016-04-13,47.15,47.5,46.945,47.5,3295670
AAL,2016-04-14,40.34,41.66,40.2496,41.17,10133381
AAPL,2016-04-14,111.62,112.39,111.33,112.1,25473923
AAP,2016-04-14,160.23,161.51,159.745,160.94,507498
ABBV,2016-04-14,59.15,59.49,59,59.28,5185595
ABC,2016-04-14,84.7,87.14,84.63,86.7,2126537
ABT,2016-04-14,43.38,43.66,43.28,43.51,3118706
ACN,2016-04-14,115,115.27,114.14,114.75,2062235
ADBE,2016-04-14,94.34,94.71,94.01,94.44,1764045
ADI,2016-04-14,59.23,59.62,58.68,59.44,1558033
ADM,2016-04-14,37.02,37.11,36.35,36.59,2842654
ADP,2016-04-14,90.53,90.645,89.96,90.26,1802528
ADSK,2016-04-14,57.76,58.4,57.41,58.08,990814
ADS,2016-04-14,213.5,216.51,212.3,214.48,888200
AEE,2016-04-14,48.19,48.51,48.06,48.35,975982
AEP,2016-04-14,65.61,65.98,65.46,65.59,1122251
AES,2016-04-14,11.22,11.34,11.195,11.24,2510960
AET,2016-04-14,110.21,110.74,109.53,109.69,1793917
AFL,2016-04-14,66.8,67.335,66.67,66.97,2533464
AGN,2016-04-14,220.92,221.765,215.15,216.39,6989196
AIG,2016-04-14,55,55.58,54.82,55.26,5946387
AIV,2016-04-14,40.53,40.54,39.45,39.6,1776586
AIZ,2016-04-14,81.05,81.98,80.58,80.88,518589
AJG,2016-04-14,44.72,44.875,44.487,44.69,678703
AKAM,2016-04-14,51.53,52.34,51.13,51.67,1273999
ALB,2016-04-14,65.24,65.89,64.89,65.45,1849733
ALGN,2016-04-14,73.16,73.43,72.62,73.13,317812
ALK,2016-04-14,82.14,83.26,81.82,81.86,1153217
ALLE,2016-04-14,64.22,64.27,63.51,63.7,463732
ALL,2016-04-14,67.15,67.47,66.58,66.67,2457493
ALXN,2016-04-14,153.55,155.99,152.02,154.75,984712
AMAT,2016-04-14,21.33,21.52,20.72,21.48,18154170
AMD,2016-04-14,2.77,2.79,2.7,2.72,8985330
AME,2016-04-14,51,51.08,50.6,50.68,1125364
AMGN,2016-04-14,159.81,160.77,159.37,160.12,2406821
AMG,2016-04-14,170.56,173.72,169.91,171.82,540575
AMP,2016-04-14,97.29,98.13,96.37,97.14,1238691
AMT,2016-04-14,106.15,106.34,105.08,105.2,1628035
AMZN,2016-04-14,615.07,624.38,615.07,620.75,3512136
ANDV,2016-04-14,85.61,85.84,83.09,83.32,1291147
ANSS,2016-04-14,89.33,89.46,88.43,88.52,246632
ANTM,2016-04-14,143.16,143.72,141.5,143.21,1402016
AON,2016-04-14,103.75,104.4,103.46,103.9,767060
AOS,2016-04-14,39.525,39.7,38.97,39.145,1306670
APA,2016-04-14,52.84,53.45,52.35,52.97,1954533
APC,2016-04-14,49.67,49.88,48.6,49.46,4599698
APD,2016-04-14,144.93,145.18,144.19,145.08,1019992
APH,2016-04-14,59.13,59.19,58.59,58.77,687690
ARE,2016-04-14,92.13,92.59,91.18,92.41,303209
ARNC,2016-04-14,29.67,30.42,29.28,30.03,10469256
ATVI,2016-04-14,35.29,35.29,34.78,34.91,3898193
AVB,2016-04-14,182.62,182.72,178,178.28,1100793
AVGO,2016-04-14,157.29,159.11,156,158.82,2755135
AVY,2016-04-14,72.22,72.59,71.91,72.01,459342
AWK,2016-04-14,70.17,70.51,70.05,70.44,835262
AXP,2016-04-14,62.16,62.68,61.97,62.51,4017864
AYI,2016-04-14,256.05,256.96,252.76,254.93,385627
AZO,2016-04-14,776.33,785.11,775.66,778.14,178296
A,2016-04-14,40.86,41.08,40.53,40.78,1347753
BAC,2016-04-14,13.71,14.28,13.7,14.14,179383276
BAX,2016-04-14,42.81,42.98,42.35,42.65,3522790
BA,2016-04-14,131.5,131.9499,130.53,130.85,4527589
BBT,2016-04-14,34.13,34.84,34,34.5,4531222
BBY,2016-04-14,32.23,32.49,31.93,32.33,3501530
BDX,2016-04-14,158.92,159.37,157.78,158.19,723768
BEN,2016-04-14,39.66,40.2,39.59,39.88,2890920
BF.B,2016-04-14,47.5,48.025,47.3,47.615,1371192
BIIB,2016-04-14,270.71,272,269.07,270.56,910058
BK,2016-04-14,37.71,38.42,37.512,38.06,4652193
BLK,2016-04-14,343,356.2,342.0001,354.91,833684
BLL,2016-04-14,35.715,35.96,35.615,35.925,1955118
BMY,2016-04-14,67.66,68.31,67.52,67.87,3456860
BRK.B,2016-04-14,144.1,144.35,143.47,143.72,2487261
BSX,2016-04-14,19.58,19.62,19.49,19.55,4830314
BWA,2016-04-14,36.98,37.47,36.235,37.05,1631625
BXP,2016-04-14,128.38,128.84,127.885,128.32,482658
CAG,2016-04-14,45.53,45.96,45.19,45.23,2982774
CAH,2016-04-14,83.87,84.38,83.44,83.91,1181038
CAT,2016-04-14,79.44,79.72,78.37,79.05,5372265
CA,2016-04-14,30.24,30.38,29.99,30.05,2305814
CBG,2016-04-14,30.1,30.47,29.861,30.37,2750151
CBOE,2016-04-14,64.59,65.05,64.2,64.34,434111
CBS,2016-04-14,54.21,54.49,53.65,53.66,2896485
CB,2016-04-14,120.49,121.47,120.07,120.34,1525371
CCI,2016-04-14,87.89,87.89,87,87.16,1320883
CCL,2016-04-14,51.66,51.9761,51.04,51.57,2772597
CDNS,2016-04-14,23.36,23.54,23.3,23.32,1302247
CELG,2016-04-14,107.82,107.94,106.07,106.99,3427847
CERN,2016-04-14,55.94,56.52,55.7835,56.44,1272823
CFG,2016-04-14,22.58,23.28,22.45,22.82,5943774
CF,2016-04-14,30.59,30.94,30.15,30.59,4094749
CHD,2016-04-14,46.74,46.8825,46.435,46.515,1148884
CHK,2016-04-14,6.13,6.19,5.74,6.01,52986831
CHRW,2016-04-14,73.01,73.31,72.43,72.9,767973
CHTR,2016-04-14,202.35,203.03,200.61,200.81,1302869
CINF,2016-04-14,66,66.09,65.55,65.8,362784
CI,2016-04-14,137.09,137.2925,134.95,135,965410
CLX,2016-04-14,126.16,127.44,125.98,126.55,811262
CL,2016-04-14,70.81,71.19,70.71,70.8,2744854
CMA,2016-04-14,39.56,40.45,39.49,39.87,2305098
CMCSA,2016-04-14,31.08,31.15,30.835,30.92,13642916
CME,2016-04-14,90.58,91.29,90,90.97,2685164
CMG,2016-04-14,460,460.99,452,456.01,1170232
CMI,2016-04-14,113.51,115.17,112.74,114.57,2463156
CMS,2016-04-14,41.2,41.43,41.14,41.29,1266251
CNC,2016-04-14,59.85,60.128,59.16,59.21,1648483
CNP,2016-04-14,21.18,21.23,20.9,20.96,2916408
COF,2016-04-14,70.66,72.18,70.48,71.47,2871446
COG,2016-04-14,23.14,23.2899,22.515,22.81,6293355
COL,2016-04-14,92.82,93.53,91.93,93.1,608290
COO,2016-04-14,154.51,155.26,153.76,153.77,261799
COP,2016-04-14,43.83,44.3,43.46,44.22,8241232
COST,2016-04-14,152.59,152.91,151.14,151.4,2419999
COTY,2016-04-14,29.85,30.59,29.43,29.58,1492257
CPB,2016-04-14,62.55,62.88,61.68,61.76,2396230
CRM,2016-04-14,76,76.59,75.66,76.15,2696226
CSCO,2016-04-14,28.38,28.4,28.1,28.25,15049112
CSRA,2016-04-14,26.47,26.98,26.16,26.94,1446063
CSX,2016-04-14,26.43,26.43,25.78,26.14,8684979
CTAS,2016-04-14,90.41,90.78,90.04,90.26,612950
CTL,2016-04-14,32.08,32.29,31.82,32.09,3383582
CTSH,2016-04-14,60.45,60.765,60.06,60.36,2710914
CTXS,2016-04-14,80.11,80.9,79.47,80.81,1335235
CVS,2016-04-14,101.42,101.62,100.86,101.11,3384877
CVX,2016-04-14,97.65,98.27,97.36,97.98,6162187
CXO,2016-04-14,107.42,108.19,106.32,107.8,831533
C,2016-04-14,44.14,45.29,44.02,44.98,26885108
DAL,2016-04-14,48.95,49.8,48.274,48.49,15906520
DE,2016-04-14,78.45,78.8,77.48,77.66,2355996
DFS,2016-04-14,52.46,52.68,52.09,52.32,2513467
DGX,2016-04-14,73.28,74.42,72.95,73.95,786798
DG,2016-04-14,83.21,83.45,82.58,82.71,2145177
DHI,2016-04-14,31.56,31.73,31.24,31.4,3619846
DHR,2016-04-14,94.63,94.82,94.03,94.05,1712011
DISCA,2016-04-14,28.69,28.845,28.37,28.38,2065753
DISCK,2016-04-14,27.85,27.975,27.59,27.61,1880136
DISH,2016-04-14,44.76,44.89,44.22,44.42,1757183
DIS,2016-04-14,99.79,99.866,98.26,98.63,6676152
DLR,2016-04-14,89.23,89.23,86.71,87.63,1942336
DLTR,2016-04-14,80.37,80.7494,79.695,80.25,1014997
DOV,2016-04-14,66.53,66.91,65.83,66.06,1132360
DPS,2016-04-14,89.25,89.51,88.18,88.25,2009934
DRE,2016-04-14,22.27,22.39,22.12,22.21,2410728
DRI,2016-04-14,65.48,65.66,64.55,64.85,2124037
DTE,2016-04-14,88.57,88.9,88.1,88.28,814575
DUK,2016-04-14,79.61,79.7599,79.055,79.45,1807844
DVA,2016-04-14,74.37,74.56,73.98,74.2,737738
DVN,2016-04-14,31.18,31.41,30.58,31.35,10436512
D,2016-04-14,72.8,73.1,72.41,72.7,1620011
EA,2016-04-14,64.85,65.235,64.43,64.94,2100650
EBAY,2016-04-14,25.29,25.315,24.96,25.21,7870714
ECL,2016-04-14,114.4,115.98,114.0775,115.47,1343794
ED,2016-04-14,75.12,75.45,74.86,75.28,1313220
EFX,2016-04-14,115.18,117.22,115.18,115.97,626958
EIX,2016-04-14,69.95,70.51,69.67,70.04,1583798
EL,2016-04-14,94.61,95.3,94.15,94.71,1066732
EMN,2016-04-14,74.38,74.97,73.95,74.16,1169986
EMR,2016-04-14,55.74,55.74,54.97,55.07,2440289
EOG,2016-04-14,78.03,78.63,77,77.81,2666691
EQIX,2016-04-14,320.78,322.19,318.6,320.75,357191
EQR,2016-04-14,70.3,70.43,68.99,69.37,2704240
EQT,2016-04-14,68.1,68.43,65.78,67.05,1385264
ESRX,2016-04-14,71.33,71.64,70.93,71.17,2480817
ESS,2016-04-14,222.66,222.66,217.465,218.89,511084
ES,2016-04-14,55.98,56.22,55.84,56.1,1695003
ETFC,2016-04-14,24.84,25.12,24.67,24.77,2345485
ETN,2016-04-14,63.31,63.39,62.43,62.58,2107994
ETR,2016-04-14,76.34,76.8,75.65,75.84,1419531
EW,2016-04-14,107.91,108.73,107.27,107.49,1173326
EXC,2016-04-14,34.76,35.12,34.71,34.94,3804283
EXPD,2016-04-14,48.5,48.91,48.17,48.7,1258705
EXPE,2016-04-14,109.06,109.5,107.63,108.82,3084223
EXR,2016-04-14,91.1,91.37,88.95,89.26,1127603
FAST,2016-04-14,45.97,46.08,45.62,45.77,2267125
FBHS,2016-04-14,58.73,59.96,58.15,58.32,788937
FB,2016-04-14,110.62,112.04,110.26,110.84,28473322
FCX,2016-04-14,10.85,11.07,10.54,10.73,37776267
FDX,2016-04-14,167.15,167.55,165.64,165.7,1039508
FE,2016-04-14,35.6,35.8,35.39,35.41,2719103
FFIV,2016-04-14,97.3,97.77,96.44,96.85,652772
FISV,2016-04-14,100.53,100.62,99.58,99.67,977026
FIS,2016-04-14,64.18,64.48,63.93,64.19,1176389
FITB,2016-04-14,17.42,17.95,17.35,17.73,10393594
FLIR,2016-04-14,32.97,33,32.69,32.82,368155
FLR,2016-04-14,53.27,53.62,52.805,52.88,1309044
FLS,2016-04-14,44.38,44.85,44.17,44.4,640014
FL,2016-04-14,62.07,62.41,61.32,61.42,1889516
FMC,2016-04-14,39.78,39.85,39.02,39.52,2376737
FOXA,2016-04-14,30,30,29.64,29.85,8586945
FOX,2016-04-14,29.97,30.02,29.65,29.79,4368683
FRT,2016-04-14,154.44,155.33,154.01,154.25,205895
FTI,2016-04-14,28.76,28.9,27.84,28.23,2975086
F,2016-04-14,13.09,13.18,13.02,13.09,22453659
GD,2016-04-14,134.12,134.44,132.9,133.57,1159867
GE,2016-04-14,30.99,31.08,30.86,31.02,21497386
GGP,2016-04-14,28.8,28.94,28.63,28.87,2991760
GILD,2016-04-14,97.01,98.77,96.9,98.19,8743406
GIS,2016-04-14,62.68,62.82,62.06,62.11,2687296
GLW,2016-04-14,21,21.095,20.5,20.77,8666897
GM,2016-04-14,30.84,31.05,30.64,30.72,8218786
GOOGL,2016-04-14,775.36,779.61,773.22,775.39,1349610
GOOG,2016-04-14,754.01,757.31,752.705,753.2,1135271
GPC,2016-04-14,99.29,99.5,98.1,98.42,811343
GPN,2016-04-14,75.75,76.19,75.137,75.3,2630266
GPS,2016-04-14,23.72,23.89,23.47,23.71,3951128
GRMN,2016-04-14,42.3,42.32,41.9,42.09,914883
GS,2016-04-14,159.53,162.273,159.15,160.91,3067064
GT,2016-04-14,32.12,32.28,31.77,31.94,1679907
GWW,2016-04-14,234.55,234.8,232.25,234.47,372495
HAL,2016-04-14,38.39,38.87,38.03,38.38,9829677
HAS,2016-04-14,81.85,81.96,81.17,81.33,651249
HBAN,2016-04-14,9.88,10.11,9.87,9.99,11266453
HBI,2016-04-14,27.56,27.73,27.16,27.32,2496615
HCA,2016-04-14,80.79,81,80.24,80.72,2818842
HCN,2016-04-14,69.61,69.9,69.18,69.67,2051053
HCP,2016-04-14,35.09,35.19,34.985,35.05,2823393
HD,2016-04-14,133.5,134.7125,132.88,134.37,4183300
HES,2016-04-14,56.73,57.88,56.46,57.72,3856404
HIG,2016-04-14,46.2,46.51,45.91,46.02,2254643
HII,2016-04-14,143.32,143.74,141.4101,143.62,348365
HOG,2016-04-14,46.83,47.82,46.64,47.5,4089679
HOLX,2016-04-14,36.06,36.54,35.84,36.25,2910841
HON,2016-04-14,114.99,114.99,114.19,114.52,1766510
HPE,2016-04-14,17.36,17.4,17.06,17.26,6686197
HPQ,2016-04-14,12.56,12.69,12.34,12.55,14172546
HP,2016-04-14,60.71,60.86,59.06,59.69,1230980
HRB,2016-04-14,25.03,25.07,23.98,24.02,5295789
HRL,2016-04-14,39.62,40,39.22,39.25,4452293
HRS,2016-04-14,78.18,78.46,77.52,77.65,940094
HSIC,2016-04-14,84.74,85.065,84.25,84.8,594860
HST,2016-04-14,16.13,16.29,16.0399,16.09,9574065
HSY,2016-04-14,92.11,92.75,91.95,92.19,1059836
HUM,2016-04-14,169.74,170.61,168.03,168.24,667356
IBM,2016-04-14,151.5,152.76,150.38,151.16,3176500
ICE,2016-04-14,47.382,47.798,47.174,47.356,3414365
IDXX,2016-04-14,80.36,80.77,79.29,79.82,1025269
IFF,2016-04-14,120.13,120.31,119.09,119.31,487934
ILMN,2016-04-14,174.01,174.21,171.81,172.64,665838
INCY,2016-04-14,79.3,79.8,78.03,78.54,981489
INFO,2016-04-14,34.94,35.35,34.73,35.255,690737
INTC,2016-04-14,31.78,31.885,31.55,31.8,21620893
INTU,2016-04-14,103.96,104.05,102.82,102.93,1270595
IPG,2016-04-14,23.53,23.75,23.41,23.44,8347456
IP,2016-04-14,41.4,41.45,40.72,40.99,2295706
IQV,2016-04-14,69.99,70.27,69.35,69.67,822267
IRM,2016-04-14,33.1,33.28,32.92,33.27,1824201
IR,2016-04-14,63.93,63.93,63.1761,63.68,1501373
ISRG,2016-04-14,209.0031,209.5318,207.3331,207.6965,482826
ITW,2016-04-14,105.15,105.6,104.63,104.93,1133175
IT,2016-04-14,88.01,88.125,86.97,87.22,522059
IVZ,2016-04-14,31.19,31.55,30.98,31.31,2388849
JBHT,2016-04-14,86.38,86.6299,85.43,85.62,492381
JCI,2016-04-14,38.4817,38.8063,38.2722,38.7749,2821742
JEC,2016-04-14,43.07,43.095,42.29,42.38,811002
JNJ,2016-04-14,110,110.29,109.45,109.84,4457099
JNPR,2016-04-14,23.89,23.92,23.56,23.57,6873641
JPM,2016-04-14,61.69,62.905,61.605,62.59,24249920
JWN,2016-04-14,52,52,50.69,51.3,2305245
KEY,2016-04-14,11.46,11.87,11.44,11.73,16379471
KHC,2016-04-14,77.4,77.815,76.89,77.17,3150477
KIM,2016-04-14,28.61,28.76,28.43,28.52,1522354
KLAC,2016-04-14,72.38,72.7,71.93,72.49,521609
KMB,2016-04-14,135.98,137.55,135.74,136.04,2040439
KMI,2016-04-14,18.75,18.75,18.39,18.5,13136661
KMX,2016-04-14,54.2,54.33,53.16,53.62,3038846
KORS,2016-04-14,53.07,53.36,51.59,51.8,2076805
KO,2016-04-14,46.06,46.22,45.745,45.83,12982242
KR,2016-04-14,37.49,37.585,37.01,37.07,5995034
KSS,2016-04-14,43.25,43.4,42.5,42.9,2043779
KSU,2016-04-14,90.6,91.81,89.6,91.16,1571145
K,2016-04-14,76.69,77.11,76.4,76.46,2205827
LB,2016-04-14,79.57,81.07,79.09,80.87,2761225
LEG,2016-04-14,48.8,48.9799,48.46,48.75,533065
LEN,2016-04-14,47.6569,48,47.0882,47.3627,1330327
LH,2016-04-14,118.2,119.49,117.86,119.01,655291
LKQ,2016-04-14,33.3,33.4,32.99,33.07,1323521
LLL,2016-04-14,119.9,120.35,118.605,119.9,1913249
LLY,2016-04-14,75.3,75.83,74.795,75.63,3022081
LMT,2016-04-14,226.79,226.79,225.19,225.44,774293
LNC,2016-04-14,40.89,41.45,40.49,40.99,2436351
LNT,2016-04-14,36.44,36.61,36.245,36.31,603914
LOW,2016-04-14,76.51,76.91,75.94,76.5,3670517
LRCX,2016-04-14,81.65,82.3,80.72,81.61,2762760
LUK,2016-04-14,16.65,17.18,16.53,16.9,2517233
LUV,2016-04-14,46.24,47.01,46.03,46.71,7506254
LYB,2016-04-14,89.37,89.37,87.9,88.4,1838025
L,2016-04-14,39.45,39.66,39.3,39.51,722486
MAA,2016-04-14,98.95,99.4,96.13,96.13,820237
MAC,2016-04-14,78.89,79.01,78.51,78.85,631383
MAR,2016-04-14,67.65,68.15,67.26,67.84,4324209
MAS,2016-04-14,32.29,32.37,32.01,32.16,1860869
MAT,2016-04-14,33.53,33.81,33.1,33.28,2512483
MA,2016-04-14,95.72,96.77,95.41,96.17,3292175
MCD,2016-04-14,127.14,128.09,127.04,127.51,4834785
MCHP,2016-04-14,49.11,49.46,48.66,49.27,1699563
MCK,2016-04-14,166.95,169.47,165.51,168.59,1801224
MCO,2016-04-14,97.86,98.31,97.41,97.99,957326
MDLZ,2016-04-14,42.74,42.85,42.12,42.16,12085665
MDT,2016-04-14,77.5,77.79,77.02,77.37,3620649
MET,2016-04-14,44.23,44.99,44.09,44.85,4964185
MGM,2016-04-14,23.23,23.29,22.58,22.81,6437373
MHK,2016-04-14,198.47,198.82,196.37,196.69,470563
MKC,2016-04-14,96.75,96.97,94.81,94.83,1629255
MLM,2016-04-14,165,165.75,163.375,165.35,338193
MMC,2016-04-14,62.28,62.35,61.82,61.97,1310431
MMM,2016-04-14,169,169,167.88,168.16,1213407
MNST,2016-04-14,42.9066,43.44,42.1033,42.8133,10262046
MON,2016-04-14,89.74,89.74,88.72,88.95,2404174
MOS,2016-04-14,26.02,26.11,25.18,25.47,6128325
MO,2016-04-14,62.19,62.66,61.5,61.59,7386493
MPC,2016-04-14,39.7,40.18,38.97,39.42,4263246
MRK,2016-04-14,56.02,56.6,55.94,56.45,8356689
MRO,2016-04-14,13.02,13.23,12.72,13.11,21211645
MSFT,2016-04-14,55.22,55.575,55.07,55.36,20877108
MSI,2016-04-14,75.45,75.67,74.9,75.31,791078
MS,2016-04-14,25.74,26.26,25.66,26.17,18678383
MTB,2016-04-14,115.18,117.83,115.1,116.22,835442
MTD,2016-04-14,359.14,363.428,355.275,358.95,82904
MU,2016-04-14,10.79,10.79,10.39,10.4,17778063
MYL,2016-04-14,47.33,47.995,46.78,47.59,6559827
M,2016-04-14,40.35,40.44,39.0601,39.66,6076463
NAVI,2016-04-14,12.67,12.85,12.531,12.68,2117338
NBL,2016-04-14,33.18,33.22,32.57,33.07,3646106
NCLH,2016-04-14,55,55.24,54.21,54.52,727356
NDAQ,2016-04-14,63.37,64.33,63.37,63.67,677629
NEE,2016-04-14,116.17,116.93,115,116.15,1541985
NEM,2016-04-14,29.52,29.64,28.255,28.68,8804170
NFLX,2016-04-14,110.01,111.64,109.15,110.42,9553688
NFX,2016-04-14,35.13,35.58,34.79,35.52,2161155
NI,2016-04-14,23.31,23.515,23.22,23.43,1670485
NKE,2016-04-14,59.71,60.34,59.44,59.49,7785161
NLSN,2016-04-14,53.3,53.42,52.88,52.96,1453869
NOC,2016-04-14,201.42,201.82,199.88,200.13,506013
NOV,2016-04-14,29.41,29.41,28.37,28.81,6854221
NRG,2016-04-14,13.43,13.55,13.24,13.31,3609042
NSC,2016-04-14,81.49,82.43,81.2,82.14,1877365
NTAP,2016-04-14,26.29,26.29,25.22,25.64,3447677
NTRS,2016-04-14,65.79,69.03,65.79,67.98,2131519
NUE,2016-04-14,49.19,49.37,48.83,49.31,2066910
NVDA,2016-04-14,36.64,37,36.49,36.84,10414131
NWL,2016-04-14,44.42,44.65,43.89,44.19,6432416
NWSA,2016-04-14,12.75,12.855,12.71,12.73,1733938
NWS,2016-04-14,13.15,13.32,13.15,13.18,886751
OKE,2016-04-14,31.86,32.09,31.38,31.73,1534675
OMC,2016-04-14,83.78,83.93,83.27,83.74,2371309
ORCL,2016-04-14,41.31,41.46,41.18,41.24,9150486
ORLY,2016-04-14,274,274,269.48,269.79,766879
OXY,2016-04-14,72.66,74.47,72.3,74.32,6062730
O,2016-04-14,62.77,62.96,62.38,62.67,1129912
PAYX,2016-04-14,53.14,53.25,52.82,52.93,1255658
PBCT,2016-04-14,16,16.32,15.97,16.13,3432389
PCAR,2016-04-14,55.8,56.03,55.1,55.81,1903145
PCG,2016-04-14,58.74,58.99,58.52,58.85,1803041
PCLN,2016-04-14,1323,1340,1319,1336.39,520172
PDCO,2016-04-14,44.58,44.9,44.26,44.52,641036
PEG,2016-04-14,45.75,46.01,45.54,45.86,1999006
PEP,2016-04-14,102.73,104.088,102.71,103.16,5593254
PFE,2016-04-14,32.48,32.78,32.33,32.65,31956813
PFG,2016-04-14,41.59,41.85,41.271,41.46,1678157
PGR,2016-04-14,34.13,34.14,33.225,33.57,7797523
PG,2016-04-14,81.95,82.365,81.54,82.01,6904390
PHM,2016-04-14,18.23,18.412,18.13,18.33,3040832
PH,2016-04-14,112,112.58,111.7,112.27,2681240
PKG,2016-04-14,61.74,61.76,60.6,61.19,617545
PKI,2016-04-14,50.91,51.22,50.56,50.64,402762
PLD,2016-04-14,44.52,44.62,44.2725,44.4,2199338
PM,2016-04-14,100.4,101.4799,99.563,99.76,4302439
PNC,2016-04-14,83,85.89,82.69,84.69,3760840
PNR,2016-04-14,55.36,55.66,54.78,55.31,1209876
PNW,2016-04-14,74.01,74.38,73.63,73.76,723569
PPG,2016-04-14,113.74,114.59,113.74,114.51,1070934
PPL,2016-04-14,36.98,37.25,36.95,37.05,1763484
PRGO,2016-04-14,128.14,128.68,127.12,128.03,793847
PRU,2016-04-14,75.57,76.59,75.23,76.29,1904186
PSA,2016-04-14,271.01,272.13,265.99,267.15,625316
PSX,2016-04-14,87.11,87.63,86.5667,86.92,1735350
PVH,2016-04-14,94.93,95.73,94.5,94.93,636329
PWR,2016-04-14,22.79,22.825,22.6,22.61,1224695
PXD,2016-04-14,147,149.81,145,149.66,2090204
PX,2016-04-14,115.79,115.91,114.87,115.53,748111
PYPL,2016-04-14,38.94,39.02,38.415,38.64,4590156
QCOM,2016-04-14,51.85,51.89,51.24,51.82,7921374
QRVO,2016-04-14,49.41,49.9,48.8,49.63,885948
RCL,2016-04-14,84.24,84.43,82.2,82.9,2273277
REGN,2016-04-14,412.16,414.585,401.81,406.83,452221
REG,2016-04-14,74.58,74.74,74.1,74.15,241540
RE,2016-04-14,198.73,199.47,196.94,197.63,278132
RF,2016-04-14,8.39,8.63,8.355,8.48,35699719
RHI,2016-04-14,45.5,45.82,45.2,45.74,649513
RHT,2016-04-14,75.05,75.74,73.72,74.45,1252863
RJF,2016-04-14,48.32,48.99,47.83,48.45,574124
RL,2016-04-14,93.22,93.61,91.82,92.55,900220
RMD,2016-04-14,60.1,60.4,59.41,59.46,717188
ROK,2016-04-14,115.41,116.73,113.79,116.41,1205064
ROP,2016-04-14,178.78,178.91,176.73,176.9,425554
ROST,2016-04-14,56.46,57.07,56.02,56.98,2681181
RRC,2016-04-14,37.79,37.88,35.79,36.98,5650188
RSG,2016-04-14,46.02,46.32,45.86,45.94,1490336
RTN,2016-04-14,125.99,126,124.86,125.15,899685
SBAC,2016-04-14,101.67,101.99,100.58,100.86,405540
SBUX,2016-04-14,60.26,60.4,59.91,60.13,5157368
SCG,2016-04-14,69.42,69.71,69.13,69.25,439232
SCHW,2016-04-14,28.51,28.98,28.39,28.74,8126795
SEE,2016-04-14,50.22,50.29,49.265,49.62,1021448
SHW,2016-04-14,296.67,297.38,292.74,294.5,775972
SIG,2016-04-14,115.47,115.47,112.49,112.6,1449897
SJM,2016-04-14,128.18,128.55,127.25,127.4,1240085
SLB,2016-04-14,77.46,77.66,76.57,77.16,5349742
SLG,2016-04-14,98.65,99.52,98.115,99.23,485334
SNA,2016-04-14,159.73,161.17,158.74,160.71,540989
SNI,2016-04-14,64.97,65.34,64.07,64.16,1058913
SNPS,2016-04-14,48.22,48.46,48.05,48.1,522370
SO,2016-04-14,50.36,50.56,50.16,50.45,2993320
SPGI,2016-04-14,99.9,101.07,99.27,100.08,1413247
SPG,2016-04-14,207.72,208.37,205.8,207.95,1033629
SRCL,2016-04-14,126.18,126.97,125.18,125.37,583772
SRE,2016-04-14,103.96,104.16,103.455,103.91,901789
STI,2016-04-14,38.34,39.31,38.34,38.69,5047593
STT,2016-04-14,59.57,60.75,59.29,60.08,2446637
STX,2016-04-14,29.67,29.85,26.9275,27.11,48458893
STZ,2016-04-14,156.06,158.21,155.87,156.84,1237790
SWKS,2016-04-14,75.89,76.9,74.59,76.77,2422511
SWK,2016-04-14,109.47,109.62,108.01,108.96,1046200
SYF,2016-04-14,28.8,29.26,28.8,29.08,4535409
SYK,2016-04-14,109.88,110.41,109.56,110.1,1047039
SYMC,2016-04-14,17.99,18.06,17.8,17.89,7038671
SYY,2016-04-14,47.04,47.11,46.57,46.61,2914599
TAP,2016-04-14,92.84,96.41,92.46,95.73,2900578
TDG,2016-04-14,225.23,226.154,223.15,225.14,325190
TEL,2016-04-14,63.18,63.38,62.48,63.33,1348809
TGT,2016-04-14,81.35,82.1,81.28,81.78,2689902
TIF,2016-04-14,71.6,72,70.66,71.01,1623673
TJX,2016-04-14,76.57,76.66,75.86,76.33,2720588
TMK,2016-04-14,55.44,55.845,55.21,55.45,362880
TMO,2016-04-14,145.34,145.77,144.495,144.62,706141
TPR,2016-04-14,39.47,39.69,38.67,38.72,2633274
TRIP,2016-04-14,63.85,64.27,63.032,63.51,1032688
TROW,2016-04-14,76.49,76.97,75.51,76.61,1040196
TRV,2016-04-14,115.87,115.99,115.1,115.36,1588270
TSCO,2016-04-14,89.81,91.63,88.69,91.21,1505039
TSN,2016-04-14,65.52,65.63,64.1801,64.66,3470177
TSS,2016-04-14,49.81,49.9,49.315,49.35,1171515
TWX,2016-04-14,75.2,76.04,74.79,75.05,5260357
TXN,2016-04-14,58.77,59.27,58.13,59.22,4920079
TXT,2016-04-14,38.22,38.22,37.64,37.96,2202211
T,2016-04-14,38.25,38.58,38.24,38.42,13763676
UAA,2016-04-14,43.13,44.03,43.07,43.48,5185038
UAL,2016-04-14,55.86,57.84,55.8,56.73,3795105
UA,2016-04-14,41.99,42.86,41.91,42.23,2525995
UDR,2016-04-14,35.92,36.05,35.2,35.53,1970238
UHS,2016-04-14,125.54,126.27,124.1,125.71,700434
ULTA,2016-04-14,207.72,207.72,204.66,205.67,1365074
UNH,2016-04-14,127.72,128.57,127.5595,127.98,1674578
UNM,2016-04-14,32.36,32.78,32.2,32.43,899350
UNP,2016-04-14,82.18,83.03,81.29,82.32,5102371
UPS,2016-04-14,105.62,105.98,104.8,105.08,2092045
URI,2016-04-14,62.31,62.55,61.29,61.34,1039784
USB,2016-04-14,41,41.65,40.92,41.28,9317492
UTX,2016-04-14,105,105.43,101.9,104.68,5217336
VAR,2016-04-14,82.66,83.8,82.57,83.5,673160
VFC,2016-04-14,63.99,64.21,63.41,63.67,934275
VIAB,2016-04-14,39.96,40.12,38.4,38.45,2600585
VLO,2016-04-14,62.65,62.8,61.31,61.56,4140704
VMC,2016-04-14,107,107,106.12,106.58,824674
VNO,2016-04-14,95.85,96.17,95.29,95.74,445589
VRSK,2016-04-14,78.55,78.69,77.44,77.86,655186
VRSN,2016-04-14,89.52,89.98,89.05,89.11,637769
VRTX,2016-04-14,85.13,88.08,84.73,87.08,1319208
VTR,2016-04-14,63.36,63.42,62.94,63.21,1186712
VZ,2016-04-14,51.28,51.55,51.24,51.36,10083300
V,2016-04-14,79.76,80.67,79.31,80.33,11470291
WAT,2016-04-14,134.86,135.25,134.16,134.89,408685
WBA,2016-04-14,80.99,81.36,80.755,81.26,4038885
WDC,2016-04-14,42.35,42.35,40.71,41.82,14682779
WEC,2016-04-14,58.43,58.73,58.16,58.38,1258853
WFC,2016-04-14,48.3,49.3,48.17,48.79,30067893
WHR,2016-04-14,187.46,187.58,183.61,186.13,858420
WLTW,2016-04-14,118.16,119.68,117.17,117.72,358129
WMB,2016-04-14,18.58,18.58,17.6006,17.77,8663417
WMT,2016-04-14,69.15,69.24,68.15,68.8,6977130
WM,2016-04-14,57.01,57.24,56.85,56.96,1370943
WRK,2016-04-14,39.2,39.2,38.04,38.31,1500186
WU,2016-04-14,20.07,20.09,19.8339,19.95,4948171
WYNN,2016-04-14,101,101.16,96.6,97.67,3933212
WYN,2016-04-14,78.19,78.37,77.43,77.8,547019
WY,2016-04-14,31.8,31.8801,31.5,31.71,3231535
XEC,2016-04-14,107.04,107.99,105.64,107.92,790759
XEL,2016-04-14,40.57,40.78,40.46,40.58,2091802
XLNX,2016-04-14,46.51,46.55,45.69,46.55,2181599
XL,2016-04-14,36.35,36.65,36.19,36.41,1328268
XOM,2016-04-14,85,85.9,84.76,85.43,10625784
XRAY,2016-04-14,59.68,60.26,59.29,60.03,1051768
XRX,2016-04-14,44.76,44.8,44.26,44.64,905144
XYL,2016-04-14,42.02,42.24,41.73,41.99,1125378
YUM,2016-04-14,81.92,82.43,81.56,82.4,2411273
ZBH,2016-04-14,114.3,115.76,114.06,115.43,1548371
ZION,2016-04-14,25.23,26.11,25.17,25.58,2952511
ZTS,2016-04-14,47.27,47.96,47.12,47.67,3065321
AAL,2016-04-15,41.3,41.36,40.72,40.91,6982204
AAPL,2016-04-15,112.11,112.3,109.73,109.85,46938969
AAP,2016-04-15,161.02,162.02,160.02,161.19,411388
ABBV,2016-04-15,59.55,59.74,58.78,59.51,4660835
ABC,2016-04-15,86.6,87.88,86.49,87.83,2362427
ABT,2016-04-15,43.53,43.548,43.18,43.41,3620361
ACN,2016-04-15,114.76,115.31,114.34,114.82,2299687
ADBE,2016-04-15,94.66,95.22,94.16,95.16,2187368
ADI,2016-04-15,59.39,59.39,58.64,58.66,2076561
ADM,2016-04-15,36.64,37.33,36.52,37.3,3092216
ADP,2016-04-15,90.83,90.83,89.75,90.15,1750766
ADSK,2016-04-15,58,58.52,57.44,58.42,1792906
ADS,2016-04-15,215.11,215.94,213.715,214.77,447395
AEE,2016-04-15,48.52,48.83,48.26,48.73,1056503
AEP,2016-04-15,65.78,66.18,65.58,66.05,1960818
AES,2016-04-15,11.23,11.33,11.21,11.25,3402270
AET,2016-04-15,110.07,110.25,108.52,109.81,1766083
AFL,2016-04-15,66.91,67.23,66.65,66.88,2204064
AGN,2016-04-15,217.56,220.65,215.87,217.16,5186971
AIG,2016-04-15,55.59,55.59,54.86,54.95,6928751
AIV,2016-04-15,39.61,40.61,39.49,40.48,1314184
AIZ,2016-04-15,80.77,81.18,80.54,80.84,422780
AJG,2016-04-15,44.72,44.96,44.63,44.94,649625
AKAM,2016-04-15,51.58,51.91,50.77,50.93,1985923
ALB,2016-04-15,65.74,65.85,65.04,65.37,1499181
ALGN,2016-04-15,72.98,73.67,72.7511,73.47,488286
ALK,2016-04-15,81.85,82.55,81.33,82.38,1104060
ALLE,2016-04-15,63.58,63.83,63.32,63.77,340659
ALL,2016-04-15,66.64,67.1,66.25,66.6,2779150
ALXN,2016-04-15,155.13,155.29,151.65,153.09,1569045
AMAT,2016-04-15,21.47,21.505,21.29,21.47,12349887
AMD,2016-04-15,2.72,2.75,2.68,2.7,7487498
AME,2016-04-15,50.69,50.82,50.45,50.53,918714
AMGN,2016-04-15,160.15,160.39,158.46,160.13,2824303
AMG,2016-04-15,171.6,171.71,169.21,169.99,440129
AMP,2016-04-15,97.05,97.45,95.89,96.42,965885
AMT,2016-04-15,105.28,106,104.87,105.78,1325133
AMZN,2016-04-15,621.92,626.77,618.11,625.89,2887681
ANDV,2016-04-15,82.87,83.46,80.64,80.97,1954675
ANSS,2016-04-15,88.39,89.87,87.8176,89.81,412977
ANTM,2016-04-15,143.05,143.25,141.85,142.91,1420145
AON,2016-04-15,103.47,104.39,103.32,104.3,806610
AOS,2016-04-15,39.175,39.63,38.995,39.615,1183246
APA,2016-04-15,52.31,52.64,51.54,52.05,2999030
APC,2016-04-15,49.25,49.85,48.28,48.91,4429114
APD,2016-04-15,145.13,145.21,144.245,145.03,682114
APH,2016-04-15,58.77,58.85,58.37,58.74,1314582
ARE,2016-04-15,92.48,94.005,92.33,93.86,452514
ARNC,2016-04-15,29.94,30.45,29.82,30.03,8981159
ATVI,2016-04-15,35.02,35.07,34.34,34.57,5357160
AVB,2016-04-15,177.93,182.23,177.2,181.42,708681
AVGO,2016-04-15,158.13,158.34,154.52,155.49,2768497
AVY,2016-04-15,72.01,72.65,72.01,72.59,549181
AWK,2016-04-15,70.3,71.43,70.3,71.26,1438405
AXP,2016-04-15,62.66,62.84,61.91,62.14,4395671
AYI,2016-04-15,255.29,256.8799,253.59,256.69,287318
AZO,2016-04-15,778.53,783.96,776.4,779.78,134535
A,2016-04-15,40.77,40.95,40.625,40.91,1442264
BAC,2016-04-15,14.27,14.29,13.95,14,87958734
BAX,2016-04-15,42.64,42.69,42.43,42.69,3798729
BA,2016-04-15,130.95,131.5999,130.68,131.13,5008698
BBT,2016-04-15,34.53,34.61,34,34.03,5637387
BBY,2016-04-15,32.35,32.73,32.24,32.4,3869296
BDX,2016-04-15,158.21,159.25,157.099,159.15,716753
BEN,2016-04-15,39.95,40.04,39.3497,39.51,2133877
BF.B,2016-04-15,47.705,48.0363,47.47,47.805,1028952
BIIB,2016-04-15,270.56,271.07,265.31,268.5,1685157
BK,2016-04-15,38.02,38.27,37.7,37.85,5289672
BLK,2016-04-15,354.42,358.31,353.59,357.74,1108939
BLL,2016-04-15,35.915,36.215,35.785,36.14,2722226
BMY,2016-04-15,67.94,68.3,67.57,68.05,3247446
BRK.B,2016-04-15,144.14,144.16,142.94,143.45,3124074
BSX,2016-04-15,19.55,19.56,19.35,19.46,6451532
BWA,2016-04-15,37.09,37.55,36.91,37.32,1847993
BXP,2016-04-15,128.42,129.8,127.7201,129.58,539280
CAG,2016-04-15,45.29,45.79,45.24,45.64,3110633
CAH,2016-04-15,83.72,84.34,83.45,84.25,1216629
CAT,2016-04-15,79.38,79.78,78.73,79.17,5508520
CA,2016-04-15,30.05,30.28,29.95,30.14,2465975
CBG,2016-04-15,30.36,30.66,30.29,30.41,2219306
CBOE,2016-04-15,64.1,64.87,64.08,64.47,449908
CBS,2016-04-15,53.6,54.16,53.33,53.89,2517124
CB,2016-04-15,120.74,121.43,120.28,120.56,1575015
CCI,2016-04-15,87.13,87.49,86.79,87.28,1275519
CCL,2016-04-15,51.53,51.74,50.92,51.02,4737799
CDNS,2016-04-15,23.33,23.48,23.26,23.46,1606320
CELG,2016-04-15,106.84,107.42,105.08,107.34,5195255
CERN,2016-04-15,56.51,57.04,56.19,57.02,2044251
CFG,2016-04-15,22.77,22.88,22.41,22.55,5015496
CF,2016-04-15,30.44,31.37,30.1,31.03,3523824
CHD,2016-04-15,46.63,47.475,46.63,46.955,1697754
CHK,2016-04-15,5.76,6.18,5.71,6.03,59950438
CHRW,2016-04-15,73.41,74.52,73.2,73.51,1368437
CHTR,2016-04-15,202.06,203.98,199.27,203.06,1140254
CINF,2016-04-15,65.71,66.01,65.6,65.88,536498
CI,2016-04-15,135.67,137.65,134.8378,136.65,1592349
CLX,2016-04-15,127.01,127.29,125.8,126.42,1164288
CL,2016-04-15,70.83,71.46,70.725,71.25,2799663
CMA,2016-04-15,39.93,40.025,39.13,39.4,2450710
CMCSA,2016-04-15,31.065,31.215,30.7,30.985,16596634
CME,2016-04-15,91.15,91.61,90.59,91.44,2418301
CMG,2016-04-15,457.14,469.9799,457,469.29,1271062
CMI,2016-04-15,115,115.61,114.15,115.32,2056115
CMS,2016-04-15,41.32,41.68,41.21,41.55,2056363
CNC,2016-04-15,59.21,59.43,57.8,58.6,2206274
CNP,2016-04-15,20.95,21.055,20.9,20.99,2740651
COF,2016-04-15,71.72,72.24,71.05,71.34,2862527
COG,2016-04-15,22.6,23.23,22.33,23.03,6105158
COL,2016-04-15,93.32,94.45,92.59,94.07,793569
COO,2016-04-15,155,156.7,154.68,156.23,475992
COP,2016-04-15,43.75,44.165,43.52,43.7,8164486
COST,2016-04-15,151.96,153.81,151.839,153.17,2675923
COTY,2016-04-15,29.72,30.66,29.58,30.59,2410522
CPB,2016-04-15,61.85,62.31,61.63,62.02,2382212
CRM,2016-04-15,76.25,76.54,75.88,76.31,2132924
CSCO,2016-04-15,28.1,28.13,27.73,27.9,23804382
CSRA,2016-04-15,26.91,27.21,26.73,27.18,1098364
CSX,2016-04-15,26.35,26.44,25.785,25.93,7462376
CTAS,2016-04-15,90.4,90.5,89.73,90.01,401092
CTL,2016-04-15,32.05,32.29,32,32.26,2956936
CTSH,2016-04-15,60.85,60.96,59.95,60.07,5269168
CTXS,2016-04-15,80.48,80.85,79.3,80.55,2342052
CVS,2016-04-15,100.95,102.38,100.59,102.24,3273923
CVX,2016-04-15,97.71,97.8,96.96,97.23,6551643
CXO,2016-04-15,107,107,104.29,104.65,1620530
C,2016-04-15,46.45,46.56,44.6,44.92,39168642
DAL,2016-04-15,48.74,48.81,47.15,47.5,11822179
DE,2016-04-15,77.66,78.212,77.36,77.44,2536893
DFS,2016-04-15,52.56,52.69,51.73,51.87,3408229
DGX,2016-04-15,74.07,74.51,73.61,74.45,740154
DG,2016-04-15,82.49,83.26,82.04,82.8,2906874
DHI,2016-04-15,31.33,31.43,31.11,31.37,2383092
DHR,2016-04-15,94.15,94.37,93.7901,94.12,1469423
DISCA,2016-04-15,28.36,28.44,28.015,28.34,2361330
DISCK,2016-04-15,27.68,27.74,27.38,27.59,1640253
DISH,2016-04-15,44.52,44.83,44.055,44.63,1383651
DIS,2016-04-15,98.5,98.8899,98.18,98.59,6146837
DLR,2016-04-15,87.37,88.91,87.04,87.97,1436698
DLTR,2016-04-15,80.29,81.88,79.9,81.75,1828150
DOV,2016-04-15,65.97,66.22,65.7101,65.98,971859
DPS,2016-04-15,88.31,88.48,87.755,88.43,1533217
DRE,2016-04-15,22.19,22.45,22.19,22.31,2627536
DRI,2016-04-15,64.98,65.15,64.1,64.2,2724290
DTE,2016-04-15,88.58,89.29,88.14,89.12,813345
DUK,2016-04-15,79.46,80.17,79.34,80,2520760
DVA,2016-04-15,74.17,74.48,73.47,74.21,626749
DVN,2016-04-15,31.01,31.645,30.43,31.4,10890934
D,2016-04-15,72.87,73.26,72.58,73.05,2405153
EA,2016-04-15,65.14,66.97,64.46,66.84,4647418
EBAY,2016-04-15,25.31,25.33,25,25.22,6344571
ECL,2016-04-15,115.6,115.6,114.43,115.01,1551649
ED,2016-04-15,75.31,75.97,75.14,75.85,1157883
EFX,2016-04-15,116.15,116.5,115.45,116.18,472069
EIX,2016-04-15,70.11,71.19,70.11,71.06,1578457
EL,2016-04-15,94.82,94.99,94.08,94.95,1210599
EMN,2016-04-15,74.2,74.97,73.88,74.64,951056
EMR,2016-04-15,55.13,55.59,55.006,55.32,3483875
EOG,2016-04-15,77.42,77.42,75.07,75.71,4868804
EQIX,2016-04-15,320.5,325.32,319.64,324.1,480384
EQR,2016-04-15,69.35,71.28,69.045,70.89,2111990
EQT,2016-04-15,66.26,67.38,66.03,66.37,1017043
ESRX,2016-04-15,70.92,71.35,70.16,70.98,3552406
ESS,2016-04-15,218.79,225.67,218.31,224.87,445573
ES,2016-04-15,56.06,56.96,55.95,56.72,1892666
ETFC,2016-04-15,24.79,24.85,24.37,24.52,3078729
ETN,2016-04-15,62.65,63.26,62.58,62.83,2308564
ETR,2016-04-15,75.8,76.48,75.58,76.12,1439347
EW,2016-04-15,107.22,107.4,105.97,106.55,1461072
EXC,2016-04-15,34.94,34.94,34.36,34.37,10508687
EXPD,2016-04-15,49.2,49.84,49.115,49.24,1521345
EXPE,2016-04-15,108.98,109.23,107.805,109.16,2246261
EXR,2016-04-15,89.29,90.47,89.2,90.19,708909
FAST,2016-04-15,45.77,46.04,45.3,45.81,1931641
FBHS,2016-04-15,58.41,58.62,58.12,58.58,1196987
FB,2016-04-15,110.79,110.97,109.2,109.64,20922803
FCX,2016-04-15,10.47,10.925,10.35,10.86,29413344
FDX,2016-04-15,165.7,166.417,164.82,165.9,863745
FE,2016-04-15,35.39,35.77,35.23,35.66,3247484
FFIV,2016-04-15,96.6,96.67,95.19,95.61,861426
FISV,2016-04-15,99.53,99.98,99.11,99.78,781070
FIS,2016-04-15,64.25,64.57,63.995,64.06,1641675
FITB,2016-04-15,17.75,17.82,17.59,17.67,7461217
FLIR,2016-04-15,32.83,32.83,32.48,32.68,398389
FLR,2016-04-15,52.81,53.235,52.51,52.61,2024951
FLS,2016-04-15,44.23,44.46,44.06,44.28,585787
FL,2016-04-15,59.98,61.5,59.71,61.4,4261714
FMC,2016-04-15,39.66,40.18,39.43,39.9,1621952
FOXA,2016-04-15,29.97,30.12,29.6901,30.01,12907611
FOX,2016-04-15,29.92,30.03,29.64,29.84,5835155
FRT,2016-04-15,154.01,155.78,153.97,155.48,329501
FTI,2016-04-15,27.92,27.92,27.19,27.7,2686724
F,2016-04-15,13.1,13.12,12.85,12.94,22986147
GD,2016-04-15,133.69,135.14,133.51,134.81,1158625
GE,2016-04-15,31.07,31.1,30.93,31.03,24440120
GGP,2016-04-15,28.89,29.03,28.83,28.96,2876113
GILD,2016-04-15,98.53,98.98,97.62,98.29,8910623
GIS,2016-04-15,62.24,62.47,61.95,62.45,2960492
GLW,2016-04-15,20.77,21,20.74,20.92,8954971
GM,2016-04-15,30.68,30.85,30.405,30.56,8261223
GOOGL,2016-04-15,775.5,780.93,774.9301,780,1585584
GOOG,2016-04-15,753.98,761,752.6938,759,1809332
GPC,2016-04-15,98.8,99.8,98.59,99.4,760859
GPN,2016-04-15,75.37,76,75.06,75.69,1584227
GPS,2016-04-15,23.74,24.04,23.58,23.91,4915518
GRMN,2016-04-15,41.9,42.26,41.75,42.23,786870
GS,2016-04-15,161.23,161.7799,158.2,158.52,3467926
GT,2016-04-15,31.99,32.04,31.53,32,2003961
GWW,2016-04-15,234.87,235.89,232.72,235.05,726160
HAL,2016-04-15,38.13,38.44,37.62,38.27,7244855
HAS,2016-04-15,81.32,82.61,80.95,82.41,1513147
HBAN,2016-04-15,10.01,10.03,9.86,9.93,8930294
HBI,2016-04-15,27.37,27.85,27.13,27.81,2832442
HCA,2016-04-15,80.72,80.93,78.58,80.33,3752229
HCN,2016-04-15,69.62,70.32,69.53,69.81,1707563
HCP,2016-04-15,35.03,35.16,34.71,34.93,3468636
HD,2016-04-15,134.41,135.275,133.97,135.01,3508913
HES,2016-04-15,57.25,57.58,56.59,57.17,4578221
HIG,2016-04-15,45.9,46.09,45.69,45.92,1775721
HII,2016-04-15,143.19,143.55,141.51,142.97,331488
HOG,2016-04-15,47.37,47.615,46.02,46.43,3902983
HOLX,2016-04-15,36.18,36.27,35.87,36.17,1826635
HON,2016-04-15,114.42,114.9,114.05,114.63,2093438
HPE,2016-04-15,17.41,17.48,16.85,17.4,11861987
HPQ,2016-04-15,12.57,12.71,12.5,12.52,12488274
HP,2016-04-15,58.8,58.8,56.71,58.16,2987508
HRB,2016-04-15,23.97,24.02,23.43,23.87,3826056
HRL,2016-04-15,39.26,39.61,38.8,39.46,3544188
HRS,2016-04-15,77.37,77.67,76.73,77.39,834115
HSIC,2016-04-15,84.885,85.035,84.395,84.99,553752
HST,2016-04-15,16.1,16.38,16.09,16.21,7311262
HSY,2016-04-15,92.32,93.53,91.8221,93.51,1148295
HUM,2016-04-15,168.05,170.23,166.7,169.87,869325
IBM,2016-04-15,151.04,152.1,150.96,151.72,3657576
ICE,2016-04-15,47.42,47.878,47.304,47.7,2508350
IDXX,2016-04-15,79.62,79.955,78.87,79.73,930741
IFF,2016-04-15,119.31,120.28,119.1,119.99,723371
ILMN,2016-04-15,170.06,173.95,170.06,173.64,874986
INCY,2016-04-15,79.37,79.41,76.08,77.78,1124525
INFO,2016-04-15,35.41,35.695,35.05,35.52,1106781
INTC,2016-04-15,31.79,31.885,31.38,31.46,28782769
INTU,2016-04-15,103.17,103.65,102.09,102.83,1627989
IPG,2016-04-15,23.45,23.59,23.37,23.58,3091740
IP,2016-04-15,40.9,41.79,40.86,41.72,2982334
IQV,2016-04-15,69.6,70.35,68.92,70.09,779299
IRM,2016-04-15,33.19,33.71,32.9,33.57,1690738
IR,2016-04-15,63.72,64.09,63.4,63.77,916367
ISRG,2016-04-15,208.1598,209.3298,206.6765,208.0731,856308
ITW,2016-04-15,105.05,105.24,104.795,104.88,1251139
IT,2016-04-15,87.22,88.51,87.0684,88.49,482438
IVZ,2016-04-15,31.29,31.38,31.07,31.24,2291965
JBHT,2016-04-15,85.34,86.65,84.23,85.43,1024541
JCI,2016-04-15,38.8272,38.9005,38.3874,38.5235,1417413
JEC,2016-04-15,42.23,42.5197,41.99,42.16,753215
JNJ,2016-04-15,110.07,110.4,109.5,110.18,10057921
JNPR,2016-04-15,23.64,23.97,23.51,23.64,5789013
JPM,2016-04-15,62.88,62.9,61.45,61.87,19290707
JWN,2016-04-15,51.28,51.98,50.78,51.7,2537806
KEY,2016-04-15,11.8,11.8,11.63,11.7,10827911
KHC,2016-04-15,77.56,78.29,77.13,78.05,3042235
KIM,2016-04-15,28.57,28.71,28.51,28.65,1771229
KLAC,2016-04-15,72.55,72.62,71.88,72.53,493891
KMB,2016-04-15,136.13,136.83,135.76,136.47,1420723
KMI,2016-04-15,18.29,18.5,18.06,18.16,14091397
KMX,2016-04-15,53.57,54,53.01,53.67,1975659
KORS,2016-04-15,51.68,52.4399,51.48,52.29,1932707
KO,2016-04-15,45.82,46.155,45.68,46.1,13647784
KR,2016-04-15,37.17,37.32,36.71,36.91,7510750
KSS,2016-04-15,42.9,43.4,42.65,43.37,2409938
KSU,2016-04-15,91.26,91.95,90.74,91.46,1365964
K,2016-04-15,76.51,77.6,76.4,77.55,2237544
LB,2016-04-15,81,82.31,80.63,82.26,3183140
LEG,2016-04-15,48.73,48.86,47.97,48.23,898001
LEN,2016-04-15,47.3039,47.4118,46.5588,46.9804,2441964
LH,2016-04-15,119.24,119.72,118.225,119.56,656411
LKQ,2016-04-15,33.1,33.355,33.05,33.2,1242682
LLL,2016-04-15,119.44,121.08,119.17,120.5,1171464
LLY,2016-04-15,75.62,76.25,75.0901,75.53,3007480
LMT,2016-04-15,225.87,225.92,224.62,225.81,1134573
LNC,2016-04-15,40.93,40.93,40.39,40.7,1352311
LNT,2016-04-15,36.365,36.7,36.1875,36.655,838668
LOW,2016-04-15,76.59,77.46,76.34,77.32,4967240
LRCX,2016-04-15,81.02,81.89,80.35,81.64,2880801
LUK,2016-04-15,16.88,17.01,16.71,16.86,1275538
LUV,2016-04-15,47.15,47.18,46.41,47.04,5810860
LYB,2016-04-15,88.75,89.31,88.0697,88.15,2541057
L,2016-04-15,39.48,39.58,39.25,39.35,986984
MAA,2016-04-15,96,98.28,95.86,97.85,822544
MAC,2016-04-15,78.85,79.12,78.75,78.99,791374
MAR,2016-04-15,67.89,68.58,67.77,67.92,4420244
MAS,2016-04-15,32.24,32.32,32.06,32.28,1788412
MAT,2016-04-15,33.35,33.81,33.19,33.75,3161079
MA,2016-04-15,96.25,97.31,96.14,96.68,4127619
MCD,2016-04-15,127.08,128.04,126.96,127.78,3103785
MCHP,2016-04-15,49.18,49.2,48.62,48.76,2612089
MCK,2016-04-15,169.09,172.8,168.6601,172.77,2334225
MCO,2016-04-15,97.99,98.245,97.04,97.79,825052
MDLZ,2016-04-15,42.32,43.03,41.91,43.02,7377875
MDT,2016-04-15,77.28,77.65,76.5,77.1,4233494
MET,2016-04-15,44.84,44.935,44.42,44.65,3999004
MGM,2016-04-15,22.82,22.891,22.64,22.79,2723192
MHK,2016-04-15,196.99,197.76,195.42,197.04,399529
MKC,2016-04-15,94.91,95.42,94.469,95.06,1110946
MLM,2016-04-15,165,165.77,163.77,165.63,461246
MMC,2016-04-15,62.16,62.5373,62,62.32,2120180
MMM,2016-04-15,168.32,169,168.2,168.78,1417007
MNST,2016-04-15,42.9066,43.2066,41.93,42.7766,5522508
MON,2016-04-15,88.75,88.75,85.92,88.37,3710982
MOS,2016-04-15,25.42,26.24,25.11,26.11,4706290
MO,2016-04-15,61.71,61.75,60.85,61.68,6738709
MPC,2016-04-15,39.34,39.5858,37.78,37.9,7522671
MRK,2016-04-15,56.53,56.55,55.88,56.14,8434440
MRO,2016-04-15,12.92,13.215,12.74,13.01,19535456
MSFT,2016-04-15,55.3,55.92,55.11,55.65,28793753
MSI,2016-04-15,75.18,75.77,74.88,75.64,1136394
MS,2016-04-15,26.31,26.37,25.71,25.76,14899907
MTB,2016-04-15,116.57,116.67,114.01,114.81,893847
MTD,2016-04-15,358.7,361.9099,354.72,360.29,152574
MU,2016-04-15,10.73,10.78,10.46,10.69,25325159
MYL,2016-04-15,47.16,47.6,46.64,46.89,7538323
M,2016-04-15,39.79,40.72,39.76,40.64,4715281
NAVI,2016-04-15,12.68,12.86,12.6,12.71,2251766
NBL,2016-04-15,32.7,32.765,31.98,32.15,2638542
NCLH,2016-04-15,54.66,54.66,52.33,53.08,2779105
NDAQ,2016-04-15,63.82,64.52,63.5,64.44,1272461
NEE,2016-04-15,116.5,117.5975,116.1529,117.43,1607860
NEM,2016-04-15,28.91,29.47,28.51,29.37,6765225
NFLX,2016-04-15,110.64,111.85,109.7803,111.51,11746065
NFX,2016-04-15,35.33,35.35,34.33,35.12,2393822
NI,2016-04-15,23.47,23.72,23.37,23.68,1648704
NKE,2016-04-15,59.02,59.59,58.39,59.5,7653565
NLSN,2016-04-15,52.87,53.18,52.54,52.7,2571657
NOC,2016-04-15,199.64,201.92,198.75,201.88,941514
NOV,2016-04-15,28.42,28.45,27.5,27.68,8103196
NRG,2016-04-15,13.22,13.8,13.15,13.65,4331304
NSC,2016-04-15,82.32,82.6,81.38,81.63,1476073
NTAP,2016-04-15,25.64,25.64,25.06,25.12,3158462
NTRS,2016-04-15,67.93,68.19,67.04,67.58,896049
NUE,2016-04-15,49.21,49.56,48.93,49.51,2167639
NVDA,2016-04-15,36.83,37.46,36.712,37.13,10924273
NWL,2016-04-15,44.25,44.74,43.67,44.33,42417294
NWSA,2016-04-15,12.73,12.75,12.59,12.7,1519330
NWS,2016-04-15,13.17,13.19,13,13.1,535653
OKE,2016-04-15,31.51,32.02,31.04,31.67,1751636
OMC,2016-04-15,83.63,84.38,83.43,84.3,1489783
ORCL,2016-04-15,41.12,41.38,41.02,41.02,10340334
ORLY,2016-04-15,269.75,269.76,268.01,268.75,552694
OXY,2016-04-15,73.8,74,72.1,72.15,4782314
O,2016-04-15,62.67,63.08,62.4,63.01,1147259
PAYX,2016-04-15,52.79,52.97,52.49,52.87,1364710
PBCT,2016-04-15,16.17,16.215,16.005,16.07,2890277
PCAR,2016-04-15,56.01,56.08,55.64,55.78,1548670
PCG,2016-04-15,59.01,59.52,58.78,59.28,2266107
PCLN,2016-04-15,1333.67,1335.11,1320.76,1331.9,479526
PDCO,2016-04-15,44.59,44.77,44.47,44.76,472469
PEG,2016-04-15,45.82,46.48,45.68,46.4,2620488
PEP,2016-04-15,103.24,103.81,103.01,103.77,4553463
PFE,2016-04-15,32.65,32.785,32.3,32.5,35274322
PFG,2016-04-15,41.55,41.57,41.01,41.34,1386798
PGR,2016-04-15,33.52,33.54,33.23,33.43,4164573
PG,2016-04-15,82.05,82.43,81.854,82.3,7299299
PHM,2016-04-15,18.32,18.74,18.23,18.65,5351283
PH,2016-04-15,112.05,114.4,110.36,113.72,1918845
PKG,2016-04-15,60.98,62.34,60.3775,62.27,986102
PKI,2016-04-15,50.68,50.94,50.35,50.88,417462
PLD,2016-04-15,44.47,45.15,44.38,44.83,3858586
PM,2016-04-15,99.87,100.48,99.18,100.11,6298122
PNC,2016-04-15,84.59,85.15,83.66,84.16,2052238
PNR,2016-04-15,55.22,55.36,54.93,55.11,887096
PNW,2016-04-15,73.8,74.54,73.72,74.34,689702
PPG,2016-04-15,114.69,115.4,114.39,115.35,1284875
PPL,2016-04-15,37.08,37.59,36.9801,37.54,3349994
PRGO,2016-04-15,128.06,128.18,126.45,127.99,914766
PRU,2016-04-15,76.21,76.34,75.56,76.01,1995615
PSA,2016-04-15,267.56,268.76,266.27,267.94,987304
PSX,2016-04-15,86.66,86.66,84.85,84.85,2723372
PVH,2016-04-15,94.81,96.27,94.66,95.37,756811
PWR,2016-04-15,22.57,22.64,22.35,22.6,1405114
PXD,2016-04-15,148.28,149.29,143.75,144.13,2847041
PX,2016-04-15,115.31,116.55,115.09,116.32,987689
PYPL,2016-04-15,38.69,38.95,38.29,38.58,5239576
QCOM,2016-04-15,51.93,51.99,51.03,51.06,10143319
QRVO,2016-04-15,49.29,49.79,47.61,47.74,1472907
RCL,2016-04-15,82.66,83.19,80.78,81.05,2113646
REGN,2016-04-15,408.86,409.7699,400.89,406.73,470069
REG,2016-04-15,74.16,75.18,73.96,74.9,464666
RE,2016-04-15,197.75,199.48,197.1101,197.68,334335
RF,2016-04-15,8.89,8.9,8.55,8.74,42654727
RHI,2016-04-15,45.83,45.83,45.07,45.34,1504283
RHT,2016-04-15,74.36,74.75,73.48,74.66,1274168
RJF,2016-04-15,48.52,48.59,47.39,47.63,1021081
RL,2016-04-15,92.41,94.73,92.36,94.47,1384750
RMD,2016-04-15,59.34,59.75,58.86,59.75,665394
ROK,2016-04-15,116.21,116.96,115.45,116.86,931608
ROP,2016-04-15,177.31,178,176.71,177.15,370735
ROST,2016-04-15,57.16,57.34,56.71,56.95,1945623
RRC,2016-04-15,36.31,37.43,35.81,37.2,3805853
RSG,2016-04-15,46.19,46.41,46.03,46.15,1034565
RTN,2016-04-15,125.49,125.8,124.77,125.68,1378564
SBAC,2016-04-15,100.98,101.845,100.61,101.59,427316
SBUX,2016-04-15,60.24,60.6246,60.01,60.51,5965310
SCG,2016-04-15,69.36,69.98,69.22,69.81,620071
SCHW,2016-04-15,29.1,29.18,28.42,28.53,12251147
SEE,2016-04-15,49.73,50.11,49.42,50.03,1227200
SHW,2016-04-15,294.97,297.61,294.67,296.43,484672
SIG,2016-04-15,112.73,113.3438,111.01,112.1,852053
SJM,2016-04-15,127.55,128.5,126.97,128.4,718135
SLB,2016-04-15,77.16,77.16,75.95,76.26,6869867
SLG,2016-04-15,99.04,100.78,98.4,100.47,1012344
SNA,2016-04-15,161.1,161.2,159.9,160.84,289334
SNI,2016-04-15,64.06,64.58,63.7,63.9,684519
SNPS,2016-04-15,47.92,48.497,47.92,48.38,874769
SO,2016-04-15,50.44,50.8,50.36,50.68,2689454
SPGI,2016-04-15,99.83,99.87,98.53,99.77,1074858
SPG,2016-04-15,207.76,208.21,206.06,207.87,1066654
SRCL,2016-04-15,125.61,125.8367,125.1,125.42,717881
SRE,2016-04-15,103.74,104.9599,103.74,104.6,824560
STI,2016-04-15,38.77,38.84,38.28,38.47,3767381
STT,2016-04-15,60.05,60.35,59.18,59.57,2477079
STX,2016-04-15,26.97,27.124,25.54,25.59,19415584
STZ,2016-04-15,156.18,157.27,155.53,156.71,1290566
SWKS,2016-04-15,76.64,77.16,74.95,75.06,3255556
SWK,2016-04-15,109.19,109.47,108.41,108.79,1053216
SYF,2016-04-15,29.29,29.4,28.78,28.94,3216311
SYK,2016-04-15,109.91,110.09,108.94,109.8,1588442
SYMC,2016-04-15,17.92,18.17,17.85,18.04,6310283
SYY,2016-04-15,46.64,46.82,46.32,46.82,3374948
TAP,2016-04-15,96,96.92,95.25,96.88,1807948
TDG,2016-04-15,225.14,226.87,224.5649,226.39,233723
TEL,2016-04-15,63.3,63.56,62.98,63.48,1702165
TGT,2016-04-15,82.07,83.06,82,82.6,3546963
TIF,2016-04-15,71.01,71.58,70.87,71.18,1256926
TJX,2016-04-15,76.42,77.39,76.33,77.3,2315932
TMK,2016-04-15,55.44,55.73,55.22,55.56,678213
TMO,2016-04-15,144.62,145.47,144.07,145.34,834720
TPR,2016-04-15,38.69,39.41,38.6,38.98,2478025
TRIP,2016-04-15,63.6,63.77,62.29,63,1352627
TROW,2016-04-15,76.54,76.86,76.15,76.53,1004881
TRV,2016-04-15,115.74,116.62,115.35,116.23,1550592
TSCO,2016-04-15,91.21,91.22,88.94,89.46,1626529
TSN,2016-04-15,64.6,65.72,64.34,65.33,4266748
TSS,2016-04-15,49.42,49.83,49.22,49.67,1090294
TWX,2016-04-15,74.8,75.02,74.31,74.5,4202515
TXN,2016-04-15,59.47,59.47,58.76,58.93,4690320
TXT,2016-04-15,38.04,38.1567,37.66,37.75,1980991
T,2016-04-15,38.46,38.6,38.4,38.48,15781622
UAA,2016-04-15,42.85,43.11,42.22,43.08,5095714
UAL,2016-04-15,56.97,57.11,56.08,56.9,2847903
UA,2016-04-15,41.82,42.05,41.1901,42,2344083
UDR,2016-04-15,35.53,36.39,35.35,36.29,1734157
UHS,2016-04-15,125.45,125.61,122.485,125.38,576166
ULTA,2016-04-15,206.34,206.34,202.31,204.06,11411000
UNH,2016-04-15,127.89,128.06,126.22,127.33,2835230
UNM,2016-04-15,32.36,32.48,32.06,32.31,1214139
UNP,2016-04-15,82.19,82.42,81.02,81.21,3803987
UPS,2016-04-15,105.28,105.98,105.13,105.54,2668409
URI,2016-04-15,61,61.24,59.95,61,1158909
USB,2016-04-15,41.45,41.56,40.95,41.1,7052583
UTX,2016-04-15,104.47,105.16,104.21,104.57,3764701
VAR,2016-04-15,83.66,83.99,83.35,83.93,918966
VFC,2016-04-15,63.69,64.18,63.4,64.09,1403852
VIAB,2016-04-15,38.51,38.69,37.65,38.27,2162677
VLO,2016-04-15,61.42,61.82,59.43,59.49,6987677
VMC,2016-04-15,106.64,107.11,106.27,107,549148
VNO,2016-04-15,95.95,96.46,95.55,95.96,846114
VRSK,2016-04-15,77.86,78.29,77.43,78.15,476362
VRSN,2016-04-15,89,89.24,88.28,88.7,625686
VRTX,2016-04-15,87.42,87.6,81.02,81.75,4163741
VTR,2016-04-15,63.35,63.39,62.82,63.16,2779076
VZ,2016-04-15,51.28,51.49,51.1,51.35,11861953
V,2016-04-15,80.25,80.69,79.9,80.08,7186655
WAT,2016-04-15,135,135.92,133.96,135.81,413633
WBA,2016-04-15,81.77,81.83,81.12,81.44,3245253
WDC,2016-04-15,41.65,41.7,39.83,40.49,8109702
WEC,2016-04-15,58.43,58.97,58.32,58.79,1255692
WFC,2016-04-15,48.62,48.94,48.06,48.25,24885233
WHR,2016-04-15,186.36,187.46,184.97,186.4,794342
WLTW,2016-04-15,117.5,118.8,115.9301,118.45,939335
WMB,2016-04-15,17.57,17.94,17.36,17.55,6345715
WMT,2016-04-15,68.94,69.41,68.94,69.06,7584493
WM,2016-04-15,57.08,57.13,56.825,56.9,1944409
WRK,2016-04-15,38.12,38.98,38.12,38.62,1760421
WU,2016-04-15,19.91,20.03,19.85,19.99,5244174
WYNN,2016-04-15,97.42,98.66,96.8101,97.67,1860989
WYN,2016-04-15,78.07,78.265,77.61,77.72,854702
WY,2016-04-15,31.66,31.81,31.57,31.73,3845275
XEC,2016-04-15,107.06,107.06,104.5,105.18,942540
XEL,2016-04-15,40.67,40.96,40.55,40.83,2820011
XLNX,2016-04-15,46.49,46.5,45.93,46.01,1682659
XL,2016-04-15,36.49,36.49,36.31,36.37,1752168
XOM,2016-04-15,85.3,85.66,84.78,84.97,11280211
XRAY,2016-04-15,60,60.11,59.68,60.09,714762
XRX,2016-04-15,44.72,45,44.48,44.76,1736630
XYL,2016-04-15,41.99,42.3,41.7,42.28,1217303
YUM,2016-04-15,82.26,82.37,81.44,81.84,2412852
ZBH,2016-04-15,115,115.05,112.08,114.03,1806302
ZION,2016-04-15,25.65,25.7,25.335,25.54,2404629
ZTS,2016-04-15,47.75,48.14,47.57,48.11,3189355
AAL,2016-04-18,41.18,41.26,40.435,40.92,5245673
AAPL,2016-04-18,108.89,108.95,106.94,107.48,60821461
AAP,2016-04-18,160.38,163.29,159.27,160.94,749066
ABBV,2016-04-18,59.5,60.32,59.3,59.88,6089417
ABC,2016-04-18,88.04,88.72,87.64,88.66,1746813
ABT,2016-04-18,43.18,44.01,43.18,43.95,4268804
ACN,2016-04-18,114.27,115.68,113.95,115.59,2237540
ADBE,2016-04-18,94.75,96.58,94.59,96.55,2174945
ADI,2016-04-18,58.68,58.87,58.37,58.7,1666719
ADM,2016-04-18,37.1,37.815,36.88,37.71,3523891
ADP,2016-04-18,89.96,90.76,89.71,90.7,1301015
ADSK,2016-04-18,58.22,59.19,58.12,59.14,1599157
ADS,2016-04-18,213.5,215.58,212.65,215,593941
AEE,2016-04-18,48.74,49.12,48.51,49.08,1267125
AEP,2016-04-18,65.82,66.31,65.49,66.24,1757190
AES,2016-04-18,11.18,11.36,11.06,11.31,3226833
AET,2016-04-18,109.67,111.12,109.11,110.47,1483429
AFL,2016-04-18,66.73,67.3,66.42,67.21,2029913
AGN,2016-04-18,215.3,220.905,213.9,219.91,4372397
AIG,2016-04-18,54.92,55.31,54.62,55.28,8691293
AIV,2016-04-18,40.43,40.9,40.23,40.87,2076420
AIZ,2016-04-18,80.2,81.41,79.92,81.35,370220
AJG,2016-04-18,44.82,45.33,44.73,45.3,675309
AKAM,2016-04-18,50.54,51.98,49.87,51.75,2296226
ALB,2016-04-18,64.89,65.55,64.75,65.49,939645
ALGN,2016-04-18,73.45,74.03,73.13,73.63,580311
ALK,2016-04-18,82.51,82.75,81,82.24,970358
ALLE,2016-04-18,63.51,64.56,63.495,64.25,315908
ALL,2016-04-18,66.49,67.33,66.3,67.3,1968905
ALXN,2016-04-18,153.76,157.71,152.43,155.71,989268
AMAT,2016-04-18,21.4,21.67,21.26,21.56,9351868
AMD,2016-04-18,2.67,2.8,2.65,2.76,8938814
AME,2016-04-18,50.25,50.58,50.19,50.48,807569
AMGN,2016-04-18,159.49,162.1,159.4,161.7,2081057
AMG,2016-04-18,168.45,170.88,168.41,170.25,629913
AMP,2016-04-18,96,96.98,95.5357,96.58,949224
AMT,2016-04-18,105.22,105.76,105,105.54,2031483
AMZN,2016-04-18,625.35,637.64,624.9603,635.35,4360883
ANDV,2016-04-18,80.13,83.09,80.01,82.81,1655702
ANSS,2016-04-18,89.35,90.35,89.2,90.15,245510
ANTM,2016-04-18,142.78,143.1,142.05,142.59,1137538
AON,2016-04-18,103.89,105.66,103.77,105.66,793187
AOS,2016-04-18,39.32,39.94,39.17,39.82,1305286
APA,2016-04-18,50.27,53.87,50.07,53.44,3293819
APC,2016-04-18,46.97,50.62,46.75,50.13,4671202
APD,2016-04-18,144.66,146.52,144.13,146.47,683734
APH,2016-04-18,58.67,58.76,58.46,58.5,1306939
ARE,2016-04-18,93.85,94.2,93.38,93.79,235026
ARNC,2016-04-18,29.43,30.39,29.34,30.27,7003759
ATVI,2016-04-18,34.56,35.45,34.13,35.44,4526670
AVB,2016-04-18,181.78,183.11,180.3,183.11,754893
AVGO,2016-04-18,155.35,156.4,153.81,155.9,1529690
AVY,2016-04-18,72.28,73.39,72.03,73.39,547449
AWK,2016-04-18,71.23,71.72,70.7105,71.7,940432
AXP,2016-04-18,61.81,62.625,61.73,62.59,3140068
AYI,2016-04-18,255.73,260.48,255.61,258.28,285641
AZO,2016-04-18,778.24,787.37,778.24,783.22,148316
A,2016-04-18,40.72,41.45,40.61,41.31,1536678
BAC,2016-04-18,13.85,14.24,13.82,14.17,81998236
BAX,2016-04-18,42.53,43.245,42.53,43.1,6144337
BA,2016-04-18,130.64,132.25,130.32,131.97,3056130
BBT,2016-04-18,33.99,34.395,33.82,34.25,5839037
BBY,2016-04-18,32.28,32.87,32.28,32.78,2530850
BDX,2016-04-18,158.66,159.4899,158.17,159.48,791204
BEN,2016-04-18,39.42,39.85,39.21,39.65,2479232
BF.B,2016-04-18,47.89,47.94,47.41,47.455,1309578
BIIB,2016-04-18,267.85,273.37,267.04,272.92,1541310
BK,2016-04-18,37.69,38.3175,37.55,38.31,4257718
BLK,2016-04-18,353,359.45,351.05,358,842228
BLL,2016-04-18,35.94,37.33,35.94,37.315,4452768
BMY,2016-04-18,68.08,68.9501,67.59,68.86,3346257
BRK.B,2016-04-18,143,144.479,142.95,144.38,2765958
BSX,2016-04-18,19.46,19.54,19.34,19.47,8678079
BWA,2016-04-18,37.25,37.78,37,37.4,1318716
BXP,2016-04-18,129.36,130.165,128.35,130.01,700853
CAG,2016-04-18,45.6,45.75,45.36,45.65,2522453
CAH,2016-04-18,83.79,84.64,83.58,84.57,946655
CAT,2016-04-18,78.47,79.87,78.14,79.25,4822226
CA,2016-04-18,30.08,30.57,30.01,30.4,2086341
CBG,2016-04-18,30.13,30.84,30.04,30.71,2297854
CBOE,2016-04-18,63.87,64.92,63.87,64.78,284158
CBS,2016-04-18,53.91,54.45,53.75,54.13,2744968
CB,2016-04-18,120.55,122.02,120.06,122.02,1479260
CCI,2016-04-18,87.19,87.74,87.05,87.58,1059894
CCL,2016-04-18,51.86,51.97,50.2,50.84,5266829
CDNS,2016-04-18,23.39,23.69,23.27,23.63,1717550
CELG,2016-04-18,107.15,108.73,106.5101,107.84,3501245
CERN,2016-04-18,56.69,58.28,56.58,58.08,2439089
CFG,2016-04-18,22.4,22.77,22.25,22.72,3604564
CF,2016-04-18,30.65,31.65,30.5,31.37,2510164
CHD,2016-04-18,46.325,46.78,45.865,46.64,1783888
CHK,2016-04-18,5.49,6.07,5.49,5.96,40292397
CHRW,2016-04-18,73.47,74.52,73.3445,74.11,991914
CHTR,2016-04-18,201.9,203.36,201.05,201.58,992359
CINF,2016-04-18,65.81,65.96,65.4501,65.95,412867
CI,2016-04-18,135.98,137.58,135.93,137.12,951160
CLX,2016-04-18,125.58,126.62,125.03,126.5,786958
CL,2016-04-18,70.9,71.4665,70.78,71.32,2152656
CMA,2016-04-18,38.93,40.04,38.78,39.96,3431919
CMCSA,2016-04-18,30.845,31.3275,30.77,31.24,17245470
CME,2016-04-18,91.39,91.78,91,91.48,1554099
CMG,2016-04-18,468,468.99,458,460.12,926221
CMI,2016-04-18,115.34,117.68,114.55,116.66,2656334
CMS,2016-04-18,41.54,41.65,41.28,41.65,2494689
CNC,2016-04-18,58.6,59.76,58.32,59.39,1791631
CNP,2016-04-18,20.9,21.03,20.76,21.02,3955347
COF,2016-04-18,70.89,71.9,70.55,71.66,1765395
COG,2016-04-18,22.39,23.66,22.2,23.41,4518504
COL,2016-04-18,93.65,94.59,93.46,94.44,407236
COO,2016-04-18,155.21,157.8,154.91,157.19,230507
COP,2016-04-18,42.09,45,42.04,45,9362669
COST,2016-04-18,152.78,153.71,152.27,153.3,1335762
COTY,2016-04-18,29.69,30.45,29.6,30.37,1298702
CPB,2016-04-18,62.01,62.555,61.58,62.34,1589053
CRM,2016-04-18,76.24,77.29,75.86,77.27,1916112
CSCO,2016-04-18,27.9,28.25,27.8,28.19,15762894
CSRA,2016-04-18,27.15,27.28,26.89,27.15,674261
CSX,2016-04-18,25.74,26.27,25.61,26.07,5884311
CTAS,2016-04-18,89.82,90.5,89.75,90.31,338157
CTL,2016-04-18,32.12,32.395,31.96,32.22,2990263
CTSH,2016-04-18,59.95,60.51,59.12,60.38,3572059
CTXS,2016-04-18,80.18,81.46,79.5,81.37,1576143
CVS,2016-04-18,102.2,103.225,101.97,102.5,3177972
CVX,2016-04-18,95.76,98.76,95.52,98.7,7770171
CXO,2016-04-18,100.74,107.7,99.24,107.34,1890669
C,2016-04-18,44.42,45.25,44.21,45.11,22929947
DAL,2016-04-18,47.65,47.65,46.21,46.55,11664665
DE,2016-04-18,77.18,78.48,76.81,78.32,2243109
DFS,2016-04-18,51.74,52.2,51.66,51.95,7028875
DGX,2016-04-18,74.4,75.07,74.03,74.75,809425
DG,2016-04-18,83.02,83.91,82.501,83.74,1519404
DHI,2016-04-18,31.1,31.48,31.07,31.4,3179867
DHR,2016-04-18,94.18,94.61,94.01,94.36,1827837
DISCA,2016-04-18,28.21,28.83,28.15,28.55,1412585
DISCK,2016-04-18,27.4,27.99,27.4,27.81,1877177
DISH,2016-04-18,44.46,46.62,44.17,46.5,3377814
DIS,2016-04-18,99.6,101.95,99.5,101.48,10665222
DLR,2016-04-18,87.7,88.55,86.65,88.35,795247
DLTR,2016-04-18,81.67,82.64,81.33,82.56,1632029
DOV,2016-04-18,65.33,66.86,65.1531,66.67,865603
DPS,2016-04-18,88.67,89.03,88.37,88.82,1196058
DRE,2016-04-18,22.29,22.53,22.26,22.44,2347521
DRI,2016-04-18,64.5,64.96,64.31,64.79,1511412
DTE,2016-04-18,89.11,89.32,88.49,89.24,753548
DUK,2016-04-18,79.85,80.4,79.49,80.4,1993496
DVA,2016-04-18,74.03,74.545,73.83,74.48,737407
DVN,2016-04-18,29.97,32.29,29.73,32,10880077
D,2016-04-18,73,73.16,72.16,72.87,2656771
EA,2016-04-18,66.28,66.56,65.46,66.52,2847210
EBAY,2016-04-18,24.8,25.47,24.8,25.31,5954699
ECL,2016-04-18,114.53,115.23,114.14,115.18,1063516
ED,2016-04-18,75.35,75.77,74.73,75.77,1564528
EFX,2016-04-18,115.8,117,115.75,116.75,316204
EIX,2016-04-18,70.13,71.08,69.85,71.06,1390301
EL,2016-04-18,94.9,95.97,94.63,95.78,962812
EMN,2016-04-18,73.9,74.95,73.66,74.78,1019541
EMR,2016-04-18,54.82,55.36,54.45,55.22,3458904
EOG,2016-04-18,74.04,77.68,73.57,77.44,3586372
EQIX,2016-04-18,323.01,326.01,322.23,325.59,303694
EQR,2016-04-18,70.9,71.27,70.37,71.25,2088898
EQT,2016-04-18,64.67,67.7,64.32,67.57,805210
ESRX,2016-04-18,70.97,72.11,70.71,72.02,3484584
ESS,2016-04-18,224.75,226.7,223.25,226.44,577995
ES,2016-04-18,56.63,57.13,56.5,57.12,1609291
ETFC,2016-04-18,24.4,24.705,24.26,24.68,2439122
ETN,2016-04-18,62.59,62.9,62.2,62.68,1538901
ETR,2016-04-18,75.8,76.37,75.7,76.25,1602473
EW,2016-04-18,106.56,108.35,105.77,108,1307964
EXC,2016-04-18,34.16,34.53,33.87,34.43,5019978
EXPD,2016-04-18,49.07,49.42,48.85,49.2,818552
EXPE,2016-04-18,109.16,111.25,109.16,111.03,2300575
EXR,2016-04-18,90.13,90.86,89.29,90.56,945677
FAST,2016-04-18,45.75,46.06,45.52,45.73,2051286
FBHS,2016-04-18,58.49,59.2,58.34,59.19,961538
FB,2016-04-18,109.74,110.81,109.2,110.45,21167199
FCX,2016-04-18,10.48,11.09,10.215,11.02,41040801
FDX,2016-04-18,165.33,167.375,164.81,167.13,833796
FE,2016-04-18,35.57,35.89,35.48,35.85,2505621
FFIV,2016-04-18,95.38,97.17,95.01,96.9,800300
FISV,2016-04-18,99.61,100.83,99.53,100.83,568097
FIS,2016-04-18,64.04,65.04,63.92,65.01,1086518
FITB,2016-04-18,17.5,17.92,17.4211,17.7,7814853
FLIR,2016-04-18,32.68,32.84,32.59,32.83,263011
FLR,2016-04-18,52.02,52.91,51.44,52.71,1455485
FLS,2016-04-18,43.65,44.49,43.56,44.44,678555
FL,2016-04-18,61.26,62.58,61,62.5,3503672
FMC,2016-04-18,39.85,40.25,39.53,40.13,1333497
FOXA,2016-04-18,29.93,30.6,29.84,30.39,11344930
FOX,2016-04-18,29.85,30.24,29.83,30.08,6211770
FRT,2016-04-18,155.21,155.74,154.26,155.74,209715
FTI,2016-04-18,26.99,28.84,26.8811,28.77,3008850
F,2016-04-18,12.98,13.28,12.95,13.25,30137670
GD,2016-04-18,134.62,136.51,134.34,136.29,1283500
GE,2016-04-18,30.9,31.19,30.9,31.06,21074404
GGP,2016-04-18,28.93,29.36,28.81,29.34,3196794
GILD,2016-04-18,98.17,99.73,98.11,99.2,8067829
GIS,2016-04-18,62.43,62.6199,62.11,62.53,3185921
GLW,2016-04-18,20.73,21.03,20.73,20.92,5680565
GM,2016-04-18,30.76,31.37,30.61,31.31,15745315
GOOGL,2016-04-18,780.19,788.55,777.61,787.68,1677015
GOOG,2016-04-18,760.46,768.05,757.3,766.61,1558848
GPC,2016-04-18,98.95,99.83,98.73,99.83,1011247
GPN,2016-04-18,75.81,77.15,75.72,76.92,1719055
GPS,2016-04-18,23.77,23.94,23.4,23.88,3623891
GRMN,2016-04-18,42,42.57,41.79,42.27,625169
GS,2016-04-18,157.61,160,157.15,159.02,3031476
GT,2016-04-18,31.78,32.275,31.78,31.99,1639225
GWW,2016-04-18,235,235,229.5001,231.99,1157316
HAL,2016-04-18,37.25,39.305,37.25,38.99,8725277
HAS,2016-04-18,87.34,88,84.57,87.18,3719309
HBAN,2016-04-18,9.86,10.04,9.83,9.96,8267758
HBI,2016-04-18,27.76,28.21,27.74,28.02,2011055
HCA,2016-04-18,80.23,81.01,79.1,80.88,3819442
HCN,2016-04-18,69.86,70.66,69.58,70.64,1396131
HCP,2016-04-18,34.89,35.14,34.67,35.13,2889843
HD,2016-04-18,134.81,136.8,134.74,136.8,3965031
HES,2016-04-18,55.42,60.105,55.3,59.84,9347777
HIG,2016-04-18,45.78,46.195,45.71,46.09,1565787
HII,2016-04-18,142,143.95,142,143.95,255774
HOG,2016-04-18,46.29,47.33,45.9,46.95,3611588
HOLX,2016-04-18,36.02,36.8,36,36.79,2651456
HON,2016-04-18,114.6,115.52,114.12,115.46,2586658
HPE,2016-04-18,17.21,17.485,17.14,17.44,5661473
HPQ,2016-04-18,12.48,12.96,12.45,12.67,15584523
HP,2016-04-18,56.01,60.03,55.83,59.87,2486578
HRB,2016-04-18,23.78,24.16,23.7,24.15,4611361
HRL,2016-04-18,39.4,39.56,39.2,39.4,2058607
HRS,2016-04-18,77.33,77.8,77.05,77.69,962749
HSIC,2016-04-18,84.745,86.2349,84.745,86.18,668100
HST,2016-04-18,16.08,16.14,15.82,15.86,8361423
HSY,2016-04-18,93.44,94.13,92.93,94.04,967172
HUM,2016-04-18,169.89,172.28,168.87,171.72,778645
IBM,2016-04-18,151.75,153.14,151.49,152.53,6581705
ICE,2016-04-18,47.588,48.118,47.54,47.886,2904570
IDXX,2016-04-18,79.73,80.345,79.295,79.93,925706
IFF,2016-04-18,119.23,121.49,118.97,121.24,373812
ILMN,2016-04-18,173.17,178.77,172.97,178.13,1381938
INCY,2016-04-18,77.79,78.41,74.7,77.89,1579645
INFO,2016-04-18,35.39,35.685,35.25,35.61,518021
INTC,2016-04-18,31.43,31.72,31.38,31.65,21566599
INTU,2016-04-18,102.56,104,102.35,103.79,1158380
IPG,2016-04-18,23.47,23.84,23.4,23.81,3868720
IP,2016-04-18,41.54,42.09,41.4,42.02,2372652
IQV,2016-04-18,69.69,70.03,69.35,69.83,546072
IRM,2016-04-18,34.04,35.07,33.91,34.75,2874390
IR,2016-04-18,63.41,64.0898,63.355,63.9,1098917
ISRG,2016-04-18,208.1898,209.7331,207.1231,208.9931,1117383
ITW,2016-04-18,104.41,105.46,104.41,105.3,1326124
IT,2016-04-18,88.03,89.01,87.86,88.89,242508
IVZ,2016-04-18,31.07,31.66,30.99,31.53,2792740
JBHT,2016-04-18,84.12,87.83,82.55,87.25,1867318
JCI,2016-04-18,38.4084,38.8874,38.2513,38.6911,1324707
JEC,2016-04-18,41.88,42.68,41.77,42.6,339860
JNJ,2016-04-18,110,111.1,109.67,110.93,7772549
JNPR,2016-04-18,23.52,23.865,23.42,23.6,4185143
JPM,2016-04-18,61.64,62.58,61.53,62.27,13813072
JWN,2016-04-18,51.66,52.57,51.57,52.33,2193105
KEY,2016-04-18,11.6,11.86,11.5841,11.79,8620836
KHC,2016-04-18,77.92,78.36,77.27,78.34,2207308
KIM,2016-04-18,28.64,28.74,28.41,28.64,1441825
KLAC,2016-04-18,72.53,72.88,72.26,72.75,530191
KMB,2016-04-18,136.26,137.06,135.7565,136.65,1276083
KMI,2016-04-18,17.62,18.5643,17.5,18.5,15459552
KMX,2016-04-18,53.24,53.79,52.76,53.43,1739855
KORS,2016-04-18,52.17,52.945,52.14,52.64,1580228
KO,2016-04-18,46.13,46.28,45.82,46.22,11538098
KR,2016-04-18,36.61,36.74,36.25,36.68,8881466
KSS,2016-04-18,43,44.09,43,44.09,2690791
KSU,2016-04-18,91.04,92.05,89.91,91.47,1845008
K,2016-04-18,77.41,77.85,77.14,77.67,1399189
LB,2016-04-18,81.92,82.15,80.62,81.37,2315603
LEG,2016-04-18,48.13,48.55,47.75,48.33,743217
LEN,2016-04-18,46.8823,47,46.5,46.8333,1476671
LH,2016-04-18,119.47,120.51,118.72,118.82,1415201
LKQ,2016-04-18,33.04,33.45,32.98,33.21,1128053
LLL,2016-04-18,120.3,123.27,120.01,122.5,1243082
LLY,2016-04-18,75.58,77.26,75.19,77.22,4089228
LMT,2016-04-18,225.65,227.63,225.3,227.14,824487
LNC,2016-04-18,40.48,41.05,40.25,41.02,1155584
LNT,2016-04-18,36.635,36.8,36.4301,36.71,891002
LOW,2016-04-18,77.12,77.63,76.89,77.36,3613434
LRCX,2016-04-18,81.67,82.42,81.11,82.06,2707630
LUK,2016-04-18,16.74,16.97,16.66,16.89,1338834
LUV,2016-04-18,47.45,47.45,46.76,47.1,4281747
LYB,2016-04-18,86.75,88.79,85.33,88.48,2151525
L,2016-04-18,39.16,39.5,38.79,39.44,779321
MAA,2016-04-18,98,98.73,97.5,98.66,374172
MAC,2016-04-18,79,79.05,78.54,78.9,941133
MAR,2016-04-18,67.79,67.81,66.675,67.54,4992591
MAS,2016-04-18,32.23,32.5,32.12,32.4,2143371
MAT,2016-04-18,34.76,34.76,33.755,33.93,3091190
MA,2016-04-18,96.64,97.79,96.6,97.67,3079719
MCD,2016-04-18,127.95,128.91,127.68,128.85,4525553
MCHP,2016-04-18,48.67,49.05,48.51,48.9,2243344
MCK,2016-04-18,171.91,174.43,170.835,174,1250731
MCO,2016-04-18,97.54,98.98,97.06,98.64,637836
MDLZ,2016-04-18,42.8,43.29,42.66,43.25,5783810
MDT,2016-04-18,77.07,77.78,76.83,77.63,3519014
MET,2016-04-18,44.5,45.2,44.32,45.07,4597636
MGM,2016-04-18,22.57,22.93,22.49,22.87,5098379
MHK,2016-04-18,196.68,198.8,195.87,198.02,279344
MKC,2016-04-18,95.05,95.22,94.33,95.08,1230094
MLM,2016-04-18,165.38,168.77,164.7,168.33,568337
MMC,2016-04-18,62.18,63.05,62.05,63.05,1362404
MMM,2016-04-18,168.47,169.87,168.39,169.55,1146593
MNST,2016-04-18,42.8,42.9566,42.48,42.55,2524461
MON,2016-04-18,88.3,89.305,88.04,88.96,2487937
MOS,2016-04-18,25.96,26.72,25.8,26.5,4539887
MO,2016-04-18,61.63,62.419,61.58,62.17,4343983
MPC,2016-04-18,37.43,38.49,37.11,38.42,3663809
MRK,2016-04-18,56.11,56.83,55.92,56.51,7794197
MRO,2016-04-18,12.29,13.54,12.28,13.36,23999581
MSFT,2016-04-18,55.49,56.59,55.21,56.46,23785950
MSI,2016-04-18,75.36,75.6989,75,75.69,798877
MS,2016-04-18,26.18,26.2,25.53,25.73,29605065
MTB,2016-04-18,114.35,116.22,112.81,115.81,959523
MTD,2016-04-18,359.7,365.26,357.585,361.23,102826
MU,2016-04-18,10.63,11.1,10.56,10.89,26372815
MYL,2016-04-18,46.95,47.93,46.64,47.6,2577860
M,2016-04-18,40.73,41.2699,40.41,40.72,4201822
NAVI,2016-04-18,12.6,12.92,12.51,12.79,2271576
NBL,2016-04-18,31.04,32.6,30.86,32.57,5773770
NCLH,2016-04-18,53.06,53.17,51.29,52.14,2601151
NDAQ,2016-04-18,64.03,64.55,63.9,64.14,723971
NEE,2016-04-18,117.2,117.77,116.47,117.77,1454014
NEM,2016-04-18,29.28,29.53,28.8099,29.46,6009522
NFLX,2016-04-18,109.9,110.7,106.02,108.4,32816416
NFX,2016-04-18,33.81,36.39,33.15,36.05,2983184
NI,2016-04-18,23.69,23.82,23.52,23.82,1581695
NKE,2016-04-18,59.38,60,59.38,59.57,6075932
NLSN,2016-04-18,52.64,53.32,52.64,53.26,1460165
NOC,2016-04-18,202,202.88,201.33,202.79,664575
NOV,2016-04-18,27.06,28.69,26.86,28.26,7283292
NRG,2016-04-18,13.29,13.92,13.12,13.78,5437438
NSC,2016-04-18,81.6,82.22,80.7,81.54,1769240
NTAP,2016-04-18,24.55,24.83,24.32,24.78,4765796
NTRS,2016-04-18,67.49,68.46,67.03,68.29,1393216
NUE,2016-04-18,49.35,49.94,49.23,49.86,2280025
NVDA,2016-04-18,37.06,37.06,36.61,36.97,7683044
NWL,2016-04-18,44,45.19,44,44.85,10002994
NWSA,2016-04-18,12.59,12.65,12.43,12.46,5917926
NWS,2016-04-18,13.03,13.09,12.88,12.92,855913
OKE,2016-04-18,30.57,32.81,30.44,32.16,3280072
OMC,2016-04-18,83.85,85.54,83.72,85.25,2296312
ORCL,2016-04-18,40.84,41.25,40.8,41.24,8849259
ORLY,2016-04-18,268.51,273.1,268.51,272.87,635071
OXY,2016-04-18,70.7,73.66,70.7,73.3,3763102
O,2016-04-18,63.03,63.24,62.47,63.15,977917
PAYX,2016-04-18,52.81,53.42,52.5,53.42,1106400
PBCT,2016-04-18,16.03,16.2,15.95,16.19,2328223
PCAR,2016-04-18,55.65,56.08,55.44,55.92,2521760
PCG,2016-04-18,59.33,59.62,58.81,59.55,1809860
PCLN,2016-04-18,1328.89,1369.03,1328.89,1353.37,638857
PDCO,2016-04-18,44.71,44.94,44.555,44.89,683068
PEG,2016-04-18,46.36,46.75,45.98,46.74,2192346
PEP,2016-04-18,104.16,104.59,103.5,103.72,7736904
PFE,2016-04-18,32.3,32.86,32.29,32.61,36999336
PFG,2016-04-18,41.14,41.74,41.045,41.74,1168100
PGR,2016-04-18,33.37,33.72,33.3,33.72,3837861
PG,2016-04-18,82.29,82.99,82.02,82.83,5628014
PHM,2016-04-18,18.51,18.74,18.44,18.51,6285787
PH,2016-04-18,113.1,114.08,112.45,113.38,576159
PKG,2016-04-18,61.91,62.85,61.8,62.58,669393
PKI,2016-04-18,50.79,51.42,50.65,51.33,358217
PLD,2016-04-18,44.75,45.14,44.67,45.12,2209966
PM,2016-04-18,99.83,101.39,99.78,100.6,5078452
PNC,2016-04-18,83.48,85.1,83.38,85.01,1837082
PNR,2016-04-18,54.63,55.45,54.45,55.17,1194256
PNW,2016-04-18,74.33,74.73,73.87,74.73,497166
PPG,2016-04-18,115,115.93,114.64,115.75,1543522
PPL,2016-04-18,37.64,37.79,37.34,37.73,2540592
PRGO,2016-04-18,128.4,129.62,127.7,128.94,1672605
PRU,2016-04-18,75.68,76.65,75.36,76.65,1865533
PSA,2016-04-18,267.79,272.74,267.13,272.6,576282
PSX,2016-04-18,84.01,85.73,83.91,85.65,2454626
PVH,2016-04-18,94.73,96.5,94.43,95.43,672099
PWR,2016-04-18,22.46,22.78,22.3,22.63,1332800
PXD,2016-04-18,140.5,148.74,139,147.33,2256867
PX,2016-04-18,115.6,116.21,115.35,116.12,888575
PYPL,2016-04-18,38.56,39.69,38.43,39.64,6433030
QCOM,2016-04-18,51.09,51.73,50.94,51.55,7673094
QRVO,2016-04-18,47.3,47.52,46.66,47.16,1351230
RCL,2016-04-18,81.36,81.36,78.54,79.38,3555940
REGN,2016-04-18,407.38,423.95,405.59,422.38,952602
REG,2016-04-18,74.75,75.3,74.57,75.15,271249
RE,2016-04-18,197.3,199.235,197.15,197.87,307998
RF,2016-04-18,8.66,8.84,8.57,8.76,19793254
RHI,2016-04-18,45.29,45.62,45.04,45.53,1630992
RHT,2016-04-18,74.18,75.69,74.06,75.45,1066450
RJF,2016-04-18,47.53,47.7,47.05,47.63,973184
RL,2016-04-18,94.1,95.4,93.2,95.19,646488
RMD,2016-04-18,59.45,60.21,59.45,59.9,519468
ROK,2016-04-18,115.63,117.26,115.63,117.06,606624
ROP,2016-04-18,176.25,179.12,176.06,178.83,396536
ROST,2016-04-18,56.93,57.9,56.75,57.77,2095326
RRC,2016-04-18,35.76,37.58,35.44,37.08,3908563
RSG,2016-04-18,46.01,46.555,45.92,46.48,1436487
RTN,2016-04-18,125.63,126.77,125.37,126.35,834020
SBAC,2016-04-18,101.59,102.33,101.19,102.22,658620
SBUX,2016-04-18,60.69,61.07,60.355,60.89,7228573
SCG,2016-04-18,69.83,70,69.35,69.91,534607
SCHW,2016-04-18,28.43,28.89,28.27,28.85,5555506
SEE,2016-04-18,50.92,51.12,50.36,50.75,2025983
SHW,2016-04-18,296,297.42,293.51,296.77,542465
SIG,2016-04-18,111.4,113.79,111.4,113.21,964882
SJM,2016-04-18,128.5,129.55,128.015,129.38,718161
SLB,2016-04-18,74.74,77.5,74.44,77.45,5947529
SLG,2016-04-18,99.85,101.22,99.61,101.21,915127
SNA,2016-04-18,160.04,161.62,159.95,161.14,444755
SNI,2016-04-18,63.4,64.71,63.15,64.04,1114996
SNPS,2016-04-18,48.22,48.99,47.85,48.86,411779
SO,2016-04-18,50.71,50.91,50.36,50.91,3017315
SPGI,2016-04-18,99.27,101.0895,98.83,100.96,968702
SPG,2016-04-18,208.14,209.428,207.44,209.07,861118
SRCL,2016-04-18,125.62,125.96,124.99,125.85,1701020
SRE,2016-04-18,104.6,104.6,103.55,104.48,1075016
STI,2016-04-18,38.2,38.89,38.08,38.66,2685307
STT,2016-04-18,59.36,59.94,59.2,59.89,1773157
STX,2016-04-18,25.51,26.27,25.14,25.78,10781341
STZ,2016-04-18,156.87,158.65,156.515,158.05,1181646
SWKS,2016-04-18,74.4,75.21,73.9,74.74,2340154
SWK,2016-04-18,108.31,109.11,108.03,109.11,958657
SYF,2016-04-18,28.81,29.18,28.76,29.13,2620088
SYK,2016-04-18,109.76,110.52,109.2,110.39,1039660
SYMC,2016-04-18,17.99,18.2,17.94,18.11,4320165
SYY,2016-04-18,46.83,46.92,46.54,46.88,2550855
TAP,2016-04-18,96.48,96.93,96,96.68,941336
TDG,2016-04-18,225.76,226.985,224.78,225.09,552291
TEL,2016-04-18,63.29,63.68,63.16,63.64,1215640
TGT,2016-04-18,82.67,83.75,82.66,83.42,3717133
TIF,2016-04-18,71.19,71.27,70.63,71.18,1486883
TJX,2016-04-18,77.15,77.87,77.15,77.63,2490745
TMK,2016-04-18,55.29,55.85,54.99,55.8,294127
TMO,2016-04-18,145.42,146.6,144.76,146.47,907628
TPR,2016-04-18,38.78,39.67,38.76,39.64,2492609
TRIP,2016-04-18,63.06,65.64,62.69,65.44,1904566
TROW,2016-04-18,76.34,76.71,76.01,76.6,1078829
TRV,2016-04-18,116,116.33,115.43,116.01,2350519
TSCO,2016-04-18,89.35,90.75,88.44,90.14,1618541
TSN,2016-04-18,65.06,65.91,64.87,65.79,2359853
TSS,2016-04-18,49.62,50.78,49.4,50.68,1159309
TWX,2016-04-18,74.44,75.3401,74.2,75.22,2763989
TXN,2016-04-18,58.64,59.07,58.62,58.95,4430685
TXT,2016-04-18,37.55,38.0778,37.3,37.93,2346100
T,2016-04-18,38.57,38.8,38.35,38.65,17332019
UAA,2016-04-18,42.96,43.74,42.96,43.71,4123595
UAL,2016-04-18,57.78,57.78,56.35,56.98,2407080
UA,2016-04-18,41.39,42.54,41.39,42.42,2541724
UDR,2016-04-18,36.31,36.66,36.09,36.62,1725568
UHS,2016-04-18,124.89,126.19,124.16,126.12,455516
ULTA,2016-04-18,203.93,207.05,203.24,206.91,1112765
UNH,2016-04-18,126.88,128.03,126.6,127.81,2717440
UNM,2016-04-18,32.06,32.705,32.06,32.7,1105751
UNP,2016-04-18,79.98,82.04,78.62,80.88,7348247
UPS,2016-04-18,105.51,106.26,105.08,106.18,1333396
URI,2016-04-18,60.36,62.11,60.13,61.54,1224850
USB,2016-04-18,41.03,41.3,40.84,41.21,7566357
UTX,2016-04-18,104.63,105.3425,104.03,105.13,2809194
VAR,2016-04-18,83.98,85.13,83.005,85.01,584924
VFC,2016-04-18,64.04,64.61,63.82,64.55,1017705
VIAB,2016-04-18,38.15,39.11,37.99,38.87,2354984
VLO,2016-04-18,59.17,60.85,58.1,60.71,5606168
VMC,2016-04-18,106.77,108.34,106.49,108.08,412163
VNO,2016-04-18,95.74,96.06,95.08,95.8,666903
VRSK,2016-04-18,78.19,78.9,77.865,78.61,523733
VRSN,2016-04-18,88.63,89.9,88.35,89.66,600694
VRTX,2016-04-18,81.42,85.9,81.42,83.22,2495577
VTR,2016-04-18,62.9,63.73,62.85,63.73,1682207
VZ,2016-04-18,51.37,51.895,51.18,51.73,14322896
V,2016-04-18,80.2,81.55,79.83,81.45,7761240
WAT,2016-04-18,135.65,138.35,135.1,138.31,722101
WBA,2016-04-18,81.18,81.47,80.86,81.25,4129156
WDC,2016-04-18,40.5,41.315,40.1013,41.03,4456126
WEC,2016-04-18,58.71,59.14,58.48,59.14,972031
WFC,2016-04-18,47.97,48.88,47.91,48.84,18225836
WHR,2016-04-18,186.6,190.68,186.51,190,896807
WLTW,2016-04-18,118.32,121.27,117.51,121.26,735929
WMB,2016-04-18,16.96,17.88,15.32,16.68,34744727
WMT,2016-04-18,69.05,69.9,68.85,69.86,6622852
WM,2016-04-18,56.94,57.26,56.82,57.17,1859508
WRK,2016-04-18,38.06,39.01,38.06,39.01,1380363
WU,2016-04-18,19.9,20.13,19.86,20.11,2487138
WYNN,2016-04-18,97.09,97.38,95.9,96.48,2528898
WYN,2016-04-18,77.31,77.5,76.74,77.04,1079710
WY,2016-04-18,31.55,32,31.515,31.99,3373737
XEC,2016-04-18,102.11,108.18,101.04,107.71,1041897
XEL,2016-04-18,40.84,41.14,40.605,41.14,2090695
XLNX,2016-04-18,46.05,46.31,45.86,46.26,1913644
XL,2016-04-18,36.31,36.54,35.94,36.54,1634183
XOM,2016-04-18,83.89,85.86,83.86,85.78,9096983
XRAY,2016-04-18,59.92,61.09,59.86,60.88,1066766
XRX,2016-04-18,44.6,45.04,44.28,45,1135178
XYL,2016-04-18,42.25,42.65,42.03,42.61,1334488
YUM,2016-04-18,81.96,82.65,81.52,82.61,2495930
ZBH,2016-04-18,113.66,113.945,112.95,113.61,1145926
ZION,2016-04-18,25.27,25.91,25.2,25.72,2251714
ZTS,2016-04-18,47.98,48.78,47.77,48.57,3034017
AAL,2016-04-19,40.99,41.76,40.9658,41.34,6650663
AAPL,2016-04-19,107.88,108,106.23,106.91,32384879
AAP,2016-04-19,161.87,162.7195,160.3,160.79,529449
ABBV,2016-04-19,60.09,61.23,59.67,60.17,6149273
ABC,2016-04-19,89.41,90.24,89.22,89.49,2041505
ABT,2016-04-19,44,44.01,43.49,43.85,7787180
ACN,2016-04-19,115.61,115.83,114.38,115.1,1822998
ADBE,2016-04-19,97,97.69,95.13,96.52,2507545
ADI,2016-04-19,58.61,58.78,57.76,58.23,1675051
ADM,2016-04-19,37.98,38.58,37.835,38.23,3142462
ADP,2016-04-19,91,91,90.27,90.74,1910955
ADSK,2016-04-19,59.18,59.44,58.68,59.13,1159865
ADS,2016-04-19,215.01,216.4599,208.23,211.62,864858
AEE,2016-04-19,49.1,49.27,48.78,49.12,1215191
AEP,2016-04-19,66.37,66.43,65.52,65.84,2621241
AES,2016-04-19,11.37,11.54,11.36,11.5,3985255
AET,2016-04-19,111.38,112.89,110.9,111.47,1248098
AFL,2016-04-19,67.25,67.63,67.17,67.56,2669091
AGN,2016-04-19,221.3,225.95,220.1,225.67,4378896
AIG,2016-04-19,55.39,56.05,55.28,55.72,3956157
AIV,2016-04-19,40.82,41.06,40.65,40.9,682676
AIZ,2016-04-19,81.64,81.97,81.2,81.52,447546
AJG,2016-04-19,45.28,45.67,45.08,45.33,889631
AKAM,2016-04-19,51.93,52.25,50.76,51.35,1845430
ALB,2016-04-19,65.85,65.85,64.6,65.34,1958164
ALGN,2016-04-19,74.07,74.13,72.71,72.9,433839
ALK,2016-04-19,82.36,82.72,81.34,82.12,932507
ALLE,2016-04-19,64.35,64.59,63.75,63.88,457778
ALL,2016-04-19,67.57,67.907,67.37,67.53,1471943
ALXN,2016-04-19,155.93,156.84,153.66,155.44,779186
AMAT,2016-04-19,21.38,21.515,21.17,21.2,12243030
AMD,2016-04-19,2.78,2.78,2.61,2.62,11719940
AME,2016-04-19,50.71,51.105,50.52,50.99,1367364
AMGN,2016-04-19,160.8,162.5,160.34,162.1,2692986
AMG,2016-04-19,171.18,172.96,170.58,172.68,771479
AMP,2016-04-19,96.96,97.07,95.99,96.84,960867
AMT,2016-04-19,105.02,105.54,103.95,105.5,2433076
AMZN,2016-04-19,637.14,638.01,620.8,627.9,4055870
ANDV,2016-04-19,83.07,84.36,82.19,83.44,1552230
ANSS,2016-04-19,90.27,90.99,89.76,90.94,445634
ANTM,2016-04-19,143.76,144.58,142.7401,144.4,1726352
AON,2016-04-19,105.99,106.17,105.11,105.19,1110095
AOS,2016-04-19,39.99,39.99,39.26,39.31,1144194
APA,2016-04-19,53.98,55.5,53.21,55.03,4722728
APC,2016-04-19,50.74,51.8799,50.12,50.53,6730831
APD,2016-04-19,147.44,149.2,146.64,149.2,1089075
APH,2016-04-19,58.77,58.94,58.17,58.31,1823384
ARE,2016-04-19,93.92,94.49,93.32,93.81,230026
ARNC,2016-04-19,30.54,31.59,30.48,31.59,8673600
ATVI,2016-04-19,35.48,35.6,34.8,35.21,4159920
AVB,2016-04-19,182.98,183.64,182.31,183.62,608744
AVGO,2016-04-19,156.45,156.7658,150.7894,151.07,2456039
AVY,2016-04-19,73.68,74.33,73.34,73.39,583880
AWK,2016-04-19,71.7,72.21,71.29,72.2,876880
AXP,2016-04-19,62.75,63.61,62.74,63.57,4798394
AYI,2016-04-19,259.33,259.89,257,259.54,232222
AZO,2016-04-19,781.66,787.11,776.07,777.43,182588
A,2016-04-19,41.18,41.74,41.13,41.4,1640774
BAC,2016-04-19,14.26,14.54,14.24,14.45,107153600
BAX,2016-04-19,43.08,43.5,42.97,43.37,5773221
BA,2016-04-19,132.57,133.85,132.21,132.68,2931033
BBT,2016-04-19,34.34,34.8,34.23,34.71,5242111
BBY,2016-04-19,32.75,33.13,32.67,32.9,2664413
BDX,2016-04-19,159.5,159.5,157.62,157.99,718485
BEN,2016-04-19,39.97,40.52,39.93,40.4,4764204
BF.B,2016-04-19,47.535,48.305,47.47,48.305,1809454
BIIB,2016-04-19,273.1,275.98,270.232,271,1397437
BK,2016-04-19,38.38,38.995,38.38,38.84,5092300
BLK,2016-04-19,361.54,366.31,361.1967,364.66,834447
BLL,2016-04-19,37.375,37.7,37.3,37.495,3335974
BMY,2016-04-19,68.85,69.74,68.19,68.91,4019892
BRK.B,2016-04-19,144.78,146.38,144.515,145.95,3657481
BSX,2016-04-19,19.52,19.67,19.475,19.67,10021777
BWA,2016-04-19,37.75,38.73,37.74,38.51,1577880
BXP,2016-04-19,130.3,131.16,129.69,131.14,434035
CAG,2016-04-19,45.82,45.82,45.2603,45.29,3287932
CAH,2016-04-19,85.21,86.17,85.0174,85.59,1495602
CAT,2016-04-19,79.99,80.89,79.4601,80.39,6283526
CA,2016-04-19,30.52,30.645,30.155,30.3,2005125
CBG,2016-04-19,30.71,30.825,30.49,30.62,1868376
CBOE,2016-04-19,65.2,65.53,64.74,65.47,491954
CBS,2016-04-19,54.25,55.77,54.105,54.96,4234587
CB,2016-04-19,122.61,123.17,121.78,122.02,1308421
CCI,2016-04-19,87.7,88.21,87.39,88.09,1503608
CCL,2016-04-19,51.08,51.2364,50.52,50.6,3253094
CDNS,2016-04-19,23.63,23.74,23.46,23.62,2921714
CELG,2016-04-19,108.19,108.72,106.36,106.53,4148361
CERN,2016-04-19,58.14,58.44,57.59,58.04,1828193
CFG,2016-04-19,22.73,23.375,22.73,23.1,8796360
CF,2016-04-19,31.32,33.88,31.28,33.7,4677212
CHD,2016-04-19,46.745,47.22,46.67,47.13,1284142
CHK,2016-04-19,6.19,6.37,6.07,6.12,39685644
CHRW,2016-04-19,74.47,75.3,74.11,75.23,1333977
CHTR,2016-04-19,201.98,207.698,201.57,204.63,1629911
CINF,2016-04-19,66,66.14,65.84,66.02,381587
CI,2016-04-19,138.19,139.95,137.5,139.87,1432981
CLX,2016-04-19,126.57,126.92,126,126.56,675032
CL,2016-04-19,71.47,71.79,71.05,71.67,3609881
CMA,2016-04-19,38.81,41.85,38.75,41.64,6270848
CMCSA,2016-04-19,31.22,31.455,31.02,31.14,18770424
CME,2016-04-19,91.36,92.62,91,92.62,1965731
CMG,2016-04-19,462.01,464.995,452.5,455.18,648825
CMI,2016-04-19,116.46,118.74,116.35,117.75,2515917
CMS,2016-04-19,41.71,41.9,41.49,41.79,2129578
CNC,2016-04-19,59.49,59.92,58.99,59.15,1758476
CNP,2016-04-19,21.1,21.17,20.9139,21,4859466
COF,2016-04-19,71.96,72.89,71.46,72.8,2349124
COG,2016-04-19,23.7,23.9399,23.25,23.48,4796810
COL,2016-04-19,94.68,94.98,93.54,93.69,683962
COO,2016-04-19,157.49,158.21,156.57,157.45,380430
COP,2016-04-19,45.21,47.1,44.97,47.06,12874111
COST,2016-04-19,153.78,153.9,152.49,153.68,1579018
COTY,2016-04-19,30.36,30.59,29.9,30,693199
CPB,2016-04-19,62.48,62.55,61.7,61.82,1603332
CRM,2016-04-19,77.59,77.59,75.53,76.19,2365209
CSCO,2016-04-19,28.33,28.44,28.2,28.33,20307744
CSRA,2016-04-19,27.18,27.29,26.925,27.13,681407
CSX,2016-04-19,26.27,26.77,26.12,26.41,8125578
CTAS,2016-04-19,90.5,90.6,89.99,90.47,627884
CTL,2016-04-19,32.41,32.94,32.24,32.71,3578632
CTSH,2016-04-19,60.63,60.63,59.25,59.85,2708491
CTXS,2016-04-19,81.53,81.55,79.63,80.14,1379157
CVS,2016-04-19,102.52,103.6,102.51,103.46,2916220
CVX,2016-04-19,99,100.53,98.16,100.5,10584822
CXO,2016-04-19,108.83,111.54,108,110.03,1787240
C,2016-04-19,45.42,45.93,45.23,45.63,18833250
DAL,2016-04-19,46.69,47.42,46.6,46.87,8759383
DE,2016-04-19,78.75,82.63,78.6718,82.36,7015541
DFS,2016-04-19,52.48,52.74,52.21,52.55,6477779
DGX,2016-04-19,75.07,75.2,74.06,74.37,792098
DG,2016-04-19,83.86,84.05,83,83.49,1241096
DHI,2016-04-19,31.09,31.67,30.88,31.28,4993992
DHR,2016-04-19,94.68,94.94,94.46,94.83,2010950
DISCA,2016-04-19,28.63,29.2125,28.28,28.34,3331634
DISCK,2016-04-19,27.8,28.2401,27.52,27.68,2147941
DISH,2016-04-19,46.79,47.57,46.57,47.32,3724791
DIS,2016-04-19,102,103.64,101.925,102.64,10639797
DLR,2016-04-19,88.88,88.89,88.05,88.71,686429
DLTR,2016-04-19,82.55,83.69,81.96,82.72,1867578
DOV,2016-04-19,67.19,68.36,66.775,67.97,1405678
DPS,2016-04-19,89.1,89.81,88.62,89.59,1337482
DRE,2016-04-19,22.54,22.56,22.38,22.39,2702580
DRI,2016-04-19,63.72,63.9,62.75,63.19,2581646
DTE,2016-04-19,89.26,89.58,88.99,89.55,641550
DUK,2016-04-19,80.56,80.64,79.3101,79.79,3543490
DVA,2016-04-19,74.81,75.18,74.48,74.94,680609
DVN,2016-04-19,32.9,33.95,32.45,33.62,11769053
D,2016-04-19,72.78,73.15,72.48,72.82,2431108
EA,2016-04-19,66.59,66.74,65.33,66.19,1904102
EBAY,2016-04-19,24.65,24.88,24.08,24.3,20833709
ECL,2016-04-19,115.63,116.1,115.19,116.04,767886
ED,2016-04-19,75.71,76.03,75.14,76.01,1433570
EFX,2016-04-19,116.98,117.48,116.05,116.41,487903
EIX,2016-04-19,71.21,71.48,70.72,71.42,1502724
EL,2016-04-19,96.42,97.08,96.06,96.95,1286312
EMN,2016-04-19,75.33,76.78,75.33,76.7,2306064
EMR,2016-04-19,55.59,56.1,55.22,55.65,3705465
EOG,2016-04-19,78.52,80.18,77.7,79.13,3829927
EQIX,2016-04-19,327.21,327.88,321.68,324.86,318692
EQR,2016-04-19,71.51,71.95,71.18,71.75,1789874
EQT,2016-04-19,68.06,69.35,67.82,68.8,1088183
ESRX,2016-04-19,72.4,72.58,71.94,72.35,3161663
ESS,2016-04-19,226.92,229.9,226.21,229.27,470135
ES,2016-04-19,57.23,57.33,56.7,57.04,1477581
ETFC,2016-04-19,24.77,24.77,24.18,24.49,4596187
ETN,2016-04-19,63.44,63.44,62.61,62.77,2124777
ETR,2016-04-19,76.45,76.72,76.16,76.43,1847167
EW,2016-04-19,107.89,108.075,105.55,106.08,1880597
EXC,2016-04-19,34.59,34.97,34.42,34.8,6451740
EXPD,2016-04-19,49.53,49.9,49.3136,49.82,1351865
EXPE,2016-04-19,109.12,109.81,106.32,107.56,3681061
EXR,2016-04-19,90.6,91.08,87.35,88.05,1657200
FAST,2016-04-19,45.89,46.16,45.63,45.74,2029467
FBHS,2016-04-19,59.23,59.59,58.18,58.37,1381974
FB,2016-04-19,111.1,112.45,109.16,112.29,30210455
FCX,2016-04-19,11.07,12.02,11.06,12.01,63163170
FDX,2016-04-19,167.8,169.2999,166.65,168.27,1056618
FE,2016-04-19,35.95,36.03,35.34,35.5,4850273
FFIV,2016-04-19,97.24,97.82,95.61,95.76,923261
FISV,2016-04-19,101.08,101.2489,100.21,100.74,613651
FIS,2016-04-19,65.23,65.84,65,65.49,1658193
FITB,2016-04-19,17.75,18.125,17.72,18.11,9035290
FLIR,2016-04-19,32.84,33.16,32.685,32.97,660523
FLR,2016-04-19,53.11,53.74,52.87,53.6,1385533
FLS,2016-04-19,44.86,46.22,44.81,46.02,1343823
FL,2016-04-19,62.53,62.53,61.54,61.76,2288809
FMC,2016-04-19,40.3,41.81,40.19,41.81,1803867
FOXA,2016-04-19,30.45,30.845,30.27,30.3,9693882
FOX,2016-04-19,30.17,30.47,29.96,30.04,4412142
FRT,2016-04-19,156.09,156.1,155.2,155.39,338449
FTI,2016-04-19,29,29.6,28.71,29.52,2681980
F,2016-04-19,13.35,13.5,13.28,13.44,28808338
GD,2016-04-19,136.55,136.948,135.58,136.69,1568010
GE,2016-04-19,31.14,31.21,31.01,31.15,22872438
GGP,2016-04-19,29.38,29.62,29.18,29.4,3112083
GILD,2016-04-19,99.76,100.73,99.24,99.44,9811679
GIS,2016-04-19,62.7,62.74,62.04,62.38,2135056
GLW,2016-04-19,21.04,21.06,20.81,20.93,5342552
GM,2016-04-19,31.65,32.16,31.6102,31.97,14408291
GOOGL,2016-04-19,790.5,790.95,770.27,776.25,2197615
GOOG,2016-04-19,769.51,769.9,749.33,753.93,2030526
GPC,2016-04-19,100,100,96.54,96.88,1670195
GPN,2016-04-19,77.47,77.53,75.88,76.6,2079566
GPS,2016-04-19,24,24.11,23.67,23.96,5054874
GRMN,2016-04-19,42.37,42.77,42.24,42.6,1186613
GS,2016-04-19,157.75,163.7,157,162.65,5832226
GT,2016-04-19,32.22,32.6,31.81,32.15,2643665
GWW,2016-04-19,232.96,233.9,227.93,230.26,1094888
HAL,2016-04-19,39.09,40.275,38.85,40.04,11216829
HAS,2016-04-19,87.71,88.53,86.66,87.02,1772429
HBAN,2016-04-19,9.98,10.14,9.96,10.11,10978892
HBI,2016-04-19,28.07,28.47,27.96,28.28,2992409
HCA,2016-04-19,81.12,81.45,79.25,79.78,5151837
HCN,2016-04-19,70.67,71.33,70.49,71.33,1621229
HCP,2016-04-19,35.22,35.8,35.11,35.24,3332850
HD,2016-04-19,136.8,137,134.85,135.44,4649466
HES,2016-04-19,60.41,61.348,59.26,61.17,4789355
HIG,2016-04-19,46.39,46.52,45.98,46.08,1956033
HII,2016-04-19,144.25,145.28,143.46,144.47,394231
HOG,2016-04-19,47.14,47.55,44.54,45.78,11899120
HOLX,2016-04-19,36.89,36.93,36.34,36.62,2533238
HON,2016-04-19,115.89,116.56,115.33,115.8,2207543
HPE,2016-04-19,17.46,17.48,17.15,17.24,6439694
HPQ,2016-04-19,12.7,12.915,12.59,12.78,18279217
HP,2016-04-19,60.58,63.465,60.2,63.06,2598577
HRB,2016-04-19,24.2,24.265,23.9,24,2833187
HRL,2016-04-19,39.58,39.72,39.06,39.47,2317881
HRS,2016-04-19,77.7,78.81,77.505,78.79,997633
HSIC,2016-04-19,86.56,86.56,85.645,85.85,604194
HST,2016-04-19,15.96,16.01,15.735,15.86,7523787
HSY,2016-04-19,94.13,94.93,93.78,94.56,1429241
HUM,2016-04-19,172.42,174.9,172.09,174.77,974906
IBM,2016-04-19,146.47,146.95,142.61,144,13190162
ICE,2016-04-19,47.762,48.444,47.674,48.42,3483615
IDXX,2016-04-19,80.42,80.42,79.86,80.32,816125
IFF,2016-04-19,121.9,123.43,121.33,122.28,559485
ILMN,2016-04-19,142.54,144,132.51,136.88,11376523
INCY,2016-04-19,77.51,78.36,75.84,76.77,1078599
INFO,2016-04-19,35.6,35.7,35.475,35.53,712662
INTC,2016-04-19,31.7,31.81,31.4,31.6,33619314
INTU,2016-04-19,104.09,104.34,103.1,103.92,767409
IPG,2016-04-19,23.9,23.96,23.36,23.41,5551368
IP,2016-04-19,42.08,43.46,42.05,42.92,4797592
IQV,2016-04-19,70.09,70.09,69.39,69.74,483060
IRM,2016-04-19,34.75,35.23,34.48,35.01,3121247
IR,2016-04-19,64.4,64.5,63.6,63.88,1248158
ISRG,2016-04-19,208.9998,209.2298,205.7431,207.9031,1979904
ITW,2016-04-19,105.68,106.19,105.3,105.67,2090943
IT,2016-04-19,89.22,89.29,88.32,89.03,215977
IVZ,2016-04-19,31.71,31.99,31.55,31.79,2045012
JBHT,2016-04-19,88.14,89.43,87.75,88.46,1222924
JCI,2016-04-19,38.8586,39.089,38.4607,38.4607,3225110
JEC,2016-04-19,42.8,43.27,42.7,42.96,371990
JNJ,2016-04-19,111.65,113.95,111.48,112.68,10526437
JNPR,2016-04-19,23.59,23.67,23.33,23.47,6962658
JPM,2016-04-19,62.55,63.48,62.55,63.32,19255617
JWN,2016-04-19,52.35,52.9,52.05,52.51,1754066
KEY,2016-04-19,11.82,12.03,11.8,11.98,12333340
KHC,2016-04-19,78.34,78.88,77.86,78.3,2591180
KIM,2016-04-19,28.71,28.755,28.55,28.66,3212119
KLAC,2016-04-19,72.89,73.27,72.66,73.12,657285
KMB,2016-04-19,136.84,137.84,136.035,137.11,1656283
KMI,2016-04-19,18.66,19.4,18.5557,19.16,26032199
KMX,2016-04-19,53.66,54.39,53.49,54.33,2332121
KORS,2016-04-19,52.71,52.71,51.83,51.98,3942483
KO,2016-04-19,46.31,46.62,46.15,46.6,14418258
KR,2016-04-19,36.78,36.78,36.1,36.23,11313231
KSS,2016-04-19,44.14,44.92,44.12,44.85,3148542
KSU,2016-04-19,95.48,96.14,93.1,96.02,2996357
K,2016-04-19,77.69,77.79,77.05,77.6,1541783
LB,2016-04-19,81.62,81.9,79.2,79.33,2719510
LEG,2016-04-19,48.37,48.52,47.345,47.5,1286007
LEN,2016-04-19,46.6569,47.2745,45.8235,46.3921,1996683
LH,2016-04-19,119.34,119.783,118.52,118.99,736287
LKQ,2016-04-19,33.5,33.62,33.19,33.35,1256327
LLL,2016-04-19,122.6,123.3,121.94,123.21,641667
LLY,2016-04-19,77.58,78.5,76.64,77.25,3819609
LMT,2016-04-19,227.16,227.89,226.29,226.51,721269
LNC,2016-04-19,41.13,41.85,41.12,41.78,1424269
LNT,2016-04-19,36.855,36.855,36.3875,36.605,1835830
LOW,2016-04-19,77.34,77.6252,75.93,76.41,4821969
LRCX,2016-04-19,82.5,83.065,81.79,82.77,2929637
LUK,2016-04-19,16.91,17.035,16.76,16.98,1610901
LUV,2016-04-19,47.11,47.5,46.77,47.13,5073562
LYB,2016-04-19,89.13,91.24,89.13,91.1,3483446
L,2016-04-19,39.62,39.97,39.47,39.74,968310
MAA,2016-04-19,98.93,99.08,98.18,99.05,409589
MAC,2016-04-19,79.05,79.36,78.28,78.63,901965
MAR,2016-04-19,67.62,68.83,67.38,67.81,5440748
MAS,2016-04-19,32.4,32.69,32.12,32.4,2154441
MAT,2016-04-19,33.89,34.23,33.34,33.91,4104510
MA,2016-04-19,98,98.16,96.35,97.24,3635920
MCD,2016-04-19,128.91,129.35,128.12,128.86,4606325
MCHP,2016-04-19,49.08,49.29,48.41,48.52,2068134
MCK,2016-04-19,174.44,176.38,173.72,175.84,1454674
MCO,2016-04-19,99.21,100.08,98.94,99.59,867919
MDLZ,2016-04-19,43.49,43.65,43.09,43.26,5339628
MDT,2016-04-19,77.86,78.11,77.65,78.11,3653944
MET,2016-04-19,45.27,45.91,45.23,45.62,4677467
MGM,2016-04-19,23.09,23.34,22.67,23.03,8552866
MHK,2016-04-19,199.35,199.435,195.58,197.89,403326
MKC,2016-04-19,95.37,95.835,94.78,94.99,670535
MLM,2016-04-19,168.29,169.3,166.25,167.6,506456
MMC,2016-04-19,63.31,63.67,63.205,63.32,1531215
MMM,2016-04-19,169.92,170.77,169.07,169.65,1849420
MNST,2016-04-19,42.61,43.4066,42.0033,43.1033,9377328
MON,2016-04-19,89.49,93.43,89.31,93.27,5388547
MOS,2016-04-19,26.44,28.25,26.38,28.22,7157591
MO,2016-04-19,61.99,62.09,61.13,61.71,4966505
MPC,2016-04-19,38.83,39.011,37.5,38.33,4934276
MRK,2016-04-19,56.73,57.38,56.22,56.86,7644184
MRO,2016-04-19,13.54,14.17,13.4476,13.95,27614440
MSFT,2016-04-19,56.63,56.77,55.68,56.39,29596827
MSI,2016-04-19,75.99,76,75.53,75.97,691902
MS,2016-04-19,25.86,26.49,25.8,26.46,23006476
MTB,2016-04-19,115.47,118.03,115.0415,117.85,914985
MTD,2016-04-19,361.07,362.78,359.96,362.18,83226
MU,2016-04-19,11.08,11.08,10.6,10.72,21005663
MYL,2016-04-19,47.77,48.96,47.65,47.77,3111185
M,2016-04-19,40.85,41.27,40.54,41.15,3505672
NAVI,2016-04-19,12.88,13.32,12.86,12.95,4949204
NBL,2016-04-19,32.99,34.63,32.78,34.34,5531819
NCLH,2016-04-19,52.47,52.52,51.19,51.5,1993545
NDAQ,2016-04-19,64.3,64.53,63.6001,64.17,856753
NEE,2016-04-19,118.08,118.4,117.22,118.1,1837997
NEM,2016-04-19,30.28,31.11,30.09,30.91,8565370
NFLX,2016-04-19,99.49,101.37,94.2,94.34,55728765
NFX,2016-04-19,36.54,36.96,36.13,36.54,2688511
NI,2016-04-19,23.83,24.01,23.77,23.98,1992049
NKE,2016-04-19,59.96,59.99,59.33,59.56,6594446
NLSN,2016-04-19,53.33,54.05,53.33,53.96,2309262
NOC,2016-04-19,203,203.41,201.45,201.59,799629
NOV,2016-04-19,28.53,29.48,28.31,29.22,7627985
NRG,2016-04-19,13.91,14.33,13.73,14.31,7431344
NSC,2016-04-19,82.43,83.39,82.14,82.77,2321159
NTAP,2016-04-19,24.93,25.118,24.39,24.44,3233244
NTRS,2016-04-19,69.05,71.9,68.695,71.84,2271828
NUE,2016-04-19,50.14,50.78,50,50.46,2894849
NVDA,2016-04-19,37.11,37.18,36.08,36.31,7728777
NWL,2016-04-19,44.95,45.11,44.16,44.87,8251905
NWSA,2016-04-19,12.46,12.68,12.39,12.54,3525403
NWS,2016-04-19,12.92,13.115,12.82,12.98,473063
OKE,2016-04-19,32.56,34.405,32.56,34.39,3192947
OMC,2016-04-19,84.42,85.95,84.07,84.74,3071104
ORCL,2016-04-19,41.41,41.49,40.965,41.06,9884448
ORLY,2016-04-19,273.76,275.89,272.8111,274.31,621135
OXY,2016-04-19,73.71,74.99,72.99,74.86,4027198
O,2016-04-19,63.15,63.54,62.83,63.29,1147238
PAYX,2016-04-19,53.58,53.69,53.245,53.56,2087605
PBCT,2016-04-19,16.22,16.36,16.18,16.35,3046946
PCAR,2016-04-19,56.22,56.77,55.73,56.12,2498314
PCG,2016-04-19,59.6,59.83,59.15,59.58,2133526
PCLN,2016-04-19,1359.88,1360,1333.29,1345.78,435046
PDCO,2016-04-19,44.97,45.41,44.92,45.22,480025
PEG,2016-04-19,46.71,47.19,46.58,47.12,3487483
PEP,2016-04-19,103.81,104.61,103.76,104.32,4996213
PFE,2016-04-19,32.8,33.2,32.74,32.89,28420327
PFG,2016-04-19,41.91,42.45,41.72,42.22,1414815
PGR,2016-04-19,33.79,33.935,33.625,33.75,3382983
PG,2016-04-19,82.91,83.7,82.85,83.28,6606143
PHM,2016-04-19,18.37,18.8,18.25,18.66,5403109
PH,2016-04-19,114.03,114.97,113.73,114.05,529881
PKG,2016-04-19,62.85,63.53,62.29,63.09,735465
PKI,2016-04-19,51.15,51.37,50.64,50.74,458086
PLD,2016-04-19,45.2,45.8,44.61,45.78,4550225
PM,2016-04-19,98.65,99.73,97.08,99.28,7394413
PNC,2016-04-19,85.37,86.43,85.1,86.27,2118901
PNR,2016-04-19,55.65,56.455,55.2801,56.27,903038
PNW,2016-04-19,74.93,74.99,74.33,74.85,412008
PPG,2016-04-19,116.24,116.8,115.77,116.55,1466605
PPL,2016-04-19,37.8,37.92,37.49,37.8,3349009
PRGO,2016-04-19,129.27,130.65,128.02,130.62,2301537
PRU,2016-04-19,76.99,77.95,76.81,77.5,1928731
PSA,2016-04-19,272.91,272.91,262.96,263.48,921637
PSX,2016-04-19,85.72,86.5,85.29,86.42,1935777
PVH,2016-04-19,95.89,95.945,94.01,95.25,867475
PWR,2016-04-19,22.79,23.08,22.73,22.89,2009619
PXD,2016-04-19,148.85,153.1399,147.55,152.17,2790135
PX,2016-04-19,116.53,118.86,116.14,118.82,1226159
PYPL,2016-04-19,39.75,40.07,38.975,39.24,5915827
QCOM,2016-04-19,51.73,51.93,51.3,51.83,9306392
QRVO,2016-04-19,46.98,47,44.87,45.24,2333092
RCL,2016-04-19,79.76,80.17,78.83,79.19,1787427
REGN,2016-04-19,421.38,422.37,411.3972,413.78,688325
REG,2016-04-19,75.4,75.4,74.81,75.08,441709
RE,2016-04-19,198.43,199.41,196.87,197.89,320913
RF,2016-04-19,8.88,9,8.79,8.98,27380413
RHI,2016-04-19,45.64,45.71,44.95,45.12,1811934
RHT,2016-04-19,75.25,75.25,73.82,75.04,1444584
RJF,2016-04-19,47.81,48.36,47.54,48.31,975484
RL,2016-04-19,95.4,95.9,94.09,94.81,705547
RMD,2016-04-19,59.93,59.99,59.085,59.67,696975
ROK,2016-04-19,117.32,118.19,115.71,116.19,935461
ROP,2016-04-19,179.54,180.69,178.18,179.75,264461
ROST,2016-04-19,57.95,58.045,57.21,57.53,1506590
RRC,2016-04-19,37.55,38.52,37.43,38.28,4369423
RSG,2016-04-19,46.56,46.79,46.43,46.45,1270224
RTN,2016-04-19,126.7,127.19,125.9678,126.26,1228881
SBAC,2016-04-19,102.49,102.53,101.29,101.86,575825
SBUX,2016-04-19,61.16,61.25,60.48,60.9,7283570
SCG,2016-04-19,69.94,70,69.42,69.88,648003
SCHW,2016-04-19,28.87,28.9024,28.26,28.77,8969158
SEE,2016-04-19,51.01,51.16,50.52,50.8,1483142
SHW,2016-04-19,297.62,298.32,296.26,298.3,572035
SIG,2016-04-19,113.88,114,110.36,111.89,777061
SJM,2016-04-19,129.71,130.48,129.22,129.53,886822
SLB,2016-04-19,77.99,79.66,77.85,79.64,10334206
SLG,2016-04-19,101.54,102.41,101.02,102.36,753582
SNA,2016-04-19,161.92,162.3,160.26,161.6,643583
SNI,2016-04-19,64.23,65.42,63.59,63.75,1016989
SNPS,2016-04-19,49,49.24,48.76,49.24,685602
SO,2016-04-19,50.98,51.06,50.58,51,3499544
SPGI,2016-04-19,101.63,103.36,101.25,103.14,1296501
SPG,2016-04-19,209.42,209.45,208,208.26,1007626
SRCL,2016-04-19,125.91,126.5,125.11,125.37,660563
SRE,2016-04-19,104.55,104.92,103.83,104.21,1035786
STI,2016-04-19,38.78,39.25,38.69,39.24,2768289
STT,2016-04-19,60,60.77,59.83,60.26,2307355
STX,2016-04-19,25.84,26.12,25.18,25.33,8957061
STZ,2016-04-19,158.57,159.28,157.07,157.3,1536710
SWKS,2016-04-19,75.15,75.15,71.88,72.23,3745298
SWK,2016-04-19,109.59,109.95,108.32,109.06,864907
SYF,2016-04-19,29.2,29.87,29.17,29.82,7751610
SYK,2016-04-19,110.44,110.98,109.0101,109.73,1388432
SYMC,2016-04-19,18.2,18.31,18.03,18.13,6000005
SYY,2016-04-19,47,47.21,46.75,46.98,2564576
TAP,2016-04-19,97.15,98.27,96.7,97.75,1466617
TDG,2016-04-19,226.42,227.14,224.53,227.05,468855
TEL,2016-04-19,63.95,63.95,63.43,63.69,1826384
TGT,2016-04-19,83.5,84.14,83.39,83.98,3423654
TIF,2016-04-19,71.36,72.19,71.32,71.76,1307291
TJX,2016-04-19,78.1,78.2,77.34,77.72,1774599
TMK,2016-04-19,56.08,56.42,55.93,56.32,382114
TMO,2016-04-19,145.87,146.77,145.15,145.59,1312082
TPR,2016-04-19,40.06,40.58,39.55,40.07,4729942
TRIP,2016-04-19,65.88,65.88,63.9863,64.54,2299960
TROW,2016-04-19,77.18,77.85,76.8,77.72,1159662
TRV,2016-04-19,116.81,117.24,116.09,116.27,1216952
TSCO,2016-04-19,90.47,91.3799,88.83,89.63,1125843
TSN,2016-04-19,66.09,66.25,65.16,65.32,1880211
TSS,2016-04-19,51,51.22,50.34,50.81,1014290
TWX,2016-04-19,75.74,76.76,74.73,74.84,4938140
TXN,2016-04-19,58.87,59.31,57.77,58.42,6246751
TXT,2016-04-19,38.07,38.24,37.64,38.05,3558312
T,2016-04-19,38.8,38.93,38.53,38.92,15936618
UAA,2016-04-19,43.95,44.49,43.41,43.95,3928848
UAL,2016-04-19,57.12,58.33,57.12,58.05,3551905
UA,2016-04-19,42.55,43.36,42.25,43,1644552
UDR,2016-04-19,36.63,36.8,36.53,36.79,1624236
UHS,2016-04-19,126.78,127.32,124.95,125.75,498030
ULTA,2016-04-19,206.2,206.57,203.09,204.04,1162031
UNH,2016-04-19,130.09,131.3,129.12,130.5,4340090
UNM,2016-04-19,32.83,33.22,32.72,33.12,1163201
UNP,2016-04-19,81.98,83.015,81.34,82.24,6959390
UPS,2016-04-19,106.26,107.01,106.17,106.84,2032231
URI,2016-04-19,62.21,62.33,60.65,61.15,2011851
USB,2016-04-19,41.48,41.925,41.39,41.91,11362064
UTX,2016-04-19,105.6,106.285,104.51,105,3850497
VAR,2016-04-19,85.2,85.65,84.75,85.12,644327
VFC,2016-04-19,64.83,65.12,64.035,64.4,1584973
VIAB,2016-04-19,39.37,39.845,35.28,35.64,13501783
VLO,2016-04-19,61.03,61.4,59.71,60.11,6157158
VMC,2016-04-19,108.31,108.92,107.22,107.81,641738
VNO,2016-04-19,96.14,96.49,95.8,96.06,600966
VRSK,2016-04-19,78.72,79.0095,78.31,78.6,435932
VRSN,2016-04-19,89.88,89.91,88.12,88.79,896882
VRTX,2016-04-19,84,84.78,82.61,83.21,1667901
VTR,2016-04-19,63.77,64.36,63.51,63.93,1424140
VZ,2016-04-19,51.8,52.17,51.79,52.08,11393433
V,2016-04-19,81.5,81.73,80.37,80.75,8324721
WAT,2016-04-19,137.45,138.915,136,136.62,490539
WBA,2016-04-19,81.27,81.96,80.7,81.84,5385711
WDC,2016-04-19,41.37,42.27,41.04,41.32,5389903
WEC,2016-04-19,59.13,59.25,58.71,59.14,1482343
WFC,2016-04-19,49.01,49.92,48.98,49.88,18673376
WHR,2016-04-19,192.27,193.59,187.05,190.15,1137100
WLTW,2016-04-19,121.35,122.42,121.17,121.68,924704
WMB,2016-04-19,16.9,18.05,16.84,18.01,16079426
WMT,2016-04-19,69.79,70.08,69.5,69.77,8199408
WM,2016-04-19,57.26,57.53,57.09,57.13,1430405
WRK,2016-04-19,39.25,40.31,39.21,39.79,1680250
WU,2016-04-19,20.11,20.25,20.03,20.12,3929422
WYNN,2016-04-19,96.71,100.4,96.71,99.99,3433298
WYN,2016-04-19,77.11,77.96,76.72,77.29,608636
WY,2016-04-19,32,32.2,31.68,31.98,4779020
XEC,2016-04-19,109.08,110.32,107.69,108,1018055
XEL,2016-04-19,41.21,41.27,40.815,41.16,2767842
XLNX,2016-04-19,46.5,46.5,45.7,45.9,1994805
XL,2016-04-19,36.72,37.13,36.51,36.68,2460598
XOM,2016-04-19,85.85,86.31,85.22,86.21,10354460
XRAY,2016-04-19,61.06,61.245,60.81,61.03,994312
XRX,2016-04-19,45.08,45.56,44.68,44.92,1408434
XYL,2016-04-19,42.75,42.96,42.56,42.71,880712
YUM,2016-04-19,81.48,82.77,80.3,82.13,4580227
ZBH,2016-04-19,114.12,114.59,113.44,113.84,1169401
ZION,2016-04-19,25.85,26.3,25.63,26.29,2835893
ZTS,2016-04-19,48.69,49.1,48.36,48.56,2426212
AAL,2016-04-20,41.36,41.71,41.11,41.26,5018209
AAPL,2016-04-20,106.64,108.09,106.06,107.13,30611030
AAP,2016-04-20,161.02,161.34,158.39,158.39,682977
ABBV,2016-04-20,60.17,61.11,59.96,60.48,4443645
ABC,2016-04-20,89.92,91.97,89.64,91.86,3145279
ABT,2016-04-20,44.48,44.58,43.51,43.97,8693520
ACN,2016-04-20,115.5,116.178,115.09,115.54,2220911
ADBE,2016-04-20,97,97,95.76,96.33,2712058
ADI,2016-04-20,58.52,59.37,58.44,59.18,1812349
ADM,2016-04-20,38.25,38.995,38.07,38.87,4224948
ADP,2016-04-20,90.68,90.79,90.1,90.12,1898883
ADSK,2016-04-20,59.17,59.84,58.86,59.39,1270028
ADS,2016-04-20,212.96,218.84,211.3,217.92,1205106
AEE,2016-04-20,49.03,49.19,47.54,47.59,1437516
AEP,2016-04-20,65.86,66.11,63.56,63.7,4650565
AES,2016-04-20,11.5,11.53,11.25,11.27,2991370
AET,2016-04-20,111.65,113.76,111.18,113.21,1860100
AFL,2016-04-20,67.77,68.31,67.63,68.05,2814633
AGN,2016-04-20,226.73,229.49,225.35,227.94,4117066
AIG,2016-04-20,55.8,56.38,55.75,56.12,3668537
AIV,2016-04-20,40.91,40.91,40.02,40.04,678583
AIZ,2016-04-20,81.36,81.74,81.06,81.41,716620
AJG,2016-04-20,45.4,45.51,44.96,45.37,491137
AKAM,2016-04-20,51.35,51.66,50,51.27,2125182
ALB,2016-04-20,65.23,65.76,64.5,65.65,1519109
ALGN,2016-04-20,73.42,74.03,72.48,73.55,906191
ALK,2016-04-20,82.1,82.68,81.53,81.6,1206831
ALLE,2016-04-20,63.99,64.22,63.58,63.91,350928
ALL,2016-04-20,67.69,67.69,66.62,66.92,1446155
ALXN,2016-04-20,156.24,158.12,154.92,157.04,822597
AMAT,2016-04-20,21.13,21.32,20.97,21.14,13616651
AMD,2016-04-20,2.62,2.72,2.61,2.7,7926104
AME,2016-04-20,50.72,51.19,50.6201,50.95,1260997
AMGN,2016-04-20,163.02,163.84,161.8,162.76,2374393
AMG,2016-04-20,173.89,175.67,171.77,175.18,508645
AMP,2016-04-20,97.21,99.09,96.71,98.76,1204049
AMT,2016-04-20,105.51,105.89,104.635,104.82,1707255
AMZN,2016-04-20,630,636.55,623,632.99,2609425
ANDV,2016-04-20,82.95,84.22,82,83.53,1552444
ANSS,2016-04-20,90.83,91.15,89.3475,90.87,294978
ANTM,2016-04-20,144.51,146.3,143.42,145.52,1615003
AON,2016-04-20,105.64,105.7,103.95,104.43,902514
AOS,2016-04-20,39.395,39.805,39.175,39.585,1267772
APA,2016-04-20,54.48,55.44,53.58,54.68,3667094
APC,2016-04-20,50.44,51.62,49.73,50.66,6909763
APD,2016-04-20,149.33,149.33,148.2,148.83,917182
APH,2016-04-20,58.89,59.09,57.07,57.83,1686548
ARE,2016-04-20,93.77,93.77,91.835,92.01,413477
ARNC,2016-04-20,31.5,32.22,30.81,31.77,10127516
ATVI,2016-04-20,35.34,35.445,34.9273,35.25,3502252
AVB,2016-04-20,183.92,184.39,179.35,179.41,707587
AVGO,2016-04-20,151.46,154.0999,150.4007,153.23,1943543
AVY,2016-04-20,73.41,73.7099,72.96,73.02,537985
AWK,2016-04-20,72.3,72.4,70.835,70.88,1171194
AXP,2016-04-20,64.12,65.33,63.92,65.02,8498712
AYI,2016-04-20,260,260.8289,257.2,257.57,278336
AZO,2016-04-20,777.45,781.84,773.05,777.05,170214
A,2016-04-20,41.42,41.68,41.3,41.52,1243893
BAC,2016-04-20,14.56,14.94,14.53,14.93,115628677
BAX,2016-04-20,43.37,43.52,43.09,43.26,5090481
BA,2016-04-20,128.55,131.36,128.49,130.57,6799035
BBT,2016-04-20,34.87,35.23,34.68,35.21,5025991
BBY,2016-04-20,32.96,33.37,32.8,33.12,3474346
BDX,2016-04-20,158.35,159.86,158.04,158.72,886650
BEN,2016-04-20,40.57,41.175,40.34,40.98,3276346
BF.B,2016-04-20,48.38,48.93,48.2675,48.77,1399070
BIIB,2016-04-20,271.92,271.92,263.31,265.89,2522477
BK,2016-04-20,38.82,39.72,38.82,39.72,7314367
BLK,2016-04-20,365.94,368.905,364.45,366.92,610731
BLL,2016-04-20,37.445,37.8375,37.265,37.665,1774428
BMY,2016-04-20,69.18,69.55,68.41,69.23,6918825
BRK.B,2016-04-20,145.98,146.44,145.375,146.09,2288951
BSX,2016-04-20,19.74,19.795,19.38,19.65,8967134
BWA,2016-04-20,38.49,39,38.34,38.59,1324432
BXP,2016-04-20,131.23,131.33,128.49,128.68,430372
CAG,2016-04-20,45.23,45.66,44.85,45.39,3708499
CAH,2016-04-20,85.45,87.76,85.45,87.2,2164957
CAT,2016-04-20,80.25,80.6,79.3,79.75,5356828
CA,2016-04-20,30.4,30.54,30.15,30.21,2573286
CBG,2016-04-20,30.67,30.88,30.47,30.68,1914734
CBOE,2016-04-20,65.72,65.84,65.27,65.79,278612
CBS,2016-04-20,55.02,55.23,54.25,55.05,3390237
CB,2016-04-20,122.23,122.76,121.45,122.59,1565863
CCI,2016-04-20,88.05,88.36,87.1,87.6,2248079
CCL,2016-04-20,50.61,50.75,49.91,50.04,3742000
CDNS,2016-04-20,23.5,23.65,23.37,23.51,3261184
CELG,2016-04-20,106.5,107.35,105.86,106.73,2730632
CERN,2016-04-20,58.04,58.6,58.02,58.36,1473086
CFG,2016-04-20,23.13,23.43,22.99,23.36,7534540
CF,2016-04-20,33.92,35.2,33.47,34.87,6447003
CHD,2016-04-20,47.05,47.225,46.56,46.63,1017284
CHK,2016-04-20,6.05,6.53,6.01,6.42,40822447
CHRW,2016-04-20,75.32,75.65,74.69,74.73,1085774
CHTR,2016-04-20,204.53,205.705,197.63,198.23,2312703
CINF,2016-04-20,65.99,66.07,65.37,65.65,333959
CI,2016-04-20,139.81,142.91,139.05,141.27,1179546
CLX,2016-04-20,126.38,126.67,124.77,124.8,1125275
CL,2016-04-20,71.34,71.53,70.3,70.31,3467797
CMA,2016-04-20,41.3,42.55,41.13,42.35,3849520
CMCSA,2016-04-20,31.3,31.3,30.655,30.73,26854114
CME,2016-04-20,92.67,93.5,92.36,93.1,1954546
CMG,2016-04-20,457.11,462.985,454,458,483102
CMI,2016-04-20,117.75,118.02,116.12,116.61,1688898
CMS,2016-04-20,41.9,41.99,40.25,40.33,3711362
CNC,2016-04-20,59.18,60.14,58.81,59.7,2507712
CNP,2016-04-20,20.98,21.05,20.55,20.58,3448847
COF,2016-04-20,73.35,75.55,73.31,75.43,4921505
COG,2016-04-20,23.4,23.77,23.31,23.52,4432045
COL,2016-04-20,93.5,94.48,92.94,93.99,728651
COO,2016-04-20,157.73,159.59,156.67,158.74,201512
COP,2016-04-20,46.73,47.655,46.09,47.08,8500398
COST,2016-04-20,153.72,153.89,152.6,152.74,1308764
COTY,2016-04-20,30.02,30.08,29.72,29.96,490592
CPB,2016-04-20,61.91,62,61.3018,61.4,1612771
CRM,2016-04-20,76.2,76.64,75.79,76.14,2001585
CSCO,2016-04-20,28.4,28.68,28.255,28.44,19937778
CSRA,2016-04-20,27.12,27.24,26.43,26.48,920121
CSX,2016-04-20,26.44,26.67,26.26,26.52,6956993
CTAS,2016-04-20,90.4,90.53,90.06,90.16,507767
CTL,2016-04-20,32.67,32.92,32.55,32.8,3966598
CTSH,2016-04-20,59.99,60.39,59.33,60.09,2369425
CTXS,2016-04-20,80.42,80.99,79.07,80.52,2460252
CVS,2016-04-20,103.19,103.2497,102.351,102.51,3007102
CVX,2016-04-20,100.08,102.5397,99.84,101.69,10150459
CXO,2016-04-20,108.96,112.98,108.1,111.99,1352805
C,2016-04-20,45.74,46.75,45.73,46.74,21645718
DAL,2016-04-20,46.9,47.53,46.58,46.6,8397183
DE,2016-04-20,82.27,84.94,81.7,84.26,6474403
DFS,2016-04-20,55.77,57.095,55.05,56.84,9642858
DGX,2016-04-20,74.25,75.03,73.73,74.72,942551
DG,2016-04-20,83.49,83.49,81.9,82.54,2521205
DHI,2016-04-20,31.18,31.775,30.97,31.42,4891444
DHR,2016-04-20,94.67,95.25,94.22,94.92,2681216
DISCA,2016-04-20,28.34,28.41,27.76,28.16,3345115
DISCK,2016-04-20,27.72,27.72,27.11,27.61,2152196
DISH,2016-04-20,48.99,49.14,46.99,47.42,3543968
DIS,2016-04-20,103.02,103.48,101.96,103.27,7712027
DLR,2016-04-20,88.81,88.9,86.92,87.06,798418
DLTR,2016-04-20,82.69,82.9,81.15,81.82,1591373
DOV,2016-04-20,68.02,68.27,67.1205,67.8,1149401
DPS,2016-04-20,89.5,89.63,87.82,87.85,1283755
DRE,2016-04-20,22.41,22.5,21.9,21.93,3230035
DRI,2016-04-20,63.28,63.89,63.07,63.14,1909023
DTE,2016-04-20,89.5,89.8,86.93,87.06,699394
DUK,2016-04-20,79.99,80.25,78.13,78.2,3238246
DVA,2016-04-20,75.13,75.16,74.48,74.84,727442
DVN,2016-04-20,33,35.37,32.61,34.75,12902421
D,2016-04-20,72.98,73.09,71.02,71.08,2552040
EA,2016-04-20,66.6,66.735,65.7015,65.8,1804366
EBAY,2016-04-20,24.3,24.86,24.26,24.66,8495185
ECL,2016-04-20,115.8,116,114.83,115.57,1081541
ED,2016-04-20,75.93,76.1,73.27,73.46,2182737
EFX,2016-04-20,116.81,117.68,116.4,117.33,455820
EIX,2016-04-20,71.39,71.5,69.42,69.51,1261776
EL,2016-04-20,96.85,97.33,96.54,96.57,1198289
EMN,2016-04-20,76.51,77.27,75.75,76.94,1077152
EMR,2016-04-20,55.92,55.99,55.03,55.07,3682504
EOG,2016-04-20,78.13,80.06,76.64,79.37,4066163
EQIX,2016-04-20,325.07,326.96,322.34,325.11,464180
EQR,2016-04-20,71.82,72,69.92,70.14,1198247
EQT,2016-04-20,68.21,69.09,67.57,68.41,1026408
ESRX,2016-04-20,72.4,73.75,72.36,73.17,3736376
ESS,2016-04-20,229.32,229.43,222.33,222.81,371407
ES,2016-04-20,57.14,57.33,55.56,55.64,1668175
ETFC,2016-04-20,24.5,25.12,24.21,24.99,4734792
ETN,2016-04-20,62.86,62.95,62.07,62.16,2858188
ETR,2016-04-20,76.4,76.57,74.44,74.63,1640159
EW,2016-04-20,106.34,108.69,106,107.86,1314221
EXC,2016-04-20,34.8,34.9,33.75,33.83,4683810
EXPD,2016-04-20,49.9,49.98,49.36,49.37,801874
EXPE,2016-04-20,107.71,108.98,106.73,108.29,1616974
EXR,2016-04-20,88.01,88.37,87.14,87.53,1309052
FAST,2016-04-20,45.74,46.15,45.58,45.81,1656697
FBHS,2016-04-20,58.27,59.33,58.1001,59.06,1384587
FB,2016-04-20,112.43,113.27,111.56,112.42,21027901
FCX,2016-04-20,11.95,12.69,11.82,12.36,61970012
FDX,2016-04-20,168.38,168.95,167.35,167.4,815052
FE,2016-04-20,35.51,35.7,34.74,34.76,4538814
FFIV,2016-04-20,96.56,97.928,95.07,97.16,1940031
FISV,2016-04-20,100.89,101,99.25,99.56,1074368
FIS,2016-04-20,65.56,66.79,65.32,66.45,2881011
FITB,2016-04-20,18.17,18.43,17.99,18.39,9730440
FLIR,2016-04-20,32.92,33.14,32.67,33,541260
FLR,2016-04-20,53.51,53.6,52.85,53.14,1327184
FLS,2016-04-20,46.19,47.025,45.9508,46.84,1413134
FL,2016-04-20,62,62.03,61.18,61.32,2096734
FMC,2016-04-20,41.8,43.18,41.61,42.8,1639293
FOXA,2016-04-20,29.98,30.425,29.79,30.09,10979558
FOX,2016-04-20,30.09,30.19,29.81,29.97,2679646
FRT,2016-04-20,155.26,155.92,153.16,153.28,201010
FTI,2016-04-20,29.28,29.57,28.92,29.29,1901153
F,2016-04-20,13.42,13.72,13.4,13.64,32199012
GD,2016-04-20,136.74,139.04,136.6,136.71,1639002
GE,2016-04-20,31.2,31.35,31.05,31.15,26550897
GGP,2016-04-20,29.4,29.42,28.755,28.8,2492734
GILD,2016-04-20,99.35,100.96,99.35,100.11,8864133
GIS,2016-04-20,62.37,62.37,61.6,61.64,2464838
GLW,2016-04-20,20.94,21.08,20.92,20.98,4651162
GM,2016-04-20,32,32.41,32,32.19,12911513
GOOGL,2016-04-20,779.16,779.66,771.27,774.92,1713088
GOOG,2016-04-20,758,758.1315,750.01,752.67,1529217
GPC,2016-04-20,96.81,97.21,95.58,96.49,1002826
GPN,2016-04-20,77.2,77.25,75.57,76,4520468
GPS,2016-04-20,24.03,24.38,23.94,24.06,4508686
GRMN,2016-04-20,42.5,43.1,42.36,42.89,983938
GS,2016-04-20,162,167.45,161.94,166.98,4802171
GT,2016-04-20,32.15,32.545,32.05,32.3,1990148
GWW,2016-04-20,230.63,232.53,228.22,228.56,781392
HAL,2016-04-20,39.59,40.91,39.53,40.34,9703477
HAS,2016-04-20,85.22,86.78,85.18,86.5,1810854
HBAN,2016-04-20,10.08,10.35,10.01,10.28,16621763
HBI,2016-04-20,28.38,28.55,28.15,28.18,4008533
HCA,2016-04-20,79.43,81.06,78.0603,80.11,4619381
HCN,2016-04-20,71.3,71.32,68.82,69.02,1863403
HCP,2016-04-20,35.32,35.36,34.18,34.21,5422590
HD,2016-04-20,135.75,136.08,134.48,135.19,4760195
HES,2016-04-20,60.47,62.079,59.99,61.18,5894414
HIG,2016-04-20,46.19,46.69,45.99,46.56,2191730
HII,2016-04-20,144.39,144.42,142.97,144.06,220193
HOG,2016-04-20,45.92,47.37,45.32,46.94,4710841
HOLX,2016-04-20,36.64,37.38,36.45,37.31,3134372
HON,2016-04-20,115.94,115.99,114.9,115.18,2562875
HPE,2016-04-20,17.07,17.5,17.07,17.4,5440116
HPQ,2016-04-20,12.82,12.96,12.725,12.8,17071955
HP,2016-04-20,62.74,64.335,62.37,63.57,2045530
HRB,2016-04-20,24.08,24.09,23.77,23.77,2666717
HRL,2016-04-20,39.36,39.64,38.57,38.59,3158307
HRS,2016-04-20,78.66,79.51,78.05,79.3,941990
HSIC,2016-04-20,85.905,86.3624,84.5594,85.91,451964
HST,2016-04-20,15.85,15.91,15.53,15.54,9957491
HSY,2016-04-20,92.9,93.7,91.21,91.59,2543348
HUM,2016-04-20,175,176.27,172.71,174.5,519476
IBM,2016-04-20,144.24,147.2,144,146.11,6754264
ICE,2016-04-20,48.54,48.6728,48.084,48.52,2620020
IDXX,2016-04-20,80.44,81.43,80.11,80.99,883582
IFF,2016-04-20,121.75,122.4,119.32,120,786957
ILMN,2016-04-20,138.5,140,136.5,139.48,2900962
INCY,2016-04-20,77.18,79.25,77,78.49,1027892
INFO,2016-04-20,35.58,35.765,34.89,35.03,1214639
INTC,2016-04-20,31.32,32.26,31.25,32,57629791
INTU,2016-04-20,104.25,104.51,103.55,103.74,880896
IPG,2016-04-20,23.41,23.52,23.1909,23.27,5163981
IP,2016-04-20,42.96,43.09,42.51,42.55,2425775
IQV,2016-04-20,69.73,70.21,69.36,69.72,391192
IRM,2016-04-20,35.1,35.475,35.02,35.05,3443684
IR,2016-04-20,63.93,64.1,63.42,63.62,1393861
ISRG,2016-04-20,214.9898,218.2931,213.9798,214.8531,2092485
ITW,2016-04-20,104.69,105.65,103.67,104.35,2930375
IT,2016-04-20,88.78,89.53,87.46,89.34,215862
IVZ,2016-04-20,31.92,32.505,31.77,32.38,2848600
JBHT,2016-04-20,88.5,89.16,88.08,88.95,866418
JCI,2016-04-20,38.3769,38.5864,38,38.3874,2291087
JEC,2016-04-20,43.12,43.61,42.92,43.38,515293
JNJ,2016-04-20,113.19,114.19,113.05,113.58,8213383
JNPR,2016-04-20,23.18,23.55,22.87,23.26,11790678
JPM,2016-04-20,63.48,64.31,63.145,64.24,14594439
JWN,2016-04-20,52.66,54.185,52.5401,53.57,2321108
KEY,2016-04-20,12.04,12.16,11.95,12.14,16214413
KHC,2016-04-20,78.34,78.68,77.5,77.92,1867393
KIM,2016-04-20,28.7,28.7,28.27,28.28,2529279
KLAC,2016-04-20,72.9,73.01,72.06,72.97,634254
KMB,2016-04-20,137,137.4751,135.59,135.65,1558815
KMI,2016-04-20,19.01,19.33,18.665,19,26881052
KMX,2016-04-20,54.39,54.4,53.26,54.14,2059910
KORS,2016-04-20,51.34,52.32,50.84,51.98,3473553
KO,2016-04-20,45.34,45.38,44.06,44.37,40360297
KR,2016-04-20,36.37,37.34,36.27,36.95,8870622
KSS,2016-04-20,45,46.26,44.99,46.13,3552835
KSU,2016-04-20,97.36,97.8,95.37,96.49,2328478
K,2016-04-20,77.54,77.77,76.58,76.71,1373316
LB,2016-04-20,78.83,79.2,77.31,78.16,5927390
LEG,2016-04-20,47.6,48,47.305,47.67,872903
LEN,2016-04-20,46.3725,47.4216,45.8725,46.8627,2293124
LH,2016-04-20,119.3,119.59,118.25,119.01,963009
LKQ,2016-04-20,33.31,33.64,32.97,33.55,1032681
LLL,2016-04-20,123.37,124.44,122.48,123.56,1020483
LLY,2016-04-20,77.28,77.77,76.575,77.08,4049434
LMT,2016-04-20,227,228.12,226.062,226.58,887319
LNC,2016-04-20,42.02,43.39,41.82,43.21,2210252
LNT,2016-04-20,36.69,36.715,35.39,35.45,1450964
LOW,2016-04-20,76.61,76.81,76.0187,76.34,4043945
LRCX,2016-04-20,82.36,83,80.79,82.67,4079104
LUK,2016-04-20,16.95,17.03,16.825,17,1472102
LUV,2016-04-20,47.32,47.5,47.01,47.05,6669383
LYB,2016-04-20,90.81,91.41,90.13,90.44,2584279
L,2016-04-20,39.78,40.09,39.55,39.95,406877
MAA,2016-04-20,98.98,98.98,96.77,97,365552
MAC,2016-04-20,78.68,78.69,77.76,78,1273393
MAR,2016-04-20,67.19,68.4,66.87,67.86,5106318
MAS,2016-04-20,32.4,32.92,32.21,32.72,2838937
MAT,2016-04-20,33.79,34.04,32.97,33.04,6377498
MA,2016-04-20,97.66,98.4,97.05,97.9,3627831
MCD,2016-04-20,129.31,129.8,128.51,128.55,5006666
MCHP,2016-04-20,48.46,49.72,48.34,49.59,2265098
MCK,2016-04-20,176.4,178.45,175.01,177.54,1464004
MCO,2016-04-20,99.55,100.97,99.15,100.77,1016157
MDLZ,2016-04-20,43.21,43.48,42.715,43.17,6575678
MDT,2016-04-20,78.23,79.11,77.95,78.68,4443385
MET,2016-04-20,45.72,46.55,45.53,46.41,4691254
MGM,2016-04-20,23.05,23.25,22.63,22.79,8980536
MHK,2016-04-20,198.04,200.77,196.77,199.72,411808
MKC,2016-04-20,95.13,95.99,93.11,93.73,804875
MLM,2016-04-20,167.82,171.15,166.855,169.77,568074
MMC,2016-04-20,63.42,63.61,62.57,62.97,1392618
MMM,2016-04-20,170.14,170.45,168.62,168.94,1439679
MNST,2016-04-20,43.0533,43.2333,42.1733,42.23,3119712
MON,2016-04-20,93.3,94.09,92.16,93.4,4120928
MOS,2016-04-20,28.5,28.9333,28.06,28.52,6413603
MO,2016-04-20,61.57,61.92,61.21,61.48,4636948
MPC,2016-04-20,38.2,39.5,37.74,39.45,4593726
MRK,2016-04-20,57.15,57.4,56.44,56.58,8520931
MRO,2016-04-20,13.89,14.345,13.51,14.06,26467005
MSFT,2016-04-20,56.29,56.5,55.485,55.59,36195714
MSI,2016-04-20,75.9,75.9,74.91,75.55,993554
MS,2016-04-20,26.48,27.48,26.42,27.41,24836304
MTB,2016-04-20,118.33,121.11,117.7201,120.26,1090381
MTD,2016-04-20,361.44,364.07,352.71,359.71,224466
MU,2016-04-20,10.63,10.77,10.5,10.75,19268560
MYL,2016-04-20,48.09,48.43,47.5,47.93,2619341
M,2016-04-20,41.21,42.04,41.16,41.36,3460586
NAVI,2016-04-20,12.74,13.3,12.4,13.25,3982992
NBL,2016-04-20,34,35.11,33.64,34.72,4599145
NCLH,2016-04-20,51.43,51.69,50.46,50.9,1603988
NDAQ,2016-04-20,64.13,64.35,63.76,64.13,735502
NEE,2016-04-20,118.06,118.32,115.435,115.51,1474680
NEM,2016-04-20,30.77,31.75,30.22,30.45,10381585
NFLX,2016-04-20,94.34,96.98,93.14,96.77,26613506
NFX,2016-04-20,36.37,37.47,36.1,36.89,2182410
NI,2016-04-20,23.96,24,23.02,23.07,3960764
NKE,2016-04-20,59.43,60.24,59.43,59.62,7177508
NLSN,2016-04-20,54.48,54.59,51.76,52.86,4090911
NOC,2016-04-20,202.07,202.7,201.45,201.58,883198
NOV,2016-04-20,28.82,28.93,28.16,28.7,6835274
NRG,2016-04-20,14.3,14.3,13.9,14.08,6106817
NSC,2016-04-20,82.96,83.54,82.13,83.16,1608285
NTAP,2016-04-20,24.3,24.38,23.44,24.12,5518621
NTRS,2016-04-20,71.17,72.43,70.66,72.25,1924620
NUE,2016-04-20,50.61,50.72,49.7901,50.28,2870609
NVDA,2016-04-20,36.25,36.67,36.21,36.45,5004434
NWL,2016-04-20,44.92,45,44.43,44.62,5954228
NWSA,2016-04-20,12.56,12.67,12.475,12.54,3392040
NWS,2016-04-20,12.98,13.12,12.96,12.97,531948
OKE,2016-04-20,34.02,35.21,33.87,34.8,3386738
OMC,2016-04-20,84.37,84.37,82.91,83.41,2276984
ORCL,2016-04-20,41.19,41.39,41.08,41.1,8481174
ORLY,2016-04-20,275.52,275.53,272.4101,273.58,430038
OXY,2016-04-20,74.63,76.12,74,75.07,4187240
O,2016-04-20,63.34,63.5,61.48,61.56,1478645
PAYX,2016-04-20,53.78,53.8239,53.29,53.39,1846981
PBCT,2016-04-20,16.38,16.5,16.25,16.48,2935914
PCAR,2016-04-20,56.36,57.09,56.01,56.43,2617337
PCG,2016-04-20,59.6,59.73,58.4,58.4,3051089
PCLN,2016-04-20,1346.6,1364.33,1338.33,1350,416722
PDCO,2016-04-20,45.19,45.534,44.8,45.08,486682
PEG,2016-04-20,47.23,47.28,45.97,46,4044976
PEP,2016-04-20,104.23,104.35,102.39,102.44,4777953
PFE,2016-04-20,32.85,33.4,32.85,33.23,35086859
PFG,2016-04-20,42.45,43.411,42.19,43.32,1920563
PGR,2016-04-20,33.77,33.87,33.28,33.44,2510077
PG,2016-04-20,83.29,83.34,81.48,81.55,9124197
PHM,2016-04-20,18.64,19.305,18.49,19.18,10901376
PH,2016-04-20,114.08,114.37,112.93,113.49,839334
PKG,2016-04-20,62.92,63.47,62.65,62.7,1012633
PKI,2016-04-20,50.66,51.48,50.37,51.35,437408
PLD,2016-04-20,45.93,45.965,44.88,45.03,3315773
PM,2016-04-20,98.89,99.23,98,98.13,4209555
PNC,2016-04-20,86.69,87.98,86.13,87.74,2281465
PNR,2016-04-20,55.83,56.65,55.61,56.39,992795
PNW,2016-04-20,74.9,74.99,72.79,72.91,587671
PPG,2016-04-20,116.85,117,115.55,116.07,1593694
PPL,2016-04-20,37.77,37.85,37.01,37.05,4406839
PRGO,2016-04-20,131.74,132.22,128.01,128.62,1755912
PRU,2016-04-20,77.94,79.1,77.53,78.89,2157545
PSA,2016-04-20,263.91,264.85,261.18,262.79,912130
PSX,2016-04-20,85.91,87.21,84.81,86.69,2344321
PVH,2016-04-20,94.94,96.03,94.32,95.59,595882
PWR,2016-04-20,22.91,23.03,22.805,22.9,1151281
PXD,2016-04-20,151.74,156.249,149.71,154.73,2228804
PX,2016-04-20,119,119.7099,118.57,119.29,1079333
PYPL,2016-04-20,39.24,40.24,39.17,40.08,7723520
QCOM,2016-04-20,51.93,52.54,51.81,52.09,11216936
QRVO,2016-04-20,45.06,46.28,44.576,45.94,1669151
RCL,2016-04-20,79.2,79.67,78.2401,79.19,1752653
REGN,2016-04-20,406.21,406.9,396,399.75,979179
REG,2016-04-20,74.99,74.99,73.82,73.88,371439
RE,2016-04-20,198.37,198.8,196.62,197.6,210178
RF,2016-04-20,9,9.19,8.95,9.16,28551242
RHI,2016-04-20,45.52,46.09,45.15,45.87,2124547
RHT,2016-04-20,75.21,76.39,74.77,76.06,1666575
RJF,2016-04-20,48.41,49.39,48.01,48.96,1090288
RL,2016-04-20,94.65,95.79,94.2,94.83,745987
RMD,2016-04-20,59.57,60.38,59.38,60.02,685170
ROK,2016-04-20,116.65,116.75,115.34,115.62,656743
ROP,2016-04-20,180,180,177.165,178.55,324833
ROST,2016-04-20,57.51,57.665,57.05,57.39,2033319
RRC,2016-04-20,38.2,38.805,37.8,38.42,3639341
RSG,2016-04-20,46.57,46.8,46.16,46.18,829848
RTN,2016-04-20,126.45,126.9,125.79,125.98,1117854
SBAC,2016-04-20,102.21,103.8,101.18,103.42,971641
SBUX,2016-04-20,61.04,61.43,60.85,60.9,5558770
SCG,2016-04-20,69.83,69.98,68.08,68.13,764606
SCHW,2016-04-20,28.85,29.2224,28.59,29.09,7800137
SEE,2016-04-20,51.09,51.72,50.77,51.53,1972543
SHW,2016-04-20,298.79,301.6,295.8936,300.02,906411
SIG,2016-04-20,112.23,113.15,109.83,112.19,1316779
SJM,2016-04-20,129.21,129.74,128.51,128.54,488306
SLB,2016-04-20,79.15,81.9,79.15,81.1,12106050
SLG,2016-04-20,102.04,102.639,101.69,102.12,1219156
SNA,2016-04-20,161.11,161.92,160.1,161.33,767229
SNI,2016-04-20,64.03,64.18,63.06,63.42,1062838
SNPS,2016-04-20,49.03,49.35,48.51,48.58,611332
SO,2016-04-20,50.96,51.11,49.735,49.77,4965306
SPGI,2016-04-20,102.85,104.55,102.76,104.13,1186238
SPG,2016-04-20,206.5,207.05,203.35,203.72,2636946
SRCL,2016-04-20,125.5,126.17,125.085,125.44,659990
SRE,2016-04-20,104.46,105.46,102.38,102.43,1344966
STI,2016-04-20,39.4,39.87,39.16,39.77,3355961
STT,2016-04-20,60.56,61.81,60.1801,61.75,2436887
STX,2016-04-20,25.43,26.005,25.22,25.67,8669477
STZ,2016-04-20,157.28,157.67,155.93,156.01,845983
SWKS,2016-04-20,71.84,73.51,70.89,72.84,3110214
SWK,2016-04-20,108.95,109.175,108.03,108.22,2166716
SYF,2016-04-20,29.94,30.76,29.94,30.67,11727140
SYK,2016-04-20,109.56,111.25,109.33,110.73,1969258
SYMC,2016-04-20,18.14,18.275,18.03,18.07,4415732
SYY,2016-04-20,46.97,47.03,46.71,46.75,3017944
TAP,2016-04-20,97.43,97.65,96.55,96.78,867808
TDG,2016-04-20,227.05,232.44,224.11,229.5,773487
TEL,2016-04-20,62.21,62.65,60.37,61.44,3949368
TGT,2016-04-20,83.94,83.96,82.52,82.87,3737203
TIF,2016-04-20,71.83,72.48,71.2,72.22,1016473
TJX,2016-04-20,77.98,78.4,77.53,77.62,2649261
TMK,2016-04-20,56.5,57.15,56.31,57,478850
TMO,2016-04-20,145.82,146.86,145,146.44,1323106
TPR,2016-04-20,39.99,40.68,39.76,40.49,4696181
TRIP,2016-04-20,64.7,64.84,63.64,64.39,1059518
TROW,2016-04-20,77.92,78.68,77.5,78.34,1647136
TRV,2016-04-20,116.63,116.68,115.14,115.8,1962604
TSCO,2016-04-20,89.67,90.28,89.1,90.07,1269342
TSN,2016-04-20,65.17,65.56,63.5,63.67,4101307
TSS,2016-04-20,50.85,51.61,50.74,51.33,1274028
TWX,2016-04-20,75.16,75.45,74.45,74.78,3424494
TXN,2016-04-20,58.59,59.47,58.11,59.05,4673436
TXT,2016-04-20,40.14,40.61,38.32,39.91,5676913
T,2016-04-20,38.99,39.01,38.66,38.72,16784106
UAA,2016-04-20,43.95,44.37,43.51,43.95,6672194
UAL,2016-04-20,57.96,58.9,57.96,58.6,4122314
UA,2016-04-20,42.86,43.57,42.75,42.76,2267344
UDR,2016-04-20,36.82,36.88,35.76,35.82,1570456
UHS,2016-04-20,126.04,129.27,124.27,128.33,900600
ULTA,2016-04-20,203.98,205.12,202.91,204.42,883403
UNH,2016-04-20,131.29,135.11,130.9,133.93,7320974
UNM,2016-04-20,33.15,33.82,33.0753,33.73,1319706
UNP,2016-04-20,82.73,84.61,82.2,83.85,6302572
UPS,2016-04-20,106.95,107.21,106.14,106.17,1952815
URI,2016-04-20,61.05,61.19,60,60.14,3440812
USB,2016-04-20,41.96,42.935,41.79,42.73,9576223
UTX,2016-04-20,105.42,106.11,105.2,105.53,3823375
VAR,2016-04-20,85.17,85.97,84.27,85.63,680556
VFC,2016-04-20,64.51,65.33,64.37,64.63,1500831
VIAB,2016-04-20,35.43,37.44,34.4,37.38,17831882
VLO,2016-04-20,60,60.58,59.16,60.22,6518330
VMC,2016-04-20,107.55,109.6,107.12,108.71,852211
VNO,2016-04-20,95.89,96.12,94.67,94.81,671051
VRSK,2016-04-20,78.61,78.96,78.16,78.59,481959
VRSN,2016-04-20,88.82,89.95,87.72,89.29,649010
VRTX,2016-04-20,83.72,84.9,83.25,84.11,1492349
VTR,2016-04-20,63.93,63.97,62.3,62.37,1871638
VZ,2016-04-20,52.15,52.22,51.66,51.75,15412538
V,2016-04-20,80.88,81.64,80.55,81.15,8521341
WAT,2016-04-20,136.93,137.67,135.23,136.41,419248
WBA,2016-04-20,82.09,82.18,81.07,81.13,3067059
WDC,2016-04-20,41.51,43.93,41.33,43.28,6500231
WEC,2016-04-20,59.01,59.44,57.09,57.12,1992280
WFC,2016-04-20,49.98,50.52,49.76,50.45,22647670
WHR,2016-04-20,190.46,192.04,188.06,188.46,1031747
WLTW,2016-04-20,121.1,122.46,121.02,122.31,658832
WMB,2016-04-20,17.83,19.15,17.57,18.83,20954581
WMT,2016-04-20,69.76,69.99,69.131,69.21,5412547
WM,2016-04-20,57.28,57.45,56.73,56.74,3854766
WRK,2016-04-20,39.79,40.07,39.425,39.55,1455749
WU,2016-04-20,20.06,20.3,20.06,20.18,4058848
WYNN,2016-04-20,99.27,100.98,98.5,99.39,2424557
WYN,2016-04-20,77.52,78.05,77.03,77.67,743866
WY,2016-04-20,32.03,32.17,31.915,31.92,5731478
XEC,2016-04-20,107.48,110.4,105.66,109.28,1072601
XEL,2016-04-20,41.39,41.41,39.72,39.73,5000821
XLNX,2016-04-20,45.79,46.73,45.69,46.46,2952059
XL,2016-04-20,36.76,36.89,36.395,36.75,1241406
XOM,2016-04-20,86.23,87.44,85.97,86.8,15247074
XRAY,2016-04-20,61.1,61.46,60.59,61.27,720003
XRX,2016-04-20,45.04,45.04,44.56,44.76,1483969
XYL,2016-04-20,42.71,42.81,42.16,42.17,1036337
YUM,2016-04-20,82.5,83.42,81.66,82.53,4720171
ZBH,2016-04-20,113.84,115.41,113.36,114.84,1298472
ZION,2016-04-20,25.76,26.96,25.76,26.91,2993922
ZTS,2016-04-20,48.56,48.72,47.89,48.47,2702109
AAL,2016-04-21,40.8,40.93,39.8,40.01,10782629
AAPL,2016-04-21,106.93,106.93,105.52,105.97,31552525
AAP,2016-04-21,158.4,158.83,156.38,157.13,686186
ABBV,2016-04-21,60.57,61.43,60.54,61.37,5702353
ABC,2016-04-21,91.63,92.48,91.52,91.83,2346406
ABT,2016-04-21,43.78,44.32,43.59,43.88,6171502
ACN,2016-04-21,115.33,116.1658,114.44,114.48,2327284
ADBE,2016-04-21,96.21,97.14,95.76,96.37,2067712
ADI,2016-04-21,59.05,59.1352,58.48,58.81,1464591
ADM,2016-04-21,39,39.163,38.2,38.35,3701165
ADP,2016-04-21,90.62,90.71,89.2303,89.35,1538920
ADSK,2016-04-21,59.44,60.49,59.42,60.07,1755273
ADS,2016-04-21,202.09,205.87,197.96,202.6,2963091
AEE,2016-04-21,47.48,47.56,46.29,46.47,1422987
AEP,2016-04-21,63.6,63.6,62.01,62.26,4528346
AES,2016-04-21,11.27,11.335,11.06,11.11,3405591
AET,2016-04-21,112.96,113.92,112.74,113.09,1320599
AFL,2016-04-21,67.55,68.08,67.34,67.4,1965317
AGN,2016-04-21,228.29,229.75,225.61,227.49,3653580
AIG,2016-04-21,55.9,56.24,55.5,55.52,5283450
AIV,2016-04-21,40.02,40.21,39.45,39.57,837878
AIZ,2016-04-21,80.98,81.09,78.94,78.98,635690
AJG,2016-04-21,45.2,45.53,44.735,44.75,781118
AKAM,2016-04-21,51.36,51.71,51.03,51.36,1319306
ALB,2016-04-21,65.65,65.99,65.5301,65.64,1288338
ALGN,2016-04-21,73.73,74.196,73.04,73.3,440813
ALK,2016-04-21,81.43,82.09,78.785,79.38,1503942
ALLE,2016-04-21,63.95,64.38,63.14,63.24,359664
ALL,2016-04-21,65.4,66.57,65.24,65.45,3295891
ALXN,2016-04-21,157.07,161.64,156.78,161.38,1197986
AMAT,2016-04-21,21.09,21.24,20.85,20.945,8925869
AMD,2016-04-21,2.65,2.7,2.6,2.62,13957207
AME,2016-04-21,50.85,51.035,50.7,50.96,970431
AMGN,2016-04-21,162.44,164.54,162.03,164.35,2348393
AMG,2016-04-21,174.92,176.16,173.12,174.91,531515
AMP,2016-04-21,99.1,99.89,98.28,98.83,873109
AMT,2016-04-21,104.5,104.5,102.38,102.57,2442187
AMZN,2016-04-21,631,637.82,628.5,631,2596298
ANDV,2016-04-21,83.87,84.21,82,83.98,1829034
ANSS,2016-04-21,91.14,91.57,90.28,90.65,286840
ANTM,2016-04-21,145.27,146.5,144.825,145.91,1262989
AON,2016-04-21,104.08,104.66,103.18,103.19,1067674
AOS,2016-04-21,39.485,40.305,39.4,39.98,1389074
APA,2016-04-21,54.94,55.62,54.3316,54.78,3578709
APC,2016-04-21,50.62,50.92,49.11,50.03,7799487
APD,2016-04-21,148.77,149.43,147.92,148.32,666307
APH,2016-04-21,57.86,58.25,56.73,56.84,1348361
ARE,2016-04-21,92.11,93.33,90.34,91.09,525134
ARNC,2016-04-21,32.04,32.13,31.05,31.26,7857814
ATVI,2016-04-21,35.17,35.44,34.96,35.19,3113908
AVB,2016-04-21,179,181.12,176.76,177.62,865422
AVGO,2016-04-21,152.9,153.28,150.4458,151.35,1611670
AVY,2016-04-21,73.16,73.74,72.66,72.81,525925
AWK,2016-04-21,70.58,70.59,68.09,68.26,2645252
AXP,2016-04-21,67,67.34,65.4,65.61,9466707
AYI,2016-04-21,257.57,258.75,254.0201,255.6,334824
AZO,2016-04-21,777.05,778.65,765.69,766.55,210166
A,2016-04-21,41.5,41.995,41.42,41.93,1670389
BAC,2016-04-21,14.98,15.135,14.75,14.9,121589015
BAX,2016-04-21,43.29,43.46,42.87,43.01,4023498
BA,2016-04-21,130.98,132.64,130.3,130.74,4799625
BBT,2016-04-21,35.25,35.64,34.94,35.14,9351381
BBY,2016-04-21,33.09,33.47,32.84,32.86,2898809
BDX,2016-04-21,158.7,159.96,157.88,158.73,871933
BEN,2016-04-21,40.96,41.24,40.42,40.54,1722515
BF.B,2016-04-21,48.71,48.93,46.85,46.89,1604714
BIIB,2016-04-21,268.84,280.1325,268.84,279.6,3153554
BK,2016-04-21,40.17,40.95,39.92,40.7,8406655
BLK,2016-04-21,364.36,367.88,362.2401,364.09,607856
BLL,2016-04-21,37.6,37.73,37.145,37.58,2436098
BMY,2016-04-21,69.02,70.24,68.88,70.16,5420497
BRK.B,2016-04-21,146.09,146.42,144.67,144.86,2879782
BSX,2016-04-21,19.65,19.72,19.49,19.59,6336606
BWA,2016-04-21,38.7,39.11,38.37,38.56,1322100
BXP,2016-04-21,128.68,129.74,127.44,127.9,661875
CAG,2016-04-21,45.32,45.39,44.29,44.45,3633322
CAH,2016-04-21,87.11,87.85,86.5,86.82,1991494
CAT,2016-04-21,78.75,79.58,78.19,78.66,6509134
CA,2016-04-21,30.5,30.81,30.46,30.51,3441179
CBG,2016-04-21,30.62,30.89,30.075,30.13,4142247
CBOE,2016-04-21,65.54,65.97,65.06,65.14,215831
CBS,2016-04-21,55.19,56.54,54.91,55.82,3153648
CB,2016-04-21,121.96,122.54,117.88,118.07,3110205
CCI,2016-04-21,87.32,87.405,85.86,85.89,3036020
CCL,2016-04-21,49.69,50.04,49.055,49.18,5332788
CDNS,2016-04-21,23.56,23.67,23.4,23.58,1799566
CELG,2016-04-21,106.51,110.07,106.312,109.92,4007976
CERN,2016-04-21,58.17,58.85,58.08,58.46,1780698
CFG,2016-04-21,23.74,24.24,23.48,23.53,8222281
CF,2016-04-21,35,35.84,34.19,34.24,3664416
CHD,2016-04-21,46.49,46.5999,45.65,45.65,1331606
CHK,2016-04-21,6.64,6.73,6.16,6.19,37722080
CHRW,2016-04-21,74.55,75.29,74.21,74.31,716200
CHTR,2016-04-21,198.9,199.98,193.77,199.7,3222052
CINF,2016-04-21,65.33,65.72,63.96,64.01,616916
CI,2016-04-21,141.35,142.825,139.73,140.34,747841
CLX,2016-04-21,124.51,124.575,121.1,121.13,1309908
CL,2016-04-21,70.2,70.32,68.81,68.98,4127637
CMA,2016-04-21,42.8,43.17,42.39,42.49,2854257
CMCSA,2016-04-21,30.625,30.68,30.19,30.47,28465314
CME,2016-04-21,93.07,93.33,92.58,93.05,1855951
CMG,2016-04-21,461,462.795,447.59,448.14,740167
CMI,2016-04-21,115.36,116.64,114.61,115.14,1744815
CMS,2016-04-21,40.16,40.16,39.24,39.38,2915003
CNC,2016-04-21,59.72,60.53,59.04,60.5,2114945
CNP,2016-04-21,20.6,20.75,20.46,20.55,4541874
COF,2016-04-21,75.25,76.3,74.69,74.73,2961985
COG,2016-04-21,23.46,23.63,22.71,22.83,5989743
COL,2016-04-21,93.17,93.29,88.89,89.12,2681894
COO,2016-04-21,158.57,161.17,158.18,158.63,310768
COP,2016-04-21,46.99,47.32,46.12,46.23,10010703
COST,2016-04-21,152.49,152.735,150.69,151.42,2097632
COTY,2016-04-21,29.84,30.17,29.6,29.7,844710
CPB,2016-04-21,61.26,61.28,59.75,59.83,2386179
CRM,2016-04-21,76.66,77.82,76.5,77.15,3542455
CSCO,2016-04-21,28.42,28.51,28.16,28.24,17339866
CSRA,2016-04-21,26.4,26.84,26.4,26.6,605948
CSX,2016-04-21,26.57,27.085,26.5,26.8,6900132
CTAS,2016-04-21,90,90,89.08,89.16,565939
CTL,2016-04-21,32.68,32.76,31.27,31.39,4347968
CTSH,2016-04-21,59.88,60.4199,59.71,60.05,2546352
CTXS,2016-04-21,86.5,90,83.69,84.03,5703852
CVS,2016-04-21,102.51,102.87,101.03,101.22,4018355
CVX,2016-04-21,101.64,102.8,101.11,101.4,8278558
CXO,2016-04-21,112.38,113.74,110.26,112.01,1580688
C,2016-04-21,46.79,46.95,46.23,46.6,21538604
DAL,2016-04-21,46.28,46.3099,44.74,44.97,15330348
DE,2016-04-21,84.49,84.94,82.4,82.8,4038198
DFS,2016-04-21,57.13,58.1,56.26,56.36,4341240
DGX,2016-04-21,74.93,75.8,73.21,75,1203234
DG,2016-04-21,82.96,84.17,82.32,82.97,2069328
DHI,2016-04-21,31.63,32.51,31.57,31.78,5677538
DHR,2016-04-21,95.56,97.46,94.95,95.99,3739843
DISCA,2016-04-21,28.3,28.85,28.17,28.37,2616633
DISCK,2016-04-21,27.61,28.05,27.61,27.68,1943739
DISH,2016-04-21,47.44,48.45,47.07,48.1,2289409
DIS,2016-04-21,103.36,104.12,102.65,102.91,6824756
DLR,2016-04-21,87.1,87.405,85.5,85.62,987715
DLTR,2016-04-21,81.83,82.5625,81.63,81.9,1004172
DOV,2016-04-21,66.52,67.83,65,66.68,2080889
DPS,2016-04-21,87.7,87.97,86.03,86.42,1950098
DRE,2016-04-21,21.91,22.11,21.61,21.7,2985082
DRI,2016-04-21,63.45,64.15,62.79,62.79,1989714
DTE,2016-04-21,86.8,86.96,84.77,85.07,1154370
DUK,2016-04-21,78.2,78.2925,76.21,76.34,4967061
DVA,2016-04-21,74.77,75.09,74.11,74.45,966936
DVN,2016-04-21,34.86,35.25,33.815,33.93,14104475
D,2016-04-21,71.08,71.08,69.28,69.51,3555315
EA,2016-04-21,65.83,66.33,65.23,66.18,1742234
EBAY,2016-04-21,24.63,24.87,24.6,24.69,8403878
ECL,2016-04-21,115.84,116.66,115.11,115.29,819425
ED,2016-04-21,73.27,73.63,70.73,71.1,3751312
EFX,2016-04-21,116.99,117.07,115.82,115.91,463565
EIX,2016-04-21,69.35,69.385,67.71,68,1531717
EL,2016-04-21,96.04,96.25,93.69,93.89,1631242
EMN,2016-04-21,77.03,77.1975,75.8864,76.07,854028
EMR,2016-04-21,55.11,55.52,55.06,55.17,2719272
EOG,2016-04-21,79.38,80.29,78.71,79.16,3336607
EQIX,2016-04-21,324.23,329.32,318.07,319.89,695541
EQR,2016-04-21,70.14,71.065,69.58,69.82,1635966
EQT,2016-04-21,68.61,68.83,66.4,66.89,1304835
ESRX,2016-04-21,73.07,73.87,72.49,73.33,3061254
ESS,2016-04-21,222.02,225.76,221.22,222.3,431199
ES,2016-04-21,55.41,55.61,54.51,55.02,2803160
ETFC,2016-04-21,25.09,25.34,24.825,25.34,5774932
ETN,2016-04-21,62.08,62.66,61.83,62.15,2383880
ETR,2016-04-21,74.44,74.44,73.25,73.51,2245708
EW,2016-04-21,108.03,108.93,107.19,108.1,1067058
EXC,2016-04-21,33.75,33.83,33.18,33.36,5733710
EXPD,2016-04-21,48.82,48.95,48,48.71,872201
EXPE,2016-04-21,108.55,108.86,107,108.34,1373089
EXR,2016-04-21,87.45,87.75,85.06,85.39,1138332
FAST,2016-04-21,46.66,46.66,45.46,45.58,1416865
FBHS,2016-04-21,59.63,59.98,57.71,57.95,2278793
FB,2016-04-21,112.55,114.04,112.31,113.44,20875230
FCX,2016-04-21,12.59,12.7,11.47,11.52,66031823
FDX,2016-04-21,166.72,167.606,165.16,165.57,1178359
FE,2016-04-21,34.73,34.84,33.575,33.91,6653215
FFIV,2016-04-21,100.89,103.16,99.28,102.54,2461310
FISV,2016-04-21,99.35,99.5325,98.1,98.41,1211851
FIS,2016-04-21,66.22,66.68,64.99,65.24,2024393
FITB,2016-04-21,18.79,19.06,18.4,18.53,12052616
FLIR,2016-04-21,33.04,33.29,32.74,32.78,536484
FLR,2016-04-21,53.28,53.91,53.13,53.72,1335588
FLS,2016-04-21,46.85,47,46.51,46.61,1452320
FL,2016-04-21,61.75,61.88,60.35,60.46,2182944
FMC,2016-04-21,42.4,43.91,42.38,42.8,2120552
FOXA,2016-04-21,30.01,30.62,30.01,30.33,7596100
FOX,2016-04-21,30,30.37,29.96,30.09,4232850
FRT,2016-04-21,152.83,153.04,149.25,149.75,394018
FTI,2016-04-21,29.38,29.45,28.765,28.89,2769941
F,2016-04-21,13.81,13.88,13.56,13.65,38126272
GD,2016-04-21,136.86,138.77,136.695,137.72,1493164
GE,2016-04-21,31.12,31.28,30.85,30.98,39651443
GGP,2016-04-21,28.69,28.81,28.01,28.17,3315755
GILD,2016-04-21,99.9,101.84,99.9,101.74,9038153
GIS,2016-04-21,61.58,61.66,60.1,60.12,3570019
GLW,2016-04-21,20.95,21.07,20.78,20.8,7025989
GM,2016-04-21,33.18,33.41,32.47,32.66,22792264
GOOGL,2016-04-21,777.31,781.6799,771.55,780,3881420
GOOG,2016-04-21,755.38,760.45,749.55,759.14,3060490
GPC,2016-04-21,96.73,97.02,95.78,96.19,727971
GPN,2016-04-21,75.85,75.85,73.825,74.27,2818527
GPS,2016-04-21,24.16,24.27,23.75,23.83,3138986
GRMN,2016-04-21,43.04,43.1699,42.21,42.24,931182
GS,2016-04-21,166.55,168.9,165.01,165.32,4165144
GT,2016-04-21,32.31,32.63,32.09,32.29,1467350
GWW,2016-04-21,228.43,230.81,227.8,227.89,514996
HAL,2016-04-21,40.28,41.57,40.22,40.33,16368665
HAS,2016-04-21,86,87.15,85.67,86.8,1196737
HBAN,2016-04-21,10.21,10.36,10.15,10.22,7863841
HBI,2016-04-21,28.41,28.5,28.095,28.18,3157630
HCA,2016-04-21,80.39,81.09,80.01,80.22,3322042
HCN,2016-04-21,69.02,69.15,66.55,66.62,2689161
HCP,2016-04-21,34.24,34.24,32.815,33.04,5552991
HD,2016-04-21,135.23,135.49,134.39,134.6,3542180
HES,2016-04-21,61.37,61.8,59.96,60.18,4904970
HIG,2016-04-21,46.04,46.09,44.76,44.82,3818348
HII,2016-04-21,143.86,144.61,142.79,143.75,213682
HOG,2016-04-21,46.96,48.06,46.34,48.03,3526521
HOLX,2016-04-21,37.41,38.085,37.25,37.5,4524164
HON,2016-04-21,115.31,116.1856,114.71,114.92,2865599
HPE,2016-04-21,17.34,17.74,17.32,17.46,5970372
HPQ,2016-04-21,12.78,12.841,12.58,12.59,11000358
HP,2016-04-21,63.91,64.34,62.94,63.71,1662477
HRB,2016-04-21,23.87,24.01,23.6,23.76,2492115
HRL,2016-04-21,38.54,38.56,37.634,37.84,4104253
HRS,2016-04-21,79.45,79.88,78.69,78.95,733231
HSIC,2016-04-21,85.76,86.07,84.565,85.015,759016
HST,2016-04-21,15.45,15.855,15.45,15.59,13442254
HSY,2016-04-21,91.45,91.82,89.78,89.78,2113373
HUM,2016-04-21,174.2,175.37,172.29,173.45,502978
IBM,2016-04-21,146.58,150.12,146.46,149.3,6017675
ICE,2016-04-21,48.324,48.484,47.96,48.032,2532455
IDXX,2016-04-21,80.82,81.23,80.17,80.73,812236
IFF,2016-04-21,120.44,120.73,119.25,120.15,407612
ILMN,2016-04-21,140,145.1,139.85,144.95,2217536
INCY,2016-04-21,78.06,79.0326,76.02,77.56,1656765
INFO,2016-04-21,35.04,35.37,34.89,35.15,360786
INTC,2016-04-21,31.94,32.06,31.81,31.97,28431358
INTU,2016-04-21,103.74,103.93,102.28,102.3,1219410
IPG,2016-04-21,23.3,23.51,23.21,23.43,4616824
IP,2016-04-21,42.92,43.5,42.52,42.57,3471969
IQV,2016-04-21,70.09,70.685,69.71,70.03,683073
IRM,2016-04-21,35.1,35.25,34.51,35.21,10341318
IR,2016-04-21,63.7,64.31,63.41,63.53,1105172
ISRG,2016-04-21,214.5198,216.2881,213.0265,213.9698,741345
ITW,2016-04-21,104.61,106.135,104.32,104.57,2086757
IT,2016-04-21,89.15,89.88,88.02,88.2,227728
IVZ,2016-04-21,32.35,32.58,32.04,32.31,3097628
JBHT,2016-04-21,88.67,88.67,85.75,85.92,1366257
JCI,2016-04-21,38.9529,40.9843,38.8272,40.6701,5590165
JEC,2016-04-21,43.34,43.67,43.28,43.38,544282
JNJ,2016-04-21,113.31,113.73,112.77,113.57,7884452
JNPR,2016-04-21,23.2,23.57,23.2,23.38,6434327
JPM,2016-04-21,64.26,64.66,63.34,63.6,15395776
JWN,2016-04-21,53.6,54.42,53.21,53.28,4143470
KEY,2016-04-21,12.02,12.51,12,12.29,18988598
KHC,2016-04-21,77.79,77.92,76.6408,76.74,2110736
KIM,2016-04-21,28.21,28.35,27.73,27.89,2478641
KLAC,2016-04-21,73,73.59,71.7,71.99,1077953
KMB,2016-04-21,135.38,135.49,131.74,131.75,2984034
KMI,2016-04-21,18.95,19.04,18.1,18.16,26426900
KMX,2016-04-21,54.1,54.72,51.675,52.43,2919090
KORS,2016-04-21,52.34,52.58,51.59,51.64,1650016
KO,2016-04-21,44.26,44.28,42.87,43.66,37206893
KR,2016-04-21,36.95,37.01,36.325,36.47,7719061
KSS,2016-04-21,46.2,46.5,45.24,45.43,2015473
KSU,2016-04-21,96.7,97.6,95.74,96.92,1997352
K,2016-04-21,76.75,76.75,74.96,74.99,1862255
LB,2016-04-21,77.88,78.68,77.02,77.21,2051721
LEG,2016-04-21,47.61,47.875,47.24,47.24,968432
LEN,2016-04-21,47.0882,47.8676,46.8921,47.2059,3442990
LH,2016-04-21,118.78,122,118.35,121,2252783
LKQ,2016-04-21,33.64,33.84,33.46,33.51,1381059
LLL,2016-04-21,123.4,124.12,122.58,122.83,329948
LLY,2016-04-21,77.17,78.1,76.91,77.37,3286571
LMT,2016-04-21,226.31,227.31,225.65,226.07,997260
LNC,2016-04-21,43.3,43.81,43.27,43.54,2851837
LNT,2016-04-21,35.55,35.725,34.36,34.39,1955676
LOW,2016-04-21,76.97,76.97,75.75,75.83,4000600
LRCX,2016-04-21,82.71,83.83,80.21,80.82,3996133
LUK,2016-04-21,17.01,17.0579,16.82,16.96,1211200
LUV,2016-04-21,48,48,46.27,47.73,9872903
LYB,2016-04-21,90.89,93.75,90.49,90.69,4673306
L,2016-04-21,39.84,40,39.08,39.14,703366
MAA,2016-04-21,97.07,97.63,95.23,95.63,270286
MAC,2016-04-21,77.97,78.07,76.47,76.5,950379
MAR,2016-04-21,67.73,69.25,67.73,68.23,4477155
MAS,2016-04-21,32.78,32.84,32.22,32.3,3147971
MAT,2016-04-21,30.77,31.75,29.95,31.13,19590850
MA,2016-04-21,97.95,98.09,97.35,97.54,2913615
MCD,2016-04-21,128.55,128.75,125.6,125.79,7947587
MCHP,2016-04-21,49.47,49.995,49.355,49.43,1930942
MCK,2016-04-21,177.65,178.87,177.1125,178.03,1079438
MCO,2016-04-21,100.45,100.99,99.62,99.63,837836
MDLZ,2016-04-21,43.01,43.1699,41.86,41.9,8755347
MDT,2016-04-21,78.58,79,78.05,78.52,4213397
MET,2016-04-21,46.32,46.73,46.055,46.12,4816739
MGM,2016-04-21,22.38,22.6,21.9,22.29,7889118
MHK,2016-04-21,199.36,200.41,196.67,196.8,335173
MKC,2016-04-21,93.48,93.5,91.2,91.39,1413792
MLM,2016-04-21,169.94,171.25,168.52,168.71,324084
MMC,2016-04-21,62.83,63.06,62.22,62.25,1968905
MMM,2016-04-21,168.97,169.7,168.41,168.66,1634976
MNST,2016-04-21,42.0133,42.2225,41.4333,41.5133,4990872
MON,2016-04-21,93.01,94.66,92.9433,94.11,4191218
MOS,2016-04-21,28.84,29.66,28.59,28.71,5772625
MO,2016-04-21,61.35,61.4199,60.09,60.18,6611735
MPC,2016-04-21,39.43,40.88,39.02,40.72,8873001
MRK,2016-04-21,56.34,57.03,56.31,56.6,10535254
MRO,2016-04-21,14.18,14.25,13.77,13.86,23556958
MSFT,2016-04-21,55.8,56.23,55.415,55.78,38909096
MSI,2016-04-21,75.4,75.545,74.85,74.99,656224
MS,2016-04-21,27.346,27.88,27.145,27.26,16579305
MTB,2016-04-21,119.37,120.16,118.2,118.3,856472
MTD,2016-04-21,362.36,368.41,356.85,365.14,126764
MU,2016-04-21,10.8,10.89,10.595,10.65,15629486
MYL,2016-04-21,48.04,49.1999,48.01,48.8,3505765
M,2016-04-21,41.4,41.81,41.1801,41.55,3926718
NAVI,2016-04-21,13.27,13.66,13.2215,13.27,3332251
NBL,2016-04-21,34.83,35.59,34.2,35.2,5991052
NCLH,2016-04-21,50.69,50.79,49.61,49.97,1354130
NDAQ,2016-04-21,63.98,64.34,63.5401,63.81,625330
NEE,2016-04-21,115.23,115.25,112.44,112.91,2438667
NEM,2016-04-21,30.96,32.58,30.96,32.19,12801102
NFLX,2016-04-21,97.31,97.38,94.78,94.98,19919415
NFX,2016-04-21,36.9,36.9862,35.975,36.09,2838399
NI,2016-04-21,22.96,23.065,21.97,22.13,6310153
NKE,2016-04-21,60.53,60.53,59.71,60.08,7156668
NLSN,2016-04-21,52.7,52.86,51.82,51.86,2293711
NOC,2016-04-21,200.98,201.65,199.86,200,835720
NOV,2016-04-21,28.85,29.04,28.53,28.55,4536052
NRG,2016-04-21,14.11,14.37,13.85,13.99,6258065
NSC,2016-04-21,83.27,84,82.57,82.63,2020282
NTAP,2016-04-21,24.17,24.3,24.09,24.11,2849863
NTRS,2016-04-21,72.17,73,71.47,71.78,2347778
NUE,2016-04-21,49.96,50.14,48.59,49.5,2591667
NVDA,2016-04-21,36.46,36.63,36.25,36.41,4456989
NWL,2016-04-21,44.6,44.87,44.33,44.48,4252559
NWSA,2016-04-21,12.54,12.91,12.485,12.74,4207663
NWS,2016-04-21,12.99,13.35,12.99,13.21,848890
OKE,2016-04-21,34.85,35.6,34.37,34.81,2505340
OMC,2016-04-21,83.6,84.36,83.44,84.02,1950770
ORCL,2016-04-21,41.03,41.3,40.88,40.99,11954053
ORLY,2016-04-21,273.1,273.4,269.69,269.76,606852
OXY,2016-04-21,75.21,75.73,74.38,74.62,3228825
O,2016-04-21,61.4,61.49,58.86,59.03,3517262
PAYX,2016-04-21,53.29,53.41,52.21,52.29,1979503
PBCT,2016-04-21,16.65,16.68,15.8,15.87,6566489
PCAR,2016-04-21,56.57,56.72,55.81,55.91,1436158
PCG,2016-04-21,58.13,58.14,56.475,56.62,3644714
PCLN,2016-04-21,1343.31,1357.43,1337,1340,269618
PDCO,2016-04-21,45.02,45.166,44.7,44.79,694748
PEG,2016-04-21,45.82,45.97,44.625,44.89,3644567
PEP,2016-04-21,102.34,102.34,100.42,100.99,7145583
PFE,2016-04-21,33.06,33.48,33.04,33.24,34179594
PFG,2016-04-21,43.31,43.75,43.15,43.3,1652142
PGR,2016-04-21,33.31,33.406,32.665,32.72,3470101
PG,2016-04-21,81.04,81.31,80.55,80.8,8802123
PHM,2016-04-21,19.13,19.5,18.825,19.13,9683961
PH,2016-04-21,113.73,114.02,112.74,112.85,876721
PKG,2016-04-21,64.5,67,63.745,63.85,1619832
PKI,2016-04-21,51.35,51.78,50.97,51.42,270535
PLD,2016-04-21,44.82,45.07,43.96,44.24,3602305
PM,2016-04-21,97.82,98.04,95.91,96.42,5090812
PNC,2016-04-21,87.67,88.56,87.26,87.51,2163355
PNR,2016-04-21,56.39,56.8295,56.01,56.44,902490
PNW,2016-04-21,72.68,72.95,70.81,71.07,843984
PPG,2016-04-21,111.7,113,110.1,110.26,3641264
PPL,2016-04-21,37.03,37.05,36.14,36.27,6576127
PRGO,2016-04-21,128.68,129.98,127.71,128.68,2038377
PRU,2016-04-21,78.91,79.45,78.46,78.59,1817137
PSA,2016-04-21,263.19,263.92,254.86,255.09,968285
PSX,2016-04-21,86.84,87.65,86.0768,87.4,2270687
PVH,2016-04-21,96.12,97.51,95.255,96.37,702749
PWR,2016-04-21,22.89,22.975,22.725,22.95,2105614
PXD,2016-04-21,155.15,155.982,150.14,150.63,2349004
PX,2016-04-21,119.23,120.04,118.74,118.85,573546
PYPL,2016-04-21,40.2,40.55,40.0138,40.1,5539350
QCOM,2016-04-21,51.3,51.8,50.74,51.67,16728621
QRVO,2016-04-21,45.86,46.33,44.65,45.35,1265392
RCL,2016-04-21,78.98,78.98,76.5701,76.8,2902767
REGN,2016-04-21,400.69,411.83,398,409.57,735999
REG,2016-04-21,73.74,74.26,72.35,72.5,394566
RE,2016-04-21,197.54,199.98,190.12,191.59,422292
RF,2016-04-21,9.21,9.26,9.12,9.17,17329027
RHI,2016-04-21,45.08,45.26,43.12,43.29,2074500
RHT,2016-04-21,76,76.485,75.17,76.13,1361019
RJF,2016-04-21,51.71,54.51,51.6,53.22,2933641
RL,2016-04-21,95.34,95.9199,93.81,94.08,911536
RMD,2016-04-21,59.48,60.52,59.48,60.44,1218696
ROK,2016-04-21,115.04,116.23,114.68,114.99,532681
ROP,2016-04-21,178.44,179.75,177.48,178.72,399790
ROST,2016-04-21,57.63,58.1,57.2,57.25,2286521
RRC,2016-04-21,38.76,38.76,36.97,37.17,3579347
RSG,2016-04-21,46.04,46.28,45.61,45.62,1808949
RTN,2016-04-21,126.22,127.95,126.13,126.29,1710799
SBAC,2016-04-21,104.24,104.33,102.86,103,778873
SBUX,2016-04-21,60.9,61.1,60.48,60.64,12799083
SCG,2016-04-21,67.99,67.99,66.15,66.39,764537
SCHW,2016-04-21,29.15,29.46,29,29.13,7311534
SEE,2016-04-21,51.64,51.88,50.68,50.74,1681163
SHW,2016-04-21,303,309,292.63,297.37,1844677
SIG,2016-04-21,112.8,113.07,111.911,112.11,685842
SJM,2016-04-21,128.2,128.2,124.27,124.58,1416398
SLB,2016-04-21,80.88,81.96,80.16,80.27,8294056
SLG,2016-04-21,106.5,108.76,103.71,105.18,2090527
SNA,2016-04-21,162,162,158.61,160.2,823290
SNI,2016-04-21,63.52,64.45,63.52,63.79,581831
SNPS,2016-04-21,48.77,49.31,48.54,49.11,793204
SO,2016-04-21,49.75,49.77,48.72,48.94,6023336
SPGI,2016-04-21,103.72,104.55,103.38,103.5,1164198
SPG,2016-04-21,203.56,204.48,199.105,199.29,1704563
SRCL,2016-04-21,125.27,125.98,123.61,123.71,427287
SRE,2016-04-21,102.19,102.46,100.47,100.47,1179553
STI,2016-04-21,39.87,40.21,39.71,39.87,3415694
STT,2016-04-21,61.75,62.32,61,61.19,1715375
STX,2016-04-21,25.74,25.9584,25.23,25.43,8587531
STZ,2016-04-21,156.19,156.85,154.96,155.16,1188784
SWKS,2016-04-21,72.59,72.79,71.07,71.69,2909302
SWK,2016-04-21,109.9,113.16,109.38,112.27,3149225
SYF,2016-04-21,30.58,30.74,30.28,30.42,6627588
SYK,2016-04-21,112.5,113.85,108.42,109.31,3236923
SYMC,2016-04-21,18.23,18.28,18.04,18.1,5301060
SYY,2016-04-21,46.68,46.71,45.57,45.58,4886185
TAP,2016-04-21,96.34,96.5999,95.115,95.52,1218770
TDG,2016-04-21,229.88,230.53,228.09,228.46,434411
TEL,2016-04-21,61.19,61.47,60.44,61.1,2073989
TGT,2016-04-21,83.08,83.63,82.5,82.75,3328896
TIF,2016-04-21,72.62,73.36,72.13,72.18,1265484
TJX,2016-04-21,77.52,77.99,76.89,77.01,1873694
TMK,2016-04-21,56.84,57.04,56.16,56.28,514699
TMO,2016-04-21,146.12,147.77,145.77,147.35,1329224
TPR,2016-04-21,40.55,40.71,39.67,39.99,3400830
TRIP,2016-04-21,64.65,65,63.39,63.81,1193281
TROW,2016-04-21,78.35,78.71,77.22,77.63,1438838
TRV,2016-04-21,111.53,112.37,108.25,108.79,5073676
TSCO,2016-04-21,95,97.25,92.5,94.34,3299727
TSN,2016-04-21,63.53,63.845,62.3,62.94,5211279
TSS,2016-04-21,51.28,51.28,50.67,50.68,1768026
TWX,2016-04-21,74.79,76.58,74.69,75.44,4074408
TXN,2016-04-21,58.89,59.13,58.55,58.86,3376696
TXT,2016-04-21,39.79,40.12,39.32,39.55,3447145
T,2016-04-21,38.53,38.58,37.85,37.86,32236612
UAA,2016-04-21,47.61,47.8,46.15,46.93,15139128
UAL,2016-04-21,55.32,55.9999,51.33,52.76,25281198
UA,2016-04-21,46.35,46.53,43.99,45.73,3270959
UDR,2016-04-21,35.81,36.21,35.38,35.47,1408027
UHS,2016-04-21,128.07,130.14,127.26,127.68,718809
ULTA,2016-04-21,204.62,207.67,204.39,205.86,855314
UNH,2016-04-21,133.56,134,132.43,132.96,3786006
UNM,2016-04-21,33.77,34,33.56,33.6,1027374
UNP,2016-04-21,86.6,88.65,85.2,87.32,9851850
UPS,2016-04-21,105.8,106.07,104.93,104.99,2187337
URI,2016-04-21,57.15,65.74,56.01,64.87,7668990
USB,2016-04-21,42.65,42.795,42.4,42.56,10082306
UTX,2016-04-21,105.56,105.96,105.25,105.43,2628426
VAR,2016-04-21,85.46,86.1,84.57,85.01,656907
VFC,2016-04-21,65.42,65.5,63.815,63.96,1926038
VIAB,2016-04-21,37.25,42.62,37.08,42.56,18011287
VLO,2016-04-21,60.22,60.8,59.255,60.65,5053158
VMC,2016-04-21,109.24,109.6,107.88,107.96,642705
VNO,2016-04-21,95,95.89,93.65,94.13,651265
VRSK,2016-04-21,78.44,78.77,78.01,78.06,516533
VRSN,2016-04-21,89.49,89.8,88.24,88.53,574990
VRTX,2016-04-21,84.39,87.49,84.1,86.81,1731603
VTR,2016-04-21,62.29,62.3,59.43,59.69,3800187
VZ,2016-04-21,50.56,50.68,49.47,50.03,32172208
V,2016-04-21,81.5,81.67,80.675,80.79,9536936
WAT,2016-04-21,136.41,138.08,136.31,137.68,349038
WBA,2016-04-21,81.05,81.49,80.52,80.56,3222036
WDC,2016-04-21,44.07,44.07,42.7,43.35,4495171
WEC,2016-04-21,56.94,56.97,55.46,55.9,3131678
WFC,2016-04-21,50.55,50.78,49.93,50.05,20255390
WHR,2016-04-21,188.87,189.6725,187.21,187.45,612925
WLTW,2016-04-21,122.61,124.13,121.93,123.01,1055381
WMB,2016-04-21,18.9,19.59,18.62,19.14,15719727
WMT,2016-04-21,69.47,69.68,68.24,68.47,6617616
WM,2016-04-21,56.6,56.89,56.34,56.35,1920314
WRK,2016-04-21,39.41,40.18,39.35,39.41,1647061
WU,2016-04-21,20.19,20.37,20.03,20.07,3636413
WYNN,2016-04-21,96.79,97.1799,94.36,95.79,5222400
WYN,2016-04-21,77.66,78.38,77.15,77.48,730843
WY,2016-04-21,31.89,32.17,31.75,31.83,5055026
XEC,2016-04-21,109.77,109.96,106.25,106.82,1163062
XEL,2016-04-21,39.69,39.72,38.43,38.61,8397663
XLNX,2016-04-21,46.31,46.35,45.95,46.03,2126258
XL,2016-04-21,36.57,36.57,35.42,35.57,2277362
XOM,2016-04-21,86.59,87.84,86.57,86.79,12075295
XRAY,2016-04-21,61.34,61.515,60.26,60.54,1041034
XRX,2016-04-21,44.92,45.12,44.6,44.64,1618252
XYL,2016-04-21,42.17,42.22,41.72,41.84,1408026
YUM,2016-04-21,84.87,85.79,80.76,81.7,13317797
ZBH,2016-04-21,114.51,115.94,113.73,114.4,1230499
ZION,2016-04-21,26.98,27.38,26.665,26.72,2506662
ZTS,2016-04-21,48.42,48.83,48.035,48.44,2998927
AAL,2016-04-22,37.68,38.49,37.01,38.21,20939508
AAPL,2016-04-22,105.01,106.48,104.62,105.68,33683121
AAP,2016-04-22,157.38,158.96,155.18,158.4,540472
ABBV,2016-04-22,61.3,61.99,60.96,61.42,5103024
ABC,2016-04-22,92.03,92.42,91.15,91.89,1941408
ABT,2016-04-22,43.72,44.17,43.72,44.08,4691801
ACN,2016-04-22,114,114.965,113.64,113.95,2634569
ADBE,2016-04-22,96.17,96.24,93.76,94.79,3797944
ADI,2016-04-22,58.91,59.37,58.2,58.48,1944830
ADM,2016-04-22,38.79,39.63,38.64,39.62,4194405
ADP,2016-04-22,89.11,89.81,88.89,89.65,1413760
ADSK,2016-04-22,60.13,60.29,59.18,59.54,1012296
ADS,2016-04-22,202.33,207.07,201.61,205.99,1212741
AEE,2016-04-22,46.62,46.96,46.39,46.55,1493124
AEP,2016-04-22,62.5,62.99,62.34,62.74,3059939
AES,2016-04-22,11.15,11.305,11.07,11.18,2706852
AET,2016-04-22,113.44,114.82,113.09,114.82,2030275
AFL,2016-04-22,67.51,68.155,67.4401,67.92,2642620
AGN,2016-04-22,228.11,229.72,226.72,229.14,2462903
AIG,2016-04-22,55.68,56.21,55.54,56.19,6006842
AIV,2016-04-22,39.81,40.31,39.52,40.14,872907
AIZ,2016-04-22,79.05,79.69,78.94,79.63,593495
AJG,2016-04-22,44.69,45.28,44.67,45.03,1462510
AKAM,2016-04-22,51.26,51.81,50.64,51.13,2987927
ALB,2016-04-22,65.66,66.71,65.66,66.24,1269617
ALGN,2016-04-22,73.3,73.88,72.94,73.87,702768
ALK,2016-04-22,77.7,78.21,75.73,76.81,2540579
ALLE,2016-04-22,63.33,64.29,63.26,64.24,557600
ALL,2016-04-22,65.44,66.07,65.355,65.74,1743298
ALXN,2016-04-22,161.04,162,157.36,159.1,1216634
AMAT,2016-04-22,20.94,21.26,20.87,21.1,9139325
AMD,2016-04-22,3.19,3.99,3.18,3.99,143265305
AME,2016-04-22,50.85,51.23,50.75,51.14,1015344
AMGN,2016-04-22,164.52,164.7,162.18,163.19,2757177
AMG,2016-04-22,175.31,178.45,173.495,177.75,568350
AMP,2016-04-22,99.21,100.39,98.99,99.92,957760
AMT,2016-04-22,102.96,105.14,102.85,104.19,1709907
AMZN,2016-04-22,624.47,628.25,611.56,620.5,5083904
ANDV,2016-04-22,84.4,86.74,84,86.2,1587065
ANSS,2016-04-22,90.46,91.28,88.91,91,534049
ANTM,2016-04-22,146.4,147.99,146,147.52,1229699
AON,2016-04-22,103.36,104,102.94,103.23,1011305
AOS,2016-04-22,39.93,40.245,39.565,40.205,883150
APA,2016-04-22,55.27,56.66,55.16,56.2,2865087
APC,2016-04-22,50.14,52.73,50.05,52.55,6365023
APD,2016-04-22,149.05,149.5,147.56,148.12,718794
APH,2016-04-22,56.74,57.13,56.53,56.96,1399068
ARE,2016-04-22,91.35,93.23,90.825,92.7,655951
ARNC,2016-04-22,31.35,31.92,30.96,31.2,6723904
ATVI,2016-04-22,34.87,35.43,34.52,34.65,4673165
AVB,2016-04-22,178.77,180.73,177.98,180.17,575332
AVGO,2016-04-22,150.4,152.94,148.73,150.33,2569914
AVY,2016-04-22,73.01,73.57,72.5,73.52,670261
AWK,2016-04-22,68.4,69.44,68.4,69.24,1524547
AXP,2016-04-22,65.05,66.22,65.05,65.93,5946310
AYI,2016-04-22,254.84,257.37,254.51,256.03,383530
AZO,2016-04-22,767.07,773.36,762.77,771.07,181432
A,2016-04-22,41.98,41.98,41.55,41.8,1396272
BAC,2016-04-22,14.865,15.14,14.865,15.11,83456613
BAX,2016-04-22,43.1,43.59,43,43.32,33386654
BA,2016-04-22,131.09,131.83,130.5,131.05,3858140
BBT,2016-04-22,35.36,35.9,35.26,35.83,6365189
BBY,2016-04-22,32.87,33.38,32.85,33.22,2052924
BDX,2016-04-22,159.05,159.985,158.19,159.88,444700
BEN,2016-04-22,40.47,40.99,40.44,40.67,1856902
BF.B,2016-04-22,46.85,46.93,46.345,46.625,2305868
BIIB,2016-04-22,280.4,283.54,278.21,282.7,2355104
BK,2016-04-22,40.58,41.4,40.53,41.06,6815436
BLK,2016-04-22,365.16,369.21,363.83,365.47,512090
BLL,2016-04-22,37.57,38.15,37.43,37.92,2628502
BMY,2016-04-22,70.25,71.07,70.25,70.68,5803996
BRK.B,2016-04-22,145.32,146.39,144.97,146.11,2692428
BSX,2016-04-22,19.65,19.84,19.52,19.76,8133955
BWA,2016-04-22,38.31,38.98,37.96,38.48,1317381
BXP,2016-04-22,128.49,129.46,127.91,129.4,416096
CAG,2016-04-22,44.47,44.67,43.98,44.58,2107568
CAH,2016-04-22,86.9,87.3304,86.1,86.91,1371869
CAT,2016-04-22,78.93,79.18,77.2,78.32,10099567
CA,2016-04-22,30.4,30.63,30.15,30.18,2390798
CBG,2016-04-22,30.24,30.8,30.24,30.52,3415797
CBOE,2016-04-22,64.96,65.86,64.96,65.53,273355
CBS,2016-04-22,55.84,57.07,55.84,56.49,4541175
CB,2016-04-22,118.38,119.45,118.23,119.3,1618416
CCI,2016-04-22,86.06,87.85,86,87.75,2758566
CCL,2016-04-22,49.1,49.99,48.13,48.51,4882792
CDNS,2016-04-22,23.49,23.785,23.43,23.74,4137950
CELG,2016-04-22,110.34,111.5,109.6501,110.52,4855538
CERN,2016-04-22,58.33,58.79,57.73,58.51,1601401
CFG,2016-04-22,23.62,23.77,23.48,23.62,5180593
CF,2016-04-22,34.49,35.03,33.05,33.24,3580047
CHD,2016-04-22,45.415,46.05,45.105,46.015,1472912
CHK,2016-04-22,6.29,6.585,6.24,6.55,26733234
CHRW,2016-04-22,74.45,74.98,74.29,74.56,639117
CHTR,2016-04-22,197.86,199.55,196.33,197.91,1496964
CINF,2016-04-22,64.11,64.75,64.11,64.59,499621
CI,2016-04-22,140.58,142.11,140.03,141.82,573326
CLX,2016-04-22,120.65,122.51,119.23,122.45,1403186
CL,2016-04-22,68.76,69.09,68.24,69.06,3228556
CMA,2016-04-22,42.55,45.09,42.39,44.02,7311986
CMCSA,2016-04-22,30.44,30.75,30.295,30.55,21976992
CME,2016-04-22,93.05,94.625,92.71,94.2,2069611
CMG,2016-04-22,452.15,453.99,438.26,442.73,921752
CMI,2016-04-22,114.67,116.61,114.61,116.11,2773469
CMS,2016-04-22,39.48,39.8,39.29,39.65,2701857
CNC,2016-04-22,60.75,62.39,60.42,62.35,2641002
CNP,2016-04-22,20.67,20.93,20.66,20.81,2565598
COF,2016-04-22,74.5,75.73,74.48,75.56,1782963
COG,2016-04-22,23,23.63,22.93,23.26,5510842
COL,2016-04-22,88.97,90.94,88.97,90.01,1347792
COO,2016-04-22,158.32,159.69,156.46,157.86,286612
COP,2016-04-22,46.34,47.74,46.26,47.62,9399869
COST,2016-04-22,151.05,151.81,149.36,149.92,2233857
COTY,2016-04-22,29.5,29.73,28.56,29.51,1086780
CPB,2016-04-22,59.81,60.71,59.74,60.64,1581069
CRM,2016-04-22,76.23,76.87,75.35,76.48,3184509
CSCO,2016-04-22,28.3,28.55,28.07,28.15,23147609
CSRA,2016-04-22,26.53,26.7,26.36,26.66,518687
CSX,2016-04-22,27,27.62,27,27.53,12616733
CTAS,2016-04-22,89.26,89.84,89.26,89.7,539743
CTL,2016-04-22,31.37,31.59,31.28,31.39,4160155
CTSH,2016-04-22,59.98,60.62,59.69,60.44,3295435
CTXS,2016-04-22,83.71,83.95,82.03,82.9,4042754
CVS,2016-04-22,101.33,101.62,100.4,101.44,2652421
CVX,2016-04-22,101.74,102.5,101.5,102.01,5753998
CXO,2016-04-22,112.3,114.75,112.3,114.26,1124275
C,2016-04-22,46.69,47.35,46.62,46.97,17425930
DAL,2016-04-22,43.43,44.67,43.16,44.62,14258622
DE,2016-04-22,82.95,83.457,82.7,82.8,2087389
DFS,2016-04-22,56.35,57.08,55.89,56.51,3750457
DGX,2016-04-22,75.14,75.5,74.4,75.3,1008599
DG,2016-04-22,82.62,83.13,80.06,81.44,4612110
DHI,2016-04-22,31.54,32.05,31.02,31.14,3933132
DHR,2016-04-22,95.5,96.7,95.49,96.42,2456499
DISCA,2016-04-22,28.34,28.95,28.24,28.8,2568312
DISCK,2016-04-22,27.69,28.17,27.67,27.95,2023141
DISH,2016-04-22,48.1,49.82,48.1,49.76,3082733
DIS,2016-04-22,103.06,103.99,102.93,103.77,5731332
DLR,2016-04-22,85.72,86.61,85.715,86.17,757477
DLTR,2016-04-22,81.84,81.95,79.46,80.95,1620829
DOV,2016-04-22,66.72,67.9,66.72,67.35,1245085
DPS,2016-04-22,86.36,86.79,86.25,86.62,1471558
DRE,2016-04-22,21.8,22.025,21.75,21.91,2536433
DRI,2016-04-22,62.75,63.41,62.51,63.3,1713771
DTE,2016-04-22,85.55,86.24,85.21,85.77,778833
DUK,2016-04-22,76.64,77.12,76.43,77.01,2711619
DVA,2016-04-22,74.55,75.17,74.48,74.9,753059
DVN,2016-04-22,34.27,35.54,34.26,35.2,11294688
D,2016-04-22,69.6,70.25,69.6,70.06,2552445
EA,2016-04-22,65.9,66.85,65.32,65.87,2606383
EBAY,2016-04-22,24.61,24.97,24.37,24.4,10639604
ECL,2016-04-22,115.55,116.68,115.32,116.24,1052194
ED,2016-04-22,71.43,71.97,71.19,71.58,1677162
EFX,2016-04-22,115.3,116.35,114.99,115.71,370493
EIX,2016-04-22,68.32,68.84,68.305,68.65,1154874
EL,2016-04-22,93.53,93.96,91.96,93.95,1978424
EMN,2016-04-22,76.58,77.14,76.25,76.54,651680
EMR,2016-04-22,55.35,55.9023,55.1,55.47,3579065
EOG,2016-04-22,79.67,81.78,79.495,80.92,3157284
EQIX,2016-04-22,320.14,322.92,316.3,322.01,395266
EQR,2016-04-22,70,70.88,69.935,70.66,1821805
EQT,2016-04-22,67.32,68.73,66.5,68.47,1026605
ESRX,2016-04-22,73.55,74.0354,73.18,73.55,4092981
ESS,2016-04-22,222.69,225.43,221.94,224.51,269158
ES,2016-04-22,55.19,55.52,55.17,55.4,1693634
ETFC,2016-04-22,25.5,26.66,25.46,26.14,5263336
ETN,2016-04-22,61.9,63.06,61.9,62.99,1903532
ETR,2016-04-22,73.83,74.61,73.73,74.35,1463562
EW,2016-04-22,107.99,109.32,107.43,108.33,920923
EXC,2016-04-22,33.57,34.1599,33.53,34.09,4671317
EXPD,2016-04-22,48.77,49.17,48.61,48.95,769416
EXPE,2016-04-22,108.07,108.72,105.99,107.51,1993374
EXR,2016-04-22,85.38,86.19,84.91,86,1121260
FAST,2016-04-22,45.15,45.65,45.15,45.63,1718305
FBHS,2016-04-22,57.81,58.09,56.92,57.11,1774556
FB,2016-04-22,111.21,111.75,109.01,110.56,38458201
FCX,2016-04-22,11.76,12.05,11.43,11.67,53047819
FDX,2016-04-22,166.28,166.93,165.06,166.32,1359110
FE,2016-04-22,34.16,34.65,34,34.47,4620681
FFIV,2016-04-22,102.79,104.99,102.18,104.52,1672239
FISV,2016-04-22,98,98.635,97.3,98.04,1141486
FIS,2016-04-22,64.91,65.44,64.36,65.24,1436830
FITB,2016-04-22,18.61,18.72,18.47,18.62,9432548
FLIR,2016-04-22,32.85,33.37,32.85,33.31,509249
FLR,2016-04-22,53.94,54.6,53.84,54.28,1787227
FLS,2016-04-22,46.67,47.1,46.53,47,1080753
FL,2016-04-22,60.55,61.05,60.35,60.41,2469631
FMC,2016-04-22,43,43.61,42.725,42.95,941925
FOXA,2016-04-22,30.39,30.94,30.39,30.93,7235495
FOX,2016-04-22,30.06,30.75,30.03,30.75,2580763
FRT,2016-04-22,150.46,151.47,149.34,150.82,316058
FTI,2016-04-22,28.95,30.06,28.9,29.53,2212374
F,2016-04-22,13.63,13.78,13.51,13.61,28846317
GD,2016-04-22,138.03,138.43,136.44,137.9,1140928
GE,2016-04-22,31.03,31.18,30.31,30.76,56497503
GGP,2016-04-22,28.28,28.65,28.18,28.58,2683462
GILD,2016-04-22,101.56,102.45,100.5,101.93,10301937
GIS,2016-04-22,60.23,60.59,60.04,60.56,3207147
GLW,2016-04-22,20.69,21.12,20.69,20.99,5901783
GM,2016-04-22,32.66,32.79,32.12,32.18,13824457
GOOGL,2016-04-22,743.91,753.92,730.37,737.77,7039948
GOOG,2016-04-22,726.3,736.12,713.61,718.77,5951938
GPC,2016-04-22,96.21,97.41,96.2,96.78,735490
GPN,2016-04-22,74.27,74.4,72.93,73.29,36730004
GPS,2016-04-22,23.77,24.04,23.75,23.96,2778981
GRMN,2016-04-22,42.38,42.87,42.38,42.71,1062448
GS,2016-04-22,165.79,167.49,165.66,166.75,2680296
GT,2016-04-22,32.28,32.56,32.09,32.38,2115602
GWW,2016-04-22,227.25,229.95,227.25,229.13,849178
HAL,2016-04-22,40.14,41.3692,39.98,40.84,11220681
HAS,2016-04-22,86.91,87.67,86.75,87.43,1608011
HBAN,2016-04-22,10.25,10.33,10.16,10.25,12753674
HBI,2016-04-22,29.59,30.09,28.17,28.55,7008913
HCA,2016-04-22,80.44,81.43,80.44,80.91,2705378
HCN,2016-04-22,67,68.56,66.76,68.27,2099959
HCP,2016-04-22,33.15,34.05,33.06,33.76,4425439
HD,2016-04-22,134.85,135.68,133.41,135.66,4180910
HES,2016-04-22,60.5,63.62,60.42,63.38,5909963
HIG,2016-04-22,44.9,45.29,44.86,45.09,2779058
HII,2016-04-22,143.38,144.606,142.79,144.2,271632
HOG,2016-04-22,48.01,49.36,48.01,48.57,3154632
HOLX,2016-04-22,37.5,37.7,37.29,37.44,3378011
HON,2016-04-22,114,115.59,112.34,114.17,4900252
HPE,2016-04-22,17.44,17.7,17.33,17.49,7958001
HPQ,2016-04-22,12.52,12.73,12.52,12.61,11636310
HP,2016-04-22,63.74,65.55,63.25,64.08,2648315
HRB,2016-04-22,23.67,23.98,23.64,23.83,3024375
HRL,2016-04-22,38,38.06,37.49,37.66,3745194
HRS,2016-04-22,78.84,80.35,78.84,79.83,782777
HSIC,2016-04-22,85.075,85.57,84.66,85.415,446470
HST,2016-04-22,15.66,15.81,15,15.34,19606281
HSY,2016-04-22,89.88,90.56,89.49,90.55,1296610
HUM,2016-04-22,173.98,175.32,173.53,175.3,561635
IBM,2016-04-22,149.44,151,147.5,148.5,5191902
ICE,2016-04-22,48.068,48.51,47.98,48.23,2897900
IDXX,2016-04-22,80.48,81.64,80.325,81.11,599951
IFF,2016-04-22,120.3,120.96,119.41,120.82,388633
ILMN,2016-04-22,144.69,145.72,141.06,143.59,2202188
INCY,2016-04-22,77.11,77.87,74.84,76.77,795219
INFO,2016-04-22,35.09,35.54,35.09,35.32,595501
INTC,2016-04-22,31.74,31.86,31.22,31.64,29625641
INTU,2016-04-22,102.04,102.44,100.76,102.33,1614211
IPG,2016-04-22,24.18,24.27,23.32,23.43,7695071
IP,2016-04-22,42.73,43.49,42.7,43.36,2953235
IQV,2016-04-22,69.88,70.53,69.36,70.04,377038
IRM,2016-04-22,35.17,35.88,35.1,35.57,3870587
IR,2016-04-22,63.71,64.47,63.56,64.44,1390385
ISRG,2016-04-22,210.4998,213.3331,209.2998,212.7165,1258806
ITW,2016-04-22,104.8,105.42,104.22,104.66,1765634
IT,2016-04-22,87.85,88.5,87.4851,88.15,271555
IVZ,2016-04-22,32.4,32.695,32.14,32.36,2330170
JBHT,2016-04-22,85.92,87.24,85.77,86.01,674418
JCI,2016-04-22,40.555,41.3665,40.534,41.0366,3357382
JEC,2016-04-22,43.53,44.05,43.5,43.77,571651
JNJ,2016-04-22,113.43,113.7531,112.828,113.32,7508690
JNPR,2016-04-22,23.35,23.87,23.17,23.75,6464052
JPM,2016-04-22,63.64,64.38,63.64,63.97,12444665
JWN,2016-04-22,52.34,53.4,51.43,51.59,4290681
KEY,2016-04-22,12.32,12.655,12.31,12.58,16757460
KHC,2016-04-22,76.7,78.15,76.7,78.1,2409831
KIM,2016-04-22,27.94,28.29,27.79,28.22,2496975
KLAC,2016-04-22,72.05,72.57,71.66,71.9,741352
KMB,2016-04-22,125.52,127.24,123.78,126.88,5725647
KMI,2016-04-22,18.28,18.41,18.06,18.12,18536698
KMX,2016-04-22,51.55,53.56,50.63,53.22,2185975
KORS,2016-04-22,51.01,51.62,50.89,51.6,2538379
KO,2016-04-22,43.79,44.66,43.79,44.54,25134220
KR,2016-04-22,36.36,36.54,35.13,35.58,12971580
KSS,2016-04-22,45.27,46.05,45.22,45.46,1269226
KSU,2016-04-22,97.34,98.99,97.27,98.22,2305836
K,2016-04-22,75.07,75.35,74.72,75.28,1210576
LB,2016-04-22,77.43,77.51,76.45,76.76,2132659
LEG,2016-04-22,47.29,47.82,47.11,47.66,1064098
LEN,2016-04-22,47.2059,47.6961,46.1961,46.4118,1622830
LH,2016-04-22,121.21,122.02,119.73,121.77,1543310
LKQ,2016-04-22,33.51,33.7,33.235,33.26,2465814
LLL,2016-04-22,122.99,124.66,122.235,124.03,615352
LLY,2016-04-22,77.1,77.94,76.934,77.83,2697164
LMT,2016-04-22,226.6,227.865,225.6,226.83,1038051
LNC,2016-04-22,43.76,44.72,43.58,44.34,2133975
LNT,2016-04-22,34.595,34.845,34.3225,34.55,1564100
LOW,2016-04-22,75.86,76.31,75.3,76.05,2754751
LRCX,2016-04-22,80.76,81.81,80.09,80.65,2223052
LUK,2016-04-22,16.99,17.09,16.9,17.01,1193111
LUV,2016-04-22,46.28,47.78,46.16,47.25,9581166
LYB,2016-04-22,93.15,93.15,88.31,90.2,5241996
L,2016-04-22,39.33,39.88,39.22,39.86,644761
MAA,2016-04-22,94.57,96.67,94.57,96.41,426233
MAC,2016-04-22,76.54,77.035,76.33,76.81,744808
MAR,2016-04-22,68.23,68.32,65.56,66.54,5375738
MAS,2016-04-22,32.35,32.56,32.29,32.47,2958872
MAT,2016-04-22,31.02,32.08,30.87,32.02,7303759
MA,2016-04-22,96.39,98.49,96.39,97.45,7176343
MCD,2016-04-22,128.17,128.4,125.36,125.5,9311250
MCHP,2016-04-22,49.38,50.54,49.37,49.71,2096325
MCK,2016-04-22,178.65,179.3,176.67,178.25,1509460
MCO,2016-04-22,98.88,99.85,98.5,98.78,1374237
MDLZ,2016-04-22,41.9,42.195,41.545,42.19,7208119
MDT,2016-04-22,78.65,79.31,78.26,78.99,3652136
MET,2016-04-22,46.18,47.09,46.18,46.9,7172146
MGM,2016-04-22,22.22,22.58,21.9401,22.17,5316366
MHK,2016-04-22,196.8,198.5,195.18,196.22,557864
MKC,2016-04-22,91.45,92.16,90.84,91.76,1012699
MLM,2016-04-22,169.48,171.73,168.38,170.6,372019
MMC,2016-04-22,62.34,62.58,61.97,62.19,2127483
MMM,2016-04-22,169.09,169.76,167.85,168.66,1802263
MNST,2016-04-22,41.31,41.4833,40.5166,40.9966,7613466
MON,2016-04-22,93.91,94.54,93.194,94.08,3104911
MOS,2016-04-22,28.8,29.17,28.3799,28.55,3494984
MO,2016-04-22,60.24,60.56,59.48,60.52,6978061
MPC,2016-04-22,40.84,41.92,40.73,41.46,6155180
MRK,2016-04-22,56.69,57.03,56.51,56.74,7093479
MRO,2016-04-22,13.97,14.4,13.95,14.34,26857167
MSFT,2016-04-22,51.91,52.4297,50.77,51.78,126834091
MSI,2016-04-22,74.63,75.93,74.63,75.56,634798
MS,2016-04-22,27.32,27.82,27.29,27.7,19084068
MTB,2016-04-22,117.87,119.78,116.37,119.04,698233
MTD,2016-04-22,366.68,367.84,361.62,365.71,113560
MU,2016-04-22,10.66,10.81,10.5,10.66,18715196
MYL,2016-04-22,48.75,49.42,47.82,48.29,2749058
M,2016-04-22,41.4,41.655,40.7,40.96,4173769
NAVI,2016-04-22,13.29,13.795,13.29,13.68,4659746
NBL,2016-04-22,35.28,36.2,35.28,36.04,4171604
NCLH,2016-04-22,50.02,50.305,48.41,48.66,2402347
NDAQ,2016-04-22,63.7,64.43,63.55,63.99,675631
NEE,2016-04-22,113.45,114.53,113.235,114.44,1741668
NEM,2016-04-22,31.85,32.3499,30.67,31.23,7738260
NFLX,2016-04-22,94.847,96.69,94.21,95.9,15806320
NFX,2016-04-22,36.24,37.12,36.21,36.86,3961426
NI,2016-04-22,22.21,22.5,22.15,22.25,3462545
NKE,2016-04-22,60.18,60.22,58.97,59.43,8294326
NLSN,2016-04-22,51.8,52.09,51.51,51.92,1603651
NOC,2016-04-22,200.23,201.6399,199.26,200.75,853855
NOV,2016-04-22,28.54,29.79,28.54,29.27,5064479
NRG,2016-04-22,14.08,14.57,14.01,14.2,5664452
NSC,2016-04-22,89.31,91.43,88.33,91.33,6173285
NTAP,2016-04-22,24.14,24.69,24.0881,24.24,2346071
NTRS,2016-04-22,71.66,72.8,71.55,72.36,1780480
NUE,2016-04-22,49.15,50.15,49.15,49.55,2315927
NVDA,2016-04-22,36.53,36.78,36.145,36.27,5588539
NWL,2016-04-22,44.28,45,44.06,44.36,3268495
NWSA,2016-04-22,12.76,12.91,12.73,12.8,2667656
NWS,2016-04-22,13.19,13.37,13.19,13.3,879214
OKE,2016-04-22,34.76,36.03,34.76,35.81,2738904
OMC,2016-04-22,83.85,85,83.49,83.77,1802852
ORCL,2016-04-22,40.79,41.43,40.67,40.7,15003315
ORLY,2016-04-22,269.22,270.8606,267.63,269.65,646301
OXY,2016-04-22,74.92,76,74.83,75.85,2851904
O,2016-04-22,59.31,60.03,59.04,59.37,1650007
PAYX,2016-04-22,52.28,52.67,52.08,52.27,1652262
PBCT,2016-04-22,15.67,16.13,15.64,16.09,5971844
PCAR,2016-04-22,55.99,56.8,55.77,56.49,2315875
PCG,2016-04-22,56.7,57.26,56.635,56.99,2410892
PCLN,2016-04-22,1331,1349.57,1331,1338.5,527039
PDCO,2016-04-22,44.75,45.1,44.55,44.93,585037
PEG,2016-04-22,45.11,45.4099,44.905,45.21,2279982
PEP,2016-04-22,101.17,102.06,100.94,101.98,5660160
PFE,2016-04-22,33.25,33.5,33.07,33.27,26137321
PFG,2016-04-22,43.51,44.34,43.51,44.1,1788343
PGR,2016-04-22,32.73,33.05,32.73,32.95,2387106
PG,2016-04-22,80.4,80.95,79.91,80.95,8027651
PHM,2016-04-22,19.25,19.49,18.98,19.05,6187751
PH,2016-04-22,113.3,114.55,113.26,114.01,820588
PKG,2016-04-22,64.25,65.88,64.05,65.68,950037
PKI,2016-04-22,51.51,51.75,51.185,51.59,308477
PLD,2016-04-22,44.55,45.01,44.36,44.9,4853767
PM,2016-04-22,96.6,96.97,96.13,96.92,3660613
PNC,2016-04-22,87.77,88.45,87.36,88.09,2853861
PNR,2016-04-22,56.53,57.43,56.53,57.28,1043076
PNW,2016-04-22,71.32,71.72,71.15,71.46,620180
PPG,2016-04-22,111.35,113.39,110.78,113.19,2145526
PPL,2016-04-22,36.27,36.58,36.27,36.51,2863105
PRGO,2016-04-22,123.19,125.8,120.1,121.35,8646207
PRU,2016-04-22,78.81,79.97,78.76,79.58,1699243
PSA,2016-04-22,255.8,257.16,253.55,256.94,784992
PSX,2016-04-22,87.64,88.46,87.38,87.98,2038942
PVH,2016-04-22,96.8,97.56,95.6,96.08,709310
PWR,2016-04-22,22.94,23.44,22.83,23.41,2464546
PXD,2016-04-22,151.74,155.44,151.29,153.15,2247849
PX,2016-04-22,119.42,119.79,118.36,119.62,658320
PYPL,2016-04-22,39.72,40.635,39.68,40.31,6433904
QCOM,2016-04-22,51.71,53.09,51.68,52.64,14029779
QRVO,2016-04-22,45.26,46.35,45.24,45.7,859692
RCL,2016-04-22,76.52,76.5699,73.38,73.8,5017038
REGN,2016-04-22,406.61,411.576,394.5,404.38,849430
REG,2016-04-22,72.83,73.51,72.7255,73.35,337396
RE,2016-04-22,192.16,194.4736,191.02,193.37,321166
RF,2016-04-22,9.2,9.42,9.17,9.34,22043722
RHI,2016-04-22,43.4,44.17,43.33,43.98,2292893
RHT,2016-04-22,75.57,75.74,74.26,74.85,1590249
RJF,2016-04-22,53.48,54.77,53.24,53.92,1831806
RL,2016-04-22,94.48,95.28,93.34,93.98,796929
RMD,2016-04-22,60.43,60.73,59.935,60.72,950387
ROK,2016-04-22,115.26,115.74,114.52,115.11,974689
ROP,2016-04-22,177.57,179.92,177.57,178.63,482585
ROST,2016-04-22,57.17,57.39,56.5,56.67,2286284
RRC,2016-04-22,37.47,39.97,37.47,39.75,4693924
RSG,2016-04-22,45.67,45.953,45.56,45.74,1324504
RTN,2016-04-22,126.55,127.068,125.91,126.4,1139451
SBAC,2016-04-22,102.99,103.86,102.395,103.74,563453
SBUX,2016-04-22,59.01,59.1,57.03,57.68,29836693
SCG,2016-04-22,66.68,67.13,66.26,66.53,732621
SCHW,2016-04-22,29.26,29.95,29.24,29.72,7697202
SEE,2016-04-22,50.93,52.38,50.785,51.98,2798211
SHW,2016-04-22,298.16,300,293.76,299.1,726512
SIG,2016-04-22,112,113.02,111.46,111.91,968473
SJM,2016-04-22,124.72,126.24,124.32,126.15,934015
SLB,2016-04-22,77.72,81.015,77.72,79.93,9933393
SLG,2016-04-22,105.43,106.34,105.02,105.25,853902
SNA,2016-04-22,160.44,162.35,159.76,160.65,900842
SNI,2016-04-22,64.07,65.59,64.06,65.04,1224361
SNPS,2016-04-22,48.89,49.28,48.58,49.05,769032
SO,2016-04-22,49.18,49.45,49.08,49.26,3285104
SPGI,2016-04-22,102.63,104,102.63,103.37,828904
SPG,2016-04-22,199.79,202.69,199.79,202.14,1397773
SRCL,2016-04-22,123.78,125.04,122.99,123.98,947805
SRE,2016-04-22,100.8,101.38,100.4,101.14,1014483
STI,2016-04-22,40.81,42.34,40.73,41.96,8225511
STT,2016-04-22,61.33,62.08,61.23,61.89,1367321
STX,2016-04-22,25.48,25.74,25.01,25.32,7220696
STZ,2016-04-22,155.03,155.7399,154,154.85,1293780
SWKS,2016-04-22,71.58,72.15,70.56,71.5,2645134
SWK,2016-04-22,112.65,113.545,110.98,111.67,1464433
SYF,2016-04-22,30.03,31.19,30.03,30.5,9138493
SYK,2016-04-22,109.44,110.06,108.11,109.4,1837756
SYMC,2016-04-22,18.02,18.07,17.87,18.01,7281947
SYY,2016-04-22,45.67,45.78,45.19,45.77,3085300
TAP,2016-04-22,95.1,95.75,94.1,95.63,1012805
TDG,2016-04-22,228.12,229.93,223.81,226.79,446062
TEL,2016-04-22,60.68,61.86,60.68,61.22,1671813
TGT,2016-04-22,82.89,83.13,82.15,82.33,3208333
TIF,2016-04-22,72.21,73.3,71.76,73.03,1411232
TJX,2016-04-22,77.01,77.19,76.46,76.53,2425394
TMK,2016-04-22,56.48,57.39,56.36,57.13,562882
TMO,2016-04-22,147.47,147.94,145.6401,146.85,1014583
TPR,2016-04-22,40.28,40.69,39.965,40.28,3533139
TRIP,2016-04-22,63.47,64.55,62.97,63.34,1442201
TROW,2016-04-22,77.57,78.03,77.08,77.58,1524951
TRV,2016-04-22,109.16,111.17,109.1,110.84,2023539
TSCO,2016-04-22,94.22,94.75,93.91,94.45,1552206
TSN,2016-04-22,63.03,63.37,62.53,63.07,3647232
TSS,2016-04-22,50.35,51.2,50.35,51,1705773
TWX,2016-04-22,75.68,76.89,75.49,76.65,4255183
TXN,2016-04-22,58.81,59.6,58.44,58.68,5359856
TXT,2016-04-22,39.67,39.85,39.3099,39.78,1901600
T,2016-04-22,37.85,38.165,37.85,38.07,24300177
UAA,2016-04-22,47.2,47.945,45.82,46.99,8801572
UAL,2016-04-22,51.2,51.59,50.2,50.74,11340825
UA,2016-04-22,45.48,46.18,44.09,45.06,2398820
UDR,2016-04-22,35.72,36.025,35.51,36,1703974
UHS,2016-04-22,127.77,130.33,127.72,129.18,606355
ULTA,2016-04-22,205.42,206.48,202.685,205.39,995261
UNH,2016-04-22,133.72,134.33,133.0519,134.13,2782768
UNM,2016-04-22,33.67,34.18,33.64,33.92,1212922
UNP,2016-04-22,88,89.91,87.81,89.63,7055835
UPS,2016-04-22,105.4,106,105.19,105.52,2166413
URI,2016-04-22,62.82,66.06,62.52,66.01,4653938
USB,2016-04-22,42.7,43.43,42.61,43.3,9262160
UTX,2016-04-22,105.73,106.31,104.93,105.7,3061856
VAR,2016-04-22,85,85.71,84.525,85.17,445964
VFC,2016-04-22,64.26,64.7,63.67,64.07,1551114
VIAB,2016-04-22,42.6,45.17,42.6,43.78,12493018
VLO,2016-04-22,60.48,61.36,60.48,61.24,3973750
VMC,2016-04-22,108.24,109.43,107.8903,108.89,622799
VNO,2016-04-22,94.59,95.46,94.22,95.42,682267
VRSK,2016-04-22,77.81,78.61,77.81,78.19,569791
VRSN,2016-04-22,88.37,89,87.84,88.64,611134
VRTX,2016-04-22,86.36,87.38,84.08,86.8,1278986
VTR,2016-04-22,60.01,60.73,59.775,60.49,2815730
VZ,2016-04-22,50.15,50.63,50.05,50.55,17823305
V,2016-04-22,78,79.355,77.28,79.11,18216044
WAT,2016-04-22,137.92,138.52,137.03,138.14,487911
WBA,2016-04-22,80.54,81.11,79.72,80.14,3764041
WDC,2016-04-22,43.36,44.84,43.212,43.66,4439853
WEC,2016-04-22,56.2,56.69,56.09,56.65,1995503
WFC,2016-04-22,50.05,50.7384,50.05,50.62,16365728
WHR,2016-04-22,187.45,188.01,186.28,187.31,878948
WLTW,2016-04-22,123.48,124.74,122.58,123.79,695352
WMB,2016-04-22,19.27,19.8166,19.14,19.54,10089388
WMT,2016-04-22,68.82,68.94,68.28,68.72,6215117
WM,2016-04-22,56.32,56.62,56.18,56.39,2810796
WRK,2016-04-22,38.84,40.97,38.84,40.74,2868999
WU,2016-04-22,20.03,20.25,20.01,20.07,5994819
WYNN,2016-04-22,95.53,96.77,94.38,96,2481996
WYN,2016-04-22,77.42,77.7,76,76.17,1102000
WY,2016-04-22,31.92,32.36,31.87,32.26,2988366
XEC,2016-04-22,107.16,109.49,106.86,108.78,1216362
XEL,2016-04-22,38.8,39.09,38.77,39.05,5038916
XLNX,2016-04-22,46.03,46.47,45.75,45.87,2084246
XL,2016-04-22,35.63,35.95,35.43,35.89,1609752
XOM,2016-04-22,87.24,87.64,86.82,87.53,9150823
XRAY,2016-04-22,60.7,61,60.19,60.72,1230062
XRX,2016-04-22,44.56,44.9604,44.48,44.68,1673892
XYL,2016-04-22,41.96,42.49,41.825,42.46,1894165
YUM,2016-04-22,81.71,82.1525,80.58,81.19,3160338
ZBH,2016-04-22,114.62,115.21,114.21,114.76,987620
ZION,2016-04-22,26.74,27.34,26.66,27.28,2924068
ZTS,2016-04-22,48.54,48.95,48.18,48.64,2117646
AAL,2016-04-25,38.16,38.4,36.915,37,12670142
AAPL,2016-04-25,105,105.65,104.51,105.08,28031588
AAP,2016-04-25,157.59,158.31,155.63,157.39,618651
ABBV,2016-04-25,61.13,61.3,60.75,60.97,4320521
ABC,2016-04-25,91.75,91.99,90.98,91.51,2236917
ABT,2016-04-25,44.01,44.2,43.81,44.01,4136820
ACN,2016-04-25,113.86,114.25,113.24,114.1,1805864
ADBE,2016-04-25,94.38,96.04,94.215,95.8,2046954
ADI,2016-04-25,58.45,58.89,57.75,58.43,1282504
ADM,2016-04-25,39.37,39.4597,38.905,39.26,3022892
ADP,2016-04-25,89.54,89.6301,89,89.58,1143191
ADSK,2016-04-25,59.36,60,59.31,59.99,1337668
ADS,2016-04-25,204.66,205.3,202.545,203.9,806325
AEE,2016-04-25,46.48,46.97,46.4,46.97,2199853
AEP,2016-04-25,62.68,62.84,62.46,62.81,2469485
AES,2016-04-25,11.17,11.205,10.99,11,3371969
AET,2016-04-25,114.2,114.9,113.44,114.3,1891122
AFL,2016-04-25,67.64,68,67.21,67.87,1913868
AGN,2016-04-25,228.12,228.45,223.85,224.85,3381919
AIG,2016-04-25,55.81,56.08,55.41,55.95,4265074
AIV,2016-04-25,40.03,40.7,39.93,40.7,768269
AIZ,2016-04-25,79.09,79.46,78.43,78.98,653050
AJG,2016-04-25,44.99,45.05,44.66,44.91,819369
AKAM,2016-04-25,51,51.11,50.5604,51.09,1617719
ALB,2016-04-25,66.37,66.87,66.15,66.59,1004911
ALGN,2016-04-25,73.79,74.52,73.54,74.28,459761
ALK,2016-04-25,76.67,77.21,74.4,74.45,2335165
ALLE,2016-04-25,64.31,64.74,63.93,64.7,535045
ALL,2016-04-25,65.74,65.74,64.98,65.61,1528953
ALXN,2016-04-25,158.86,159.93,156.73,158.02,849052
AMAT,2016-04-25,21.02,21.13,20.87,20.94,6772343
AMD,2016-04-25,3.81,3.82,3.31,3.45,80607909
AME,2016-04-25,50.99,51.16,50.74,51.04,951665
AMGN,2016-04-25,163.15,163.745,162.2401,163.46,1596314
AMG,2016-04-25,177.33,178.67,173.2,174.93,623790
AMP,2016-04-25,99.31,99.79,98.02,98.86,721091
AMT,2016-04-25,104.09,104.55,103.31,104.18,1296786
AMZN,2016-04-25,616.61,626.98,616.2511,626.2,2682924
ANDV,2016-04-25,86.06,86.85,85.28,86.53,1384782
ANSS,2016-04-25,90.55,91.54,90.11,91.49,382304
ANTM,2016-04-25,146.84,148,145.15,146.09,1250798
AON,2016-04-25,103.04,103.51,102.265,103.45,932236
AOS,2016-04-25,40.18,40.2125,39.485,39.685,956020
APA,2016-04-25,55.66,55.98,53.99,54.41,3504770
APC,2016-04-25,52.13,52.38,50.4,51.09,5187068
APD,2016-04-25,147.3,148.03,146.67,147.96,863191
APH,2016-04-25,56.71,56.92,56.26,56.75,793218
ARE,2016-04-25,92.41,93.41,91.95,93.21,485039
ARNC,2016-04-25,30.93,31.05,30.3,30.48,6470175
ATVI,2016-04-25,34.61,34.96,34.56,34.92,2743370
AVB,2016-04-25,179.68,181.67,179.68,181.65,481645
AVGO,2016-04-25,150.25,150.86,148.77,149.1,1087065
AVY,2016-04-25,73.26,73.26,72.58,72.79,387741
AWK,2016-04-25,70.2,70.8,69.76,70.8,1618573
AXP,2016-04-25,65.64,65.85,65.14,65.7,4201688
AYI,2016-04-25,256.09,256.25,252.01,252.9,390313
AZO,2016-04-25,768,778.02,766.26,774.65,131453
A,2016-04-25,41.71,41.86,41.53,41.63,1500449
BAC,2016-04-25,15.02,15.14,14.81,14.96,70489478
BAX,2016-04-25,43.31,43.69,43.25,43.63,16409392
BA,2016-04-25,130.45,131,129.31,130.75,4600056
BBT,2016-04-25,35.54,35.76,35.24,35.46,4223074
BBY,2016-04-25,32.98,33.06,32.37,32.47,3209225
BDX,2016-04-25,159.56,160.26,159.1,160.26,540561
BEN,2016-04-25,40.37,40.62,39.955,40.15,1971710
BF.B,2016-04-25,46.75,47.03,46.5,47.03,2150356
BIIB,2016-04-25,281.57,286.32,281.56,284.85,1663573
BK,2016-04-25,40.86,41.15,40.6,40.67,6368106
BLK,2016-04-25,364.01,365,360.4701,363.66,482748
BLL,2016-04-25,38.035,38.345,37.3,37.35,4338186
BMY,2016-04-25,70.61,70.83,70.04,70.63,4231412
BRK.B,2016-04-25,145.65,146.3678,145.5,146.18,2198680
BSX,2016-04-25,19.72,19.84,19.66,19.74,9731175
BWA,2016-04-25,38.3,38.66,37.97,38.44,2091615
BXP,2016-04-25,128.6,130.155,128.12,130,563987
CAG,2016-04-25,44.38,44.75,44.23,44.55,1989995
CAH,2016-04-25,86.56,86.91,85.72,86.35,1157156
CAT,2016-04-25,78.5,78.86,76.2,76.79,8079757
CA,2016-04-25,30.1,30.41,30.1,30.22,2584288
CBG,2016-04-25,30.35,30.57,29.84,30.01,2175126
CBOE,2016-04-25,65.25,65.54,64.97,65.08,247635
CBS,2016-04-25,56.18,56.54,55.75,56.29,2175646
CB,2016-04-25,119.5,119.5,118.27,119.05,1266562
CCI,2016-04-25,87.64,87.64,86.65,87.18,2181974
CCL,2016-04-25,48.74,49.7,48.66,49.24,3606215
CDNS,2016-04-25,23.76,23.89,23.66,23.8,3530882
CELG,2016-04-25,110.43,111.9,109.83,110.57,3054605
CERN,2016-04-25,58.42,58.89,57.92,58.57,1340164
CFG,2016-04-25,23.58,23.63,23.13,23.38,3325856
CF,2016-04-25,33.2,33.99,33.05,33.17,2275387
CHD,2016-04-25,46,46.415,45.895,46.24,1097460
CHK,2016-04-25,6.59,6.71,6.3,6.4,28026397
CHRW,2016-04-25,74.86,75.09,74.32,74.6,890934
CHTR,2016-04-25,197.1,208.35,194.77,207.01,6367852
CINF,2016-04-25,64.47,64.69,63.87,64.56,383058
CI,2016-04-25,141.5,141.77,140.24,140.25,788268
CLX,2016-04-25,122.01,124.24,121.74,123.63,1101435
CL,2016-04-25,68.87,69.52,68.58,69.42,3038635
CMA,2016-04-25,43.73,43.95,43.35,43.68,3738917
CMCSA,2016-04-25,30.51,30.55,30.2375,30.5,24395424
CME,2016-04-25,93.91,94.47,93.39,93.7,1296374
CMG,2016-04-25,442.7,444.95,438,443.1,977181
CMI,2016-04-25,115.86,116,114.17,114.91,1544303
CMS,2016-04-25,39.65,39.7,39.315,39.59,3136479
CNC,2016-04-25,62.35,64.22,62.0697,62.86,2711341
CNP,2016-04-25,20.76,21.07,20.645,21.06,3855677
COF,2016-04-25,75.08,75.47,74.48,74.99,2477994
COG,2016-04-25,22.88,23.19,21.94,22.29,12323856
COL,2016-04-25,89.75,90,88.47,89.23,631636
COO,2016-04-25,157.98,158.67,156.57,157.36,277067
COP,2016-04-25,47.16,47.23,45.84,46.27,11597112
COST,2016-04-25,149.98,151.68,149.47,151.51,1248994
COTY,2016-04-25,29.23,30.01,29.06,29.8,1011496
CPB,2016-04-25,60.39,61.34,60.11,61.04,1218763
CRM,2016-04-25,76.18,76.829,75.88,76.51,2456207
CSCO,2016-04-25,28.11,28.28,27.98,28.23,16434811
CSRA,2016-04-25,26.6,27.11,26.54,27.01,517986
CSX,2016-04-25,27.4,27.63,26.91,27.14,6535377
CTAS,2016-04-25,89.65,89.77,89.09,89.46,569346
CTL,2016-04-25,31.32,31.44,31.01,31.18,3717891
CTSH,2016-04-25,60.09,60.31,59.69,60.21,2087509
CTXS,2016-04-25,82.44,83.155,82.21,82.79,1916486
CVS,2016-04-25,101,101.99,100.78,101.95,2322774
CVX,2016-04-25,101.47,101.77,100.83,101.51,6612117
CXO,2016-04-25,113.91,114.7,112.08,113.2,1324594
C,2016-04-25,46.63,46.93,46.14,46.69,13480511
DAL,2016-04-25,44.52,44.88,43.79,43.93,8774254
DE,2016-04-25,82.61,82.75,81.365,82.41,2153454
DFS,2016-04-25,56.25,56.88,56.15,56.88,3195938
DGX,2016-04-25,75.44,75.5,74.28,75.36,1126672
DG,2016-04-25,81.65,82.04,81.355,82,2201230
DHI,2016-04-25,30.98,31.28,30.73,31.12,3157315
DHR,2016-04-25,96.21,96.58,95.82,96.45,2132085
DISCA,2016-04-25,28.53,28.73,27.78,27.93,4779335
DISCK,2016-04-25,27.68,27.89,27.21,27.4,1831027
DISH,2016-04-25,49.76,51.28,49.58,51.26,3734318
DIS,2016-04-25,103.5,104.62,103.35,104.57,6117068
DLR,2016-04-25,86.7,87.41,86.48,87.41,852316
DLTR,2016-04-25,80.93,81.18,80.38,80.92,1348118
DOV,2016-04-25,67.58,68.14,66.48,66.79,1130803
DPS,2016-04-25,86.51,87.71,86.45,87.63,1191134
DRE,2016-04-25,21.84,22.21,21.81,22.17,2580756
DRI,2016-04-25,63.14,63.6,63.03,63.46,832164
DTE,2016-04-25,85.69,86.28,85.37,86.27,839700
DUK,2016-04-25,76.82,77.1748,76.43,76.76,2807352
DVA,2016-04-25,74.55,75.24,74.2,74.71,744794
DVN,2016-04-25,34.96,35.18,33.56,33.95,11134718
D,2016-04-25,70.07,70.34,69.78,70.2,2588527
EA,2016-04-25,65.43,66,65.42,65.93,1153328
EBAY,2016-04-25,24.4,24.54,24.15,24.22,16246835
ECL,2016-04-25,115.9,116.33,115.39,115.73,1071545
ED,2016-04-25,71.46,72.39,71.31,72.25,1713250
EFX,2016-04-25,115.39,116.415,115.15,116.31,435168
EIX,2016-04-25,68.62,68.75,68.21,68.72,1422698
EL,2016-04-25,93.53,94.79,93.52,94.72,1451934
EMN,2016-04-25,76.09,76.45,75.29,75.95,737614
EMR,2016-04-25,55.4,55.63,55,55.31,3416365
EOG,2016-04-25,80.39,80.52,79.04,79.76,2828067
EQIX,2016-04-25,321.54,326.85,320.16,326.82,373665
EQR,2016-04-25,70.47,71.36,70.16,71.26,1566065
EQT,2016-04-25,68.16,68.51,67.11,68.45,1073875
ESRX,2016-04-25,73.49,74.07,73.2,73.72,3758740
ESS,2016-04-25,223.85,227.545,223.85,227.46,268223
ES,2016-04-25,55.18,55.58,55.06,55.5,1223625
ETFC,2016-04-25,26,26.2301,25.795,25.96,2573997
ETN,2016-04-25,62.55,62.88,61.85,62.26,1833492
ETR,2016-04-25,74.33,74.6,73.68,74.29,1403914
EW,2016-04-25,107.85,108.59,107.46,107.98,1507181
EXC,2016-04-25,33.89,34.23,33.75,34.17,4263729
EXPD,2016-04-25,48.75,49.07,48.52,48.91,891426
EXPE,2016-04-25,107.15,107.4963,105.69,106.43,1719315
EXR,2016-04-25,85.73,86.72,85.61,86.45,581139
FAST,2016-04-25,45.5,45.89,45.44,45.6,1805951
FBHS,2016-04-25,57.18,57.48,56.8801,57.37,920053
FB,2016-04-25,109.87,110.67,109.07,110.1,21017895
FCX,2016-04-25,11.59,11.76,11.16,11.35,35788277
FDX,2016-04-25,165.66,167.23,164.025,165.56,1033102
FE,2016-04-25,34.31,34.53,34.08,34.45,4145243
FFIV,2016-04-25,103.93,105.51,103.66,105.31,1322337
FISV,2016-04-25,97.92,99.09,97.74,98.88,814913
FIS,2016-04-25,64.96,65.86,64.69,65.7,1575260
FITB,2016-04-25,18.6,18.64,18.275,18.53,5224399
FLIR,2016-04-25,33.33,34.085,32.88,33.92,1224793
FLR,2016-04-25,54,54.19,53.19,53.39,847080
FLS,2016-04-25,46.85,47.14,46.04,46.15,835163
FL,2016-04-25,60.2,60.395,59.63,60.36,1377912
FMC,2016-04-25,42.81,43.38,42.52,42.67,994587
FOXA,2016-04-25,30.9,31.13,30.78,31.06,7990880
FOX,2016-04-25,30.69,30.98,30.565,30.93,2480433
FRT,2016-04-25,150.1,152.59,150.1,152.38,265572
FTI,2016-04-25,29.34,29.46,28.63,28.85,2492837
F,2016-04-25,13.59,13.6501,13.47,13.58,19494809
GD,2016-04-25,137.05,137.75,136.5,136.79,951482
GE,2016-04-25,30.81,30.86,30.4,30.68,35476455
GGP,2016-04-25,28.41,28.67,28.36,28.67,2081075
GILD,2016-04-25,101.84,102.38,101.5,102.29,8292328
GIS,2016-04-25,60.45,61.265,60.35,61.09,2258660
GLW,2016-04-25,20.87,21.01,20.8,20.97,8113405
GM,2016-04-25,32.09,32.11,31.6,31.95,10604845
GOOGL,2016-04-25,735.35,744.88,735.1,742.21,2472061
GOOG,2016-04-25,716.1,723.93,715.59,723.15,1959179
GPC,2016-04-25,96.75,97.05,96.22,96.9,388019
GPN,2016-04-25,74.01,74.31,73.1101,73.29,2359589
GPS,2016-04-25,23.82,23.91,23.27,23.41,3482767
GRMN,2016-04-25,42.55,42.63,41.875,42.08,1036121
GS,2016-04-25,166,167.39,164.06,165.09,2472984
GT,2016-04-25,32.38,32.38,31.88,32.22,1469161
GWW,2016-04-25,228.68,230.38,228.07,229.19,564683
HAL,2016-04-25,40.55,41.34,39.325,40.04,13423809
HAS,2016-04-25,87,87.6,86.64,87.24,1123399
HBAN,2016-04-25,10.22,10.235,10.03,10.16,10936151
HBI,2016-04-25,28.4,28.47,27.62,27.69,3692719
HCA,2016-04-25,80.73,80.94,79.45,80.12,2036260
HCN,2016-04-25,68.21,69.3,68,69.3,1492597
HCP,2016-04-25,33.74,34.01,33.55,34.01,2805575
HD,2016-04-25,135.18,135.7299,134.28,135.65,2835404
HES,2016-04-25,62.74,63.05,60.98,61.87,3854409
HIG,2016-04-25,44.95,45.01,44.31,44.8,2293738
HII,2016-04-25,143.48,144.5299,142.1701,143.01,167833
HOG,2016-04-25,48.35,48.8825,48.27,48.58,1896572
HOLX,2016-04-25,37.42,37.85,37.3283,37.79,1954656
HON,2016-04-25,114,115,112.61,113.25,3662366
HPE,2016-04-25,17.36,17.41,16.82,17.21,5842139
HPQ,2016-04-25,12.55,12.64,12.37,12.57,13957188
HP,2016-04-25,63.44,64.28,62.5,62.95,1356637
HRB,2016-04-25,23.77,24.335,23.7564,24.04,5711680
HRL,2016-04-25,37.76,38.18,37.57,37.91,2832276
HRS,2016-04-25,79.5,79.53,78.3,78.77,547781
HSIC,2016-04-25,86,86.12,85.165,86.075,638902
HST,2016-04-25,15.25,15.4,15.17,15.27,10830080
HSY,2016-04-25,90.42,91.98,90.19,91.37,1634241
HUM,2016-04-25,174.8,176.16,173.7,176.11,546313
IBM,2016-04-25,148.16,148.9,147.11,148.81,2848935
ICE,2016-04-25,48.13,48.3,47.926,48.082,2897060
IDXX,2016-04-25,80.91,81.49,80.53,81.22,770120
IFF,2016-04-25,120.22,120.33,119.32,120.11,402988
ILMN,2016-04-25,144,144.47,142.47,143.07,1699971
INCY,2016-04-25,76.82,77.89,75.84,76.55,690039
INFO,2016-04-25,35.33,35.655,34.95,35.07,481240
INTC,2016-04-25,31.36,31.5,31.195,31.39,19315711
INTU,2016-04-25,102.15,102.59,101.89,102.36,888904
IPG,2016-04-25,23.43,23.495,22.87,23.44,8502184
IP,2016-04-25,42.86,43.04,42.35,42.85,3445877
IQV,2016-04-25,70.1,70.79,69.62,70,363536
IRM,2016-04-25,35.44,35.52,35.25,35.5,1871487
IR,2016-04-25,64.07,64.3,63.46,64.03,2077855
ISRG,2016-04-25,210.9731,214.1098,210.8465,212.9131,933435
ITW,2016-04-25,104.49,104.84,104.07,104.48,1315621
IT,2016-04-25,87.69,88.23,87.01,87.84,207975
IVZ,2016-04-25,32.17,32.34,31.68,31.82,3400403
JBHT,2016-04-25,85.7,86.165,84.42,84.96,558109
JCI,2016-04-25,40.9947,41.0262,40.712,40.9843,2772057
JEC,2016-04-25,43.53,43.98,43.3394,43.61,542675
JNJ,2016-04-25,113.31,113.55,112.48,113.51,6139854
JNPR,2016-04-25,23.69,23.87,23.44,23.54,2838038
JPM,2016-04-25,63.6,63.95,63.145,63.6,10687190
JWN,2016-04-25,51.51,52.28,51.1801,52.01,1700137
KEY,2016-04-25,12.53,12.54,12.32,12.41,11495198
KHC,2016-04-25,77.88,78.84,77.54,78.73,2323826
KIM,2016-04-25,28.1,28.44,28.005,28.44,1970265
KLAC,2016-04-25,71.78,72.05,71.39,71.59,588308
KMB,2016-04-25,125.92,126.32,124.35,126.21,3741165
KMI,2016-04-25,18.1,18.11,17.4,17.49,25534626
KMX,2016-04-25,53.2,53.29,52.58,52.99,1344032
KORS,2016-04-25,51.75,52.58,51.5,51.84,2133951
KO,2016-04-25,44.5,44.72,44.38,44.71,11173788
KR,2016-04-25,35.45,36.855,35.39,36.77,9599845
KSS,2016-04-25,45.24,45.54,44.42,44.96,2004299
KSU,2016-04-25,97.75,98.005,96.12,96.92,1371622
K,2016-04-25,75.15,76.095,75.12,75.8,1312075
LB,2016-04-25,77.38,78.47,76.76,77.89,2635786
LEG,2016-04-25,47.69,48.1,47.53,47.92,733335
LEN,2016-04-25,46.2843,46.5882,45.951,46.2745,1448101
LH,2016-04-25,125.29,127.45,122.29,125.1,2501988
LKQ,2016-04-25,33.34,33.4199,32.995,33.08,2209896
LLL,2016-04-25,123.5,124.45,123.13,123.85,391796
LLY,2016-04-25,77.46,78,77.15,77.94,3767105
LMT,2016-04-25,226.04,226.99,225.34,226.3,986315
LNC,2016-04-25,44,44.19,43.155,43.79,1686481
LNT,2016-04-25,34.55,34.655,34.335,34.48,1631318
LOW,2016-04-25,75.67,76.19,75.4,76.19,3258295
LRCX,2016-04-25,80.72,80.92,79.53,80.22,2231874
LUK,2016-04-25,16.93,16.98,16.74,16.89,1359362
LUV,2016-04-25,47.3,47.647,46.77,46.85,4259061
LYB,2016-04-25,89.17,90,87.95,88.25,3272320
L,2016-04-25,39.65,39.71,39.32,39.68,555714
MAA,2016-04-25,96.17,97.26,95.96,97.25,509860
MAC,2016-04-25,76.81,77.07,76.66,77.01,618295
MAR,2016-04-25,66.75,67.08,66.41,66.98,3443800
MAS,2016-04-25,32.44,32.47,32.01,32.24,3926856
MAT,2016-04-25,31.89,32.185,31.625,32.07,5245943
MA,2016-04-25,96.79,97.32,96.54,96.98,3276122
MCD,2016-04-25,125.07,127.53,125.01,127.46,6979925
MCHP,2016-04-25,49.69,49.89,49.5,49.57,1561265
MCK,2016-04-25,178.16,178.5,175.55,177.16,1341062
MCO,2016-04-25,98.7,99.35,98.4213,98.88,913706
MDLZ,2016-04-25,42,42.38,41.89,42.26,5820836
MDT,2016-04-25,78.78,79.75,78.68,79.39,4650260
MET,2016-04-25,46.57,46.81,45.79,46.24,5044678
MGM,2016-04-25,22.17,22.18,21.675,21.76,4144997
MHK,2016-04-25,197,198.32,195.83,197.56,631064
MKC,2016-04-25,91.67,93.6,91.65,93.29,889323
MLM,2016-04-25,170.78,171.01,168.62,169.54,307798
MMC,2016-04-25,62.1,62.41,61.96,62.09,1498986
MMM,2016-04-25,168,168.51,166.64,168.38,2378321
MNST,2016-04-25,40.7733,41.89,40.5066,41.64,3805212
MON,2016-04-25,93.67,94.94,93.48,94.08,3500420
MOS,2016-04-25,28.28,29.16,28.09,28.28,4030826
MO,2016-04-25,60.5,61.23,60.19,61.22,4785790
MPC,2016-04-25,41.3,41.55,40.57,41.18,3947763
MRK,2016-04-25,56.48,56.64,56,56.22,8280183
MRO,2016-04-25,14.25,14.29,13.71,13.83,21633995
MSFT,2016-04-25,51.78,52.13,51.63,52.11,33226948
MSI,2016-04-25,75.23,75.75,75.23,75.51,599359
MS,2016-04-25,27.53,27.71,27.23,27.53,11748841
MTB,2016-04-25,118.33,119.05,117.31,118.89,744896
MTD,2016-04-25,364.27,365.54,357.37,361.45,181840
MU,2016-04-25,10.67,10.88,10.475,10.55,22500034
MYL,2016-04-25,46.85,47,44.98,45.02,8933997
M,2016-04-25,40.78,40.93,40.1,40.33,2447530
NAVI,2016-04-25,13.65,13.6689,13.2,13.45,2606503
NBL,2016-04-25,35.82,35.92,34.6,35.08,4238751
NCLH,2016-04-25,48.73,49.34,48.66,49.31,2010461
NDAQ,2016-04-25,63.75,64.2,63.53,64.17,649873
NEE,2016-04-25,114.31,114.47,113.85,114.47,1132694
NEM,2016-04-25,31.34,31.59,30.85,31.11,5659188
NFLX,2016-04-25,95.7,95.7461,92.8,93.56,14985382
NFX,2016-04-25,36.57,36.7,35.49,36.27,2384258
NI,2016-04-25,22.22,22.33,22.17,22.33,3293048
NKE,2016-04-25,59.34,59.42,58.76,59.21,6117737
NLSN,2016-04-25,51.91,51.96,51.47,51.63,1386378
NOC,2016-04-25,200.25,200.93,199.52,200.73,698579
NOV,2016-04-25,29.06,29.78,28.96,29.32,6268455
NRG,2016-04-25,14.1,14.32,13.97,14.18,5069169
NSC,2016-04-25,91.25,91.37,89.45,91.37,2571255
NTAP,2016-04-25,24.11,24.6,24.1,24.52,2706004
NTRS,2016-04-25,72.17,72.25,71.12,71.67,1741499
NUE,2016-04-25,49.25,49.655,48.83,49.12,2533587
NVDA,2016-04-25,36.28,36.65,36.18,36.45,4799765
NWL,2016-04-25,44.36,44.43,43.9,44.04,4556504
NWSA,2016-04-25,12.76,12.82,12.52,12.62,1687363
NWS,2016-04-25,13.28,13.3001,13.02,13.08,666041
OKE,2016-04-25,35.8,36.06,34.93,35.38,2783539
OMC,2016-04-25,83.5,83.73,82.665,83.52,1824209
ORCL,2016-04-25,40.59,40.83,40.47,40.78,10876223
ORLY,2016-04-25,268.61,270.39,266.13,270.3,611560
OXY,2016-04-25,75.26,75.93,74.6275,75.1,3065239
O,2016-04-25,59.37,60.32,59.15,60.32,1422248
PAYX,2016-04-25,52.27,52.57,52.04,52.57,2266287
PBCT,2016-04-25,16.15,16.15,15.87,16.04,3136818
PCAR,2016-04-25,56.47,56.49,55.77,56.05,2485887
PCG,2016-04-25,56.81,57.12,56.6,57.1,1764782
PCLN,2016-04-25,1332,1341,1323.45,1335.27,393904
PDCO,2016-04-25,44.85,44.95,44.56,44.95,566174
PEG,2016-04-25,45.19,45.36,45.03,45.24,2634380
PEP,2016-04-25,101.8,102.8301,101.61,102.8,3501259
PFE,2016-04-25,33.13,33.27,33,33.21,24259539
PFG,2016-04-25,43.75,43.94,43.04,43.43,1637898
PGR,2016-04-25,32.82,32.91,32.67,32.86,2309486
PG,2016-04-25,80.92,81.48,80.42,81.41,7672811
PHM,2016-04-25,18.86,18.99,18.59,18.81,4943024
PH,2016-04-25,113.97,114.74,112.885,113.41,1506784
PKG,2016-04-25,66.13,66.665,64.69,65.11,703548
PKI,2016-04-25,51.19,51.625,51.03,51.41,291085
PLD,2016-04-25,44.68,45.79,44.57,45.79,3501001
PM,2016-04-25,96.59,97.54,96.21,97.53,3251067
PNC,2016-04-25,87.55,87.81,86.94,87.71,1545006
PNR,2016-04-25,56.94,57.25,55.93,56.13,1846326
PNW,2016-04-25,71.32,71.66,71.08,71.61,571707
PPG,2016-04-25,113,113.3,111.97,112.6,951003
PPL,2016-04-25,36.5,36.62,36.35,36.55,3261198
PRGO,2016-04-25,106,110.38,98.81,99.4,30032038
PRU,2016-04-25,78.94,79.3597,78.01,78.85,1644259
PSA,2016-04-25,254.53,258.69,253.12,258.49,745012
PSX,2016-04-25,87.9,88.24,86.89,87.93,1730672
PVH,2016-04-25,95.49,95.53,94.53,95.24,673941
PWR,2016-04-25,23.29,23.48,22.76,22.95,2011100
PXD,2016-04-25,152.5,154.31,151.56,153.5,2101716
PX,2016-04-25,119.01,119.72,118.85,119.19,654450
PYPL,2016-04-25,40.27,40.84,39.54,39.82,7934207
QCOM,2016-04-25,52.6,52.72,52.03,52.43,6941225
QRVO,2016-04-25,45.52,45.7,44.52,45.05,639571
RCL,2016-04-25,74,75.45,73.82,75,2989364
REGN,2016-04-25,408.21,408.94,403.26,406.92,376461
REG,2016-04-25,73.12,74.03,73.1,74.03,301640
RE,2016-04-25,193.32,194.12,190.88,193.43,372944
RF,2016-04-25,9.28,9.35,9.17,9.3,16553811
RHI,2016-04-25,43.87,44.15,43.48,43.71,948494
RHT,2016-04-25,74.64,74.99,74.18,74.47,778833
RJF,2016-04-25,53.85,54.24,52.975,53.5,841105
RL,2016-04-25,93.79,94.48,92.721,94.38,899262
RMD,2016-04-25,60.68,61.23,60.53,61.16,1245845
ROK,2016-04-25,114.56,115.93,114.56,114.77,649253
ROP,2016-04-25,175.71,181.15,175.03,179.66,915172
ROST,2016-04-25,56.69,57.12,56.14,57,2073580
RRC,2016-04-25,39.39,39.845,38.47,39,3821373
RSG,2016-04-25,45.62,45.82,45.56,45.76,986644
RTN,2016-04-25,126,126.58,125.2611,125.5,1142444
SBAC,2016-04-25,103.83,104.085,102.67,103.49,429644
SBUX,2016-04-25,57.62,57.96,57.58,57.77,8428038
SCG,2016-04-25,66.51,67.0099,66.29,66.89,766502
SCHW,2016-04-25,29.67,29.86,29.395,29.63,5087990
SEE,2016-04-25,51.72,51.865,50.94,51.63,1524557
SHW,2016-04-25,297.87,300.32,297.15,299.25,693981
SIG,2016-04-25,111.68,111.68,109.1,109.36,789473
SJM,2016-04-25,125.6,127.92,125.14,127.43,687796
SLB,2016-04-25,79.56,79.8,77.96,78.77,6684424
SLG,2016-04-25,105.07,105.91,105.01,105.91,636256
SNA,2016-04-25,160.8,161.73,159.49,161.67,633140
SNI,2016-04-25,64.59,65.15,63.29,63.85,783274
SNPS,2016-04-25,49.04,49.19,48.66,48.84,659452
SO,2016-04-25,49.19,49.37,48.9039,49.27,4136793
SPGI,2016-04-25,102.88,103.33,102.59,103.16,898215
SPG,2016-04-25,201.65,203.67,201.17,203.67,1245468
SRCL,2016-04-25,123.85,124.57,122.65,122.8,767155
SRE,2016-04-25,101.13,101.39,100.44,101.3,911036
STI,2016-04-25,41.95,42.01,41.22,41.99,4259796
STT,2016-04-25,61.44,61.92,60.89,61.41,1486731
STX,2016-04-25,25.33,26.38,25.26,26.29,7857818
STZ,2016-04-25,154.95,157.45,154.91,156.84,960957
SWKS,2016-04-25,71.03,71.47,70.01,70.72,2589414
SWK,2016-04-25,111.63,111.93,111.17,111.52,891165
SYF,2016-04-25,30.47,30.89,30.19,30.44,5870194
SYK,2016-04-25,109.33,109.62,108.85,109.49,998420
SYMC,2016-04-25,17.98,18.105,17.9,18.1,6058286
SYY,2016-04-25,45.77,46.36,45.71,46.3,3219182
TAP,2016-04-25,95.63,96.5,94.93,96.44,985601
TDG,2016-04-25,226.83,227.32,223.57,224.43,498525
TEL,2016-04-25,61,61.21,60.12,60.19,1601230
TGT,2016-04-25,82.15,82.6,81.6,82.6,3163662
TIF,2016-04-25,72.63,73.04,71.72,72.09,1021646
TJX,2016-04-25,76.43,76.8,76.02,76.5,2160409
TMK,2016-04-25,56.82,57.04,56.52,57.04,599970
TMO,2016-04-25,146.74,147.24,146.304,146.56,1396711
TPR,2016-04-25,40.48,40.48,39.91,40.19,6961042
TRIP,2016-04-25,63.17,63.47,62,62.55,1049499
TROW,2016-04-25,77.27,77.85,76.58,76.97,1897086
TRV,2016-04-25,110.55,110.645,109.51,110.34,1482319
TSCO,2016-04-25,94,95.43,93.688,95.14,1222406
TSN,2016-04-25,63.18,64.63,63,64.08,3579764
TSS,2016-04-25,50.86,51.86,50.5612,51.51,1502183
TWX,2016-04-25,76.33,76.77,75.86,76.35,3479962
TXN,2016-04-25,58.71,59.13,58.62,59.02,4670230
TXT,2016-04-25,39.62,39.77,38.94,38.99,1880543
T,2016-04-25,38.03,38.23,37.86,38.21,17583053
UAA,2016-04-25,46.76,46.89,46.25,46.59,6684114
UAL,2016-04-25,51.06,51.45,49.3,49.37,6859043
UA,2016-04-25,44.89,44.9,44.11,44.26,2107535
UDR,2016-04-25,35.78,36.49,35.74,36.48,1584575
UHS,2016-04-25,128.56,129.175,126.74,127.81,549390
ULTA,2016-04-25,205.08,207.83,203.95,207.37,959953
UNH,2016-04-25,133.71,134.07,132.59,133.78,2702128
UNM,2016-04-25,33.72,33.74,33.28,33.61,823002
UNP,2016-04-25,89.09,89.3,86.89,87.61,4631663
UPS,2016-04-25,105.09,105.31,104.42,105.07,1732112
URI,2016-04-25,65.78,67.14,64.36,64.82,2380954
USB,2016-04-25,43.03,43.18,42.76,43.05,8605617
UTX,2016-04-25,105.19,105.2,104.2775,105.2,2768030
VAR,2016-04-25,84.96,85.44,84.4,84.61,457460
VFC,2016-04-25,63.25,63.59,62.76,63.38,1482511
VIAB,2016-04-25,43.7,43.92,42.64,43.25,4321452
VLO,2016-04-25,61.25,61.91,60.88,61.77,4362243
VMC,2016-04-25,108.84,109.16,108.331,109.06,505326
VNO,2016-04-25,95.31,96.35,95.26,96.16,772849
VRSK,2016-04-25,78.18,78.54,77.93,78.43,389319
VRSN,2016-04-25,88.36,89.41,88.22,89.28,1649082
VRTX,2016-04-25,86.26,87.45,85.02,85.66,1460054
VTR,2016-04-25,60.4,61.37,60.275,61.37,1575031
VZ,2016-04-25,50.53,50.95,50.275,50.76,12439525
V,2016-04-25,78.69,78.84,77.82,78.14,11184600
WAT,2016-04-25,137.46,137.86,136.05,137.57,1154071
WBA,2016-04-25,80.02,80.4,79.71,80.39,2961687
WDC,2016-04-25,43.65,44.14,42.85,43.34,3916141
WEC,2016-04-25,56.58,56.91,56.32,56.82,1792960
WFC,2016-04-25,50.31,50.6,50.12,50.51,11689131
WHR,2016-04-25,187.32,188.5,185.12,186.04,1002450
WLTW,2016-04-25,123.2,123.995,122.17,123.3,459972
WMB,2016-04-25,19.59,19.8,18.61,19.06,5983529
WMT,2016-04-25,68.55,69.5,68.06,69.47,5896232
WM,2016-04-25,56.2,56.43,56.05,56.35,1742566
WRK,2016-04-25,40.25,40.5,38.97,39.74,1776866
WU,2016-04-25,19.95,20,19.79,19.97,4236326
WYNN,2016-04-25,95.83,95.83,89.94,90.94,4901501
WYN,2016-04-25,76.14,76.48,75.7,76.07,1772482
WY,2016-04-25,32.19,32.36,31.88,31.89,4416763
XEC,2016-04-25,107.99,109.48,105.34,106.19,958396
XEL,2016-04-25,38.95,39.19,38.81,39.15,3237260
XLNX,2016-04-25,45.76,46.09,45.47,45.79,1571141
XL,2016-04-25,35.76,35.86,35.44,35.76,1422766
XOM,2016-04-25,87.09,87.4,86.352,87.33,8076440
XRAY,2016-04-25,60.79,61.305,60.7,61.11,1061769
XRX,2016-04-25,42.56,42.72,38.56,38.72,8838277
XYL,2016-04-25,42.29,42.51,42.02,42.21,1100600
YUM,2016-04-25,81.18,81.37,80.65,81.36,2975322
ZBH,2016-04-25,114.11,115,113.74,114.66,1020256
ZION,2016-04-25,27.13,27.35,26.77,27.29,4044120
ZTS,2016-04-25,48.34,48.3619,47.211,47.32,5239550
AAL,2016-04-26,37.27,37.49,36.26,36.92,14692670
AAPL,2016-04-26,103.91,105.3,103.91,104.35,56016165
AAP,2016-04-26,157.89,158.76,156.19,158.28,656496
ABBV,2016-04-26,60.96,61.29,60.53,60.93,4281696
ABC,2016-04-26,91.73,92,91.13,91.28,1126704
ABT,2016-04-26,44.16,44.25,43.755,43.88,3373397
ACN,2016-04-26,114.41,115.06,113.84,114.61,2177513
ADBE,2016-04-26,95.96,96.295,95.22,96.15,1419291
ADI,2016-04-26,58.77,59.87,58.515,59.33,1776003
ADM,2016-04-26,39.5,40,39.19,39.73,4037864
ADP,2016-04-26,89.82,90.33,89.32,89.79,1631851
ADSK,2016-04-26,60,61.02,59.92,61.01,1645551
ADS,2016-04-26,202.49,204.24,201.02,201.68,668389
AEE,2016-04-26,47.03,47.19,46.63,46.81,1741293
AEP,2016-04-26,62.92,63.25,62.73,62.9,1977520
AES,2016-04-26,11.02,11.21,11.02,11.21,3576917
AET,2016-04-26,114.01,115.82,114.01,115.77,1871924
AFL,2016-04-26,68.04,68.68,67.745,68,2725056
AGN,2016-04-26,225.08,226,218.28,219.94,3953374
AIG,2016-04-26,55.95,56.67,55.78,56.55,4994122
AIV,2016-04-26,40.83,41.07,40.37,40.6,1035287
AIZ,2016-04-26,78.98,79.85,78.73,79.31,883057
AJG,2016-04-26,44.98,45.17,44.79,45.07,684223
AKAM,2016-04-26,50.93,52.84,50.827,52.66,3781214
ALB,2016-04-26,66.97,67.95,66.78,67.76,1231918
ALGN,2016-04-26,74.73,75.17,74.05,74.7,568143
ALK,2016-04-26,74.57,75.48,73.08,74.35,1803080
ALLE,2016-04-26,65,65.759,64.88,65.67,778817
ALL,2016-04-26,65.79,66.01,65.39,65.87,1775711
ALXN,2016-04-26,158.08,158.08,151.96,154.01,1458572
AMAT,2016-04-26,21.12,21.45,21,21.27,9230905
AMD,2016-04-26,3.45,3.75,3.44,3.66,36336919
AME,2016-04-26,51.17,51.645,50.89,51.6,1238127
AMGN,2016-04-26,163.39,163.91,162.0242,162.85,2156564
AMG,2016-04-26,177.02,178.34,175.53,177.46,502749
AMP,2016-04-26,99.42,100.3,99.06,100.24,831175
AMT,2016-04-26,104.45,105.05,104.38,104.77,1257859
AMZN,2016-04-26,626.17,626.7549,614.88,616.88,2521433
ANDV,2016-04-26,87.06,87.43,85.99,86.16,1282317
ANSS,2016-04-26,91.29,91.7,90.7,91.37,320908
ANTM,2016-04-26,145.52,147.18,145.29,147.07,1627641
AON,2016-04-26,103.9,104.765,103.72,104.73,736392
AOS,2016-04-26,39.705,40.03,39.235,40.02,1546034
APA,2016-04-26,54.89,56.01,53.93,55.88,3453693
APC,2016-04-26,51.44,52.66,50.75,52.36,5383425
APD,2016-04-26,148.2,148.73,146.99,147.49,941637
APH,2016-04-26,56.94,57.27,56.6,57.04,1589966
ARE,2016-04-26,93.4,94.18,93.01,93.48,342436
ARNC,2016-04-26,30.84,32.01,30.54,31.98,9109948
ATVI,2016-04-26,35.08,35.43,34.9906,35.21,3566958
AVB,2016-04-26,182.01,184.23,180.9,181.75,494609
AVGO,2016-04-26,151.49,154.11,150.04,150.76,2630941
AVY,2016-04-26,72.83,72.99,72.45,72.74,1045013
AWK,2016-04-26,70.89,71.75,70.82,71.41,1280692
AXP,2016-04-26,65.98,66.43,65.63,66.2,3979643
AYI,2016-04-26,253.73,256.67,253,256.48,318437
AZO,2016-04-26,775.76,781.27,774.47,778.79,130016
A,2016-04-26,41.82,41.88,41.26,41.32,1868970
BAC,2016-04-26,15.02,15.14,14.8,15.09,84812392
BAX,2016-04-26,44,44.75,43.53,43.97,14621373
BA,2016-04-26,131.25,133.27,131.06,133.24,6103385
BBT,2016-04-26,35.59,36.22,35.47,36.16,6066770
BBY,2016-04-26,32.56,33.2,32.53,33.15,2034540
BDX,2016-04-26,160.5,160.8885,159.43,159.55,757144
BEN,2016-04-26,40.3,40.39,39.845,40.18,2723417
BF.B,2016-04-26,47.2,47.245,46.57,46.675,1089680
BIIB,2016-04-26,285.63,285.95,280.67,281.7,1473726
BK,2016-04-26,40.9,41.275,40.85,41.23,6006180
BLK,2016-04-26,363.74,366,362.31,365.96,413415
BLL,2016-04-26,37.46,37.585,37.17,37.53,2629446
BMY,2016-04-26,70.64,71.07,70.125,70.86,4608437
BRK.B,2016-04-26,146.59,147.16,146.3,147.02,2942630
BSX,2016-04-26,19.84,19.87,19.59,19.69,12252157
BWA,2016-04-26,38.61,39.96,38.41,39.93,2813613
BXP,2016-04-26,130.79,131.2447,129.68,130.55,585328
CAG,2016-04-26,44.57,45.06,44.48,44.61,2569737
CAH,2016-04-26,86.49,86.905,86.28,86.58,1135322
CAT,2016-04-26,77.15,77.74,76.47,77.65,6085885
CA,2016-04-26,30.38,30.84,30.325,30.6,2298861
CBG,2016-04-26,30.02,30.38,29.87,30.38,1830029
CBOE,2016-04-26,65.38,65.69,64.9,65.48,288482
CBS,2016-04-26,56.48,57.14,56.09,56.44,2890264
CB,2016-04-26,119.31,119.76,118.5408,118.76,1347250
CCI,2016-04-26,87.39,87.96,87.14,87.56,1336836
CCL,2016-04-26,49.17,49.69,48.83,49.13,3125701
CDNS,2016-04-26,23.5,23.71,23,23.53,6290416
CELG,2016-04-26,110.7,110.77,107.21,107.55,5475724
CERN,2016-04-26,58.66,58.87,57.6768,58.16,1094443
CFG,2016-04-26,23.48,23.645,23.33,23.55,4066126
CF,2016-04-26,33.21,34.095,33.0711,33.69,2267118
CHD,2016-04-26,46.31,46.475,45.97,46.03,992102
CHK,2016-04-26,6.48,6.6,6.37,6.6,27568359
CHRW,2016-04-26,74.57,76.1,74.3,75.71,1486697
CHTR,2016-04-26,208.01,213.315,206.83,210.07,6694227
CINF,2016-04-26,64.66,64.98,64.44,64.5,843540
CI,2016-04-26,140.12,141.15,139.3,140.68,1417789
CLX,2016-04-26,123.64,124.8,123.64,123.76,1278017
CL,2016-04-26,69.74,69.75,68.78,68.96,2913677
CMA,2016-04-26,43.75,45.68,43.56,45.13,5452176
CMCSA,2016-04-26,30.51,30.78,30.44,30.525,17582062
CME,2016-04-26,94.13,94.32,93.41,94.12,1616893
CMG,2016-04-26,445,447.27,438.7227,445.92,1719146
CMI,2016-04-26,115.7,116.49,115.15,116.18,2273231
CMS,2016-04-26,39.72,39.77,39.37,39.47,2308262
CNC,2016-04-26,64,66.96,63.5,66.71,6149456
CNP,2016-04-26,21.09,21.22,20.97,21.1,3080347
COF,2016-04-26,75.03,76,74.63,75.96,2686064
COG,2016-04-26,22.41,22.85,21.9,22.81,7699726
COL,2016-04-26,89.37,90.24,88.91,89.75,690209
COO,2016-04-26,157.61,159.27,156.92,159.08,242886
COP,2016-04-26,46.6,48.17,46.34,48.08,10715434
COST,2016-04-26,152.08,153.45,151.67,152.6,1552867
COTY,2016-04-26,29.94,29.94,29.41,29.63,642275
CPB,2016-04-26,61,61.34,60.716,60.99,1126760
CRM,2016-04-26,76.8,76.8,75.8,76.21,1953745
CSCO,2016-04-26,28.27,28.49,28.215,28.45,18151544
CSRA,2016-04-26,26.95,27.25,26.44,26.49,934117
CSX,2016-04-26,27.1,27.7,27.1,27.65,8080818
CTAS,2016-04-26,89.59,90.06,89.43,89.83,780962
CTL,2016-04-26,31.4,31.72,31.05,31.42,3160336
CTSH,2016-04-26,60.27,60.95,60.16,60.63,2071322
CTXS,2016-04-26,83.06,83.316,82.2,83.19,1086745
CVS,2016-04-26,101.95,102.89,101.66,102.85,2832910
CVX,2016-04-26,102.05,102.98,101.71,102.29,5650728
CXO,2016-04-26,113.77,119.13,113.4,118.96,1933794
C,2016-04-26,46.71,47.16,46.42,47.1,15573618
DAL,2016-04-26,44.15,44.52,43.06,43.59,11545652
DE,2016-04-26,82.93,83.99,82.75,83.42,2096242
DFS,2016-04-26,57,57.09,56.63,57.07,2237742
DGX,2016-04-26,75.54,76,75.27,75.7,768044
DG,2016-04-26,82.06,82.73,81.92,82.3,2072078
DHI,2016-04-26,31.18,31.65,31.09,31.41,2980098
DHR,2016-04-26,96.33,96.62,95.93,96.36,1871084
DISCA,2016-04-26,27.6,28.475,27.54,28.2,2905471
DISCK,2016-04-26,27.13,27.9,27.01,27.61,2239448
DISH,2016-04-26,51.27,51.63,50.52,50.61,3276278
DIS,2016-04-26,104.58,105.57,104.18,104.89,6452933
DLR,2016-04-26,87.69,88.25,87.03,87.46,1053190
DLTR,2016-04-26,81.09,82.1,80.81,82.05,1607087
DOV,2016-04-26,66.85,67.11,66.19,66.7,1553203
DPS,2016-04-26,87.72,88.56,87.525,87.78,1535581
DRE,2016-04-26,22.22,22.52,22.19,22.23,2718807
DRI,2016-04-26,63.47,64.02,63.4164,63.86,1367142
DTE,2016-04-26,86.19,87.04,85.47,86.07,866834
DUK,2016-04-26,76.97,77.205,76.53,76.95,2105691
DVA,2016-04-26,75,75.17,74.63,74.91,862385
DVN,2016-04-26,34.35,34.99,33.91,34.62,10971366
D,2016-04-26,70.25,70.57,69.69,69.9,2322848
EA,2016-04-26,65.97,66.2899,65.17,65.33,1516800
EBAY,2016-04-26,24.17,24.715,24.17,24.49,18002720
ECL,2016-04-26,116.24,116.375,115.6,115.96,849645
ED,2016-04-26,72.26,72.64,71.95,72.04,1606056
EFX,2016-04-26,116.76,117.48,116.5,117.18,450230
EIX,2016-04-26,68.83,69.27,68.65,68.83,1297101
EL,2016-04-26,94.72,95.88,94.38,95.69,1430514
EMN,2016-04-26,76.37,77.06,76.09,76.89,657915
EMR,2016-04-26,55.63,56.15,55.55,56.11,3170778
EOG,2016-04-26,80.515,82.8601,79.975,82.78,3654744
EQIX,2016-04-26,326.57,333.45,325.565,330.11,652994
EQR,2016-04-26,71.37,71.935,70.06,70.53,2792536
EQT,2016-04-26,68.82,69.84,68.11,69.31,1707461
ESRX,2016-04-26,73.16,74.34,72.05,74.26,6359858
ESS,2016-04-26,227.42,229.26,224.68,225.43,408568
ES,2016-04-26,55.57,55.81,55.15,55.36,1336956
ETFC,2016-04-26,26.03,26.27,25.86,26.26,3505703
ETN,2016-04-26,62.7,63.38,62.65,63.25,2066907
ETR,2016-04-26,74.75,75.5,73.84,74.61,2382858
EW,2016-04-26,108,109.71,107.3916,108.84,1808346
EXC,2016-04-26,34.31,34.73,34.23,34.62,5578760
EXPD,2016-04-26,48.92,49.8,48.69,49.64,1461034
EXPE,2016-04-26,106.68,106.91,105.76,106.64,1301612
EXR,2016-04-26,86.63,87.94,86.63,87.21,927134
FAST,2016-04-26,45.6,46.66,45.44,46.48,2466829
FBHS,2016-04-26,57.4,57.56,56.71,57.38,968815
FB,2016-04-26,110.49,110.5,108.15,108.76,22521534
FCX,2016-04-26,11.29,11.6,10.56,11.48,56657504
FDX,2016-04-26,165.82,167.6,165.41,167.11,1034965
FE,2016-04-26,34.54,34.87,34.37,34.39,4329695
FFIV,2016-04-26,105.62,106.2,105,105.37,767411
FISV,2016-04-26,99.08,99.85,98.68,98.9,865535
FIS,2016-04-26,65.83,66.22,65.13,66,1375326
FITB,2016-04-26,18.58,18.77,18.46,18.75,8505772
FLIR,2016-04-26,33.48,33.95,30.89,31.31,3292387
FLR,2016-04-26,53.46,54.62,53.46,54.49,949298
FLS,2016-04-26,46.52,46.97,46.03,46.89,1489865
FL,2016-04-26,60.79,61.53,60.72,61.28,1409418
FMC,2016-04-26,42.76,43.35,42.67,43.27,962711
FOXA,2016-04-26,31.12,31.25,30.77,30.96,7051492
FOX,2016-04-26,30.93,31.16,30.67,30.87,2812560
FRT,2016-04-26,153.02,154.23,152.01,153.46,260977
FTI,2016-04-26,29.07,29.19,27.93,28.5,7002827
F,2016-04-26,13.66,13.82,13.63,13.76,35214188
GD,2016-04-26,137.51,139,137.2355,138.71,1468894
GE,2016-04-26,30.84,30.98,30.735,30.9,28684889
GGP,2016-04-26,28.76,29.115,28.74,28.9,2955603
GILD,2016-04-26,102.02,103.1,101.01,101.33,9342601
GIS,2016-04-26,61.12,61.28,60.575,60.71,2164205
GLW,2016-04-26,20.57,20.74,19.19,19.22,39904850
GM,2016-04-26,32,32.3,31.93,32.19,8701195
GOOGL,2016-04-26,744.42,745.59,720.32,725.37,2793210
GOOG,2016-04-26,725.42,725.766,703.0264,708.14,2744587
GPC,2016-04-26,96.93,98.37,96.93,98.22,502426
GPN,2016-04-26,73.4,73.93,72.58,73.19,2328937
GPS,2016-04-26,23.46,23.88,23.16,23.87,3796909
GRMN,2016-04-26,42.36,42.37,41.67,42.29,1754996
GS,2016-04-26,165.38,166,164.22,165.84,2251595
GT,2016-04-26,32.23,32.92,32.13,32.78,2390484
GWW,2016-04-26,229.74,234.64,229.74,234.32,500150
HAL,2016-04-26,40.21,40.36,39.5,40.22,9782087
HAS,2016-04-26,87.28,87.73,86.69,87.63,954011
HBAN,2016-04-26,10.21,10.33,10.1,10.26,9072578
HBI,2016-04-26,27.7,28.06,27.52,28.02,2800592
HCA,2016-04-26,80.62,81.54,80.1301,81.18,2686067
HCN,2016-04-26,69.44,70.32,69.185,69.4,1345474
HCP,2016-04-26,34.14,34.785,34.0922,34.5,3629799
HD,2016-04-26,135.09,136.24,134.88,135.34,3507212
HES,2016-04-26,62.05,63.51,61.87,63.25,4697647
HIG,2016-04-26,44.98,45.16,44.82,45.05,1623499
HII,2016-04-26,143.55,144.85,142.76,144.38,256823
HOG,2016-04-26,48.62,49.4,48.46,49.38,2011148
HOLX,2016-04-26,37.64,38,37.49,37.7,2589862
HON,2016-04-26,113.62,114.95,113.62,114.8,2965715
HPE,2016-04-26,17.25,17.465,17.23,17.36,6285691
HPQ,2016-04-26,12.59,12.785,12.58,12.73,15712320
HP,2016-04-26,63.68,63.81,62.37,63.05,1565783
HRB,2016-04-26,24.03,24.12,23.8,23.82,4956061
HRL,2016-04-26,38.14,38.51,38.04,38.24,3437277
HRS,2016-04-26,79.01,79.65,78.84,79.47,641621
HSIC,2016-04-26,86.1,86.985,85.79,86.13,495430
HST,2016-04-26,15.33,15.64,15.28,15.51,10353901
HSY,2016-04-26,88.16,90,87.92,89.6,3052674
HUM,2016-04-26,176.3,178.76,175.01,178.48,749917
IBM,2016-04-26,148.65,149.79,147.9,149.08,2979800
ICE,2016-04-26,48.248,48.902,48,48.876,2367775
IDXX,2016-04-26,81.29,81.99,81.05,81.84,747793
IFF,2016-04-26,120.17,121.24,119.6401,120.37,374716
ILMN,2016-04-26,142.93,143.5,138.02,139.21,1846750
INCY,2016-04-26,76.56,76.96,73.77,74.43,770653
INFO,2016-04-26,35.26,35.385,35,35.08,268949
INTC,2016-04-26,31.39,31.7,31.17,31.4,20976362
INTU,2016-04-26,104.59,105,103.12,103.92,1234683
IPG,2016-04-26,23.5,23.79,23.28,23.43,4097541
IP,2016-04-26,42.95,43.48,42.93,43.37,2996697
IQV,2016-04-26,70.06,70.26,68.95,70.08,918935
IRM,2016-04-26,35.68,36,35.515,35.97,2292860
IR,2016-04-26,67.06,67.48,65.06,65.39,4098283
ISRG,2016-04-26,213.3331,213.3331,210.1065,210.8331,892014
ITW,2016-04-26,104.79,105.43,104.05,105.42,1488898
IT,2016-04-26,88.05,88.69,87.405,88.15,147034
IVZ,2016-04-26,32.04,32.45,31.82,32.43,2610416
JBHT,2016-04-26,85.06,86.03,84.61,85.54,682102
JCI,2016-04-26,40.9947,41.5078,40.9947,41.2984,2754734
JEC,2016-04-26,43.81,44.52,43.81,44.38,589868
JNJ,2016-04-26,113.45,113.56,112.65,112.91,5853561
JNPR,2016-04-26,23.56,23.76,23.445,23.55,5314806
JPM,2016-04-26,63.81,64.07,63.33,63.93,12048042
JWN,2016-04-26,51.97,52.88,51.72,52.77,2683303
KEY,2016-04-26,12.49,12.64,12.38,12.57,11115417
KHC,2016-04-26,78.71,79.55,78.51,78.7,2315687
KIM,2016-04-26,28.51,28.76,28.28,28.57,2310802
KLAC,2016-04-26,71.68,72.285,71.52,71.84,1068599
KMB,2016-04-26,126.65,126.86,123.52,123.81,3306929
KMI,2016-04-26,17.73,17.99,17.545,17.9,15974630
KMX,2016-04-26,53.38,55.87,53.07,55.47,2532214
KORS,2016-04-26,52.01,53.54,52.01,53.41,3497502
KO,2016-04-26,44.92,44.96,44.43,44.53,13935517
KR,2016-04-26,36.74,37.11,36.29,36.4,6247253
KSS,2016-04-26,45,45.77,44.64,45.76,1761011
KSU,2016-04-26,96.84,97.825,96.04,97.02,1356330
K,2016-04-26,75.91,76.04,75.19,75.32,1767864
LB,2016-04-26,78.26,78.72,77.71,78.45,1434725
LEG,2016-04-26,48.08,48.58,47.79,48.52,719682
LEN,2016-04-26,46.2843,46.8333,46.1667,46.549,1055586
LH,2016-04-26,125.49,127.05,125.15,126.74,1803804
LKQ,2016-04-26,33.31,34.06,33.19,33.95,1958232
LLL,2016-04-26,124.02,125,123.455,124.82,1126178
LLY,2016-04-26,76.62,78.3,76.09,76.27,5347814
LMT,2016-04-26,227.85,232.22,227.85,232.16,1918332
LNC,2016-04-26,44.05,44.51,43.87,44.5,1317849
LNT,2016-04-26,34.61,34.79,34.425,34.525,1440406
LOW,2016-04-26,76.34,76.7,75.65,76.32,3480875
LRCX,2016-04-26,80.58,81.4,79.75,80.25,2711071
LUK,2016-04-26,16.99,17.36,16.96,17.31,1371240
LUV,2016-04-26,47.09,47.5,45.91,46.18,6374152
LYB,2016-04-26,88.85,90.07,88.58,89.64,2597920
L,2016-04-26,39.87,40.21,39.87,40.09,709421
MAA,2016-04-26,97.65,98.54,97.015,97.52,322528
MAC,2016-04-26,77.15,77.74,76.67,77.04,505926
MAR,2016-04-26,67.4,67.51,66.5,67,4445605
MAS,2016-04-26,32.4,32.4,30.65,31.58,7092187
MAT,2016-04-26,32.35,32.44,31.7,32.28,3970565
MA,2016-04-26,97.16,97.61,96.73,97.27,2929156
MCD,2016-04-26,127.42,128.34,127.03,127.71,4082343
MCHP,2016-04-26,49.76,50.675,49.64,50.08,2693955
MCK,2016-04-26,177.34,178.69,176.96,177.17,965689
MCO,2016-04-26,98.34,99.91,98,99.69,787133
MDLZ,2016-04-26,42.27,42.5,42.02,42.5,8472693
MDT,2016-04-26,79.55,79.85,78.555,78.72,4979964
MET,2016-04-26,46.47,46.84,46.3,46.72,5352741
MGM,2016-04-26,21.81,22.05,21.63,21.84,3837609
MHK,2016-04-26,198.63,198.8423,195.79,197.89,449407
MKC,2016-04-26,93.64,94.08,92.83,93.06,587988
MLM,2016-04-26,170.29,171.49,169.045,170.25,517707
MMC,2016-04-26,62.39,62.665,61.88,62.54,1735700
MMM,2016-04-26,167.5,167.79,164.97,166.18,3192066
MNST,2016-04-26,41.6,41.7566,41.19,41.26,3287292
MON,2016-04-26,94.08,94.28,92.73,93.9,2668872
MOS,2016-04-26,28.34,28.69,27.72,28.55,3989887
MO,2016-04-26,61.27,61.53,60.79,61.35,5619443
MPC,2016-04-26,41.4,41.69,40.84,41.46,3854710
MRK,2016-04-26,56.41,56.42,55.87,56.04,7226591
MRO,2016-04-26,14.09,14.539,13.88,14.44,24287408
MSFT,2016-04-26,52.26,52.35,51.09,51.44,33532636
MSI,2016-04-26,75.5,76.12,75.15,75.9,755110
MS,2016-04-26,27.51,27.67,27.33,27.56,13779800
MTB,2016-04-26,119.32,119.94,118.6,119.63,530115
MTD,2016-04-26,363.57,363.57,359.27,361.66,112891
MU,2016-04-26,10.82,11.65,10.71,11.51,47098054
MYL,2016-04-26,45.5,45.5,43.8,44.99,6889679
M,2016-04-26,40.26,40.59,39.91,40.54,2877424
NAVI,2016-04-26,13.54,13.7,13.44,13.66,2320590
NBL,2016-04-26,35.55,36.5,35.05,36.49,5149948
NCLH,2016-04-26,49.14,49.47,48.24,48.85,1276817
NDAQ,2016-04-26,64.21,64.72,63.91,64.41,1249764
NEE,2016-04-26,114.72,115.64,114.2,115.52,1969715
NEM,2016-04-26,31.68,32.1031,31.19,31.97,7012676
NFLX,2016-04-26,93.5,93.55,91.25,92.43,15330856
NFX,2016-04-26,36.81,37.44,36.36,37.42,2437384
NI,2016-04-26,22.42,22.58,22.21,22.29,2392960
NKE,2016-04-26,59.31,59.97,59.27,59.54,5582155
NLSN,2016-04-26,51.8,52.18,51.65,51.98,1615065
NOC,2016-04-26,200.88,203.99,200.88,203.57,1390986
NOV,2016-04-26,29.5,29.69,29.21,29.37,7176705
NRG,2016-04-26,14.21,14.56,14.2,14.55,5349662
NSC,2016-04-26,91.16,93.91,90.91,93.05,2475524
NTAP,2016-04-26,24.54,24.76,24.46,24.53,2719755
NTRS,2016-04-26,71.99,72.56,71.81,72.47,1335336
NUE,2016-04-26,49.43,49.6,48.65,49.51,3140029
NVDA,2016-04-26,36.67,37.09,36.32,36.48,5363364
NWL,2016-04-26,44.08,44.63,43.99,44.39,5065636
NWSA,2016-04-26,12.64,12.835,12.55,12.79,1248762
NWS,2016-04-26,13.08,13.33,13.02,13.27,594554
OKE,2016-04-26,35.78,36.42,35.51,36.24,2555349
OMC,2016-04-26,83.81,84.27,83.34,83.89,1570305
ORCL,2016-04-26,40.82,40.85,40.43,40.65,8365822
ORLY,2016-04-26,271.62,274,270.49,272.34,716365
OXY,2016-04-26,75.75,76.6,75.24,76.48,3224332
O,2016-04-26,60.34,60.68,59.29,59.6,2098570
PAYX,2016-04-26,52.5,52.81,52.32,52.65,2261799
PBCT,2016-04-26,16.03,16.15,15.97,16.15,5392863
PCAR,2016-04-26,57.98,59.12,56.32,58.93,4825708
PCG,2016-04-26,57.26,57.45,56.805,57,1523665
PCLN,2016-04-26,1334,1336.83,1321.49,1333.95,320371
PDCO,2016-04-26,45.01,45.28,44.47,44.58,895110
PEG,2016-04-26,45.26,45.63,45.16,45.46,3004391
PEP,2016-04-26,103.2,103.4,102.19,102.6,3223534
PFE,2016-04-26,33.2,33.33,32.92,33.05,28741271
PFG,2016-04-26,43.72,43.91,43.41,43.91,1229375
PGR,2016-04-26,32.91,32.955,32.62,32.75,3172643
PG,2016-04-26,81.5,81.5,79.21,79.55,13742264
PHM,2016-04-26,18.81,19.12,18.81,18.98,4672503
PH,2016-04-26,113.62,115.06,112.17,114.36,2173998
PKG,2016-04-26,65.45,66.52,65.23,65.93,654836
PKI,2016-04-26,51.53,51.53,50.745,50.96,484554
PLD,2016-04-26,45.88,45.98,45.49,45.8,2918056
PM,2016-04-26,97.93,98.09,96.93,97.24,3714553
PNC,2016-04-26,87.87,88.96,87.46,88.88,1944276
PNR,2016-04-26,57.37,58.325,55.23,58.3,2405022
PNW,2016-04-26,71.5,71.94,71.13,71.27,596844
PPG,2016-04-26,113.37,113.91,113.01,113.55,1525897
PPL,2016-04-26,36.57,36.65,36.28,36.46,6044632
PRGO,2016-04-26,98.76,102.78,98.75,99.55,7850401
PRU,2016-04-26,79.19,79.74,78.77,79.71,1960812
PSA,2016-04-26,259,259.34,255.01,256.81,919062
PSX,2016-04-26,88.45,88.85,87.82,88.4,1655285
PVH,2016-04-26,95.69,97.7,95.62,97.69,751640
PWR,2016-04-26,23,23.71,22.97,23.63,2856880
PXD,2016-04-26,159.29,166.75,158.7,165.36,4868440
PX,2016-04-26,119.2,119.58,118.32,119.42,903646
PYPL,2016-04-26,39.57,40.13,39.33,39.73,5271169
QCOM,2016-04-26,52.54,52.96,52.45,52.91,7600083
QRVO,2016-04-26,45.42,46.93,45.18,46.3,1082615
RCL,2016-04-26,75.16,76.41,74.5,76.24,2309797
REGN,2016-04-26,406.77,411.4088,404.33,406.66,431013
REG,2016-04-26,74.18,74.82,74.02,74.31,380466
RE,2016-04-26,189.56,192.9332,185.61,185.83,667755
RF,2016-04-26,9.3,9.43,9.23,9.4,17023298
RHI,2016-04-26,43.8,44.63,43.645,44.6,1242205
RHT,2016-04-26,74.63,74.67,73.74,74.49,891744
RJF,2016-04-26,53.9,54.21,53.65,54.09,1044019
RL,2016-04-26,94.28,95.02,93.35,94.97,946057
RMD,2016-04-26,61.11,61.11,60.39,60.95,1547118
ROK,2016-04-26,115.52,116.09,114.87,115.92,803461
ROP,2016-04-26,179.79,180.13,176.86,178.84,655538
ROST,2016-04-26,57.13,57.84,56.87,57.6,1577882
RRC,2016-04-26,38.69,39.93,38.18,39.73,3000123
RSG,2016-04-26,45.89,46.18,45.89,46.11,1103161
RTN,2016-04-26,125.75,128.22,125.71,128.21,2413493
SBAC,2016-04-26,103.99,104.51,103.04,104.33,740538
SBUX,2016-04-26,58.05,58.67,57.56,57.72,8839067
SCG,2016-04-26,66.91,66.97,66.2,66.49,1137725
SCHW,2016-04-26,29.67,29.88,29.53,29.86,6089060
SEE,2016-04-26,51.69,52.08,51.38,51.94,1486961
SHW,2016-04-26,299.9,300.87,298.98,300.12,1163252
SIG,2016-04-26,109.08,111.68,108.42,111.52,722762
SJM,2016-04-26,127.82,128.89,127.18,127.31,757734
SLB,2016-04-26,79.13,79.35,78.42,79.2,5452631
SLG,2016-04-26,106.13,106.68,105.56,106.59,586362
SNA,2016-04-26,162.36,163.49,161.145,161.78,385152
SNI,2016-04-26,63.6,64.3,63.2601,64.14,892484
SNPS,2016-04-26,48.82,49.125,48.265,48.49,878492
SO,2016-04-26,49.11,49.43,49.04,49.2,4334652
SPGI,2016-04-26,104.18,106.83,104.12,106.76,1963966
SPG,2016-04-26,204.41,204.61,202.03,203.95,1439004
SRCL,2016-04-26,123.3,123.69,121.7211,122.6,1158113
SRE,2016-04-26,101.65,102.075,100.96,101.2,897720
STI,2016-04-26,41.98,42.73,41.77,42.44,4831112
STT,2016-04-26,61.64,62.64,61.39,62.48,2991901
STX,2016-04-26,26.54,27.1,26.44,27,7447623
STZ,2016-04-26,157.18,157.39,156.11,156.25,704123
SWKS,2016-04-26,71.34,72.5,71.03,71.7,2557137
SWK,2016-04-26,111.95,113.05,111.53,112.78,1257528
SYF,2016-04-26,30.59,31.2,30.45,31.16,7473373
SYK,2016-04-26,109.54,110.11,108.96,109.51,1137276
SYMC,2016-04-26,18.11,18.21,17.99,18.04,7387885
SYY,2016-04-26,46.39,46.71,46.22,46.3,2062090
TAP,2016-04-26,96.84,96.84,95.77,96,980280
TDG,2016-04-26,225.51,231.44,225.055,230.9,419785
TEL,2016-04-26,60.49,60.94,60.41,60.81,1874931
TGT,2016-04-26,82.64,83.11,82.43,82.6,2933838
TIF,2016-04-26,72.19,72.97,71.7,72.6,1045306
TJX,2016-04-26,76.6,77.19,76.19,77.16,1791025
TMK,2016-04-26,57.14,57.36,56.9,57.17,589854
TMO,2016-04-26,146.13,146.38,144.54,145.61,1794158
TPR,2016-04-26,40.5,42,39.06,41.86,10676315
TRIP,2016-04-26,62.53,63.5923,62.02,62.5,1248951
TROW,2016-04-26,78.48,79,76.32,77.52,2740392
TRV,2016-04-26,110.63,110.9299,109.56,109.97,1614963
TSCO,2016-04-26,95.15,95.267,94.22,95.11,1134281
TSN,2016-04-26,64.19,65.074,64.07,64.68,3382521
TSS,2016-04-26,51.56,52.07,51.23,51.93,1544528
TWX,2016-04-26,76.4,77.08,76.09,77.02,4645335
TXN,2016-04-26,59.15,59.93,59.07,59.4,3928843
TXT,2016-04-26,39.05,39.7699,38.98,39.75,1439186
T,2016-04-26,38.32,38.41,37.9,38.09,20900881
UAA,2016-04-26,46.54,47.38,46.25,46.75,5798555
UAL,2016-04-26,49.75,50.06,48.05,49.14,7547599
UA,2016-04-26,44.21,44.89,43.85,43.95,2181075
UDR,2016-04-26,36.5,37.21,35.72,36.12,2976297
UHS,2016-04-26,129.97,133.11,129.97,132.19,1530514
ULTA,2016-04-26,207.04,208.22,205.36,208.13,1126817
UNH,2016-04-26,133.97,134.61,133,134.24,2637991
UNM,2016-04-26,33.75,34.18,33.69,34.02,1705971
UNP,2016-04-26,87.26,88.84,87.11,88.76,4831727
UPS,2016-04-26,105.33,106.345,105.31,106.23,2216726
URI,2016-04-26,65.48,67.06,65.3,66.9,1946699
USB,2016-04-26,43.08,43.49,42.91,43.37,7899819
UTX,2016-04-26,105.45,105.765,103.62,104.8,5514971
VAR,2016-04-26,84.83,85.14,83.86,84.26,578476
VFC,2016-04-26,63.25,64.25,63.25,64.07,1413315
VIAB,2016-04-26,43.25,43.91,42.58,43.4,3288095
VLO,2016-04-26,62.15,62.42,61.37,61.81,4214598
VMC,2016-04-26,109.55,109.94,108.29,109.21,702297
VNO,2016-04-26,96.62,97.33,96.2,96.64,446749
VRSK,2016-04-26,78.11,78.94,78.06,78.79,432475
VRSN,2016-04-26,89.49,90.39,88.68,89.16,885012
VRTX,2016-04-26,85.8,86.015,83.29,84.14,1689817
VTR,2016-04-26,61.61,62.47,61.5775,62.19,1441949
VZ,2016-04-26,50.98,51,50.28,50.44,10064334
V,2016-04-26,78.45,78.7,78.11,78.53,6071828
WAT,2016-04-26,138.45,138.45,132.12,133.34,1230610
WBA,2016-04-26,80.82,81.4,80.3701,81.31,3400854
WDC,2016-04-26,43.77,44.76,43.6,44.54,4072920
WEC,2016-04-26,56.73,57.01,56.6,56.71,1639239
WFC,2016-04-26,50.51,50.99,50.45,50.92,13333517
WHR,2016-04-26,174.8,179.64,171.2,179.43,3337431
WLTW,2016-04-26,123.96,124.46,123.16,124.4,532993
WMB,2016-04-26,19.25,19.7,18.97,19.39,8527185
WMT,2016-04-26,69.7,69.8899,69.1,69.3,6648430
WM,2016-04-26,56.45,56.95,56.38,56.53,1834916
WRK,2016-04-26,39.73,40.92,39.73,40.8,2161450
WU,2016-04-26,20.07,20.23,20.02,20.21,2729821
WYNN,2016-04-26,90.94,92.28,89.26,89.66,3680855
WYN,2016-04-26,71.23,73.63,70.11,70.39,5412015
WY,2016-04-26,31.96,32.2865,31.93,32.24,3194994
XEC,2016-04-26,107.58,111.85,107.015,111.26,1331003
XEL,2016-04-26,39.2,39.36,39.065,39.19,3357558
XLNX,2016-04-26,45.93,47.08,45.93,46.95,4205411
XL,2016-04-26,35.78,36.075,35.68,35.92,1730555
XOM,2016-04-26,87.75,87.94,87.06,87.63,9425865
XRAY,2016-04-26,61.26,61.405,60.46,60.58,988084
XRX,2016-04-26,38.24,39.68,38.04,39.24,4570296
XYL,2016-04-26,42.47,43.04,42.42,42.86,1943621
YUM,2016-04-26,81.5,82.07,81.35,82.04,3087177
ZBH,2016-04-26,115,115.55,114.46,115.21,931609
ZION,2016-04-26,26.42,27.65,26.42,27.45,5048303
ZTS,2016-04-26,47.4,47.76,46.945,47.61,3360295
AAL,2016-04-27,36.79,37.29,36.52,36.71,12305033
AAPL,2016-04-27,96,98.71,95.68,97.82,114602142
AAP,2016-04-27,158.07,160.07,156.95,159.27,371188
ABBV,2016-04-27,60.93,61.48,60.25,60.7,6679223
ABC,2016-04-27,91.32,91.65,90.29,90.64,1708393
ABT,2016-04-27,43.93,44,43.69,43.83,5035092
ACN,2016-04-27,114.14,115.67,114.135,115.48,1990767
ADBE,2016-04-27,95.72,95.99,94.53,95.64,2082752
ADI,2016-04-27,58.5,59.76,58.21,59.64,1775726
ADM,2016-04-27,39.74,40.09,39.42,39.91,3090488
ADP,2016-04-27,89.73,90.45,89.61,90.12,2406460
ADSK,2016-04-27,61,62.42,60.84,61.4,2429931
ADS,2016-04-27,201.18,203.78,200.75,202.92,1094410
AEE,2016-04-27,46.96,47.48,46.57,47.26,1860336
AEP,2016-04-27,63,64.42,62.9,63.93,3967646
AES,2016-04-27,11.24,11.48,11.13,11.39,3914830
AET,2016-04-27,115.61,115.71,113.29,113.8,2445134
AFL,2016-04-27,67.9,69.47,67.82,69.32,3080809
AGN,2016-04-27,219.93,221.68,217,220.07,2707335
AIG,2016-04-27,56.5,56.91,56.34,56.63,6291112
AIV,2016-04-27,40.35,40.42,39.685,40.23,1360827
AIZ,2016-04-27,80.66,85.56,80.66,85.33,1728800
AJG,2016-04-27,45.16,45.44,45.01,45.14,480363
AKAM,2016-04-27,52.1,57.5,52.03,54.85,6939678
ALB,2016-04-27,67.67,68.75,67.28,67.86,817423
ALGN,2016-04-27,74.04,74.99,73.65,74.78,449046
ALK,2016-04-27,74.24,75.0899,73.53,73.58,1357699
ALLE,2016-04-27,65.85,66.91,65.47,66.83,994629
ALL,2016-04-27,65.86,65.95,65.28,65.51,1540138
ALXN,2016-04-27,154.47,155.48,150.75,150.78,1865581
AMAT,2016-04-27,21.25,21.515,21.17,21.42,9512579
AMD,2016-04-27,3.55,3.75,3.53,3.73,24186756
AME,2016-04-27,51.6,52.605,51.565,52.34,1668455
AMGN,2016-04-27,162.72,162.9,160.5,161,2729473
AMG,2016-04-27,177,179.85,176.17,179.01,475966
AMP,2016-04-27,99.79,101.43,98.53,101.07,1104190
AMT,2016-04-27,104.53,105.28,103.8,104.49,1613465
AMZN,2016-04-27,611.8,615.95,601.28,606.57,4068767
ANDV,2016-04-27,86.35,87.38,85.39,87.21,1390580
ANSS,2016-04-27,91.24,91.74,90.8,91.62,238312
ANTM,2016-04-27,146.15,146.82,140.99,144.76,2523281
AON,2016-04-27,104.5,104.73,103.97,104.32,843118
AOS,2016-04-27,40.53,41.1425,38.31,39.575,2486766
APA,2016-04-27,56.43,58.06,56.31,57.54,4883833
APC,2016-04-27,53.03,55.46,53.03,54.78,7606778
APD,2016-04-27,147.59,148.785,146.02,148.31,1373623
APH,2016-04-27,56.72,57.14,56.47,57.01,1227295
ARE,2016-04-27,93.63,94.1,92.48,93.73,324805
ARNC,2016-04-27,32.28,34.08,32.22,33.93,15528698
ATVI,2016-04-27,34.93,35.13,33.83,34.37,6867181
AVB,2016-04-27,180.46,180.47,175.68,179.52,1213520
AVGO,2016-04-27,147.21,153.36,146.5,151.53,3893442
AVY,2016-04-27,73.58,75.14,73.57,74.47,1219525
AWK,2016-04-27,71.63,72.37,71.12,72.17,1141723
AXP,2016-04-27,66.39,66.67,65.83,66.23,4539710
AYI,2016-04-27,256.21,257.93,253.85,254.67,648594
AZO,2016-04-27,775.04,784.65,772.63,780.27,168391
A,2016-04-27,41.35,41.75,41.04,41.58,1189462
BAC,2016-04-27,15.02,15.3,14.98,15.02,115788999
BAX,2016-04-27,44.34,44.78,44.07,44.18,11937938
BA,2016-04-27,133.2,137.89,131.945,137.08,6930830
BBT,2016-04-27,36.17,36.5,35.86,36.15,5775393
BBY,2016-04-27,32.32,33.66,32.2,33.48,4881786
BDX,2016-04-27,159.72,161.85,159.43,161.45,660915
BEN,2016-04-27,39.195,39.81,38.54,39.65,4507956
BF.B,2016-04-27,47.01,47.37,46.675,47.24,988510
BIIB,2016-04-27,281.57,282,278.52,280.06,1099742
BK,2016-04-27,41.06,41.6,40.99,41.28,5129043
BLK,2016-04-27,366,369.33,363.81,367.47,451219
BLL,2016-04-27,37.6,37.615,37.16,37.43,3507366
BMY,2016-04-27,70.86,71,68.615,70.23,7572214
BRK.B,2016-04-27,146.9,148.03,146.5,147.6,2991412
BSX,2016-04-27,21.45,22.05,20.97,21.89,47126620
BWA,2016-04-27,39.65,40.2,38.37,38.62,4393562
BXP,2016-04-27,130.3,131.58,128.92,130.6,613052
CAG,2016-04-27,44.39,45.02,44.28,44.88,2208159
CAH,2016-04-27,86.89,87.16,86.37,86.54,1907694
CAT,2016-04-27,77.98,78.89,77.6,78.68,4459292
CA,2016-04-27,30.56,30.87,30.48,30.79,2107162
CBG,2016-04-27,30.44,30.82,30.195,30.6,2366611
CBOE,2016-04-27,65.35,65.56,64.65,65,443134
CBS,2016-04-27,56.5,56.75,55.57,56.39,2905496
CB,2016-04-27,118.92,119.16,117.58,118.4,1477713
CCI,2016-04-27,87.37,87.95,86.91,87.74,1508492
CCL,2016-04-27,49.21,49.76,49.105,49.49,3450170
CDNS,2016-04-27,23.53,23.76,23.3001,23.73,2981930
CELG,2016-04-27,107.9,108.11,105.82,106.15,5908642
CERN,2016-04-27,58.34,58.57,57.36,57.81,1388327
CFG,2016-04-27,23.52,23.83,23.345,23.62,4806546
CF,2016-04-27,33.67,33.84,32.49,33.79,3060238
CHD,2016-04-27,46.145,46.295,45.725,46.145,678334
CHK,2016-04-27,6.78,7.15,6.73,7.14,39699687
CHRW,2016-04-27,71.66,73.58,70.08,71.81,3508580
CHTR,2016-04-27,208.99,211.23,205.93,206.43,3348849
CINF,2016-04-27,66,66.59,65.42,66.29,1275501
CI,2016-04-27,140.57,141,137.69,139.27,974970
CLX,2016-04-27,124.04,125.1334,123.31,124.78,1012570
CL,2016-04-27,69.11,69.74,68.8703,69.31,4470872
CMA,2016-04-27,44.95,45.99,44.9,45.53,2970552
CMCSA,2016-04-27,31.1,31.395,30.24,30.65,34142822
CME,2016-04-27,93.86,94.83,93.44,94.46,1619005
CMG,2016-04-27,425,430,415,417.22,3884596
CMI,2016-04-27,116.56,117.05,115.63,116.72,3115175
CMS,2016-04-27,39.61,40.26,39.31,40.05,3388503
CNC,2016-04-27,66.47,66.5,64.79,65.5,3236211
CNP,2016-04-27,21.14,21.51,21.14,21.43,3577800
COF,2016-04-27,73.13,74.5,72.82,74.31,6388657
COG,2016-04-27,23.08,24.17,22.6499,24.07,9104960
COL,2016-04-27,90.03,90.99,89.4131,90.65,633929
COO,2016-04-27,159.36,159.46,156.62,158.04,294675
COP,2016-04-27,48.55,48.91,47.82,48.11,11556539
COST,2016-04-27,152.24,152.509,150.6,151.77,1492820
COTY,2016-04-27,29.66,30.11,28.88,29.98,883505
CPB,2016-04-27,61.14,61.86,61.01,61.64,1230628
CRM,2016-04-27,75.67,76.2,74.8,75.69,3359285
CSCO,2016-04-27,28.44,28.65,28.31,28.64,20930999
CSRA,2016-04-27,26.53,26.8,26.43,26.58,535049
CSX,2016-04-27,27.55,27.97,27.42,27.83,6554804
CTAS,2016-04-27,89.95,90.4989,89.3,89.97,627759
CTL,2016-04-27,31.41,31.62,31.23,31.58,4423518
CTSH,2016-04-27,60.5,61.25,60.11,60.58,1913741
CTXS,2016-04-27,83.35,84.15,82.24,83.9,1501460
CVS,2016-04-27,102.98,103.419,101.91,102.7,3150430
CVX,2016-04-27,102.9,103.94,102.38,103.85,8383591
CXO,2016-04-27,120.13,122.5,119.55,121.51,1884761
C,2016-04-27,46.89,47.84,46.79,47.34,19444742
DAL,2016-04-27,43.75,44.24,43.28,43.69,9097491
DE,2016-04-27,84.07,85.24,83.56,84.71,2876671
DFS,2016-04-27,56.98,57.53,56.77,57.17,2964793
DGX,2016-04-27,75.54,76,75.27,75.72,1094515
DG,2016-04-27,82.44,82.94,81.895,82.69,1584630
DHI,2016-04-27,31.42,31.73,31.19,31.5,2581297
DHR,2016-04-27,96.5,97.32,96.14,97.19,2645649
DISCA,2016-04-27,28.3,28.54,28,28.44,1721408
DISCK,2016-04-27,27.66,27.94,27.39,27.8,1613839
DISH,2016-04-27,50.63,51.08,49.92,49.98,4457051
DIS,2016-04-27,105.19,105.6,104.76,105.28,5996077
DLR,2016-04-27,87.4,87.93,86.93,87.62,695557
DLTR,2016-04-27,81.96,82.31,81.24,82.07,1175552
DOV,2016-04-27,66.71,67.125,66.32,66.75,1754863
DPS,2016-04-27,89.3,90.52,89.135,90.38,2670568
DRE,2016-04-27,21.11,22.38,21.11,22.26,2953370
DRI,2016-04-27,63.69,63.98,63.2,63.64,1599070
DTE,2016-04-27,86.46,88.03,85.83,87.45,944066
DUK,2016-04-27,77.24,78.58,77.01,78.06,2927600
DVA,2016-04-27,75.14,75.3099,74.22,75.12,720520
DVN,2016-04-27,34.9,37.18,34.9,36.91,14921660
D,2016-04-27,70.14,71.22,69.94,70.75,3244268
EA,2016-04-27,65.13,65.42,62.3548,63.35,5538172
EBAY,2016-04-27,25.33,26.2062,25.19,25.27,29282941
ECL,2016-04-27,116.01,116.9,115.55,116.65,864200
ED,2016-04-27,72.32,73.75,72.21,73.52,1727661
EFX,2016-04-27,116.89,118.75,116.86,118.61,821698
EIX,2016-04-27,69.11,70.36,68.84,69.98,1486492
EL,2016-04-27,95.71,96.8,95.47,96.17,1670574
EMN,2016-04-27,77.03,77.91,76.63,77.69,1161783
EMR,2016-04-27,56.23,56.82,55.96,56.29,4200641
EOG,2016-04-27,83.69,85.43,83.04,84.51,3795123
EQIX,2016-04-27,330.05,334.57,326.25,331.82,623978
EQR,2016-04-27,67.68,69.1,66.82,68.75,3602816
EQT,2016-04-27,69.98,72.52,69.53,72.44,2518953
ESRX,2016-04-27,74.81,76.3,74.68,76.06,4606450
ESS,2016-04-27,223.77,225,220.94,224.65,555951
ES,2016-04-27,55.46,56.27,55.14,56.05,1662939
ETFC,2016-04-27,26.11,26.47,25.85,26.16,2639777
ETN,2016-04-27,63.33,63.91,63.06,63.83,1830044
ETR,2016-04-27,74.48,74.97,73.56,74.71,2131735
EW,2016-04-27,111.78,112,107.76,108.93,2748898
EXC,2016-04-27,34.72,35.6,34.69,35.35,5209999
EXPD,2016-04-27,49.57,50.49,49.3225,50.35,2002843
EXPE,2016-04-27,106.03,107.94,105.36,107.77,3165555
EXR,2016-04-27,87.27,87.67,85.03,86.03,642457
FAST,2016-04-27,46.45,47.5,46.4117,47.44,5023062
FBHS,2016-04-27,57.07,57.36,56.41,56.93,1129879
FB,2016-04-27,107.94,108.94,106.31,108.89,52213107
FCX,2016-04-27,11.69,12.67,11.5899,12.65,58402294
FDX,2016-04-27,167.07,168.2,166.22,167.56,847570
FE,2016-04-27,34.86,36.315,34.67,36.05,11943237
FFIV,2016-04-27,104.95,107.08,104.42,106.9,850864
FISV,2016-04-27,98.81,99.7,98.28,99.2,806673
FIS,2016-04-27,65.41,66.625,65.41,66.4,1473002
FITB,2016-04-27,18.67,18.88,18.45,18.73,7830709
FLIR,2016-04-27,30.91,31.38,30.16,30.83,2506167
FLR,2016-04-27,54.68,55.69,54.51,55.52,920156
FLS,2016-04-27,47.06,47.93,46.69,47.84,1289002
FL,2016-04-27,61.2,62.05,60.73,61.93,1413798
FMC,2016-04-27,43.2,44.34,43.19,44.1,1252168
FOXA,2016-04-27,30.84,31.08,30.45,30.83,14338213
FOX,2016-04-27,30.86,30.96,30.435,30.78,2729604
FRT,2016-04-27,154.05,155.05,152.93,154.56,368291
FTI,2016-04-27,29.24,31.05,28.24,30.35,5908098
F,2016-04-27,13.64,13.71,13.59,13.66,27151410
GD,2016-04-27,139,144.15,138.6,143.61,2888131
GE,2016-04-27,30.94,31.01,30.815,30.93,22943908
GGP,2016-04-27,28.95,29.03,28.58,28.94,2270233
GILD,2016-04-27,101.3,101.78,100.15,100.72,8585754
GIS,2016-04-27,60.9,61.47,60.57,61.13,2685532
GLW,2016-04-27,19.23,19.4,19.1,19.3,18557464
GM,2016-04-27,32.18,32.29,31.99,32.16,6711411
GOOGL,2016-04-27,725.32,727.15,709.08,721.46,3313137
GOOG,2016-04-27,707.29,708.98,692.3651,705.84,3098587
GPC,2016-04-27,98.05,98.46,97.47,98.23,590166
GPN,2016-04-27,73.51,75.95,73.21,74.75,2841021
GPS,2016-04-27,23.53,24.02,23.25,23.97,3469111
GRMN,2016-04-27,42.95,44.42,42.56,43.88,2258611
GS,2016-04-27,165.83,168.655,164.93,166.92,3323594
GT,2016-04-27,29.67,31.14,29.47,30.34,12537101
GWW,2016-04-27,235,239.23,233.45,238.73,585670
HAL,2016-04-27,40.23,41.58,40.23,41.04,11826401
HAS,2016-04-27,87.19,87.98,87.12,87.16,729498
HBAN,2016-04-27,10.22,10.34,10.17,10.27,8022699
HBI,2016-04-27,28,28.08,27.5,27.79,2732409
HCA,2016-04-27,81.2,82,80.6501,81.78,2643671
HCN,2016-04-27,69.24,69.92,68.8,69.8,1700173
HCP,2016-04-27,34.54,34.61,33.84,34.23,3515900
HD,2016-04-27,135.37,136.28,134.765,135.75,3488050
HES,2016-04-27,62,63.76,60.7,61.27,8447385
HIG,2016-04-27,45.11,45.27,44.93,44.99,2127391
HII,2016-04-27,144.56,146.9,143.465,146.42,262637
HOG,2016-04-27,49.36,49.89,49.03,49.45,1675122
HOLX,2016-04-27,37.46,38.05,37.4301,37.83,3516102
HON,2016-04-27,114.86,115.95,114.42,115.44,3265274
HPE,2016-04-27,17.3,17.52,17.25,17.31,6363648
HPQ,2016-04-27,12.66,12.79,12.485,12.76,10530745
HP,2016-04-27,63.96,65,63.53,64.95,1749608
HRB,2016-04-27,21.84,21.84,19.75,20.59,16132224
HRL,2016-04-27,38.31,39.31,38.26,38.57,3270913
HRS,2016-04-27,79.24,80.87,79.24,80.76,650130
HSIC,2016-04-27,86.36,87.285,85.625,87.045,781392
HST,2016-04-27,15.47,15.975,15.42,15.94,11896321
HSY,2016-04-27,89.84,91.12,89.39,90.87,2268555
HUM,2016-04-27,178.9,179.16,176.6,177.56,712123
IBM,2016-04-27,149.35,150.78,148.97,150.47,3111190
ICE,2016-04-27,48.764,48.926,48.25,48.698,1999990
IDXX,2016-04-27,81.61,82.41,80.615,81.93,776324
IFF,2016-04-27,120.52,120.91,119.78,120.27,225766
ILMN,2016-04-27,139,139.7089,137.3,138.59,1292669
INCY,2016-04-27,73.99,74.05,72.01,73.19,1243165
INFO,2016-04-27,35,35.3,34.74,34.86,469928
INTC,2016-04-27,31.25,31.8,31.19,31.75,20006239
INTU,2016-04-27,103.96,104.47,102.575,103.51,1027311
IPG,2016-04-27,23.36,23.44,23.12,23.36,4046734
IP,2016-04-27,44.06,44.598,43.5679,44.18,4052356
IQV,2016-04-27,70.02,70.34,69.44,69.82,518978
IRM,2016-04-27,35.97,36.275,35.76,36.02,2289625
IR,2016-04-27,65.56,66.3,65.29,66.06,2233444
ISRG,2016-04-27,211.2265,212.2431,209.0365,211.0031,746004
ITW,2016-04-27,105.65,106.03,104.87,105.49,1124380
IT,2016-04-27,88.09,88.57,87.33,88.05,177263
IVZ,2016-04-27,32.31,32.855,32.23,32.73,3289529
JBHT,2016-04-27,85.21,86.4199,84.735,86.27,830392
JCI,2016-04-27,41.2984,41.7906,41.2461,41.5916,2936210
JEC,2016-04-27,44.4,45.04,44.35,44.95,414865
JNJ,2016-04-27,112.96,113.2,112.46,112.77,5759301
JNPR,2016-04-27,23.5,23.86,23.36,23.81,4432841
JPM,2016-04-27,63.86,64.64,63.6,64.11,15284125
JWN,2016-04-27,52.61,53.55,52.29,53.47,1588550
KEY,2016-04-27,12.58,12.675,12.45,12.57,10789696
KHC,2016-04-27,79.22,79.5,77.99,79.1,2249598
KIM,2016-04-27,28.51,28.81,28.36,28.72,2444587
KLAC,2016-04-27,71.25,72.3,71.25,72.23,1242710
KMB,2016-04-27,124.28,126.12,123.99,125.7,3312262
KMI,2016-04-27,18.06,18.68,17.98,18.29,20835250
KMX,2016-04-27,55.4,55.99,54.79,55.13,2357019
KORS,2016-04-27,54.3,55.37,54,55.12,3437058
KO,2016-04-27,44.64,44.86,44.25,44.68,11335539
KR,2016-04-27,36.48,36.71,36.18,36.31,4874508
KSS,2016-04-27,45.69,46.19,45.16,45.98,1836015
KSU,2016-04-27,96.88,98.16,96.155,97.74,1106479
K,2016-04-27,75.56,76.64,75.49,76.39,1397087
LB,2016-04-27,78.61,78.95,78.27,78.81,1534177
LEG,2016-04-27,48.825,48.87,47.83,48.59,717598
LEN,2016-04-27,46.6569,47.1078,46.4118,46.7647,1525857
LH,2016-04-27,127,127.19,125.31,127,1196293
LKQ,2016-04-27,33.94,34.26,33.82,34.16,2169407
LLL,2016-04-27,126.44,131.54,126.44,130.88,1458033
LLY,2016-04-27,76.52,77.16,75.82,76.51,3690949
LMT,2016-04-27,230.09,234.59,229.96,233.65,1405658
LNC,2016-04-27,44.21,44.8,44.08,44.63,1995590
LNT,2016-04-27,34.345,34.81,34.075,34.655,1241458
LOW,2016-04-27,76.49,77.23,76.17,76.94,3245778
LRCX,2016-04-27,80.35,81.16,79.7,80.97,3784231
LUK,2016-04-27,17.31,17.49,17.17,17.34,999542
LUV,2016-04-27,46.18,46.865,45.45,45.57,8295374
LYB,2016-04-27,89.55,90.28,88.01,89.16,3680781
L,2016-04-27,40.14,40.5,40.14,40.24,818959
MAA,2016-04-27,97.37,98.82,95.73,96.65,483944
MAC,2016-04-27,77.01,77.38,76.47,77.17,443728
MAR,2016-04-27,67.05,68.905,67.01,68.68,6220458
MAS,2016-04-27,31.79,31.83,31.19,31.69,5422277
MAT,2016-04-27,32.17,32.65,32.02,32.25,2858725
MA,2016-04-27,97.24,98.61,96.55,98.38,5211941
MCD,2016-04-27,127.94,128.5599,127.78,128.3,4436223
MCHP,2016-04-27,49.65,50.52,49.32,50.34,2331735
MCK,2016-04-27,177.19,178.54,176.45,177.93,1155562
MCO,2016-04-27,99.1,100.13,98.88,99.8,667628
MDLZ,2016-04-27,44.3,44.5,43.28,43.88,11940043
MDT,2016-04-27,78.97,79.69,78.66,79.45,7863919
MET,2016-04-27,46.63,46.97,46.315,46.75,7592887
MGM,2016-04-27,21.7,22.02,21.55,21.93,3947713
MHK,2016-04-27,197.99,198.52,195.64,197.28,503990
MKC,2016-04-27,93.25,93.71,92.025,93,719010
MLM,2016-04-27,170.77,173.48,169.485,172.54,708657
MMC,2016-04-27,62.54,62.56,62.12,62.23,1713927
MMM,2016-04-27,166.99,168.38,166.1,167.76,2227723
MNST,2016-04-27,41.22,41.36,40.3033,41.1433,5784072
MON,2016-04-27,93.78,94.95,93.47,94,2518072
MOS,2016-04-27,28.58,28.83,28.24,28.54,5927971
MO,2016-04-27,61.44,61.98,60.98,61.55,6189360
MPC,2016-04-27,41.71,42.25,40.8,41.37,6778734
MRK,2016-04-27,56.06,56.62,56.06,56.31,6941426
MRO,2016-04-27,14.7,15.145,14.46,14.84,29916298
MSFT,2016-04-27,51.48,51.5,50.55,50.94,43369256
MSI,2016-04-27,75.55,76.48,75.24,76.04,1313292
MS,2016-04-27,27.33,27.83,27.19,27.53,12481685
MTB,2016-04-27,119.59,120.88,118.61,120.43,827718
MTD,2016-04-27,362.97,366.97,360.77,365.49,95084
MU,2016-04-27,11.34,11.61,11.2,11.56,24353409
MYL,2016-04-27,44.85,45.13,44.25,44.48,6421545
M,2016-04-27,40.67,41.07,40.24,41.01,2633208
NAVI,2016-04-27,13.68,13.995,13.68,13.96,3459901
NBL,2016-04-27,36.89,37.5695,36.28,37.11,4257582
NCLH,2016-04-27,48.69,49.92,48.5,49.8,1554828
NDAQ,2016-04-27,65.09,65.2453,63.59,64.13,1163775
NEE,2016-04-27,115.68,118.02,115.4,116.89,2565618
NEM,2016-04-27,32.12,32.335,31.25,32.1,8641783
NFLX,2016-04-27,92.18,92.5,90.21,91.04,12218929
NFX,2016-04-27,37.89,38.78,37.4,38.2,3834991
NI,2016-04-27,22.24,22.6,22.01,22.49,2266100
NKE,2016-04-27,59.63,59.73,58.6299,59.27,8094578
NLSN,2016-04-27,51.68,52.06,51.15,51.56,2326304
NOC,2016-04-27,207,208.9892,200.55,207,1476834
NOV,2016-04-27,30.47,32.225,30.46,31.7,10264697
NRG,2016-04-27,14.64,15.26,14.62,14.99,8405548
NSC,2016-04-27,92.99,94.1,92.2,93.23,1742762
NTAP,2016-04-27,24.46,24.75,24.36,24.73,2303084
NTRS,2016-04-27,72.18,73,71.88,72.27,1733924
NUE,2016-04-27,49.61,50.66,48.92,50.61,2255577
NVDA,2016-04-27,36.39,37.33,36.323,37.31,8809858
NWL,2016-04-27,44.46,44.72,44.11,44.57,5450139
NWSA,2016-04-27,12.79,12.88,12.58,12.67,1403070
NWS,2016-04-27,13.26,13.39,13.09,13.19,747886
OKE,2016-04-27,36.53,38.44,36.52,37.07,4204169
OMC,2016-04-27,83.82,84.38,83.175,84.13,1066686
ORCL,2016-04-27,40.51,41,40.51,40.85,8742137
ORLY,2016-04-27,272.64,273.83,271.01,272.87,895049
OXY,2016-04-27,76.76,78.09,76.65,77.52,3678644
O,2016-04-27,59.93,59.93,58.44,59.45,2123574
PAYX,2016-04-27,52.67,53.24,52.5,53.12,1619352
PBCT,2016-04-27,15.98,16.14,15.7,15.81,5119619
PCAR,2016-04-27,59.93,60.86,59.27,60.23,4410610
PCG,2016-04-27,57.16,58.1,56.83,57.76,2155122
PCLN,2016-04-27,1331.75,1357,1327,1353.74,395711
PDCO,2016-04-27,44.48,44.78,44.02,44.23,1489713
PEG,2016-04-27,45.59,46.29,45.37,46.06,3037535
PEP,2016-04-27,102.72,103.36,101.91,102.63,3730939
PFE,2016-04-27,32.98,33.21,32.9,33,26094478
PFG,2016-04-27,43.85,44.18,43.61,44.03,1552724
PGR,2016-04-27,32.8,32.95,32.63,32.79,2062104
PG,2016-04-27,79.47,80.15,79.1,79.89,7689688
PHM,2016-04-27,19.04,19.259,18.88,19.18,5225404
PH,2016-04-27,115,117.24,114.93,116.92,2265587
PKG,2016-04-27,66.14,66.925,65.6,66.16,642019
PKI,2016-04-27,50.96,51.66,50.6301,51.46,465583
PLD,2016-04-27,45.73,46.09,45.52,46,3024480
PM,2016-04-27,97.37,98.23,96.41,97.27,3708465
PNC,2016-04-27,88.74,89.77,88.22,88.99,2054734
PNR,2016-04-27,59.91,62.08,58.9,59.94,3762954
PNW,2016-04-27,71.56,72.576,71.11,72.16,802855
PPG,2016-04-27,113.89,114.65,112.59,112.99,1246896
PPL,2016-04-27,36.62,37.15,36.46,36.86,5312317
PRGO,2016-04-27,99.44,100.332,96.37,97.24,4251892
PRU,2016-04-27,79.67,80.45,79.2,79.65,2590946
PSA,2016-04-27,254.16,254.38,246,248.21,1244215
PSX,2016-04-27,88.85,89.31,88.01,88.95,2451686
PVH,2016-04-27,97.32,98.22,97,97.85,517716
PWR,2016-04-27,23.63,24.38,23.5,24.29,3730653
PXD,2016-04-27,168.59,171.88,163.55,168.72,3882401
PX,2016-04-27,119.49,119.53,117.63,118.45,1493655
PYPL,2016-04-27,39.68,40.18,39.2,40.01,12727635
QCOM,2016-04-27,52.03,53.13,52.01,52.9,8256621
QRVO,2016-04-27,44.3,47.38,44.3,46.62,2317088
RCL,2016-04-27,76.46,78.18,76.4,77.98,2452703
REGN,2016-04-27,406.91,406.91,386.36,390.28,975393
REG,2016-04-27,74.43,74.91,73.9,74.77,367505
RE,2016-04-27,185.52,187.99,184.41,184.8,725922
RF,2016-04-27,9.41,9.63,9.34,9.59,31436836
RHI,2016-04-27,40.21,40.5,38.33,39.13,5418052
RHT,2016-04-27,74.03,74.94,73.67,74.41,1164787
RJF,2016-04-27,53.92,54.23,53.39,53.87,1198046
RL,2016-04-27,95.36,95.36,94.58,94.89,1207983
RMD,2016-04-27,57.89,58.06,55.83,56.65,2650497
ROK,2016-04-27,114.54,116.3,112.5,115.69,908651
ROP,2016-04-27,176.49,180.165,175.87,179.23,454879
ROST,2016-04-27,57.59,58.305,57.13,58.21,1918602
RRC,2016-04-27,39.92,42.09,39.79,41.88,5206488
RSG,2016-04-27,46.12,46.529,46.06,46.49,1313753
RTN,2016-04-27,128.5,130.89,127.56,129.87,3848265
SBAC,2016-04-27,104.05,104.91,103.33,104.82,637025
SBUX,2016-04-27,57.51,57.65,56.62,56.9,12390767
SCG,2016-04-27,66.78,67.47,66.185,67.06,1030487
SCHW,2016-04-27,29.73,30.23,29.565,29.9,7916806
SEE,2016-04-27,52.12,52.83,51.804,52.68,2748612
SHW,2016-04-27,300.28,300.46,296.51,298.78,792105
SIG,2016-04-27,111.08,112.41,110.51,111.92,446212
SJM,2016-04-27,127.58,128.45,126.83,127.94,468216
SLB,2016-04-27,79.78,81.18,79.6,80.6,7311719
SLG,2016-04-27,106.5,107.15,105.39,106.25,531953
SNA,2016-04-27,161.78,162.976,160.67,162.68,432479
SNI,2016-04-27,64.24,64.84,63.54,64.49,676849
SNPS,2016-04-27,48.5,48.81,48.27,48.61,549690
SO,2016-04-27,49.58,49.95,48.76,49.54,5822110
SPGI,2016-04-27,106.9,108.24,106.315,107.92,1356450
SPG,2016-04-27,204.72,205.47,202.88,204.57,1407945
SRCL,2016-04-27,122.41,123.7,122.09,122.99,1443059
SRE,2016-04-27,101.47,103.38,100.56,102.87,1031258
STI,2016-04-27,42.6,43.03,42.07,42.57,4908702
STT,2016-04-27,63.08,64.69,62.26,63.93,3412196
STX,2016-04-27,27,27.39,26.5,27.34,7210194
STZ,2016-04-27,155.99,156.96,154.88,156.64,863375
SWKS,2016-04-27,68.68,72.84,68.48,72.32,6350460
SWK,2016-04-27,112.92,113.687,112.21,113.19,1334900
SYF,2016-04-27,31.14,31.14,30.57,30.88,7985527
SYK,2016-04-27,110.32,111,109.133,110.04,1213644
SYMC,2016-04-27,18.04,18.16,17.96,18.11,5224628
SYY,2016-04-27,46.42,46.68,46.083,46.41,2384832
TAP,2016-04-27,96.12,96.64,95,95.81,1176271
TDG,2016-04-27,230,233.77,229.31,232.64,549302
TEL,2016-04-27,60.57,61.17,60.45,60.95,1486312
TGT,2016-04-27,82.67,83.57,82.2,83.29,3580220
TIF,2016-04-27,72.66,73.58,72.35,73.36,838802
TJX,2016-04-27,77.16,78.05,76.86,77.74,2212061
TMK,2016-04-27,58.01,58.84,57.51,58.35,702903
TMO,2016-04-27,145.61,147.7521,145.155,147.14,1497750
TPR,2016-04-27,41.66,42.13,41.18,42,4705105
TRIP,2016-04-27,62.5,63.74,61.96,63.69,1520460
TROW,2016-04-27,77.19,77.98,76.88,77.46,1952611
TRV,2016-04-27,110.13,110.13,108.88,109.53,2341989
TSCO,2016-04-27,95,96.29,94.54,95.98,937848
TSN,2016-04-27,64.78,65.79,64.75,65.33,2124580
TSS,2016-04-27,54.53,55.56,51.61,52.69,4034839
TWX,2016-04-27,76.66,77.2,76.02,76.91,4067892
TXN,2016-04-27,59.03,60,58.755,59.92,7123930
TXT,2016-04-27,39.84,40.04,39.54,39.88,1432797
T,2016-04-27,37.86,38.91,37.73,38.72,41417702
UAA,2016-04-27,46.56,46.58,44.3,44.8,6509729
UAL,2016-04-27,49.05,49.702,48.7,48.94,5211328
UA,2016-04-27,44.19,44.21,41.75,42.16,1280876
UDR,2016-04-27,35.91,36.08,34.99,35.32,3213680
UHS,2016-04-27,132.2,132.82,130.34,132.12,1060758
ULTA,2016-04-27,207.32,212.92,207.32,212.52,1388255
UNH,2016-04-27,134.34,134.58,131.9,132.8,3358755
UNM,2016-04-27,33.76,34.42,33.75,34.15,2351842
UNP,2016-04-27,88.79,89.8,88.67,89.17,3851810
UPS,2016-04-27,106.28,106.83,105.45,106.46,2871928
URI,2016-04-27,66.85,68.37,66.43,68.07,1666508
USB,2016-04-27,43.38,43.94,43.26,43.53,9686585
UTX,2016-04-27,106.32,107.07,104.88,105.89,6338720
VAR,2016-04-27,84.51,85.25,84,84.86,816398
VFC,2016-04-27,64.14,64.19,63.56,63.95,2345689
VIAB,2016-04-27,43.74,44.14,42.62,43.79,5012479
VLO,2016-04-27,61.77,62.535,60.8,62.19,4611792
VMC,2016-04-27,109.43,111.145,109.26,110.84,669133
VNO,2016-04-27,96.64,96.69,95.4,96.29,541449
VRSK,2016-04-27,78.88,79.16,78.06,78.7,664990
VRSN,2016-04-27,88.71,89.77,88.22,89.41,732474
VRTX,2016-04-27,83.79,85.76,81.78,84.5,2614905
VTR,2016-04-27,62.17,62.7,61.42,62.51,2225727
VZ,2016-04-27,50.46,51.8099,50.46,51.69,17012431
V,2016-04-27,78.41,79,78.17,78.76,6319411
WAT,2016-04-27,133.68,133.84,132.28,133.24,736517
WBA,2016-04-27,81.47,81.97,81.05,81.56,3584176
WDC,2016-04-27,44.51,46.27,43.95,46.08,6213867
WEC,2016-04-27,56.92,58.12,56.83,57.7,2098336
WFC,2016-04-27,50.87,51.41,50.72,50.93,15342749
WHR,2016-04-27,180.17,182,175.86,178.25,1311593
WLTW,2016-04-27,124.59,124.99,123.13,124.69,462677
WMB,2016-04-27,19.56,20.57,19.56,20,16189725
WMT,2016-04-27,69.49,69.78,68.99,69.42,5147280
WM,2016-04-27,56.59,56.76,56.07,56.4,5057301
WRK,2016-04-27,40.73,41.88,40.66,41.63,2022920
WU,2016-04-27,20.25,20.57,20.1722,20.52,3478368
WYNN,2016-04-27,89.39,91.09,88.88,89.17,2514768
WYN,2016-04-27,70.7,72.75,70.3308,72.54,2287957
WY,2016-04-27,32.33,32.4819,32.02,32.32,2716729
XEC,2016-04-27,112.77,115.69,111.22,112.57,1175975
XEL,2016-04-27,39.31,39.98,39.22,39.71,4432137
XLNX,2016-04-27,46.83,47.36,46.35,47.35,3303170
XL,2016-04-27,35.99,36.05,35.52,35.86,2956631
XOM,2016-04-27,87.95,88.715,87.33,88.46,10463503
XRAY,2016-04-27,60.56,61.1,59.93,60.95,922812
XRX,2016-04-27,39.04,40.04,39,40,3822717
XYL,2016-04-27,42.84,43.02,42.55,42.9,1081844
YUM,2016-04-27,81.75,81.945,80.67,81.49,2317543
ZBH,2016-04-27,115.54,117,115.32,115.89,1378736
ZION,2016-04-27,27.45,27.86,27.23,27.84,3110241
ZTS,2016-04-27,47.61,47.81,47.34,47.46,2490103
AAL,2016-04-28,37.04,37.09,35.89,35.97,9836832
AAPL,2016-04-28,97.61,97.88,94.25,94.83,82242690
AAP,2016-04-28,157.58,158.43,155.43,155.87,635737
ABBV,2016-04-28,58.56,62.1,57.53,61.2,16235445
ABC,2016-04-28,89.61,89.61,86.18,86.42,5342208
ABT,2016-04-28,40.08,41.69,39.99,40.42,54527662
ACN,2016-04-28,114.99,116.04,113.98,114.33,2028155
ADBE,2016-04-28,94.8,95.735,93.15,93.64,3497804
ADI,2016-04-28,59.2,59.56,57.56,57.86,2470620
ADM,2016-04-28,39.86,40.62,39.72,40.07,4531692
ADP,2016-04-28,87.84,90.89,87.4,89.1,2953665
ADSK,2016-04-28,60.81,62.34,60.72,61.39,2500793
ADS,2016-04-28,202.92,203.44,200.08,201.2,1265246
AEE,2016-04-28,46.82,47.72,46.55,47.69,1530131
AEP,2016-04-28,61.85,63.41,61.42,63.06,5010186
AES,2016-04-28,11.2,11.31,11.06,11.12,4888655
AET,2016-04-28,115.05,115.96,113.66,114.63,2448178
AFL,2016-04-28,69.06,69.6,68.76,69.01,2755977
AGN,2016-04-28,220.9,222.23,218.42,218.85,2348945
AIG,2016-04-28,56.2,56.665,55.74,55.83,6811402
AIV,2016-04-28,39.89,40.6,39.8889,40.06,966594
AIZ,2016-04-28,84.87,85.689,84.44,84.59,598661
AJG,2016-04-28,44.86,44.95,44.35,44.43,993266
AKAM,2016-04-28,54.48,54.81,52.29,52.41,2530279
ALB,2016-04-28,67.47,67.65,66.15,66.42,649532
ALGN,2016-04-28,74.42,75.74,73.41,73.7,872304
ALK,2016-04-28,73.5,73.585,71.83,72.01,1033347
ALLE,2016-04-28,63.95,66.2,63.66,65.24,1756683
ALL,2016-04-28,65.02,65.55,64.795,64.95,1482820
ALXN,2016-04-28,142.99,146.48,139.12,142.53,3278627
AMAT,2016-04-28,21.26,21.29,20.72,20.81,10876426
AMD,2016-04-28,3.69,3.8,3.6,3.61,20230013
AME,2016-04-28,48.7,48.98,47.21,48.1,8458812
AMGN,2016-04-28,160.22,163.68,159.36,160.56,3354062
AMG,2016-04-28,175.45,177.87,173.1,173.77,425811
AMP,2016-04-28,100.31,100.995,97.76,98.13,1161659
AMT,2016-04-28,103.81,105.34,103.52,104.13,2402326
AMZN,2016-04-28,615.54,626.8,599.2,602,7872605
ANDV,2016-04-28,86.73,87.85,84.92,85.19,1309419
ANSS,2016-04-28,91.44,91.75,89.95,90.56,245323
ANTM,2016-04-28,145.05,146.3999,143.61,144,1361949
AON,2016-04-28,103.11,104.16,102.82,103.16,1252133
AOS,2016-04-28,39.455,39.605,38.575,38.665,1168346
APA,2016-04-28,56.88,57.63,55.28,55.43,2948442
APC,2016-04-28,54.36,55.44,53.03,53.2,4145440
APD,2016-04-28,147.81,152.16,146.87,148.54,2074232
APH,2016-04-28,56.66,57.04,56.14,56.41,961170
ARE,2016-04-28,93.15,94.1025,92.85,93.84,294924
ARNC,2016-04-28,33.66,34.14,33.3,33.45,8952797
ATVI,2016-04-28,34.24,34.87,33.78,33.9,5250207
AVB,2016-04-28,178.19,183.56,177.46,179.56,628902
AVGO,2016-04-28,150.39,154.02,147.33,147.99,2552027
AVY,2016-04-28,73.8,73.99,73.03,73.44,1350869
AWK,2016-04-28,71.65,72.66,71.51,72.39,956015
AXP,2016-04-28,65.73,66.49,65.56,65.84,3797757
AYI,2016-04-28,252.89,255.59,245.39,246.27,603364
AZO,2016-04-28,775,775,765.85,767.47,228602
A,2016-04-28,41.25,41.775,41.06,41.18,1549792
BAC,2016-04-28,14.92,15.08,14.76,14.79,78639319
BAX,2016-04-28,44.05,44.67,43.95,44.26,16267759
BA,2016-04-28,136.29,137.72,134.5,134.8,4938833
BBT,2016-04-28,35.79,36.11,35.47,35.6,3597503
BBY,2016-04-28,33.19,33.43,32.57,32.65,2501757
BDX,2016-04-28,160.6,162.98,159.92,161.93,1275951
BEN,2016-04-28,39.16,39.21,37.99,38.15,4728646
BF.B,2016-04-28,47.03,48.05,46.895,47.705,1345952
BIIB,2016-04-28,278,284.05,277.51,281.08,1403403
BK,2016-04-28,40.86,41.16,40.57,40.65,5453123
BLK,2016-04-28,363.2,365.88,357.68,358.83,509447
BLL,2016-04-28,36.595,37.16,35.93,36.465,6683326
BMY,2016-04-28,71.78,73.06,69.5,72.26,13740722
BRK.B,2016-04-28,146.64,147.46,145.76,146.07,2498145
BSX,2016-04-28,22.07,22.415,21.7,21.83,29459969
BWA,2016-04-28,37.57,37.77,36.26,36.45,4077239
BXP,2016-04-28,130.26,131.15,129.1701,129.65,466503
CAG,2016-04-28,44.53,44.96,44.48,44.69,2127379
CAH,2016-04-28,82.82,83.91,78.13,78.51,7081441
CAT,2016-04-28,78.03,79.17,77.595,77.75,4844552
CA,2016-04-28,30.66,30.77,29.96,30.11,2973227
CBG,2016-04-28,30.63,31.31,30.63,30.88,3081542
CBOE,2016-04-28,64.62,64.76,63.95,64.05,449448
CBS,2016-04-28,55.95,56.71,55.55,56.07,3118918
CB,2016-04-28,117.46,118.31,116.82,117.19,1810911
CCI,2016-04-28,87.07,87.99,86.92,87.14,1424220
CCL,2016-04-28,48.79,49.475,48.61,48.71,4475601
CDNS,2016-04-28,23.68,23.89,23.28,23.35,1795844
CELG,2016-04-28,105.08,110.2,103.36,108.03,8607601
CERN,2016-04-28,57.57,58.31,57.08,57.65,1349972
CFG,2016-04-28,23.4,23.65,23.135,23.24,3265875
CF,2016-04-28,33.12,35.17,32.69,34.32,3609594
CHD,2016-04-28,45.945,46.685,45.6675,46.39,789868
CHK,2016-04-28,7.1,7.59,6.78,6.78,57819247
CHRW,2016-04-28,70.94,71.61,69.84,70.83,2433812
CHTR,2016-04-28,207,212.9,205.63,209.75,3196858
CINF,2016-04-28,65.76,66.98,65.76,66.11,599343
CI,2016-04-28,138.33,141,138.04,139.94,565969
CLX,2016-04-28,124.22,125.39,124.18,124.77,794341
CL,2016-04-28,69.4,71.59,69.39,71.16,6293878
CMA,2016-04-28,44.95,45.97,44.73,44.93,2692776
CMCSA,2016-04-28,30.36,31,30.25,30.575,28125358
CME,2016-04-28,92.68,93.81,91.75,92.33,2115278
CMG,2016-04-28,417.83,431.42,417.38,423.4,1429111
CMI,2016-04-28,116.52,118.47,115.84,116.61,1822010
CMS,2016-04-28,39.53,40.58,38.92,40.37,2824512
CNC,2016-04-28,65,66.47,63.5,63.62,2711043
CNP,2016-04-28,21.27,21.505,21.15,21.36,3039815
COF,2016-04-28,73.56,74.26,72.99,73.37,2641846
COG,2016-04-28,23.79,24.1,23.45,23.58,8760592
COL,2016-04-28,90.18,90.83,89.5,89.73,718274
COO,2016-04-28,156.67,158.31,155.47,155.8,254216
COP,2016-04-28,48.13,49.35,47.5,47.67,12327591
COST,2016-04-28,152.01,153.65,151.14,151.44,2198415
COTY,2016-04-28,29.96,30.25,29.881,30.03,1192145
CPB,2016-04-28,61.2,61.92,61.14,61.49,885183
CRM,2016-04-28,75.38,76.64,74.96,75.38,3824824
CSCO,2016-04-28,28.45,28.59,27.79,27.96,29616182
CSRA,2016-04-28,26.51,26.94,26.29,26.59,804466
CSX,2016-04-28,27.6,27.94,27.31,27.37,7697781
CTAS,2016-04-28,89.73,90.42,89.12,89.28,1263061
CTL,2016-04-28,31.39,31.69,31.23,31.36,3360991
CTSH,2016-04-28,60.1,60.5,59.575,59.73,3110549
CTXS,2016-04-28,83.29,83.9,81.71,82.05,1548137
CVS,2016-04-28,101.99,102.41,101,101.21,4081972
CVX,2016-04-28,103.13,104.26,102.05,102.4,7597951
CXO,2016-04-28,120.69,122.53,118.66,119.03,1393505
C,2016-04-28,46.79,47.53,46.55,46.73,18399482
DAL,2016-04-28,43.44,43.8,42.755,42.86,10229803
DE,2016-04-28,84.13,85.34,83.5,83.93,2167043
DFS,2016-04-28,56.51,57.25,56.46,56.68,2258185
DGX,2016-04-28,75.34,76.2,75.14,75.33,722635
DG,2016-04-28,82.63,82.65,80.76,80.96,2297384
DHI,2016-04-28,31.24,31.315,30.26,30.36,4322650
DHR,2016-04-28,96.6,97.52,96.15,96.35,2395024
DISCA,2016-04-28,28.29,28.59,27.945,28.15,2246926
DISCK,2016-04-28,27.68,27.995,27.39,27.49,2230819
DISH,2016-04-28,49.76,51.22,49.5,50.8,6285305
DIS,2016-04-28,104.54,105.49,103.8,104.03,5658271
DLR,2016-04-28,87.29,88.42,87.24,88.03,1015419
DLTR,2016-04-28,81.63,81.9812,79.8675,80.07,1439619
DOV,2016-04-28,66.38,67.03,65.83,66.04,1513440
DPS,2016-04-28,89.97,91.12,89.5255,90.61,1554597
DRE,2016-04-28,22.25,22.65,22.15,22.21,2795417
DRI,2016-04-28,63.04,63.63,62.11,63.15,1703510
DTE,2016-04-28,86.47,88.13,86.36,88.05,751254
DUK,2016-04-28,77.32,78.42,77.02,78.34,2286957
DVA,2016-04-28,74.67,75.375,74.6146,74.78,569834
DVN,2016-04-28,36.45,37.675,35.9,36.11,12081367
D,2016-04-28,70.22,71.09,70.05,71.03,2678150
EA,2016-04-28,63.12,64.0248,61.91,62.32,4233515
EBAY,2016-04-28,25.09,25.34,24.55,24.62,13422084
ECL,2016-04-28,115.36,115.73,114.69,115.3,1796306
ED,2016-04-28,73.09,74.26,72.72,74.26,1695182
EFX,2016-04-28,117.79,122.55,115.66,120.32,2611144
EIX,2016-04-28,69.27,70.22,69.0111,70.11,1264457
EL,2016-04-28,95.67,97.46,95.47,97.12,1487623
EMN,2016-04-28,76.99,78.79,76.77,78.21,2192340
EMR,2016-04-28,56.11,56.11,54.81,55.02,3572378
EOG,2016-04-28,83.85,84.75,81.6,81.89,3265960
EQIX,2016-04-28,330.77,334.62,327.19,328.24,472117
EQR,2016-04-28,68.29,69.52,67.86,68.94,2273914
EQT,2016-04-28,71.28,73.19,69.09,70.06,3184053
ESRX,2016-04-28,75.52,76.35,74.73,74.93,4412656
ESS,2016-04-28,224.08,227.87,223.36,224.33,379005
ES,2016-04-28,55.42,56.33,55.3,56.06,1486271
ETFC,2016-04-28,25.92,26.135,25.34,25.42,3310230
ETN,2016-04-28,63.51,63.98,62.9,63.19,2457837
ETR,2016-04-28,73.95,74.616,73.52,74.43,1524539
EW,2016-04-28,109.29,109.82,106.97,107.25,1079065
EXC,2016-04-28,35.03,35.52,34.89,35.16,4237930
EXPD,2016-04-28,50.16,50.46,49.56,49.85,1649430
EXPE,2016-04-28,107.55,110.79,106.83,106.99,6173617
EXR,2016-04-28,85.23,86.86,85.23,86.14,602787
FAST,2016-04-28,47.09,47.99,47.0311,47.27,4732968
FBHS,2016-04-28,56.58,57.28,56.04,56.23,701450
FB,2016-04-28,119.575,120.79,116.23,116.73,87110080
FCX,2016-04-28,12.66,13.36,12.61,12.66,62677256
FDX,2016-04-28,166.89,168.16,165.46,165.66,1118856
FE,2016-04-28,32.67,32.96,31.68,32.47,19368755
FFIV,2016-04-28,106.45,106.64,104,104.24,854767
FISV,2016-04-28,98.74,99.96,98.14,98.34,948901
FIS,2016-04-28,66.02,66.46,65.51,65.67,1617682
FITB,2016-04-28,18.56,18.73,18.37,18.49,6425852
FLIR,2016-04-28,30.77,31.13,30.54,30.75,1101027
FLR,2016-04-28,55.1,55.48,54.19,54.28,1116199
FLS,2016-04-28,47.51,48.005,46.79,46.87,1811493
FL,2016-04-28,61.35,62.29,61.29,61.47,1306866
FMC,2016-04-28,43.52,44.14,43.284,43.52,1121955
FOXA,2016-04-28,30.69,30.985,30.4,30.7,9097728
FOX,2016-04-28,30.6,30.84,30.28,30.57,3622806
FRT,2016-04-28,153.28,154.72,153.03,153.54,225324
FTI,2016-04-28,30.13,31.295,29.97,30.22,5810062
F,2016-04-28,13.79,14.22,13.71,14.09,87588790
GD,2016-04-28,142.21,143.45,140.67,141.16,1782992
GE,2016-04-28,30.74,31.22,30.7,30.9,28826782
GGP,2016-04-28,28.67,29.09,28.59,28.75,1722229
GILD,2016-04-28,100.41,100.75,96.8,97,15680263
GIS,2016-04-28,60.7,61.66,60.3922,61.26,2166067
GLW,2016-04-28,19.24,19.24,18.88,18.89,14631769
GM,2016-04-28,31.97,32.73,31.73,32.44,13443216
GOOGL,2016-04-28,723.29,729.26,703.2,705.06,3129502
GOOG,2016-04-28,708.26,714.17,689.55,691.02,2867255
GPC,2016-04-28,97.6,98.21,97.11,97.34,483244
GPN,2016-04-28,74.84,74.86,72.57,72.81,1525930
GPS,2016-04-28,23.85,23.91,23.48,23.53,3897198
GRMN,2016-04-28,43.75,44.36,43.12,43.26,1364363
GS,2016-04-28,165.35,167.32,164.01,164.29,2528028
GT,2016-04-28,30.02,30.68,29.755,29.89,4693294
GWW,2016-04-28,237.5,239.95,235.06,235.96,941706
HAL,2016-04-28,41.13,41.65,40.41,41.04,9288939
HAS,2016-04-28,86.23,86.96,85.07,85.32,860557
HBAN,2016-04-28,10.21,10.28,10.08,10.12,7755857
HBI,2016-04-28,29.48,30.42,29.33,29.53,8887833
HCA,2016-04-28,81.56,83.69,81.51,81.96,4002162
HCN,2016-04-28,69.26,70.06,69.26,69.66,1423583
HCP,2016-04-28,34.01,34.1,33.72,33.91,3218256
HD,2016-04-28,134.81,135.44,132.49,132.73,5553551
HES,2016-04-28,60.44,61.45,59.1,59.18,7033492
HIG,2016-04-28,44.63,44.67,43.7,43.76,4829623
HII,2016-04-28,146,146.4,144.29,145.16,283249
HOG,2016-04-28,49.16,49.24,47.89,47.99,2008592
HOLX,2016-04-28,36,36.25,33.74,33.92,9927522
HON,2016-04-28,115.12,116.52,114.215,114.62,2988785
HPE,2016-04-28,17.17,17.385,16.92,17.03,4787643
HPQ,2016-04-28,12.74,12.8,12.52,12.57,8041135
HP,2016-04-28,64.64,66.09,63.83,64.92,2428369
HRB,2016-04-28,20.6,21.3,20.51,21.01,6202842
HRL,2016-04-28,38.44,39.02,38.42,38.73,2478076
HRS,2016-04-28,80.23,80.72,79.81,80.05,690824
HSIC,2016-04-28,86.74,87.375,84.89,85.265,903820
HST,2016-04-28,15.77,16.15,15.75,15.82,15191055
HSY,2016-04-28,90.5,92.05,90.22,91.66,1384820
HUM,2016-04-28,177.69,179.4,176.88,177.87,431194
IBM,2016-04-28,149.75,150.18,146.725,147.07,3791509
ICE,2016-04-28,48.288,48.712,48.0342,48.172,1737835
IDXX,2016-04-28,81.52,82.06,80.57,80.79,803397
IFF,2016-04-28,119.25,120.54,118.92,119.48,289828
ILMN,2016-04-28,137.61,139.3,135.19,135.75,1499842
INCY,2016-04-28,73.21,74.552,71.32,72.34,1270040
INFO,2016-04-28,34.7,35.07,34.7,34.89,417081
INTC,2016-04-28,31.45,31.71,31.03,31.11,25146389
INTU,2016-04-28,102.66,102.81,101.07,101.37,1329270
IPG,2016-04-28,23.22,23.42,23,23.05,3117779
IP,2016-04-28,43.65,44.26,43.11,43.57,2612647
IQV,2016-04-28,69.45,70.77,68.48,69.98,912760
IRM,2016-04-28,35.85,36.62,35.84,36.24,2936657
IR,2016-04-28,65.76,66.42,65.18,65.33,1850870
ISRG,2016-04-28,209.2798,214.9698,209.2798,210.4998,1116180
ITW,2016-04-28,104.7,105.66,104.3,104.57,1279337
IT,2016-04-28,87.89,88.39,87.06,87.26,170088
IVZ,2016-04-28,31.91,32.12,31.325,31.49,5301508
JBHT,2016-04-28,86,86.26,84.4,84.69,478678
JCI,2016-04-28,41.2042,42,41.0576,41.2565,2443736
JEC,2016-04-28,44.51,45.3,44.36,44.5,634481
JNJ,2016-04-28,112.1,112.71,111.64,112.48,6640041
JNPR,2016-04-28,23.52,23.96,23.34,23.41,6411630
JPM,2016-04-28,63.64,64.415,63.35,63.6,12852527
JWN,2016-04-28,53.37,53.82,52.6,52.73,1529899
KEY,2016-04-28,12.45,12.64,12.36,12.42,13238963
KHC,2016-04-28,78.55,79.23,78.09,78.36,1962623
KIM,2016-04-28,28.03,28.61,27.87,28.42,4768831
KLAC,2016-04-28,71.97,71.97,70.72,70.82,1485664
KMB,2016-04-28,125.16,126.83,125,126.24,2388263
KMI,2016-04-28,18.1,18.13,17.58,17.66,17479499
KMX,2016-04-28,54.85,55.355,53.78,53.93,1151775
KORS,2016-04-28,54.89,55.23,52.65,52.82,2374203
KO,2016-04-28,44.5,44.9,44.46,44.63,10932525
KR,2016-04-28,36.13,36.64,35.8,35.92,5912180
KSS,2016-04-28,45.52,46.18,45.415,45.51,1196702
KSU,2016-04-28,96.27,97.75,95.65,96.04,857697
K,2016-04-28,75.92,76.91,75.79,76.48,859542
LB,2016-04-28,79.24,80.085,78.76,79.5,2765760
LEG,2016-04-28,48.2,48.45,47.51,47.69,931021
LEN,2016-04-28,46.3627,46.4804,44.7941,44.902,2861500
LH,2016-04-28,126,128.3,125.27,125.57,747594
LKQ,2016-04-28,33.92,34.21,32.74,32.89,2962053
LLL,2016-04-28,129.9,132.63,128.66,130.84,1104509
LLY,2016-04-28,76.12,76.66,75.672,76.46,4382989
LMT,2016-04-28,232.2,234.48,231.9,232.72,1034891
LNC,2016-04-28,43.95,44.42,43.6,43.73,1769747
LNT,2016-04-28,34.43,34.845,34.36,34.765,1475312
LOW,2016-04-28,76.29,76.63,75.22,75.39,3188931
LRCX,2016-04-28,79.94,80.3799,77.9599,78.16,3234235
LUK,2016-04-28,17.22,17.31,16.9,16.95,1190592
LUV,2016-04-28,45.48,45.74,43.9537,44.06,8448673
LYB,2016-04-28,88.36,89,86.11,86.36,3555727
L,2016-04-28,39.86,40.16,39.675,39.75,662629
MAA,2016-04-28,96.38,97.3,96.16,96.56,230399
MAC,2016-04-28,76.68,77.565,76.67,76.92,486084
MAR,2016-04-28,67.63,70.75,67.56,69.24,7221058
MAS,2016-04-28,31.54,31.8,31.07,31.16,4182724
MAT,2016-04-28,32.11,32.2,31.24,31.32,3361505
MA,2016-04-28,97.94,100,96.73,97.18,6261391
MCD,2016-04-28,127.86,128.85,127.44,127.92,3385801
MCHP,2016-04-28,50,50.64,49.4,49.51,3001522
MCK,2016-04-28,176.5,176.61,169.13,169.33,3047884
MCO,2016-04-28,99.54,100.82,98.82,99.1,1010914
MDLZ,2016-04-28,43.69,44.0515,43.25,43.375,7402556
MDT,2016-04-28,78.97,80.74,78.86,79.78,7246098
MET,2016-04-28,46.31,46.61,45.58,45.73,5947372
MGM,2016-04-28,21.78,21.92,21.33,21.35,4408171
MHK,2016-04-28,195.59,196.98,192.38,192.83,478737
MKC,2016-04-28,92.59,93.68,92.39,93.37,642070
MLM,2016-04-28,171.5,173.18,169.7,170.07,381202
MMC,2016-04-28,60.04,63.31,60.04,62.81,2527419
MMM,2016-04-28,166.85,168.77,166.2,167,1654654
MNST,2016-04-28,41.26,42.7533,41.1933,42.6133,9762693
MON,2016-04-28,92.87,94.95,92.8,94.27,2065540
MOS,2016-04-28,27.98,29.255,27.52,28.57,7435611
MO,2016-04-28,61.6,62.595,61.56,62.19,5544990
MPC,2016-04-28,40.49,43.26,40.17,40.98,7923002
MRK,2016-04-28,55.89,56.23,55.545,55.74,9094747
MRO,2016-04-28,14.79,15.07,14.325,14.35,21467720
MSFT,2016-04-28,50.62,50.77,49.56,49.9,43134846
MSI,2016-04-28,75.7,76.15,75.17,75.34,674001
MS,2016-04-28,27.23,27.815,27.08,27.23,11096600
MTB,2016-04-28,119.14,120.61,118.67,119.14,961051
MTD,2016-04-28,363.68,367.09,357.5,359.32,168495
MU,2016-04-28,11.53,12.405,11.52,11.62,41186388
MYL,2016-04-28,43.88,43.88,42.455,42.6,8658284
M,2016-04-28,40.91,41.04,40.53,40.6,2298210
NAVI,2016-04-28,13.81,13.9897,13.455,13.48,3602451
NBL,2016-04-28,36.74,37.09,35.66,35.75,4344149
NCLH,2016-04-28,49.42,49.66,48.47,48.73,2098930
NDAQ,2016-04-28,63.59,64.39,62.67,62.86,865786
NEE,2016-04-28,115.8,117.73,115.13,116.47,2153848
NEM,2016-04-28,32.18,33.6,32.17,32.99,8572629
NFLX,2016-04-28,91.5,92.67,90.09,90.28,11474907
NFX,2016-04-28,37.88,38.24,36.03,36.24,5322812
NI,2016-04-28,22.29,22.63,22.21,22.55,1841303
NKE,2016-04-28,58.95,59.89,58.42,58.54,6028575
NLSN,2016-04-28,51.3,52.115,51.24,51.78,2335684
NOC,2016-04-28,206.5,207.68,205.02,205.61,995214
NOV,2016-04-28,31.12,33.925,29.77,33.1,16748154
NRG,2016-04-28,14.85,15.33,14.67,15,6280467
NSC,2016-04-28,92.785,93.716,91.75,91.98,1085521
NTAP,2016-04-28,24.65,24.69,24.28,24.31,2582773
NTRS,2016-04-28,71.69,72.51,71.31,71.61,1225611
NUE,2016-04-28,50.31,51.1,49.8,49.94,2601034
NVDA,2016-04-28,37.08,37.3,36.11,36.2,9530551
NWL,2016-04-28,44.24,44.32,43.195,43.42,5722520
NWSA,2016-04-28,12.6,12.79,12.495,12.54,1763206
NWS,2016-04-28,13.09,13.31,13.01,13.07,666231
OKE,2016-04-28,36.33,36.51,35.33,35.56,3780659
OMC,2016-04-28,83.63,83.96,83.02,83.18,1199095
ORCL,2016-04-28,40.36,40.97,40.17,40.33,9233815
ORLY,2016-04-28,261.54,269.46,261,265.03,1852486
OXY,2016-04-28,77.71,77.71,75.83,76.23,3683334
O,2016-04-28,58.88,59.54,58.83,59.47,1505563
PAYX,2016-04-28,52.64,53.29,52.29,52.82,1993524
PBCT,2016-04-28,15.67,15.76,15.45,15.53,4354386
PCAR,2016-04-28,59.91,60.64,59.34,59.58,2200480
PCG,2016-04-28,57.26,58.06,57.08,57.76,1462815
PCLN,2016-04-28,1330,1355.91,1310.14,1317.59,743380
PDCO,2016-04-28,43.98,44.2299,43.29,43.56,1666958
PEG,2016-04-28,45.69,46.28,45.57,46.28,2588560
PEP,2016-04-28,102.17,103.15,102.16,102.97,4350168
PFE,2016-04-28,32.97,33.18,32.7455,32.91,33035072
PFG,2016-04-28,43.41,43.62,42.79,42.87,2285321
PGR,2016-04-28,32.54,32.79,32.41,32.54,2179871
PG,2016-04-28,79.48,80.265,79.39,79.76,7615948
PHM,2016-04-28,19,19.05,18.47,18.52,8723183
PH,2016-04-28,116.02,117.22,115.15,115.44,1134468
PKG,2016-04-28,65.52,66.78,65.1,65.85,625152
PKI,2016-04-28,51.14,51.6,50.64,50.84,280776
PLD,2016-04-28,45.57,45.9611,45.11,45.65,2338748
PM,2016-04-28,96.61,97.94,96.5,97.35,3207704
PNC,2016-04-28,88,89.0025,87.675,88.19,2047613
PNR,2016-04-28,59.33,59.73,58.51,58.69,1269749
PNW,2016-04-28,70.89,71.9,70.75,71.58,1138016
PPG,2016-04-28,111.89,113.4,111.53,112.77,1617399
PPL,2016-04-28,36.57,37.29,36.42,37.27,4012293
PRGO,2016-04-28,97,97.4599,95.6,96.45,2897410
PRU,2016-04-28,78.74,79.12,77.66,77.94,2631945
PSA,2016-04-28,247.62,251.62,247.447,249.01,801236
PSX,2016-04-28,88.36,89.06,87.34,87.79,3038950
PVH,2016-04-28,97.62,97.86,95.21,95.51,568515
PWR,2016-04-28,24.12,24.28,23.5,23.58,2222647
PXD,2016-04-28,167.19,171.08,163.76,164.99,2431733
PX,2016-04-28,117.6,119.38,117.27,118.26,1193372
PYPL,2016-04-28,41,41.49,39.91,40.07,17799975
QCOM,2016-04-28,52.48,53.28,52.04,52.13,7795038
QRVO,2016-04-28,46.23,46.88,45.64,45.83,1382887
RCL,2016-04-28,77.24,78.02,75.9,76.02,4234713
REGN,2016-04-28,387.11,401.78,385,391.3,924537
REG,2016-04-28,74.27,74.87,74.06,74.32,289735
RE,2016-04-28,183.71,185.6,181.62,184.34,436333
RF,2016-04-28,9.47,9.62,9.38,9.42,21401161
RHI,2016-04-28,39.03,39.71,38.71,38.84,2604188
RHT,2016-04-28,74.2,74.89,73.43,73.64,1108131
RJF,2016-04-28,53.28,53.86,52.55,52.87,740334
RL,2016-04-28,93.98,96.29,93.79,94.01,959371
RMD,2016-04-28,57.16,57.34,55.96,56.5,2648689
ROK,2016-04-28,114.86,115.96,113.86,114.24,739357
ROP,2016-04-28,177.97,179.5,176.35,176.8,510636
ROST,2016-04-28,57.99,58.225,57.31,57.44,2032496
RRC,2016-04-28,41.4,42.68,40.525,40.75,5218847
RSG,2016-04-28,46.23,47.31,46.23,47.25,2753135
RTN,2016-04-28,128.72,129.385,126.25,127.51,4363012
SBAC,2016-04-28,104.02,105.53,103.34,104.05,590536
SBUX,2016-04-28,56.59,57.36,56.32,56.42,9196560
SCG,2016-04-28,66.29,67.94,66.02,67.81,896167
SCHW,2016-04-28,29.52,29.83,28.93,28.98,7304156
SEE,2016-04-28,48.74,50.04,47.94,48.35,6221087
SHW,2016-04-28,296.66,298.4,289.11,289.61,1167606
SIG,2016-04-28,110.15,111.81,108.41,108.69,639689
SJM,2016-04-28,127.33,128.44,127.09,127.78,421226
SLB,2016-04-28,79.99,81.32,79.43,79.78,6661075
SLG,2016-04-28,105.32,106.61,105.13,105.64,457160
SNA,2016-04-28,161.87,164.32,160.64,161.11,411742
SNI,2016-04-28,64.34,65.09,63.32,63.61,790813
SNPS,2016-04-28,48.39,48.92,48.055,48.26,587039
SO,2016-04-28,49.28,49.96,49.1268,49.95,4577120
SPGI,2016-04-28,109.27,109.27,106.91,107.61,971815
SPG,2016-04-28,202.97,205.17,202.92,203.66,759710
SRCL,2016-04-28,121.58,124.32,121.47,121.74,1251050
SRE,2016-04-28,102.04,103.62,102.04,103.09,916379
STI,2016-04-28,42.09,42.62,41.84,42.07,3501092
STT,2016-04-28,63.31,63.89,62.635,62.81,2425982
STX,2016-04-28,27.14,27.585,26.785,26.9,7380376
STZ,2016-04-28,155.68,157.1899,155.055,155.58,782467
SWKS,2016-04-28,71.88,73.59,71.31,71.78,4429223
SWK,2016-04-28,112.27,113.49,111.81,112.41,1188860
SYF,2016-04-28,30.62,31.23,30.5,30.97,5919317
SYK,2016-04-28,109.55,110.49,109.25,109.56,1526072
SYMC,2016-04-28,16.89,17.32,16.59,16.86,23284042
SYY,2016-04-28,46.21,46.615,46.16,46.26,3242015
TAP,2016-04-28,95.02,95.97,94.94,95.67,1170593
TDG,2016-04-28,231.46,233.18,229.65,229.91,361222
TEL,2016-04-28,60.47,60.86,59.97,60.12,1395502
TGT,2016-04-28,82.82,82.99,81.15,81.33,3833010
TIF,2016-04-28,72.69,73,71.92,72.05,943785
TJX,2016-04-28,77.29,77.82,76.695,76.89,1691236
TMK,2016-04-28,57.97,58.89,57.67,58.02,545529
TMO,2016-04-28,147.21,147.9,143.28,145.32,3063539
TPR,2016-04-28,41.72,41.97,41.06,41.21,4063833
TRIP,2016-04-28,64.12,65,63.44,63.6,2886104
TROW,2016-04-28,76.94,77.23,75.44,75.77,1759943
TRV,2016-04-28,108.72,109.87,108.37,109.13,1448345
TSCO,2016-04-28,95.54,96.01,94.82,94.97,1209646
TSN,2016-04-28,65.01,66.57,64.92,65.52,2815307
TSS,2016-04-28,52.58,52.91,51.33,51.59,1850820
TWX,2016-04-28,76.56,77.4,76.14,76.75,4198583
TXN,2016-04-28,60,60.6,58.4928,58.69,9417756
TXT,2016-04-28,39.61,39.93,39.19,39.3,1243813
T,2016-04-28,38.72,38.88,38.55,38.64,20204172
UAA,2016-04-28,44.84,45.99,44.55,44.66,4575502
UAL,2016-04-28,48.84,49.21,47.9,48.06,5661412
UA,2016-04-28,42.11,43.09,41.84,41.89,1445833
UDR,2016-04-28,35.2,35.725,35.05,35.22,1832760
UHS,2016-04-28,132.41,139.77,132.41,134.91,1508814
ULTA,2016-04-28,211.51,211.97,206.58,206.99,891509
UNH,2016-04-28,132.79,134.39,131.685,132.07,3332811
UNM,2016-04-28,33.99,35.1,33.89,34.35,1846459
UNP,2016-04-28,88.56,89.76,88.27,88.51,3863070
UPS,2016-04-28,105.1,106.535,104.06,104.91,4210047
URI,2016-04-28,67.7,68.84,66.66,66.81,1285297
USB,2016-04-28,43.04,43.5599,42.93,43.13,6641440
UTX,2016-04-28,105.15,105.59,103.69,104.23,4670355
VAR,2016-04-28,82.94,85.52,82.07,82.43,1469246
VFC,2016-04-28,63.77,63.85,62.49,62.66,2782894
VIAB,2016-04-28,42,43.36,40.78,42.4,7453402
VLO,2016-04-28,61.76,63.03,60.73,60.91,4581204
VMC,2016-04-28,109.88,110.96,108.55,108.68,1003605
VNO,2016-04-28,95.5,96.16,95.07,95.82,690978
VRSK,2016-04-28,78.41,79.43,78.34,78.68,581654
VRSN,2016-04-28,89.23,91.23,89.09,89.42,962373
VRTX,2016-04-28,81.24,90.25,78.84,86.75,5463306
VTR,2016-04-28,62.03,62.78,61.96,62.26,1890519
VZ,2016-04-28,51.3,51.56,50.92,51.02,13055587
V,2016-04-28,78.35,79.27,77.6,77.68,8322598
WAT,2016-04-28,132.73,133.3,131.15,131.65,513587
WBA,2016-04-28,81.11,81.38,80.16,80.345,2876939
WDC,2016-04-28,46.42,47.58,45.76,46.06,7236611
WEC,2016-04-28,57.34,58.185,57,58.08,1948005
WFC,2016-04-28,50.51,50.93,50.2,50.41,15506288
WHR,2016-04-28,176.81,178.64,174.09,174.78,852845
WLTW,2016-04-28,123.54,124.62,122.68,124.15,910737
WMB,2016-04-28,20.11,20.57,19.58,19.64,8025949
WMT,2016-04-28,69.07,69.62,68.75,68.91,4776912
WM,2016-04-28,56.4,58.955,56.4,58.31,5062832
WRK,2016-04-28,41.24,42.32,40.86,41.75,3306853
WU,2016-04-28,20.41,20.45,20.06,20.12,3411765
WYNN,2016-04-28,88.36,92.37,88.29,89.22,2969777
WYN,2016-04-28,71.79,73.11,71.44,71.62,1514383
WY,2016-04-28,32.555,32.555,31.9,32.02,4322439
XEC,2016-04-28,111.6,113.65,109.52,109.82,798267
XEL,2016-04-28,39.36,39.95,39.16,39.94,3163173
XLNX,2016-04-28,45,45.7499,41.53,43.23,18924859
XL,2016-04-28,33.25,34,32.62,32.74,9685175
XOM,2016-04-28,87.86,88.775,87.5,88.03,11276191
XRAY,2016-04-28,60.73,61.23,60.115,60.33,997259
XRX,2016-04-28,39.8,39.92,39.04,39.32,2502610
XYL,2016-04-28,42.58,42.73,42.0201,42.17,1135086
YUM,2016-04-28,80.99,81.38,80.27,80.44,1412998
ZBH,2016-04-28,116.01,117.77,114.51,115,2483645
ZION,2016-04-28,27.6,27.87,27.32,27.51,2744853
ZTS,2016-04-28,47.23,47.64,46.97,47.19,1888639
AAL,2016-04-29,35.81,35.83,34.1,34.69,17807211
AAPL,2016-04-29,93.99,94.72,92.51,93.74,68531478
AAP,2016-04-29,155.98,156.5,154.14,156.1,454783
ABBV,2016-04-29,61.03,61.445,60.48,61,13052698
ABC,2016-04-29,86.13,86.49,84.37,85.1,3905081
ABT,2016-04-29,40.365,40.38,38.58,38.9,30646842
ACN,2016-04-29,114.19,114.19,112.29,112.92,2451507
ADBE,2016-04-29,92.89,94.58,92.32,94.22,3163816
ADI,2016-04-29,57.6,57.63,55.88,56.32,2612115
ADM,2016-04-29,39.87,40.11,39.495,39.94,4854144
ADP,2016-04-29,88.4,88.89,87.77,88.44,2293003
ADSK,2016-04-29,60.93,61.24,59.14,59.82,1742752
ADS,2016-04-29,200.95,203.65,200.14,203.31,775929
AEE,2016-04-29,47.45,48.06,47.08,48,2112689
AEP,2016-04-29,62.73,63.63,62.09,63.5,2992844
AES,2016-04-29,11.12,11.17,10.92,11.16,4692204
AET,2016-04-29,114,114,111.68,112.27,3709126
AFL,2016-04-29,68.82,69.22,68.52,68.97,3032659
AGN,2016-04-29,219.01,219.4,214.06,216.56,3769791
AIG,2016-04-29,55.62,56.03,55.28,55.82,7791013
AIV,2016-04-29,39.83,40.34,39.4111,40.06,1556831
AIZ,2016-04-29,84.22,84.95,83.86,84.57,1015479
AJG,2016-04-29,45.68,46.45,45.32,46.04,2004296
AKAM,2016-04-29,52.21,52.38,50.38,50.99,2741351
ALB,2016-04-29,66.45,66.45,65.57,66.16,1069378
ALGN,2016-04-29,75.05,75.69,70.03,72.19,1509237
ALK,2016-04-29,71.56,71.635,70.12,70.43,2065597
ALLE,2016-04-29,65.23,65.54,64.57,65.45,958186
ALL,2016-04-29,64.83,65.23,64.36,65.05,2180409
ALXN,2016-04-29,141.88,142.305,137.4,139.28,2051577
AMAT,2016-04-29,20.65,20.67,20.1738,20.47,14884513
AMD,2016-04-29,3.69,3.69,3.45,3.55,17717828
AME,2016-04-29,47.84,48.77,47.72,48.09,3258352
AMGN,2016-04-29,159.39,161.92,156.381,158.3,5386570
AMG,2016-04-29,173,173.57,168.645,170.32,800234
AMP,2016-04-29,97.48,97.84,95.44,95.9,1585949
AMT,2016-04-29,103.95,105.25,102.29,104.88,2678505
AMZN,2016-04-29,666,669.98,654,659.59,10310739
ANDV,2016-04-29,84.58,85.01,79.55,79.69,2955450
ANSS,2016-04-29,90.49,91.07,89.5,90.77,433245
ANTM,2016-04-29,142.68,142.68,139.33,140.77,1579136
AON,2016-04-29,102.66,105.37,102.56,105.12,1760643
AOS,2016-04-29,38.585,38.935,38.29,38.61,1663094
APA,2016-04-29,55.89,56.27,53.29,54.4,4700129
APC,2016-04-29,53.83,54.59,51.63,52.76,5051354
APD,2016-04-29,147.59,148.65,145.44,145.89,1647343
APH,2016-04-29,56.1,56.165,55.39,55.83,1283458
ARE,2016-04-29,93.28,93.83,92.37,92.95,1174090
ARNC,2016-04-29,33.84,34.5,33.21,33.51,13872523
ATVI,2016-04-29,33.6,34.575,33.55,34.47,6444496
AVB,2016-04-29,178.57,179.09,174.68,176.79,897259
AVGO,2016-04-29,146.31,147.79,143.25,145.75,3506716
AVY,2016-04-29,73.37,73.37,72.275,72.61,1116137
AWK,2016-04-29,72.08,72.88,71.5,72.76,1439233
AXP,2016-04-29,65.57,65.79,64.85,65.43,5051200
AYI,2016-04-29,245.93,246.8,239.4,243.89,685261
AZO,2016-04-29,767.23,769,753.44,765.23,259191
A,2016-04-29,40.92,41.04,40.26,40.92,2028332
BAC,2016-04-29,14.73,14.85,14.43,14.56,122128095
BAX,2016-04-29,44.12,44.61,43.835,44.22,8992163
BA,2016-04-29,134.42,135.23,132.81,134.8,3716685
BBT,2016-04-29,35.35,35.65,35.105,35.38,4149067
BBY,2016-04-29,32.59,32.71,31.87,32.08,2898398
BDX,2016-04-29,161.01,161.32,159.81,161.26,1344251
BEN,2016-04-29,37.86,37.96,37.11,37.34,4244947
BF.B,2016-04-29,47.525,48.2349,47.345,48.16,1638270
BIIB,2016-04-29,278.24,280.53,271.395,274.99,1941004
BK,2016-04-29,40.19,40.51,39.75,40.24,5947550
BLK,2016-04-29,356.63,358.04,353.15,356.33,586693
BLL,2016-04-29,36.23,36.385,35.385,35.69,5289336
BMY,2016-04-29,72.06,72.69,71.37,72.18,9503415
BRK.B,2016-04-29,145.4,146.22,144.52,145.48,3895593
BSX,2016-04-29,21.65,21.96,21.65,21.92,11597509
BWA,2016-04-29,36.5,36.67,35.74,35.92,3113396
BXP,2016-04-29,128.99,129.68,128.04,128.86,821366
CAG,2016-04-29,44.52,44.83,44.24,44.56,1853803
CAH,2016-04-29,78.02,80.02,76.54,78.46,6335376
CAT,2016-04-29,78.02,79,77.32,77.72,7702702
CA,2016-04-29,29.83,29.87,29.49,29.66,4616230
CBG,2016-04-29,30.6,30.82,29.42,29.63,2425683
CBOE,2016-04-29,64.36,64.36,61.22,61.96,1146943
CBS,2016-04-29,56.02,56.02,55.29,55.91,3591013
CB,2016-04-29,117,117.96,116.65,117.86,2016206
CCI,2016-04-29,86.93,87.3,86.13,86.88,1800199
CCL,2016-04-29,49.15,49.79,48.25,49.05,5878713
CDNS,2016-04-29,23.28,23.38,23.04,23.19,1898536
CELG,2016-04-29,106.06,108.34,102.39,103.41,6942688
CERN,2016-04-29,57.11,57.31,55.42,56.14,2793604
CFG,2016-04-29,23.08,23.26,22.71,22.86,5315033
CF,2016-04-29,34.13,34.56,32.71,33.07,2902850
CHD,2016-04-29,46.14,46.41,45.93,46.35,1081206
CHK,2016-04-29,6.975,7.148,6.6,6.87,36823104
CHRW,2016-04-29,70.75,71.2,70.39,70.97,1398210
CHTR,2016-04-29,207.64,212.515,204.73,212.24,2968825
CINF,2016-04-29,65.99,66.23,65.52,66.01,678079
CI,2016-04-29,138.94,139.16,137.275,138.54,675366
CLX,2016-04-29,124.36,125.34,124.06,125.23,1282111
CL,2016-04-29,71.03,71.59,70.43,70.92,4889635
CMA,2016-04-29,44.71,45.27,43.14,44.4,5702945
CMCSA,2016-04-29,30.265,30.525,30.01,30.38,29336658
CME,2016-04-29,91.75,92.19,90.69,91.91,1812471
CMG,2016-04-29,422.89,424.74,417.75,420.97,963051
CMI,2016-04-29,117.02,118.64,115.79,117.03,1784039
CMS,2016-04-29,40.07,40.78,39.75,40.68,2834249
CNC,2016-04-29,61.8,62.88,61.1,61.96,2776509
CNP,2016-04-29,21.24,21.5,21.09,21.45,4204156
COF,2016-04-29,72.99,73.29,71.87,72.39,2966520
COG,2016-04-29,23.71,24,22.78,23.4,8403157
COL,2016-04-29,89.24,89.275,87.54,88.19,902663
COO,2016-04-29,154.97,156.2,152.71,153.08,389697
COP,2016-04-29,47.9,48.83,46.95,47.79,9024036
COST,2016-04-29,150.01,150.98,147.46,148.13,3588825
COTY,2016-04-29,29.86,30.6,29.79,30.4,824870
CPB,2016-04-29,61.18,61.85,61.06,61.71,1205960
CRM,2016-04-29,75.01,76.06,74.48,75.8,3227967
CSCO,2016-04-29,27.72,27.83,27.14,27.49,33890149
CSRA,2016-04-29,26.49,26.49,25.84,25.96,794808
CSX,2016-04-29,27.04,27.36,26.82,27.27,10537952
CTAS,2016-04-29,89.01,89.83,88.51,89.78,721179
CTL,2016-04-29,31.34,31.41,30.95,30.95,5360069
CTSH,2016-04-29,59.25,59.5,57.78,58.37,4419080
CTXS,2016-04-29,81.23,81.9955,80.38,81.84,1731021
CVS,2016-04-29,101,101.34,99.87,100.5,4570096
CVX,2016-04-29,101.14,102.63,100.61,102.18,8826940
CXO,2016-04-29,119.22,121.11,114.7,116.17,1714604
C,2016-04-29,46.52,46.86,46.06,46.28,23922690
DAL,2016-04-29,42.55,42.71,41.22,41.67,16658471
DE,2016-04-29,83.53,84.64,83.4,84.11,2111936
DFS,2016-04-29,56.27,56.612,55.9,56.27,2465963
DGX,2016-04-29,75.38,76.14,74.56,75.17,1125887
DG,2016-04-29,80.85,82.03,79.89,81.91,3533352
DHI,2016-04-29,30.34,30.67,29.605,30.06,5670363
DHR,2016-04-29,95.88,97,95.8,96.75,2871090
DISCA,2016-04-29,28.01,28.06,26.99,27.31,4294866
DISCK,2016-04-29,27.29,27.39,26.465,26.78,2262944
DISH,2016-04-29,50.56,50.75,49.13,49.29,4507167
DIS,2016-04-29,103.95,104.21,102.4,103.26,7006884
DLR,2016-04-29,90.66,91.5,87.18,87.98,1148729
DLTR,2016-04-29,79.44,79.93,78.26,79.71,2140517
DOV,2016-04-29,65.95,66.71,65.26,65.7,1953319
DPS,2016-04-29,90.49,90.96,90.02,90.91,1542989
DRE,2016-04-29,22.1,22.24,21.7,21.87,4877041
DRI,2016-04-29,63.07,63.36,61.99,62.25,1422302
DTE,2016-04-29,87.56,89.32,86.98,89.16,1633699
DUK,2016-04-29,77.81,78.85,77.24,78.78,2727378
DVA,2016-04-29,74.44,74.88,73.36,73.9,1137461
DVN,2016-04-29,36.54,36.95,33.82,34.68,17331988
D,2016-04-29,70.6,71.47,70.1,71.47,4506066
EA,2016-04-29,61.81,62.42,61.23,61.85,3729179
EBAY,2016-04-29,24.37,24.58,24.055,24.43,20154889
ECL,2016-04-29,114.84,115.37,114.11,114.98,1326732
ED,2016-04-29,73.83,74.63,73.11,74.6,1998730
EFX,2016-04-29,120.06,120.45,118.84,120.25,969882
EIX,2016-04-29,69.6,70.72,69.27,70.71,2104953
EL,2016-04-29,96.69,96.85,95.31,95.87,1591304
EMN,2016-04-29,74.09,76.53,74.05,76.38,2665448
EMR,2016-04-29,54.94,55.3092,54.36,54.63,4193233
EOG,2016-04-29,82.71,83.24,81.03,82.62,4570581
EQIX,2016-04-29,327.17,331.84,324.685,330.35,465495
EQR,2016-04-29,68.51,68.89,67.45,68.07,2036679
EQT,2016-04-29,70.39,71.27,68.41,70.1,1960939
ESRX,2016-04-29,74.26,74.358,73.19,73.73,3673174
ESS,2016-04-29,223.75,224.68,218.85,220.45,971178
ES,2016-04-29,55.87,56.56,55.39,56.44,1393961
ETFC,2016-04-29,25.26,25.32,24.86,25.18,3343407
ETN,2016-04-29,62.5,63.75,62.32,63.27,3369480
ETR,2016-04-29,74.02,75.18,73.62,75.18,1660076
EW,2016-04-29,107,107.33,104.92,106.21,1575677
EXC,2016-04-29,34.89,35.19,34.6,35.09,5352291
EXPD,2016-04-29,49.42,49.85,49.19,49.61,1945548
EXPE,2016-04-29,116.84,118,113.77,115.77,8366199
EXR,2016-04-29,85.56,86.08,84.1,84.95,881298
FAST,2016-04-29,46.88,47.25,46.34,46.79,3903553
FBHS,2016-04-29,56.28,56.28,54.89,55.41,1166369
FB,2016-04-29,116.82,117.84,115.84,117.58,37140594
FCX,2016-04-29,13.11,14.06,13.05,14,74593037
FDX,2016-04-29,164.85,165.59,163.7415,165.11,1228930
FE,2016-04-29,32.45,33.1,32.21,32.59,8462998
FFIV,2016-04-29,104.09,104.95,102.39,104.75,1152732
FISV,2016-04-29,97.56,97.96,96.34,97.72,1013697
FIS,2016-04-29,65.29,66.11,64.84,65.8,2995260
FITB,2016-04-29,18.42,18.48,18.16,18.31,8684895
FLIR,2016-04-29,30.8,30.8,30.07,30.21,744155
FLR,2016-04-29,54.32,55.17,54.1,54.66,994455
FLS,2016-04-29,47.42,49.52,47.13,48.81,2665715
FL,2016-04-29,61.21,61.49,60.58,61.44,1982152
FMC,2016-04-29,43.29,43.6,42.78,43.26,1563678
FOXA,2016-04-29,30.4,30.48,29.78,30.26,9994924
FOX,2016-04-29,30.23,30.32,29.655,30.12,4228519
FRT,2016-04-29,152.65,153.21,150.84,152.08,466604
FTI,2016-04-29,30.32,31.25,29.835,30.49,4130668
F,2016-04-29,13.93,14.03,13.53,13.56,69695145
GD,2016-04-29,140.1,140.83,139,140.52,1893673
GE,2016-04-29,30.75,30.97,30.6,30.75,28902630
GGP,2016-04-29,28.59,28.64,27.955,28.03,4687102
GILD,2016-04-29,91.19,92.53,87.8,88.21,33629186
GIS,2016-04-29,61.06,61.47,60.89,61.34,2703179
GLW,2016-04-29,18.88,18.9,18.52,18.67,10593077
GM,2016-04-29,32.35,32.35,31.52,31.8,12532963
GOOGL,2016-04-29,704.12,712.11,703.78,707.88,2913898
GOOG,2016-04-29,690.7,697.62,689,693.01,2487673
GPC,2016-04-29,96.91,96.91,95.58,95.97,948166
GPN,2016-04-29,72.65,73.08,71.67,72.18,2355872
GPS,2016-04-29,23.53,23.53,23,23.18,3821572
GRMN,2016-04-29,43.09,43.19,42.23,42.63,1130649
GS,2016-04-29,163.8,164.68,162.56,164.11,2890849
GT,2016-04-29,29.74,29.94,28.515,28.97,6997287
GWW,2016-04-29,234.84,235.51,232.48,234.52,852557
HAL,2016-04-29,41.1,41.93,40.41,41.31,10388847
HAS,2016-04-29,85.26,85.3,84.22,84.64,709550
HBAN,2016-04-29,10.06,10.13,9.97,10.06,16772587
HBI,2016-04-29,29.45,29.48,28.57,29.03,4410026
HCA,2016-04-29,81.47,81.515,79.3,80.62,3281554
HCN,2016-04-29,69.21,69.66,68.44,69.42,1717600
HCP,2016-04-29,33.71,33.88,33.16,33.83,9443463
HD,2016-04-29,132.71,134.3,131.75,133.89,4610053
HES,2016-04-29,59.81,60.72,58.03,59.62,4629200
HIG,2016-04-29,43.25,44.46,42.97,44.38,4388136
HII,2016-04-29,144.66,145.47,143.59,144.77,321479
HOG,2016-04-29,47.98,47.9945,47.23,47.83,1733004
HOLX,2016-04-29,33.57,33.86,33.025,33.59,7474407
HON,2016-04-29,114.41,115.01,113.69,114.27,2719446
HPE,2016-04-29,16.89,16.91,16.51,16.66,7088889
HPQ,2016-04-29,12.49,12.51,12.13,12.27,13491933
HP,2016-04-29,64.24,66.26,64.16,66.12,3092894
HRB,2016-04-29,20.87,20.93,20.19,20.24,7820462
HRL,2016-04-29,38.57,38.83,38.2,38.55,2854764
HRS,2016-04-29,79.83,80.25,79.1,80.01,1009566
HSIC,2016-04-29,84.69,84.9425,83.775,84.35,984246
HST,2016-04-29,15.37,16.1,15.14,15.82,11998981
HSY,2016-04-29,91.74,93.21,91.4001,93.11,1820948
HUM,2016-04-29,177.34,178.17,175.05,177.07,606096
IBM,2016-04-29,146.49,147.34,144.191,145.94,4225790
ICE,2016-04-29,47.896,48.156,47.632,48.006,3020515
IDXX,2016-04-29,84,84.5,81.39,84.35,2620558
IFF,2016-04-29,119.28,119.68,118.3,119.47,318298
ILMN,2016-04-29,135,135.89,132,134.99,2149459
INCY,2016-04-29,71.46,73.17,70.01,72.27,1353486
INFO,2016-04-29,34.77,34.995,34.51,34.89,497718
INTC,2016-04-29,30.86,30.87,30.1,30.28,36443747
INTU,2016-04-29,100.48,101.09,99.2,100.89,1613587
IPG,2016-04-29,23.05,23.08,22.74,22.94,4304174
IP,2016-04-29,43.5,43.75,43,43.27,3242976
IQV,2016-04-29,70,70.17,68.66,69.07,815551
IRM,2016-04-29,36.31,36.55,36.15,36.53,3531170
IR,2016-04-29,65.12,65.8,64.95,65.54,2454504
ISRG,2016-04-29,208.9998,209.5372,206.6665,208.7865,846387
ITW,2016-04-29,104.16,104.9,103.63,104.52,1768632
IT,2016-04-29,87.05,87.46,86.645,87.17,219651
IVZ,2016-04-29,31.16,31.35,30.505,31.01,3881963
JBHT,2016-04-29,84.04,84.4,82.57,82.88,973927
JCI,2016-04-29,40.7225,40.7539,39.9686,40.3351,3602168
JEC,2016-04-29,44.39,45.09,44.27,44.58,642310
JNJ,2016-04-29,112.06,112.22,111.51,112.08,7774512
JNPR,2016-04-29,23.96,24.25,23.26,23.4,7656286
JPM,2016-04-29,63.09,63.61,62.7,63.2,16376353
JWN,2016-04-29,52.24,52.24,50.58,51.13,3116013
KEY,2016-04-29,12.31,12.44,12.19,12.29,17204576
KHC,2016-04-29,77.61,78.285,77.13,78.07,3208743
KIM,2016-04-29,28.26,28.35,27.76,28.12,3742758
KLAC,2016-04-29,70.61,70.67,69.54,69.94,887094
KMB,2016-04-29,125.74,126.25,123.91,125.19,3109573
KMI,2016-04-29,17.74,18.03,17.43,17.76,14697110
KMX,2016-04-29,53.84,53.84,52.64,52.95,2613551
KORS,2016-04-29,52.78,52.87,50.9,51.66,3476992
KO,2016-04-29,44.53,44.86,44.5,44.8,11716045
KR,2016-04-29,35.67,35.71,34.78,35.39,8253857
KSS,2016-04-29,45.46,45.46,44.06,44.3,2045493
KSU,2016-04-29,96,97.05,93.82,94.75,1393961
K,2016-04-29,76.41,76.94,76.06,76.81,1300545
LB,2016-04-29,79.1,79.15,77.5,78.29,2028733
LEG,2016-04-29,48.4,49.46,47.53,49.29,2594210
LEN,2016-04-29,44.7451,44.8696,43.5196,44.4216,2993840
LH,2016-04-29,125.17,125.74,124.32,125.32,784878
LKQ,2016-04-29,32.92,33.09,31.47,32.05,3832499
LLL,2016-04-29,130.58,131.87,129.9,131.53,695658
LLY,2016-04-29,76.51,76.51,75.1,75.53,3386635
LMT,2016-04-29,232.1,232.965,230.82,232.38,952725
LNC,2016-04-29,43.53,44.14,43.01,43.45,2983687
LNT,2016-04-29,34.7,35.305,34.4875,35.26,1429908
LOW,2016-04-29,75.46,76.13,74.86,76.02,6631886
LRCX,2016-04-29,77.83,77.9489,75.68,76.4,4548109
LUK,2016-04-29,16.91,17,16.49,16.68,1644765
LUV,2016-04-29,44.11,44.64,43.46,44.61,11026503
LYB,2016-04-29,85.66,86.06,81.6,82.67,6077721
L,2016-04-29,39.68,39.84,39.35,39.68,1159433
MAA,2016-04-29,96.21,96.35,94.97,95.71,343411
MAC,2016-04-29,76.49,76.73,75.7,76.08,1167796
MAR,2016-04-29,68.98,70.43,68.64,70.09,6485753
MAS,2016-04-29,31.04,31.07,30.45,30.71,4373597
MAT,2016-04-29,31.11,31.39,30.915,31.09,3731584
MA,2016-04-29,96.83,97.66,96.0763,96.99,5338522
MCD,2016-04-29,127.93,127.93,126.1,126.49,6276920
MCHP,2016-04-29,49.34,49.34,48.13,48.59,2316565
MCK,2016-04-29,168.44,169.23,166.41,167.82,2145645
MCO,2016-04-29,95.8,95.89,92.12,95.72,4467346
MDLZ,2016-04-29,42.98,43.23,42.59,42.96,10307042
MDT,2016-04-29,79.41,79.68,78.77,79.15,7610083
MET,2016-04-29,45.5,46.04,44.59,45.1,7788598
MGM,2016-04-29,21.37,21.55,21.17,21.3,4878488
MHK,2016-04-29,192.74,193.32,190.16,192.63,552581
MKC,2016-04-29,93.09,93.87,92.82,93.78,793450
MLM,2016-04-29,169.75,170.18,167.37,169.23,814522
MMC,2016-04-29,62.76,63.48,62.7,63.15,2138966
MMM,2016-04-29,166.98,167.78,166.495,167.38,1961811
MNST,2016-04-29,47.89,48.6266,46.6666,48.0733,15494493
MON,2016-04-29,94.12,94.83,93.291,93.68,2349473
MOS,2016-04-29,28.42,28.74,27.7,27.99,7336159
MO,2016-04-29,62.28,63.13,62.25,62.71,6470251
MPC,2016-04-29,40.71,40.99,38.08,39.08,7856215
MRK,2016-04-29,55.64,55.64,54.56,54.84,13228031
MRO,2016-04-29,14.54,14.88,13.72,14.09,27966607
MSFT,2016-04-29,49.35,50.25,49.35,49.87,48411684
MSI,2016-04-29,75.07,75.3,74.22,75.19,986875
MS,2016-04-29,27.01,27.24,26.86,27.06,15477364
MTB,2016-04-29,118.65,119.08,117.51,118.32,1026961
MTD,2016-04-29,357.08,360.07,353.98,357.95,144467
MU,2016-04-29,11.63,11.69,10.645,10.75,40162144
MYL,2016-04-29,42.37,42.73,41.31,41.71,7688093
M,2016-04-29,40.65,40.65,39.305,39.59,3274693
NAVI,2016-04-29,13.46,13.69,13.32,13.67,4678677
NBL,2016-04-29,36.04,36.58,35.12,36.11,4901501
NCLH,2016-04-29,49.5,50.2,47.78,48.89,2526741
NDAQ,2016-04-29,62.58,62.58,61.25,61.71,1119041
NEE,2016-04-29,116.21,117.75,115.15,117.58,2340275
NEM,2016-04-29,33.32,34.99,33.31,34.97,11696873
NFLX,2016-04-29,90.5,90.56,88.21,90.03,13968018
NFX,2016-04-29,36.49,37.09,34.99,36.25,3739973
NI,2016-04-29,22.43,22.73,22.25,22.71,1937667
NKE,2016-04-29,58.41,59.087,58.1,58.94,8178658
NLSN,2016-04-29,51.76,52.24,51.63,52.14,3366777
NOC,2016-04-29,205.52,206.37,204.52,206.26,938050
NOV,2016-04-29,33.33,36.49,33.28,36.04,13923952
NRG,2016-04-29,15.1,15.25,14.85,15.1,5496983
NSC,2016-04-29,91.57,91.97,89.5,90.11,2555916
NTAP,2016-04-29,24.17,24.17,23.38,23.64,3862308
NTRS,2016-04-29,71.22,71.721,70.41,71.08,1673652
NUE,2016-04-29,49.96,50.41,49.38,49.78,5645643
NVDA,2016-04-29,36.05,36.13,35.14,35.53,8047562
NWL,2016-04-29,45.89,46.9,44.96,45.54,14456678
NWSA,2016-04-29,12.48,12.58,12.22,12.42,1965028
NWS,2016-04-29,13.03,13.09,12.76,12.96,733283
OKE,2016-04-29,35.78,36.72,35.58,36.15,3742576
OMC,2016-04-29,83.16,83.19,82.46,82.97,1643694
ORCL,2016-04-29,40.17,40.17,39.37,39.86,12883301
ORLY,2016-04-29,263.62,265.59,260.16,262.68,1069925
OXY,2016-04-29,76.5,77.23,75.78,76.65,4495288
O,2016-04-29,59.2,59.4,58.69,59.2,2300816
PAYX,2016-04-29,52.3,52.6,51.8,52.12,2286596
PBCT,2016-04-29,15.52,15.58,15.38,15.5,6059268
PCAR,2016-04-29,59.11,60,58.59,58.91,2335012
PCG,2016-04-29,57.4,58.32,56.945,58.2,1896037
PCLN,2016-04-29,1332.41,1368.46,1332.41,1343.66,1018017
PDCO,2016-04-29,43.21,43.36,42.835,43.35,1150497
PEG,2016-04-29,45.34,46.43,44.32,46.13,4065223
PEP,2016-04-29,102.93,103.17,102.4,102.96,4604048
PFE,2016-04-29,32.87,32.95,32.43,32.71,34213618
PFG,2016-04-29,42.5,42.97,42.18,42.68,2912820
PGR,2016-04-29,32.4,32.68,32.255,32.6,2336914
PG,2016-04-29,79.67,80.15,79.37,80.12,9390964
PHM,2016-04-29,18.5,18.63,18.2,18.39,5883918
PH,2016-04-29,115.58,116.595,115.05,116.02,1041752
PKG,2016-04-29,65.79,66.4,64.7,64.88,1190181
PKI,2016-04-29,50.46,50.53,49.77,50.42,503415
PLD,2016-04-29,45.33,45.53,44.7935,45.41,3624805
PM,2016-04-29,97.42,98.58,97.41,98.12,4268316
PNC,2016-04-29,87.69,88.13,87.1,87.78,2589555
PNR,2016-04-29,58.58,59.12,57.83,58.08,2583807
PNW,2016-04-29,70.61,72.81,70.23,72.65,1487969
PPG,2016-04-29,112.4,112.73,109.75,110.39,2308459
PPL,2016-04-29,37.29,37.75,36.978,37.64,5430959
PRGO,2016-04-29,96.35,96.76,94.86,96.67,3354367
PRU,2016-04-29,77.66,78.13,76.87,77.64,2524981
PSA,2016-04-29,247.62,248.32,241.77,244.81,883875
PSX,2016-04-29,85.21,86.03,81.15,82.11,7296812
PVH,2016-04-29,95.76,95.93,93.91,95.6,899491
PWR,2016-04-29,23.56,23.96,23.51,23.72,2134168
PXD,2016-04-29,165.32,168.88,162.05,166.1,2181993
PX,2016-04-29,113.67,118.35,112.14,117.46,1962633
PYPL,2016-04-29,39.71,39.87,38.59,39.18,10001401
QCOM,2016-04-29,51.83,52,50.11,50.52,11437400
QRVO,2016-04-29,45.67,46.495,43.97,45.03,2132228
RCL,2016-04-29,78.4,79.45,73.86,77.4,6731743
REGN,2016-04-29,388.63,393,373.14,376.71,889597
REG,2016-04-29,73.84,74.33,73.01,73.7,420739
RE,2016-04-29,183.54,185.495,182.8,184.9,490955
RF,2016-04-29,9.38,9.445,9.26,9.38,23878095
RHI,2016-04-29,38.78,38.78,37.96,38.31,2086193
RHT,2016-04-29,73.18,73.72,72.34,73.37,989121
RJF,2016-04-29,52.64,52.67,51.85,52.17,1173738
RL,2016-04-29,94,94.4302,91.98,93.21,825367
RMD,2016-04-29,56.43,56.65,55.43,55.8,1188087
ROK,2016-04-29,113.96,114.4,112.85,113.47,894672
ROP,2016-04-29,175.87,177.05,175.02,176.09,555864
ROST,2016-04-29,56.94,57.1,56.07,56.78,2941203
RRC,2016-04-29,42.28,44.68,41.61,44.11,6345688
RSG,2016-04-29,47.3,47.52,46.75,47.07,2905629
RTN,2016-04-29,127.32,127.498,125.32,126.35,2783930
SBAC,2016-04-29,103.41,104.24,102.12,103.04,731719
SBUX,2016-04-29,56.02,56.43,55.29,56.23,12133364
SCG,2016-04-29,67.62,68.79,67.24,68.69,1064916
SCHW,2016-04-29,28.79,28.84,28.11,28.41,9875921
SEE,2016-04-29,48.04,48.33,45.71,47.36,7007933
SHW,2016-04-29,289.38,289.77,285.5,287.31,747817
SIG,2016-04-29,108.48,108.88,107.07,108.56,649603
SJM,2016-04-29,127.31,128.24,125.79,126.98,684703
SLB,2016-04-29,79.99,81.27,79.05,80.34,8606612
SLG,2016-04-29,105.26,105.53,102.57,105.08,1144256
SNA,2016-04-29,160.09,160.99,159.04,159.28,415237
SNI,2016-04-29,63.59,63.59,61.9,62.35,1390163
SNPS,2016-04-29,48.08,48.14,47.21,47.52,1783543
SO,2016-04-29,49.78,50.12,49.27,50.1,5558627
SPGI,2016-04-29,106.66,107.36,105.9,106.85,1791105
SPG,2016-04-29,203,203.37,200.12,201.17,1504907
SRCL,2016-04-29,99.94,101,91.05,95.56,8670339
SRE,2016-04-29,102.52,103.43,102.065,103.35,1363752
STI,2016-04-29,41.76,42.01,41.46,41.74,5413107
STT,2016-04-29,62.35,62.76,61.7,62.3,2381801
STX,2016-04-29,26.17,26.22,21.61,21.77,24443229
STZ,2016-04-29,154.9,157.24,154.7,156.06,858215
SWKS,2016-04-29,70.42,72.01,66.043,66.82,8591989
SWK,2016-04-29,111.93,112.63,111.38,111.92,1220168
SYF,2016-04-29,30.78,31,30.285,30.57,4897838
SYK,2016-04-29,106.71,109.46,106.71,109.01,1487240
SYMC,2016-04-29,16.68,16.8,16.56,16.645,18406939
SYY,2016-04-29,46.01,46.31,45.825,46.07,5061191
TAP,2016-04-29,95.49,96.6,95.02,95.63,1375382
TDG,2016-04-29,228.5,229.83,226.165,227.87,609366
TEL,2016-04-29,60,60,58.96,59.48,1587492
TGT,2016-04-29,80.6,80.68,79.01,79.5,6839280
TIF,2016-04-29,72.09,72.09,70.95,71.35,1438767
TJX,2016-04-29,76.77,76.77,75.49,75.82,2749947
TMK,2016-04-29,57.93,58.17,57.58,57.89,538460
TMO,2016-04-29,143.9,144.58,141.125,144.25,2205747
TPR,2016-04-29,41.16,41.16,39.81,40.27,4395655
TRIP,2016-04-29,64,64.98,62.38,64.59,1797504
TROW,2016-04-29,75.05,75.75,74.76,75.29,1431679
TRV,2016-04-29,108.96,110.12,108.5,109.9,1697574
TSCO,2016-04-29,94.35,94.87,93.381,94.66,1810170
TSN,2016-04-29,65.29,66.09,65.03,65.82,2644362
TSS,2016-04-29,51.51,51.53,50.11,51.14,2535478
TWX,2016-04-29,76.64,76.64,74.59,75.14,4692138
TXN,2016-04-29,57.71,58.2,56.83,57.04,10774696
TXT,2016-04-29,39.1,39.155,38.51,38.68,1815398
T,2016-04-29,38.64,38.88,38.48,38.82,25345903
UAA,2016-04-29,44.61,44.66,43.37,43.94,4806128
UAL,2016-04-29,47.89,47.93,45.58,45.81,10249380
UA,2016-04-29,41.71,41.89,40.47,40.8,1964394
UDR,2016-04-29,34.97,35.18,34.23,34.92,2588557
UHS,2016-04-29,134.98,135.26,130.39,133.68,1126580
ULTA,2016-04-29,206.46,208.54,205.25,208.28,826387
UNH,2016-04-29,131.06,131.88,128.93,131.68,4161071
UNM,2016-04-29,34.21,34.425,33.99,34.21,2617484
UNP,2016-04-29,87.86,89.23,86.73,87.23,5221057
UPS,2016-04-29,104.63,105.44,104.37,105.07,2516720
URI,2016-04-29,66.75,67.835,65.88,66.93,1397255
USB,2016-04-29,42.83,43.08,42.47,42.69,10576006
UTX,2016-04-29,103.53,104.94,103.53,104.37,3054310
VAR,2016-04-29,81.99,82.03,80.57,81.18,957066
VFC,2016-04-29,63.89,63.94,61.54,63.05,3858160
VIAB,2016-04-29,42.19,42.8,40.61,40.9,5724280
VLO,2016-04-29,60.47,60.75,58.54,58.87,6701278
VMC,2016-04-29,108.19,108.43,106.47,107.63,1006466
VNO,2016-04-29,95.69,95.925,94.2,95.73,1137790
VRSK,2016-04-29,78.07,78.46,77.07,77.58,799929
VRSN,2016-04-29,91.53,91.99,86.17,86.4,1592544
VRTX,2016-04-29,85.9,86.23,83.4,84.34,2887997
VTR,2016-04-29,60.44,62.22,60.26,62.12,3009881
VZ,2016-04-29,50.95,51.05,50.64,50.94,13684782
V,2016-04-29,77.52,78.01,76.86,77.24,8092698
WAT,2016-04-29,130.94,131.01,128.9,130.16,548648
WBA,2016-04-29,79.58,79.76,78.28,79.28,5421171
WDC,2016-04-29,42.56,44,39,40.865,19380444
WEC,2016-04-29,57.85,58.31,57.16,58.21,1908065
WFC,2016-04-29,50.46,50.46,49.681,49.98,17886992
WHR,2016-04-29,174.78,175.285,173.08,174.14,883185
WLTW,2016-04-29,123.8,125.1699,122.05,124.9,889670
WMB,2016-04-29,19.88,20.14,18.65,19.39,8848224
WMT,2016-04-29,68.73,68.82,66.36,66.87,12098959
WM,2016-04-29,58.4,58.94,58.01,58.79,2691195
WRK,2016-04-29,43.52,44.485,40.91,41.85,2842606
WU,2016-04-29,20.06,20.07,19.81,20,3566965
WYNN,2016-04-29,88.02,90.78,87.77,88.3,3214663
WYN,2016-04-29,71.74,71.95,70,70.95,1729149
WY,2016-04-29,31.94,32.185,31.85,32.12,3952995
XEC,2016-04-29,110.25,111.86,106.92,108.88,1141234
XEL,2016-04-29,39.67,40.1,39.35,40.03,3865674
XLNX,2016-04-29,42.99,43.9,42.7099,43.08,4517307
XL,2016-04-29,32.6,33.04,32.01,32.73,4395955
XOM,2016-04-29,88.68,89.78,87.74,88.4,17885945
XRAY,2016-04-29,59.97,60.15,59.08,59.6,1234736
XRX,2016-04-29,39.16,39.34,38.12,38.4,2874539
XYL,2016-04-29,42.16,42.16,41.6475,41.78,1795354
YUM,2016-04-29,80.39,80.39,79.05,79.56,2257939
ZBH,2016-04-29,115,116.44,114.35,115.77,1969499
ZION,2016-04-29,27.43,27.76,27.23,27.52,3010521
ZTS,2016-04-29,47.16,47.31,46.62,47.03,3342808
AAL,2016-05-02,34.99,35.165,34.4,34.43,8829819
AAPL,2016-05-02,93.965,94.08,92.4,93.64,48160104
AAP,2016-05-02,156.34,156.76,152.6903,155.46,862236
ABBV,2016-05-02,60.79,62,60.7,61.44,9512008
ABC,2016-05-02,85.19,85.37,84.51,85.23,1621893
ABT,2016-05-02,38.85,39.12,38.42,38.85,21292314
ACN,2016-05-02,112.9,114.695,112.31,114.4,2293850
ADBE,2016-05-02,94.29,94.99,93.8095,94.9,2330575
ADI,2016-05-02,56.31,57.04,55.96,57.01,1703952
ADM,2016-05-02,39.59,40.545,39.55,40.26,5965239
ADP,2016-05-02,88.24,89.6,88.21,89.43,2228290
ADSK,2016-05-02,60,61.42,59.47,61.37,1318969
ADS,2016-05-02,203.64,204.49,201.04,202.82,671056
AEE,2016-05-02,48.05,48.55,47.7975,48.14,1896176
AEP,2016-05-02,63.6,64.4231,63.41,64.36,5027977
AES,2016-05-02,11.15,11.37,11.12,11.3,3722711
AET,2016-05-02,113.26,114.84,112.9,113.85,2114222
AFL,2016-05-02,68.47,69.3,68.34,69.13,2273367
AGN,2016-05-02,216.69,220.35,216.02,218.11,3113408
AIG,2016-05-02,56.38,56.8,55.89,56.59,9166276
AIV,2016-05-02,40.17,41.21,40.11,41.11,1226672
AIZ,2016-05-02,85,86.7,84.97,86.25,711416
AJG,2016-05-02,46.22,46.99,46.16,46.9,1606996
AKAM,2016-05-02,50.75,51.1772,50.03,50.94,1982908
ALB,2016-05-02,66.42,68.36,66.18,67.9,1177211
ALGN,2016-05-02,72.56,75.11,72.39,75.1,1374769
ALK,2016-05-02,70.56,71,70.28,70.53,1100539
ALLE,2016-05-02,65.49,67.12,65.34,66.5,993298
ALL,2016-05-02,65.58,65.58,65.01,65.36,2004543
ALXN,2016-05-02,140.07,140.78,138.5,140.53,1365407
AMAT,2016-05-02,20.5,20.65,20.3,20.31,11773450
AMD,2016-05-02,3.58,3.75,3.57,3.74,16972770
AME,2016-05-02,48.11,48.72,48.11,48.46,1504057
AMGN,2016-05-02,158.62,159.42,157.21,158.99,2433704
AMG,2016-05-02,170.29,172.83,167.26,171.85,733554
AMP,2016-05-02,96.09,97.94,95.11,97.82,1436447
AMT,2016-05-02,105,105.77,104.5,105.51,2100754
AMZN,2016-05-02,663.92,685.5,662.0251,683.85,6578517
ANDV,2016-05-02,79.25,81.26,78.57,81.03,2120679
ANSS,2016-05-02,90.74,92.48,90.36,92.24,435110
ANTM,2016-05-02,141.68,142,139.72,140.48,1612773
AON,2016-05-02,105.55,106.78,105.1101,106.62,892095
AOS,2016-05-02,38.885,39.29,38.79,39.275,874908
APA,2016-05-02,54.61,54.97,53.17,54.24,4649855
APC,2016-05-02,52.62,52.7,50.9,51.95,5067521
APD,2016-05-02,144.82,147.08,144.82,145.87,1360002
APH,2016-05-02,55.91,56.35,55.52,56.26,899264
ARE,2016-05-02,92.73,94.98,92.41,94.16,973755
ARNC,2016-05-02,33.6,33.78,32.55,32.88,8638956
ATVI,2016-05-02,34.7,34.75,33.94,34.58,7586322
AVB,2016-05-02,177.63,181.25,177.63,180.83,569540
AVGO,2016-05-02,146.16,146.83,144.495,146.08,1952538
AVY,2016-05-02,72.65,74.48,72.26,74.35,898930
AWK,2016-05-02,73.1,74.27,72.66,74.19,1578717
AXP,2016-05-02,65.58,66.05,65.175,65.68,4329995
AYI,2016-05-02,245.35,245.82,242.5,245.19,8821510
AZO,2016-05-02,770,776.84,768.3101,774.98,221129
A,2016-05-02,41.2,41.75,41.13,41.71,1285318
BAC,2016-05-02,14.58,14.78,14.4,14.77,68882814
BAX,2016-05-02,44.39,44.72,44.24,44.71,6968985
BA,2016-05-02,134.38,135,133.2283,134.01,3703832
BBT,2016-05-02,35.4,35.575,35.075,35.41,3894417
BBY,2016-05-02,32.29,32.49,31.595,32.27,3120532
BDX,2016-05-02,160.67,162.24,157.6,160.9,1277475
BEN,2016-05-02,37.37,37.88,36.89,37.74,3697314
BF.B,2016-05-02,48.355,48.49,47.61,48.355,1068208
BIIB,2016-05-02,274.74,274.99,268.883,273.69,1359264
BK,2016-05-02,40.28,40.85,40.02,40.77,6055731
BLK,2016-05-02,358.77,362.68,355.12,361.5,739138
BLL,2016-05-02,35.685,36.165,35.61,36.025,4930190
BMY,2016-05-02,72.19,72.34,71.49,71.96,7739057
BRK.B,2016-05-02,145.77,147.1399,145.69,146.89,2774557
BSX,2016-05-02,21.92,22.22,21.84,22,11017744
BWA,2016-05-02,36.16,36.36,35.35,35.69,2587491
BXP,2016-05-02,129.56,131.45,128.74,131.11,459987
CAG,2016-05-02,44.62,45.29,44.58,44.9,2090867
CAH,2016-05-02,77.5,79.5975,77.14,79.5,3795223
CAT,2016-05-02,77.35,78.07,76.62,77.84,3330126
CA,2016-05-02,29.67,29.77,29.35,29.61,3896833
CBG,2016-05-02,29.86,30.16,29.5,30.04,1680921
CBOE,2016-05-02,61.58,63.53,61.43,63.07,598697
CBS,2016-05-02,56.02,56.645,55.6,56.47,2633459
CB,2016-05-02,117.53,119.425,116.97,118.95,1826924
CCI,2016-05-02,87.07,87.73,86.97,87.53,1379582
CCL,2016-05-02,49.33,49.82,49.32,49.53,3542247
CDNS,2016-05-02,23.21,23.58,23.12,23.54,2276578
CELG,2016-05-02,103.25,105.02,102.72,104.97,4918748
CERN,2016-05-02,56.24,56.98,56.01,56.96,1776672
CFG,2016-05-02,22.84,23.09,22.57,23.06,3123289
CF,2016-05-02,33.16,33.48,32.21,33.34,2476240
CHD,2016-05-02,46.35,46.845,46.22,46.745,937636
CHK,2016-05-02,6.83,6.85,6.4,6.59,28265511
CHRW,2016-05-02,71.27,71.97,71.16,71.81,1375991
CHTR,2016-05-02,212.25,218.68,210.25,216.53,2905885
CINF,2016-05-02,65.82,66.68,65.8,66.52,485461
CI,2016-05-02,139.24,139.79,137.53,138.28,653657
CLX,2016-05-02,125.25,127.01,124.85,126.96,1637186
CL,2016-05-02,71.47,72.39,71.42,72.37,4687451
CMA,2016-05-02,44.57,44.65,43.63,44.34,2650528
CMCSA,2016-05-02,30.545,30.765,30.285,30.615,21343768
CME,2016-05-02,92.6,93.7,92.19,93.62,1730019
CMG,2016-05-02,422,434.15,420.33,433.5,965475
CMI,2016-05-02,117.39,117.88,115.66,116.53,2519242
CMS,2016-05-02,40.73,41.33,40.69,41.1,2407298
CNC,2016-05-02,62.05,62.92,61.46,62.87,2342445
CNP,2016-05-02,21.46,21.75,21.435,21.7,4366715
COF,2016-05-02,72.87,73.73,72,73.58,2721511
COG,2016-05-02,23.33,24.62,23.28,24.24,7860726
COL,2016-05-02,88.53,89.37,88.15,89.3,517694
COO,2016-05-02,152.77,155.023,152.62,154.61,361354
COP,2016-05-02,47.56,47.69,46.115,46.85,8278814
COST,2016-05-02,148.76,151.42,147.75,150.93,3361454
COTY,2016-05-02,30.79,31.6025,30.2,31.06,2193719
CPB,2016-05-02,61.7,62.83,61.65,62.65,1353853
CRM,2016-05-02,76.3,77.434,75.71,77.25,3287354
CSCO,2016-05-02,27.48,27.52,27.2,27.37,27361670
CSRA,2016-05-02,25.94,26.28,25.78,26.03,604888
CSX,2016-05-02,27.27,27.54,26.94,27.38,6854582
CTAS,2016-05-02,89.84,90.16,89.53,89.96,471437
CTL,2016-05-02,31.19,31.5,30.85,31.48,7744284
CTSH,2016-05-02,58.37,58.63,57.95,58.37,5368685
CTXS,2016-05-02,81.86,82.76,81.31,82.67,1102880
CVS,2016-05-02,100.5,101.93,100.26,101.45,5486259
CVX,2016-05-02,101.83,103.85,101.8,103.31,6844501
CXO,2016-05-02,116.22,117.79,114.84,117.06,1338829
C,2016-05-02,46.54,46.83,45.9,46.68,13802510
DAL,2016-05-02,42.11,42.49,41.8,42.17,10701798
DE,2016-05-02,84.17,84.93,83.48,84.29,1829251
DFS,2016-05-02,56.51,56.72,56.08,56.41,4734284
DGX,2016-05-02,75.59,75.85,74.91,75.15,1091525
DG,2016-05-02,82.06,82.77,81.79,82.5,2321632
DHI,2016-05-02,30.28,30.7,30.09,30.63,3263724
DHR,2016-05-02,96.73,97.58,96.39,97.39,2268939
DISCA,2016-05-02,27.37,28.09,27.14,27.93,3774775
DISCK,2016-05-02,26.85,27.645,26.62,27.5,1879632
DISH,2016-05-02,49.48,49.545,48.6,48.92,2901035
DIS,2016-05-02,103.3,104.57,102.8,104.36,5285731
DLR,2016-05-02,88.38,89.6,88.02,89.49,974989
DLTR,2016-05-02,80.06,81.13,79.9,80.88,1398313
DOV,2016-05-02,65.24,65.96,64.75,65.5,1088716
DPS,2016-05-02,91.07,92.45,90.82,92.06,1409638
DRE,2016-05-02,21.96,22.3475,21.94,22.28,2914731
DRI,2016-05-02,62.41,63.65,62.27,63.61,1787926
DTE,2016-05-02,89.09,90.49,88.78,90.13,1383801
DUK,2016-05-02,78.83,79.63,78.6837,78.94,2990164
DVA,2016-05-02,74.34,74.53,73.03,73.64,1550486
DVN,2016-05-02,34.43,34.84,33.5,34.56,9928138
D,2016-05-02,71.7,72.475,71.5,72.1,3025241
EA,2016-05-02,62,63.12,61.7,62.89,3361056
EBAY,2016-05-02,24.18,24.39,24.06,24.26,10646091
ECL,2016-05-02,114.47,115.14,113.86,114.27,2031468
ED,2016-05-02,74.66,75.75,74.37,75.4,1687499
EFX,2016-05-02,120.35,121.41,119.68,121.22,709198
EIX,2016-05-02,70.78,71.69,70.39,71.44,2311051
EL,2016-05-02,95.86,97.48,95.68,97.13,2274592
EMN,2016-05-02,75.97,77.97,75.35,77.06,2086732
EMR,2016-05-02,54.5,55.27,54.2,55.21,4255697
EOG,2016-05-02,82.33,83.06,80.68,82.78,4300747
EQIX,2016-05-02,331.1,333.854,329.5,333.62,394960
EQR,2016-05-02,68.72,69.345,68.11,69.15,1484806
EQT,2016-05-02,69.62,69.83,68.395,69.21,1834222
ESRX,2016-05-02,73.87,74.12,73.25,73.62,2837834
ESS,2016-05-02,219.42,223.67,219,222.93,384884
ES,2016-05-02,56.6,57.32,56.49,57.07,1329853
ETFC,2016-05-02,25.19,25.77,24.79,25.72,4685618
ETN,2016-05-02,63.48,63.62,62.17,63.46,2722034
ETR,2016-05-02,75.32,76,75.27,75.56,1455821
EW,2016-05-02,106.72,107.8,106.155,106.86,1339236
EXC,2016-05-02,35.26,35.38,34.82,35.09,3817106
EXPD,2016-05-02,49.53,50.63,49.504,50.26,3216560
EXPE,2016-05-02,115.76,116.99,113.87,116.52,3588130
EXR,2016-05-02,84.98,87.18,84.96,86.87,706045
FAST,2016-05-02,46.93,47.04,46.1,47.02,3346581
FBHS,2016-05-02,55.79,56.52,55.34,56.39,1152959
FB,2016-05-02,117.83,118.73,116.57,118.57,28095168
FCX,2016-05-02,14.03,14.04,13.31,13.55,46207744
FDX,2016-05-02,165.6,168.1799,165.5,167.59,1393131
FE,2016-05-02,32.68,33.24,32.62,33.05,6075168
FFIV,2016-05-02,103.12,104.24,103.01,103.65,963989
FISV,2016-05-02,97.6,99.27,97.6,99.1,795645
FIS,2016-05-02,66,67.36,65.72,67.18,4016680
FITB,2016-05-02,18.35,18.48,18.105,18.45,5782369
FLIR,2016-05-02,30.2,30.89,30.09,30.56,945598
FLR,2016-05-02,54.68,55.02,53.97,54.98,923702
FLS,2016-05-02,48.89,49.22,47.98,48.96,1259063
FL,2016-05-02,61.6,62.19,61.45,62.04,1333338
FMC,2016-05-02,43.25,43.64,42.74,43.62,1613874
FOXA,2016-05-02,30.32,30.43,30,30.36,6944862
FOX,2016-05-02,30.12,30.3085,29.87,30.24,2947640
FRT,2016-05-02,152.72,154.66,152.43,154.32,217399
FTI,2016-05-02,30.47,30.7,29.65,29.96,2655977
F,2016-05-02,13.67,13.79,13.6,13.62,57955420
GD,2016-05-02,140.72,142.8,139.97,141.83,1529103
GE,2016-05-02,30.64,30.99,30.63,30.89,17191087
GGP,2016-05-02,28.18,28.73,28.16,28.63,2491298
GILD,2016-05-02,88.7,89.45,86.75,89,13524049
GIS,2016-05-02,61.59,62.355,61.52,62.22,2848518
GLW,2016-05-02,18.74,18.94,18.7,18.81,8493829
GM,2016-05-02,32.05,32.12,31.7262,31.75,9794022
GOOGL,2016-05-02,711.92,715.41,706.36,714.41,1673820
GOOG,2016-05-02,697.63,700.64,691,698.21,1645265
GPC,2016-05-02,96.16,96.88,96.03,96.76,479122
GPN,2016-05-02,72.76,73.27,72.19,73.26,1485512
GPS,2016-05-02,23.1,23.21,22.7,22.98,6291121
GRMN,2016-05-02,42.88,43.02,42.51,43.01,808422
GS,2016-05-02,165.08,167.19,163.99,166.18,1998361
GT,2016-05-02,29.21,29.21,28.565,28.77,4475769
GWW,2016-05-02,234.77,235.71,231.86,234.45,640571
HAL,2016-05-02,41.53,42.82,41.42,42.05,23540453
HAS,2016-05-02,85.43,86.34,84.72,85.59,736740
HBAN,2016-05-02,10.14,10.21,10,10.19,9808444
HBI,2016-05-02,29.09,29.385,28.82,29.31,2979659
HCA,2016-05-02,80.6,81.24,79.43,81.21,3598367
HCN,2016-05-02,69.68,70.56,69.47,70.28,1787647
HCP,2016-05-02,34.1,34.48,34,34.35,3391963
HD,2016-05-02,134.37,136.25,134.31,136.05,4284363
HES,2016-05-02,59.56,59.76,58.24,58.98,3295128
HIG,2016-05-02,44.67,45.09,44.4565,44.96,2828637
HII,2016-05-02,144.93,146.16,144.52,145.97,238815
HOG,2016-05-02,48.02,48.35,47.15,48.32,1842637
HOLX,2016-05-02,33.7,34.02,33.32,34,4488950
HON,2016-05-02,114.46,114.87,113.83,114.67,3054128
HPE,2016-05-02,16.66,16.75,16.28,16.4,8461206
HPQ,2016-05-02,12.26,12.33,12.02,12.12,12284017
HP,2016-05-02,65.7,65.7,61.85,63.05,3956784
HRB,2016-05-02,20.38,20.5,20.01,20.22,5515248
HRL,2016-05-02,38.56,39.17,38.545,38.71,2344075
HRS,2016-05-02,80.13,80.95,79.51,80.86,1643496
HSIC,2016-05-02,84.43,85.605,84.365,85.5,1169014
HST,2016-05-02,15.9,16.14,15.82,16.01,8381151
HSY,2016-05-02,93.08,93.85,92.86,93.72,1304772
HUM,2016-05-02,178,178.79,177.32,177.61,529036
IBM,2016-05-02,146.56,147,144.43,145.27,3502443
ICE,2016-05-02,48.106,48.95,47.882,48.936,4452330
IDXX,2016-05-02,85,85.43,84.35,85.28,1034880
IFF,2016-05-02,119.76,120.35,119.34,119.81,436527
ILMN,2016-05-02,134.72,136.99,134.34,135.92,1960715
INCY,2016-05-02,72.03,74.47,71.02,74.36,881498
INFO,2016-05-02,35,35.43,34.89,35.37,644995
INTC,2016-05-02,30.45,30.69,30.36,30.61,21086632
INTU,2016-05-02,101.4,102.33,100.62,102.21,1806726
IPG,2016-05-02,23.11,23.38,23.08,23.34,4642665
IP,2016-05-02,43.28,43.69,42.88,43.46,3963398
IQV,2016-05-02,69.47,69.665,68.13,69.1,1485734
IRM,2016-05-02,37.36,37.61,36.5,36.6,12658111
IR,2016-05-02,65.87,66.55,65.29,66.14,1985779
ISRG,2016-05-02,209.2598,211.7931,208.7431,211.1198,711612
ITW,2016-05-02,104.24,105.11,102.9,104.97,1389550
IT,2016-05-02,87.07,88.62,86.815,88.32,336166
IVZ,2016-05-02,30.83,31.43,30.68,31.06,3829739
JBHT,2016-05-02,83.27,83.79,82.45,83.4,600698
JCI,2016-05-02,40.4817,40.6597,39.9895,40.1256,2313028
JEC,2016-05-02,44.62,44.88,44.21,44.88,486095
JNJ,2016-05-02,112.22,112.7897,111.93,112.75,5178847
JNPR,2016-05-02,23.33,23.48,23.06,23.35,3675302
JPM,2016-05-02,63.69,64,63.14,63.79,10247330
JWN,2016-05-02,51.2,51.74,50.42,51.59,2676048
KEY,2016-05-02,12.37,12.52,12.2,12.46,12211836
KHC,2016-05-02,78.07,80.25,78,79.52,3700714
KIM,2016-05-02,28.14,28.59,28.14,28.54,1801151
KLAC,2016-05-02,70.32,70.325,69.74,70.07,871734
KMB,2016-05-02,124.88,125.99,123.83,125.22,1990694
KMI,2016-05-02,17.73,17.76,17.3,17.59,12943624
KMX,2016-05-02,53.21,53.275,51.95,52.2,2337265
KORS,2016-05-02,51.97,53.055,51.24,52.95,2499392
KO,2016-05-02,44.57,45.19,44.57,44.98,12577467
KR,2016-05-02,35.52,35.56,35.16,35.43,9011250
KSS,2016-05-02,44.64,45.13,44.2,45.07,1951797
KSU,2016-05-02,95.55,95.77,94.16,95.24,1794148
K,2016-05-02,77,77.69,76.8,77.44,1427305
LB,2016-05-02,78.58,80.04,78.3701,79.54,2096067
LEG,2016-05-02,49.5,50.01,49.22,49.83,1528748
LEN,2016-05-02,44.6863,45.0882,44.4216,44.9118,1452157
LH,2016-05-02,125.38,126.27,124.99,125.86,784737
LKQ,2016-05-02,32.05,32.47,31.72,32.46,3468542
LLL,2016-05-02,132.61,134.5675,132.61,133.54,884951
LLY,2016-05-02,75.95,77.08,75.81,76.75,3572098
LMT,2016-05-02,232.74,233.8,232.43,233.24,1008300
LNC,2016-05-02,43.56,44.21,43.04,44.13,1659947
LNT,2016-05-02,35.25,35.79,35.155,35.64,1029934
LOW,2016-05-02,75.33,76.73,75.02,76.14,4256369
LRCX,2016-05-02,76.4,77.18,75.78,76.59,3720643
LUK,2016-05-02,16.71,17.12,16.66,16.93,1953216
LUV,2016-05-02,44.63,45,43.925,44.01,5482771
LYB,2016-05-02,83,84.18,82,83.82,3874383
L,2016-05-02,39.75,40.57,39.75,40.15,1105846
MAA,2016-05-02,95.77,97.63,95.77,97.41,294467
MAC,2016-05-02,76.35,77.69,76.095,77.48,848574
MAR,2016-05-02,70.33,70.47,69.54,70.04,4575681
MAS,2016-05-02,30.76,31.41,30.71,31.38,2684019
MAT,2016-05-02,31.12,31.49,30.96,31.33,2016506
MA,2016-05-02,97.15,97.94,96.49,97.77,3813123
MCD,2016-05-02,126.65,128.22,126.5,128.2,4830848
MCHP,2016-05-02,48.86,49.43,48.37,49.35,1713699
MCK,2016-05-02,167.8,168.85,166.85,168.43,1554718
MCO,2016-05-02,95.79,96.4,94.6,96.01,1202741
MDLZ,2016-05-02,43.19,44.48,43.02,44.31,8180335
MDT,2016-05-02,78.91,80.01,78.79,79.35,5582228
MET,2016-05-02,45.35,45.85,44.96,45.84,5081683
MGM,2016-05-02,21.57,21.89,21.54,21.67,4147162
MHK,2016-05-02,194.11,196.68,193.12,196.05,674020
MKC,2016-05-02,94,94.79,93.79,94.32,437142
MLM,2016-05-02,170.19,172.59,169.23,172.14,560584
MMC,2016-05-02,63.31,63.78,63.22,63.65,1864016
MMM,2016-05-02,167.3,168.5,166.94,168.34,1700272
MNST,2016-05-02,48.1366,50.2333,48.1166,49.31,10996128
MON,2016-05-02,93.85,95.88,93.54,95.65,3036525
MOS,2016-05-02,28.27,28.59,27.43,28.52,5288029
MO,2016-05-02,62.83,63.42,62.6,63.12,4740244
MPC,2016-05-02,39.03,39.23,37.63,38.58,7610783
MRK,2016-05-02,54.85,55.36,54.7,55.3,9678915
MRO,2016-05-02,14.02,14.08,13.12,13.55,26223889
MSFT,2016-05-02,50,50.75,49.7799,50.61,33114539
MSI,2016-05-02,75.47,76.03,74.94,76,1022369
MS,2016-05-02,27.1,27.5201,26.84,27.26,14987458
MTB,2016-05-02,118.92,119.41,117.8,118.95,1176403
MTD,2016-05-02,358.23,363.83,357.78,362.99,135793
MU,2016-05-02,10.8,10.86,10.43,10.62,23794773
MYL,2016-05-02,42.1,42.76,41.51,42.71,5999549
M,2016-05-02,39.78,40.15,39.6201,39.91,2919327
NAVI,2016-05-02,13.75,13.87,13.44,13.65,2607045
NBL,2016-05-02,36,36.915,35.53,36.44,3789553
NCLH,2016-05-02,48.83,49.95,48.65,49.83,1625264
NDAQ,2016-05-02,61.74,63.18,61.57,63.01,748277
NEE,2016-05-02,117.83,118.76,117.28,118.06,1912901
NEM,2016-05-02,35.06,35.2,33.93,34.34,8473798
NFLX,2016-05-02,90.41,93.22,89.8901,93.11,12547005
NFX,2016-05-02,36.43,37.37,35.67,37.17,4108835
NI,2016-05-02,22.69,23.11,22.6,22.96,3054145
NKE,2016-05-02,59.09,59.745,58.99,59.59,8647783
NLSN,2016-05-02,52.14,53.01,52.01,52.51,3084127
NOC,2016-05-02,206.87,208.63,205.83,208.31,1039846
NOV,2016-05-02,35.95,36.28,34.56,34.77,13885552
NRG,2016-05-02,15.01,15.08,14.76,14.9,7783614
NSC,2016-05-02,90.82,91.05,89.913,90.72,1390076
NTAP,2016-05-02,23.69,23.79,23.2,23.3,2395699
NTRS,2016-05-02,71.75,71.96,70.77,71.86,1004714
NUE,2016-05-02,49.74,50.4,49.42,50.3,2266236
NVDA,2016-05-02,35.87,36.22,35.7,36,6401920
NWL,2016-05-02,46.21,47.4,45.84,47.18,8044429
NWSA,2016-05-02,12.45,12.69,12.39,12.61,1925446
NWS,2016-05-02,12.98,13.25,12.94,13.18,660869
OKE,2016-05-02,35.96,36.1,34.89,35.98,2413575
OMC,2016-05-02,83.46,83.795,82.97,83.61,1129117
ORCL,2016-05-02,39.9,40.43,39.83,40.3,10454246
ORLY,2016-05-02,262.75,265.5899,262.68,264.28,588441
OXY,2016-05-02,76.22,76.5,75.39,76.33,3354917
O,2016-05-02,59.39,60.4,59.295,59.81,1384433
PAYX,2016-05-02,52.23,52.655,52.12,52.6,1265681
PBCT,2016-05-02,15.53,15.595,15.42,15.55,3841195
PCAR,2016-05-02,59.17,59.36,58.39,58.67,2327138
PCG,2016-05-02,58.36,59.06,58.06,58.67,1791213
PCLN,2016-05-02,1349,1358.78,1325,1356.69,508760
PDCO,2016-05-02,43.4,43.87,43.4,43.61,928461
PEG,2016-05-02,46.26,46.69,45.96,46.17,3689473
PEP,2016-05-02,102.74,103.87,102.64,103.43,3998114
PFE,2016-05-02,32.56,33,32.5,32.8,38066813
PFG,2016-05-02,43,43.33,42.48,43.31,1408578
PGR,2016-05-02,32.63,33.18,32.63,33.07,2217984
PG,2016-05-02,80.02,81.3,80.02,80.97,7862625
PHM,2016-05-02,18.47,18.66,18.36,18.44,6473677
PH,2016-05-02,116.15,116.23,114.27,115.5,1374118
PKG,2016-05-02,65.26,66.13,64.78,66.12,861615
PKI,2016-05-02,50.66,51.6898,50.3,51.66,409603
PLD,2016-05-02,45.47,46.09,45.47,46.01,2468174
PM,2016-05-02,98.42,98.88,97.89,98.56,2899567
PNC,2016-05-02,88.52,88.55,87.63,87.91,2867535
PNR,2016-05-02,57.74,59.14,57.45,58.99,1554101
PNW,2016-05-02,72.78,74.27,72.43,73.35,1768606
PPG,2016-05-02,110.18,111.25,109.04,111.24,1390051
PPL,2016-05-02,37.64,38.58,37.64,38.35,6228189
PRGO,2016-05-02,98.05,98.09,94.82,96.11,3191084
PRU,2016-05-02,78.28,78.8,77.34,78.67,1543640
PSA,2016-05-02,245.24,253.66,245,252.57,998070
PSX,2016-05-02,82.44,82.5,79.98,82.2,4486779
PVH,2016-05-02,96,97.16,94.14,96.91,524067
PWR,2016-05-02,23.74,23.92,23.43,23.92,1666189
PXD,2016-05-02,165.81,166.77,163.49,165.61,1680926
PX,2016-05-02,117.57,118.74,117.05,117.4,1290907
PYPL,2016-05-02,39.07,39.27,38.73,39.02,6777514
QCOM,2016-05-02,50.69,51.17,50.13,51.11,7123453
QRVO,2016-05-02,45.07,45.12,44,44.71,1196446
RCL,2016-05-02,78.13,78.97,77.48,78.72,2446914
REGN,2016-05-02,377.95,385,369.065,384.52,730188
REG,2016-05-02,73.79,75.18,73.76,75.09,415478
RE,2016-05-02,185.46,186.56,184.57,186.06,423403
RF,2016-05-02,9.45,9.48,9.28,9.45,18427871
RHI,2016-05-02,38.55,38.72,38.1,38.34,2025467
RHT,2016-05-02,73.45,74.55,73.21,74.32,1074617
RJF,2016-05-02,52.2,52.92,51.77,52.8,1014669
RL,2016-05-02,93.28,95.56,92.79,95.23,597221
RMD,2016-05-02,55.85,56.26,55.7,56.13,724908
ROK,2016-05-02,113.53,113.91,112.28,113.24,1120825
ROP,2016-05-02,176.03,177.835,175.18,177.5,581953
ROST,2016-05-02,57.07,57.78,56.68,57.59,1267867
RRC,2016-05-02,43.67,44.08,42.62,43.54,5381313
RSG,2016-05-02,47.09,47.62,47.05,47.56,2205705
RTN,2016-05-02,126.72,127.88,126.3,127.14,2226959
SBAC,2016-05-02,103.53,105.38,102.35,105.19,1331865
SBUX,2016-05-02,56.29,57.37,56.11,57.36,8616189
SCG,2016-05-02,68.61,69.88,68.45,69.55,946615
SCHW,2016-05-02,28.44,28.83,28.02,28.79,7043891
SEE,2016-05-02,47.26,48.765,47.2,48.65,2953737
SHW,2016-05-02,285.33,290.07,282.73,289.51,789421
SIG,2016-05-02,109.23,109.81,108.01,109.48,553651
SJM,2016-05-02,127.24,128.26,127,127.68,921206
SLB,2016-05-02,79.95,80.715,78.29,79.4,7388064
SLG,2016-05-02,105.97,106.93,105.43,106.72,521047
SNA,2016-05-02,159.68,160.1,158.59,159.44,390872
SNI,2016-05-02,62.23,62.75,61.41,62.47,951752
SNPS,2016-05-02,47.52,48.81,47.52,48.68,838482
SO,2016-05-02,50.25,50.6897,50.09,50.41,5694629
SPGI,2016-05-02,107.59,107.77,105.35,107.17,2120658
SPG,2016-05-02,202.78,205,202.68,204.52,873098
SRCL,2016-05-02,96.16,96.21,94.275,95.74,3332312
SRE,2016-05-02,103.47,105.32,102.88,104.89,1799146
STI,2016-05-02,42.05,42.23,41.5,42.13,4709777
STT,2016-05-02,62.35,63,61.7,62.91,1807913
STX,2016-05-02,21.14,21.16,20.21,20.48,18806328
STZ,2016-05-02,156.07,158.34,156.07,157.77,916015
SWKS,2016-05-02,66.77,67.28,65.7,67.12,3873318
SWK,2016-05-02,112.02,112.73,111.54,112.08,1108883
SYF,2016-05-02,30.78,31.45,30.69,31.33,6897366
SYK,2016-05-02,109.33,110.22,109.02,109.94,917423
SYMC,2016-05-02,17.1,17.2,16.54,16.75,14748704
SYY,2016-05-02,46.86,48.65,46.79,48.61,7711672
TAP,2016-05-02,95.56,97.135,95.35,96.77,2070083
TDG,2016-05-02,228.11,230.01,225.41,225.5,439482
TEL,2016-05-02,59.47,59.89,59.07,59.8,1251343
TGT,2016-05-02,79.45,80.16,79.04,80.12,4891878
TIF,2016-05-02,71.49,72.18,70.71,72.04,1309683
TJX,2016-05-02,76.19,77.87,76.06,77.8,2875768
TMK,2016-05-02,58.18,58.355,57.75,57.99,733601
TMO,2016-05-02,145.01,146.7699,144.98,146.5,1537092
TPR,2016-05-02,40.49,41.47,40.34,41.34,3395037
TRIP,2016-05-02,64.42,65.24,63.9,64.89,1832834
TROW,2016-05-02,75.65,75.92,74.7,75.69,1334787
TRV,2016-05-02,110.01,111.27,110.01,110.91,1413919
TSCO,2016-05-02,95.14,95.745,94.0001,95.59,732934
TSN,2016-05-02,65.99,67.15,65.82,66.67,3397144
TSS,2016-05-02,51.37,51.985,50.92,51.64,1868972
TWX,2016-05-02,74.86,75.6,73.33,75.32,4762222
TXN,2016-05-02,57.3,57.96,56.95,57.85,6464204
TXT,2016-05-02,38.79,39.15,38.43,39.01,1338676
T,2016-05-02,38.87,39.15,38.78,39.1,22063313
UAA,2016-05-02,43.89,44.1,43.16,43.74,5359466
UAL,2016-05-02,46.61,46.81,45.81,46.66,6626223
UA,2016-05-02,40.57,40.82,39.88,40.27,1453798
UDR,2016-05-02,34.95,35.43,34.793,35.3,1910400
UHS,2016-05-02,133.71,134.83,131.61,134.17,1125599
ULTA,2016-05-02,208.29,210.77,207.54,210.72,667043
UNH,2016-05-02,132.61,132.93,130.92,132.1,2887782
UNM,2016-05-02,34.33,34.33,33.86,34.23,2123522
UNP,2016-05-02,87.99,88.5,86.645,88.12,3492711
UPS,2016-05-02,105.32,105.6,104.58,104.76,2905269
URI,2016-05-02,67.18,67.44,64.985,65.77,1460755
USB,2016-05-02,43.02,43.16,42.62,42.97,8866491
UTX,2016-05-02,103.89,104.9,103.54,104.37,4223633
VAR,2016-05-02,81.39,82.06,81.13,82.06,685342
VFC,2016-05-02,62.49,64.68,62,64.65,3445173
VIAB,2016-05-02,40.77,42.06,40.36,41.98,3335420
VLO,2016-05-02,58.96,60.1,58.11,59.82,5419009
VMC,2016-05-02,108.26,109.48,107.56,109.06,975209
VNO,2016-05-02,96.1,98,96.1,97.43,727152
VRSK,2016-05-02,77.68,78.1672,77.4,77.78,501647
VRSN,2016-05-02,86.49,88.37,85.3,88.13,1401584
VRTX,2016-05-02,84.24,84.7,80.62,83,2165439
VTR,2016-05-02,62.46,63.25,62.315,62.62,1527990
VZ,2016-05-02,51.22,51.45,51.04,51.32,11103773
V,2016-05-02,77.81,78.47,77.16,78.46,7636765
WAT,2016-05-02,130.88,132.99,130.74,132.88,513743
WBA,2016-05-02,79.1,80.79,79.02,80.56,3250295
WDC,2016-05-02,40.61,41.49,40.13,40.85,8391804
WEC,2016-05-02,58.31,58.7,57.95,58.42,2011471
WFC,2016-05-02,50.28,50.7,50.15,50.59,14780296
WHR,2016-05-02,175,178.03,174.41,176.81,920823
WLTW,2016-05-02,125.44,126.74,124.8,125.96,734675
WMB,2016-05-02,19.37,19.37,18.46,18.81,9313949
WMT,2016-05-02,66.62,67.7,66.53,67.59,7609700
WM,2016-05-02,59,59.98,58.93,59.98,3067547
WRK,2016-05-02,41.8,41.8,40.51,41.32,1913636
WU,2016-05-02,20.11,20.18,19.98,20.1,5390755
WYNN,2016-05-02,91.3,94.49,90.77,94.28,4269257
WYN,2016-05-02,71.46,71.58,70.65,70.93,1135149
WY,2016-05-02,32.26,32.44,32.01,32.28,4380771
XEC,2016-05-02,108.74,112.33,107.41,110.35,1439266
XEL,2016-05-02,40.24,40.74,40.11,40.51,2990552
XLNX,2016-05-02,43.21,43.87,43.09,43.74,3141948
XL,2016-05-02,32.89,33.03,31.99,32.25,6430782
XOM,2016-05-02,88.24,89.4765,88.08,89.13,10273739
XRAY,2016-05-02,59.78,60.61,59.45,60.25,1107525
XRX,2016-05-02,38.4,38.6,38.04,38.6,1683490
XYL,2016-05-02,41.85,42.48,41.82,42.25,1727740
YUM,2016-05-02,80.18,81.12,80.04,80.97,1814591
ZBH,2016-05-02,115.77,116.13,114.5,115.93,1632685
ZION,2016-05-02,27.71,27.74,27.215,27.5,2275406
ZTS,2016-05-02,47.2,48.1,46.866,48.03,3705382
AAL,2016-05-03,34.76,34.77,33.85,34.58,10674224
AAPL,2016-05-03,94.2,95.74,93.68,95.18,56831277
AAP,2016-05-03,155.23,156.97,153.91,156.01,530184
ABBV,2016-05-03,60.99,62.09,60.72,61.77,9316558
ABC,2016-05-03,84.93,86.07,84.43,85.48,1950918
ABT,2016-05-03,38.8,38.83,38.21,38.55,18241628
ACN,2016-05-03,113.48,113.88,112.25,113.3,2031649
ADBE,2016-05-03,94.07,94.3899,93.09,93.66,1811411
ADI,2016-05-03,56.33,56.72,56.075,56.23,1653809
ADM,2016-05-03,39.95,40.65,39.03,39.1,5170753
ADP,2016-05-03,89.19,89.49,87.85,88.81,3258693
ADSK,2016-05-03,60.87,61.2,59.7,60.34,1802443
ADS,2016-05-03,201.81,202.3,200.42,201.1,784467
AEE,2016-05-03,48.19,48.75,48.19,48.55,1589836
AEP,2016-05-03,64.32,64.7,64.07,64.5,4468638
AES,2016-05-03,11.2,11.24,10.95,11.13,4572123
AET,2016-05-03,113.46,114.93,113.3,114.07,1782453
AFL,2016-05-03,68.77,69.04,68.26,68.97,2845573
AGN,2016-05-03,217.59,217.708,214,214.82,3593318
AIG,2016-05-03,55.06,56.06,54.96,55.94,11984950
AIV,2016-05-03,41.12,41.6,40.985,41.55,1140498
AIZ,2016-05-03,85.64,86.59,85.38,86.23,724151
AJG,2016-05-03,46.47,46.705,46.12,46.39,1030586
AKAM,2016-05-03,50.82,50.94,49.64,49.91,1979053
ALB,2016-05-03,67.56,68.09,66.83,67.33,872540
ALGN,2016-05-03,74.1,75.41,73.97,74.9,1097673
ALK,2016-05-03,70.5,70.9,69.6,70.41,1408821
ALLE,2016-05-03,66.3,66.44,65.4,65.69,822848
ALL,2016-05-03,64.8,65.59,64.67,65.41,1865875
ALXN,2016-05-03,141.71,147.79,141,144.37,2259306
AMAT,2016-05-03,20.11,20.34,19.98,20.1,16630824
AMD,2016-05-03,3.7,3.71,3.58,3.6,13784844
AME,2016-05-03,48.19,48.38,47.56,47.73,1458372
AMGN,2016-05-03,158.37,158.4599,156,156.35,2862931
AMG,2016-05-03,168.5,168.92,163.06,166.24,785684
AMP,2016-05-03,95.84,96.13,94.005,95.57,1404596
AMT,2016-05-03,104.42,104.99,103.15,104.16,1976795
AMZN,2016-05-03,677.36,680.3,670.43,671.32,4923351
ANDV,2016-05-03,79.53,80.235,78.55,78.65,2280307
ANSS,2016-05-03,91.59,91.89,90.59,91.3,262904
ANTM,2016-05-03,139.9,142.33,139.9,141.42,1232477
AON,2016-05-03,105.81,106.14,104.68,105.77,1189618
AOS,2016-05-03,39.19,39.205,38.365,38.58,1135958
APA,2016-05-03,53.05,53.815,51.41,52.13,5260035
APC,2016-05-03,50.67,52.15,49.11,50.1,9411226
APD,2016-05-03,144.21,145.01,141.99,143.14,3726344
APH,2016-05-03,55.99,56.09,55.5,55.74,816281
ARE,2016-05-03,93.05,93.91,92.47,93.69,574615
ARNC,2016-05-03,32.04,32.19,30.78,31.08,10107827
ATVI,2016-05-03,34.16,34.59,33.94,34.11,4309551
AVB,2016-05-03,180.23,181.52,179.57,181.38,621698
AVGO,2016-05-03,145.1,145.99,142.33,143.2,2398598
AVY,2016-05-03,74.01,75.19,73.22,75.17,1768649
AWK,2016-05-03,74.24,74.5877,73.5401,73.93,1372881
AXP,2016-05-03,65.03,65.05,64.33,64.85,4745438
AYI,2016-05-03,244.95,245.465,241.55,242.3,636431
AZO,2016-05-03,770.66,787.96,770.66,784.58,261957
A,2016-05-03,41.32,41.49,40.91,41.24,1333991
BAC,2016-05-03,14.51,14.51,14.15,14.36,110548960
BAX,2016-05-03,44.36,44.95,44.31,44.39,16850842
BA,2016-05-03,132.7,133.31,131.46,132.49,4028700
BBT,2016-05-03,34.95,35.15,34.625,34.83,4579890
BBY,2016-05-03,32.07,32.07,31.3,31.74,3453331
BDX,2016-05-03,160.87,161.37,159.45,160.43,1320522
BEN,2016-05-03,37.24,37.37,36.27,36.8,2616429
BF.B,2016-05-03,48.02,48.34,47.745,47.965,885226
BIIB,2016-05-03,272.82,276.61,271.09,273.71,1603572
BK,2016-05-03,40.09,40.12,39.4099,39.81,4974319
BLK,2016-05-03,356,356.63,352.08,355.69,485342
BLL,2016-05-03,36.15,36.175,35.3,35.775,3189626
BMY,2016-05-03,71.95,72.03,70.75,71.13,5758736
BRK.B,2016-05-03,145.91,146.09,144.08,144.83,3551450
BSX,2016-05-03,21.89,22.02,21.6,21.78,8318853
BWA,2016-05-03,35.35,36.42,34.48,35.79,2957931
BXP,2016-05-03,130.29,131.06,129.11,129.94,492065
CAG,2016-05-03,44.66,44.76,44.16,44.33,2025755
CAH,2016-05-03,79.15,79.84,78.49,79.24,2777163
CAT,2016-05-03,76.85,77.1,75.585,76.36,4790914
CA,2016-05-03,29.28,29.87,29.28,29.67,4082313
CBG,2016-05-03,29.67,29.69,28.92,29.33,2927030
CBOE,2016-05-03,63,63.12,62.17,62.47,390505
CBS,2016-05-03,55.98,56.285,55.35,55.66,5736619
CB,2016-05-03,118.01,118.62,117.56,118.26,1484806
CCI,2016-05-03,86.92,87.04,85.59,86.29,2212131
CCL,2016-05-03,49.05,49.93,48.93,49.49,3738605
CDNS,2016-05-03,23.33,23.47,23.2201,23.36,1737116
CELG,2016-05-03,103.49,104.65,102.54,103.22,3636616
CERN,2016-05-03,56.5,57.08,56.2,56.92,1586298
CFG,2016-05-03,22.68,22.75,22.29,22.51,3869215
CF,2016-05-03,32.95,33.03,31.19,31.67,3431470
CHD,2016-05-03,46.71,47.23,46.505,46.825,1906732
CHK,2016-05-03,6.38,6.42,5.73,5.8,40165258
CHRW,2016-05-03,71.15,71.38,70.48,70.84,1185790
CHTR,2016-05-03,215.56,216.5,212.24,212.67,1884761
CINF,2016-05-03,65.98,66.54,65.89,66.47,436026
CI,2016-05-03,137.92,139.0799,136.69,137.74,708145
CLX,2016-05-03,129.88,132.5,128.64,129.43,2943276
CL,2016-05-03,72,72.45,71.61,71.85,3671864
CMA,2016-05-03,43.61,43.74,42.81,43.37,2512773
CMCSA,2016-05-03,30.455,30.895,30.325,30.475,22578568
CME,2016-05-03,93.21,93.66,92,92.83,1094069
CMG,2016-05-03,433.6,447.46,433.275,437.95,1290408
CMI,2016-05-03,115.27,120,114.38,118.6,3672990
CMS,2016-05-03,41.15,41.38,40.62,40.99,2660198
CNC,2016-05-03,62.47,63.47,62.4125,62.64,2063624
CNP,2016-05-03,21.59,21.66,21.32,21.44,2559027
COF,2016-05-03,72.56,72.71,71.44,71.97,2184457
COG,2016-05-03,24.03,24.4,23.75,23.88,6052803
COL,2016-05-03,88.49,89.475,88.255,89.33,930879
COO,2016-05-03,154.03,155.02,153.1,154.31,250003
COP,2016-05-03,46.1,46.26,44.71,45.08,8770117
COST,2016-05-03,150.08,152.53,149.6,151.41,2201284
COTY,2016-05-03,30.52,30.7,28.2,28.35,3612590
CPB,2016-05-03,62.25,62.68,61.85,62.12,1478145
CRM,2016-05-03,76.4,76.68,74.38,74.9,3273110
CSCO,2016-05-03,27.16,27.19,26.61,26.86,35319600
CSRA,2016-05-03,25.89,25.89,25.2499,25.33,731069
CSX,2016-05-03,26.8,26.94,26.25,26.54,9652703
CTAS,2016-05-03,89.58,89.77,89.31,89.61,557294
CTL,2016-05-03,30.97,31,30.225,30.58,7598217
CTSH,2016-05-03,58.01,58.3,57.52,57.65,4575212
CTXS,2016-05-03,81.79,81.9705,80.28,80.69,1074467
CVS,2016-05-03,101.82,104.44,100.52,103.92,6346258
CVX,2016-05-03,102.26,102.35,101.05,101.32,7033636
CXO,2016-05-03,115.37,116.26,111.76,112.83,1717421
C,2016-05-03,45.77,45.83,44.98,45.57,21186239
DAL,2016-05-03,42.92,43.2,41.83,42.92,14319492
DE,2016-05-03,83.55,83.85,82.53,83.4,1957402
DFS,2016-05-03,55.83,55.96,54.815,55.55,4811329
DGX,2016-05-03,74.55,75.01,74.04,74.84,756771
DG,2016-05-03,82.12,83.7305,81.84,82.93,1727391
DHI,2016-05-03,30.41,30.525,29.885,29.99,3327491
DHR,2016-05-03,96.72,97.1,96.4,96.88,2098786
DISCA,2016-05-03,27.6,27.7,26.92,27,3540360
DISCK,2016-05-03,27.2,27.28,26.53,26.58,1574410
DISH,2016-05-03,48.5,48.591,47.37,47.39,2828603
DIS,2016-05-03,103.88,103.99,103.19,103.78,6243299
DLR,2016-05-03,89.22,89.5,88.5,89.33,846042
DLTR,2016-05-03,80.46,81.0756,79.7512,80.61,1122976
DOV,2016-05-03,65.07,65.21,64.15,64.77,1368919
DPS,2016-05-03,91.89,92.65,91.65,92.05,1108230
DRE,2016-05-03,22.19,22.23,22.03,22.17,2531671
DRI,2016-05-03,63.29,64.1,63.1451,63.48,1480256
DTE,2016-05-03,90.04,90.54,89.29,89.7,894115
DUK,2016-05-03,78.94,79.61,78.37,78.84,3026758
DVA,2016-05-03,73.06,74.01,72.97,73.71,1014277
DVN,2016-05-03,33.79,33.98,32.4,32.75,12722893
D,2016-05-03,71.87,72.3,71.42,71.94,3919331
EA,2016-05-03,62.61,63.23,62.02,62.08,3230103
EBAY,2016-05-03,24.07,24.25,23.88,23.98,9531479
ECL,2016-05-03,116.86,116.87,112.69,113.59,2659395
ED,2016-05-03,75.47,75.9,74.93,75.22,1574643
EFX,2016-05-03,120.43,120.72,118.76,120.09,816791
EIX,2016-05-03,71.26,71.94,70.49,71.67,2445181
EL,2016-05-03,94.23,95.48,93.02,93.29,3521600
EMN,2016-05-03,76.3,76.39,75.72,76.19,1033282
EMR,2016-05-03,55.48,55.73,54.18,54.67,4960241
EOG,2016-05-03,81.44,82.23,80.05,80.63,3808622
EQIX,2016-05-03,332.45,333.49,328.26,332.89,625683
EQR,2016-05-03,68.89,69.3,68.72,69.23,1295492
EQT,2016-05-03,68,68.63,66.66,68.03,15006305
ESRX,2016-05-03,72.92,73.71,72.43,72.79,4011525
ESS,2016-05-03,221.6,223.81,220.845,223.52,385324
ES,2016-05-03,57.08,57.25,56.625,56.97,1128763
ETFC,2016-05-03,25.3,25.355,24.85,25.29,4317450
ETN,2016-05-03,63.16,63.5,62.53,63.3,3956861
ETR,2016-05-03,75.41,76.61,75.29,76.52,2208434
EW,2016-05-03,106.09,107.35,104.43,105.43,1259587
EXC,2016-05-03,35.01,35.185,34.55,34.78,6374347
EXPD,2016-05-03,49.21,49.24,46.9,47.39,4125220
EXPE,2016-05-03,115.16,116.79,114.4,115.97,2649561
EXR,2016-05-03,87.15,89.06,86.92,88.88,1239891
FAST,2016-05-03,46.55,46.8145,45.82,46.37,2509790
FBHS,2016-05-03,55.93,56.19,55.13,55.39,993232
FB,2016-05-03,117.52,118.16,117.02,117.43,24117463
FCX,2016-05-03,13.04,13.08,12,12.01,58883710
FDX,2016-05-03,165.76,166.22,163.17,164.79,1284234
FE,2016-05-03,33.14,34.02,33.14,33.57,8498726
FFIV,2016-05-03,102.93,103.03,100.828,100.96,793112
FISV,2016-05-03,98.39,99.96,98,98.69,807256
FIS,2016-05-03,69.57,72.23,69.52,71.29,8604527
FITB,2016-05-03,18.2,18.32,17.78,18.03,5613190
FLIR,2016-05-03,30.02,31.17,30.02,31.16,1477016
FLR,2016-05-03,54.36,55.13,53.7987,54.99,1876605
FLS,2016-05-03,48.53,48.56,47.34,48.02,1325217
FL,2016-05-03,61.87,61.95,61.06,61.52,1758153
FMC,2016-05-03,43.62,47.42,43.62,47.32,4246420
FOXA,2016-05-03,30.13,30.255,29.875,29.96,8155421
FOX,2016-05-03,29.96,30.09,29.65,29.69,3417136
FRT,2016-05-03,153.67,155.04,153.52,154.69,338929
FTI,2016-05-03,29.48,29.605,29.01,29.44,2724053
F,2016-05-03,13.5,13.55,13.15,13.43,45594043
GD,2016-05-03,141.14,142.82,140.07,142.34,1291672
GE,2016-05-03,30.64,30.71,30.35,30.63,27715452
GGP,2016-05-03,28.91,29.135,28.665,28.99,3712645
GILD,2016-05-03,88.67,89.12,87,87.17,9881836
GIS,2016-05-03,61.92,62.2,61.47,61.65,2731547
GLW,2016-05-03,18.62,18.69,18.45,18.62,9115238
GM,2016-05-03,31.57,31.6,30.665,31.25,15046269
GOOGL,2016-05-03,712.5,713.37,707.33,708.44,1931040
GOOG,2016-05-03,696.87,697.84,692,692.36,1543785
GPC,2016-05-03,95.94,96.58,95.7,96.39,760608
GPN,2016-05-03,72.53,73.4,72.23,73.06,1718935
GPS,2016-05-03,22.85,22.89,22.42,22.63,6077366
GRMN,2016-05-03,42.57,42.82,41.75,42.28,880620
GS,2016-05-03,163.66,164.11,161.37,163.14,2776969
GT,2016-05-03,28.42,28.585,27.74,28.43,3586234
GWW,2016-05-03,233.18,233.81,230.66,232.82,367185
HAL,2016-05-03,40.66,41.76,39.775,40.44,19669182
HAS,2016-05-03,85.09,85.57,84.82,84.89,491699
HBAN,2016-05-03,10.02,10.11,9.89,10.01,8797104
HBI,2016-05-03,29.16,29.16,28.62,28.75,3520947
HCA,2016-05-03,79.51,79.62,76.83,79.06,5887537
HCN,2016-05-03,69.97,72.36,69.65,71.85,2810116
HCP,2016-05-03,34.3,34.85,34.09,34.84,3457580
HD,2016-05-03,135.45,135.8399,134.04,134.54,3408711
HES,2016-05-03,58.28,58.82,56.44,56.75,4137873
HIG,2016-05-03,44.46,44.82,44.215,44.57,2201152
HII,2016-05-03,144.8,146.47,144.39,145.95,252597
HOG,2016-05-03,47.8,48.2211,47.57,48.11,2457586
HOLX,2016-05-03,33.79,34.33,33.5,34.26,5812668
HON,2016-05-03,113.8,114.935,113.68,114.51,2628762
HPE,2016-05-03,16.23,16.25,15.78,15.93,11065714
HPQ,2016-05-03,12.05,12.11,11.61,11.71,16316517
HP,2016-05-03,61.84,62.27,60.64,61.68,2731657
HRB,2016-05-03,20.01,20.39,19.82,20.29,4724419
HRL,2016-05-03,38.65,38.83,38.3525,38.53,2577438
HRS,2016-05-03,77.19,78.36,76.15,76.43,2250842
HSIC,2016-05-03,84.485,85.93,83.815,84.27,1145412
HST,2016-05-03,15.83,16.13,15.76,16.11,9678304
HSY,2016-05-03,93.5,94.54,92.66,92.86,1796402
HUM,2016-05-03,177.12,178.31,176,176.93,507838
IBM,2016-05-03,144.65,144.9,142.9,144.13,3584261
ICE,2016-05-03,48.454,48.758,47.62,48.196,3408040
IDXX,2016-05-03,84.48,85.29,84.395,85.15,614474
IFF,2016-05-03,118.78,119.61,118.27,119.36,338611
ILMN,2016-05-03,134.3,135.38,132,133.65,2412185
INCY,2016-05-03,73.45,74.4,71.55,72.09,880156
INFO,2016-05-03,35,35.05,34.441,34.64,367270
INTC,2016-05-03,30.41,30.56,30.09,30.36,27111147
INTU,2016-05-03,101.43,101.9,100.7,101.4,891720
IPG,2016-05-03,23.15,23.32,23.055,23.31,4581248
IP,2016-05-03,42.72,42.82,41.62,42.18,4441900
IQV,2016-05-03,64.83,67.61,62.95,67.46,9204548
IRM,2016-05-03,36.52,36.56,36.12,36.5,11558565
IR,2016-05-03,65.57,66.12,65.15,66,1595114
ISRG,2016-05-03,208.9231,209.9365,205.0065,206.2098,1039095
ITW,2016-05-03,104.54,104.7517,103.89,104.47,1503982
IT,2016-05-03,87.88,88.31,86.32,87.11,254840
IVZ,2016-05-03,30.61,30.61,29.635,30.13,5328066
JBHT,2016-05-03,82.65,83.69,81.23,83.63,1033144
JCI,2016-05-03,39.822,39.822,39.089,39.5707,3342609
JEC,2016-05-03,44.31,45.18,43.9304,45.07,2139752
JNJ,2016-05-03,112.56,113.1,112.12,112.69,7554529
JNPR,2016-05-03,23.11,23.28,22.65,22.71,5084822
JPM,2016-05-03,62.9,62.91,61.8,62.56,19120338
JWN,2016-05-03,51.21,51.21,50.06,50.8,2143119
KEY,2016-05-03,12.27,12.29,12.05,12.19,12778110
KHC,2016-05-03,79.02,79.29,78.221,78.68,2508165
KIM,2016-05-03,28.42,28.56,28.28,28.51,2326169
KLAC,2016-05-03,70,70,69.38,69.63,882925
KMB,2016-05-03,124.8,127.19,124.7,126.13,1849244
KMI,2016-05-03,17.28,17.4,16.9536,17.26,15165244
KMX,2016-05-03,51.47,52.36,51.02,51.92,1811319
KORS,2016-05-03,52.12,52.56,51.44,52.43,2199747
KO,2016-05-03,44.87,45.065,44.65,44.84,10420484
KR,2016-05-03,35.18,35.39,35.09,35.2,6469202
KSS,2016-05-03,44.63,44.78,43.78,43.88,2478400
KSU,2016-05-03,94.51,94.51,92.19,93.59,1701390
K,2016-05-03,77.13,77.63,76.65,76.85,1873166
LB,2016-05-03,79.54,79.54,78.2,79.16,1697876
LEG,2016-05-03,49.48,49.7799,48.9,49.66,1384331
LEN,2016-05-03,44.5098,44.6078,43.7451,43.8431,1977356
LH,2016-05-03,124.72,125.99,124.22,125.33,862872
LKQ,2016-05-03,32.17,32.575,31.98,32.5,2149144
LLL,2016-05-03,132.5,134.37,132,134,684072
LLY,2016-05-03,76.34,76.65,75.5897,76.25,3270704
LMT,2016-05-03,232.34,234.83,231.365,234.7,1166399
LNC,2016-05-03,43.16,43.22,42.27,43.16,2273959
LNT,2016-05-03,35.675,35.805,35.33,35.655,787288
LOW,2016-05-03,75.88,76.09,75.14,75.71,3020500
LRCX,2016-05-03,75.73,76.285,75.36,75.73,3325598
LUK,2016-05-03,16.8,16.85,16.4,16.47,1996514
LUV,2016-05-03,44.23,44.28,42.94,43.14,6220546
LYB,2016-05-03,82.61,83.34,81.15,82.97,3860176
L,2016-05-03,39.82,40.04,39.65,39.86,855124
MAA,2016-05-03,97.19,97.81,96.59,97.44,468903
MAC,2016-05-03,76.31,77.01,76.06,76.97,789394
MAR,2016-05-03,69.65,70.39,69.13,70.1,4670859
MAS,2016-05-03,31.24,31.27,30.66,30.72,4194124
MAT,2016-05-03,31.2,31.2,30.61,30.82,4591196
MA,2016-05-03,97.01,97.54,95.92,96.45,3362122
MCD,2016-05-03,127.4,128.99,127.38,128.4,4048446
MCHP,2016-05-03,49.07,49.13,48.565,48.8,2119248
MCK,2016-05-03,166.75,170.07,166.39,168.15,1130289
MCO,2016-05-03,95.25,95.76,93.82,94.57,1172460
MDLZ,2016-05-03,43.69,43.995,43.29,43.67,5867394
MDT,2016-05-03,79.17,79.8,79.0101,79.44,3713613
MET,2016-05-03,45.11,45.2,44.24,44.79,6039579
MGM,2016-05-03,21.41,21.57,21.2037,21.44,4000578
MHK,2016-05-03,194.5,195.2,192.64,193.18,882557
MKC,2016-05-03,94.05,94.65,93.28,93.6,452966
MLM,2016-05-03,171.43,175.71,169.7901,173.19,912449
MMC,2016-05-03,63.15,63.67,62.93,63.55,2247307
MMM,2016-05-03,167.39,168.07,166.66,167.97,1922150
MNST,2016-05-03,49.0266,49.25,48.5,48.7733,3722856
MON,2016-05-03,94.3,95,93.48,93.87,3681412
MOS,2016-05-03,28.19,28.39,27.405,27.51,4966080
MO,2016-05-03,63.05,63.46,62.78,63.2,5197946
MPC,2016-05-03,37.89,38.25,37.29,37.99,5565017
MRK,2016-05-03,55.14,55.45,54.85,55.08,7601210
MRO,2016-05-03,13.14,13.39,12.51,12.79,25388299
MSFT,2016-05-03,50.34,50.41,49.6,49.78,26460244
MSI,2016-05-03,75.63,75.63,74.63,74.96,1234021
MS,2016-05-03,26.88,26.91,26.34,26.89,16716584
MTB,2016-05-03,117.55,117.55,115.44,116.69,802278
MTD,2016-05-03,359.25,360.825,356.77,359.13,84191
MU,2016-05-03,10.49,10.62,10.25,10.36,27847586
MYL,2016-05-03,43.37,44.56,41.85,43.69,11911918
M,2016-05-03,39.68,39.77,39.15,39.49,2924872
NAVI,2016-05-03,13.44,13.46,13.02,13.15,3711575
NBL,2016-05-03,35.73,36.06,35.065,35.21,4132850
NCLH,2016-05-03,49.38,50.31,49.2,50.14,2091912
NDAQ,2016-05-03,62.09,62.48,61.62,62.27,462281
NEE,2016-05-03,118.34,118.95,117.44,118.42,1315763
NEM,2016-05-03,34.5,34.5924,33.39,33.83,7433030
NFLX,2016-05-03,92.08,93.25,91.3,91.54,10593880
NFX,2016-05-03,36.32,36.45,34.955,35.51,5031580
NI,2016-05-03,22.96,23.34,22.91,23.11,2847302
NKE,2016-05-03,59.24,59.845,59.03,59.52,8061257
NLSN,2016-05-03,52.02,52.17,51.29,51.56,2218338
NOC,2016-05-03,207.44,209.791,206.75,209.6,954818
NOV,2016-05-03,34.19,34.9,33.29,34.82,7803450
NRG,2016-05-03,14.75,14.78,13.92,14.03,5892440
NSC,2016-05-03,90.52,90.52,88.09,89.15,1827988
NTAP,2016-05-03,23.16,23.16,22.76,23,2831605
NTRS,2016-05-03,70.65,70.65,69.19,70.28,1338975
NUE,2016-05-03,49.44,49.53,48.3,48.73,3838346
NVDA,2016-05-03,35.59,35.74,35.261,35.57,5600585
NWL,2016-05-03,46.81,47.11,46.48,46.61,5685100
NWSA,2016-05-03,12.49,12.53,12.18,12.23,2713416
NWS,2016-05-03,13.05,13.11,12.77,12.83,661115
OKE,2016-05-03,35.03,35.9,34.56,35.79,3645111
OMC,2016-05-03,83.21,83.59,83.07,83.45,1331270
ORCL,2016-05-03,40.03,40.11,39.53,39.68,11439557
ORLY,2016-05-03,262,269.46,262,268.2,824255
OXY,2016-05-03,75.43,75.88,74.71,75.57,4191874
O,2016-05-03,59.81,60.74,59.73,60.71,1599079
PAYX,2016-05-03,52.28,52.65,52.11,52.4,1503512
PBCT,2016-05-03,15.38,15.49,15.2,15.3,4056500
PCAR,2016-05-03,58.1,58.22,57.45,57.86,2056399
PCG,2016-05-03,58.55,59.11,58.37,59.01,2782134
PCLN,2016-05-03,1346.22,1358.54,1335.08,1354.64,861501
PDCO,2016-05-03,43.39,43.66,43.0411,43.35,1287787
PEG,2016-05-03,46.25,46.77,45.8,46.09,3493412
PEP,2016-05-03,103.41,103.93,103,103.56,3945431
PFE,2016-05-03,33.65,33.97,33.25,33.7,71533580
PFG,2016-05-03,42.62,42.62,41.34,41.77,2478500
PGR,2016-05-03,32.78,33.22,32.67,33.18,2812649
PG,2016-05-03,80.8,81.7,80.69,81.1,7617524
PHM,2016-05-03,18.3,18.43,18.0002,18.2,7043083
PH,2016-05-03,114.68,114.8667,113.15,113.68,823984
PKG,2016-05-03,65.45,65.71,64.71,65.38,719757
PKI,2016-05-03,51.21,51.44,50.54,51.41,698275
PLD,2016-05-03,45.81,46,45.52,45.65,2274155
PM,2016-05-03,98.48,98.85,97.97,98.52,2673013
PNC,2016-05-03,86.65,87.13,86,86.87,1829107
PNR,2016-05-03,58.29,58.305,57.69,57.99,1202298
PNW,2016-05-03,73.28,73.64,72.66,72.98,1183918
PPG,2016-05-03,110.09,110.22,109.02,109.5,1303293
PPL,2016-05-03,38.27,38.46,37.9,38.08,4723384
PRGO,2016-05-03,95.94,98.89,95.74,96.61,3583723
PRU,2016-05-03,77.35,77.52,75.96,77.47,2347326
PSA,2016-05-03,251.81,255.87,251.07,253.25,915501
PSX,2016-05-03,80.7,80.98,79.45,80.01,4397146
PVH,2016-05-03,96.42,96.9,95.7,95.95,752750
PWR,2016-05-03,23.76,23.76,23.19,23.32,1795236
PXD,2016-05-03,163.55,163.81,157.76,159.21,2353834
PX,2016-05-03,116.47,116.6099,114.21,115.09,1477282
PYPL,2016-05-03,38.63,38.97,38.14,38.36,9146618
QCOM,2016-05-03,50.67,50.92,50.19,50.73,7848643
QRVO,2016-05-03,44.32,45.19,44.32,45.04,1433214
RCL,2016-05-03,77.58,78.42,76.98,77.3,2426815
REGN,2016-05-03,379.62,381.725,370.77,371.32,729160
REG,2016-05-03,74.78,75.18,74.34,75.15,414656
RE,2016-05-03,184.46,185.95,184.02,184.71,552592
RF,2016-05-03,9.3,9.32,9.1,9.24,23707299
RHI,2016-05-03,38.1,39.41,38,39,2587908
RHT,2016-05-03,73.86,74.39,72.25,72.35,997897
RJF,2016-05-03,52.04,52.04,50.71,51.36,580865
RL,2016-05-03,94.59,95.25,93.37,94.53,763852
RMD,2016-05-03,55.92,56.26,55.495,55.64,878472
ROK,2016-05-03,112.51,112.54,111.66,112.36,694467
ROP,2016-05-03,176.58,176.58,173.76,176.2,387478
ROST,2016-05-03,57.28,57.69,56.66,57.3,1499319
RRC,2016-05-03,42.78,43.29,41.22,42.17,4398054
RSG,2016-05-03,47.46,47.49,46.79,47.14,2164642
RTN,2016-05-03,125.26,126.33,124.98,126.12,4581995
SBAC,2016-05-03,100,101.69,97.6125,99.03,5441690
SBUX,2016-05-03,56.7,57.059,56.14,56.25,7854260
SCG,2016-05-03,69.73,69.98,69.13,69.68,600422
SCHW,2016-05-03,28.3,28.3,27.675,28,6998627
SEE,2016-05-03,48.12,48.35,46.94,47.08,2195602
SHW,2016-05-03,288.25,289.01,285.83,289,576553
SIG,2016-05-03,108.21,111.13,107.75,109.4,866381
SJM,2016-05-03,127.36,127.96,126.42,126.82,566090
SLB,2016-05-03,78.33,78.43,76.49,77.23,8861396
SLG,2016-05-03,105.79,105.99,104.15,105.14,724621
SNA,2016-05-03,158.15,158.62,155.43,156.5,600949
SNI,2016-05-03,62.24,62.28,60.72,60.86,1419872
SNPS,2016-05-03,48.28,48.6,47.95,48.31,513066
SO,2016-05-03,50.35,50.65,50.27,50.5,3856316
SPGI,2016-05-03,102.29,105.13,102.01,104.5,1398093
SPG,2016-05-03,203.27,205.09,203.17,204.96,758071
SRCL,2016-05-03,95.04,95.755,94.04,94.55,2784183
SRE,2016-05-03,104.73,105.31,104.15,104.89,1881718
STI,2016-05-03,41.43,41.63,41.09,41.43,4402128
STT,2016-05-03,61.84,61.93,60.18,61.06,2877869
STX,2016-05-03,20.38,20.47,19.3,19.44,13705544
STZ,2016-05-03,156.91,158.53,156.19,158.49,1147713
SWKS,2016-05-03,66.94,67.39,66.5425,67.02,3413557
SWK,2016-05-03,111.08,111.188,109.51,110.58,1017475
SYF,2016-05-03,30.99,31.18,30.63,31.08,5487294
SYK,2016-05-03,109.47,109.77,108.79,109.17,851296
SYMC,2016-05-03,16.59,16.72,16.51,16.63,8467955
SYY,2016-05-03,48.48,48.99,48.325,48.51,4571762
TAP,2016-05-03,96.77,99.4499,96.05,98.31,2772140
TDG,2016-05-03,223.23,227.535,223.11,226.49,956090
TEL,2016-05-03,59.49,60.13,59.12,59.75,2186670
TGT,2016-05-03,79.97,80.34,79.57,79.99,3231320
TIF,2016-05-03,71.32,71.59,70.74,71.06,1666131
TJX,2016-05-03,77.19,77.45,76.25,77.03,1994864
TMK,2016-05-03,57.2,57.61,56.85,57.57,489462
TMO,2016-05-03,146.16,146.23,143.725,144.87,981695
TPR,2016-05-03,41.02,41.29,40.43,40.71,2724540
TRIP,2016-05-03,64.27,65.99,63.19,65.83,3946442
TROW,2016-05-03,75.09,75.09,73.94,74.93,1186905
TRV,2016-05-03,109.68,110.69,109.62,110.33,1256524
TSCO,2016-05-03,94.87,96,94.09,95.1,1125331
TSN,2016-05-03,66.72,67.1,66.16,66.36,2870302
TSS,2016-05-03,51.19,51.47,50.6,51.14,1547388
TWX,2016-05-03,74.83,74.83,73.44,73.64,6781039
TXN,2016-05-03,57.22,57.59,57,57.2,5696439
TXT,2016-05-03,38.54,38.76,38.19,38.67,1162280
T,2016-05-03,39.02,39.08,38.68,38.91,21826010
UAA,2016-05-03,43.29,43.39,42.37,42.73,4646387
UAL,2016-05-03,47,47.54,46.15,47.13,6726552
UA,2016-05-03,39.42,40.47,39.42,40.12,1539218
UDR,2016-05-03,35.13,35.58,34.93,35.5,2526712
UHS,2016-05-03,132.82,134.6,131.64,133.88,986736
ULTA,2016-05-03,208.4,210.335,206.74,209.91,901037
UNH,2016-05-03,131.37,133.23,131.1324,132.46,3632324
UNM,2016-05-03,33.65,33.82,33.16,33.62,1535772
UNP,2016-05-03,87.17,87.34,85.68,86.77,4164312
UPS,2016-05-03,104.18,104.58,103.16,104.38,2171935
URI,2016-05-03,65.16,65.48,62.95,63.49,2069850
USB,2016-05-03,42.33,42.555,42,42.5,6581842
UTX,2016-05-03,103.46,103.865,101.87,102.13,4790642
VAR,2016-05-03,81.75,82.285,81.67,81.92,940962
VFC,2016-05-03,64.76,66.31,64.58,64.91,7476332
VIAB,2016-05-03,41.64,41.92,41,41.45,3070279
VLO,2016-05-03,58.03,58.97,57.05,57.63,8338522
VMC,2016-05-03,111.7,114.21,109.36,113.73,2746722
VNO,2016-05-03,95.29,95.76,93.57,94.67,1369917
VRSK,2016-05-03,77.3,77.44,76.41,77.13,953446
VRSN,2016-05-03,87.51,87.59,86.5,87.16,724098
VRTX,2016-05-03,82.18,83.27,80.81,82.16,2063372
VTR,2016-05-03,62.32,63.48,62.2,63.44,1837395
VZ,2016-05-03,51.11,51.32,50.36,50.68,12900743
V,2016-05-03,77.43,78.36,76.93,77.19,7666257
WAT,2016-05-03,131.96,132.53,130.42,131.27,478561
WBA,2016-05-03,79.86,81.92,79.66,81.46,5294031
WDC,2016-05-03,40.54,40.54,39.07,39.36,8993499
WEC,2016-05-03,58.83,59.39,58.345,58.95,2610477
WFC,2016-05-03,49.86,50.13,49.54,50.01,16246390
WHR,2016-05-03,175.13,178.21,174.09,176.89,992156
WLTW,2016-05-03,124.56,126.43,123.655,126.27,1304758
WMB,2016-05-03,18.85,19.46,18.45,19.39,9217348
WMT,2016-05-03,66.86,67.495,66.75,67,5922559
WM,2016-05-03,59.74,59.98,59.47,59.84,2558722
WRK,2016-05-03,41.03,41.03,39.3901,39.93,2337720
WU,2016-05-03,19.97,20.04,19.7,19.83,6178980
WYNN,2016-05-03,92.99,95.73,91.58,94.45,3669064
WYN,2016-05-03,70.56,71.18,70.02,70.95,1267479
WY,2016-05-03,31.76,31.83,31.34,31.57,6345840
XEC,2016-05-03,108.1,108.74,104.045,105.37,1107759
XEL,2016-05-03,40.39,40.73,40.3,40.55,2500822
XLNX,2016-05-03,43.3,43.49,42.96,43.48,2926527
XL,2016-05-03,32.05,32.51,31.92,32.5,6938649
XOM,2016-05-03,88.4,88.63,87.355,88.11,10137435
XRAY,2016-05-03,59.83,60.27,59.46,59.97,971698
XRX,2016-05-03,38.36,38.44,37.76,37.88,1732800
XYL,2016-05-03,41.92,42.27,41.11,41.88,1773471
YUM,2016-05-03,80.61,80.82,79.57,79.72,1502216
ZBH,2016-05-03,115.69,115.94,114.54,114.9,1150755
ZION,2016-05-03,27.08,27.35,26.59,26.83,2715573
ZTS,2016-05-03,47.89,48.37,47.62,48.15,4474579
AAL,2016-05-04,34.17,34.3,33,33.21,13412403
AAPL,2016-05-04,95.2,95.9,93.82,94.19,41025475
AAP,2016-05-04,154.26,156.3,153.6875,155.84,356282
ABBV,2016-05-04,61.3,61.65,61.01,61.46,8691399
ABC,2016-05-04,84.98,85.3,84,84.29,2256078
ABT,2016-05-04,38.35,38.46,38,38.1,13975308
ACN,2016-05-04,112.26,113.91,112.26,113.55,1822137
ADBE,2016-05-04,93.18,93.59,92.55,92.94,1710717
ADI,2016-05-04,55.79,56.13,55.4929,55.83,2344995
ADM,2016-05-04,39.01,39.37,38.56,38.72,4318331
ADP,2016-05-04,88.32,88.74,87.87,88.39,1192758
ADSK,2016-05-04,59.93,60.015,58.36,58.73,2281740
ADS,2016-05-04,200,201.15,199.06,200.75,973728
AEE,2016-05-04,48.47,49.22,48.24,48.73,2498610
AEP,2016-05-04,64.38,65.71,64.17,65.39,3535946
AES,2016-05-04,11.08,11.22,11.03,11.16,4180296
AET,2016-05-04,113.05,113.97,112.3,113.06,2316305
AFL,2016-05-04,68.62,68.755,68.02,68.43,2147620
AGN,2016-05-04,214.16,215.12,211.35,214.62,3725882
AIG,2016-05-04,55.33,55.45,54.45,54.85,9138756
AIV,2016-05-04,41.13,42.25,40.54,42.17,969397
AIZ,2016-05-04,85.8,86.51,85.28,86.05,461013
AJG,2016-05-04,46.15,47.12,46.15,47.06,1249724
AKAM,2016-05-04,49.62,49.97,49.09,49.54,2677348
ALB,2016-05-04,66.99,67.57,66.36,66.59,788408
ALGN,2016-05-04,74.4,75.08,74.05,74.8,803330
ALK,2016-05-04,69.68,69.89,68.9,69.1,1263080
ALLE,2016-05-04,65.37,65.605,64.83,65.46,539027
ALL,2016-05-04,64.82,65.55,64.59,65.28,2936089
ALXN,2016-05-04,143.7,144.46,140.865,141.41,1284472
AMAT,2016-05-04,20,20.02,19.71,19.85,12115063
AMD,2016-05-04,3.54,3.67,3.54,3.6,8688477
AME,2016-05-04,47.39,47.53,46.79,46.96,1941311
AMGN,2016-05-04,155.28,155.86,153.53,154.18,3048430
AMG,2016-05-04,163.66,165.935,160.25,162.45,492381
AMP,2016-05-04,94.6,95.765,93.71,94.79,983960
AMT,2016-05-04,103.65,105.73,103.26,105.51,1927484
AMZN,2016-05-04,662.59,674,662.14,670.9,4635462
ANDV,2016-05-04,78.28,79.27,75.9551,76.8,2791166
ANSS,2016-05-04,91.14,91.14,89.51,89.96,530940
ANTM,2016-05-04,138.51,139.27,136.75,138.73,2641499
AON,2016-05-04,105.32,106.206,104.74,105.97,1152806
AOS,2016-05-04,38.515,38.6025,37.81,38.325,1063122
APA,2016-05-04,52.25,52.73,50.08,50.73,4480381
APC,2016-05-04,49.1,50.4,46.93,47.02,9231029
APD,2016-05-04,142.38,143.24,142.03,142.85,1905750
APH,2016-05-04,55.51,55.68,55.12,55.38,742199
ARE,2016-05-04,92.65,95.52,92.65,95.4,621948
ARNC,2016-05-04,30.84,31.35,30.51,30.72,7541843
ATVI,2016-05-04,33.82,34.34,33.61,34.28,5769819
AVB,2016-05-04,179.52,185.2299,178.98,185.15,1074126
AVGO,2016-05-04,142.51,144.42,141.27,142.07,2088845
AVY,2016-05-04,74.59,75.1,73.39,73.98,840418
AWK,2016-05-04,73.8,74.89,73.265,74.45,1408962
AXP,2016-05-04,64.13,64.75,63.83,64.26,4998033
AYI,2016-05-04,240.49,243.98,240,242.18,402128
AZO,2016-05-04,780,786.87,776.7663,785.42,200266
A,2016-05-04,40.81,41.2,40.39,40.52,1602991
BAC,2016-05-04,14.09,14.27,14,14.13,99269709
BAX,2016-05-04,44.27,45.25,44.145,45.12,15993092
BA,2016-05-04,131.59,132.31,130.53,130.89,3340540
BBT,2016-05-04,34.5,34.67,33.8001,34.11,4815374
BBY,2016-05-04,31.59,31.8,31.19,31.5,2980566
BDX,2016-05-04,159.94,162.25,159.256,161.6,1603085
BEN,2016-05-04,36.37,36.77,35.8,36.03,2550112
BF.B,2016-05-04,47.845,48.08,47.45,47.91,798402
BIIB,2016-05-04,271.7,271.75,262.44,263.12,1788237
BK,2016-05-04,39.39,39.77,39.07,39.28,4297382
BLK,2016-05-04,352.59,355.53,350.73,352.17,599382
BLL,2016-05-04,35.46,36.06,35.425,36.02,2835494
BMY,2016-05-04,70.42,70.95,70.135,70.78,6835183
BRK.B,2016-05-04,144.16,144.4,143.33,144.24,2483166
BSX,2016-05-04,21.67,21.89,21.475,21.81,9235508
BWA,2016-05-04,35.44,35.52,34.355,34.38,2321839
BXP,2016-05-04,128.96,131.02,128.37,130.58,805927
CAG,2016-05-04,44.17,45,44.09,44.78,1910976
CAH,2016-05-04,79.09,79.425,77.36,77.51,3899362
CAT,2016-05-04,76.18,76.31,73.9,74.24,6938083
CA,2016-05-04,29.52,29.68,29.3722,29.41,2310913
CBG,2016-05-04,28.95,29.5,28.89,29.41,1889790
CBOE,2016-05-04,62.58,63.27,62.26,62.66,337138
CBS,2016-05-04,57.01,57.59,55.75,56.53,12178742
CB,2016-05-04,117.69,118.67,116.89,117.82,1789595
CCI,2016-05-04,85.98,88.2,85.93,87.91,1681784
CCL,2016-05-04,49.11,49.39,48.95,49.16,3200295
CDNS,2016-05-04,23.31,23.415,23.0301,23.14,1918404
CELG,2016-05-04,102.84,102.84,100.22,100.9,4365402
CERN,2016-05-04,56.53,56.86,55.53,55.72,1667971
CFG,2016-05-04,22.25,22.34,21.635,21.99,5202137
CF,2016-05-04,31.15,32.2,30.8,32.11,5012596
CHD,2016-05-04,46.595,46.995,46.52,46.945,1390854
CHK,2016-05-04,6.09,6.18,5.62,5.65,26750022
CHRW,2016-05-04,70.52,71.97,70.34,71.74,1789679
CHTR,2016-05-04,209.71,214.56,209.49,212.43,1447279
CINF,2016-05-04,66.01,66.63,65.63,66.11,510904
CI,2016-05-04,136.94,137.74,134.71,135.3,1038495
CLX,2016-05-04,129.01,129.6,127.8345,129.25,1662015
CL,2016-05-04,71.55,72,71.11,71.88,3314804
CMA,2016-05-04,42.74,43.31,41.735,42.28,3138005
CMCSA,2016-05-04,30.295,30.795,30.25,30.445,22312864
CME,2016-05-04,92.36,92.94,92.13,92.32,1987163
CMG,2016-05-04,437.06,438.7,432.1,433.3,674759
CMI,2016-05-04,118.54,118.55,112.94,114.44,3751335
CMS,2016-05-04,40.64,41.62,40.59,41.35,2488782
CNC,2016-05-04,62.21,62.3,60.94,61.13,1832379
CNP,2016-05-04,21.42,21.84,21.3221,21.68,3601048
COF,2016-05-04,71.16,71.17,69.27,69.68,4057479
COG,2016-05-04,24.29,24.53,23.56,23.84,6109635
COL,2016-05-04,88.84,89.42,88.42,89.19,915834
COO,2016-05-04,153.49,154,152.45,153.26,241769
COP,2016-05-04,45.17,45.65,43.19,43.41,9267026
COST,2016-05-04,150.12,152,149.44,151.51,2111578
COTY,2016-05-04,28,28.46,27.071,27.28,2152030
CPB,2016-05-04,61.81,62.68,61.6,62.37,1715514
CRM,2016-05-04,74.31,74.63,73.54,73.99,2839940
CSCO,2016-05-04,26.8,26.82,26.28,26.44,32850814
CSRA,2016-05-04,25.27,25.65,25,25.53,635863
CSX,2016-05-04,26.48,26.62,26.03,26.17,5953284
CTAS,2016-05-04,89.55,90.13,89.37,89.84,447539
CTL,2016-05-04,30.46,31.25,30.45,30.96,6656754
CTSH,2016-05-04,57.2,57.83,57,57.54,5061443
CTXS,2016-05-04,80.21,80.93,79.59,80.2,923281
CVS,2016-05-04,102.93,104.42,102.93,103.9,4617044
CVX,2016-05-04,101.06,102.3,100.39,100.59,7444084
CXO,2016-05-04,113.35,115.26,110.5,111.55,1620407
C,2016-05-04,44.88,45.02,44.165,44.66,24310510
DAL,2016-05-04,42.37,42.56,41.17,41.43,14925345
DE,2016-05-04,83.22,83.49,81.76,82.18,1697328
DFS,2016-05-04,55.07,55.45,54.8,55.15,3086354
DGX,2016-05-04,74.5,75.18,74.18,74.99,973004
DG,2016-05-04,83.24,84.14,81.05,84,2350904
DHI,2016-05-04,29.76,29.9,29.32,29.78,3181009
DHR,2016-05-04,95.7,96.62,95.42,95.91,2876207
DISCA,2016-05-04,27.04,27.53,26.57,26.59,6455460
DISCK,2016-05-04,26.46,27.09,26.22,26.24,1799494
DISH,2016-05-04,47.02,47.24,45.56,46.04,4470407
DIS,2016-05-04,103.31,104.48,103.2,103.67,6445065
DLR,2016-05-04,88.84,91.58,88.84,91.44,916750
DLTR,2016-05-04,80.03,81.049,79.64,80.61,1056648
DOV,2016-05-04,64.49,65.045,63.28,63.5,911246
DPS,2016-05-04,91.76,92.98,91.4,92.74,847931
DRE,2016-05-04,22.01,22.535,22,22.49,2017494
DRI,2016-05-04,63.19,64.1,63.16,63.93,888546
DTE,2016-05-04,89.51,91.95,89.51,91.21,1091050
DUK,2016-05-04,78.83,80.61,78.64,80.02,4192424
DVA,2016-05-04,73.55,73.93,73.15,73.24,1543539
DVN,2016-05-04,33.94,34.25,30.275,31.31,18024332
D,2016-05-04,70.41,73.02,70.41,72.78,3191099
EA,2016-05-04,61.74,62.48,61.1,61.88,3212765
EBAY,2016-05-04,23.82,24.04,23.73,23.8,8123208
ECL,2016-05-04,112.73,115.68,112.3,115.31,2036882
ED,2016-05-04,75.11,76.65,75.05,76.23,1609075
EFX,2016-05-04,119.09,119.76,118.34,119.3,598153
EIX,2016-05-04,71.48,73.15,71.255,72.76,2329906
EL,2016-05-04,92.5,93.42,91.92,93.15,2444692
EMN,2016-05-04,75.7,77.13,75.26,75.95,1110854
EMR,2016-05-04,54.3,54.47,52.37,52.78,5742425
EOG,2016-05-04,80.61,82,78.81,79.34,3757590
EQIX,2016-05-04,330.82,337.12,330.015,334.83,1049764
EQR,2016-05-04,68.61,70.66,68.5,70.44,2227622
EQT,2016-05-04,68.44,70.12,68.02,68.19,2871499
ESRX,2016-05-04,72.6,73.55,72.1,72.74,2984992
ESS,2016-05-04,221.84,227.545,221.5,225.91,406915
ES,2016-05-04,57,58.06,56.83,57.51,1617657
ETFC,2016-05-04,24.95,25.39,24.68,24.86,2508268
ETN,2016-05-04,62.4,62.59,60.4501,60.97,3102513
ETR,2016-05-04,76.47,77.9,76.27,76.99,1828617
EW,2016-05-04,105.1,105.63,103.56,103.8,1363025
EXC,2016-05-04,34.76,35.51,34.75,35.26,5857851
EXPD,2016-05-04,47.29,47.75,46.74,47.58,2156472
EXPE,2016-05-04,113.66,115.43,112.89,114.11,3233927
EXR,2016-05-04,88.5,92.04,88.03,90.43,1421825
FAST,2016-05-04,46.25,46.25,45.29,45.57,2922690
FBHS,2016-05-04,55.1,55.28,54.56,55.09,532414
FB,2016-05-04,116.61,118.3,116.57,118.06,23448440
FCX,2016-05-04,12.14,12.51,11.58,11.8,48190009
FDX,2016-05-04,165.61,167.1,164.53,165.25,1416482
FE,2016-05-04,33.13,33.77,32.87,33.65,4849402
FFIV,2016-05-04,100.23,101.715,100.23,100.95,710195
FISV,2016-05-04,98.14,99.21,97.85,98.96,1001832
FIS,2016-05-04,71.05,71.4,70.51,71.05,3866172
FITB,2016-05-04,17.91,17.95,17.4,17.54,6414715
FLIR,2016-05-04,30.84,31,30.37,30.41,751659
FLR,2016-05-04,54.82,55.09,54.01,54.22,1149801
FLS,2016-05-04,47.9,48.12,46.2,46.36,1451731
FL,2016-05-04,61.16,61.95,60.63,61.85,986634
FMC,2016-05-04,47.1,47.83,46.68,47.44,2115548
FOXA,2016-05-04,30.02,30.26,29.76,29.8,11899590
FOX,2016-05-04,29.64,29.94,29.54,29.58,4065066
FRT,2016-05-04,154.515,157.23,153.6,156.8,381411
FTI,2016-05-04,29.49,29.82,28.48,28.53,2543310
F,2016-05-04,13.29,13.38,13.14,13.31,28894964
GD,2016-05-04,141.99,142.35,140.66,141.43,958244
GE,2016-05-04,30.4,30.415,29.89,30.07,39794591
GGP,2016-05-04,28.71,29.28,28.56,29.2,2249684
GILD,2016-05-04,86.66,86.9899,85.41,85.6,12187807
GIS,2016-05-04,61.33,62.06,61.21,61.74,2648130
GLW,2016-05-04,18.54,18.63,18.2101,18.37,7729682
GM,2016-05-04,31,31.085,30.42,30.59,13712655
GOOGL,2016-05-04,706.77,715.05,704.05,711.37,1708609
GOOG,2016-05-04,690.49,699.75,689.01,695.7,1693525
GPC,2016-05-04,96.06,96.3,95.4,96.07,638980
GPN,2016-05-04,72.43,73.12,72.37,72.63,1599083
GPS,2016-05-04,22.48,22.9,22.44,22.74,4847979
GRMN,2016-05-04,41.84,42.18,41.1966,41.28,1218262
GS,2016-05-04,161.2,162.599,159.09,160.07,3203857
GT,2016-05-04,28.15,28.29,27.5985,27.73,6426725
GWW,2016-05-04,231.82,232.12,228.19,229.1,503683
HAL,2016-05-04,40.13,40.69,39.24,39.86,12638263
HAS,2016-05-04,84.58,85.24,84.05,84.28,746418
HBAN,2016-05-04,9.9,10,9.735,9.86,14186336
HBI,2016-05-04,28.6,28.735,28.08,28.37,3620342
HCA,2016-05-04,78.67,80.4,78.56,79.8,4852960
HCN,2016-05-04,71.55,74.48,71.55,74.38,4959473
HCP,2016-05-04,34.63,35.84,34.61,35.37,5580025
HD,2016-05-04,133.59,135.4,133.13,135.16,3192089
HES,2016-05-04,57.4,57.76,54.75,55.32,3796417
HIG,2016-05-04,44.21,44.57,43.92,44.09,1656139
HII,2016-05-04,144.87,145.81,143.34,145.13,366870
HOG,2016-05-04,47.64,47.84,46.6,46.78,1861821
HOLX,2016-05-04,34.13,34.5,33.84,33.89,3455389
HON,2016-05-04,113.65,113.98,112.651,112.93,3238737
HPE,2016-05-04,15.8,16,15.68,15.93,6637875
HPQ,2016-05-04,11.65,11.8,11.52,11.59,8674642
HP,2016-05-04,62.2,62.42,59.25,60.03,2270890
HRB,2016-05-04,20.13,20.25,19.96,20.21,3844125
HRL,2016-05-04,38.43,38.9999,38.43,38.73,2971310
HRS,2016-05-04,75.7,76.1,73.32,74.4,2138793
HSIC,2016-05-04,83.805,83.914,82.58,83.35,1389528
HST,2016-05-04,15.94,16.265,15.93,16.16,8367515
HSY,2016-05-04,92.36,92.85,91.85,92.14,1507421
HUM,2016-05-04,175.16,177.69,174.65,175.7,577722
IBM,2016-05-04,143.36,145,143.31,144.25,2577086
ICE,2016-05-04,51.002,52.54,51.002,51.698,14339095
IDXX,2016-05-04,84.72,85.46,83.65,85,602340
IFF,2016-05-04,118.92,120.43,118.48,118.64,407808
ILMN,2016-05-04,128.49,136.6999,127.1,134.97,3282976
INCY,2016-05-04,71.4,72,68.52,68.69,1255819
INFO,2016-05-04,34.57,35.06,34.43,34.93,1839547
INTC,2016-05-04,30.17,30.21,29.7,29.85,23278779
INTU,2016-05-04,101.03,101.25,99.6,99.89,1189701
IPG,2016-05-04,23.15,23.43,23.15,23.31,5041471
IP,2016-05-04,42,42.24,41.515,41.77,2556131
IQV,2016-05-04,65.07,66,64.34,65.03,4320105
IRM,2016-05-04,36.36,37.29,36.36,37.1,3543404
IR,2016-05-04,65.57,65.74,64.53,64.85,1691064
ISRG,2016-05-04,205.2098,206.4965,203.9766,205.0498,791256
ITW,2016-05-04,104.15,104.3,103.29,103.53,1255075
IT,2016-05-04,86.62,87.89,86.165,87.59,303993
IVZ,2016-05-04,29.81,30.04,29.49,29.72,2746451
JBHT,2016-05-04,82.98,83.75,82.29,82.3,815356
JCI,2016-05-04,39.3717,39.5707,38.7225,39.089,3548536
JEC,2016-05-04,45,45.21,44.07,44.45,1060924
JNJ,2016-05-04,112.04,112.54,111.7,112.22,5214649
JNPR,2016-05-04,22.53,22.72,22.48,22.52,5475452
JPM,2016-05-04,61.75,62.26,61.27,61.57,17030241
JWN,2016-05-04,50.21,50.45,48.945,49.55,3877510
KEY,2016-05-04,12.06,12.12,11.7701,11.89,13918339
KHC,2016-05-04,78.48,80.3,78.29,79.98,4686999
KIM,2016-05-04,28.28,29.02,28.25,28.99,2953471
KLAC,2016-05-04,69.18,69.82,69.03,69.1,433023
KMB,2016-05-04,125.95,128.33,125.57,127.93,2424130
KMI,2016-05-04,17.25,17.47,16.85,17.15,15054942
KMX,2016-05-04,51.55,52.19,50.99,51.29,1869303
KORS,2016-05-04,52.11,52.66,51.08,51.31,1648952
KO,2016-05-04,44.72,45.11,44.505,44.98,9350517
KR,2016-05-04,35.03,35.08,34.19,35,8048184
KSS,2016-05-04,43.49,43.81,42.29,42.44,3554079
KSU,2016-05-04,93.33,93.84,92.26,93.05,1193914
K,2016-05-04,76.55,77.35,76.53,77.02,3060165
LB,2016-05-04,78.73,80.2,78.32,80.18,2350229
LEG,2016-05-04,49.53,49.59,48.8,49.23,963027
LEN,2016-05-04,43.4412,43.6765,42.7892,43.5686,2820367
LH,2016-05-04,124.47,125.47,123.74,124.18,810524
LKQ,2016-05-04,32.24,32.71,32.24,32.44,1788100
LLL,2016-05-04,133.42,134.635,133.08,134.36,1124578
LLY,2016-05-04,75.17,75.62,74.6301,74.87,4176841
LMT,2016-05-04,233.85,236.34,233.09,236.01,1382850
LNC,2016-05-04,42.15,42.8,41.95,42.64,2413943
LNT,2016-05-04,35.545,36.285,35.455,36.075,1224918
LOW,2016-05-04,75.13,76.09,74.85,75.83,2764712
LRCX,2016-05-04,75.42,76.24,74.62,74.9,3456980
LUK,2016-05-04,16.36,16.48,16.16,16.22,1426423
LUV,2016-05-04,42.8,42.81,41.39,41.66,7609633
LYB,2016-05-04,82.1,82.98,81.18,81.4,3241841
L,2016-05-04,39.68,39.95,39.52,39.76,737659
MAA,2016-05-04,96.81,99.475,95.855,99.18,349626
MAC,2016-05-04,75.43,78.27,75.39,77.99,1261635
MAR,2016-05-04,69.46,69.82,68.77,69.23,4333115
MAS,2016-05-04,30.56,30.76,30.39,30.68,2666577
MAT,2016-05-04,30.73,30.87,30.34,30.6,2432866
MA,2016-05-04,95.72,96.39,95.23,96.25,3187474
MCD,2016-05-04,127.57,130.4299,127.57,129.33,6613656
MCHP,2016-05-04,48.52,48.91,48.26,48.42,1965152
MCK,2016-05-04,167.59,168.1,164.39,165.01,2127533
MCO,2016-05-04,93.75,94.15,92.9,93.67,1368838
MDLZ,2016-05-04,43.46,43.79,43.215,43.67,5344743
MDT,2016-05-04,78.91,79.42,78.63,78.82,5153899
MET,2016-05-04,44.13,44.47,43.575,43.95,7063903
MGM,2016-05-04,21.14,21.51,21.12,21.47,8017910
MHK,2016-05-04,191.84,193.5,190.93,192.72,693502
MKC,2016-05-04,93.5,94.98,93.31,94.72,672713
MLM,2016-05-04,171.97,174.05,165.27,169.46,1236682
MMC,2016-05-04,63.17,63.63,63.06,63.36,2044332
MMM,2016-05-04,166.37,167.7,166.29,167.16,2118061
MNST,2016-05-04,48.3566,49.1,48.0933,48.7833,3283170
MON,2016-05-04,93.52,93.52,91.27,91.65,2428387
MOS,2016-05-04,27.07,27.89,26.04,27.11,7040828
MO,2016-05-04,62.94,63.5901,62.69,63.23,5468797
MPC,2016-05-04,37.83,38,35.94,36.22,5744303
MRK,2016-05-04,54.71,55.04,54.4662,54.81,7705950
MRO,2016-05-04,12.85,13.08,12.09,12.17,25287689
MSFT,2016-05-04,49.84,50.06,49.46,49.87,24257556
MSI,2016-05-04,74.22,74.71,73.74,74.22,928712
MS,2016-05-04,26.5,26.62,26.05,26.28,15144469
MTB,2016-05-04,115.31,115.93,113.18,114.12,1084266
MTD,2016-05-04,357.78,357.78,351.14,354.69,159510
MU,2016-05-04,10.25,10.49,9.8,10,40867211
MYL,2016-05-04,43.4,43.5,41.58,41.94,5547625
M,2016-05-04,39.16,39.16,38.23,38.68,3903244
NAVI,2016-05-04,13,13.2201,12.85,12.96,3581567
NBL,2016-05-04,36.06,37.34,35.02,35.6,5505281
NCLH,2016-05-04,49.54,50.25,48.89,49.16,1890066
NDAQ,2016-05-04,61.95,62.97,61.95,62.58,836850
NEE,2016-05-04,118.02,120.44,117.74,119.46,1676414
NEM,2016-05-04,33.38,33.84,32.04,32.35,7703408
NFLX,2016-05-04,91,92.16,90.35,90.79,7394742
NFX,2016-05-04,36.53,37.66,33.54,34.65,5689984
NI,2016-05-04,23.07,23.715,23.005,23.53,2929900
NKE,2016-05-04,59.23,59.96,58.82,59.11,8062777
NLSN,2016-05-04,51.24,51.68,51.06,51.33,2436588
NOC,2016-05-04,208.6,210.74,208.08,210.55,1281966
NOV,2016-05-04,34.57,35.3,33.31,33.47,7109967
NRG,2016-05-04,14.13,14.69,14.11,14.62,7506434
NSC,2016-05-04,87.98,89.48,87.98,88.87,1607952
NTAP,2016-05-04,22.87,23.03,22.75,22.9,2731854
NTRS,2016-05-04,69.53,70.08,68.78,69.33,1490053
NUE,2016-05-04,48.29,49.05,47.8201,48.5,3936642
NVDA,2016-05-04,35.14,35.17,34.4,34.76,13144065
NWL,2016-05-04,46.34,46.81,46.07,46.68,3541504
NWSA,2016-05-04,12.16,12.305,12.065,12.15,2163247
NWS,2016-05-04,12.75,12.83,12.64,12.69,778293
OKE,2016-05-04,36.46,38.8,36.23,38.17,6083219
OMC,2016-05-04,82.96,83.62,82.81,83.35,1313803
ORCL,2016-05-04,39.39,39.57,39.13,39.29,9046162
ORLY,2016-05-04,265.52,269.33,264.68,268.54,584937
OXY,2016-05-04,75.18,75.78,73.85,73.96,6165413
O,2016-05-04,60.43,62.95,60.35,62.38,2570112
PAYX,2016-05-04,52.06,52.36,51.91,52.29,1369576
PBCT,2016-05-04,15.23,15.29,14.93,15.06,5500120
PCAR,2016-05-04,57.4,57.4,55.47,55.89,3389057
PCG,2016-05-04,58.7,59.59,58.66,59.14,3680926
PCLN,2016-05-04,1258,1266,1205.25,1253.04,2884766
PDCO,2016-05-04,43.07,43.52,42.69,42.87,590615
PEG,2016-05-04,46.02,47.065,45.91,46.64,3466242
PEP,2016-05-04,103.51,104.4399,103.13,104.02,3852606
PFE,2016-05-04,33.67,33.9,33.33,33.4,36073395
PFG,2016-05-04,41.07,42,41.05,41.98,2089550
PGR,2016-05-04,33,33.1,32.71,32.83,3243118
PG,2016-05-04,80.87,81.77,80.87,81.6,7365945
PHM,2016-05-04,18.01,18.36,17.9,18.3,8405753
PH,2016-05-04,112.74,113.07,110.2,111.1,1402001
PKG,2016-05-04,65.05,65.77,64.13,64.75,805950
PKI,2016-05-04,51.045,51.2,50.12,50.23,722481
PLD,2016-05-04,45.22,45.98,44.77,45.88,2478999
PM,2016-05-04,97.92,98.9366,97.507,98.78,3159409
PNC,2016-05-04,86,86.47,84.57,85.37,2743930
PNR,2016-05-04,57.63,58.06,56.49,56.88,730056
PNW,2016-05-04,72.78,74.1899,72.32,73.73,872252
PPG,2016-05-04,108.51,109.36,108,108.59,1062095
PPL,2016-05-04,38.01,38.605,37.849,38.37,3740823
PRGO,2016-05-04,96,96.6,94.77,95.7,2192342
PRU,2016-05-04,76.84,77.08,75.78,76.27,4069198
PSA,2016-05-04,252.3,259.955,251.8401,257.48,1081856
PSX,2016-05-04,79.9,80.385,78.49,79.32,2996820
PVH,2016-05-04,95.44,96.26,94.9,95.54,733952
PWR,2016-05-04,23.24,23.43,23.02,23.22,2618331
PXD,2016-05-04,159.51,160.98,155.745,157.37,1721098
PX,2016-05-04,114.68,114.93,113.72,113.94,1248189
PYPL,2016-05-04,38.07,38.46,37.87,38.31,8121646
QCOM,2016-05-04,50.19,50.88,50.15,50.49,11981765
QRVO,2016-05-04,44.48,45.43,43.79,44.51,2385308
RCL,2016-05-04,76.8,76.8,75.58,75.9,2703382
REGN,2016-05-04,370.06,371.09,360.25,360.64,1008826
REG,2016-05-04,74.51,77.5,74.51,77.26,828029
RE,2016-05-04,183.45,184.83,182.51,182.75,351047
RF,2016-05-04,9.09,9.215,8.92,9.04,25300161
RHI,2016-05-04,38.8,39.28,38.59,38.71,3214471
RHT,2016-05-04,71.95,72.15,71.02,71.45,1766600
RJF,2016-05-04,51,51.83,50.3301,51.04,1184066
RL,2016-05-04,93.99,94.97,92.74,93.05,604334
RMD,2016-05-04,55.85,56.28,55.64,56.03,854630
ROK,2016-05-04,112.02,112.57,110.45,111.05,768697
ROP,2016-05-04,174.64,175.664,172.68,173.61,487737
ROST,2016-05-04,56.95,57.8,56.6856,57.64,1661026
RRC,2016-05-04,42.7,43.38,40.61,41.77,3882335
RSG,2016-05-04,46.85,47.64,46.79,47.58,1521666
RTN,2016-05-04,125.72,126.8,125.4,126.72,2809003
SBAC,2016-05-04,98.38,99.83,97.84,99.79,1927599
SBUX,2016-05-04,55.98,56.65,55.8,56.39,6508507
SCG,2016-05-04,69.42,70.98,69.39,70.54,795233
SCHW,2016-05-04,27.67,28.06,27.385,27.54,6614230
SEE,2016-05-04,46.74,46.94,46.28,46.52,1256186
SHW,2016-05-04,287.98,289.43,286.6,289,517084
SIG,2016-05-04,108.43,110.14,108.28,109.48,510327
SJM,2016-05-04,126.7,128.42,126.06,128.15,749918
SLB,2016-05-04,77.21,77.6891,75.2,75.73,7858965
SLG,2016-05-04,104.45,105.93,103.99,105.23,804132
SNA,2016-05-04,155.81,157.9,155.445,157.71,494120
SNI,2016-05-04,60.96,62.15,60.63,61.08,1632837
SNPS,2016-05-04,48.2,48.2,47.7001,47.81,379835
SO,2016-05-04,50.32,51.54,50.32,51.36,6279429
SPGI,2016-05-04,103.96,105.03,103.3,104.29,956322
SPG,2016-05-04,203.27,207.81,203.27,207.62,1107759
SRCL,2016-05-04,94.29,97.88,94.13,97.59,3603786
SRE,2016-05-04,104.41,106.91,103.81,105.07,1907524
STI,2016-05-04,40.81,41.33,40.235,40.64,4572468
STT,2016-05-04,60.41,60.88,59.49,60.02,3214854
STX,2016-05-04,19.81,20.48,19.75,20.15,11708656
STZ,2016-05-04,157.45,159.99,156.68,158.83,1195584
SWKS,2016-05-04,66.49,67.01,64.78,65.23,2505886
SWK,2016-05-04,110.32,110.56,109.6001,110.35,886663
SYF,2016-05-04,30.76,30.8601,30.13,30.24,6945641
SYK,2016-05-04,108.61,109.14,108.01,108.59,936723
SYMC,2016-05-04,16.53,16.71,16.52,16.67,5568856
SYY,2016-05-04,48.47,48.885,48.305,48.52,3847137
TAP,2016-05-04,97.77,98.88,96.8001,98.17,1595563
TDG,2016-05-04,225.3,227.24,224.94,226.55,358106
TEL,2016-05-04,59.43,60.03,59,59.34,3433777
TGT,2016-05-04,79.67,80.27,79.43,79.71,3214516
TIF,2016-05-04,70.54,70.76,69.73,70.47,1537530
TJX,2016-05-04,76.58,77.25,76.35,77.01,1690199
TMK,2016-05-04,57.09,57.81,56.89,57.81,704048
TMO,2016-05-04,143.23,145.03,142.98,144.55,982477
TPR,2016-05-04,40.56,41.08,40.3,40.42,3039721
TRIP,2016-05-04,64.28,64.82,62.67,63.13,4826901
TROW,2016-05-04,74.69,74.96,74.04,74.29,1205118
TRV,2016-05-04,109.52,110.19,108.68,109.73,1348396
TSCO,2016-05-04,93.7,95.19,93.7,94.65,692777
TSN,2016-05-04,66.04,67.1025,65.77,66.69,1995873
TSS,2016-05-04,50.86,51.545,50.77,51.41,1200519
TWX,2016-05-04,77,77.28,73.97,74.8,9022804
TXN,2016-05-04,56.95,57.1972,56.33,56.43,5081923
TXT,2016-05-04,38.47,38.63,37.915,38.05,1563784
T,2016-05-04,38.75,39,38.58,38.88,15480828
UAA,2016-05-04,41.5,41.66,39.44,39.51,18794890
UAL,2016-05-04,46.71,46.76,45.15,45.55,7184791
UA,2016-05-04,38.85,38.9,37.04,37.39,4516156
UDR,2016-05-04,35.29,36.33,35.17,36.17,2034343
UHS,2016-05-04,132.86,135.52,132.23,133.26,813305
ULTA,2016-05-04,209.05,211.01,208.705,209.97,543602
UNH,2016-05-04,131.02,132.41,130.585,132.03,2909277
UNM,2016-05-04,33.29,33.56,33.05,33.33,1140553
UNP,2016-05-04,85.93,87.02,85.33,85.64,3532905
UPS,2016-05-04,103.64,104,103,103.11,2524760
URI,2016-05-04,63.16,64,61.5,61.87,2175176
USB,2016-05-04,42.04,42.28,41.39,41.72,8835644
UTX,2016-05-04,101.39,101.78,100.23,100.67,5628264
VAR,2016-05-04,81.75,81.85,81.07,81.2,570976
VFC,2016-05-04,64.67,64.85,63.83,64.41,4257316
VIAB,2016-05-04,41.21,42.54,40.9,41.17,2965224
VLO,2016-05-04,57.63,58.19,55.69,56.15,8052561
VMC,2016-05-04,113.4,114.11,109.62,112.26,2293728
VNO,2016-05-04,93.77,94.92,93.7503,94.72,1057091
VRSK,2016-05-04,76.42,78,76.29,77.49,1007218
VRSN,2016-05-04,86.63,86.73,84.83,84.93,1032772
VRTX,2016-05-04,81.98,82.91,80.31,80.63,1907382
VTR,2016-05-04,63.16,65.98,63.15,65.45,3914137
VZ,2016-05-04,50.48,50.985,50.2,50.84,9033797
V,2016-05-04,76.56,77.38,76.35,77.07,8853996
WAT,2016-05-04,130.41,131.27,129.69,130.73,421859
WBA,2016-05-04,81.04,81.725,80.84,81.49,3480723
WDC,2016-05-04,39.31,39.88,38.425,39.6,10122285
WEC,2016-05-04,58.92,60.505,58.92,60.1,2269554
WFC,2016-05-04,49.06,49.27,48.68,48.94,22402535
WHR,2016-05-04,175.44,178.06,174.01,175.18,960692
WLTW,2016-05-04,125.39,126.78,124.97,126.56,1598249
WMB,2016-05-04,19.11,19.43,18.35,19.24,9709158
WMT,2016-05-04,66.85,67.49,66.44,67.19,6029518
WM,2016-05-04,59.84,60.46,59.44,60.41,2219658
WRK,2016-05-04,39.57,39.57,38.34,38.96,2313667
WU,2016-05-04,19.73,19.97,18.865,19.01,8935151
WYNN,2016-05-04,92.38,93.47,90.12,91.23,3308154
WYN,2016-05-04,70.43,70.94,69.7,69.95,1175384
WY,2016-05-04,31.4,31.67,31.31,31.44,5208861
XEC,2016-05-04,105.93,107.01,102.91,106.15,1754903
XEL,2016-05-04,40.45,41.27,40.45,41.01,3372141
XLNX,2016-05-04,43.34,43.71,42.84,42.98,3431743
XL,2016-05-04,32.24,32.77,32.13,32.4,5817116
XOM,2016-05-04,88.3,88.74,87.6,87.94,10601143
XRAY,2016-05-04,59.66,60.03,59.26,59.87,1060679
XRX,2016-05-04,37.76,38.16,37.6,37.8,2415991
XYL,2016-05-04,41.76,41.76,40.95,41.25,1426398
YUM,2016-05-04,79.25,80.81,79.2,80.65,2590990
ZBH,2016-05-04,114.46,114.98,113.74,114.69,1317023
ZION,2016-05-04,26.61,26.89,25.55,25.93,4993431
ZTS,2016-05-04,47.91,48.04,46.05,47.05,5430442
AAL,2016-05-05,33.28,33.52,32.73,32.805,11606138
AAPL,2016-05-05,94,94.07,92.68,93.24,35890500
AAP,2016-05-05,152.99,153.11,148.2,148.74,1548496
ABBV,2016-05-05,61.41,62.395,61.09,62.34,8646174
ABC,2016-05-05,77.95,79.68,76.82,78,11878192
ABT,2016-05-05,38.28,38.73,38.1,38.5,16530986
ACN,2016-05-05,113.65,114.43,113.47,114.08,1704623
ADBE,2016-05-05,93.1,94.2165,92.92,93.5,1894832
ADI,2016-05-05,55.98,56.21,55.42,55.69,1523250
ADM,2016-05-05,38.87,39.23,37.955,38.08,3934383
ADP,2016-05-05,86.67,87.91,86.28,86.45,5092706
ADSK,2016-05-05,59.07,59.39,58.34,58.46,1475812
ADS,2016-05-05,201,202.52,199.96,200.24,634849
AEE,2016-05-05,48.64,49.27,48.43,48.88,1680625
AEP,2016-05-05,65.19,65.96,64.78,65.16,2817279
AES,2016-05-05,11.24,11.27,11.005,11.07,3350183
AET,2016-05-05,112.89,114.32,112.53,113.87,1741741
AFL,2016-05-05,68.48,68.98,68.41,68.66,1971633
AGN,2016-05-05,214.615,214.9,209.771,210.34,3105431
AIG,2016-05-05,54.82,55.0301,54.55,54.81,7768263
AIV,2016-05-05,42.12,42.65,41.925,42.31,1093610
AIZ,2016-05-05,86.06,86.71,86.06,86.25,506081
AJG,2016-05-05,47.24,47.43,46.96,47.08,895522
AKAM,2016-05-05,49.77,50.04,49.0923,49.51,2055127
ALB,2016-05-05,66.78,68.13,66.78,67.1,1051721
ALGN,2016-05-05,74.36,76.29,74.26,75.56,1268386
ALK,2016-05-05,69.09,70.17,68.94,69.14,1249182
ALLE,2016-05-05,65.49,65.78,64.9,65.37,769481
ALL,2016-05-05,68.09,69.24,67.05,67.87,4521612
ALXN,2016-05-05,142.16,143.74,140.36,142.58,1005576
AMAT,2016-05-05,19.89,19.975,19.7,19.85,9268094
AMD,2016-05-05,3.64,3.8,3.605,3.66,21529565
AME,2016-05-05,46.97,47.33,46.59,46.64,1380331
AMGN,2016-05-05,154.13,156.21,153.36,154.25,2325354
AMG,2016-05-05,162.86,163.29,159.98,162.62,624719
AMP,2016-05-05,94.37,95.05,93.04,93.17,1524633
AMT,2016-05-05,105.61,106.72,105.61,106.31,2148447
AMZN,2016-05-05,673.31,676.49,656,659.09,4884114
ANDV,2016-05-05,79.64,80.42,76.65,77.86,3702197
ANSS,2016-05-05,85.14,87.68,83.19,83.76,1899461
ANTM,2016-05-05,138.73,139.53,136.46,137.07,1710565
AON,2016-05-05,106.02,106.69,105.27,105.41,1018225
AOS,2016-05-05,38.535,38.765,37.985,38.075,1494186
APA,2016-05-05,51.91,55,51.52,54.82,6807847
APC,2016-05-05,48.26,48.34,45.87,46.1,9415787
APD,2016-05-05,143.54,144.38,142.72,143.25,1290617
APH,2016-05-05,55.54,55.87,55.352,55.65,1127077
ARE,2016-05-05,95.19,95.66,94.61,95.61,513756
ARNC,2016-05-05,30.96,31.14,29.82,30.06,7389532
ATVI,2016-05-05,34.34,35.21,34.17,34.91,9968848
AVB,2016-05-05,184.81,187.215,184.555,186.53,737385
AVGO,2016-05-05,143.82,144.9,142.09,142.58,1684068
AVY,2016-05-05,74,74.457,73.81,74.06,646658
AWK,2016-05-05,73.89,74.88,72.86,73.2,1578605
AXP,2016-05-05,64.46,64.72,63.79,63.92,4037205
AYI,2016-05-05,243.09,245.99,242.42,243.95,404031
AZO,2016-05-05,782.6,783.6,772.49,774.04,213655
A,2016-05-05,40.64,41.03,40.51,40.96,1083956
BAC,2016-05-05,14.15,14.32,14,14.05,73145913
BAX,2016-05-05,45.08,45.46,44.905,45.3,21337348
BA,2016-05-05,131.73,132.64,131.12,132.08,4199192
BBT,2016-05-05,34.1,34.26,33.88,34,3100855
BBY,2016-05-05,31.34,31.7,30.97,31.61,3478910
BDX,2016-05-05,163.07,165.96,160.93,165.21,1823358
BEN,2016-05-05,36.09,36.37,35.695,35.83,2633012
BF.B,2016-05-05,47.915,48.535,47.905,48.01,871048
BIIB,2016-05-05,263.58,265.4,262.63,264.62,1105910
BK,2016-05-05,39.28,39.55,39.05,39.4,3790036
BLK,2016-05-05,352.42,354.5,351.17,352.08,521642
BLL,2016-05-05,36.035,36.11,35.87,35.915,2184848
BMY,2016-05-05,70.56,71.19,70.04,71.15,6368257
BRK.B,2016-05-05,144.22,144.82,143.48,143.88,2438253
BSX,2016-05-05,21.77,21.92,21.695,21.8,8024798
BWA,2016-05-05,34.66,35.039,33.82,33.85,1766256
BXP,2016-05-05,130.5,131.14,129.895,130.86,596107
CAG,2016-05-05,44.71,45.1,44.51,44.88,1680437
CAH,2016-05-05,76.5,79.07,75.5,78.55,5766252
CAT,2016-05-05,74.15,74.6,72.7,72.79,8071202
CA,2016-05-05,29.47,29.625,29.34,29.36,2599402
CBG,2016-05-05,29.46,29.94,29.36,29.56,2252715
CBOE,2016-05-05,62.63,63.18,62.63,62.67,439710
CBS,2016-05-05,56.83,57.89,56.62,57.47,7706700
CB,2016-05-05,119.63,122.62,119.48,122.46,3177423
CCI,2016-05-05,87.88,88.53,87.845,87.94,1635361
CCL,2016-05-05,49.01,49.1799,48.32,48.39,3216267
CDNS,2016-05-05,23.22,23.37,22.97,23.06,2363345
CELG,2016-05-05,100.82,101.83,99.98,101.71,3407868
CERN,2016-05-05,55.72,56.37,55.35,55.46,2431706
CFG,2016-05-05,22,22.2,21.78,22.11,4871171
CF,2016-05-05,31,32.04,30.025,30.79,7510871
CHD,2016-05-05,46.985,48.03,46.95,47.56,1684232
CHK,2016-05-05,6.3,6.47,5.7,5.71,61068992
CHRW,2016-05-05,71.71,71.96,70.73,70.85,845450
CHTR,2016-05-05,212.5,214.62,211.25,212.02,1555508
CINF,2016-05-05,66.25,66.77,66.25,66.65,425978
CI,2016-05-05,135,136.34,134.475,134.93,814974
CLX,2016-05-05,129.53,130.55,128.35,128.94,1204294
CL,2016-05-05,71.66,72.31,71.185,71.47,3006209
CMA,2016-05-05,42.47,43.01,42.06,42.28,1812178
CMCSA,2016-05-05,30.52,30.73,30.27,30.525,16677596
CME,2016-05-05,92.75,93.3245,92.223,92.93,1593377
CMG,2016-05-05,433.83,438.26,430.75,435,609880
CMI,2016-05-05,114.9,115.33,113.56,113.89,1253441
CMS,2016-05-05,41.24,41.72,40.95,41.21,1770859
CNC,2016-05-05,61.09,61.34,60.13,60.68,1202689
CNP,2016-05-05,21.69,21.89,21.545,21.65,3166193
COF,2016-05-05,69.93,70.33,68.605,69.12,5345417
COG,2016-05-05,24.37,24.74,23.85,24.19,5736778
COL,2016-05-05,89.32,90.24,89.32,89.97,873440
COO,2016-05-05,153.41,154.46,152.82,153.69,215035
COP,2016-05-05,44.54,44.98,42.76,43.21,8384628
COST,2016-05-05,148.98,150.38,146.37,147.84,4869255
COTY,2016-05-05,27.15,27.42,26.8,26.99,1750726
CPB,2016-05-05,62.41,63.28,62.36,63.06,1233512
CRM,2016-05-05,74.11,74.59,73.64,73.81,2088567
CSCO,2016-05-05,26.455,26.57,26.21,26.21,23082199
CSRA,2016-05-05,25.49,25.53,24.97,25.16,1113711
CSX,2016-05-05,26.2,26.5,26,26.04,6580838
CTAS,2016-05-05,90.18,90.39,89.8501,89.94,476016
CTL,2016-05-05,29.39,29.46,28.07,28.2,20521476
CTSH,2016-05-05,57.5,57.76,57.06,57.59,6259413
CTXS,2016-05-05,80.48,80.91,79.8,80.26,1850744
CVS,2016-05-05,103.9,105.61,103.77,105.15,5279504
CVX,2016-05-05,101.85,102.6,100.86,101.42,6474298
CXO,2016-05-05,115.02,118.39,114.42,116.91,2112822
C,2016-05-05,44.78,45.08,44.16,44.23,14912027
DAL,2016-05-05,41.59,42.27,41.45,41.75,10271051
DE,2016-05-05,82.23,82.3,80.7701,81.2,2868472
DFS,2016-05-05,55.22,55.62,54.62,54.83,2354638
DGX,2016-05-05,75.1,75.6901,74.78,75.51,988262
DG,2016-05-05,83.94,84,82.46,82.62,2405414
DHI,2016-05-05,29.81,29.88,29.43,29.61,3025098
DHR,2016-05-05,96.37,96.55,95.78,96.11,2145423
DISCA,2016-05-05,27.55,28.32,27.25,27.74,8407436
DISCK,2016-05-05,26.61,27.81,26.61,27.22,3098612
DISH,2016-05-05,46.19,46.37,43.86,44.09,4911300
DIS,2016-05-05,103.98,105.125,103.45,104.93,6465966
DLR,2016-05-05,91.32,92.25,90.78,91.45,861044
DLTR,2016-05-05,80.61,81.5,80.33,80.62,1882837
DOV,2016-05-05,64,64.4,63.3,63.41,1366721
DPS,2016-05-05,92.64,93.5699,92.63,92.98,979991
DRE,2016-05-05,22.5,22.72,22.37,22.7,1799737
DRI,2016-05-05,63.53,64.02,62.82,62.97,1300223
DTE,2016-05-05,90.95,92.32,90.714,91.1,953267
DUK,2016-05-05,79.7,80.74,79.54,80.18,3698428
DVA,2016-05-05,74.19,76.93,74.19,75.83,2786352
DVN,2016-05-05,32.49,32.94,30.71,31.2,11039806
D,2016-05-05,72.69,73.34,71.64,71.99,2697765
EA,2016-05-05,62.28,62.76,61.18,62.24,4874474
EBAY,2016-05-05,24.02,24.05,23.76,23.81,7915431
ECL,2016-05-05,115.32,115.93,114.22,115.04,1240974
ED,2016-05-05,75.95,76.76,75.11,75.58,2006130
EFX,2016-05-05,119.35,120.22,119.3,120.04,541880
EIX,2016-05-05,72.76,73.25,71.88,72.3,1571980
EL,2016-05-05,93.13,94.26,92.97,93.28,1222929
EMN,2016-05-05,76.72,76.94,75.25,75.29,794513
EMR,2016-05-05,53.13,53.4,52.53,52.98,3993060
EOG,2016-05-05,80.44,82.7499,80.15,81.26,5206822
EQIX,2016-05-05,334.26,336.91,326.95,330.89,1011560
EQR,2016-05-05,70.29,71.23,70.09,70.73,1523344
EQT,2016-05-05,69.51,70.46,68.81,69.56,1789911
ESRX,2016-05-05,72.63,73.41,72.56,72.95,2744857
ESS,2016-05-05,227.3,230,227.09,228.87,298137
ES,2016-05-05,55.64,58.26,55.64,57.4,2212142
ETFC,2016-05-05,24.94,25.2711,24.59,24.95,3229440
ETN,2016-05-05,61.13,61.61,60.62,60.98,1891626
ETR,2016-05-05,76.93,77.76,76.56,76.85,1599976
EW,2016-05-05,103.13,104.68,102.92,104.37,1815387
EXC,2016-05-05,35.19,35.81,35.14,35.38,6663407
EXPD,2016-05-05,47.6,47.89,47.39,47.47,1551375
EXPE,2016-05-05,114.14,114.56,112.45,112.55,2174402
EXR,2016-05-05,90.2,91.12,89.725,90.73,711359
FAST,2016-05-05,45.83,46.91,45.57,46.55,3802630
FBHS,2016-05-05,55.28,55.82,55.01,55.6,595084
FB,2016-05-05,118.04,118.98,117.25,117.81,22056749
FCX,2016-05-05,12.09,12.22,11.08,11.29,50166277
FDX,2016-05-05,165.42,166,160.075,160.37,2584642
FE,2016-05-05,33.69,33.9434,33.32,33.51,2972389
FFIV,2016-05-05,101.3,101.85,100.41,100.58,608667
FISV,2016-05-05,99.06,99.85,98.78,99.25,1371057
FIS,2016-05-05,70.89,71.5,69.93,70.39,2919982
FITB,2016-05-05,17.57,17.66,17.36,17.49,6635968
FLIR,2016-05-05,30.52,30.87,30.28,30.48,676046
FLR,2016-05-05,54.62,55.29,54.1101,54.68,1643599
FLS,2016-05-05,46.63,46.96,45.78,45.84,1469027
FL,2016-05-05,61.56,61.8,60.3,60.42,1830194
FMC,2016-05-05,47.92,48.46,47.42,47.54,1928757
FOXA,2016-05-05,29.37,30.095,28.92,29.84,22447514
FOX,2016-05-05,29.15,29.92,28.71,29.82,5521257
FRT,2016-05-05,156.16,157.99,154.28,157.06,347688
FTI,2016-05-05,29.14,29.19,28.32,28.57,2041192
F,2016-05-05,13.35,13.43,13.22,13.32,23838052
GD,2016-05-05,141.66,142.605,141.01,142.2,1429049
GE,2016-05-05,30.14,30.24,29.8,29.89,31699161
GGP,2016-05-05,29.15,29.4,28.93,29.4,2326639
GILD,2016-05-05,86.35,86.4,85.2,85.86,8035814
GIS,2016-05-05,61.8,62.29,61.78,62.08,3084778
GLW,2016-05-05,18.38,18.53,18.32,18.32,7108666
GM,2016-05-05,30.79,30.81,30.3,30.54,10383803
GOOGL,2016-05-05,715,717.55,709.4501,714.71,1483357
GOOG,2016-05-05,697.7,702.3199,695.72,701.43,1683507
GPC,2016-05-05,96.36,97.27,95.85,95.96,631246
GPN,2016-05-05,72.86,72.98,71.88,72.31,1296230
GPS,2016-05-05,22.46,22.5,21.69,21.87,7822063
GRMN,2016-05-05,41.36,41.66,40.86,41.06,872432
GS,2016-05-05,160.78,160.82,158.5,159.53,2366854
GT,2016-05-05,27.99,28.185,27.68,27.89,4408929
GWW,2016-05-05,230.06,235.49,229.8,232.26,644332
HAL,2016-05-05,40.44,40.77,39.58,39.94,12816317
HAS,2016-05-05,84.29,84.41,83.36,83.55,1195037
HBAN,2016-05-05,9.87,9.97,9.79,9.87,9908666
HBI,2016-05-05,28.23,28.28,27.87,28.01,2526175
HCA,2016-05-05,79.99,80.96,79.9,80.61,2331961
HCN,2016-05-05,74.06,74.6,73,73.74,3112495
HCP,2016-05-05,34.79,34.86,34.09,34.22,4634336
HD,2016-05-05,134.87,135.37,133.75,134.67,3474903
HES,2016-05-05,57.21,57.67,55.35,55.88,3638159
HIG,2016-05-05,43.97,44.55,43.96,44.18,1861892
HII,2016-05-05,145.6,153.41,145.2,151.13,461823
HOG,2016-05-05,46.78,47.1997,45.72,46.22,3718782
HOLX,2016-05-05,33.92,34.12,33.58,33.75,3354061
HON,2016-05-05,113.28,114.05,113.05,113.62,2999394
HPE,2016-05-05,15.95,15.97,15.64,15.72,3519240
HPQ,2016-05-05,11.67,11.74,11.4,11.45,8975394
HP,2016-05-05,61.67,61.76,59.52,60.09,1046956
HRB,2016-05-05,20.24,20.33,19.95,20.03,2985569
HRL,2016-05-05,38.74,39.14,38.075,38.19,3464186
HRS,2016-05-05,74.49,74.86,73.89,74.78,1038039
HSIC,2016-05-05,83.395,84.38,83.395,84.055,798110
HST,2016-05-05,16.16,16.38,16.04,16.18,6031837
HSY,2016-05-05,92.08,92.94,91.644,91.9,1620983
HUM,2016-05-05,175.29,176.39,173.99,174.11,1369899
IBM,2016-05-05,145.95,147.3,145.45,146.48,6501228
ICE,2016-05-05,51.8,52.018,50.766,50.804,7107010
IDXX,2016-05-05,84.48,86.61,84.48,86.13,750444
IFF,2016-05-05,119.28,119.85,118.36,118.62,309159
ILMN,2016-05-05,134.59,140,134.11,138.9,2073665
INCY,2016-05-05,68.97,71.01,68.03,70.41,1573255
INFO,2016-05-05,34.93,35.1,34.33,34.41,590993
INTC,2016-05-05,29.87,30.02,29.75,29.9,23393270
INTU,2016-05-05,100.15,101.34,100,100.4,1063251
IPG,2016-05-05,23.31,23.435,23.22,23.32,3809045
IP,2016-05-05,41.95,42.09,41.47,41.5,2732558
IQV,2016-05-05,65.02,65.37,64.32,64.52,1128565
IRM,2016-05-05,37.27,37.38,36.95,37.27,1444712
IR,2016-05-05,65.18,65.53,64.56,64.85,1649750
ISRG,2016-05-05,205.9031,206.4331,204.2298,205.1065,1081428
ITW,2016-05-05,103.96,104.35,102.98,103.16,1369493
IT,2016-05-05,89.33,96.4,89.33,95.16,702174
IVZ,2016-05-05,29.81,29.9901,29.36,29.47,3499701
JBHT,2016-05-05,82.62,83.31,81.69,82.18,824300
JCI,2016-05-05,39.0995,39.5497,38.9633,38.9947,2581291
JEC,2016-05-05,45,46.62,44.44,46.59,1760190
JNJ,2016-05-05,112.08,113.1,112.04,112.88,5404341
JNPR,2016-05-05,22.6,22.642,22.31,22.34,4560828
JPM,2016-05-05,61.6,61.995,61.06,61.24,14033862
JWN,2016-05-05,49.37,49.38,47.64,48.71,5014674
KEY,2016-05-05,11.92,12,11.775,11.87,10546287
KHC,2016-05-05,82.96,84.17,82.5,82.97,8629304
KIM,2016-05-05,28.94,29.32,28.73,29.21,3808383
KLAC,2016-05-05,69.09,69.63,69.07,69.39,1122740
KMB,2016-05-05,127.9,129.2,127.0801,127.36,2166175
KMI,2016-05-05,17.4,17.69,17.03,17.14,14153992
KMX,2016-05-05,51.61,51.71,50.47,50.6,2077415
KORS,2016-05-05,51.08,51.34,50.11,50.18,2283622
KO,2016-05-05,44.93,45.49,44.87,45.06,8801093
KR,2016-05-05,34.48,34.99,34.22,34.92,11364439
KSS,2016-05-05,42.44,42.44,41.17,41.66,3351636
KSU,2016-05-05,93.19,94,92.3,92.37,738897
K,2016-05-05,75.9,76.66,74.88,75.05,3398554
LB,2016-05-05,72.52,73.37,70.14,70.53,17167360
LEG,2016-05-05,49.19,49.51,48.87,48.94,704615
LEN,2016-05-05,43.6667,43.7451,43,43.1471,2111732
LH,2016-05-05,124.11,125.26,123.69,124.49,683031
LKQ,2016-05-05,32.52,32.74,32.29,32.34,1903532
LLL,2016-05-05,134.34,135.79,134.07,135.75,1118621
LLY,2016-05-05,74.72,75.39,74.55,75.27,3446378
LMT,2016-05-05,236.1,238.16,235.44,238.14,1198859
LNC,2016-05-05,40.65,41.79,40.16,40.87,5402289
LNT,2016-05-05,36.06,36.47,35.575,36.25,1291782
LOW,2016-05-05,75.8,75.92,75.015,75.14,4079108
LRCX,2016-05-05,75.04,75.83,74.8,75.05,2872433
LUK,2016-05-05,16,16.785,16,16.58,2655529
LUV,2016-05-05,41.76,42.14,41.39,41.53,5969117
LYB,2016-05-05,81.92,82.93,81.3,81.62,2786529
L,2016-05-05,39.86,39.99,39.565,39.71,592047
MAA,2016-05-05,98.83,100.765,98.43,100.57,476285
MAC,2016-05-05,78.01,78.82,77.63,78.79,706144
MAR,2016-05-05,69.45,69.835,69.04,69.27,3058341
MAS,2016-05-05,30.79,31.055,30.71,30.99,3540376
MAT,2016-05-05,30.61,30.7,30.21,30.47,2337628
MA,2016-05-05,96.34,96.83,95.96,96.19,2848752
MCD,2016-05-05,129.31,129.9799,129,129.28,4520014
MCHP,2016-05-05,48.83,48.83,47.2,47.82,2799327
MCK,2016-05-05,171.8,178.5,169.4801,172.7,3987269
MCO,2016-05-05,93.8,94.42,93.14,93.29,851236
MDLZ,2016-05-05,43.88,44.2299,43.69,43.92,5104479
MDT,2016-05-05,79.14,79.91,79.1,79.5,5923016
MET,2016-05-05,42.47,43.6,42.2,42.81,8424679
MGM,2016-05-05,21.6,22.27,21.27,21.87,14302886
MHK,2016-05-05,192.4,196.07,192.21,193.53,978730
MKC,2016-05-05,94.66,95.72,94.64,94.8,462288
MLM,2016-05-05,174,177.07,171.595,175,2205632
MMC,2016-05-05,63.39,63.73,63.29,63.45,1530774
MMM,2016-05-05,167.46,168.33,167.19,167.77,1680203
MNST,2016-05-05,49.07,49.2866,48.3933,48.65,2532627
MON,2016-05-05,92.07,92.41,89.53,89.66,2538226
MOS,2016-05-05,27.28,27.33,25.96,26.08,6180992
MO,2016-05-05,62.67,63.58,62.585,62.84,8835534
MPC,2016-05-05,36.72,37.06,35.88,36.09,5097886
MRK,2016-05-05,54.28,54.4,53.34,54.09,11225224
MRO,2016-05-05,12.75,12.81,11.89,12.07,26903657
MSFT,2016-05-05,49.87,50.3,49.73,49.94,25390718
MSI,2016-05-05,74.21,75.27,74.07,74.25,1356280
MS,2016-05-05,26.26,26.5,26,26.17,11909840
MTB,2016-05-05,114.33,115.14,113.56,114.22,656981
MTD,2016-05-05,357.13,364.05,356.16,364.05,241012
MU,2016-05-05,10.06,10.4,10.01,10.06,26456328
MYL,2016-05-05,41.84,42.029,40.76,41.4,9059233
M,2016-05-05,38.45,38.45,37.516,37.9,5176037
NAVI,2016-05-05,13.07,13.26,12.91,13.09,3715042
NBL,2016-05-05,36.32,36.79,34.7,35.17,6681987
NCLH,2016-05-05,49.18,49.785,48.75,48.88,1319876
NDAQ,2016-05-05,62.69,63.4,62.69,63.2,846720
NEE,2016-05-05,119.42,120.44,117.96,118.85,2096648
NEM,2016-05-05,32.75,33.3,32.37,32.86,6033498
NFLX,2016-05-05,90.91,92.0775,89.25,89.37,10368491
NFX,2016-05-05,35.81,37.55,35.81,36.53,5158831
NI,2016-05-05,23.53,23.79,23.435,23.48,3040531
NKE,2016-05-05,58.94,58.98,58,58.19,7845960
NLSN,2016-05-05,51.38,51.56,50.89,50.98,2713004
NOC,2016-05-05,210.67,212.01,210.43,211.93,1100739
NOV,2016-05-05,34.1,34.25,32.79,33.29,5024958
NRG,2016-05-05,14.92,15.68,14.7675,14.86,7549511
NSC,2016-05-05,89.15,90.24,88.68,88.95,1217828
NTAP,2016-05-05,22.98,23.1,22.77,22.82,3251912
NTRS,2016-05-05,69.64,69.975,68.8,68.99,1332540
NUE,2016-05-05,48.73,49.04,48.11,48.46,2480180
NVDA,2016-05-05,35.05,35.38,34.71,34.97,6172113
NWL,2016-05-05,46.63,47.2,46.405,46.91,5608859
NWSA,2016-05-05,12.22,12.23,12.07,12.17,2326615
NWS,2016-05-05,12.77,12.77,12.62,12.73,449375
OKE,2016-05-05,38.74,39.75,38.5,38.96,3594351
OMC,2016-05-05,83.3,83.57,82.83,83.26,1441716
ORCL,2016-05-05,39.44,39.46,39.125,39.23,8962693
ORLY,2016-05-05,267.71,267.71,263.32,263.45,630185
OXY,2016-05-05,75.66,76.89,75.08,76.14,6338818
O,2016-05-05,62.05,63.1,62.01,62.41,1934033
PAYX,2016-05-05,51.96,52.08,51.13,51.19,2502167
PBCT,2016-05-05,15.14,15.2,14.94,15,4201238
PCAR,2016-05-05,55.98,56.43,55.33,55.61,1928679
PCG,2016-05-05,59.16,59.6,58.8,59.15,2516924
PCLN,2016-05-05,1253.88,1263.92,1239.02,1240.85,817563
PDCO,2016-05-05,42.9,43.355,42.72,43.03,648306
PEG,2016-05-05,46.7,47.11,46.24,46.45,2079826
PEP,2016-05-05,103.87,104.88,103.6,104.21,3401360
PFE,2016-05-05,33.37,33.725,33.3,33.57,23764159
PFG,2016-05-05,42.17,42.565,41.76,42.25,2148215
PGR,2016-05-05,32.95,33.34,32.76,32.88,3484836
PG,2016-05-05,81.6,82.09,80.92,81.3,6399874
PHM,2016-05-05,18.38,18.47,18.07,18.19,4794312
PH,2016-05-05,111.88,112.78,111.64,111.96,1179772
PKG,2016-05-05,64.88,65.34,64.37,64.95,526711
PKI,2016-05-05,50.25,50.78,50.06,50.76,636372
PLD,2016-05-05,45.82,46.33,45.67,46.11,2397085
PM,2016-05-05,99.31,99.99,98.74,99.18,5751412
PNC,2016-05-05,85.45,86.1,85.03,85.35,2093474
PNR,2016-05-05,57.32,57.606,56.72,56.9,1037743
PNW,2016-05-05,73.52,74.33,72.92,73.22,629311
PPG,2016-05-05,109.04,109.53,108.234,108.59,810173
PPL,2016-05-05,38.28,38.78,38.17,38.32,4598224
PRGO,2016-05-05,95.85,97.93,95.29,97.07,1850560
PRU,2016-05-05,74.93,76.83,74.93,75.83,2620947
PSA,2016-05-05,256.52,260.75,255.15,260.06,788071
PSX,2016-05-05,80.02,80.82,78.4431,79.08,2830547
PVH,2016-05-05,95.08,95.3286,91.19,91.5,1968276
PWR,2016-05-05,23,23.67,22.38,23.16,3881662
PXD,2016-05-05,160.85,163.7213,159.63,161.82,2479819
PX,2016-05-05,114.65,114.85,113.28,113.47,1084067
PYPL,2016-05-05,38.38,39.119,38.32,38.95,7127183
QCOM,2016-05-05,50.74,51.27,50.43,51.13,10189107
QRVO,2016-05-05,47.9,48.95,46.51,46.66,4692962
RCL,2016-05-05,76,76.53,75.36,75.61,1504659
REGN,2016-05-05,377.13,381.605,369.11,377.73,1500735
REG,2016-05-05,76.8,77.84,76.69,77.7,649236
RE,2016-05-05,183.86,184.67,182.74,183.17,302814
RF,2016-05-05,9.09,9.15,8.98,9.04,16834356
RHI,2016-05-05,38.79,39,38.57,38.67,1553534
RHT,2016-05-05,71.8,72.153,71.16,71.57,1204206
RJF,2016-05-05,51.13,51.36,50.36,51.01,593666
RL,2016-05-05,93.13,93.48,90.94,91,914184
RMD,2016-05-05,56.29,56.64,56.09,56.41,737921
ROK,2016-05-05,111.7,112.6202,111.01,111.68,1091344
ROP,2016-05-05,174.53,175.86,173.78,174.37,400598
ROST,2016-05-05,57.51,57.9,56.44,56.47,1897042
RRC,2016-05-05,43.3,43.43,41.6101,42.42,2790005
RSG,2016-05-05,47.48,47.87,47.23,47.44,1129966
RTN,2016-05-05,127.17,128.24,126.58,128.21,1477964
SBAC,2016-05-05,100.45,101.68,99.76,99.96,875474
SBUX,2016-05-05,56.37,56.77,56.01,56.25,6215367
SCG,2016-05-05,70.38,71.22,69.74,70.01,780009
SCHW,2016-05-05,27.6,27.745,27.29,27.54,6359830
SEE,2016-05-05,46.5,46.95,46.4,46.58,1684940
SHW,2016-05-05,290,291.24,287.47,288.88,509306
SIG,2016-05-05,109.3,109.62,107.9,108.7,906229
SJM,2016-05-05,128.44,129.46,128.025,128.38,534853
SLB,2016-05-05,76.76,76.91,74.93,75.4,7306938
SLG,2016-05-05,105.2,105.785,104.15,104.71,1273571
SNA,2016-05-05,157.75,159.19,157.36,158.45,416900
SNI,2016-05-05,62.07,65.7,62.07,63.06,2940630
SNPS,2016-05-05,47.92,48.19,47.37,47.45,531515
SO,2016-05-05,51.15,51.56,50.34,50.62,7703317
SPGI,2016-05-05,104.4,105.47,104.39,104.67,871954
SPG,2016-05-05,206.62,208.53,205.95,208.44,1105986
SRCL,2016-05-05,97.71,98.24,94.8,95.1,1838998
SRE,2016-05-05,104.95,106.07,104.205,105.44,1817604
STI,2016-05-05,40.5,40.89,40.15,40.36,4795938
STT,2016-05-05,60.11,60.36,59.54,59.74,1615712
STX,2016-05-05,20.2,20.415,19.895,20.01,7901683
STZ,2016-05-05,158.43,159.4,157.77,159.2,1280038
SWKS,2016-05-05,66.12,66.19,64.25,64.35,2815551
SWK,2016-05-05,110.64,110.96,110.01,110.36,1269449
SYF,2016-05-05,30.28,30.43,29.79,29.83,5835767
SYK,2016-05-05,108.51,110.15,108.28,110.12,1707273
SYMC,2016-05-05,16.69,16.75,16.51,16.6,7311282
SYY,2016-05-05,48.2,48.9,48.15,48.87,3151989
TAP,2016-05-05,98.39,98.71,97.89,98.47,1024317
TDG,2016-05-05,227.37,228.44,226.26,227.41,388913
TEL,2016-05-05,59.42,59.85,58.98,59.39,1676340
TGT,2016-05-05,79.56,79.71,77.62,78.13,5655516
TIF,2016-05-05,70.13,70.58,69.42,70.02,1097463
TJX,2016-05-05,76.85,77.14,76.03,76.54,2343461
TMK,2016-05-05,57.7,58.195,57.48,57.95,633063
TMO,2016-05-05,144.18,145.78,143.79,145.14,1224014
TPR,2016-05-05,40.41,40.53,39.42,39.62,3043324
TRIP,2016-05-05,61,65.8,60.56,62.04,7308906
TROW,2016-05-05,74.62,74.9,74.07,74.34,1895346
TRV,2016-05-05,110.39,111.16,110.27,110.75,1590145
TSCO,2016-05-05,94.76,94.76,93.22,93.36,685921
TSN,2016-05-05,66.71,67.08,66.32,66.38,2437947
TSS,2016-05-05,51.52,51.9775,51.23,51.57,1567750
TWX,2016-05-05,75.05,76.36,75,75.63,5617935
TXN,2016-05-05,56.53,57.09,56.34,56.64,4078184
TXT,2016-05-05,38.24,38.305,37.8,38.19,1834120
T,2016-05-05,38.94,38.99,38.66,38.74,16239451
UAA,2016-05-05,39.85,40.24,39.28,39.75,6161500
UAL,2016-05-05,45.6,46.07,44.96,44.99,6037363
UA,2016-05-05,37.4,38.17,37.0801,37.49,1121631
UDR,2016-05-05,36.11,36.7,35.97,36.51,1502783
UHS,2016-05-05,133.54,134.81,132.96,133.57,579630
ULTA,2016-05-05,209.78,209.78,204.46,206.21,844002
UNH,2016-05-05,132.05,133.28,131.85,132.31,2054692
UNM,2016-05-05,33.36,33.61,33.185,33.46,1431960
UNP,2016-05-05,86.13,86.56,85.09,85.19,4425792
UPS,2016-05-05,103.3,103.43,101.99,102.14,3945391
URI,2016-05-05,62.49,62.82,60.88,61.04,1990750
USB,2016-05-05,41.82,42,41.54,41.65,5947599
UTX,2016-05-05,101.12,101.23,99.91,100.29,3530415
VAR,2016-05-05,81.25,81.65,81.03,81.28,686052
VFC,2016-05-05,64.15,64.28,63.61,63.84,3416474
VIAB,2016-05-05,41.54,42.21,40.79,41.43,2912245
VLO,2016-05-05,56.72,56.99,55.346,55.61,6325580
VMC,2016-05-05,113.28,114.52,112.2,114.5,1441288
VNO,2016-05-05,94.64,95.37,94.21,95.27,1038871
VRSK,2016-05-05,77.42,77.95,77.06,77.23,733973
VRSN,2016-05-05,85.14,85.7,84.28,84.41,1087125
VRTX,2016-05-05,81.41,84.07,80.63,84,1814625
VTR,2016-05-05,65.28,65.86,65.05,65.86,2601430
VZ,2016-05-05,50.99,51.04,50.6327,50.84,10788846
V,2016-05-05,77.14,77.7,77.01,77.36,6002253
WAT,2016-05-05,130.66,131.7,130.18,131.1,399234
WBA,2016-05-05,81.34,81.8,81.01,81.46,2531034
WDC,2016-05-05,39.91,39.94,37.74,38.13,7287309
WEC,2016-05-05,59.91,60.49,59.66,59.97,1719359
WFC,2016-05-05,48.97,49.19,48.77,48.96,15953570
WHR,2016-05-05,175.31,177.63,175.065,176.29,729539
WLTW,2016-05-05,126.66,127.79,126.2,127.66,1917463
WMB,2016-05-05,18.42,20.63,18.41,20.57,14791177
WMT,2016-05-05,66.97,67.25,66.58,67.21,8090984
WM,2016-05-05,60.68,60.945,60.22,60.3,2954922
WRK,2016-05-05,39.07,40.31,38.8001,40.19,1820015
WU,2016-05-05,19.08,19.26,18.81,18.84,6805592
WYNN,2016-05-05,91.07,91.56,88.98,89.62,3925552
WYN,2016-05-05,69.95,70.8,69.67,70.48,1760234
WY,2016-05-05,31.49,31.9,31.38,31.54,5295066
XEC,2016-05-05,109.59,113.87,106.83,113.68,2452600
XEL,2016-05-05,40.9,41.3,40.64,40.84,3005216
XLNX,2016-05-05,42.97,43.375,42.74,43.09,3033653
XL,2016-05-05,32.95,33.13,32.51,33.12,5016024
XOM,2016-05-05,88.76,88.97,87.6201,88.04,8721081
XRAY,2016-05-05,59.96,61.12,59.91,60.49,1858992
XRX,2016-05-05,37.96,38.12,37.04,37.16,1684890
XYL,2016-05-05,41.6,41.77,41.25,41.53,1660758
YUM,2016-05-05,80.59,81.14,80.01,80.84,2676590
ZBH,2016-05-05,114.9,115.97,114.27,115.94,904524
ZION,2016-05-05,26.03,26.22,25.69,25.88,2453795
ZTS,2016-05-05,47.32,48.28,47.03,48.24,3536184
AAL,2016-05-06,32.67,33.15,32.19,33.03,12749112
AAPL,2016-05-06,93.37,93.45,91.85,92.72,43699886
AAP,2016-05-06,150.15,151.06,147.26,150.52,1011083
ABBV,2016-05-06,62,62.745,61.65,62.51,10880707
ABC,2016-05-06,77.96,78.15,75.35,76.52,6821324
ABT,2016-05-06,38.22,38.4,37.71,37.97,11399947
ACN,2016-05-06,113.82,115.67,113.35,115.55,1917602
ADBE,2016-05-06,93.13,94.4,92.57,94.3,1465007
ADI,2016-05-06,55.47,55.68,54.84,55.47,2666887
ADM,2016-05-06,38.05,38.36,37.87,38.2,2528646
ADP,2016-05-06,86.14,87.12,86.09,86.85,4489637
ADSK,2016-05-06,58.44,59.82,58.03,58.66,2085436
ADS,2016-05-06,199.87,204.04,199.78,203.86,756068
AEE,2016-05-06,48.83,48.83,47.82,48.19,1599108
AEP,2016-05-06,64.59,64.78,63.65,64.56,3189447
AES,2016-05-06,11.03,11.11,10.95,11.08,3152926
AET,2016-05-06,113.19,114.26,111.73,112.82,3203232
AFL,2016-05-06,68.42,68.9124,68.185,68.85,1600759
AGN,2016-05-06,208.98,209.08,195.5,201.65,12808590
AIG,2016-05-06,54.44,55.085,54.38,55.04,6887673
AIV,2016-05-06,42.32,43,42.02,42.82,913117
AIZ,2016-05-06,85.7,86.75,85.44,86.36,353894
AJG,2016-05-06,46.86,47.07,46.69,46.96,739870
AKAM,2016-05-06,49.35,49.97,48.88,49.94,1444676
ALB,2016-05-06,66.97,69.07,66.67,68.63,1424514
ALGN,2016-05-06,75.05,75.63,73.85,74.7,983069
ALK,2016-05-06,68.68,69.02,67.2,68.51,1190530
ALLE,2016-05-06,65.37,66.05,64.8,66.01,372355
ALL,2016-05-06,67.5,67.55,66.58,67.1,2213634
ALXN,2016-05-06,141.32,143.52,139.67,140.99,933231
AMAT,2016-05-06,19.75,19.9,19.63,19.87,7069070
AMD,2016-05-06,3.65,3.75,3.64,3.68,11839343
AME,2016-05-06,46.57,46.82,46,46.74,1232856
AMGN,2016-05-06,153.49,154.45,151.36,153.19,3004825
AMG,2016-05-06,161.37,164.8,160.59,163.61,335479
AMP,2016-05-06,92.33,93.38,91.9,93.25,1713592
AMT,2016-05-06,106.06,106.68,105.24,106.57,1313862
AMZN,2016-05-06,656.05,676.95,656.01,673.95,4365345
ANDV,2016-05-06,77.53,79.45,77.47,77.92,1913044
ANSS,2016-05-06,81.41,85.28,81.41,84.61,1588021
ANTM,2016-05-06,136.79,138.55,135.85,137.25,1286743
AON,2016-05-06,105.17,105.34,104.3,104.78,1447877
AOS,2016-05-06,38.05,38.965,37.7351,38.965,905232
APA,2016-05-06,53.95,55.57,53.59,53.84,6562133
APC,2016-05-06,45.64,47.684,45.22,46.56,5660297
APD,2016-05-06,143.67,145.64,143,144.57,1527882
APH,2016-05-06,55.39,55.97,55.15,55.86,829703
ARE,2016-05-06,95.4,95.72,93.74,95.65,471776
ARNC,2016-05-06,29.97,30.87,29.97,30.12,6150376
ATVI,2016-05-06,36.99,38,36.66,37.87,19055942
AVB,2016-05-06,186.33,188.05,184.25,187.71,648266
AVGO,2016-05-06,141.76,142.5005,139.18,141.89,3002669
AVY,2016-05-06,74,74.88,73.53,74.87,592686
AWK,2016-05-06,73.18,74.1,72.55,74.02,1584041
AXP,2016-05-06,63.76,64.71,63.45,64.51,3667658
AYI,2016-05-06,243.64,245.51,242.9001,245.51,285522
AZO,2016-05-06,770.64,777.78,764.13,776.21,151752
A,2016-05-06,40.86,41.62,40.72,41.43,1403483
BAC,2016-05-06,13.83,14.14,13.8,14.11,76595123
BAX,2016-05-06,45.2,45.46,44.61,45.07,21284082
BA,2016-05-06,132.11,133.63,131.76,133.26,2466030
BBT,2016-05-06,33.73,34.06,33.66,34.02,2682136
BBY,2016-05-06,31.83,32.25,31.465,31.98,2721246
BDX,2016-05-06,163,165,162.47,164.84,1545913
BEN,2016-05-06,35.49,36.17,35.375,36.1,2253436
BF.B,2016-05-06,48,48.765,47.96,48.635,772192
BIIB,2016-05-06,263.47,265.87,260.89,263.61,1202308
BK,2016-05-06,39.15,39.585,38.98,39.53,3553654
BLK,2016-05-06,350.56,357.09,350.23,356.01,509453
BLL,2016-05-06,35.885,36.005,35.485,35.72,1926744
BMY,2016-05-06,71,71.5,69.88,71.22,4770096
BRK.B,2016-05-06,143.82,144.84,143.33,144.62,2288700
BSX,2016-05-06,21.72,22.08,21.64,22.03,9715380
BWA,2016-05-06,33.78,34.3,33.58,33.93,2715682
BXP,2016-05-06,130.78,131.2923,129.5301,130.9,922685
CAG,2016-05-06,44.88,45.06,44.07,44.99,1563783
CAH,2016-05-06,78.55,78.82,76.6,76.85,3745698
CAT,2016-05-06,72.16,73.42,71.6201,73.36,6942753
CA,2016-05-06,29.28,29.71,29.12,29.71,1873478
CBG,2016-05-06,29.31,29.65,28.851,29.34,2187870
CBOE,2016-05-06,62.48,63.1,62.26,63.1,260326
CBS,2016-05-06,57.21,57.725,57.01,57.68,4812824
CB,2016-05-06,121.6,122.634,120.95,122.35,1929745
CCI,2016-05-06,87.86,88.51,87.14,88.34,2171289
CCL,2016-05-06,48.42,49.285,48.155,49.22,3628383
CDNS,2016-05-06,23.02,23.44,22.945,23.35,2056277
CELG,2016-05-06,100.72,102.11,99.27,100.25,3728230
CERN,2016-05-06,54.23,54.915,52.89,53.63,6962329
CFG,2016-05-06,21.91,22.22,21.77,22.09,3713931
CF,2016-05-06,30.49,31.76,30.45,31,2945356
CHD,2016-05-06,47.63,48.47,47.4,48.42,1728338
CHK,2016-05-06,5.52,5.83,4.545,4.59,70168865
CHRW,2016-05-06,70.95,72.91,70.64,72.82,1789637
CHTR,2016-05-06,211.03,213.62,209.91,212.92,2489187
CINF,2016-05-06,66.45,66.77,65.62,66.77,384555
CI,2016-05-06,137,137,129.05,130.85,2575597
CLX,2016-05-06,129.12,130.65,128.65,130.46,976962
CL,2016-05-06,71.49,71.845,71.185,71.82,2467784
CMA,2016-05-06,41.98,42.44,41.71,42.28,926612
CMCSA,2016-05-06,30.445,30.72,30.305,30.71,15560034
CME,2016-05-06,92.34,92.99,92.14,92.88,1369891
CMG,2016-05-06,434,435.329,426.03,433.81,734540
CMI,2016-05-06,113.19,115.06,112.86,114.99,1137839
CMS,2016-05-06,40.95,41.23,40.56,41.11,2662406
CNC,2016-05-06,60.58,60.68,58.95,59.76,1296052
CNP,2016-05-06,21.63,21.7,21.46,21.63,2182131
COF,2016-05-06,68.8,69.43,68.43,69.39,3442611
COG,2016-05-06,23.79,24.445,23.75,23.81,5618582
COL,2016-05-06,89.87,90.78,89.41,90.74,921170
COO,2016-05-06,152.38,154.15,152.09,153.31,227849
COP,2016-05-06,42.73,43.58,42.27,42.76,8148093
COST,2016-05-06,147.06,147.5,144.74,146.44,3692230
COTY,2016-05-06,26.78,27.34,26.725,26.86,1698461
CPB,2016-05-06,63.07,63.92,62.81,63.92,1476116
CRM,2016-05-06,73.5,74.32,73.17,74.25,3080213
CSCO,2016-05-06,26.19,26.535,25.805,26.53,25625273
CSRA,2016-05-06,25.09,25.81,24.91,25.81,624859
CSX,2016-05-06,25.92,26.3,25.84,26.16,4732326
CTAS,2016-05-06,89.8,91.12,89.61,91,788756
CTL,2016-05-06,28.16,28.675,27.61,28.54,9444983
CTSH,2016-05-06,56.45,60.805,56.21,60.55,7383372
CTXS,2016-05-06,79.98,81.26,79.81,81.24,1037338
CVS,2016-05-06,104.63,105.5,104.35,104.85,4262876
CVX,2016-05-06,100.84,102.7,100.84,101.86,5966814
CXO,2016-05-06,115.4,117.82,114.02,114.66,1206674
C,2016-05-06,43.81,44.42,43.72,44.41,17632453
DAL,2016-05-06,41.61,42.26,40.95,42.04,10777155
DE,2016-05-06,80.74,81.7,80.591,81.45,1258826
DFS,2016-05-06,54.68,55.315,54.51,55.23,2558080
DGX,2016-05-06,75.17,76,75.15,75.78,984663
DG,2016-05-06,82.62,83.455,81.7,83.27,2292448
DHI,2016-05-06,29.49,29.8,29.17,29.54,3750882
DHR,2016-05-06,96.07,97.19,95.78,97.11,2184470
DISCA,2016-05-06,27.68,28.35,27.41,28.28,4331635
DISCK,2016-05-06,27.05,27.725,26.93,27.67,1868489
DISH,2016-05-06,44.48,47,44.4,46.7,6157664
DIS,2016-05-06,104.51,105.74,104.39,105.54,7407498
DLR,2016-05-06,91.2,92.63,90.86,92.18,1076389
DLTR,2016-05-06,80.31,81.23,79.11,81.19,1208155
DOV,2016-05-06,63.09,64,63.09,63.92,862602
DPS,2016-05-06,92.83,94.12,92.59,93.95,925893
DRE,2016-05-06,22.6,23.18,22.47,23.05,3182781
DRI,2016-05-06,62.88,63.087,61.9,62.49,1817733
DTE,2016-05-06,91.08,91.08,89.56,90.04,1338267
DUK,2016-05-06,80.11,80.13,78.36,79.38,4454174
DVA,2016-05-06,75.7,75.92,75.02,75.7,1277710
DVN,2016-05-06,30.72,32.34,30.55,31.4,10079241
D,2016-05-06,72.11,72.22,70.57,71.27,2379898
EA,2016-05-06,62.19,63.99,61.99,63.94,3363272
EBAY,2016-05-06,23.67,23.84,23.54,23.82,7928426
ECL,2016-05-06,114.95,117.33,114.33,117.05,1426982
ED,2016-05-06,75.42,75.43,72.86,74.16,3679664
EFX,2016-05-06,119.08,120.25,118.5,119.92,655743
EIX,2016-05-06,72.25,72.25,71.18,71.99,1644712
EL,2016-05-06,93.17,94.12,92.06,93.99,1785588
EMN,2016-05-06,75.14,76.18,75.14,75.87,660321
EMR,2016-05-06,52.95,53.385,52.66,53.31,2409610
EOG,2016-05-06,78.83,81.65,78.075,78.68,5070763
EQIX,2016-05-06,328.81,337.79,326.56,336.96,820231
EQR,2016-05-06,70.68,71.43,69.91,71.18,1432842
EQT,2016-05-06,69.45,71.8,68.81,69.53,1544732
ESRX,2016-05-06,72.51,73.43,72.14,73.13,2904352
ESS,2016-05-06,228.91,232.33,225.7845,232.16,305774
ES,2016-05-06,57.41,57.42,56.48,57.16,2007614
ETFC,2016-05-06,24.72,25.19,24.44,24.93,3799858
ETN,2016-05-06,60.83,61.38,60.32,61.3,1895871
ETR,2016-05-06,76.7,76.7,75.65,76.16,1054478
EW,2016-05-06,104.12,106.14,103.945,105.74,1376466
EXC,2016-05-06,35.17,35.945,35.15,35.68,5875972
EXPD,2016-05-06,47.43,48.49,47.23,48.4,1444695
EXPE,2016-05-06,112,113.33,111.55,113.16,1813528
EXR,2016-05-06,90.92,92.63,90.57,92.43,799268
FAST,2016-05-06,46.41,46.83,46.3222,46.49,2092548
FBHS,2016-05-06,55.27,56.19,55.24,56.14,684886
FB,2016-05-06,117.16,119.637,117.1127,119.49,26395568
FCX,2016-05-06,11.14,12.12,11.13,11.79,51550279
FDX,2016-05-06,160.45,161.54,157.69,161.03,1758375
FE,2016-05-06,33.44,33.44,32.955,33.09,4061565
FFIV,2016-05-06,100.5,101.27,99.29,100.64,685860
FISV,2016-05-06,98.8,102.79,97.51,102.64,2023070
FIS,2016-05-06,70.14,71.27,70.05,71.25,2242113
FITB,2016-05-06,17.27,17.48,17.22,17.48,5616125
FLIR,2016-05-06,30.48,30.73,30.2,30.38,593302
FLR,2016-05-06,51,52.81,50.36,51.79,4370718
FLS,2016-05-06,45.76,46.39,45.48,46.26,1167650
FL,2016-05-06,60.42,60.8,59.75,60.78,1540615
FMC,2016-05-06,47.49,48.19,47.36,48,1410431
FOXA,2016-05-06,29.6,29.7,29.32,29.51,15773610
FOX,2016-05-06,29.64,29.65,29.25,29.52,2729848
FRT,2016-05-06,155.6,157.57,154.79,157.56,429942
FTI,2016-05-06,28.26,29.05,28.07,28.65,1974047
F,2016-05-06,13.26,13.48,13.2399,13.44,23284500
GD,2016-05-06,141.99,143.67,141.7303,143.44,1780881
GE,2016-05-06,29.68,30.24,29.41,30.12,28301406
GGP,2016-05-06,29.33,29.44,29.05,29.41,2336392
GILD,2016-05-06,85.67,85.84,84.04,84.68,9271287
GIS,2016-05-06,62.07,62.27,61.455,62.11,2271929
GLW,2016-05-06,18.27,18.58,18.23,18.44,5995335
GM,2016-05-06,30.73,31.11,30.56,30.96,11427853
GOOGL,2016-05-06,712.2,725.99,711.95,725.18,1997628
GOOG,2016-05-06,698.38,711.86,698.1067,711.12,1829291
GPC,2016-05-06,95.91,97.03,95.42,97,378701
GPN,2016-05-06,72.11,72.87,71.715,72.86,1429416
GPS,2016-05-06,21.725,21.78,21.11,21.67,9943942
GRMN,2016-05-06,40.8,41.045,40.34,40.84,793978
GS,2016-05-06,158.19,160.17,157.01,158.85,2306976
GT,2016-05-06,27.81,28.21,27.63,28.19,4761796
GWW,2016-05-06,230.67,233.29,230.67,232.48,540018
HAL,2016-05-06,39.47,40.17,39.16,39.44,13827118
HAS,2016-05-06,83.42,85.17,83.3498,85.09,858070
HBAN,2016-05-06,9.79,9.895,9.765,9.88,12839074
HBI,2016-05-06,27.95,28.02,27.5,27.66,2440203
HCA,2016-05-06,80.29,82,80.11,80.9,4875716
HCN,2016-05-06,72.84,73.95,72.01,73.57,2348033
HCP,2016-05-06,34.12,34.7,33.92,34.55,3935857
HD,2016-05-06,134.48,135.81,134.311,135.7,3356848
HES,2016-05-06,55.06,56.9,55.02,56.15,3585845
HIG,2016-05-06,43.87,44.07,43.4599,43.87,2245882
HII,2016-05-06,151.98,156.82,151.645,155.2,724469
HOG,2016-05-06,46.07,46.49,45.36,45.99,2244640
HOLX,2016-05-06,33.62,34.17,33.49,33.72,2656557
HON,2016-05-06,113.58,114,112.91,113.78,3352023
HPE,2016-05-06,15.63,15.86,15.56,15.78,4983593
HPQ,2016-05-06,11.4,11.64,11.37,11.59,8439004
HP,2016-05-06,59.7,61.595,59.63,60.69,1504618
HRB,2016-05-06,19.93,20.07,19.35,19.7,4224094
HRL,2016-05-06,38.2,38.665,37.86,38.55,2765597
HRS,2016-05-06,74.59,74.815,73.7207,74.59,932193
HSIC,2016-05-06,83.62,85.385,83.025,85,885930
HST,2016-05-06,16.14,16.42,16.1,16.36,7615537
HSY,2016-05-06,91.6,91.78,90.21,91.61,1060881
HUM,2016-05-06,173,174.44,169.62,170.68,1275205
IBM,2016-05-06,144.86,147.97,144.47,147.29,4895811
ICE,2016-05-06,50.794,51.714,50.564,51.632,3986600
IDXX,2016-05-06,85.63,87.19,85.63,86.59,702219
IFF,2016-05-06,118.2,118.69,117.07,118.59,614561
ILMN,2016-05-06,138.58,142.78,138.03,140.71,2223132
INCY,2016-05-06,69.77,72.3799,68.6,70.69,1465975
INFO,2016-05-06,34.1,34.9,34,34.5,521545
INTC,2016-05-06,29.61,30.11,29.52,30.04,19632199
INTU,2016-05-06,99.57,101.23,99.25,101.04,883161
IPG,2016-05-06,23.26,23.655,23.16,23.58,4548945
IP,2016-05-06,41.46,42.37,41.282,42.1,2958281
IQV,2016-05-06,64.44,66.26,63.94,65.96,1559372
IRM,2016-05-06,37.19,38.08,37.12,38,2092979
IR,2016-05-06,64.66,65.57,64.59,65.53,1266340
ISRG,2016-05-06,204.6298,206.5898,203.7431,206.3198,1189941
ITW,2016-05-06,103.1,104.19,103.01,104.19,979643
IT,2016-05-06,95.65,97.78,94.91,97.41,823127
IVZ,2016-05-06,29.28,29.695,29.08,29.66,2937560
JBHT,2016-05-06,81.98,83.14,81.12,83.14,677319
JCI,2016-05-06,38.6597,39.4974,38.4502,39.4345,2410982
JEC,2016-05-06,46.55,48.67,46.38,48.65,2808113
JNJ,2016-05-06,112.58,113.05,112.275,112.74,6099860
JNPR,2016-05-06,22.34,22.825,22.23,22.67,5585283
JPM,2016-05-06,60.7,61.68,60.59,61.6,11057877
JWN,2016-05-06,48.31,48.31,47.18,48.06,4678296
KEY,2016-05-06,11.76,11.92,11.72,11.88,10155864
KHC,2016-05-06,82.83,84.04,81.94,84,3993622
KIM,2016-05-06,29.19,29.59,29.04,29.59,3139094
KLAC,2016-05-06,69.19,69.42,68.92,69.36,785223
KMB,2016-05-06,127.5,128.12,126.91,127.92,1455613
KMI,2016-05-06,16.99,17.35,16.83,16.85,17014139
KMX,2016-05-06,50.41,50.83,49.84,50.41,1589566
KORS,2016-05-06,50.18,51.13,49.67,50.87,1987390
KO,2016-05-06,45.06,45.41,44.915,45.32,8564035
KR,2016-05-06,34.89,34.99,34.225,34.55,5042737
KSS,2016-05-06,41.35,41.77,40.71,41.37,3386066
KSU,2016-05-06,91.74,93.48,91.2,93.17,1382815
K,2016-05-06,74.91,75.29,73.7,75.02,3021151
LB,2016-05-06,70.63,70.63,69,69.59,6168425
LEG,2016-05-06,48.88,49.26,48.7222,49.09,821703
LEN,2016-05-06,42.9804,43.5,42.5392,42.9902,1964764
LH,2016-05-06,123.78,124.6685,122.85,124.29,900849
LKQ,2016-05-06,32.16,32.58,32,32.51,917935
LLL,2016-05-06,135.34,136.66,134.82,136.59,788937
LLY,2016-05-06,74.715,74.95,73.34,74.6,4196917
LMT,2016-05-06,238,240.5,237.7872,240.26,1140760
LNC,2016-05-06,40.45,41.74,40.3,41.42,3622560
LNT,2016-05-06,36.12,36.33,35.755,36.215,1546846
LOW,2016-05-06,75.11,75.62,74.56,75.54,3420827
LRCX,2016-05-06,74.84,75.295,74.23,74.94,2352593
LUK,2016-05-06,16.33,17.05,16.33,16.97,2483417
LUV,2016-05-06,41.47,41.94,40.74,41.73,6550360
LYB,2016-05-06,81.44,82.5,81.21,82.1,1921974
L,2016-05-06,39.56,39.83,39.505,39.66,922231
MAA,2016-05-06,100.48,102.12,99.46,102.1,462463
MAC,2016-05-06,79.28,80.24,78.93,80.15,730461
MAR,2016-05-06,69.01,69.48,68.35,69.22,1872285
MAS,2016-05-06,31.03,31.71,31.02,31.7,3920282
MAT,2016-05-06,30.4,30.9,30.35,30.77,2175892
MA,2016-05-06,95.8,96.76,95.65,96.68,2043380
MCD,2016-05-06,129.38,130.58,128.59,130.58,4418401
MCHP,2016-05-06,47.46,47.95,47.07,47.95,2492316
MCK,2016-05-06,171.51,173.13,166.93,168.86,2085852
MCO,2016-05-06,93,94.84,93,94.46,992164
MDLZ,2016-05-06,43.73,44.17,43.27,43.93,4546011
MDT,2016-05-06,79.38,79.8733,78.85,79.74,4054944
MET,2016-05-06,42.47,43.11,42.33,43.02,4975156
MGM,2016-05-06,21.8,22.395,21.675,22.01,7152595
MHK,2016-05-06,194.1,199.53,192.32,195.58,1188352
MKC,2016-05-06,94.82,95.65,94.25,95.5,402297
MLM,2016-05-06,174.96,178.42,171.58,177.91,1648327
MMC,2016-05-06,63.32,63.4,62.99,63.22,1637260
MMM,2016-05-06,167.84,169.05,167,168.89,1630184
MNST,2016-05-06,48.57,49.5466,48.37,49.3766,4221213
MON,2016-05-06,89.52,90.65,89.26,89.75,2324239
MOS,2016-05-06,25.92,26.45,25.84,25.99,3613281
MO,2016-05-06,62.72,63.21,62.66,62.93,7225684
MPC,2016-05-06,35.89,36.97,35.78,35.88,4980260
MRK,2016-05-06,53.82,53.97,53.06,53.6,10526340
MRO,2016-05-06,11.87,12.535,11.775,12.03,21632791
MSFT,2016-05-06,49.92,50.39,49.66,50.39,24787301
MSI,2016-05-06,71.89,74.25,66.51,70.54,5561103
MS,2016-05-06,25.99,26.35,25.9,26.25,12002260
MTB,2016-05-06,113.67,114.91,113.52,114.69,597527
MTD,2016-05-06,362.59,363.14,348,357.26,313161
MU,2016-05-06,9.98,10.21,9.85,9.99,20963287
MYL,2016-05-06,40.31,41.22,38.46,39.65,11473521
M,2016-05-06,37.48,37.69,37,37.65,4274750
NAVI,2016-05-06,12.99,13.36,12.97,13.12,3578308
NBL,2016-05-06,34.96,35.94,34.94,35.5,3616797
NCLH,2016-05-06,48.55,49,47.93,48.89,1031420
NDAQ,2016-05-06,63.17,64.26,62.94,64.03,1031145
NEE,2016-05-06,119.06,119.1,117.5,118.49,1462203
NEM,2016-05-06,33.27,34.62,33.27,34.13,7153628
NFLX,2016-05-06,88.83,90.88,88.11,90.84,10433936
NFX,2016-05-06,35.9,38.06,35.84,37.2,4458558
NI,2016-05-06,23.46,23.52,23.115,23.41,3059132
NKE,2016-05-06,58.16,58.44,57.38,58.43,7307963
NLSN,2016-05-06,50.93,51.29,50.66,51.28,1544227
NOC,2016-05-06,211.73,214.17,211.61,214.1,821520
NOV,2016-05-06,33.04,34.34,32.92,33.46,4018054
NRG,2016-05-06,14.88,15.59,14.84,15.52,6041800
NSC,2016-05-06,87.96,89.94,87.82,89.66,1292457
NTAP,2016-05-06,22.7,23.235,22.5,23.15,2723589
NTRS,2016-05-06,68.29,69.29,68.04,69.02,1456011
NUE,2016-05-06,48.41,48.96,47.88,48.85,2085048
NVDA,2016-05-06,34.91,35.425,34.84,35.33,4581000
NWL,2016-05-06,46.75,47.06,46.41,47.04,5507318
NWSA,2016-05-06,11.83,12.73,11.83,12.7,5245354
NWS,2016-05-06,12.73,13.18,12.41,13.16,1411070
OKE,2016-05-06,38.63,39.96,38.51,39.77,2409083
OMC,2016-05-06,83.21,84.195,83.14,83.96,1320329
ORCL,2016-05-06,38.97,39.425,38.97,39.41,7587435
ORLY,2016-05-06,262.15,266.5,261.52,265.92,488166
OXY,2016-05-06,75.31,76.64,75.1,76.06,5258006
O,2016-05-06,62.46,63.58,62.14,63.58,1544531
PAYX,2016-05-06,51.06,51.91,51.06,51.91,1972946
PBCT,2016-05-06,14.94,15.05,14.88,15.04,3695187
PCAR,2016-05-06,55.18,55.735,54.75,55.54,2644316
PCG,2016-05-06,59.14,59.48,58.58,59,2325430
PCLN,2016-05-06,1231.01,1253,1231.01,1250.1,572543
PDCO,2016-05-06,42.87,43.23,42.726,42.98,804124
PEG,2016-05-06,46.42,46.42,45.32,45.71,3676731
PEP,2016-05-06,103.68,104.97,103.68,104.96,3547652
PFE,2016-05-06,33.38,33.59,33.2,33.58,23170974
PFG,2016-05-06,41.94,42.49,41.69,42.2,1530029
PGR,2016-05-06,32.74,33.06,32.405,32.96,3161445
PG,2016-05-06,81.42,82.25,81.17,82.13,6297747
PHM,2016-05-06,18.11,18.45,18.03,18.23,4509607
PH,2016-05-06,111.12,112.59,110.99,112.59,735544
PKG,2016-05-06,64.82,65.61,64.7734,65.28,473050
PKI,2016-05-06,51.88,55,51.88,54.23,1592791
PLD,2016-05-06,45.82,46.63,45.69,46.6,2081140
PM,2016-05-06,99.23,100.4,99.2,100.32,4065410
PNC,2016-05-06,84.9,85.74,84.6979,85.61,2162623
PNR,2016-05-06,56.73,58.15,56.48,58.14,1350579
PNW,2016-05-06,73.15,73.15,72.21,72.98,713638
PPG,2016-05-06,107.7,108.31,107.18,108.31,1172291
PPL,2016-05-06,38.31,38.35,37.87,38.3,3081572
PRGO,2016-05-06,96.24,96.775,91.82,92.39,3458487
PRU,2016-05-06,75.34,76.36,75.01,76.05,2122134
PSA,2016-05-06,260.29,264.1,259.33,263.31,743717
PSX,2016-05-06,78.71,80.175,78.27,78.52,3802843
PVH,2016-05-06,91.48,92.06,90.46,91.4,1236966
PWR,2016-05-06,23.14,23.635,23.01,23.63,2395046
PXD,2016-05-06,159.77,162.96,159.07,159.46,1313385
PX,2016-05-06,113.46,114.55,113.09,114.3,848414
PYPL,2016-05-06,38.71,39.7,38.61,39.48,6566908
QCOM,2016-05-06,50.65,51.1218,50.38,50.92,9434472
QRVO,2016-05-06,46.65,46.8279,45.02,46.11,1751168
RCL,2016-05-06,75.44,75.94,73.52,74.8,2512013
REGN,2016-05-06,376.36,377.43,365.93,369.95,884870
REG,2016-05-06,77.62,78.59,77.49,78.47,686143
RE,2016-05-06,182.17,183.59,180.87,181.53,317848
RF,2016-05-06,8.95,9.09,8.92,9.08,20046729
RHI,2016-05-06,38.35,38.89,38.305,38.75,1495796
RHT,2016-05-06,71.07,71.87,70.07,71.73,1420813
RJF,2016-05-06,50.47,51.04,50.06,50.79,733650
RL,2016-05-06,90.8,91.18,89.12,90.11,1260340
RMD,2016-05-06,56.36,56.61,55.92,56.48,593387
ROK,2016-05-06,111.44,112.27,110.76,112.19,496917
ROP,2016-05-06,174.21,176.29,173.65,176.14,282951
ROST,2016-05-06,55.51,57.09,55.51,57.07,2074931
RRC,2016-05-06,41.62,43.51,41.5,41.91,4664098
RSG,2016-05-06,47.4,47.99,47,47.96,1120456
RTN,2016-05-06,127.32,129.08,127.01,129.06,1520944
SBAC,2016-05-06,99.37,102.41,98.69,100.93,998297
SBUX,2016-05-06,55.96,56.32,55.38,56.31,6378690
SCG,2016-05-06,69.98,69.98,68.9539,69.68,613516
SCHW,2016-05-06,27.23,27.64,26.95,27.31,6859783
SEE,2016-05-06,46.45,46.72,46,46.61,1533842
SHW,2016-05-06,288.62,290.48,288.09,290.48,400361
SIG,2016-05-06,108.01,108.83,105.79,107.99,897089
SJM,2016-05-06,128.37,129.53,127.34,129.27,746233
SLB,2016-05-06,75.03,76.01,74.6,75.12,8083750
SLG,2016-05-06,104.68,104.98,102.305,104.91,1293596
SNA,2016-05-06,158,160.3,157.87,160.05,385770
SNI,2016-05-06,63.16,65.83,62.74,65.73,1398565
SNPS,2016-05-06,47.23,47.98,46.6796,47.86,542410
SO,2016-05-06,49.15,49.56,48.825,49.49,23170100
SPGI,2016-05-06,100.68,104.49,97.65,104.27,1095127
SPG,2016-05-06,208.25,210.88,207.73,210.82,1090950
SRCL,2016-05-06,94.62,95.435,94.49,95.16,1421727
SRE,2016-05-06,105.08,105.21,103.59,104.76,1226628
STI,2016-05-06,40.08,40.66,39.91,40.63,3038579
STT,2016-05-06,59.38,59.82,58.855,59.76,1955900
STX,2016-05-06,19.34,19.4,18.81,19.07,8456851
STZ,2016-05-06,158.83,159.78,158.04,159.59,1086227
SWKS,2016-05-06,64.2,64.65,62.6201,64.63,3016322
SWK,2016-05-06,110.17,111.33,109.83,111.3,781781
SYF,2016-05-06,29.66,30.115,29.5,30.08,6065153
SYK,2016-05-06,109.82,111.21,109.52,111.21,1749300
SYMC,2016-05-06,16.58,16.76,16.475,16.61,5154318
SYY,2016-05-06,48.91,49.49,48.76,49.37,4107714
TAP,2016-05-06,98.41,98.5343,97.34,98.3,683254
TDG,2016-05-06,226.01,227.91,223.66,224.06,839946
TEL,2016-05-06,59.02,59.48,58.64,59.33,1969868
TGT,2016-05-06,78.13,78.86,77.85,78.74,3467687
TIF,2016-05-06,69.74,69.9,68.42,69.29,2000157
TJX,2016-05-06,76.26,76.67,75.66,76.61,2176910
TMK,2016-05-06,57.52,58.2,57.16,58.14,725913
TMO,2016-05-06,145,147.53,144.8551,146.97,1257404
TPR,2016-05-06,39.58,39.99,39.12,39.91,2881505
TRIP,2016-05-06,61.6,62.09,59.64,62.07,3181518
TROW,2016-05-06,73.75,75.11,73.7,75.09,1422861
TRV,2016-05-06,110.5,110.59,109.73,110.45,1273076
TSCO,2016-05-06,93.13,93.9298,92.66,93.57,712688
TSN,2016-05-06,66.14,67.34,66.08,67.25,4532241
TSS,2016-05-06,51.54,52.3,51.44,52.28,1101120
TWX,2016-05-06,75.45,75.68,74.1,74.89,3829655
TXN,2016-05-06,56.24,57.3,56.19,57.2,8054491
TXT,2016-05-06,38.07,38.61,38.01,38.23,2063682
T,2016-05-06,38.78,38.99,38.47,38.99,15663665
UAA,2016-05-06,39.6,39.67,38.55,38.7,7356764
UAL,2016-05-06,44.8,45.73,44.01,45.7,9247339
UA,2016-05-06,37,37.35,36.27,36.38,1346938
UDR,2016-05-06,36.4,37.01,36.1,36.91,1413205
UHS,2016-05-06,133.43,134.64,132.56,133.87,686323
ULTA,2016-05-06,205.2,208.93,204.05,208.68,774132
UNH,2016-05-06,132.09,132.28,130.6,132.04,2618614
UNM,2016-05-06,33.2,33.69,32.94,33.66,1657457
UNP,2016-05-06,84.56,86.27,84.5,85.73,4009779
UPS,2016-05-06,102.38,102.66,100.64,102.11,3658487
URI,2016-05-06,59.03,61.73,58.83,61.5,2681071
USB,2016-05-06,41.41,41.81,41.36,41.78,5306419
UTX,2016-05-06,100.26,101.29,99.81,101.12,3745483
VAR,2016-05-06,80.84,81.525,80.51,81.47,521350
VFC,2016-05-06,63.78,63.99,63.17,63.93,1901758
VIAB,2016-05-06,41.1,41.67,40.9,41.32,1859731
VLO,2016-05-06,55.34,56.42,55.07,55.36,6734178
VMC,2016-05-06,114.25,114.85,112.51,114.43,970875
VNO,2016-05-06,94.44,96,93.35,95.85,1371548
VRSK,2016-05-06,76.89,78.01,76.795,77.85,674011
VRSN,2016-05-06,84.3,85.32,84.04,85.19,690905
VRTX,2016-05-06,83.23,85.66,82.95,85.54,1999533
VTR,2016-05-06,65.7,66.2,65.01,66.1,2335276
VZ,2016-05-06,50.91,51.14,50.6137,51.12,9782309
V,2016-05-06,77.23,77.8,76.78,77.72,6172569
WAT,2016-05-06,130.89,133.07,130.82,132.81,485018
WBA,2016-05-06,79,79.5,78.24,79.43,11411582
WDC,2016-05-06,37.64,38.12,36.67,37.27,8372052
WEC,2016-05-06,59.94,59.99,58.74,59.25,2492970
WFC,2016-05-06,48.71,49.12,48.65,49.02,14189590
WHR,2016-05-06,175.07,177.47,174.82,176.7,564516
WLTW,2016-05-06,127.36,127.36,121.24,121.56,3221640
WMB,2016-05-06,20.52,21,19.69,19.7,9335791
WMT,2016-05-06,66.91,68.26,66.8,68.25,9825385
WM,2016-05-06,60.29,60.71,60.13,60.69,2979753
WRK,2016-05-06,40.05,41.03,39.71,40.9,1608715
WU,2016-05-06,18.82,19.05,18.73,19,4357403
WYNN,2016-05-06,91.61,92.86,88.58,91.21,3671643
WYN,2016-05-06,70.3,70.59,69.54,70.18,825954
WY,2016-05-06,31.35,31.84,30.54,31.61,5390476
XEC,2016-05-06,112.97,114.01,109.93,110.19,1409164
XEL,2016-05-06,40.83,40.83,40.17,40.46,3652432
XLNX,2016-05-06,42.77,43.22,42.61,43.2,1675280
XL,2016-05-06,32.98,33.145,32.78,33.11,2779391
XOM,2016-05-06,87.46,88.6815,87.46,88.51,7968354
XRAY,2016-05-06,61.5,62,60.6,61.75,3166291
XRX,2016-05-06,37.08,38.04,36.88,37.92,1811438
XYL,2016-05-06,41.43,41.94,41.25,41.89,1122398
YUM,2016-05-06,80.56,81.06,79.62,80.96,3166273
ZBH,2016-05-06,115.91,116.075,114.39,115.4,851616
ZION,2016-05-06,25.59,26.03,25.53,25.99,2274765
ZTS,2016-05-06,47.31,47.73,46.86,47.34,3499648
AAL,2016-05-09,33.03,33.8,32.94,32.94,9312525
AAPL,2016-05-09,93,93.77,92.59,92.79,32936436
AAP,2016-05-09,150,152.06,149.41,151.53,546788
ABBV,2016-05-09,62.36,63.87,62.2802,63.7,9917401
ABC,2016-05-09,76.43,78.48,76.27,77.37,3961434
ABT,2016-05-09,38.11,38.58,37.88,37.98,11156161
ACN,2016-05-09,115.28,116.23,115,115.47,1452862
ADBE,2016-05-09,94,95.19,93.87,94.61,1406925
ADI,2016-05-09,55.69,56.09,55.18,55.23,2125692
ADM,2016-05-09,38.23,38.39,37.36,37.73,4166589
ADP,2016-05-09,87.15,87.685,86.77,87.16,3340876
ADSK,2016-05-09,58.67,59.34,58.49,58.79,1606702
ADS,2016-05-09,203.92,204.35,202.41,203.3,714479
AEE,2016-05-09,48.28,48.55,48.05,48.43,1443020
AEP,2016-05-09,64.62,65.38,64.32,65.29,3933029
AES,2016-05-09,10.95,11.24,10.8,11.16,4775367
AET,2016-05-09,112.81,115.44,112.81,113.93,1989944
AFL,2016-05-09,68.65,68.98,68.39,68.64,1470685
AGN,2016-05-09,208.23,216.9999,206.15,213.71,6455104
AIG,2016-05-09,54.98,55.4301,54.75,55.25,5878792
AIV,2016-05-09,42.91,43.1,42.66,43.03,819144
AIZ,2016-05-09,86.33,86.98,85.9608,86.07,379874
AJG,2016-05-09,46.77,47.1,46.72,46.91,735630
AKAM,2016-05-09,49.65,50.44,49.56,50.15,1243439
ALB,2016-05-09,68.37,70.22,67.07,67.28,1779318
ALGN,2016-05-09,74.48,76.516,74.48,75.58,930711
ALK,2016-05-09,68.97,69.7999,68.76,68.8,1278919
ALLE,2016-05-09,65.98,66.53,65.69,66.17,441708
ALL,2016-05-09,67.1,67.65,66.87,67.21,1836056
ALXN,2016-05-09,141.59,145.32,141.485,143.52,951438
AMAT,2016-05-09,19.87,20.009,19.8,19.89,5616437
AMD,2016-05-09,3.66,3.68,3.45,3.65,16299366
AME,2016-05-09,46.74,46.8,46.05,46.31,1370929
AMGN,2016-05-09,153.7,156.08,153.02,155.41,2990103
AMG,2016-05-09,163.28,164.68,161.85,161.94,380624
AMP,2016-05-09,93.04,93.4,92.55,92.93,1102465
AMT,2016-05-09,106.63,107.16,106.235,106.65,1169540
AMZN,2016-05-09,673.95,686.98,671.41,679.75,3982161
ANDV,2016-05-09,77.87,78.37,74.4401,75.71,1912218
ANSS,2016-05-09,84.45,86.48,84.16,85.7,598071
ANTM,2016-05-09,136.96,138.73,136.65,138.44,1179914
AON,2016-05-09,104.68,105.11,104.36,104.71,851661
AOS,2016-05-09,38.965,39.08,38.58,38.85,927520
APA,2016-05-09,53.45,53.45,51.69,52.12,4544538
APC,2016-05-09,46.07,46.49,44.81,44.99,4152244
APD,2016-05-09,144.06,144.99,142.31,142.61,868106
APH,2016-05-09,55.92,56.35,55.76,56.17,1421655
ARE,2016-05-09,95.99,96.73,95.36,96.46,560790
ARNC,2016-05-09,29.58,29.58,28.32,28.38,11279552
ATVI,2016-05-09,37.79,37.87,36.82,37.15,10815016
AVB,2016-05-09,188,189.02,187.11,188.98,525875
AVGO,2016-05-09,142,143.92,141.26,142.4,1730027
AVY,2016-05-09,74.83,75.4,74.72,75.19,598344
AWK,2016-05-09,74.19,74.49,73.94,74.29,1276540
AXP,2016-05-09,64.23,64.58,63.77,63.98,4261058
AYI,2016-05-09,245,250.16,245,248.81,414498
AZO,2016-05-09,774.94,785.64,769.58,783.72,157540
A,2016-05-09,41.51,41.78,41.29,41.33,1741539
BAC,2016-05-09,14.08,14.19,13.91,13.99,55399577
BAX,2016-05-09,45.04,45.515,45.04,45.15,20858385
BA,2016-05-09,132.8,133.81,131.82,132.1,3431065
BBT,2016-05-09,33.72,34.05,33.51,33.73,3123406
BBY,2016-05-09,32.02,32.74,31.92,32.66,3305854
BDX,2016-05-09,165.17,166.9999,164.715,165.98,1438456
BEN,2016-05-09,36.01,36.21,35.84,35.95,3312592
BF.B,2016-05-09,48.695,49.14,48.635,49.025,699284
BIIB,2016-05-09,264.72,273.1375,264.1,270.17,1425832
BK,2016-05-09,39.48,39.74,39.23,39.37,4713957
BLK,2016-05-09,355.95,357.75,353.29,355.01,410698
BLL,2016-05-09,35.63,36.215,35.435,36.01,3092396
BMY,2016-05-09,71.34,71.98,71.29,71.34,5283532
BRK.B,2016-05-09,144.54,144.54,141.92,142.91,3644610
BSX,2016-05-09,22,22.22,21.96,22.14,8048380
BWA,2016-05-09,33.85,34.18,33.67,33.84,1533607
BXP,2016-05-09,131.215,132.32,130.85,132.27,760070
CAG,2016-05-09,45.08,45.83,45.02,45.68,2309113
CAH,2016-05-09,77.05,78.73,76.91,78.47,2784997
CAT,2016-05-09,72.33,72.625,70.57,70.78,9404968
CA,2016-05-09,29.68,29.91,29.59,29.81,2694197
CBG,2016-05-09,29.36,29.62,28.82,29.03,2199217
CBOE,2016-05-09,63.03,63.68,63.03,63.19,437501
CBS,2016-05-09,57.73,57.86,55.89,56,5230703
CB,2016-05-09,121.8,123.046,121.5,122.9,1243463
CCI,2016-05-09,88.54,89.6875,88.25,89.47,2472874
CCL,2016-05-09,49.3,49.94,49.24,49.74,3313189
CDNS,2016-05-09,23.25,23.655,23.1911,23.61,2790840
CELG,2016-05-09,100.61,103.0494,100.59,102.41,3493993
CERN,2016-05-09,53.83,55.56,53.5,55.43,3293134
CFG,2016-05-09,22.03,22.22,21.83,21.85,2712382
CF,2016-05-09,30.98,31.15,30.32,30.41,2339793
CHD,2016-05-09,48.495,48.945,48.33,48.54,1678164
CHK,2016-05-09,4.72,4.9,4.03,4.1,48668669
CHRW,2016-05-09,72.5,73.26,72.21,73.14,1038939
CHTR,2016-05-09,213.42,215.33,211.77,213.48,2242166
CINF,2016-05-09,66.69,67.39,66.52,67.26,515555
CI,2016-05-09,130.7,132.84,130.26,131.38,1265352
CLX,2016-05-09,130.75,131.79,130.495,131.68,1022014
CL,2016-05-09,71.98,72.25,71.5799,71.76,2352886
CMA,2016-05-09,42.47,42.67,41.88,42.19,1442035
CMCSA,2016-05-09,30.785,30.9375,30.5925,30.71,12857354
CME,2016-05-09,92.92,94.2,92.68,94,1482005
CMG,2016-05-09,435.05,456.88,435.05,453.17,1420925
CMI,2016-05-09,114.07,114.07,111.765,112.42,1943883
CMS,2016-05-09,41.16,41.49,41.03,41.39,2265349
CNC,2016-05-09,59.91,61.05,59.775,60.66,2941120
CNP,2016-05-09,21.74,21.84,21.65,21.68,3982678
COF,2016-05-09,70.31,70.37,69.25,69.6,2788863
COG,2016-05-09,23.65,24.18,23.33,24.01,4809365
COL,2016-05-09,90.39,91.21,90.39,90.59,527090
COO,2016-05-09,153.29,156.6,152.58,155.13,282903
COP,2016-05-09,42.31,42.49,41.1163,41.65,7049794
COST,2016-05-09,146.83,148.968,146.51,148.59,2843904
COTY,2016-05-09,26.86,26.98,26.41,26.6,673161
CPB,2016-05-09,64.02,65.09,63.91,64.94,1989613
CRM,2016-05-09,74.25,75.32,74.2,74.62,2136557
CSCO,2016-05-09,26.52,26.68,26.39,26.51,16990396
CSRA,2016-05-09,25.82,26.26,25.8191,26.22,495827
CSX,2016-05-09,26.18,26.18,25.68,25.85,5604002
CTAS,2016-05-09,91.29,91.73,91.09,91.46,681344
CTL,2016-05-09,28.54,28.54,27.81,28.21,6057075
CTSH,2016-05-09,60.57,61.17,60.05,60.82,4114750
CTXS,2016-05-09,80.86,82,80.22,81.41,832255
CVS,2016-05-09,104.93,106.67,104.8,105.74,4567395
CVX,2016-05-09,101.62,101.7999,99.08,100.35,9342060
CXO,2016-05-09,113.98,114.69,112.14,113.53,1245464
C,2016-05-09,44.31,44.61,43.65,43.89,14251865
DAL,2016-05-09,42.11,42.84,41.99,42.4,10512085
DE,2016-05-09,81.04,81.12,80.02,80.58,1649213
DFS,2016-05-09,55.16,55.47,54.88,55.16,2296474
DGX,2016-05-09,75.7,76.88,75.64,76.54,1079699
DG,2016-05-09,83.55,85.27,83.46,85.08,2892861
DHI,2016-05-09,29.58,29.91,29.34,29.6,2133174
DHR,2016-05-09,97,97.38,96.595,97.06,1355474
DISCA,2016-05-09,28.38,28.588,28.06,28.15,2672477
DISCK,2016-05-09,27.71,27.99,27.45,27.57,1306872
DISH,2016-05-09,46.7,48.29,46.62,47.67,4305453
DIS,2016-05-09,106.01,106.68,104.97,105.34,8130318
DLR,2016-05-09,92.27,93.25,91.7,93.16,1105314
DLTR,2016-05-09,81.49,82.44,81.06,82.11,1892337
DOV,2016-05-09,63.49,63.6,62.89,63.11,1336290
DPS,2016-05-09,93.95,95.01,93.945,94.89,1094682
DRE,2016-05-09,23.07,23.59,23.02,23.49,2365667
DRI,2016-05-09,62.49,64.65,62.46,64.45,1311716
DTE,2016-05-09,90.23,90.49,89.81,90.34,1151907
DUK,2016-05-09,79.34,80.43,79.14,80.06,2679087
DVA,2016-05-09,75.62,76.28,75.44,76.04,1069475
DVN,2016-05-09,31,31.07,29.6,30.04,9751521
D,2016-05-09,71.41,71.64,71.02,71.48,2059620
EA,2016-05-09,64.18,65.04,64.01,64.52,3044566
EBAY,2016-05-09,23.79,24.14,23.73,24.02,7844695
ECL,2016-05-09,116.57,116.67,115.26,115.47,1085915
ED,2016-05-09,74.3,74.82,73.76,74.35,1908160
EFX,2016-05-09,119.64,121.28,119.23,120.97,658933
EIX,2016-05-09,72.13,72.66,71.85,72.59,924030
EL,2016-05-09,94.22,95.03,93.36,93.74,1532074
EMN,2016-05-09,75.38,75.6,74.51,74.77,786716
EMR,2016-05-09,53.35,53.36,52.385,52.62,2938101
EOG,2016-05-09,78.21,78.83,77.035,78.64,3002665
EQIX,2016-05-09,336.9,343.47,335.535,341.04,529042
EQR,2016-05-09,71.26,72.07,71.125,71.88,1563674
EQT,2016-05-09,69.3,69.92,67.84,69.69,1371776
ESRX,2016-05-09,72.96,74.16,72.89,73.77,3214069
ESS,2016-05-09,232.39,233.99,232.39,233.51,377528
ES,2016-05-09,57.21,57.68,56.92,57.58,1340211
ETFC,2016-05-09,24.85,25.19,24.58,24.91,2746979
ETN,2016-05-09,61.11,61.19,60.31,60.66,1764897
ETR,2016-05-09,76.23,76.64,75.89,76.55,1438930
EW,2016-05-09,105.76,106.98,105.46,106.38,897718
EXC,2016-05-09,35.68,35.78,35.2,35.25,4962886
EXPD,2016-05-09,48.44,48.74,48.13,48.3,1232763
EXPE,2016-05-09,113.1,114.12,111.98,112.6,1531277
EXR,2016-05-09,92.57,93.43,91.99,93.35,719361
FAST,2016-05-09,46.45,46.49,45.815,46.16,1911564
FBHS,2016-05-09,56.09,56.98,56.09,56.74,1420498
FB,2016-05-09,119.54,120.28,118.9,119.24,21138059
FCX,2016-05-09,11.2,11.24,10.37,10.52,51361653
FDX,2016-05-09,161.4,162.9,161.14,162.29,1056847
FE,2016-05-09,33.19,33.65,33.0701,33.55,3735411
FFIV,2016-05-09,100.81,102.24,100.025,101.86,695338
FISV,2016-05-09,102.85,104.21,102.55,103.62,1416825
FIS,2016-05-09,71.83,72.98,71.54,71.72,2666675
FITB,2016-05-09,17.49,17.59,17.25,17.33,4718319
FLIR,2016-05-09,30.44,30.74,30.38,30.57,654312
FLR,2016-05-09,51.5,51.86,51.13,51.18,1771008
FLS,2016-05-09,45.81,46.02,45.02,45.26,1011483
FL,2016-05-09,60.96,62.45,60.85,62.16,2509242
FMC,2016-05-09,47.71,47.86,46.56,46.6,1413451
FOXA,2016-05-09,29.6,29.84,29.27,29.41,11180456
FOX,2016-05-09,29.59,29.78,29.25,29.4,2419434
FRT,2016-05-09,157.83,159.65,157.42,159.46,526066
FTI,2016-05-09,27.77,28.04,27.25,27.58,2360444
F,2016-05-09,13.42,13.5,13.28,13.32,21602009
GD,2016-05-09,143.28,144.76,142.71,142.97,1399974
GE,2016-05-09,30.05,30.09,29.63,29.87,27154282
GGP,2016-05-09,29.46,29.71,29.4,29.64,2063436
GILD,2016-05-09,84.99,86.46,84.7,85.67,8469033
GIS,2016-05-09,62.21,62.88,62,62.73,2418865
GLW,2016-05-09,18.44,18.62,18.29,18.34,7128127
GM,2016-05-09,31,31.07,30.54,30.78,8127225
GOOGL,2016-05-09,726.7,734.29,723.5,729.13,1903689
GOOG,2016-05-09,712,718.71,710,712.9,1510289
GPC,2016-05-09,96.6,97.4,96.51,97.01,541279
GPN,2016-05-09,72.56,73.25,72.03,73.04,1433051
GPS,2016-05-09,21.7,22.14,21.7,21.81,5314900
GRMN,2016-05-09,41.03,41.3299,40.33,40.41,979913
GS,2016-05-09,158.2,159.85,156.79,157.51,2097854
GT,2016-05-09,28.29,28.62,28.17,28.18,3182465
GWW,2016-05-09,232.42,232.42,228.72,230.58,530720
HAL,2016-05-09,39.31,39.31,38.24,38.69,8974059
HAS,2016-05-09,84.69,86.44,84.69,86.11,924614
HBAN,2016-05-09,9.88,9.94,9.74,9.79,8158369
HBI,2016-05-09,27.59,27.95,27.505,27.78,2178971
HCA,2016-05-09,81,81.32,80.59,80.98,2505225
HCN,2016-05-09,73.9,74.96,73.48,74.7,2855386
HCP,2016-05-09,35.95,36.9,35.81,35.99,13376276
HD,2016-05-09,135.59,136.47,135.24,136.24,3552322
HES,2016-05-09,55.41,55.8899,53.93,54.47,3164754
HIG,2016-05-09,43.89,44.285,43.63,44.17,1964232
HII,2016-05-09,154.52,155.19,152.58,154.36,320727
HOG,2016-05-09,46.15,46.69,45.8,45.9,5379726
HOLX,2016-05-09,33.68,34.07,33.68,33.88,3251536
HON,2016-05-09,113.67,114,112.98,113.16,2672829
HPE,2016-05-09,15.71,15.96,15.67,15.86,4943330
HPQ,2016-05-09,11.58,11.63,11.38,11.43,9548431
HP,2016-05-09,60.48,60.58,57.83,58.27,1740340
HRB,2016-05-09,19.68,20.11,19.66,19.85,3068273
HRL,2016-05-09,38.81,40.02,38.71,39.74,4691559
HRS,2016-05-09,74.66,76.19,74.66,75.67,1351590
HSIC,2016-05-09,84.795,86.035,84.315,85.365,828528
HST,2016-05-09,16.39,16.52,16.27,16.41,5451589
HSY,2016-05-09,91.79,92.95,91.7075,92.47,874477
HUM,2016-05-09,171.39,173.909,170.5,171.28,727161
IBM,2016-05-09,147.7,148.2,147.01,147.34,4302433
ICE,2016-05-09,51.744,52.48,51.684,52.1,5617130
IDXX,2016-05-09,86.23,87.37,86.23,87.2,628747
IFF,2016-05-09,118.68,119.98,118.42,119.89,763750
ILMN,2016-05-09,140.29,142.975,140.29,141.76,1133694
INCY,2016-05-09,70.4,74.4199,69.11,72.86,2195646
INFO,2016-05-09,34.5,34.71,34.2705,34.4,672542
INTC,2016-05-09,30.08,30.17,29.76,29.8,16888275
INTU,2016-05-09,101.36,102.4199,101.18,101.67,714751
IPG,2016-05-09,23.54,23.71,23.4201,23.56,3310060
IP,2016-05-09,42.19,42.78,42.03,42.52,3110744
IQV,2016-05-09,65.93,67.34,65.84,67.03,1425157
IRM,2016-05-09,37.93,38.64,37.93,38.15,2755878
IR,2016-05-09,65.29,65.52,64.97,65.25,1299711
ISRG,2016-05-09,205.7098,209.6665,205.7098,207.9531,1121622
ITW,2016-05-09,103.97,104.39,103.42,104.09,990444
IT,2016-05-09,97.05,97.98,95.89,95.91,641207
IVZ,2016-05-09,29.65,29.79,29.43,29.54,2314923
JBHT,2016-05-09,82.93,84.22,81.33,83.92,1098065
JCI,2016-05-09,39.2146,39.5811,39.1728,39.4555,1664368
JEC,2016-05-09,49.05,50.04,48.72,49.24,2458096
JNJ,2016-05-09,112.98,113.99,112.73,113.72,6512715
JNPR,2016-05-09,22.71,22.86,22.58,22.71,4201045
JPM,2016-05-09,61.37,61.89,61.05,61.21,11197141
JWN,2016-05-09,48.16,49.57,48.04,49.2,4222027
KEY,2016-05-09,11.87,11.96,11.7,11.8,11077982
KHC,2016-05-09,84,84.79,83.64,84.26,3272295
KIM,2016-05-09,29.69,29.9,29.62,29.66,2809256
KLAC,2016-05-09,69.25,69.57,68.97,69.14,409950
KMB,2016-05-09,128,128.96,127.77,128.13,1388886
KMI,2016-05-09,16.85,17.05,16.63,17.01,17470805
KMX,2016-05-09,50.41,51.55,50.305,51.23,1382007
KORS,2016-05-09,50.56,51.38,50.385,50.68,2028001
KO,2016-05-09,45.32,45.5,45.17,45.24,8110576
KR,2016-05-09,34.8,35.89,34.56,35.84,8410087
KSS,2016-05-09,41.54,42.31,41.29,42.17,5040616
KSU,2016-05-09,92.91,94.05,91.39,91.5,1469346
K,2016-05-09,75,75.69,74.71,75.34,2101707
LB,2016-05-09,69.3,70.86,69.24,70.03,3886547
LEG,2016-05-09,49.14,49.64,49.03,49.59,1201455
LEN,2016-05-09,43.0392,43.4706,42.8823,43.0294,1586507
LH,2016-05-09,123.94,125.74,123.01,124.94,612122
LKQ,2016-05-09,32.4,32.87,32.35,32.61,1778512
LLL,2016-05-09,136.59,137,135.87,135.93,711114
LLY,2016-05-09,74.78,75.9,74.76,75.59,2963185
LMT,2016-05-09,240.26,242,239.52,240.32,1498818
LNC,2016-05-09,41.43,41.88,41.23,41.6,2713347
LNT,2016-05-09,36.21,36.555,36.1475,36.47,669410
LOW,2016-05-09,75.8,76.34,75.515,75.84,3153830
LRCX,2016-05-09,75,75.4,74.32,74.64,2440354
LUK,2016-05-09,16.89,16.965,16.58,16.72,1806243
LUV,2016-05-09,41.79,42.57,41.75,42.19,5495943
LYB,2016-05-09,81.54,82.5,80.05,81.16,2623422
L,2016-05-09,39.57,39.76,39.41,39.42,926435
MAA,2016-05-09,102.41,102.96,101.88,102.63,437962
MAC,2016-05-09,80.23,80.71,79.97,80.71,511135
MAR,2016-05-09,69.4,69.54,68.69,69.13,2320832
MAS,2016-05-09,31.68,31.85,31.53,31.72,3209653
MAT,2016-05-09,30.63,31.16,30.575,31.02,2650014
MA,2016-05-09,96.81,97.25,96.5,96.72,1972607
MCD,2016-05-09,130.65,131.5,130.35,130.83,5006830
MCHP,2016-05-09,47.88,48.19,47.5,47.57,1479037
MCK,2016-05-09,169.52,172.97,169.39,172.22,1339606
MCO,2016-05-09,94.51,94.9,94.035,94.66,902913
MDLZ,2016-05-09,43.94,44.41,43.89,44.28,6360483
MDT,2016-05-09,79.83,80.705,79.83,80.33,4005210
MET,2016-05-09,42.95,43.16,42.65,42.92,6664466
MGM,2016-05-09,21.82,22.13,21.66,21.85,5272586
MHK,2016-05-09,196.12,198.045,195.51,195.96,540977
MKC,2016-05-09,95.63,97.09,95.61,96.99,754948
MLM,2016-05-09,178.37,183.05,177.34,182.25,1368137
MMC,2016-05-09,63.18,63.5,62.9703,63.42,1031920
MMM,2016-05-09,168.59,169.05,167.69,168.52,1301262
MNST,2016-05-09,49.4933,49.8666,49.2066,49.5966,3141345
MON,2016-05-09,89.52,89.91,88.93,89.03,2458012
MOS,2016-05-09,25.74,25.74,24.91,24.93,5396595
MO,2016-05-09,63.16,63.78,62.92,63.66,6759268
MPC,2016-05-09,35.69,35.78,34.005,34.95,6539767
MRK,2016-05-09,53.57,54.33,53.51,54.1,7975439
MRO,2016-05-09,11.89,11.96,11.28,11.44,21257571
MSFT,2016-05-09,50.49,50.585,50,50.07,17951598
MSI,2016-05-09,70.42,71.26,70,70.82,2846033
MS,2016-05-09,26.24,26.5,26.035,26.1,10734419
MTB,2016-05-09,114.55,114.85,113.27,113.89,674093
MTD,2016-05-09,356.7,362.639,356.7,359.94,173134
MU,2016-05-09,10,10.07,9.7601,9.87,20476720
MYL,2016-05-09,40.52,41.095,40.1601,40.77,5440596
M,2016-05-09,37.06,38.045,36.93,37.74,4746118
NAVI,2016-05-09,13.05,13.29,13,13.17,2272854
NBL,2016-05-09,35.1,35.52,34.63,35.24,2927620
NCLH,2016-05-09,48.88,49.68,48.64,49.25,1868253
NDAQ,2016-05-09,64.03,64.56,64.03,64.5,689405
NEE,2016-05-09,118.64,119.09,118.13,118.89,1231237
NEM,2016-05-09,32.88,32.89,31.8,31.83,8816329
NFLX,2016-05-09,90.73,91.828,89.9,90.54,9543705
NFX,2016-05-09,37.2,37.31,36.06,36.83,3907355
NI,2016-05-09,23.47,23.65,23.34,23.6,2232168
NKE,2016-05-09,58.59,59.19,58.45,58.72,5604923
NLSN,2016-05-09,51.28,51.83,51.2,51.7,1691034
NOC,2016-05-09,214.3,215.6,212.97,214.63,830496
NOV,2016-05-09,33.1,33.27,31.39,31.42,7545262
NRG,2016-05-09,15.66,15.77,15.2477,15.65,5664050
NSC,2016-05-09,89.17,89.794,87.99,88.28,1649624
NTAP,2016-05-09,23.19,23.205,22.92,23.01,2127570
NTRS,2016-05-09,68.98,69.38,68.43,68.72,1168976
NUE,2016-05-09,47.89,48.13,46.45,46.48,3288389
NVDA,2016-05-09,35.42,35.57,34.99,35.28,8333411
NWL,2016-05-09,47.19,47.99,47.19,47.82,5135633
NWSA,2016-05-09,12.46,12.67,12.08,12.28,3979685
NWS,2016-05-09,13.1,13.14,12.57,12.72,726098
OKE,2016-05-09,40,40.53,38.565,39.24,2644082
OMC,2016-05-09,83.69,84.46,83.61,83.67,1044865
ORCL,2016-05-09,39.34,39.725,39.22,39.36,7949374
ORLY,2016-05-09,264.92,269.658,264.82,267.19,443757
OXY,2016-05-09,75.25,75.83,74.25,75.54,3936380
O,2016-05-09,63.75,64.1,63.16,64.04,1454893
PAYX,2016-05-09,51.98,52.21,51.77,51.99,1316749
PBCT,2016-05-09,15,15.14,14.93,15.13,5129388
PCAR,2016-05-09,57.48,57.5,55.7201,55.84,2436581
PCG,2016-05-09,59.15,59.44,58.94,59.12,1544667
PCLN,2016-05-09,1250.1,1253,1231.12,1244.92,425866
PDCO,2016-05-09,42.85,43.61,42.72,43.54,627712
PEG,2016-05-09,45.85,46.33,45.63,46.2,3220426
PEP,2016-05-09,104.92,105.73,104.91,105.28,4432307
PFE,2016-05-09,33.54,33.955,33.52,33.82,31482720
PFG,2016-05-09,42.2,42.35,41.76,41.91,1283823
PGR,2016-05-09,32.92,33.27,32.78,33.15,2024081
PG,2016-05-09,82.21,82.73,81.965,82.12,6718753
PHM,2016-05-09,18.22,18.47,18.16,18.28,2430529
PH,2016-05-09,112.19,112.44,110.33,111.05,814275
PKG,2016-05-09,65.05,66.11,65.04,65.6,610311
PKI,2016-05-09,54.37,54.97,53.9,53.96,732809
PLD,2016-05-09,46.83,47.37,46.8,47.29,2754006
PM,2016-05-09,100.35,100.65,100.02,100.39,4491690
PNC,2016-05-09,84.86,86.04,84.61,84.99,2258999
PNR,2016-05-09,57.96,58.19,57.33,57.52,1635116
PNW,2016-05-09,73.09,73.77,72.87,73.57,532782
PPG,2016-05-09,108.14,108.23,107.29,107.44,1046643
PPL,2016-05-09,38.36,38.58,38.28,38.44,3210077
PRGO,2016-05-09,92.76,95.38,92.76,93.78,2118418
PRU,2016-05-09,76.03,76.31,75.33,75.63,1598082
PSA,2016-05-09,263.75,265.45,262.56,264.78,734495
PSX,2016-05-09,78.5,78.525,76.88,78.32,3064621
PVH,2016-05-09,91.51,92.66,90.8,91.65,536312
PWR,2016-05-09,23.56,23.6,23.16,23.21,1615078
PXD,2016-05-09,157.65,160.61,157.18,159.93,1610363
PX,2016-05-09,114.3,114.3,112.52,113.03,1132910
PYPL,2016-05-09,39.42,40.18,39.33,39.62,5860985
QCOM,2016-05-09,51,51.6,50.79,51.2,7173553
QRVO,2016-05-09,46.27,46.5837,45.4,45.62,914289
RCL,2016-05-09,75.2,76.2799,74.72,75.73,1778780
REGN,2016-05-09,370.2,381.32,370.2,375.47,946216
REG,2016-05-09,78.5,79.46,78.45,79.35,480616
RE,2016-05-09,182.05,183.41,180.69,180.75,332474
RF,2016-05-09,9.06,9.14,8.98,9.05,13770872
RHI,2016-05-09,38.82,39.17,38.76,38.99,1070549
RHT,2016-05-09,71.73,72.78,71.63,71.74,651924
RJF,2016-05-09,50.69,51.11,50.24,50.36,691441
RL,2016-05-09,90,90.76,89.54,90.3,1701961
RMD,2016-05-09,56.41,56.955,56.345,56.84,682469
ROK,2016-05-09,111.76,112.28,110.93,111.29,535533
ROP,2016-05-09,175.87,176.6,174.14,174.66,343000
ROST,2016-05-09,57.82,58.36,56.92,58.16,2305180
RRC,2016-05-09,41.26,42.1,40.35,41.7,3508132
RSG,2016-05-09,47.97,48.46,47.69,48.38,1387819
RTN,2016-05-09,129.3,131.29,128.86,130.25,2462635
SBAC,2016-05-09,101.21,101.64,99.48,100.21,2314361
SBUX,2016-05-09,56.32,56.93,56.23,56.64,5976229
SCG,2016-05-09,69.83,70.05,69.29,69.87,768541
SCHW,2016-05-09,27.3,27.63,27.155,27.27,4000106
SEE,2016-05-09,46.37,47.42,46.26,47.25,1254594
SHW,2016-05-09,288.79,292.5,288.79,291.8,535736
SIG,2016-05-09,107.93,108.67,107.36,107.62,854776
SJM,2016-05-09,129.35,130.14,128.74,129.42,458632
SLB,2016-05-09,73.49,74.29,72.345,72.77,10161656
SLG,2016-05-09,105.13,105.98,103.41,105.61,957467
SNA,2016-05-09,159.79,160.37,158.75,159.44,380404
SNI,2016-05-09,65.53,65.96,64.66,65.08,1594544
SNPS,2016-05-09,47.75,48.4,47.73,47.99,355450
SO,2016-05-09,49.65,50.175,49.564,49.81,7855361
SPGI,2016-05-09,104,104.805,103.58,104.52,661042
SPG,2016-05-09,210.7,213.09,209.3,213.04,1206139
SRCL,2016-05-09,95.42,96.91,94.96,96.01,890675
SRE,2016-05-09,104.9,105.09,104.19,104.63,992206
STI,2016-05-09,40.46,40.88,40.06,40.36,3815873
STT,2016-05-09,59.78,60.51,59.46,59.8,1476126
STX,2016-05-09,19.12,19.2857,18.71,18.86,8927236
STZ,2016-05-09,159.85,162.32,159.83,161.11,1020067
SWKS,2016-05-09,64.42,65.5666,64.42,65.05,2494293
SWK,2016-05-09,110.88,111.49,110.54,110.86,799990
SYF,2016-05-09,30.13,30.335,29.88,29.96,2890863
SYK,2016-05-09,111.13,112.2299,111.12,111.32,960576
SYMC,2016-05-09,16.65,16.8,16.58,16.64,5098576
SYY,2016-05-09,49.44,50.295,49.44,49.72,3833507
TAP,2016-05-09,98.38,99.49,98.27,99.13,992968
TDG,2016-05-09,221.5,227.47,220.11,225.67,890642
TEL,2016-05-09,58.43,59.44,58.43,58.94,1523774
TGT,2016-05-09,79.09,80.3,78.77,79.93,4391543
TIF,2016-05-09,69.17,69.83,69.14,69.35,1061450
TJX,2016-05-09,76.95,78.21,76.46,77.79,2244275
TMK,2016-05-09,57.95,58.33,57.79,58.2,660719
TMO,2016-05-09,147.29,148.5,146.7842,147.46,1191248
TPR,2016-05-09,39.9,40.84,39.69,40.69,4148721
TRIP,2016-05-09,62.38,64.95,62.15,63.09,3449066
TROW,2016-05-09,74.8,75.41,74.45,75.04,1346111
TRV,2016-05-09,110.11,111.05,110.01,110.81,942259
TSCO,2016-05-09,94.08,94.48,93.2901,94.06,720972
TSN,2016-05-09,69.55,70.44,67.785,68.24,5998117
TSS,2016-05-09,52.25,53.06,52.12,52.84,1747778
TWX,2016-05-09,74.9,75.06,73.87,74.16,3108113
TXN,2016-05-09,57.17,57.53,56.88,56.91,3773486
TXT,2016-05-09,38.11,38.35,38,38.05,1497082
T,2016-05-09,38.99,39.11,38.83,38.86,13495290
UAA,2016-05-09,38.66,38.9882,38.32,38.7,6488572
UAL,2016-05-09,45.88,46.81,45.68,45.71,4617237
UA,2016-05-09,36.31,36.72,35.9648,36.31,1705626
UDR,2016-05-09,37,37.27,36.83,37.22,1005049
UHS,2016-05-09,133.5,135.66,133.5,135.07,469626
ULTA,2016-05-09,205.65,210.25,204.599,208.46,800551
UNH,2016-05-09,131.75,133.59,131.57,132.67,2191779
UNM,2016-05-09,33.52,33.8,33.3,33.49,915569
UNP,2016-05-09,85.66,85.66,84.14,84.63,4154706
UPS,2016-05-09,102.28,102.875,102,102.69,2476169
URI,2016-05-09,61.15,61.7,60.76,61.02,1747260
USB,2016-05-09,41.61,42,41.48,41.54,4297081
UTX,2016-05-09,100.33,101.37,99.98,100.09,3834217
VAR,2016-05-09,81.46,82.42,81.26,82.11,503195
VFC,2016-05-09,63.82,64.74,63.64,64.59,1704215
VIAB,2016-05-09,41.31,42,40.39,40.43,2479230
VLO,2016-05-09,55.23,55.39,54.0801,54.98,5390697
VMC,2016-05-09,114.25,115.927,114.1,115.57,759976
VNO,2016-05-09,95.96,96.98,95.34,96.89,1017978
VRSK,2016-05-09,78.01,78.44,77.465,77.77,512338
VRSN,2016-05-09,84.88,85.345,84.23,84.5,805069
VRTX,2016-05-09,85.54,88.94,85.5101,88.06,1801055
VTR,2016-05-09,66.29,67,66.145,66.66,2605765
VZ,2016-05-09,51.22,51.43,51.01,51.08,8719792
V,2016-05-09,77.69,78.36,77.58,78.22,9242313
WAT,2016-05-09,132.79,135,132.79,133.71,494606
WBA,2016-05-09,79.5,81.305,79.4,80.89,6226850
WDC,2016-05-09,37.45,37.84,36.6,36.96,4495532
WEC,2016-05-09,59.74,60.17,59.3,60.08,2416100
WFC,2016-05-09,49.02,49.22,48.81,48.88,13877044
WHR,2016-05-09,176.5,177.42,174.01,175.09,732829
WLTW,2016-05-09,122.28,123.64,121.2,123.44,919806
WMB,2016-05-09,19.36,19.45,18.55,18.94,9273063
WMT,2016-05-09,68.25,69.1,68.16,68.95,8656229
WM,2016-05-09,60.7,61.27,60.52,61.2,2992055
WRK,2016-05-09,40.94,41.69,40.81,41.57,1745586
WU,2016-05-09,18.98,19.17,18.925,19.05,3333401
WYNN,2016-05-09,91.55,92.165,89.06,89.62,2693027
WYN,2016-05-09,70.39,70.56,69.7,70.29,983351
WY,2016-05-09,31.26,31.43,30.67,30.95,13724445
XEC,2016-05-09,109.54,111.1,106.85,110.46,1094852
XEL,2016-05-09,40.5,41.31,40.48,41.16,4033529
XLNX,2016-05-09,43.35,43.58,43.01,43.07,2237835
XL,2016-05-09,33.08,33.66,33.01,33.35,2426206
XOM,2016-05-09,88.6,88.76,87.23,88.57,11159506
XRAY,2016-05-09,61.56,61.95,60.44,60.52,1645218
XRX,2016-05-09,37.76,37.9,37.34,37.4,1019329
XYL,2016-05-09,41.83,41.83,41.51,41.6,545084
YUM,2016-05-09,81.03,82.2499,80.81,81.88,1557906
ZBH,2016-05-09,115.83,117.29,115.595,116.43,1276480
ZION,2016-05-09,26.22,26.22,25.65,26.02,2883883
ZTS,2016-05-09,47.38,48.025,47.12,47.5,6012409
AAL,2016-05-10,33.24,33.8,33.09,33.77,8124367
AAPL,2016-05-10,93.33,93.57,92.11,93.42,33686836
AAP,2016-05-10,152.39,153.58,151.37,152.29,684642
ABBV,2016-05-10,63.51,63.76,63.3225,63.74,12103393
ABC,2016-05-10,77.78,78.2887,76.4,76.68,3683560
ABT,2016-05-10,38.3,38.3,37.78,38.1,11228249
ACN,2016-05-10,115.59,116.95,115.48,116.94,1622165
ADBE,2016-05-10,94.82,96.59,94.75,96.52,1808374
ADI,2016-05-10,55.55,56.17,55.17,56.1,2622816
ADM,2016-05-10,37.95,38.43,37.95,38.4,2864984
ADP,2016-05-10,87.43,88.53,87.16,88.5,4131779
ADSK,2016-05-10,58.91,59.66,58.8911,59.57,2507050
ADS,2016-05-10,203.56,206.71,203.56,204.39,484742
AEE,2016-05-10,48.52,48.86,48.4,48.66,1368489
AEP,2016-05-10,65.54,65.5599,64.92,65.05,2757725
AES,2016-05-10,11.2,11.49,11.13,11.45,3476509
AET,2016-05-10,114.24,114.79,113.58,114.46,1522209
AFL,2016-05-10,68.42,69.24,68.23,69.18,1917299
AGN,2016-05-10,223.5,228.72,219.4,225,10616704
AIG,2016-05-10,55.39,56.95,55.325,56.35,6104604
AIV,2016-05-10,43.2,43.62,42.81,43.1,1056213
AIZ,2016-05-10,86.11,87.02,86.11,87.01,609384
AJG,2016-05-10,47.19,47.74,46.87,47.74,813196
AKAM,2016-05-10,50.35,52.03,50.27,51.97,1904264
ALB,2016-05-10,67.38,68.41,67.06,67.86,1516058
ALGN,2016-05-10,76.3,77.09,75.99,76.56,731536
ALK,2016-05-10,69.31,69.87,68.8,69.33,935707
ALLE,2016-05-10,66.58,67.02,66.265,66.94,327492
ALL,2016-05-10,67.58,68,67.35,67.98,2249067
ALXN,2016-05-10,144.75,145.7,141.52,145.48,912053
AMAT,2016-05-10,19.9,20,19.79,19.98,11661722
AMD,2016-05-10,3.66,3.68,3.56,3.64,9415073
AME,2016-05-10,46.46,47.13,46.25,47.02,1701966
AMGN,2016-05-10,155.95,157.5,154.95,157.24,2585002
AMG,2016-05-10,163.61,167.72,162.86,167.58,453718
AMP,2016-05-10,93.68,95.49,93.55,95.22,1291815
AMT,2016-05-10,106.87,107.24,106.5501,107.18,1156218
AMZN,2016-05-10,694,704.55,693.5,703.07,6105570
ANDV,2016-05-10,76.85,78.14,76.18,77.11,1796121
ANSS,2016-05-10,85.64,86.62,85.145,86.49,834414
ANTM,2016-05-10,138.79,140.41,138.5,140.16,1129692
AON,2016-05-10,105.44,106.31,105.01,106.12,943336
AOS,2016-05-10,39.075,39.445,38.9,39.4,691442
APA,2016-05-10,52.61,53.34,52.06,53.09,4842319
APC,2016-05-10,45.29,47.05,45.17,47.01,4047359
APD,2016-05-10,143.16,144.38,142.33,144.32,915850
APH,2016-05-10,56.34,56.63,56.1,56.47,1422419
ARE,2016-05-10,96.55,96.69,95.57,96.03,662242
ARNC,2016-05-10,28.68,29.04,27.96,29.01,7422178
ATVI,2016-05-10,37.23,37.27,36.06,36.41,14277764
AVB,2016-05-10,189.35,192.29,188.1,191,848095
AVGO,2016-05-10,142.5,145.14,141.5,144.61,1846077
AVY,2016-05-10,75.3,76.45,75.13,76.45,570665
AWK,2016-05-10,74.41,74.67,74.07,74.51,935812
AXP,2016-05-10,64.34,65.13,63.99,64.84,4042328
AYI,2016-05-10,248.94,252.65,248.94,252.36,391167
AZO,2016-05-10,784.72,790.42,781.24,788.8,196360
A,2016-05-10,41.5,42,41.35,42,2094305
BAC,2016-05-10,14.08,14.33,14.05,14.3,59870530
BAX,2016-05-10,45.05,45.67,44.82,45.5,21345807
BA,2016-05-10,133.18,135.24,132.7913,134.73,3382661
BBT,2016-05-10,34.06,34.48,33.92,34.39,3524845
BBY,2016-05-10,32.71,33.06,32.2401,32.97,3571068
BDX,2016-05-10,165.85,168.32,165.07,167.64,1228904
BEN,2016-05-10,36.22,36.59,36.03,36.54,1854699
BF.B,2016-05-10,49.075,49.48,48.93,49.48,732024
BIIB,2016-05-10,271.64,273.61,269.6,273.27,1031756
BK,2016-05-10,39.69,40.27,39.58,40.24,4152290
BLK,2016-05-10,358,360.295,355.77,360.18,456638
BLL,2016-05-10,36.05,36.31,35.9325,36.08,3926356
BMY,2016-05-10,71.75,71.75,70.85,71.53,5758820
BRK.B,2016-05-10,143.31,144.9,143.25,144.78,3130976
BSX,2016-05-10,22.2,22.25,22.1,22.22,7628604
BWA,2016-05-10,34.07,34.41,33.72,34.24,1347546
BXP,2016-05-10,132.95,133.59,132.36,133.13,850412
CAG,2016-05-10,45.84,46.35,45.6,46.34,2573657
CAH,2016-05-10,78.67,79.24,78.28,78.47,2567997
CAT,2016-05-10,70.78,72.71,70.59,72.51,6507276
CA,2016-05-10,29.91,30.18,29.83,30.15,2389850
CBG,2016-05-10,29.23,29.49,29.08,29.34,2021037
CBOE,2016-05-10,63.52,63.98,63.12,63.88,347434
CBS,2016-05-10,56.17,57.02,55.89,56.96,4210384
CB,2016-05-10,123.24,125.28,122.9,125.22,1636207
CCI,2016-05-10,90,91,89.35,90.58,3191388
CCL,2016-05-10,49.13,50.49,48.37,50.39,6062223
CDNS,2016-05-10,23.66,23.68,23.35,23.64,3413441
CELG,2016-05-10,102.8,103.48,101.75,103.25,2917398
CERN,2016-05-10,55.61,55.8,54.9,55.24,2699100
CFG,2016-05-10,21.94,22.52,21.82,22.36,10159336
CF,2016-05-10,30.39,30.81,28.88,30.51,5296118
CHD,2016-05-10,48.575,49.025,48.575,48.965,2028378
CHK,2016-05-10,4.23,4.36,3.93,4.3,69669264
CHRW,2016-05-10,73.69,73.83,72.78,73.05,1065926
CHTR,2016-05-10,213.1,216.53,213.1,216.49,2236265
CINF,2016-05-10,67.51,68.0425,67.4701,67.93,539453
CI,2016-05-10,131.59,133.56,131.3,133.05,751534
CLX,2016-05-10,131.93,132.86,131.53,132.84,850395
CL,2016-05-10,71.86,72.245,71.76,72.2,2710879
CMA,2016-05-10,42.51,43.11,42.27,42.9,1640116
CMCSA,2016-05-10,30.715,31.3625,30.695,31.32,21596148
CME,2016-05-10,93.92,94.81,93.86,94.74,1389607
CMG,2016-05-10,456.63,456.7679,449.01,455.59,781132
CMI,2016-05-10,112.94,114.95,112.34,114.78,2223388
CMS,2016-05-10,41.5,41.775,41.28,41.64,1975394
CNC,2016-05-10,60.89,60.98,58.62,59.16,2544002
CNP,2016-05-10,21.71,22.12,21.71,22.1,5953579
COF,2016-05-10,70.01,71.28,69.9611,71.14,2651027
COG,2016-05-10,24.14,24.64,24.05,24.62,4799242
COL,2016-05-10,90.88,91.99,90.39,91.65,1008491
COO,2016-05-10,155.12,156.79,154.12,156.06,259413
COP,2016-05-10,41.62,42.89,41.58,42.87,7969522
COST,2016-05-10,149.38,149.98,148.75,149.56,1943901
COTY,2016-05-10,26.72,26.96,26.5144,26.95,1524103
CPB,2016-05-10,65.3,65.57,64.95,65.43,1716738
CRM,2016-05-10,75.13,75.98,74.95,75.92,2706299
CSCO,2016-05-10,26.67,27.1,26.51,27.03,22642488
CSRA,2016-05-10,26.32,26.32,25.81,26.14,607675
CSX,2016-05-10,25.89,26.49,25.89,26.37,6106745
CTAS,2016-05-10,91.75,91.98,91.5101,91.9,550285
CTL,2016-05-10,28.56,28.79,28.29,28.73,5924534
CTSH,2016-05-10,60.8,61.95,60.565,61.74,3720248
CTXS,2016-05-10,81.72,83.54,81.35,83.46,1450760
CVS,2016-05-10,106,106.3501,105.59,106.1,3135114
CVX,2016-05-10,100.64,101.29,100.41,101.27,6698137
CXO,2016-05-10,114.01,117.19,113.585,117.09,903527
C,2016-05-10,44.34,44.9,44.11,44.84,13608893
DAL,2016-05-10,42.49,43.04,42.41,42.95,9299253
DE,2016-05-10,80.91,84.38,80.61,83.81,5948018
DFS,2016-05-10,55.55,56.25,55.4607,55.96,2000790
DGX,2016-05-10,76.65,76.65,75.62,76.31,804801
DG,2016-05-10,84.93,85.07,83.89,84.32,2424771
DHI,2016-05-10,29.7,29.77,29.41,29.74,2349377
DHR,2016-05-10,97.49,98.34,97.2,98.32,1896572
DISCA,2016-05-10,28.33,29.37,28.26,29.31,4655506
DISCK,2016-05-10,27.65,28.53,27.65,28.48,2193976
DISH,2016-05-10,47.88,48.34,47.39,47.54,4401622
DIS,2016-05-10,105.53,106.75,105.45,106.6,15177195
DLR,2016-05-10,93.19,93.64,92.76,93.63,1120280
DLTR,2016-05-10,82.05,82.24,81.29,81.69,1268185
DOV,2016-05-10,64.24,66.07,63.78,65.93,1532326
DPS,2016-05-10,95.05,95.78,94.67,95.43,1213045
DRE,2016-05-10,23.58,23.64,23.37,23.43,2175029
DRI,2016-05-10,64.47,64.7,63.79,64.66,1261706
DTE,2016-05-10,90.64,90.79,90.05,90.28,793771
DUK,2016-05-10,80.41,80.5,79.84,80.06,2457833
DVA,2016-05-10,76.19,76.63,75.84,76.49,1057139
DVN,2016-05-10,30.4,31.56,30.11,31.54,7598747
D,2016-05-10,71.73,71.87,71.38,71.52,1702057
EA,2016-05-10,65,65.1,63.73,64.54,7604383
EBAY,2016-05-10,24.04,24.22,23.95,24.16,8497377
ECL,2016-05-10,116.05,117.17,115.93,117.11,862183
ED,2016-05-10,73.26,74.75,73.16,73.81,4320796
EFX,2016-05-10,121.93,124.65,121.24,124.59,1123667
EIX,2016-05-10,72.63,72.63,70.83,71.32,3237522
EL,2016-05-10,94.23,95.58,94.17,95.54,1900915
EMN,2016-05-10,74.99,75.99,74.675,75.82,1150790
EMR,2016-05-10,52.77,53.52,52.65,53.5,2745039
EOG,2016-05-10,78.77,79.85,78.7148,79.73,4089674
EQIX,2016-05-10,341.93,342.975,339.5601,341.11,435294
EQR,2016-05-10,72.1,73.05,71.44,72.35,2541897
EQT,2016-05-10,70.45,71.3,69.66,71.19,1313892
ESRX,2016-05-10,74.13,74.9,73.65,74.6,4255165
ESS,2016-05-10,235,237.5,233.2,236.11,518280
ES,2016-05-10,57.8,57.86,57.32,57.54,1286968
ETFC,2016-05-10,24.99,25.7,24.87,25.65,3298733
ETN,2016-05-10,60.78,62.13,60.59,62.1,1567106
ETR,2016-05-10,75.67,76.32,75.36,76,1537482
EW,2016-05-10,106.71,107.22,105.67,106.59,816928
EXC,2016-05-10,35.32,35.41,35.041,35.2,5166684
EXPD,2016-05-10,48.61,48.99,48.44,48.73,1037157
EXPE,2016-05-10,113.38,115.36,113.015,115.02,1560585
EXR,2016-05-10,93.5,94.04,93.17,94.04,1081624
FAST,2016-05-10,46.49,46.8,45.81,46.67,1873236
FBHS,2016-05-10,57,57.31,56.55,57.18,1069402
FB,2016-05-10,119.62,120.5,114.8,120.5,23220046
FCX,2016-05-10,10.79,10.98,10.51,10.86,25960635
FDX,2016-05-10,162.42,163.94,161.9,163.25,1451775
FE,2016-05-10,33.6,34.05,33.57,33.89,3728538
FFIV,2016-05-10,102.21,104.41,101.87,104.34,1018459
FISV,2016-05-10,104.22,105.58,103.65,105.55,1244560
FIS,2016-05-10,71.95,73.9,71.95,73.85,3698456
FITB,2016-05-10,17.45,17.81,17.33,17.73,4976198
FLIR,2016-05-10,30.7,30.74,30.35,30.69,722161
FLR,2016-05-10,51.64,52.07,51.22,51.8,1844195
FLS,2016-05-10,45.53,46.39,45.325,46.32,829081
FL,2016-05-10,62.08,62.32,60.95,61.03,2211765
FMC,2016-05-10,46.79,47.4,46.49,47.14,2811176
FOXA,2016-05-10,29.54,29.87,29.46,29.76,12650286
FOX,2016-05-10,29.6,30.06,29.46,30.02,2983308
FRT,2016-05-10,160.41,160.47,158.48,158.98,267506
FTI,2016-05-10,27.67,28.06,27.47,27.95,1826690
F,2016-05-10,13.38,13.52,13.38,13.49,23583376
GD,2016-05-10,143.74,145.8,143.595,145.71,1564991
GE,2016-05-10,29.99,30.56,29.98,30.48,27130428
GGP,2016-05-10,29.79,29.91,29.35,29.46,2789484
GILD,2016-05-10,86.41,86.48,84.89,86.18,6840044
GIS,2016-05-10,62.88,63.8,62.73,63.73,3245661
GLW,2016-05-10,18.47,18.88,18.39,18.86,8972369
GM,2016-05-10,30.9,31.365,30.84,31.35,9185370
GOOGL,2016-05-10,734.96,740,731.61,739.38,1631714
GOOG,2016-05-10,716.75,723.5,715.72,723.18,1569591
GPC,2016-05-10,97.25,98.07,97.25,97.95,422613
GPN,2016-05-10,73.2,74.57,72.92,74.31,1538689
GPS,2016-05-10,19.49,19.66,18.98,19.3,30922991
GRMN,2016-05-10,40.74,40.92,40.2,40.83,1270889
GS,2016-05-10,158.67,161.5,158.39,161.42,2379590
GT,2016-05-10,28.3,28.63,28.235,28.41,2950856
GWW,2016-05-10,230.99,233.56,230.23,232.15,589482
HAL,2016-05-10,39.01,39.255,38.6,38.84,8276696
HAS,2016-05-10,85.3,86.45,84.75,86.33,902209
HBAN,2016-05-10,9.89,10.01,9.85,9.99,5963282
HBI,2016-05-10,27.81,28.11,27.695,27.97,1634264
HCA,2016-05-10,81.06,81.07,80.13,80.93,2177667
HCN,2016-05-10,74.64,74.64,71.68,73.03,3785174
HCP,2016-05-10,36.23,36.39,34.08,34.71,10369294
HD,2016-05-10,136.32,137.82,136.3,137.51,3662758
HES,2016-05-10,54.95,57.76,54.63,57.71,4443728
HIG,2016-05-10,44.44,44.89,44.3216,44.74,1837992
HII,2016-05-10,155.24,156.95,154.38,156.17,601825
HOG,2016-05-10,46.06,46.43,45.9,46.4,1976275
HOLX,2016-05-10,34.15,34.44,33.89,34.41,3897509
HON,2016-05-10,113.94,115.5,113.25,114.94,2870638
HPE,2016-05-10,15.89,15.9,15.61,15.89,4761698
HPQ,2016-05-10,11.48,11.72,11.41,11.61,14925503
HP,2016-05-10,58.82,59.89,58.48,59.7,1321579
HRB,2016-05-10,19.87,20.09,19.86,20.01,2522275
HRL,2016-05-10,39.86,40.1,39.6,40,3115188
HRS,2016-05-10,75.83,76.6,75.33,76.6,790093
HSIC,2016-05-10,85.56,86.155,85.095,86.115,591898
HST,2016-05-10,16.53,16.72,16.5,16.67,5775835
HSY,2016-05-10,92.75,93.27,92.56,93.16,740294
HUM,2016-05-10,171.59,174.22,171.31,173.54,583969
IBM,2016-05-10,148.24,150.04,147.74,149.97,3992651
ICE,2016-05-10,52.106,52.52,51.863,52.204,5001320
IDXX,2016-05-10,87.67,87.85,87.09,87.81,939601
IFF,2016-05-10,122,127.53,121.015,126.24,1845540
ILMN,2016-05-10,142.41,142.995,139.2,142.84,792146
INCY,2016-05-10,73.51,73.62,70.22,73.49,994639
INFO,2016-05-10,34.05,34.72,33.68,34.49,647196
INTC,2016-05-10,30,30.18,29.82,30.14,17013816
INTU,2016-05-10,102.2,102.85,101.435,102.8,731934
IPG,2016-05-10,23.6,23.855,23.52,23.83,2742264
IP,2016-05-10,42.62,43.21,42.58,43.09,2349948
IQV,2016-05-10,67.64,68,66.9,67.65,1050457
IRM,2016-05-10,38.15,38.25,37.69,38.09,2883554
IR,2016-05-10,65.66,66.45,65.36,66.34,1296372
ISRG,2016-05-10,208.7165,209.6765,206.9898,208.8531,755046
ITW,2016-05-10,104.29,105.67,103.84,105.34,1181550
IT,2016-05-10,96.4,98.08,95.74,97.97,456876
IVZ,2016-05-10,29.73,30.055,29.68,30,2768399
JBHT,2016-05-10,84,85.69,84,85.32,778629
JCI,2016-05-10,39.6021,40.1885,39.4764,40.0838,2625310
JEC,2016-05-10,49.56,50.59,49.3,50.43,1592971
JNJ,2016-05-10,114,115,113.92,114.67,8356411
JNPR,2016-05-10,22.74,23.16,22.74,23.15,3624374
JPM,2016-05-10,61.55,62.26,61.35,62.04,11897151
JWN,2016-05-10,48.7,49.02,47.96,48.86,5063847
KEY,2016-05-10,11.91,12.09,11.9,12.03,10045005
KHC,2016-05-10,84.44,86.2,84.23,86.14,3593730
KIM,2016-05-10,29.87,29.97,29.63,29.73,2100255
KLAC,2016-05-10,69.45,69.86,69.12,69.85,683369
KMB,2016-05-10,128.1,129.3,128.02,129.23,1156809
KMI,2016-05-10,17.09,17.39,17,17.18,13452272
KMX,2016-05-10,51.44,52.8,51.2,52.5,1686508
KORS,2016-05-10,50.69,50.72,49.19,49.9,3615929
KO,2016-05-10,45.44,45.84,45.42,45.75,8933457
KR,2016-05-10,35.44,35.57,34.97,35.24,7819549
KSS,2016-05-10,41.71,41.88,40.91,41.18,4411267
KSU,2016-05-10,92.08,93.7299,91.755,93.17,1528684
K,2016-05-10,75.66,76.38,75.6,76.37,2004344
LB,2016-05-10,69.53,70.03,68.75,69.16,2861584
LEG,2016-05-10,49.7,50.46,49.6401,49.75,823937
LEN,2016-05-10,43.1176,43.598,42.9216,43.598,2205836
LH,2016-05-10,125.45,126.76,124.805,126.7,793991
LKQ,2016-05-10,32.79,33.135,32.625,33,2214435
LLL,2016-05-10,136.59,137.6,136.15,137.25,569523
LLY,2016-05-10,76.29,77.13,76.05,76.89,4366045
LMT,2016-05-10,241.31,244.55,241.29,244.36,1141641
LNC,2016-05-10,41.94,43.3,41.84,42.99,2832498
LNT,2016-05-10,36.675,36.705,36.445,36.6,694024
LOW,2016-05-10,76.12,77.2,75.93,76.99,4664900
LRCX,2016-05-10,74.94,75.98,74.55,75.95,2755859
LUK,2016-05-10,16.76,17.78,16.76,17.71,3580037
LUV,2016-05-10,42.28,42.91,42.1,42.85,5264360
LYB,2016-05-10,81.36,82.63,81,82.32,2940926
L,2016-05-10,39.55,40.01,39.5,39.99,1174652
MAA,2016-05-10,103.08,103.86,102.25,102.81,400704
MAC,2016-05-10,81.06,81.45,80.57,81.42,883295
MAR,2016-05-10,69.19,70.46,68.65,70.46,6236660
MAS,2016-05-10,31.91,32.21,31.74,32.2,2625905
MAT,2016-05-10,31.16,31.39,31.01,31.29,2475813
MA,2016-05-10,96.78,97.7,96.69,97.64,1903544
MCD,2016-05-10,130.85,131.96,130.85,131.6,4082597
MCHP,2016-05-10,47.81,48.36,47.55,48.34,1546212
MCK,2016-05-10,173.47,173.7175,169.26,170.31,1281044
MCO,2016-05-10,94.98,96.41,94.56,96.29,860860
MDLZ,2016-05-10,44.32,45.08,44.255,45.04,5503443
MDT,2016-05-10,80.78,81.23,80.405,81.23,3766789
MET,2016-05-10,43.24,44.06,43.11,43.91,6296695
MGM,2016-05-10,21.91,22.66,21.9,22.58,5457698
MHK,2016-05-10,196.39,200.57,196.39,200.55,608048
MKC,2016-05-10,97.34,97.98,96.52,97.98,590942
MLM,2016-05-10,182.45,188.68,182.395,187.85,1479587
MMC,2016-05-10,63.78,64.41,63.62,64.39,1605332
MMM,2016-05-10,169.23,170.39,169,170.26,1733147
MNST,2016-05-10,50.3333,51.3193,50.3333,51.0333,11235477
MON,2016-05-10,89.24,91.6,88.76,91.18,2941239
MOS,2016-05-10,25.03,26.18,24.81,26.06,5092772
MO,2016-05-10,63.98,64.65,63.71,64.6,6489199
MPC,2016-05-10,35.42,35.67,34.71,35.45,5512275
MRK,2016-05-10,54.47,54.73,54.39,54.68,6486243
MRO,2016-05-10,11.54,11.95,11.46,11.94,17102274
MSFT,2016-05-10,50.33,51.1,50.19,51.02,22890966
MSI,2016-05-10,70.87,71.69,70.62,71.05,1539660
MS,2016-05-10,26.41,26.79,26.28,26.63,11200019
MTB,2016-05-10,114.78,115.95,114.28,115.79,665510
MTD,2016-05-10,361.68,367.19,353.53,366.42,221700
MU,2016-05-10,9.94,10.11,9.835,10.09,19608163
MYL,2016-05-10,40.88,41.37,40.56,40.81,4606599
M,2016-05-10,37.25,37.83,36.91,36.99,9834798
NAVI,2016-05-10,13.23,13.345,13.08,13.24,2283215
NBL,2016-05-10,35.44,36.36,35.41,36.35,4340402
NCLH,2016-05-10,45.27,47.98,44.09,46.89,7757037
NDAQ,2016-05-10,64.33,64.64,64.05,64.59,1140930
NEE,2016-05-10,119.28,119.99,118.91,119.6,1159333
NEM,2016-05-10,31.94,33.17,31.73,33.03,8066513
NFLX,2016-05-10,91.14,93.25,91.09,92.89,11175913
NFX,2016-05-10,36.94,37.93,36.65,37.92,2513535
NI,2016-05-10,23.62,23.7,23.46,23.53,2818834
NKE,2016-05-10,58.61,59.99,58.61,59.2,7600153
NLSN,2016-05-10,51.85,52.44,51.64,52.39,1417750
NOC,2016-05-10,215.08,217.64,214.72,217.43,904887
NOV,2016-05-10,31.59,32.02,31.15,31.76,5026732
NRG,2016-05-10,15.75,15.97,15.56,15.95,4599139
NSC,2016-05-10,88.72,90.7,88.29,90.31,1197249
NTAP,2016-05-10,23.16,23.47,23.01,23.47,2204903
NTRS,2016-05-10,69.15,70.32,69.15,70.28,950761
NUE,2016-05-10,46.76,47.96,46.57,47.92,2705066
NVDA,2016-05-10,35.5,36.02,35.16,35.96,6741929
NWL,2016-05-10,47.98,49.18,47.82,49.17,6567563
NWSA,2016-05-10,12.34,12.36,12.14,12.32,2155476
NWS,2016-05-10,12.79,12.8,12.6225,12.77,535395
OKE,2016-05-10,39.71,40.66,39.4875,40.08,2776590
OMC,2016-05-10,83.67,84.61,83.5,84.58,1460072
ORCL,2016-05-10,39.58,40.06,39.58,40.02,9290151
ORLY,2016-05-10,267.65,269.68,267.26,268.83,426670
OXY,2016-05-10,75.66,76.58,75.52,76.41,4696343
O,2016-05-10,64.17,64.349,63.76,64.22,1260463
PAYX,2016-05-10,52.2,52.93,52.015,52.89,1638347
PBCT,2016-05-10,15.18,15.28,15.09,15.21,16369332
PCAR,2016-05-10,56.66,57.67,56.18,57.61,2201366
PCG,2016-05-10,59.51,59.65,59.12,59.25,1947734
PCLN,2016-05-10,1252.75,1274.55,1250.51,1268.27,540006
PDCO,2016-05-10,43.78,44.37,43.63,44.05,503457
PEG,2016-05-10,46.26,46.485,46.1,46.25,1800168
PEP,2016-05-10,105.43,106.63,105.33,106.57,3885523
PFE,2016-05-10,33.83,33.87,33.48,33.81,24787046
PFG,2016-05-10,42.13,42.97,42.13,42.95,1447493
PGR,2016-05-10,33.28,33.61,33.16,33.6,2208348
PG,2016-05-10,82.15,82.6799,82.12,82.48,6223170
PHM,2016-05-10,18.36,18.4065,18.14,18.24,4835659
PH,2016-05-10,111.44,113.64,111.06,113.32,998465
PKG,2016-05-10,65.76,66.81,65.74,66.75,719480
PKI,2016-05-10,54.06,54.95,53.18,54.91,703165
PLD,2016-05-10,47.52,47.795,47.34,47.75,2415996
PM,2016-05-10,100.5,101.93,100.4,101.89,3117910
PNC,2016-05-10,85.79,87.02,85.52,86.59,1787147
PNR,2016-05-10,57.86,58.42,57.62,58.31,1366060
PNW,2016-05-10,73.69,74.09,73.12,73.56,523225
PPG,2016-05-10,107.8,108.825,107.26,108.73,817535
PPL,2016-05-10,38.66,38.71,38.33,38.47,4009974
PRGO,2016-05-10,94.22,94.45,92.95,93.07,1339705
PRU,2016-05-10,76.17,77.47,75.91,77.16,2285645
PSA,2016-05-10,266.15,267.3395,263.1,264.94,632088
PSX,2016-05-10,78.76,79.69,78.66,79.25,2236539
PVH,2016-05-10,91.38,92.92,89.83,89.96,1280764
PWR,2016-05-10,23.39,23.71,23.39,23.66,1708606
PXD,2016-05-10,159.92,161.99,159.49,161.3,1121797
PX,2016-05-10,113.77,114.23,113.34,114.02,979574
PYPL,2016-05-10,39.62,40.15,39.24,40.11,6589127
QCOM,2016-05-10,51.26,52.23,50.97,52.15,8199000
QRVO,2016-05-10,45.86,46.88,45.06,46.64,1217938
RCL,2016-05-10,73.9,75.76,72.47,75.38,3531614
REGN,2016-05-10,377.96,387.09,374.3773,385.87,742065
REG,2016-05-10,79.64,79.84,78.81,79.14,500453
RE,2016-05-10,181.54,183.26,180.44,183.26,499633
RF,2016-05-10,9.1,9.26,9.08,9.23,13378613
RHI,2016-05-10,39.12,39.36,38.93,39.36,997575
RHT,2016-05-10,71.86,73.13,71.56,73.09,533171
RJF,2016-05-10,50.84,52.325,50.63,52.26,826021
RL,2016-05-10,87.39,90.4,87.39,89.35,1492060
RMD,2016-05-10,57.25,57.7497,57.03,57.55,537227
ROK,2016-05-10,111.59,113.985,111.32,113.8,994927
ROP,2016-05-10,175.07,177.7,175.07,177.51,326240
ROST,2016-05-10,58.24,58.5,57.23,57.56,2393729
RRC,2016-05-10,42.2,43.15,41.75,43.12,2562900
RSG,2016-05-10,48.36,48.71,48.21,48.71,1098899
RTN,2016-05-10,130.88,132.07,130.589,131.96,1411741
SBAC,2016-05-10,100.24,102.19,99.625,102.14,1115740
SBUX,2016-05-10,56.85,57.6,56.71,57.49,7931185
SCG,2016-05-10,69.98,70.08,69.51,69.82,659764
SCHW,2016-05-10,27.42,28.055,27.32,28.02,5397741
SEE,2016-05-10,47.35,47.79,47.1,47.32,1297382
SHW,2016-05-10,292.77,296.58,292.77,296,783678
SIG,2016-05-10,107.18,108.99,107.18,108.11,960126
SJM,2016-05-10,129.89,131.32,129.74,131.28,792912
SLB,2016-05-10,73.33,74.54,73.09,74.26,7380874
SLG,2016-05-10,106.245,106.45,105.62,106.42,803749
SNA,2016-05-10,160.24,162.65,159.67,162.64,335483
SNI,2016-05-10,65.51,66.5,65.15,66.45,1129547
SNPS,2016-05-10,48.24,48.67,47.89,48.67,356622
SO,2016-05-10,50.01,50.33,49.65,50.14,6569216
SPGI,2016-05-10,104.77,105.72,104.67,104.96,868031
SPG,2016-05-10,213.69,214.8,213.09,213.92,1133522
SRCL,2016-05-10,96.26,96.88,95.32,96.04,1138014
SRE,2016-05-10,104.93,105.19,104.28,104.66,1000720
STI,2016-05-10,40.71,41.545,40.61,41.46,4813338
STT,2016-05-10,60.11,61.19,60.02,61.11,1961713
STX,2016-05-10,18.75,19.38,18.59,19.25,6100978
STZ,2016-05-10,161.29,163.59,160.83,163.52,1614433
SWKS,2016-05-10,64.9,65.11,63.75,64.86,2398645
SWK,2016-05-10,111.31,113.05,110.95,112.99,831153
SYF,2016-05-10,30.07,30.7,30.04,30.56,3721321
SYK,2016-05-10,111.38,111.91,111.11,111.75,1669941
SYMC,2016-05-10,16.69,16.8,16.58,16.78,4703119
SYY,2016-05-10,49.78,50.24,49.74,50.17,2574401
TAP,2016-05-10,99.34,100.28,98.85,99.94,1028972
TDG,2016-05-10,236.5,250.77,236.5,249.5,2495675
TEL,2016-05-10,59.22,59.705,58.965,59.4,1509199
TGT,2016-05-10,79.86,80.51,79.3,80.05,3855035
TIF,2016-05-10,69.47,70.91,69.06,70.72,1293694
TJX,2016-05-10,78.12,78.26,76.51,76.63,3619218
TMK,2016-05-10,58.44,59.01,58.44,58.79,695159
TMO,2016-05-10,148.36,148.8899,147.08,148.83,1471477
TPR,2016-05-10,40.55,40.73,40.12,40.61,3700814
TRIP,2016-05-10,63.57,66.89,63.56,66.1,3416923
TROW,2016-05-10,75.25,75.93,75.035,75.86,1447475
TRV,2016-05-10,111,112.28,110.74,112.27,1267056
TSCO,2016-05-10,94.26,95.28,93.92,95.02,538967
TSN,2016-05-10,68.87,69.28,67.9,69.27,3998977
TSS,2016-05-10,52.95,53.31,52.64,53.23,1611890
TWX,2016-05-10,74.43,75.05,74.11,74.8,3238946
TXN,2016-05-10,57.12,57.66,56.79,57.63,4545563
TXT,2016-05-10,38.33,38.72,38.27,38.32,1868299
T,2016-05-10,39.02,39.38,38.98,39.31,17375742
UAA,2016-05-10,38.9,39.64,38.75,39.08,5837792
UAL,2016-05-10,46.07,47.115,45.79,47,4796774
UA,2016-05-10,36.59,37.28,36.4,36.55,1282800
UDR,2016-05-10,37.32,37.66,37,37.37,1579135
UHS,2016-05-10,135.37,136.02,133.85,135.05,580688
ULTA,2016-05-10,209.25,209.25,205.79,208.27,854348
UNH,2016-05-10,132.92,133.6,132.58,133.57,2223552
UNM,2016-05-10,33.63,34.12,33.63,34,1384493
UNP,2016-05-10,85.28,86.74,84.86,86.1,3341285
UPS,2016-05-10,102.69,103.67,102.69,103.65,2346302
URI,2016-05-10,61.33,63.37,61.08,62.94,1510647
USB,2016-05-10,41.74,42.16,41.66,42.06,6413012
UTX,2016-05-10,100.3,102.42,100.2,102.16,3671994
VAR,2016-05-10,82.32,82.45,81.5,82.26,460644
VFC,2016-05-10,64.69,65.51,64.61,64.94,2238719
VIAB,2016-05-10,40.55,41.17,40.18,41.04,2389136
VLO,2016-05-10,55.23,56.19,55.21,56,4913741
VMC,2016-05-10,115.99,117.69,115.31,117.59,1024438
VNO,2016-05-10,97.435,97.9,96.74,97.53,998546
VRSK,2016-05-10,78.13,78.84,77.89,78.76,411603
VRSN,2016-05-10,84.97,85.7,83.58,85.61,769813
VRTX,2016-05-10,88.58,89.1,86.26,89.08,2095059
VTR,2016-05-10,66.88,66.955,65.98,66.9,2118986
VZ,2016-05-10,51.38,51.55,51.27,51.54,7903473
V,2016-05-10,78.42,79.33,78.41,79.21,6802592
WAT,2016-05-10,134.17,135.94,132.91,135.7,521723
WBA,2016-05-10,80.97,81.25,80.65,80.92,3197490
WDC,2016-05-10,36.96,38.58,36.21,38.37,10761074
WEC,2016-05-10,60.1,60.43,59.79,60.03,2321270
WFC,2016-05-10,49,49.51,49,49.4,14234406
WHR,2016-05-10,176.36,178.32,175.25,177.28,726823
WLTW,2016-05-10,123.89,125.99,122.81,125.51,1991598
WMB,2016-05-10,19.02,19.58,18.84,19.14,5430255
WMT,2016-05-10,68.92,69.13,68.45,68.8,6402932
WM,2016-05-10,61.22,61.4898,61.03,61.35,1499458
WRK,2016-05-10,41.95,42.47,41.405,42.43,2278778
WU,2016-05-10,19.13,19.38,19.13,19.36,3445568
WYNN,2016-05-10,89.84,94.09,89.72,94.03,3093236
WYN,2016-05-10,70.33,71.75,69.94,71.72,938724
WY,2016-05-10,31.14,31.22,30.79,31.09,4568192
XEC,2016-05-10,111.12,113.35,110.2,113.2,791552
XEL,2016-05-10,41.31,41.56,41.02,41.36,3160188
XLNX,2016-05-10,43.15,43.55,42.93,43.24,1878291
XL,2016-05-10,33.52,34.03,33.43,34.02,2161403
XOM,2016-05-10,88.9,90,88.82,90,12509083
XRAY,2016-05-10,60.78,61.32,60.71,61.32,1337446
XRX,2016-05-10,37.52,38.08,37.34,38,1423782
XYL,2016-05-10,41.71,42.54,41.67,42.53,1238606
YUM,2016-05-10,82.13,83.05,81.61,82.9,1805654
ZBH,2016-05-10,116.52,117.48,116.31,117.38,922366
ZION,2016-05-10,26.25,26.79,26.24,26.66,2953559
ZTS,2016-05-10,46.29,46.64,46.14,46.56,12371394
AAL,2016-05-11,33.68,34.04,32.85,32.86,8148588
AAPL,2016-05-11,93.48,93.57,92.46,92.51,28719109
AAP,2016-05-11,151.74,152.17,148.06,148.13,614416
ABBV,2016-05-11,63.77,63.825,62.64,62.7,9375150
ABC,2016-05-11,76.48,76.82,75.5,75.76,3441066
ABT,2016-05-11,38.2,38.29,37.9,38.01,10598334
ACN,2016-05-11,116.99,116.99,115.863,115.98,1582914
ADBE,2016-05-11,96.26,97.26,96.04,96.1,1569137
ADI,2016-05-11,56.05,56.52,55.68,55.75,1591701
ADM,2016-05-11,38.27,38.48,37.9,37.96,2921038
ADP,2016-05-11,88.19,88.49,86.66,86.67,1954758
ADSK,2016-05-11,59.42,59.73,59.02,59.03,1878741
ADS,2016-05-11,204.26,206.11,203,204.6,962461
AEE,2016-05-11,48.63,49,47.94,48.15,3296303
AEP,2016-05-11,65.05,65.34,64.53,65.21,2100751
AES,2016-05-11,11.41,11.47,11.24,11.32,4283656
AET,2016-05-11,114.72,114.72,112.26,112.26,1556892
AFL,2016-05-11,68.74,69.295,68.55,68.76,1508939
AGN,2016-05-11,224.73,231.24,222.49,222.71,6750220
AIG,2016-05-11,56.27,56.6,55.89,55.96,6958260
AIV,2016-05-11,43.15,43.15,42.06,42.42,944448
AIZ,2016-05-11,86.86,88.02,86.37,86.39,339051
AJG,2016-05-11,47.57,47.79,47.1,47.14,583480
AKAM,2016-05-11,51.77,51.86,50.58,50.72,1326931
ALB,2016-05-11,70.76,75.75,70.67,74.65,5794550
ALGN,2016-05-11,77.09,77.185,76.01,76.33,632824
ALK,2016-05-11,68.7,69.42,67.41,67.6,3733889
ALLE,2016-05-11,66.94,67.24,65.89,65.94,283872
ALL,2016-05-11,67.68,67.975,67.32,67.35,2056691
ALXN,2016-05-11,145.72,146.4396,138.69,138.86,1122397
AMAT,2016-05-11,19.89,20.16,19.84,20.01,20502448
AMD,2016-05-11,3.61,3.68,3.6,3.65,7540251
AME,2016-05-11,46.95,47.25,46.75,46.91,2413958
AMGN,2016-05-11,157.73,158.25,154.09,154.18,2741833
AMG,2016-05-11,166.61,168.52,165.23,165.42,487730
AMP,2016-05-11,94.87,96.08,94.775,95.17,1221513
AMT,2016-05-11,106.93,107.13,105.7,105.73,1025755
AMZN,2016-05-11,705.79,719,701.65,713.23,7338196
ANDV,2016-05-11,77.15,78.73,75.96,77.67,1878049
ANSS,2016-05-11,86.17,87.11,85.6001,86.15,567446
ANTM,2016-05-11,140.03,141.75,139.42,139.57,1805075
AON,2016-05-11,106.07,106.42,105.44,105.51,831623
AOS,2016-05-11,39.47,39.71,39.025,39.17,794362
APA,2016-05-11,53.08,54.82,51.79,54.01,5906703
APC,2016-05-11,46.61,48.8,46.38,47.92,4912373
APD,2016-05-11,144.27,144.71,142.34,142.42,706241
APH,2016-05-11,56.45,56.74,56.08,56.17,701954
ARE,2016-05-11,96,96,93.57,93.98,595754
ARNC,2016-05-11,29.07,29.37,28.62,28.62,5336206
ATVI,2016-05-11,36.61,37.33,36.46,37.11,10242695
AVB,2016-05-11,190.83,191.1,185.9,187.08,682012
AVGO,2016-05-11,144.09,146.22,143.51,143.85,1671570
AVY,2016-05-11,76.46,76.46,75.27,75.8,596083
AWK,2016-05-11,74.6,74.72,73.87,74.52,975166
AXP,2016-05-11,64.62,65.32,64.41,64.59,4959508
AYI,2016-05-11,251.98,254.82,250.49,251.93,336124
AZO,2016-05-11,783.9,784.37,768.71,769.29,313228
A,2016-05-11,42.19,43.2,42.12,42.46,3328961
BAC,2016-05-11,14.25,14.5,14.19,14.2,68088916
BAX,2016-05-11,45.3,46.51,45.24,46.39,34540720
BA,2016-05-11,133.81,134.99,132.94,133,3284133
BBT,2016-05-11,34.01,34.29,33.79,33.93,3059267
BBY,2016-05-11,32.69,32.69,31.45,31.53,4009020
BDX,2016-05-11,167.78,169.08,167.03,167.05,812267
BEN,2016-05-11,36.31,36.44,35.65,35.67,5034433
BF.B,2016-05-11,49.245,49.65,48.865,48.955,619334
BIIB,2016-05-11,272.22,273.61,267,267.25,971498
BK,2016-05-11,40.07,40.39,39.87,39.87,5317950
BLK,2016-05-11,358.4,359.78,353.42,353.82,482944
BLL,2016-05-11,36.15,36.41,35.965,36.08,1461918
BMY,2016-05-11,71.32,71.52,70.595,70.81,5356462
BRK.B,2016-05-11,144.88,144.9799,142.75,142.87,2939925
BSX,2016-05-11,22.15,22.25,22.04,22.06,5112940
BWA,2016-05-11,34.03,34.69,33.91,34,2218225
BXP,2016-05-11,133,133,130.38,130.9,967963
CAG,2016-05-11,46.29,46.51,45.71,45.83,1756832
CAH,2016-05-11,78.6,78.78,76.92,76.96,3106173
CAT,2016-05-11,72.85,73.61,72.36,72.43,4691884
CA,2016-05-11,29.98,30.23,29.81,29.96,2964339
CBG,2016-05-11,29.32,29.47,29.05,29.28,2365176
CBOE,2016-05-11,63.63,64.07,63.18,63.29,384501
CBS,2016-05-11,56.21,56.42,55.39,55.8,4891840
CB,2016-05-11,124.68,125.03,123.57,123.76,1733611
CCI,2016-05-11,90.4,91.18,90.01,90.12,2525677
CCL,2016-05-11,50.28,51.14,50.24,50.28,4072400
CDNS,2016-05-11,23.63,23.76,23.49,23.6,1638349
CELG,2016-05-11,103.21,103.23,100.13,100.25,3319010
CERN,2016-05-11,55.18,55.605,54.32,54.34,1386147
CFG,2016-05-11,22.36,22.63,22.19,22.2,3672646
CF,2016-05-11,30.05,30.29,29.12,29.46,3785139
CHD,2016-05-11,48.865,48.96,48,48.365,1184652
CHK,2016-05-11,4.25,4.82,4.12,4.36,53033209
CHRW,2016-05-11,72.84,73.2,72.33,72.59,941941
CHTR,2016-05-11,216.01,218.73,214.73,217.22,3844427
CINF,2016-05-11,67.92,68.05,67.175,67.24,422280
CI,2016-05-11,133.09,133.75,130.09,130.51,1468390
CLX,2016-05-11,132.84,132.96,131.17,132.19,1063494
CL,2016-05-11,72.25,72.39,71.81,71.98,3044575
CMA,2016-05-11,42.59,43.5,42.59,43.03,1889455
CMCSA,2016-05-11,31.24,31.385,30.942,31.035,16310994
CME,2016-05-11,94.38,94.685,93.24,93.68,1320008
CMG,2016-05-11,455.97,459.3,450.27,454,1045951
CMI,2016-05-11,114.79,115.93,113.88,114.72,1927742
CMS,2016-05-11,41.76,41.815,41.42,41.65,1784794
CNC,2016-05-11,59.35,59.41,57.29,57.35,1935337
CNP,2016-05-11,22.14,22.3,21.95,22.01,6124390
COF,2016-05-11,70.83,71.45,70.35,70.36,2411912
COG,2016-05-11,24.37,24.7,24.17,24.5,3658312
COL,2016-05-11,91.77,91.96,90.22,90.44,457481
COO,2016-05-11,156.13,157.525,155,155.02,227618
COP,2016-05-11,42.87,44.425,42.31,43.68,8912971
COST,2016-05-11,148.39,148.69,146.58,147.12,2812658
COTY,2016-05-11,26.84,26.87,26.075,26.2,864273
CPB,2016-05-11,65.19,65.7,65.1005,65.46,1662452
CRM,2016-05-11,75.99,76.92,75.78,75.79,2517529
CSCO,2016-05-11,27.09,27.11,26.68,26.7,19326132
CSRA,2016-05-11,25.95,26.09,25.18,25.18,745347
CSX,2016-05-11,26.37,26.39,25.89,25.89,4430557
CTAS,2016-05-11,91.69,91.96,91.4,91.44,465889
CTL,2016-05-11,28.79,28.82,28.26,28.31,3903644
CTSH,2016-05-11,61.56,61.98,60.9,61.1,2931551
CTXS,2016-05-11,83.05,83.91,82.62,82.64,709888
CVS,2016-05-11,105.88,105.88,104.14,104.16,4116295
CVX,2016-05-11,101.24,101.74,100.1472,101.14,6850683
CXO,2016-05-11,116.51,117.98,114.64,116.53,860423
C,2016-05-11,44.66,45.38,44.46,44.47,15997879
DAL,2016-05-11,42.69,43.31,42.29,42.3,9037695
DE,2016-05-11,83.65,84.95,83.02,83.9,3344352
DFS,2016-05-11,55.66,55.98,55.3201,55.37,2144144
DGX,2016-05-11,76.26,76.91,76.065,76.23,784326
DG,2016-05-11,82.94,83.4,81.86,83.1,2574965
DHI,2016-05-11,29.48,29.72,29.11,29.12,3194636
DHR,2016-05-11,98.29,98.78,97.78,97.91,1908891
DISCA,2016-05-11,29.11,29.295,28.78,28.97,3986317
DISCK,2016-05-11,28.46,28.46,28,28.06,1581453
DISH,2016-05-11,47.27,48.07,46.68,47.46,4931978
DIS,2016-05-11,101.46,102.5,100.62,102.29,27068133
DLR,2016-05-11,93.22,93.75,92.51,93.01,892385
DLTR,2016-05-11,80.85,80.95,78.86,79.03,2183697
DOV,2016-05-11,65.81,66.45,65.45,66.05,1268963
DPS,2016-05-11,95.4,95.74,94.66,94.77,604170
DRE,2016-05-11,23.43,23.43,23.03,23.13,3958794
DRI,2016-05-11,64.43,64.65,62.99,63.12,1420294
DTE,2016-05-11,90.41,90.82,89.67,90.69,764991
DUK,2016-05-11,80.3,80.5,79.55,80.49,2704407
DVA,2016-05-11,76.59,77.1625,76.295,76.32,745767
DVN,2016-05-11,31.24,33.39,30.67,32.54,10725543
D,2016-05-11,71.63,71.859,70.87,71.72,1837314
EA,2016-05-11,70.43,74.92,70.24,73.38,21901661
EBAY,2016-05-11,24.12,24.18,23.74,23.74,7543920
ECL,2016-05-11,117.05,117.49,116.5,116.57,1067295
ED,2016-05-11,73.7,74.8,73.37,74.43,9233607
EFX,2016-05-11,124.54,124.745,122.14,122.18,850454
EIX,2016-05-11,71.6,72.02,71.17,71.97,2220234
EL,2016-05-11,95.03,95.22,94.38,94.93,2064525
EMN,2016-05-11,75.86,76.12,75.28,75.38,787347
EMR,2016-05-11,53.29,53.47,52.74,52.86,3624487
EOG,2016-05-11,79.38,81.2088,78.22,80.32,3191993
EQIX,2016-05-11,341.57,343.38,337.78,340.68,584318
EQR,2016-05-11,72.27,72.34,69.78,69.86,3002349
EQT,2016-05-11,70.45,71.18,69.77,70.24,1397074
ESRX,2016-05-11,74.73,75.34,73.59,73.62,3288294
ESS,2016-05-11,236.09,236.09,229.92,230.6,335572
ES,2016-05-11,57.64,57.84,56.985,57.36,2016415
ETFC,2016-05-11,25.6,25.81,25.32,25.32,2846905
ETN,2016-05-11,62.05,62.64,61.795,62,1837541
ETR,2016-05-11,76.11,76.725,75.425,76.59,1735436
EW,2016-05-11,106.56,107.29,105.04,105.08,856968
EXC,2016-05-11,34.9,35.41,34.785,35.34,4083975
EXPD,2016-05-11,48.49,48.77,47.8,47.8,1171299
EXPE,2016-05-11,114.6,114.91,112.58,112.65,1111465
EXR,2016-05-11,93.95,93.95,90.71,91.78,901764
FAST,2016-05-11,46.56,46.72,46.22,46.3,2003090
FBHS,2016-05-11,56.9,57.33,55.75,55.82,930622
FB,2016-05-11,120.41,121.08,119.42,119.52,22038396
FCX,2016-05-11,11.02,11.94,11,11.61,46766884
FDX,2016-05-11,163,163.95,160.86,161.29,1287113
FE,2016-05-11,34.02,34.17,33.75,33.95,3427844
FFIV,2016-05-11,104.3,105.77,103.67,103.7,913815
FISV,2016-05-11,105.54,106.13,104.83,105.36,1410739
FIS,2016-05-11,74.13,74.19,73.19,73.43,2757887
FITB,2016-05-11,17.63,17.955,17.59,17.65,5339588
FLIR,2016-05-11,30.63,30.9,30.54,30.61,465014
FLR,2016-05-11,51.81,52.26,51.48,51.59,1063160
FLS,2016-05-11,46.37,46.93,46.18,46.52,1043066
FL,2016-05-11,60.13,60.13,58.51,58.77,2942860
FMC,2016-05-11,47.15,47.49,46.92,47,1887017
FOXA,2016-05-11,29.41,29.53,29.15,29.41,7746873
FOX,2016-05-11,29.8,29.8,29.4,29.59,2682567
FRT,2016-05-11,158.88,158.88,154.49,155.57,393146
FTI,2016-05-11,27.89,28.42,27.13,28.12,2016423
F,2016-05-11,13.44,13.54,13.3,13.32,20229580
GD,2016-05-11,145.74,146.31,144.7142,144.96,1383472
GE,2016-05-11,30.5,30.75,30.34,30.34,23610512
GGP,2016-05-11,29.42,29.46,27.62,27.72,8689401
GILD,2016-05-11,86.39,86.4,83.81,83.9,8445656
GIS,2016-05-11,63.73,64.37,63.7,64.01,3449814
GLW,2016-05-11,18.79,18.99,18.74,18.87,10805078
GM,2016-05-11,31.32,31.46,31,31.08,8538075
GOOGL,2016-05-11,740.52,740.8,727.9025,730.55,1491746
GOOG,2016-05-11,723.41,724.48,712.8,715.29,1692063
GPC,2016-05-11,97.52,98.07,96.02,96.12,593600
GPN,2016-05-11,74.08,74.585,73.79,74.07,1340067
GPS,2016-05-11,19.12,19.43,18.55,18.58,10071137
GRMN,2016-05-11,40.52,40.82,40.26,40.28,640076
GS,2016-05-11,161.36,162.53,159.28,159.42,2096918
GT,2016-05-11,28.39,28.66,27.935,27.95,2303519
GWW,2016-05-11,232.1,233.81,229.77,231.08,487182
HAL,2016-05-11,38.83,40.125,38.8048,39.54,10956996
HAS,2016-05-11,85.81,86.26,84.354,84.5,927262
HBAN,2016-05-11,9.95,10.09,9.9369,9.97,6791667
HBI,2016-05-11,27.58,27.58,26.82,26.85,3924100
HCA,2016-05-11,80.9,81.47,80.24,80.25,1804343
HCN,2016-05-11,72.94,72.99,70.6,71.06,3668547
HCP,2016-05-11,34.38,34.65,33.31,34.1,6258391
HD,2016-05-11,136.8,137.05,134.04,134.3,6058405
HES,2016-05-11,57.51,59.25,56.92,58.32,4455521
HIG,2016-05-11,44.67,44.865,44.26,44.26,1878668
HII,2016-05-11,156.48,157.39,153.03,153.67,300213
HOG,2016-05-11,46.09,46.19,45.43,45.67,2406004
HOLX,2016-05-11,34.43,34.73,34.17,34.17,1916719
HON,2016-05-11,115,115.31,113.96,114.11,1718568
HPE,2016-05-11,15.89,16.355,15.88,16.02,6470157
HPQ,2016-05-11,11.62,11.76,11.53,11.69,14228886
HP,2016-05-11,58.62,60.23,57.97,59.49,1543684
HRB,2016-05-11,19.99,20,19.44,19.46,4489214
HRL,2016-05-11,39.9,40.34,39.89,40.01,3387620
HRS,2016-05-11,76.5,76.545,75.67,76.05,1026175
HSIC,2016-05-11,85.705,86.28,85.195,85.69,717704
HST,2016-05-11,16.65,16.69,15.98,16.07,10739329
HSY,2016-05-11,92.92,93.38,91.89,92.24,919800
HUM,2016-05-11,173.97,174.9899,169.71,170.06,532048
IBM,2016-05-11,149.71,151.09,148.74,148.95,3093008
ICE,2016-05-11,52.166,52.324,51.515,51.71,2994175
IDXX,2016-05-11,87.82,87.87,87.08,87.12,502824
IFF,2016-05-11,126.02,126.64,123.57,123.62,806972
ILMN,2016-05-11,142.85,144.084,138.64,138.86,1108961
INCY,2016-05-11,73.62,73.74,70.48,70.62,808311
INFO,2016-05-11,34.27,34.64,34.16,34.16,235815
INTC,2016-05-11,30.16,30.245,29.97,30.06,15754233
INTU,2016-05-11,102.79,103.52,102.23,102.32,617270
IPG,2016-05-11,23.68,23.87,23.63,23.75,5266329
IP,2016-05-11,43.08,43.33,42.81,42.81,1944477
IQV,2016-05-11,67.85,67.87,65.85,65.95,1037538
IRM,2016-05-11,38.05,38.05,37.3,37.49,2606629
IR,2016-05-11,66.2,66.85,65.84,65.94,1626855
ISRG,2016-05-11,209.1631,209.8231,208.1331,209.2298,653700
ITW,2016-05-11,105.28,105.66,104.28,104.28,947580
IT,2016-05-11,97.81,97.94,96.92,97.25,549265
IVZ,2016-05-11,29.45,29.65,29.02,29.05,3562345
JBHT,2016-05-11,85.03,85.37,83.05,83.35,575750
JCI,2016-05-11,40.1885,40.5026,39.8796,40.2932,2674551
JEC,2016-05-11,50.4,50.52,50.01,50.07,1135659
JNJ,2016-05-11,114.57,114.76,114.31,114.37,6680655
JNPR,2016-05-11,23.03,23.19,22.84,22.85,3650587
JPM,2016-05-11,61.97,62.6,61.81,61.81,11254047
JWN,2016-05-11,47.03,47.03,45.29,45.43,10006610
KEY,2016-05-11,11.99,12.17,11.96,11.96,9009536
KHC,2016-05-11,85.97,86.54,85.19,85.2,2824540
KIM,2016-05-11,29.67,29.67,29.01,29.29,3280492
KLAC,2016-05-11,69.71,69.97,69.58,69.7,1404012
KMB,2016-05-11,129.38,129.63,128.45,128.83,1304788
KMI,2016-05-11,17.12,17.28,16.84,17.06,14618035
KMX,2016-05-11,52.22,52.22,50.745,50.97,2178525
KORS,2016-05-11,46.23,46.67,43.54,44.01,15023338
KO,2016-05-11,45.73,45.88,45.45,45.46,8833105
KR,2016-05-11,34.98,35.19,34.7,34.71,5619644
KSS,2016-05-11,39.38,39.58,38.59,38.7,8721045
KSU,2016-05-11,93.34,94.02,91.74,91.77,1130261
K,2016-05-11,76.25,76.92,76.07,76.18,1941009
LB,2016-05-11,68.36,68.94,67.424,67.44,2840943
LEG,2016-05-11,49.6,49.77,48.995,49.07,594255
LEN,2016-05-11,43.3235,43.6176,43.0882,43.2549,3253895
LH,2016-05-11,126.89,128.44,126.67,126.73,747427
LKQ,2016-05-11,33.05,33.19,32.51,32.57,1591979
LLL,2016-05-11,137.06,137.84,135.81,135.88,482040
LLY,2016-05-11,75.97,77.06,75.84,76.31,3716280
LMT,2016-05-11,243.97,244.49,241.6201,241.83,1006675
LNC,2016-05-11,42.89,43.955,42.78,42.95,3219728
LNT,2016-05-11,36.75,36.965,36.38,36.7,1002326
LOW,2016-05-11,76.53,76.72,75,75.13,4770170
LRCX,2016-05-11,75.42,76.09,75.3108,75.61,1913335
LUK,2016-05-11,17.65,17.93,17.64,17.68,2974893
LUV,2016-05-11,42.7,43.61,42.08,42.11,7124817
LYB,2016-05-11,82.33,82.9979,81.26,81.87,2386861
L,2016-05-11,39.93,40.01,39.6,39.6,703014
MAA,2016-05-11,102.88,102.88,100.58,100.68,491441
MAC,2016-05-11,81.3,81.46,77.55,77.64,1477725
MAR,2016-05-11,70.32,70.32,68.75,68.92,2660369
MAS,2016-05-11,32.16,32.29,31.59,31.59,2749271
MAT,2016-05-11,31.08,31.21,30.715,30.92,3160320
MA,2016-05-11,97.64,97.84,96.36,96.41,2540618
MCD,2016-05-11,131.24,131.62,129.14,129.14,6890220
MCHP,2016-05-11,48.06,48.83,47.9111,48.32,1176885
MCK,2016-05-11,169.53,171.97,168.7,168.89,1151131
MCO,2016-05-11,95.86,96.52,94.88,94.9,1055451
MDLZ,2016-05-11,44.84,45.17,44.33,44.4,5150912
MDT,2016-05-11,81.25,81.555,80.96,81.11,3865696
MET,2016-05-11,43.7,44.12,43.4,43.42,4040545
MGM,2016-05-11,22.47,22.56,22,22.01,5640410
MHK,2016-05-11,199.9,200.63,196.34,196.63,504094
MKC,2016-05-11,97.94,98.35,97.12,97.51,463876
MLM,2016-05-11,187.99,189.31,185.85,186.72,1246150
MMC,2016-05-11,64.3,64.62,63.9,63.9,1087625
MMM,2016-05-11,170.2,171.27,169.57,169.77,1786405
MNST,2016-05-11,50.7566,51.1199,49.85,50.1433,4999641
MON,2016-05-11,91.21,91.55,90.32,90.34,1903470
MOS,2016-05-11,26.05,26.67,25.67,26.07,6846106
MO,2016-05-11,64.53,64.873,64.321,64.61,4776418
MPC,2016-05-11,35.42,36.66,35.0601,35.9,5005302
MRK,2016-05-11,54.7,54.79,54.26,54.31,6572904
MRO,2016-05-11,11.91,12.83,11.58,12.46,22812100
MSFT,2016-05-11,51.13,51.78,51,51.05,24039140
MSI,2016-05-11,71.05,71.33,69.9701,70.07,1972750
MS,2016-05-11,26.59,26.99,26.35,26.36,9589938
MTB,2016-05-11,115.24,116.5,114.9,115.47,646098
MTD,2016-05-11,363.96,366.49,361.1,363.42,225253
MU,2016-05-11,10.02,10.33,10.01,10.1,17808370
MYL,2016-05-11,40.71,40.75,39.57,39.64,3858274
M,2016-05-11,33.86,34.45,31.35,31.38,35465522
NAVI,2016-05-11,13.2,13.26,12.75,12.75,5722636
NBL,2016-05-11,36.31,37.11,35.92,36.39,3049171
NCLH,2016-05-11,46.81,47.94,46.57,46.68,1759641
NDAQ,2016-05-11,64.43,64.66,63.44,63.62,960779
NEE,2016-05-11,119.77,120.35,118.5,119.69,1439687
NEM,2016-05-11,33.85,34.7,32.74,33.88,9857673
NFLX,2016-05-11,92.4,92.59,89.9,90.02,11692864
NFX,2016-05-11,37.62,38.294,36.85,37.62,3013780
NI,2016-05-11,23.58,23.84,23.54,23.79,2282500
NKE,2016-05-11,58.5,58.6799,56.85,57.01,12822988
NLSN,2016-05-11,52.39,52.57,51.95,52.04,1266842
NOC,2016-05-11,217.45,218.4,214.14,214.32,874730
NOV,2016-05-11,31.65,32.69,31.2,32.36,5591406
NRG,2016-05-11,15.95,16.15,15.6,15.77,5384422
NSC,2016-05-11,90.07,90.495,88.8,88.82,1437963
NTAP,2016-05-11,23.46,23.6,23.23,23.33,2393671
NTRS,2016-05-11,70.12,70.67,69.39,69.42,1215318
NUE,2016-05-11,47.98,48.56,47.53,47.61,1917421
NVDA,2016-05-11,36.07,36.46,35.87,36.06,8204441
NWL,2016-05-11,49.09,49.09,48.29,48.41,5693046
NWSA,2016-05-11,12.24,12.32,12.18,12.2,1849236
NWS,2016-05-11,12.67,12.735,12.52,12.63,999521
OKE,2016-05-11,40.08,40.79,39.28,40.07,2858253
OMC,2016-05-11,84.02,84.27,83.54,84.12,2232551
ORCL,2016-05-11,39.86,40.08,39.64,39.65,7180106
ORLY,2016-05-11,268.13,268.505,262.65,262.76,569174
OXY,2016-05-11,75.9,77.0204,75.68,76.31,4523357
O,2016-05-11,64.06,64.19,62.31,63.27,1742205
PAYX,2016-05-11,52.84,52.84,52.101,52.21,1629217
PBCT,2016-05-11,15.23,15.43,15.18,15.24,5615121
PCAR,2016-05-11,57.51,57.8064,56.89,56.94,1921614
PCG,2016-05-11,59.18,59.41,58.595,59.14,2588271
PCLN,2016-05-11,1266.68,1274.14,1260,1267.31,497664
PDCO,2016-05-11,44.05,44.22,43.62,43.72,513719
PEG,2016-05-11,46.26,46.49,45.85,46.37,2587930
PEP,2016-05-11,106.26,106.94,105.63,105.72,3424861
PFE,2016-05-11,33.46,33.56,33.15,33.16,30395992
PFG,2016-05-11,42.71,43.18,42.5,42.52,979464
PGR,2016-05-11,33.52,33.64,33.13,33.15,2469531
PG,2016-05-11,82.5,82.885,82.13,82.15,5974962
PHM,2016-05-11,18.19,18.36,18.04,18.15,4846811
PH,2016-05-11,113.16,113.98,112.5,112.86,753903
PKG,2016-05-11,66.68,67.05,66.0601,66.16,456258
PKI,2016-05-11,54.74,55.06,53.93,54.48,640529
PLD,2016-05-11,47.68,47.68,46.89,46.96,3737030
PM,2016-05-11,101.88,102.38,101.66,101.8,3380013
PNC,2016-05-11,86.29,87.28,86.225,86.34,1390907
PNR,2016-05-11,58.42,59.395,57.94,58.9,1156697
PNW,2016-05-11,73.71,73.89,73.09,73.74,658656
PPG,2016-05-11,108.74,109.2,107.38,107.42,1623257
PPL,2016-05-11,38.57,38.75,38.32,38.71,3430346
PRGO,2016-05-11,93,93.42,90.8,92.75,3546839
PRU,2016-05-11,76.78,77.54,76.21,76.21,1787643
PSA,2016-05-11,265.26,265.28,257.105,259.28,568754
PSX,2016-05-11,79.16,80.36,78.62,79.39,2652238
PVH,2016-05-11,86.63,86.63,83.01,83.15,3035057
PWR,2016-05-11,23.66,23.81,23.515,23.63,2316471
PXD,2016-05-11,160.48,164.295,159.76,164.14,1490934
PX,2016-05-11,114.12,114.64,113.31,113.43,1049738
PYPL,2016-05-11,39.57,40.3143,39.57,39.71,5995494
QCOM,2016-05-11,51.83,52.53,51.69,52.15,8324076
QRVO,2016-05-11,46.4,46.88,45.97,45.99,729186
RCL,2016-05-11,75.6,76.65,74.85,75.12,1453389
REGN,2016-05-11,385.06,386.29,371.46,371.86,706675
REG,2016-05-11,79.05,79.295,77.18,77.97,430676
RE,2016-05-11,182.66,184.67,182.245,182.58,404526
RF,2016-05-11,9.18,9.39,9.18,9.22,14905134
RHI,2016-05-11,39.38,39.43,38.94,39.04,1025864
RHT,2016-05-11,72.89,73.775,72.12,72.15,731425
RJF,2016-05-11,52.19,52.26,51.13,51.22,798222
RL,2016-05-11,87.07,87.54,83.66,84.5,3681732
RMD,2016-05-11,57.7,57.7,57.22,57.55,919729
ROK,2016-05-11,113.74,114.63,113.18,113.92,877011
ROP,2016-05-11,177.28,178.205,175.914,175.97,302168
ROST,2016-05-11,55.4,55.8336,54.43,54.44,5519418
RRC,2016-05-11,42.82,43.345,41.73,43.15,3978876
RSG,2016-05-11,48.71,48.79,48.35,48.61,1025412
RTN,2016-05-11,131.82,132.165,130,130.69,1831813
SBAC,2016-05-11,101.53,102.8,101.38,101.67,677965
SBUX,2016-05-11,57.13,57.39,56.09,56.23,8118920
SCG,2016-05-11,69.82,70.06,69.2,69.78,663491
SCHW,2016-05-11,27.89,28.205,27.775,27.79,5717900
SEE,2016-05-11,47.4,47.4,46.49,46.64,1049452
SHW,2016-05-11,296.41,296.41,292.66,294,622162
SIG,2016-05-11,106.77,106.96,102.15,103.98,2342613
SJM,2016-05-11,130.67,131.18,129.98,130.46,846617
SLB,2016-05-11,74.01,74.85,73.47,73.81,5815821
SLG,2016-05-11,106.29,106.555,104.48,104.6,1233326
SNA,2016-05-11,162.39,163.79,161.7,162.86,518398
SNI,2016-05-11,66.01,66.41,65.86,66.25,1202273
SNPS,2016-05-11,48.45,48.685,48.16,48.2,485710
SO,2016-05-11,50.29,50.35,49.87,50.33,5655751
SPGI,2016-05-11,104.96,106.06,104.74,105.14,992073
SPG,2016-05-11,213.43,213.47,202.3,203.24,4023147
SRCL,2016-05-11,95.85,96.04,94.38,94.51,1245567
SRE,2016-05-11,104.82,105.57,103.91,105.35,1220231
STI,2016-05-11,41.21,41.92,40.81,41.4,4434444
STT,2016-05-11,60.9,61.25,60.34,60.38,1601112
STX,2016-05-11,19.2,19.45,18.6875,18.72,5394182
STZ,2016-05-11,163.5,165.81,162.44,162.94,1596821
SWKS,2016-05-11,64.66,65.31,64.35,64.59,2168599
SWK,2016-05-11,113,113.46,112.3,112.97,777272
SYF,2016-05-11,30.36,30.46,29.9,29.93,7770221
SYK,2016-05-11,111.81,112.37,111.37,111.48,1439919
SYMC,2016-05-11,16.71,16.92,16.6211,16.71,4586467
SYY,2016-05-11,50.17,50.39,49.98,50.22,2683005
TAP,2016-05-11,100.02,100.45,99.25,99.49,688327
TDG,2016-05-11,249.49,250.5,246.43,247.11,898288
TEL,2016-05-11,59.13,59.62,58.91,58.96,1000819
TGT,2016-05-11,77.06,77.37,75.68,75.7,11492700
TIF,2016-05-11,68.19,68.97,66.2,66.48,3127824
TJX,2016-05-11,74.82,75.13,74,74.03,6157204
TMK,2016-05-11,58.65,59.1,58.54,58.56,443768
TMO,2016-05-11,149,149.95,147.95,147.97,972180
TPR,2016-05-11,39.57,39.57,38.16,38.18,6220489
TRIP,2016-05-11,66.21,66.4,65.22,65.67,2264331
TROW,2016-05-11,75.45,76.07,75.33,75.35,1346032
TRV,2016-05-11,112.31,113.12,111.9001,111.97,1519541
TSCO,2016-05-11,94.62,94.62,92.17,92.45,1206570
TSN,2016-05-11,69.24,69.72,68.31,68.48,3254971
TSS,2016-05-11,53.25,53.79,53.01,53.26,900577
TWX,2016-05-11,74.17,74.43,73.32,74.14,3840307
TXN,2016-05-11,57.62,58.17,57.45,57.63,4494156
TXT,2016-05-11,38.36,38.6,37.99,38.15,2173895
T,2016-05-11,39.27,39.345,39.02,39.18,14414835
UAA,2016-05-11,38.6,38.73,37.2,37.38,8009683
UAL,2016-05-11,46.73,47.4,45.79,45.8,5069311
UA,2016-05-11,36,36.1189,34.805,35.23,1941428
UDR,2016-05-11,37.29,37.29,36.33,36.66,1494417
UHS,2016-05-11,135.17,136.9,134.07,135.78,565680
ULTA,2016-05-11,207.01,207.7,202.28,202.85,951983
UNH,2016-05-11,133.74,134,130.58,130.69,3450783
UNM,2016-05-11,33.86,34.47,33.79,33.81,1826329
UNP,2016-05-11,86.1,86.4,84.48,84.49,4343566
UPS,2016-05-11,103.83,104.07,102.45,102.46,2646523
URI,2016-05-11,62.66,63.28,61.1,61.76,1604642
USB,2016-05-11,41.9,42.38,41.87,41.87,5832825
UTX,2016-05-11,102.55,102.68,101.44,101.6,2795901
VAR,2016-05-11,81.96,82.77,81.86,81.97,528460
VFC,2016-05-11,63.65,63.84,60.67,60.67,6176538
VIAB,2016-05-11,40.62,40.96,40.23,40.47,1791298
VLO,2016-05-11,56,56.66,55.46,55.87,5687942
VMC,2016-05-11,117.29,118,115.15,115.23,840085
VNO,2016-05-11,97.34,97.34,94.95,96.06,1447074
VRSK,2016-05-11,78.63,78.695,77.35,77.46,490683
VRSN,2016-05-11,85.67,86.41,84.74,84.78,735044
VRTX,2016-05-11,88.96,89.07,83.53,83.63,1662746
VTR,2016-05-11,66.63,66.63,65.11,65.61,1954426
VZ,2016-05-11,51.48,51.695,51.08,51.15,8508891
V,2016-05-11,79.14,79.33,77.29,77.3,8432461
WAT,2016-05-11,135.15,136.76,134.37,134.55,433438
WBA,2016-05-11,80.95,80.95,79.425,80.23,5918029
WDC,2016-05-11,38.34,38.68,36.6,36.74,7658508
WEC,2016-05-11,59.75,60.13,59.34,60.06,2011555
WFC,2016-05-11,49.36,49.72,49.08,49.08,17344292
WHR,2016-05-11,176.23,176.8396,172.01,172.37,745856
WLTW,2016-05-11,125.7,125.94,124.07,124.21,594848
WMB,2016-05-11,19.32,19.9,18.82,19.5,5567594
WMT,2016-05-11,67.47,67.5,65.61,66.41,14597543
WM,2016-05-11,61.3,61.55,61.07,61.31,1533558
WRK,2016-05-11,42.51,43.26,41.73,42.78,2631893
WU,2016-05-11,19.32,19.38,19.11,19.15,3168838
WYNN,2016-05-11,93.99,94.24,92.06,92.96,2085338
WYN,2016-05-11,71.35,71.52,69,69.21,1860487
WY,2016-05-11,31.01,31.31,30.83,30.99,4331619
XEC,2016-05-11,112.94,116,111.95,114.45,843387
XEL,2016-05-11,41.44,41.58,41.1,41.38,2399600
XLNX,2016-05-11,43.13,43.43,42.88,43.06,2318722
XL,2016-05-11,33.91,34.18,33.69,33.69,2295248
XOM,2016-05-11,89.16,89.68,88.72,88.81,11660167
XRAY,2016-05-11,61.15,62.0389,61.15,61.88,1788593
XRX,2016-05-11,38.04,38.12,37.12,37.16,1434009
XYL,2016-05-11,42.56,42.99,42.53,42.88,1436036
YUM,2016-05-11,82.42,82.43,80.6,80.69,2024852
ZBH,2016-05-11,117.25,118.56,116.89,116.93,903227
ZION,2016-05-11,26.53,27.07,26.46,26.66,2872923
ZTS,2016-05-11,46.5,46.85,45.99,46,5596511
AAL,2016-05-12,33.01,33.0199,31.29,31.33,14228217
AAPL,2016-05-12,92.72,92.78,89.47,90.34,76314690
AAP,2016-05-12,148.99,151.03,147.99,150,842471
ABBV,2016-05-12,62.86,63.07,62.389,62.49,9589470
ABC,2016-05-12,75.92,75.92,74.63,74.78,3469278
ABT,2016-05-12,38.14,38.1701,37.52,38,10395442
ACN,2016-05-12,116.42,116.63,115.47,116.36,2114291
ADBE,2016-05-12,96.31,96.975,94.93,95.96,1198136
ADI,2016-05-12,55.96,56.215,54.48,54.9,2279014
ADM,2016-05-12,38.25,38.79,38.04,38.54,3288504
ADP,2016-05-12,87.31,87.31,86.1101,86.54,1692622
ADSK,2016-05-12,59.26,59.58,57.23,58.06,1960510
ADS,2016-05-12,205.1,205.53,200.37,202.08,1217332
AEE,2016-05-12,48.11,48.77,47.35,48.12,3854489
AEP,2016-05-12,65.12,65.85,64.78,65.66,2146037
AES,2016-05-12,11.39,11.44,11.21,11.27,3482296
AET,2016-05-12,112.45,112.78,107.78,108.6,4437699
AFL,2016-05-12,69.21,69.44,68.77,69.24,2530980
AGN,2016-05-12,223.99,226.25,214.71,216.02,5084965
AIG,2016-05-12,56.2,56.45,55.9,56.29,7792367
AIV,2016-05-12,42.44,42.51,41.9,42.5,1177836
AIZ,2016-05-12,86.58,87.475,86.36,87.29,383705
AJG,2016-05-12,47.37,47.54,47.2,47.49,732898
AKAM,2016-05-12,51,51.74,50.5,51.12,1652649
ALB,2016-05-12,75.61,76.43,74.76,75.87,2190989
ALGN,2016-05-12,76.4,77.185,75.14,75.72,550295
ALK,2016-05-12,68.03,68.14,65.12,65.57,27347093
ALLE,2016-05-12,66.29,66.43,65.55,66.13,306889
ALL,2016-05-12,67.57,67.77,67.08,67.54,2517338
ALXN,2016-05-12,139.58,140.46,136.68,139.11,1167077
AMAT,2016-05-12,20.14,20.18,19.46,19.63,11787895
AMD,2016-05-12,3.65,3.68,3.55,3.59,9255810
AME,2016-05-12,47.01,47.31,46.55,46.99,1191449
AMGN,2016-05-12,154.68,155,151.97,152.9,2981649
AMG,2016-05-12,166.81,169.24,165.33,168.34,682358
AMP,2016-05-12,95.87,96.71,94.31,95.34,1060289
AMT,2016-05-12,106.26,106.78,105.59,106.56,1185157
AMZN,2016-05-12,717.38,722.45,711.51,717.93,5048150
ANDV,2016-05-12,78.32,78.67,74.62,75.61,2271086
ANSS,2016-05-12,86.67,87.09,85.69,86.5,585785
ANTM,2016-05-12,139.84,140.2,135.15,136.08,2177493
AON,2016-05-12,105.81,105.995,104.71,105.72,1086437
AOS,2016-05-12,39.455,39.72,38.995,39.295,876986
APA,2016-05-12,54.97,55.6,54.24,54.3,5066051
APC,2016-05-12,48.6,49.67,47.43,48.25,6733603
APD,2016-05-12,144.2,144.45,142.65,143.34,1015564
APH,2016-05-12,56.42,56.425,55.23,55.8,715819
ARE,2016-05-12,94.13,94.41,93.28,93.72,476975
ARNC,2016-05-12,28.95,29.16,27.75,28.32,7683081
ATVI,2016-05-12,37.17,37.99,37.05,37.91,8132287
AVB,2016-05-12,187.03,187.95,184.96,187.65,558654
AVGO,2016-05-12,144.07,144.73,139.52,141.04,2645211
AVY,2016-05-12,76.28,76.74,75.75,76.37,735347
AWK,2016-05-12,74.54,75.095,74.17,74.94,1094352
AXP,2016-05-12,65.07,65.36,64.065,64.34,3608458
AYI,2016-05-12,253.77,255.0399,250,252.05,265606
AZO,2016-05-12,775.01,783.33,771.95,780.81,219453
A,2016-05-12,42.59,42.94,42.42,42.73,2504924
BAC,2016-05-12,14.3,14.47,14.05,14.14,72567145
BAX,2016-05-12,46.56,46.95,45.22,45.63,21637769
BA,2016-05-12,133.49,135.04,133.49,134.42,4591261
BBT,2016-05-12,34.07,34.27,33.56,33.73,3592542
BBY,2016-05-12,31.685,31.72,30.85,31.25,4088409
BDX,2016-05-12,167.64,167.91,166.18,167.15,808801
BEN,2016-05-12,35.93,36.25,35.525,35.84,5272980
BF.B,2016-05-12,49.06,49.38,48.755,49.185,535042
BIIB,2016-05-12,268.25,270.55,259.59,262.71,1299337
BK,2016-05-12,40.12,40.4,39.45,39.74,6713721
BLK,2016-05-12,356.56,357.71,352.68,355.6,393876
BLL,2016-05-12,36.405,36.68,36.175,36.42,1910222
BMY,2016-05-12,71.04,71.39,70.59,71.28,4922625
BRK.B,2016-05-12,143.46,143.72,142.305,143.31,2431376
BSX,2016-05-12,22.21,22.21,21.84,22.05,5715353
BWA,2016-05-12,34.26,34.57,33.52,33.75,1147679
BXP,2016-05-12,131.12,131.6,130.11,131.38,606267
CAG,2016-05-12,46.04,46.64,46.02,46.43,1993582
CAH,2016-05-12,77.31,77.46,76.615,77,2850176
CAT,2016-05-12,72.92,73.235,71.18,71.7,4526474
CA,2016-05-12,31.25,31.8,31.11,31.48,6883618
CBG,2016-05-12,29.4,29.51,28.63,28.81,1955727
CBOE,2016-05-12,63.48,64.49,63.35,64.33,488551
CBS,2016-05-12,56.25,56.33,54.001,54.28,6142223
CB,2016-05-12,124.03,125.82,123.92,125.38,1725429
CCI,2016-05-12,90.44,90.69,90.01,90.46,1555826
CCL,2016-05-12,50.88,51.29,50.51,51.05,4010303
CDNS,2016-05-12,23.63,23.72,23.27,23.45,1772174
CELG,2016-05-12,100.89,100.99,99.24,100.3,3985540
CERN,2016-05-12,54.7,54.88,53.85,54.46,1688798
CFG,2016-05-12,22.36,22.47,21.6,21.76,5748915
CF,2016-05-12,30.29,30.42,27.58,27.85,5469780
CHD,2016-05-12,48.43,48.73,48.11,48.685,1046160
CHK,2016-05-12,4.59,4.63,4.08,4.17,42197769
CHRW,2016-05-12,72.52,72.99,72,72.47,840858
CHTR,2016-05-12,219.23,219.58,211.99,213.96,9795843
CINF,2016-05-12,67.48,68.13,67.344,68.13,660174
CI,2016-05-12,130.53,130.53,127.27,128.06,1796624
CLX,2016-05-12,132.79,133.1201,132.19,132.88,872783
CL,2016-05-12,72.29,72.72,71.92,72.65,2966063
CMA,2016-05-12,43.4,43.82,42.33,42.69,1881681
CMCSA,2016-05-12,31.175,31.33,30.9075,31.13,16674972
CME,2016-05-12,93.98,95.35,93.84,95.1,1037706
CMG,2016-05-12,457.08,461.3,456.345,457.01,1093483
CMI,2016-05-12,115.35,116,113.8,114.39,1552351
CMS,2016-05-12,41.61,42.19,41.42,42.09,2278134
CNC,2016-05-12,57.49,57.74,55.6,56.43,2569211
CNP,2016-05-12,21.75,22.17,21.72,22.11,4730156
COF,2016-05-12,70.17,70.73,68.84,69.36,2109887
COG,2016-05-12,24.8,25.04,24.24,24.4,3069854
COL,2016-05-12,90.39,90.87,88.63,89.43,814790
COO,2016-05-12,155.76,157.84,153.828,155.41,507696
COP,2016-05-12,44.05,44.687,43.0461,43.73,8380796
COST,2016-05-12,147.32,147.77,146.32,146.72,2860594
COTY,2016-05-12,26.22,27.185,25.46,25.87,1668924
CPB,2016-05-12,65.67,66.7486,65.465,66.5,1441861
CRM,2016-05-12,76.45,76.79,75.19,75.89,2730408
CSCO,2016-05-12,26.81,26.81,26.41,26.67,19681858
CSRA,2016-05-12,25.04,25.06,23.775,24.23,1740942
CSX,2016-05-12,25.97,26.06,25.36,25.54,8039425
CTAS,2016-05-12,91.73,91.94,91.245,91.69,455927
CTL,2016-05-12,28.5,28.71,28.24,28.46,3940966
CTSH,2016-05-12,61.27,61.46,60.51,61.13,2631220
CTXS,2016-05-12,83.24,83.71,81.92,82.93,866146
CVS,2016-05-12,104.4,105.45,104.22,104.85,3816660
CVX,2016-05-12,102.15,102.42,101.08,102.12,6532437
CXO,2016-05-12,118.64,120.28,116.6,117.53,1163373
C,2016-05-12,44.84,45.17,43.77,44,15551517
DAL,2016-05-12,42.44,42.47,40.64,41.07,13453994
DE,2016-05-12,84.26,84.93,82.57,84.15,3936383
DFS,2016-05-12,55.52,55.84,54.96,55.3,2038589
DGX,2016-05-12,76.3,76.515,75.1,75.72,818070
DG,2016-05-12,83.05,84.2,82.69,83.69,1491667
DHI,2016-05-12,29.23,29.4,28.855,29.15,4002391
DHR,2016-05-12,98.04,98.36,97.38,98.12,1866406
DISCA,2016-05-12,29.12,29.15,27.84,28.14,5648031
DISCK,2016-05-12,28.21,28.37,27.04,27.31,1414820
DISH,2016-05-12,47.83,47.89,45.35,45.43,4475649
DIS,2016-05-12,102.5,102.85,101.125,101.71,11251703
DLR,2016-05-12,93.26,95.07,92.85,94.67,859223
DLTR,2016-05-12,79.55,80.87,79.075,80.29,1800321
DOV,2016-05-12,66.21,66.8,65.345,66.13,1165859
DPS,2016-05-12,94.92,95.56,94.39,95.56,1124617
DRE,2016-05-12,22.97,23.49,22.82,23.39,3907282
DRI,2016-05-12,63.36,64.15,62.96,63.81,1381961
DTE,2016-05-12,90.81,91.57,90.24,91.33,628135
DUK,2016-05-12,80.35,81.28,79.91,81.08,2762313
DVA,2016-05-12,76.5,76.655,74.81,75.59,877233
DVN,2016-05-12,33.7,34.12,32.37,32.71,9704249
D,2016-05-12,71.64,72.39,71.42,72.28,2509879
EA,2016-05-12,73.63,76.24,73.39,75.01,8201279
EBAY,2016-05-12,23.91,23.92,23.5,23.58,10867940
ECL,2016-05-12,117.29,117.75,116.6,117.13,944404
ED,2016-05-12,74.5,75.22,73.79,74.96,3060835
EFX,2016-05-12,122.81,123.32,121.41,122.65,620099
EIX,2016-05-12,71.96,72.3,71.6,71.94,1865616
EL,2016-05-12,95.43,95.86,93.72,94.61,1451585
EMN,2016-05-12,76.13,76.6,74.61,74.8,1063683
EMR,2016-05-12,53.21,53.44,52.58,52.91,2790479
EOG,2016-05-12,81.39,81.85,79.55,80.5,2278200
EQIX,2016-05-12,342.6,346.98,338.83,346.21,491779
EQR,2016-05-12,69.96,70.23,69.05,69.88,1953934
EQT,2016-05-12,70.98,72.31,69.86,70.64,1224397
ESRX,2016-05-12,73.56,73.96,72.16,72.61,3755503
ESS,2016-05-12,230.78,231.19,227.5611,229.93,323857
ES,2016-05-12,57.3,58.07,57.1701,57.63,2605776
ETFC,2016-05-12,25.44,25.73,25.11,25.31,2964868
ETN,2016-05-12,62.27,62.49,61.675,62.07,1608579
ETR,2016-05-12,76.69,77.255,76.33,77.07,1284944
EW,2016-05-12,105.08,105.8001,103.49,105.59,1173146
EXC,2016-05-12,35.33,35.58,34.97,35.46,4991837
EXPD,2016-05-12,48.06,48.44,47.68,48.05,1307589
EXPE,2016-05-12,113.25,113.62,111.21,112.94,1052144
EXR,2016-05-12,91.96,93.65,90.89,93.4,1006147
FAST,2016-05-12,46.46,46.63,45.57,45.64,3356573
FBHS,2016-05-12,55.92,56.355,55.435,55.98,994379
FB,2016-05-12,119.98,120.84,118.9,120.28,22035465
FCX,2016-05-12,11.67,11.9833,10.83,11.03,48043349
FDX,2016-05-12,162.4,162.46,158.22,159.37,1634286
FE,2016-05-12,33.92,34.1899,33.75,33.97,4641085
FFIV,2016-05-12,104.37,105.12,103.23,104.5,819681
FISV,2016-05-12,105.7,105.85,104.37,105.24,803945
FIS,2016-05-12,72.05,72.98,71.3,71.77,4720101
FITB,2016-05-12,17.78,17.93,17.43,17.55,5061222
FLIR,2016-05-12,30.69,30.8542,29.98,30.35,552934
FLR,2016-05-12,51.91,52.17,51.21,51.33,1265622
FLS,2016-05-12,46.85,47.215,45.8,45.98,1460740
FL,2016-05-12,58.85,59.43,58.44,59.04,2301651
FMC,2016-05-12,48.06,48.64,46.86,46.99,1970398
FOXA,2016-05-12,29.51,29.63,29.02,29.08,8069465
FOX,2016-05-12,29.61,29.77,29.225,29.35,2572055
FRT,2016-05-12,155.58,157.16,154.1,156.56,313404
FTI,2016-05-12,28.45,28.61,27.64,28.01,1940355
F,2016-05-12,13.4,13.47,13.17,13.35,24784344
GD,2016-05-12,144.74,145.98,144.29,145.31,1372087
GE,2016-05-12,29.84,30.195,29.84,30.09,47269596
GGP,2016-05-12,27.67,28.25,27.26,28.13,6975919
GILD,2016-05-12,84.1,84.3,81.7,82.76,12095677
GIS,2016-05-12,64.13,64.78,64.08,64.72,2563766
GLW,2016-05-12,18.92,19.06,18.65,18.88,14750977
GM,2016-05-12,31.2,31.37,30.75,31.18,9411511
GOOGL,2016-05-12,732,735.37,724.27,728.07,1354717
GOOG,2016-05-12,717.06,719.25,709,713.31,1361332
GPC,2016-05-12,96.32,97.26,96.31,97.11,566909
GPN,2016-05-12,74.28,74.83,73.67,74.37,1297190
GPS,2016-05-12,18.12,18.58,17.63,17.86,14379236
GRMN,2016-05-12,40.53,40.655,39.88,40.17,770311
GS,2016-05-12,160.32,161.47,157.31,158.07,2448136
GT,2016-05-12,28.06,28.49,27.8,27.99,2173654
GWW,2016-05-12,231.21,231.86,225.79,227.76,752674
HAL,2016-05-12,40,40.33,39.72,40.05,10437383
HAS,2016-05-12,84.49,85.41,84.35,85.3,694334
HBAN,2016-05-12,10,10.11,9.84,9.89,8613222
HBI,2016-05-12,27.02,27.04,26.53,26.97,3790974
HCA,2016-05-12,80.6,80.845,77.425,77.69,4608790
HCN,2016-05-12,71.38,72.51,70.81,72.09,2019206
HCP,2016-05-12,34.09,34.48,33.72,34.24,3036356
HD,2016-05-12,135,135,133.1,134.19,5355621
HES,2016-05-12,59.2,60.3,57.47,58.14,3713684
HIG,2016-05-12,44.54,44.705,44.26,44.5,2488573
HII,2016-05-12,154.17,154.805,152.33,153.62,307090
HOG,2016-05-12,45.99,46.2,45.395,45.62,3233089
HOLX,2016-05-12,34.21,34.4,33.635,33.76,2796804
HON,2016-05-12,114.54,114.785,113.51,114.19,2365190
HPE,2016-05-12,16.09,16.14,15.8535,15.9,5418380
HPQ,2016-05-12,11.78,11.8,11.45,11.56,12098821
HP,2016-05-12,60.03,60.6419,58.29,58.65,1218438
HRB,2016-05-12,19.54,19.76,19.18,19.52,4241402
HRL,2016-05-12,40.09,40.49,39.87,40.21,2594314
HRS,2016-05-12,76.28,76.56,75.61,76.11,633952
HSIC,2016-05-12,85.985,86.41,85.3402,86.125,674640
HST,2016-05-12,16.14,16.28,15.69,15.89,9751331
HSY,2016-05-12,92.45,93.24,92.04,93.16,804466
HUM,2016-05-12,170.1,171.52,165.55,165.81,858884
IBM,2016-05-12,149.21,149.39,147.11,148.84,3249232
ICE,2016-05-12,52.018,52.658,51.674,52.428,2766805
IDXX,2016-05-12,87.52,87.76,86.52,87.15,703305
IFF,2016-05-12,124.24,126.33,123.7701,126.16,789430
ILMN,2016-05-12,139.87,140.15,135.97,136.94,1194491
INCY,2016-05-12,70.8,71.345,68.31,70.54,1042242
INFO,2016-05-12,33.88,34.05,33.26,33.89,791925
INTC,2016-05-12,30.11,30.24,29.57,29.76,20826694
INTU,2016-05-12,102.41,103.06,101.21,102.21,713364
IPG,2016-05-12,23.8,23.87,23.59,23.86,4014921
IP,2016-05-12,43.31,43.435,42.4,42.6,2154462
IQV,2016-05-12,65.57,65.96,64.67,65.31,1903764
IRM,2016-05-12,37.5,38.21,37.5,38.08,1696508
IR,2016-05-12,66.28,66.49,65.35,65.92,1268372
ISRG,2016-05-12,209.8265,211.2398,207.3331,211.0998,1149156
ITW,2016-05-12,104.52,105.03,103.77,104.53,1488422
IT,2016-05-12,97.5,98.435,96.77,98.08,549922
IVZ,2016-05-12,29.33,29.56,28.89,29.06,2679753
JBHT,2016-05-12,83.82,84.077,82.49,82.78,410215
JCI,2016-05-12,40.2932,40.89,40.178,40.5235,3431396
JEC,2016-05-12,50.3,50.72,49.79,49.81,1339094
JNJ,2016-05-12,114.5,114.7599,113.54,114.23,7156263
JNPR,2016-05-12,22.92,23.11,22.575,22.75,3224531
JPM,2016-05-12,62.27,62.56,61.37,61.77,11071679
JWN,2016-05-12,45,46.26,43.84,45.23,13426229
KEY,2016-05-12,12.04,12.16,11.79,11.88,8357530
KHC,2016-05-12,85.48,86.66,85.15,86.34,2427536
KIM,2016-05-12,29.3,29.38,28.9,29.12,3264111
KLAC,2016-05-12,69.52,69.57,68.49,68.82,687311
KMB,2016-05-12,129.56,130.57,129.24,130.06,1038690
KMI,2016-05-12,17.25,17.34,16.915,17.03,12697785
KMX,2016-05-12,51.15,51.3,50.49,51,1959082
KORS,2016-05-12,44.34,44.44,43.06,43.79,5586259
KO,2016-05-12,45.55,45.895,45.485,45.83,10463436
KR,2016-05-12,34.77,35.1,34.51,34.89,4972813
KSS,2016-05-12,35.74,36.46,33.87,35.15,20484397
KSU,2016-05-12,92.26,93.54,89.02,90.18,1454108
K,2016-05-12,76.72,77.54,76.62,77.31,2172287
LB,2016-05-12,67.36,67.86,66.99,67.42,2287842
LEG,2016-05-12,49.36,49.56,49.14,49.43,492518
LEN,2016-05-12,43.3921,43.5392,42.598,42.8431,1736980
LH,2016-05-12,126.95,127.185,124.54,125.76,527803
LKQ,2016-05-12,32.63,33.23,32.61,33,2038131
LLL,2016-05-12,136.11,136.58,135.33,135.79,681774
LLY,2016-05-12,76.72,76.943,75.356,75.96,4081858
LMT,2016-05-12,242.03,245.37,241.5,244.94,969317
LNC,2016-05-12,43.52,43.89,42.435,43.04,3064349
LNT,2016-05-12,36.675,37.08,36.585,37.05,1467276
LOW,2016-05-12,75.32,75.815,75.01,75.4,3898099
LRCX,2016-05-12,75.83,76.03,74.09,74.9,2332860
LUK,2016-05-12,17.73,17.86,17.32,17.57,2479447
LUV,2016-05-12,42.25,42.37,40.85,41.22,5670279
LYB,2016-05-12,83.23,83.5,81.075,81.25,2590801
L,2016-05-12,39.81,39.95,39.435,39.65,811142
MAA,2016-05-12,100.9,102.08,99.87,101.87,566593
MAC,2016-05-12,77.64,78.06,75.44,76.99,2249981
MAR,2016-05-12,69.34,69.4889,67.44,67.97,2574531
MAS,2016-05-12,31.69,31.84,31.135,31.35,3164336
MAT,2016-05-12,31.02,31.33,30.96,31.22,2198798
MA,2016-05-12,96.74,96.82,95.24,95.85,4216787
MCD,2016-05-12,129.74,130.54,129.16,130.12,4287051
MCHP,2016-05-12,48.39,48.66,47.2,47.33,2311835
MCK,2016-05-12,169.27,170.04,166.23,167.3,894587
MCO,2016-05-12,95.55,95.97,93.9,94.74,1368365
MDLZ,2016-05-12,44.51,45.01,44.38,44.85,9609377
MDT,2016-05-12,81.17,81.67,80.824,81.34,4720062
MET,2016-05-12,43.74,43.92,43.15,43.51,4519086
MGM,2016-05-12,22.07,22.31,21.67,21.94,4816407
MHK,2016-05-12,197.74,197.74,194.14,195.98,478966
MKC,2016-05-12,97.52,98.89,97.52,98.85,521238
MLM,2016-05-12,188.24,189.76,185.5,186.77,833210
MMC,2016-05-12,64.09,64.52,63.81,64.37,1460854
MMM,2016-05-12,169.86,170.63,168.76,170.15,1741928
MNST,2016-05-12,50.2766,50.4666,49.6933,50.0566,4350042
MON,2016-05-12,100.3,100.85,96.08,97.92,17844288
MOS,2016-05-12,26.68,26.9,25.38,25.44,5245450
MO,2016-05-12,64.66,65.24,64.35,65.02,5652841
MPC,2016-05-12,35.9,36.65,34.8,34.99,4564053
MRK,2016-05-12,54.59,54.62,53.93,54.12,8244255
MRO,2016-05-12,12.73,13.14,12.16,12.33,25073713
MSFT,2016-05-12,51.2,51.81,50.92,51.51,24102781
MSI,2016-05-12,70.21,71.54,69.655,71.11,1853561
MS,2016-05-12,26.56,26.73,25.97,26.23,9838260
MTB,2016-05-12,116.14,116.88,114.37,115.11,431332
MTD,2016-05-12,365.25,370.1,363.33,369.23,288215
MU,2016-05-12,10.15,10.26,9.35,9.63,41066565
MYL,2016-05-12,39.65,39.8899,38.01,38.62,7383699
M,2016-05-12,31.21,31.52,30.36,31.21,16842914
NAVI,2016-05-12,12.86,13.03,12.41,12.49,3871652
NBL,2016-05-12,36.97,37.48,36.13,36.37,3752510
NCLH,2016-05-12,47.02,47.48,46.36,47.19,1483697
NDAQ,2016-05-12,63.76,64.35,63.69,64.18,720985
NEE,2016-05-12,119.87,121.39,119.27,121.15,1994345
NEM,2016-05-12,34.04,34.23,33.03,33.21,6572202
NFLX,2016-05-12,90.32,90.41,85.74,87.74,20408118
NFX,2016-05-12,38.34,39.19,37.83,38.63,3073016
NI,2016-05-12,23.75,23.995,23.59,23.96,2533032
NKE,2016-05-12,57.52,58.34,57.31,57.99,8083739
NLSN,2016-05-12,52.17,52.46,51.973,52.3,1002845
NOC,2016-05-12,214.55,218.84,214.55,217.98,1337586
NOV,2016-05-12,32.86,33.19,31.56,31.95,4443879
NRG,2016-05-12,15.89,16.03,15.52,15.63,4777012
NSC,2016-05-12,89.22,89.625,87.625,88.18,1313263
NTAP,2016-05-12,23.47,23.54,22.8301,22.99,2753208
NTRS,2016-05-12,69.96,70.59,68.94,69.46,1063997
NUE,2016-05-12,47.98,48.18,47.22,47.44,2086558
NVDA,2016-05-12,36.32,36.48,34.93,35.57,16763533
NWL,2016-05-12,48.6,48.74,48.26,48.54,3699546
NWSA,2016-05-12,12.23,12.27,11.89,11.94,2406259
NWS,2016-05-12,12.66,12.675,12.305,12.35,763982
OKE,2016-05-12,40.68,41.13,39.69,40.29,2456546
OMC,2016-05-12,84.36,84.44,83.72,84.26,1876033
ORCL,2016-05-12,39.89,40.03,39.59,39.82,10006798
ORLY,2016-05-12,263.01,266.4,261.85,265.13,639479
OXY,2016-05-12,76.98,77.2,76.16,76.48,3639480
O,2016-05-12,63.3,64.55,62.79,64.14,1599206
PAYX,2016-05-12,52.37,52.52,51.91,52.11,1891318
PBCT,2016-05-12,15.27,15.355,15.14,15.28,3710022
PCAR,2016-05-12,57.19,57.77,56.48,56.93,1695119
PCG,2016-05-12,59.18,59.53,58.92,59.24,3716726
PCLN,2016-05-12,1273.49,1290.2,1270.22,1282.25,706540
PDCO,2016-05-12,43.9,44.46,43.68,44.39,1191182
PEG,2016-05-12,46.33,46.61,46.09,46.36,2802700
PEP,2016-05-12,106.13,106.4,105.58,106.1,3195310
PFE,2016-05-12,33.22,33.285,32.92,33.19,25376203
PFG,2016-05-12,42.82,43.07,42.15,42.45,1231267
PGR,2016-05-12,33.3,33.59,33.19,33.56,2468210
PG,2016-05-12,82.48,82.74,82.11,82.41,4925007
PHM,2016-05-12,18.24,18.32,18.08,18.19,3175306
PH,2016-05-12,113.4,113.83,111.7,112.54,1012211
PKG,2016-05-12,66.63,67.18,65.9,66.33,504800
PKI,2016-05-12,54.52,54.64,53.91,54.48,442929
PLD,2016-05-12,47.11,47.575,46.87,47.45,2726016
PM,2016-05-12,101.91,102.55,101.61,102.18,4916079
PNC,2016-05-12,86.65,87.34,85.62,86.18,2647202
PNR,2016-05-12,59.3,59.84,58.55,59.22,1446014
PNW,2016-05-12,73.72,74.653,73.39,74.44,670104
PPG,2016-05-12,108.23,108.55,106.36,107.49,1130257
PPL,2016-05-12,38.65,39.08,38.51,38.91,3079792
PRGO,2016-05-12,93.5,93.5,88.8,89.04,3426462
PRU,2016-05-12,76.83,77.13,75.64,76.43,2050336
PSA,2016-05-12,260.34,265.74,257.41,264.69,830990
PSX,2016-05-12,80,80.1,77.84,78.25,2603518
PVH,2016-05-12,84.06,85.07,82.1,84.16,3356812
PWR,2016-05-12,23.79,23.95,23.33,23.41,2130925
PXD,2016-05-12,166.12,168.5,163.3,167.03,1962696
PX,2016-05-12,114.19,115.19,113.49,113.6,1156461
PYPL,2016-05-12,39.85,40,39.17,39.51,6323088
QCOM,2016-05-12,52.33,52.53,51.36,51.51,9515978
QRVO,2016-05-12,46.19,46.54,44.52,45.18,1682791
RCL,2016-05-12,75.67,77.16,75.45,77.02,2398350
REGN,2016-05-12,373.05,375,362.39,365.64,979601
REG,2016-05-12,78.15,78.94,77.45,78.69,369490
RE,2016-05-12,182.36,184.49,181.52,184.08,328609
RF,2016-05-12,9.27,9.36,9.06,9.13,17652720
RHI,2016-05-12,39.29,39.34,38.3,38.6,1057615
RHT,2016-05-12,72.67,72.75,71.5,71.93,987673
RJF,2016-05-12,51.61,52.02,50.67,51.29,852604
RL,2016-05-12,89.96,90.13,83.98,86.88,5638517
RMD,2016-05-12,57.61,58.07,57.33,57.81,745876
ROK,2016-05-12,113.59,114.16,112.715,114.01,1120008
ROP,2016-05-12,176.23,177.48,174.81,177.15,424955
ROST,2016-05-12,54.54,55.35,53.87,55.09,3635976
RRC,2016-05-12,43.75,44.25,41.91,42.26,2958146
RSG,2016-05-12,48.62,48.95,48.56,48.84,777647
RTN,2016-05-12,130.89,132.43,130.71,131.91,1404177
SBAC,2016-05-12,102.19,102.39,100.29,101.18,755479
SBUX,2016-05-12,56.57,56.79,55.82,56.3,6870281
SCG,2016-05-12,69.76,70.69,69.43,70.57,871177
SCHW,2016-05-12,28.01,28.26,27.63,27.94,5654302
SEE,2016-05-12,47.34,48.34,47.22,47.8,1826512
SHW,2016-05-12,296.87,297.82,294,296.18,1035850
SIG,2016-05-12,103.98,105.68,103.11,104.1,904270
SJM,2016-05-12,130.96,131.79,130.06,131.51,761026
SLB,2016-05-12,74.24,74.84,73.6,74.09,5058385
SLG,2016-05-12,105.1,105.1,103.2,104.1,921720
SNA,2016-05-12,162.95,163.79,161.22,163.29,453018
SNI,2016-05-12,66.48,66.48,64.41,64.81,924518
SNPS,2016-05-12,48.5,48.55,48.02,48.47,624311
SO,2016-05-12,49.76,50.33,49.34,50.16,5412477
SPGI,2016-05-12,105.64,106.31,104.93,105.96,915699
SPG,2016-05-12,204.01,205.33,199.75,204.05,3068348
SRCL,2016-05-12,95.17,95.54,93.12,93.27,1832068
SRE,2016-05-12,105.38,105.97,104.835,105.37,985139
STI,2016-05-12,41.63,42.01,40.94,41.35,3830463
STT,2016-05-12,60.73,61.19,59.61,60.03,1560493
STX,2016-05-12,18.86,18.87,18.4201,18.79,10122373
STZ,2016-05-12,163.22,163.42,161.335,161.9,1055978
SWKS,2016-05-12,64.85,64.95,60.92,61.66,5182256
SWK,2016-05-12,113.42,113.95,112.64,113.65,888665
SYF,2016-05-12,30.21,30.23,29.32,29.42,9348810
SYK,2016-05-12,111.52,112.3125,110.85,111.82,1048154
SYMC,2016-05-12,16.79,16.93,16.63,16.9,11890160
SYY,2016-05-12,50.32,50.68,50.005,50.18,3612459
TAP,2016-05-12,100.1,100.1,98.88,99.73,901611
TDG,2016-05-12,248.8,249.97,244.49,247,754850
TEL,2016-05-12,59.25,59.27,58.29,58.72,1669648
TGT,2016-05-12,75.33,76.397,75.31,75.6,9124895
TIF,2016-05-12,66.8,67.11,65.67,66.37,1894213
TJX,2016-05-12,74.22,74.83,73.47,74.28,6589930
TMK,2016-05-12,58.82,59.1483,58.0199,58.55,659423
TMO,2016-05-12,148.29,149.26,147.58,148.92,1203302
TPR,2016-05-12,38.35,38.385,37.61,38.01,6428890
TRIP,2016-05-12,66.05,66.05,63.16,63.78,2495409
TROW,2016-05-12,75.69,76.18,75.07,75.61,914215
TRV,2016-05-12,112.19,113.04,111.63,112.64,1274823
TSCO,2016-05-12,92.91,94.08,92.32,93.57,848369
TSN,2016-05-12,68.35,68.94,67.63,68.65,2850278
TSS,2016-05-12,53.39,53.51,52.7,53.28,1169927
TWX,2016-05-12,74.68,75,72.98,73.39,3061528
TXN,2016-05-12,57.79,58,56.58,57.16,5183223
TXT,2016-05-12,38.3,38.515,37.38,37.86,2682923
T,2016-05-12,39.3,39.6665,39.2,39.55,18734945
UAA,2016-05-12,37.63,38.07,37.08,37.66,7157239
UAL,2016-05-12,46.03,46.03,43.33,43.78,7912315
UA,2016-05-12,35.57,35.66,34.81,35.19,1634456
UDR,2016-05-12,36.59,36.925,36.24,36.81,1257151
UHS,2016-05-12,136.48,136.48,132.6,133.29,653210
ULTA,2016-05-12,203.7,208.4096,203,207.43,761781
UNH,2016-05-12,131,131.2899,128.75,129.74,3210422
UNM,2016-05-12,34.12,34.27,33.53,33.85,1337447
UNP,2016-05-12,84.85,85.29,83.68,83.84,4178432
UPS,2016-05-12,102.12,102.37,100.72,101.79,3391744
URI,2016-05-12,62.15,62.88,60.57,60.87,1598944
USB,2016-05-12,42.12,42.31,41.695,41.94,7285084
UTX,2016-05-12,101.78,102.28,101.15,101.46,2866992
VAR,2016-05-12,82.17,82.47,81.69,82.26,671341
VFC,2016-05-12,61.1,61.19,60.01,60.84,4475703
VIAB,2016-05-12,40.84,41.51,39.52,39.93,1669416
VLO,2016-05-12,56.19,56.36,54.45,54.78,4516634
VMC,2016-05-12,116.02,117.12,114.92,116.12,841987
VNO,2016-05-12,96.46,97.19,95.59,96.69,1012704
VRSK,2016-05-12,77.8,78.1,76.9604,77.81,580125
VRSN,2016-05-12,84.95,85.49,84.4,84.96,656684
VRTX,2016-05-12,84.24,84.83,80.58,82.1,2047081
VTR,2016-05-12,65.73,66.98,65.26,66.72,1361940
VZ,2016-05-12,51.22,51.6,51.085,51.47,9917058
V,2016-05-12,77.8,78.19,77.07,77.89,7512769
WAT,2016-05-12,134.97,135.2,133.78,134.96,452240
WBA,2016-05-12,80.37,80.57,79.68,79.87,3066850
WDC,2016-05-12,37.01,37.32,35.6901,36.36,7567012
WEC,2016-05-12,59.78,60.38,59.61,60.18,2086942
WFC,2016-05-12,49.34,49.58,49.045,49.2,13589627
WHR,2016-05-12,172.56,174.17,169.33,171.54,796911
WLTW,2016-05-12,124.44,124.57,122.01,123.89,475831
WMB,2016-05-12,19.83,19.98,18.89,19.05,6455910
WMT,2016-05-12,66.55,67.05,66.38,66.85,9533453
WM,2016-05-12,61.3,61.86,61.13,61.78,1548861
WRK,2016-05-12,43.21,43.6,42.2989,42.51,1509266
WU,2016-05-12,19.25,19.325,19.05,19.25,4291249
WYNN,2016-05-12,93.69,94.39,91.51,93.42,1876110
WYN,2016-05-12,69.71,69.875,68.32,69.13,1564858
WY,2016-05-12,31.13,31.38,31.02,31.23,3476646
XEC,2016-05-12,115.97,117.66,113.85,115.34,770240
XEL,2016-05-12,41.36,41.98,41.19,41.85,3815231
XLNX,2016-05-12,43.26,43.3,42.37,42.92,2595807
XL,2016-05-12,33.72,33.89,33.51,33.71,1960032
XOM,2016-05-12,89.8,89.93,89.15,89.67,10720505
XRAY,2016-05-12,62.23,62.23,61.265,61.9,1561920
XRX,2016-05-12,37.32,37.44,36.76,36.96,1588090
XYL,2016-05-12,43,43.275,42.67,43.24,1144439
YUM,2016-05-12,81.2,82,80.89,81.57,1722479
ZBH,2016-05-12,117.23,117.95,116.12,117.44,1284089
ZION,2016-05-12,26.95,27.21,26.23,26.4,2444389
ZTS,2016-05-12,45.85,46.42,45.56,46.25,6171418
AAL,2016-05-13,31.09,32.01,31.08,31.51,10132516
AAPL,2016-05-13,90,91.67,90,90.52,44392765
AAP,2016-05-13,149.57,150.015,145.19,145.56,990130
ABBV,2016-05-13,62.15,62.86,61.8215,62,7339589
ABC,2016-05-13,74.71,75.07,73.54,73.66,2377477
ABT,2016-05-13,37.86,38.0561,37.47,37.6,9337889
ACN,2016-05-13,116.22,116.63,115.14,115.44,1803364
ADBE,2016-05-13,95.62,97.2099,95.37,95.97,2221109
ADI,2016-05-13,54.76,55.32,54.33,54.72,1882142
ADM,2016-05-13,38.41,38.43,37.45,37.64,3219625
ADP,2016-05-13,86.42,86.87,85.74,85.76,1862020
ADSK,2016-05-13,57.86,58.78,57.62,57.87,1565356
ADS,2016-05-13,202.5,204.21,200.66,201.57,593210
AEE,2016-05-13,48.12,48.33,47.58,48.07,1579352
AEP,2016-05-13,65.57,65.8,64.92,65.61,2781376
AES,2016-05-13,11.23,11.255,11.07,11.16,3384764
AET,2016-05-13,108.54,109.49,106.3,107.9,3163262
AFL,2016-05-13,69.12,69.69,68.8,68.88,1923464
AGN,2016-05-13,221.04,224.28,220,223.35,4776333
AIG,2016-05-13,56.23,56.7,55.61,55.66,5939673
AIV,2016-05-13,42.43,42.56,42.14,42.26,516403
AIZ,2016-05-13,87.35,87.68,86.67,87.01,377882
AJG,2016-05-13,47.33,47.44,46.9,47.13,640095
AKAM,2016-05-13,50.93,51.38,50.28,50.49,1505200
ALB,2016-05-13,75.59,76.33,74.35,76.16,2189207
ALGN,2016-05-13,75.47,76.8,75.47,76.08,478905
ALK,2016-05-13,65.72,67.14,65.5,66.26,2238063
ALLE,2016-05-13,66.01,66.94,65.56,66.01,542590
ALL,2016-05-13,67.65,67.78,67.28,67.38,1736059
ALXN,2016-05-13,138.65,140.27,138,139.74,1138936
AMAT,2016-05-13,19.58,19.715,19.5211,19.61,10177818
AMD,2016-05-13,3.56,3.73,3.55,3.67,16470076
AME,2016-05-13,46.79,47.065,46.03,46.32,1489979
AMGN,2016-05-13,151.22,154.08,151.22,152.35,2451164
AMG,2016-05-13,167.53,169.34,162.6,162.92,541017
AMP,2016-05-13,95.23,96.45,93.48,93.83,1348080
AMT,2016-05-13,106.34,106.6,105.37,105.7,1272239
AMZN,2016-05-13,714.64,719.25,706.51,709.92,4763419
ANDV,2016-05-13,75.55,77.41,75.32,76.11,1639190
ANSS,2016-05-13,86.43,86.88,83.91,85.83,461993
ANTM,2016-05-13,136.18,137.2,134.77,135.51,1385489
AON,2016-05-13,105.75,106.16,105.16,105.81,1065698
AOS,2016-05-13,39.225,39.785,38.895,39.125,2043984
APA,2016-05-13,53.58,54.49,52.465,53.02,2973865
APC,2016-05-13,47.35,49.11,47.35,47.72,6062778
APD,2016-05-13,143,143.65,141.21,141.83,675681
APH,2016-05-13,55.69,56.09,54.96,55.08,1137760
ARE,2016-05-13,93.7,95.33,93.3,94.85,942700
ARNC,2016-05-13,28.05,28.62,27.54,27.6,6058662
ATVI,2016-05-13,38,38.98,37.99,38.29,10209848
AVB,2016-05-13,187.52,187.52,185.55,186.09,495275
AVGO,2016-05-13,140.94,143.13,139.62,140.05,2171649
AVY,2016-05-13,76.22,76.81,75.22,75.58,796441
AWK,2016-05-13,74.64,75.03,74.19,74.71,713690
AXP,2016-05-13,64.35,64.98,64.05,64.12,4524018
AYI,2016-05-13,250.88,253.08,246.24,247.34,330633
AZO,2016-05-13,781.88,783.5,768.52,769.44,185756
A,2016-05-13,42.55,42.93,42.39,42.62,2430565
BAC,2016-05-13,14.15,14.37,13.87,13.88,86193936
BAX,2016-05-13,45.56,45.91,45.225,45.52,24874078
BA,2016-05-13,133.74,134.94,131.91,132.12,3965859
BBT,2016-05-13,33.67,33.97,33.01,33.12,4181896
BBY,2016-05-13,30.84,31.73,30.74,30.95,4517289
BDX,2016-05-13,167.1,167.58,165.82,166.29,790182
BEN,2016-05-13,35.81,36.3,34.94,35.04,3796800
BF.B,2016-05-13,48.94,49.26,48.6,48.815,1017288
BIIB,2016-05-13,261.41,264.98,260.1,262.03,997710
BK,2016-05-13,39.75,40.15,39.295,39.44,5411262
BLK,2016-05-13,354.72,357.85,346.27,347.29,559096
BLL,2016-05-13,36.26,36.3975,36,36.07,1925106
BMY,2016-05-13,71.27,71.9,71,71.18,3935187
BRK.B,2016-05-13,143.21,143.7,141.13,141.4,3232146
BSX,2016-05-13,22,22.36,21.92,22.35,16808385
BWA,2016-05-13,33.6,34.08,32.95,32.97,1786218
BXP,2016-05-13,130.97,130.97,129.42,130.06,635108
CAG,2016-05-13,46.36,46.48,45.5601,45.88,1816029
CAH,2016-05-13,77.04,77.31,76.18,76.25,2173732
CAT,2016-05-13,71.63,71.7799,70.06,70.07,6417240
CA,2016-05-13,31.41,31.8225,31.35,31.53,3549446
CBG,2016-05-13,28.71,29.045,28.41,28.68,2529851
CBOE,2016-05-13,64.12,64.58,63.45,63.59,314334
CBS,2016-05-13,54.22,54.6,53.47,53.5,3857410
CB,2016-05-13,124.98,125.84,124.66,125.12,1510167
CCI,2016-05-13,90.24,90.67,89.69,89.85,2381745
CCL,2016-05-13,50.56,51.1,49.59,49.6,4532288
CDNS,2016-05-13,23.49,23.925,23.45,23.68,3397141
CELG,2016-05-13,99.92,101.91,99.566,100.16,3210112
CERN,2016-05-13,54.27,54.61,53.72,53.74,1809211
CFG,2016-05-13,22,22.22,21.25,21.4,6519596
CF,2016-05-13,27.92,28.26,27.15,27.65,4671716
CHD,2016-05-13,48.695,48.695,48.075,48.275,952986
CHK,2016-05-13,3.98,4.25,3.98,4.06,28025687
CHRW,2016-05-13,72.56,72.75,71.83,72.31,1111246
CHTR,2016-05-13,212.7,215.84,211.86,214.58,7137486
CINF,2016-05-13,68.2,68.2683,67.5,67.69,386384
CI,2016-05-13,128.37,129.27,126.07,128.36,1609129
CLX,2016-05-13,133.1,133.24,131.48,131.98,858110
CL,2016-05-13,72.58,72.58,71.53,71.67,2630048
CMA,2016-05-13,42.14,43.14,41.74,41.97,2122017
CMCSA,2016-05-13,31.01,31.26,30.825,30.92,16548926
CME,2016-05-13,95,95.56,94.29,94.33,985845
CMG,2016-05-13,457.01,464.9,455.12,458.35,899404
CMI,2016-05-13,114.59,115.265,111.68,111.79,1916115
CMS,2016-05-13,42.07,42.13,41.59,41.93,1714493
CNC,2016-05-13,56.28,57.25,55.84,56.64,1675681
CNP,2016-05-13,22.07,22.25,21.91,22,3532391
COF,2016-05-13,69.15,69.96,68.325,68.71,2459689
COG,2016-05-13,24.19,24.67,23.77,23.81,3843545
COL,2016-05-13,89.26,89.77,88.53,88.77,651156
COO,2016-05-13,155.69,157.9,155.29,155.97,240465
COP,2016-05-13,43.37,43.92,42.84,43.02,6203317
COST,2016-05-13,146.33,146.72,144.3,144.5,2993616
COTY,2016-05-13,25.78,26.17,25.3,25.5,644633
CPB,2016-05-13,66.4,66.56,65.7,66.1,1419128
CRM,2016-05-13,76,77.34,75.95,76.37,3583249
CSCO,2016-05-13,26.55,26.89,26.46,26.53,20865075
CSRA,2016-05-13,24.24,24.49,24.08,24.27,602684
CSX,2016-05-13,25.47,25.63,24.93,25.12,8820813
CTAS,2016-05-13,91.66,92.17,91.305,91.52,699882
CTL,2016-05-13,28.43,28.53,27.86,27.88,4112858
CTSH,2016-05-13,60.95,62.09,60.79,61.35,3493591
CTXS,2016-05-13,82.72,83.44,82.11,82.24,687349
CVS,2016-05-13,104.38,104.85,103.47,103.67,3413616
CVX,2016-05-13,101.63,102.04,100.36,100.74,5665215
CXO,2016-05-13,116.89,118.07,115.59,115.83,648291
C,2016-05-13,43.98,44.57,43,43.11,19433489
DAL,2016-05-13,40.75,42.18,40.75,41.6,10758564
DE,2016-05-13,83.8,84.29,82.28,82.47,2425219
DFS,2016-05-13,55.26,55.767,54.375,54.42,2482706
DGX,2016-05-13,75.77,76.32,75.38,75.95,1252622
DG,2016-05-13,83.33,83.59,81.42,81.54,2524410
DHI,2016-05-13,29.09,29.47,28.97,29.1,2680571
DHR,2016-05-13,97.99,98.47,97.08,97.37,2406603
DISCA,2016-05-13,28.04,28.69,27.89,27.98,3739914
DISCK,2016-05-13,27.26,27.54,26.96,27.04,1768523
DISH,2016-05-13,45.31,46.59,45.12,45.86,4121981
DIS,2016-05-13,101.71,102.04,100.36,100.52,9570151
DLR,2016-05-13,94.89,94.96,93.33,94.4,958520
DLTR,2016-05-13,79.43,80.26,77.42,77.63,3047267
DOV,2016-05-13,65.95,66.43,64.8,64.93,1045195
DPS,2016-05-13,95.42,95.83,94.5,94.91,803942
DRE,2016-05-13,23.28,23.42,23.14,23.27,3494497
DRI,2016-05-13,63.55,64.06,62.87,63.31,1502551
DTE,2016-05-13,91.29,91.41,90.3669,90.87,532997
DUK,2016-05-13,81.08,81.15,80.27,80.77,2612541
DVA,2016-05-13,75.58,76.08,75.14,75.42,606246
DVN,2016-05-13,31.89,33.36,31.8,32.52,6731758
D,2016-05-13,72.26,72.44,71.62,72.09,1723517
EA,2016-05-13,74.73,76.09,74.6601,75.2,4189108
EBAY,2016-05-13,23.65,23.93,23.6,23.78,8556748
ECL,2016-05-13,117.1,117.3,115.71,116.02,1091379
ED,2016-05-13,74.92,75.12,74.37,74.63,1900253
EFX,2016-05-13,122.66,123.3,121.86,122.59,664775
EIX,2016-05-13,71.87,71.99,71.13,71.41,1588423
EL,2016-05-13,94.22,94.32,92.38,92.66,1689057
EMN,2016-05-13,74.67,75.05,72.64,72.75,1912061
EMR,2016-05-13,52.73,52.92,51.65,51.81,3276829
EOG,2016-05-13,80.21,80.97,78.6,78.65,3219066
EQIX,2016-05-13,346.2,347.63,343.18,344.37,354102
EQR,2016-05-13,69.68,69.91,69,69.2,1370414
EQT,2016-05-13,70.2,71.09,69.8,70.04,983180
ESRX,2016-05-13,72.43,72.9,71.84,72.01,2413010
ESS,2016-05-13,229.68,229.88,227.04,227.75,242633
ES,2016-05-13,57.66,57.74,57.08,57.39,1351434
ETFC,2016-05-13,25.32,25.78,24.8,24.89,2148759
ETN,2016-05-13,61.92,62.388,60.62,60.87,1693920
ETR,2016-05-13,76.87,77.09,76.27,76.6,1301291
EW,2016-05-13,105.52,106,102.92,102.99,1739397
EXC,2016-05-13,35.36,35.39,34.79,34.94,3297793
EXPD,2016-05-13,47.81,47.9835,47.03,47.45,1246685
EXPE,2016-05-13,113.25,113.8,111.9,111.92,1235654
EXR,2016-05-13,93.45,93.88,92.7,92.97,468269
FAST,2016-05-13,45.64,46.07,45.23,45.48,2062173
FBHS,2016-05-13,55.78,56.16,55.2,55.41,952200
FB,2016-05-13,120.38,120.64,119.68,119.81,18124286
FCX,2016-05-13,10.96,11.37,10.29,10.41,43793125
FDX,2016-05-13,158.58,159.39,156.92,157.76,1322242
FE,2016-05-13,33.83,33.97,33.4,33.48,4770013
FFIV,2016-05-13,104.12,105.99,103.89,105.9,1388064
FISV,2016-05-13,105.09,105.49,103.74,103.85,1046404
FIS,2016-05-13,71.82,73.03,71.8,72.31,7523660
FITB,2016-05-13,17.51,17.73,17.07,17.15,6219898
FLIR,2016-05-13,30.42,30.88,30.18,30.23,548657
FLR,2016-05-13,51.22,51.76,50.01,50.04,1312499
FLS,2016-05-13,45.89,46.3,45.12,45.38,1007112
FL,2016-05-13,58.41,58.41,57.23,57.46,3619395
FMC,2016-05-13,46.99,47.16,46,46,1275459
FOXA,2016-05-13,29.11,29.37,28.88,28.99,7476354
FOX,2016-05-13,29.25,29.53,29.13,29.24,1760153
FRT,2016-05-13,156.22,156.22,153.51,155.25,384404
FTI,2016-05-13,27.78,28.07,27.43,27.57,1964661
F,2016-05-13,13.34,13.52,13.17,13.22,27481877
GD,2016-05-13,144.87,145.68,144.17,144.37,991235
GE,2016-05-13,29.97,30.11,29.54,29.64,35266929
GGP,2016-05-13,27.87,27.87,26.91,27.67,7844014
GILD,2016-05-13,82.66,83.87,82.41,82.7,8332857
GIS,2016-05-13,64.61,65.11,64.17,64.52,2763845
GLW,2016-05-13,18.85,19.04,18.68,18.69,11932908
GM,2016-05-13,30.87,31.285,30.37,30.52,10563361
GOOGL,2016-05-13,726.62,731.29,723.51,724.83,1262161
GOOG,2016-05-13,711.93,716.6619,709.26,710.83,1314499
GPC,2016-05-13,96.94,97.55,95.86,96.07,453875
GPN,2016-05-13,74.24,75.12,73.98,74.24,1260631
GPS,2016-05-13,17.61,18.3,17.335,17.62,10112740
GRMN,2016-05-13,40.05,40.33,39.89,40.01,694620
GS,2016-05-13,157.88,159.715,155.26,155.34,2550093
GT,2016-05-13,27.85,28.41,27.59,27.65,2288913
GWW,2016-05-13,227.57,228.56,225,226.4,484613
HAL,2016-05-13,39.75,40.19,38.971,39.06,8290445
HAS,2016-05-13,85.24,85.71,84.96,85.11,861786
HBAN,2016-05-13,9.87,10,9.62,9.67,10131164
HBI,2016-05-13,26.74,27.18,26.6401,26.9,4102130
HCA,2016-05-13,77.86,78.57,77.45,77.92,2211475
HCN,2016-05-13,71.95,72.029,71.11,71.77,1674053
HCP,2016-05-13,34.12,34.27,33.89,34.2,2607284
HD,2016-05-13,133.81,135.33,133.03,133.13,5295789
HES,2016-05-13,57.87,58.88,57.57,57.76,3216829
HIG,2016-05-13,44.57,44.795,44.26,44.44,2916559
HII,2016-05-13,153.45,154.17,150.86,152.24,317246
HOG,2016-05-13,45.54,46.12,45.39,45.56,2281327
HOLX,2016-05-13,33.82,34.25,33.695,33.75,2018828
HON,2016-05-13,114.12,114.5,112.86,113.2,2512985
HPE,2016-05-13,15.9,16.115,15.69,15.77,6788966
HPQ,2016-05-13,11.53,11.69,11.43,11.5,7605491
HP,2016-05-13,58.38,59.65,57.98,58.08,1068714
HRB,2016-05-13,19.49,19.935,19.49,19.81,2520390
HRL,2016-05-13,40.1,40.535,39.76,39.9,2120126
HRS,2016-05-13,75.9,76.42,75.42,75.92,729926
HSIC,2016-05-13,86,86.99,85.415,85.985,673374
HST,2016-05-13,15.87,15.94,15.56,15.61,7811418
HSY,2016-05-13,93,93.4,92.37,92.44,929096
HUM,2016-05-13,165.88,166.61,160.65,165.23,2070102
IBM,2016-05-13,148.79,149.86,147.42,147.72,2398002
ICE,2016-05-13,52.222,52.662,51.98,51.998,3527970
IDXX,2016-05-13,87.03,87.53,86.52,86.67,1043636
IFF,2016-05-13,125.89,126.79,125.51,126.25,740202
ILMN,2016-05-13,136.63,138.32,135.55,136.92,916973
INCY,2016-05-13,70.27,73.31,69.95,73.21,858058
INFO,2016-05-13,33.62,34,33.1283,33.7,447314
INTC,2016-05-13,29.86,30.2,29.84,29.91,19999591
INTU,2016-05-13,102.12,103.17,102,102.03,781863
IPG,2016-05-13,23.84,24.02,23.78,23.8,5822774
IP,2016-05-13,42.51,42.65,41.89,41.97,2710722
IQV,2016-05-13,65.31,66.05,65.03,65.74,1284374
IRM,2016-05-13,38.02,38.12,37.58,37.89,1296510
IR,2016-05-13,65.72,66.32,65.16,65.59,1627142
ISRG,2016-05-13,211.3398,212.4965,208.8831,209.6031,679764
ITW,2016-05-13,104.41,104.83,102.72,102.98,1247943
IT,2016-05-13,97.97,98.57,97.15,97.6,291785
IVZ,2016-05-13,28.97,29.41,28.35,28.38,3403841
JBHT,2016-05-13,82.32,82.32,80.47,80.92,899531
JCI,2016-05-13,40.4188,41.0262,39.979,40.178,1982739
JEC,2016-05-13,49.81,50.195,48.984,49.14,1091897
JNJ,2016-05-13,113.9,114.09,113.36,113.56,6779907
JNPR,2016-05-13,22.73,23.06,22.71,22.75,2791978
JPM,2016-05-13,61.7,62.4001,61.02,61.2,15122325
JWN,2016-05-13,38.48,41.02,37.995,39.16,29545055
KEY,2016-05-13,11.86,12.04,11.63,11.67,8960162
KHC,2016-05-13,86.03,86.45,84.72,85.13,2857256
KIM,2016-05-13,28.99,28.99,28.585,28.68,2016860
KLAC,2016-05-13,68.66,68.89,68.44,68.6,639402
KMB,2016-05-13,129.83,130.7,129.1,129.19,1429742
KMI,2016-05-13,16.94,17.37,16.93,17.13,11019450
KMX,2016-05-13,50.85,51.6,50.56,50.67,3717337
KORS,2016-05-13,43.07,43.1,40.81,41.91,9170461
KO,2016-05-13,45.75,45.83,45.23,45.35,10341197
KR,2016-05-13,34.72,35.2,34.69,34.86,6262915
KSS,2016-05-13,34.96,38,34.51,35.74,12960089
KSU,2016-05-13,90.08,91.18,87.27,87.97,1403696
K,2016-05-13,77.11,77.94,76.95,77.19,2378564
LB,2016-05-13,67.24,68.025,66.62,66.74,3806401
LEG,2016-05-13,49.25,49.48,48.71,48.81,750838
LEN,2016-05-13,42.7745,43.4118,42.5882,42.7353,3215109
LH,2016-05-13,125.59,127.08,125.59,126.82,1106286
LKQ,2016-05-13,32.97,32.98,32.245,32.3,1382274
LLL,2016-05-13,135.05,135.48,133.9,134.51,446377
LLY,2016-05-13,75.82,77.0501,75.57,76.33,3629660
LMT,2016-05-13,242.38,244.5,241.7,242.12,1198746
LNC,2016-05-13,42.91,43.8,42.51,42.59,3238018
LNT,2016-05-13,36.92,37.105,36.61,36.885,826342
LOW,2016-05-13,75.08,76.3,74.99,75.01,5646883
LRCX,2016-05-13,74.73,74.98,74.205,74.34,2151830
LUK,2016-05-13,17.52,17.85,17.43,17.49,1773701
LUV,2016-05-13,41.43,42.24,41.31,41.56,5486288
LYB,2016-05-13,81.03,82.3468,80.39,80.72,2549281
L,2016-05-13,39.56,39.91,39.33,39.37,555025
MAA,2016-05-13,102.01,102.8,101.22,102.72,534796
MAC,2016-05-13,76.67,76.67,74.46,74.9,1725563
MAR,2016-05-13,67.71,68.45,66.31,66.88,3812157
MAS,2016-05-13,31.29,31.57,31.07,31.18,1894862
MAT,2016-05-13,31.05,31.33,30.77,31.07,3186230
MA,2016-05-13,95.59,96.28,95.14,95.36,3371644
MCD,2016-05-13,129.74,130.16,128.71,128.83,6568694
MCHP,2016-05-13,47.35,47.8,46.98,47.16,2534132
MCK,2016-05-13,166.92,168.26,165.49,165.93,892710
MCO,2016-05-13,94.54,95.2499,93.42,93.82,930236
MDLZ,2016-05-13,44.68,44.92,44.22,44.36,12203633
MDT,2016-05-13,81,81.4999,80.55,80.71,4302868
MET,2016-05-13,43.37,43.99,42.93,42.99,5188248
MGM,2016-05-13,21.8,22.16,21.6,21.63,4295581
MHK,2016-05-13,195.58,197.53,193.85,194.42,320104
MKC,2016-05-13,98.77,99.49,97.85,98.34,652492
MLM,2016-05-13,186.43,188.275,183.75,184.75,923271
MMC,2016-05-13,64.25,64.41,63.77,63.95,1764344
MMM,2016-05-13,170.05,170.38,167.82,168.32,1875893
MNST,2016-05-13,49.8333,50.0566,49.26,49.5366,2754000
MON,2016-05-13,98,100.47,97.7,99.94,6049031
MOS,2016-05-13,25.31,25.6,24.75,24.84,4879965
MO,2016-05-13,64.7,65.53,64.37,64.58,5643478
MPC,2016-05-13,34.83,35.94,34.67,35.5,6937872
MRK,2016-05-13,54.1,54.51,53.83,53.88,7125157
MRO,2016-05-13,12.24,12.61,12.18,12.31,15099231
MSFT,2016-05-13,51.44,51.895,51.04,51.08,22592342
MSI,2016-05-13,70.98,71.3,70.375,70.62,1897475
MS,2016-05-13,26.19,26.65,25.89,25.89,13378807
MTB,2016-05-13,114.82,115.76,112.64,113.23,580803
MTD,2016-05-13,367.31,372,362.14,367.93,270830
MU,2016-05-13,9.66,9.79,9.41,9.56,21517340
MYL,2016-05-13,38.38,39.324,38.05,39.16,5623316
M,2016-05-13,31.06,32.37,30.44,31.22,15950515
NAVI,2016-05-13,12.45,12.62,12.17,12.31,2462910
NBL,2016-05-13,36.16,36.35,35.1,35.21,2950678
NCLH,2016-05-13,47.05,47.45,46.19,46.38,1488494
NDAQ,2016-05-13,64.09,64.46,63.45,63.68,556700
NEE,2016-05-13,120.91,121.33,119.7,120.76,1469334
NEM,2016-05-13,33.41,34.235,33.16,34.07,8377590
NFLX,2016-05-13,87.39,88.59,86.26,87.88,11571389
NFX,2016-05-13,38.41,39.32,38.31,38.6,3817509
NI,2016-05-13,23.99,24.21,23.75,24.12,3361665
NKE,2016-05-13,57.74,58.12,57.28,57.31,7392620
NLSN,2016-05-13,52.23,52.55,52,52.06,1046800
NOC,2016-05-13,217,217.5,213.48,213.98,1184082
NOV,2016-05-13,31.63,32.079,31.11,31.16,3519156
NRG,2016-05-13,15.58,15.8,15.38,15.45,4175184
NSC,2016-05-13,87.81,88.63,85.29,85.97,1828359
NTAP,2016-05-13,22.88,23.335,22.75,23.04,2637769
NTRS,2016-05-13,69.31,70.19,68.26,68.47,1151515
NUE,2016-05-13,47.28,47.59,46.86,47.06,2309339
NVDA,2016-05-13,39.19,41,39,40.98,52756404
NWL,2016-05-13,48.55,48.7889,47.06,47.49,6597567
NWSA,2016-05-13,11.93,12.01,11.65,11.65,1880437
NWS,2016-05-13,12.31,12.42,12.04,12.05,802807
OKE,2016-05-13,40.14,41.78,40.1,41.04,2589269
OMC,2016-05-13,84.03,84.38,83.34,83.73,1289943
ORCL,2016-05-13,39.78,40.08,39.51,39.61,9392633
ORLY,2016-05-13,263.54,265.25,257.96,258.22,975831
OXY,2016-05-13,76.36,76.38,75.17,75.34,3689927
O,2016-05-13,63.9,64,63.03,63.62,1060764
PAYX,2016-05-13,52.11,52.37,51.68,51.71,1270914
PBCT,2016-05-13,15.27,15.38,15.01,15.04,4458475
PCAR,2016-05-13,56.72,57.29,55.84,56.02,1321204
PCG,2016-05-13,59.28,59.39,58.77,59.17,2129102
PCLN,2016-05-13,1274,1289,1271.01,1278.64,482939
PDCO,2016-05-13,44.43,45.25,44.08,44.61,1316659
PEG,2016-05-13,46.36,46.36,45.75,45.87,2324353
PEP,2016-05-13,105.75,106.1,103.54,104.18,7811530
PFE,2016-05-13,33.33,33.45,33.135,33.19,20514662
PFG,2016-05-13,42.38,42.97,41.75,41.87,958880
PGR,2016-05-13,33.42,33.51,33.165,33.24,2339675
PG,2016-05-13,82.42,82.42,81,81.23,6578964
PHM,2016-05-13,18.11,18.354,17.95,17.98,3792324
PH,2016-05-13,112.36,113.06,109.3884,109.77,1107400
PKG,2016-05-13,65.96,66.38,65.06,65.32,391693
PKI,2016-05-13,54.3,55.055,54,54.45,516487
PLD,2016-05-13,47.3,47.66,47,47.44,2779459
PM,2016-05-13,101.73,102.39,100.68,100.89,3066696
PNC,2016-05-13,85.94,86.76,84.39,84.74,1963103
PNR,2016-05-13,59.14,59.54,57.54,57.65,1108536
PNW,2016-05-13,74.25,74.44,73.61,74.21,502974
PPG,2016-05-13,107.57,108.07,106.47,106.7,1547593
PPL,2016-05-13,38.81,38.99,38.61,38.89,4388260
PRGO,2016-05-13,86.62,89.36,84.85,88.36,3932509
PRU,2016-05-13,76.17,77.31,75.218,75.4,1941948
PSA,2016-05-13,265.06,265.06,261.72,261.89,500725
PSX,2016-05-13,78.25,79.14,77.91,78.35,3029415
PVH,2016-05-13,83.38,85.65,82.56,83.45,1380943
PWR,2016-05-13,23.31,23.59,22.8,22.85,2674930
PXD,2016-05-13,166.17,168.34,163.4,163.59,1426438
PX,2016-05-13,113.57,114.13,111.56,111.96,799186
PYPL,2016-05-13,39.54,39.8,39.31,39.48,5885930
QCOM,2016-05-13,51.46,52.08,51.105,51.32,6975089
QRVO,2016-05-13,45.24,46.38,44.52,44.99,1266822
RCL,2016-05-13,76.95,77.87,75.63,75.64,1817023
REGN,2016-05-13,364.56,371.67,361.64,369.46,1159214
REG,2016-05-13,78.33,78.38,77.21,77.7,367240
RE,2016-05-13,183.38,184.49,182.45,183.39,380610
RF,2016-05-13,9.13,9.26,8.89,8.99,16600739
RHI,2016-05-13,38.6,39.13,38.44,38.89,1496636
RHT,2016-05-13,72,72.3599,71.59,72.06,1221569
RJF,2016-05-13,51.2,52,50.22,50.41,513008
RL,2016-05-13,86.01,88.37,84.54,85.5,3066424
RMD,2016-05-13,57.74,57.74,57.11,57.44,534309
ROK,2016-05-13,113.8,114.6999,112.54,113.08,1177862
ROP,2016-05-13,176.8,177.97,175.28,176.32,421903
ROST,2016-05-13,55.09,55.64,54.28,54.32,3385126
RRC,2016-05-13,41.95,43.29,41.66,42.01,3299201
RSG,2016-05-13,48.79,48.96,48.36,48.46,944330
RTN,2016-05-13,131.15,131.8468,130.13,130.31,1518804
SBAC,2016-05-13,100.9,101.67,99.64,100,1082610
SBUX,2016-05-13,56.43,56.6,55.73,55.82,5466041
SCG,2016-05-13,70.53,70.65,69.84,70.39,557097
SCHW,2016-05-13,27.86,28.36,27.43,27.53,6614094
SEE,2016-05-13,47.69,48.09,47.5,47.74,1815950
SHW,2016-05-13,295.67,297.9,292.81,293.17,691017
SIG,2016-05-13,103.98,104.4,102.24,103.1,1207152
SJM,2016-05-13,130.95,131.75,130.1,130.57,452176
SLB,2016-05-13,73.56,74.3,72.42,72.43,6090404
SLG,2016-05-13,103.89,104.31,101.47,101.99,869218
SNA,2016-05-13,162.9,163.42,161.005,161.61,408969
SNI,2016-05-13,64.85,65.43,64.38,64.67,934371
SNPS,2016-05-13,48.27,48.6,47.84,47.91,560749
SO,2016-05-13,50.1,50.21,49.68,49.89,4032049
SPGI,2016-05-13,105.74,106.59,104.67,104.92,773490
SPG,2016-05-13,200.8,200.8,195.12,196.49,3369654
SRCL,2016-05-13,93.02,94.54,93,93.7,1882198
SRE,2016-05-13,105.25,105.42,104.055,104.4,779316
STI,2016-05-13,41.24,41.8,40.39,40.56,3034539
STT,2016-05-13,59.9,60.73,59.13,59.23,1724813
STX,2016-05-13,18.72,19.47,18.63,19.09,6507449
STZ,2016-05-13,162,162.26,160.38,161.47,1388921
SWKS,2016-05-13,60.97,62.24,60.43,60.75,4892430
SWK,2016-05-13,113.41,114.345,112.26,113.21,1141010
SYF,2016-05-13,29.29,29.65,28.95,29.04,6895235
SYK,2016-05-13,111.91,112.01,110.41,110.91,1050700
SYMC,2016-05-13,16.29,17.21,16.25,16.79,15918791
SYY,2016-05-13,50.16,50.495,49.94,50.15,3394086
TAP,2016-05-13,99.67,99.85,98.4,98.76,936560
TDG,2016-05-13,246.05,249.62,246.05,248.87,768968
TEL,2016-05-13,58.61,59.09,57.7,57.74,1330207
TGT,2016-05-13,75.26,75.39,73.78,73.89,9456788
TIF,2016-05-13,65.73,66.38,64.2,64.43,4098743
TJX,2016-05-13,73.12,74.8,72.58,72.68,7001297
TMK,2016-05-13,58.41,58.83,58.02,58.3,719452
TMO,2016-05-13,148.37,149.35,147.4,147.89,1531051
TPR,2016-05-13,37.74,38.02,36.64,37.3,7712458
TRIP,2016-05-13,63.71,64.91,63.67,64.46,1966283
TROW,2016-05-13,75.39,76,73.57,74.13,1050432
TRV,2016-05-13,112.83,113.01,111.93,112.67,1608246
TSCO,2016-05-13,93.06,93.97,91.69,92,677930
TSN,2016-05-13,68.77,69.88,68.37,68.75,2933846
TSS,2016-05-13,53.35,53.49,52.75,52.83,854636
TWX,2016-05-13,73.5,74.11,73.14,73.23,3539746
TXN,2016-05-13,57.08,57.6,56.98,57.12,4062753
TXT,2016-05-13,37.83,38.04,37.24,37.35,1188150
T,2016-05-13,39.49,39.52,39.11,39.15,16490761
UAA,2016-05-13,37.446,38.1,37,37.15,5679138
UAL,2016-05-13,43.7,44.94,43.62,43.84,5766452
UA,2016-05-13,34.97,35.23,34.48,34.71,1908143
UDR,2016-05-13,36.74,36.74,36.215,36.28,1775358
UHS,2016-05-13,133.11,134.47,133.07,133.61,588746
ULTA,2016-05-13,207.03,207.54,203.29,205.2,633440
UNH,2016-05-13,129.1,130.03,128.55,129,3137335
UNM,2016-05-13,33.73,34.25,33.44,33.62,1614110
UNP,2016-05-13,83.53,83.84,81.79,82,4463254
UPS,2016-05-13,101.67,102.15,100.13,100.66,2838503
URI,2016-05-13,60.64,61.34,59.43,59.83,1644158
USB,2016-05-13,41.79,42.11,41.23,41.43,6980632
UTX,2016-05-13,101.24,101.72,99.96,100.27,3280548
VAR,2016-05-13,81.98,82.5775,81.82,82.11,548988
VFC,2016-05-13,60.63,60.96,59.4875,59.93,2614530
VIAB,2016-05-13,39.83,40.13,39.31,39.53,1656877
VLO,2016-05-13,54.96,55.7,54.41,55.11,4555555
VMC,2016-05-13,115.75,116.57,115.16,115.64,594303
VNO,2016-05-13,96.18,96.18,94.85,95.2,760565
VRSK,2016-05-13,77.6,77.78,77.06,77.08,566698
VRSN,2016-05-13,84.86,85.84,84.72,84.72,500552
VRTX,2016-05-13,81.79,83.03,81.06,81.38,1119962
VTR,2016-05-13,66.43,66.88,65.91,66.76,1926381
VZ,2016-05-13,51.41,51.49,50.85,50.94,9561258
V,2016-05-13,77.71,78.28,76.83,76.83,7562720
WAT,2016-05-13,134.67,136.25,134.4,134.76,406184
WBA,2016-05-13,79.59,80.04,78.55,78.61,4062829
WDC,2016-05-13,35.42,36.2928,34.99,35.44,8814609
WEC,2016-05-13,60.15,60.23,59.51,59.91,1511298
WFC,2016-05-13,49.1,49.43,48.21,48.24,25251741
WHR,2016-05-13,171.69,172.89,168.32,168.72,789936
WLTW,2016-05-13,123.91,126.27,122.75,122.97,715131
WMB,2016-05-13,18.92,19.87,18.85,19.35,13797391
WMT,2016-05-13,66.48,66.55,64.65,64.94,13744712
WM,2016-05-13,61.66,62.05,61.26,61.46,1842562
WRK,2016-05-13,42.45,42.89,41.82,38.39,2153541
WU,2016-05-13,19.23,19.39,19.075,19.18,4162773
WYNN,2016-05-13,92.53,93.29,89.73,89.95,2340992
WYN,2016-05-13,68.81,69.11,67.26,67.35,1693250
WY,2016-05-13,31.14,31.49,30.81,30.86,4332548
XEC,2016-05-13,114.85,115.79,113.67,113.97,504645
XEL,2016-05-13,41.81,41.865,41.38,41.71,2721252
XLNX,2016-05-13,42.84,43.54,42.67,43.24,2941844
XL,2016-05-13,33.86,34.465,33.64,34.17,3084484
XOM,2016-05-13,89.28,89.66,88.51,88.66,9721139
XRAY,2016-05-13,61.81,61.96,61.09,61.16,1067732
XRX,2016-05-13,36.88,37.16,36,36.12,1838326
XYL,2016-05-13,43.23,43.41,42.89,43.15,1417201
YUM,2016-05-13,81.28,81.44,80.23,80.3,1965373
ZBH,2016-05-13,117.09,118.61,116.61,117.44,1667020
ZION,2016-05-13,26.31,26.75,25.79,25.88,2068158
ZTS,2016-05-13,46.35,46.6,46.03,46.39,3167516
AAL,2016-05-16,31.81,32.3,30.99,32.12,12397759
AAPL,2016-05-16,92.39,94.39,91.65,93.88,61259756
AAP,2016-05-16,145.55,148.61,145.45,148.14,965291
ABBV,2016-05-16,61.91,62.62,61.5,62.45,6707435
ABC,2016-05-16,73.76,74.67,73.73,74.59,2991684
ABT,2016-05-16,37.6,38.41,37.6,38.25,10178499
ACN,2016-05-16,115.62,117.59,115.01,117.15,2609829
ADBE,2016-05-16,95.91,97.76,95.91,97.23,1918527
ADI,2016-05-16,54.87,55.81,54.54,55.43,1897141
ADM,2016-05-16,37.28,37.9,37.18,37.65,2145742
ADP,2016-05-16,86.03,87,85.9,86.7,1732414
ADSK,2016-05-16,57.94,59.36,57.78,59.08,2768571
ADS,2016-05-16,201.08,205.48,200.83,205.04,482149
AEE,2016-05-16,47.94,48.17,47.615,47.9,1578031
AEP,2016-05-16,65.43,65.97,65.02,65.93,2341565
AES,2016-05-16,11.18,11.24,11.1,11.11,3072802
AET,2016-05-16,107.81,110.55,107.59,110.5,2555065
AFL,2016-05-16,68.56,69.28,68.46,69.02,3106709
AGN,2016-05-16,224.1,228.53,220.1,225.02,3377650
AIG,2016-05-16,55.45,55.9,55.24,55.28,6419498
AIV,2016-05-16,42.37,42.96,42.12,42.67,506920
AIZ,2016-05-16,86.93,87.76,86.42,87.37,328775
AJG,2016-05-16,47.06,47.765,47.06,47.41,683947
AKAM,2016-05-16,50.49,51.68,50.36,51.36,1281039
ALB,2016-05-16,76.82,78.4,76.75,77.81,1842477
ALGN,2016-05-16,76.4,77.6,76.36,76.98,569157
ALK,2016-05-16,66.61,67.2,65.27,66.31,2451191
ALLE,2016-05-16,66.08,66.665,65.68,66.34,476092
ALL,2016-05-16,67.19,67.79,67.125,67.55,2019819
ALXN,2016-05-16,139.19,144.88,138.64,144.57,1305450
AMAT,2016-05-16,19.54,19.98,19.54,19.85,7795882
AMD,2016-05-16,3.67,3.85,3.65,3.79,14703837
AME,2016-05-16,46.24,47.115,46.19,46.97,1899990
AMGN,2016-05-16,152.35,153.86,151.7,153.27,2415093
AMG,2016-05-16,163.48,165.17,162.95,163.87,294992
AMP,2016-05-16,93.79,95.17,93.47,94.56,1008373
AMT,2016-05-16,105.75,106.72,105.7,106.48,1620907
AMZN,2016-05-16,710.13,713.25,700.28,710.66,5432920
ANDV,2016-05-16,76.62,77.82,74.71,77.73,2025533
ANSS,2016-05-16,86.06,87.3495,86.01,86.49,454820
ANTM,2016-05-16,135.41,137.45,134.84,137.23,986179
AON,2016-05-16,105.6,106.47,105.54,106.18,662191
AOS,2016-05-16,39.215,39.6975,39.215,39.525,1508606
APA,2016-05-16,54.38,55.6,54.38,54.8,4038091
APC,2016-05-16,48.51,49.84,48.48,49.17,7049727
APD,2016-05-16,141.99,143.93,141.88,143.55,835810
APH,2016-05-16,54.97,55.9,54.94,55.64,975123
ARE,2016-05-16,94.78,96.88,94.71,96.31,619236
ARNC,2016-05-16,27.9,28.41,27.72,27.84,6629249
ATVI,2016-05-16,38.45,39.48,38.31,39.39,7785309
AVB,2016-05-16,186,188.33,185.59,187.66,427809
AVGO,2016-05-16,140.87,143.62,140.69,142.65,2037262
AVY,2016-05-16,75.74,76.96,75.64,76.74,494014
AWK,2016-05-16,74.39,75.25,74.25,75.2,862017
AXP,2016-05-16,64.02,64.3,63.67,64.07,4879519
AYI,2016-05-16,247.35,253.39,247.35,251.52,373850
AZO,2016-05-16,768.87,781.99,767.5321,779.13,179701
A,2016-05-16,42.61,43.07,42.5,42.94,3979321
BAC,2016-05-16,13.82,14.02,13.8,13.93,57848601
BAX,2016-05-16,45.39,45.875,45.3,45.47,25229832
BA,2016-05-16,131.63,134.41,131.55,134.14,3165440
BBT,2016-05-16,33.35,33.67,33.12,33.53,5292162
BBY,2016-05-16,30.93,31.99,30.92,31.72,3891871
BDX,2016-05-16,166.29,168.86,166.18,168.57,1000764
BEN,2016-05-16,35.15,35.55,35.05,35.25,2033090
BF.B,2016-05-16,48.78,49.145,48.735,49,745604
BIIB,2016-05-16,263.03,266.95,262.6,266.26,1306115
BK,2016-05-16,39.32,39.95,39.3,39.74,3904528
BLK,2016-05-16,347.61,354.15,347.61,351.83,489029
BLL,2016-05-16,36.075,36.66,36.075,36.555,1808898
BMY,2016-05-16,71.42,73.01,71.015,72.83,5030729
BRK.B,2016-05-16,141.4,142.15,141.21,141.85,2873332
BSX,2016-05-16,22.37,23.01,22.3199,22.67,22901299
BWA,2016-05-16,33.13,33.64,33.0001,33.42,1140597
BXP,2016-05-16,130.14,131.02,129.495,130.81,462059
CAG,2016-05-16,45.88,45.94,45.58,45.7,2097604
CAH,2016-05-16,76.34,77.46,76.22,77.39,1704111
CAT,2016-05-16,70.39,71.7,70.1,70.7,4515923
CA,2016-05-16,31.49,31.79,31.32,31.49,3290174
CBG,2016-05-16,28.48,28.86,28.3,28.43,1693313
CBOE,2016-05-16,63.62,64.06,62.72,63.62,336380
CBS,2016-05-16,53.55,54.05,53.115,53.65,3093686
CB,2016-05-16,124.91,125.77,124.64,125.29,1246136
CCI,2016-05-16,89.79,90.62,89.6,90.35,1420375
CCL,2016-05-16,49.69,50.18,49.64,49.99,4432486
CDNS,2016-05-16,23.8,24.175,23.76,23.95,3466061
CELG,2016-05-16,99.99,101.8,99.76,101.57,2429016
CERN,2016-05-16,53.75,54.59,53.75,54.46,1399044
CFG,2016-05-16,21.42,21.9,21.3,21.71,4284660
CF,2016-05-16,27.79,28.8,27.78,28.62,3367896
CHD,2016-05-16,48.285,48.485,48.015,48.23,1606938
CHK,2016-05-16,4.19,4.325,3.85,3.9,41098054
CHRW,2016-05-16,72.44,72.83,71.65,72.44,840472
CHTR,2016-05-16,206.72,210.25,203.6,203.6,16959060
CINF,2016-05-16,67.7,68.19,67.61,67.93,464008
CI,2016-05-16,128.31,130.92,127.86,130.01,913341
CLX,2016-05-16,131.98,132.76,131.14,132,810824
CL,2016-05-16,71.59,72.22,71.47,72.02,2143404
CMA,2016-05-16,42.01,42.88,42.01,42.54,1448831
CMCSA,2016-05-16,30.735,31.2575,30.685,31,17526702
CME,2016-05-16,94.15,95.32,94,95.04,987062
CMG,2016-05-16,452.07,452.71,438.53,444.56,1492962
CMI,2016-05-16,112,114.81,112,114.19,1414150
CMS,2016-05-16,41.9,41.95,41.6,41.83,2255634
CNC,2016-05-16,56.64,57.5899,56.24,57.14,2336858
CNP,2016-05-16,22.03,22.25,21.89,22.24,3818799
COF,2016-05-16,68.53,69.66,68.38,69.28,2678665
COG,2016-05-16,24.11,24.2,23.51,23.77,4983788
COL,2016-05-16,88.58,90.19,88.58,90.05,664228
COO,2016-05-16,158.36,161.73,157.2101,160.33,459535
COP,2016-05-16,43.79,44.5101,43.79,44.08,7837876
COST,2016-05-16,144.5,146.58,143.4,145.79,2614957
COTY,2016-05-16,25.41,25.72,25.25,25.49,651261
CPB,2016-05-16,66,66.13,65.66,65.88,2031866
CRM,2016-05-16,76.67,77.69,76,77.31,4141822
CSCO,2016-05-16,26.5705,27.12,26.56,26.97,20885902
CSRA,2016-05-16,24.37,24.73,24.27,24.43,502222
CSX,2016-05-16,25.13,25.435,25.12,25.23,6084070
CTAS,2016-05-16,91.63,92.09,91.42,91.74,647106
CTL,2016-05-16,27.89,28.18,27.78,27.82,3863441
CTSH,2016-05-16,61.3,62.04,60.87,61.81,2984637
CTXS,2016-05-16,82.45,83.61,82.13,82.99,1348738
CVS,2016-05-16,103.67,104.76,103.27,104.55,2822445
CVX,2016-05-16,101.87,102.599,101.4,102.3,6779399
CXO,2016-05-16,118,119.79,117.72,118.16,906872
C,2016-05-16,43.11,43.5,42.94,43.15,17158384
DAL,2016-05-16,42.55,43.16,42.05,43,12303132
DE,2016-05-16,82.71,84.135,82.71,83.63,2302947
DFS,2016-05-16,54.4,54.79,54.14,54.44,3514695
DGX,2016-05-16,76,76.825,75.96,76.8,923599
DG,2016-05-16,81.87,83.41,81.13,82.88,2296049
DHI,2016-05-16,29.08,29.45,29,29.36,3410762
DHR,2016-05-16,97.71,98.9201,97.275,98.65,2387699
DISCA,2016-05-16,28.09,28.22,27.48,27.53,3590600
DISCK,2016-05-16,27.09,27.09,26.51,26.64,1537219
DISH,2016-05-16,45.8,46.47,45.115,45.28,4375581
DIS,2016-05-16,100.41,100.67,99.37,100.36,9112952
DLR,2016-05-16,97.55,98.49,95.95,97.28,4811330
DLTR,2016-05-16,77.78,80.39,77.13,80.03,2534901
DOV,2016-05-16,65.26,66.84,65.16,66.5,1119552
DPS,2016-05-16,94.76,94.945,93.72,94.43,1440435
DRE,2016-05-16,23.29,23.68,23.27,23.56,2197700
DRI,2016-05-16,63.12,63.43,62.74,63.28,1529917
DTE,2016-05-16,90.71,91.03,90.16,90.88,480991
DUK,2016-05-16,80.58,81.01,80.1592,81,2426488
DVA,2016-05-16,75.4,77.13,75.16,77.07,1255056
DVN,2016-05-16,33.48,34.42,33.47,33.79,8587993
D,2016-05-16,72.01,72.35,71.52,72.22,1513719
EA,2016-05-16,75.07,77.15,74.81,76.62,4329196
EBAY,2016-05-16,23.68,23.88,23.605,23.8,5589437
ECL,2016-05-16,116.23,118.37,116.23,118.16,984824
ED,2016-05-16,73.77,74.02,73.05,74.01,1887826
EFX,2016-05-16,122.44,124.08,122.38,123.69,746473
EIX,2016-05-16,71.23,71.56,70.83,71.41,1581331
EL,2016-05-16,92.72,93.2,92.56,92.79,1010540
EMN,2016-05-16,73.12,74.28,73,73.88,921581
EMR,2016-05-16,52,52.98,51.96,52.81,4127317
EOG,2016-05-16,79.64,81.41,79.64,80.69,2992771
EQIX,2016-05-16,344.91,348.75,343.51,348.6,414108
EQR,2016-05-16,69.06,70.18,69.06,69.75,1704287
EQT,2016-05-16,70.69,71.3,69.65,69.85,1398334
ESRX,2016-05-16,72.01,72.9601,71.76,72.76,3017869
ESS,2016-05-16,228.62,230.57,227.13,229.49,306838
ES,2016-05-16,57.28,57.45,56.95,57.38,1361610
ETFC,2016-05-16,25.02,25.35,24.79,25.21,2839998
ETN,2016-05-16,61.06,62.12,61.02,61.95,2061819
ETR,2016-05-16,76.46,76.68,75.7,76.42,1176836
EW,2016-05-16,103.34,104.92,103.13,104,2645661
EXC,2016-05-16,34.84,35.0165,34.53,34.72,4656131
EXPD,2016-05-16,47.47,47.55,47.04,47.35,1476895
EXPE,2016-05-16,112.5,112.7,111.35,111.92,1737850
EXR,2016-05-16,92.9,93.96,92.42,93.57,579030
FAST,2016-05-16,45.62,46.1,45.45,45.72,2227018
FBHS,2016-05-16,55.54,56.6,55.4,56.43,843574
FB,2016-05-16,119.38,119.61,117.35,118.67,31247834
FCX,2016-05-16,10.78,11.46,10.78,11.04,43789670
FDX,2016-05-16,157.56,159.21,156.91,158.59,1080867
FE,2016-05-16,33.55,33.62,33.305,33.35,3553405
FFIV,2016-05-16,105.6,107.46,105.49,107.33,1130577
FISV,2016-05-16,103.7,104.67,103.55,104.25,752399
FIS,2016-05-16,72.28,72.985,71.92,72.79,2619559
FITB,2016-05-16,17.24,17.64,17.04,17.6,9565683
FLIR,2016-05-16,30.26,30.63,30.26,30.48,493397
FLR,2016-05-16,50.4,51.47,50.13,51.15,1439727
FLS,2016-05-16,45.78,46.33,45.65,45.77,989076
FL,2016-05-16,57.5,59.34,57.26,59.31,3885481
FMC,2016-05-16,46.27,47.22,46.065,47,1960853
FOXA,2016-05-16,28.99,29.23,28.72,28.93,8599063
FOX,2016-05-16,29.18,29.31,28.9,29.13,1736137
FRT,2016-05-16,155.55,157.015,155,156.8,281133
FTI,2016-05-16,28.14,29.035,28.03,28.85,2999373
F,2016-05-16,13.22,13.375,13.21,13.32,21262679
GD,2016-05-16,144.06,145.8149,144,145.37,937312
GE,2016-05-16,29.55,30.13,29.52,29.96,25698303
GGP,2016-05-16,27.73,28.06,27.58,27.87,4296637
GILD,2016-05-16,82.7,83.83,82.5,83.61,6508125
GIS,2016-05-16,64.39,64.79,64.23,64.57,2274759
GLW,2016-05-16,18.7,19.23,18.7,19.21,11122892
GM,2016-05-16,30.5,30.98,30.5,30.67,17749489
GOOGL,2016-05-16,724.32,732.68,720,730.3,1126862
GOOG,2016-05-16,709.13,718.48,705.65,716.49,1317069
GPC,2016-05-16,96.31,97.35,96.07,96.94,722701
GPN,2016-05-16,74.09,74.85,74,74.35,1080383
GPS,2016-05-16,17.57,17.88,17.475,17.55,9483547
GRMN,2016-05-16,40.01,40.59,39.7,40.42,740996
GS,2016-05-16,155.34,156.9,154.6,155.38,3177707
GT,2016-05-16,27.75,28,27.465,27.56,3945642
GWW,2016-05-16,226.72,229.42,226.14,228.85,354944
HAL,2016-05-16,39.53,40.465,39.45,40.18,10721545
HAS,2016-05-16,84.9,85.96,84.54,85.46,612209
HBAN,2016-05-16,9.7,9.82,9.64,9.78,6322579
HBI,2016-05-16,26.98,27.25,26.85,27.09,3433844
HCA,2016-05-16,78.02,78.5,77.1711,77.81,2654929
HCN,2016-05-16,71.75,73.18,71.64,72.64,1397037
HCP,2016-05-16,34.12,34.685,34.05,34.36,3265448
HD,2016-05-16,133.84,136.55,133.08,135.34,8394783
HES,2016-05-16,58.82,59.72,58.2,58.42,3339040
HIG,2016-05-16,44.38,44.65,44.24,44.3,1970895
HII,2016-05-16,153.19,155.37,152.2871,154.27,290199
HOG,2016-05-16,45.04,45.41,44.625,45.01,2673184
HOLX,2016-05-16,33.8,34.29,33.71,34.11,2160087
HON,2016-05-16,113.62,115.13,112.99,114.84,2397580
HPE,2016-05-16,15.76,16.095,15.71,15.96,8819406
HPQ,2016-05-16,11.53,11.68,11.49,11.64,6107879
HP,2016-05-16,59.4,60.33,59.21,59.33,952009
HRB,2016-05-16,19.75,20.11,19.7,19.98,3330761
HRL,2016-05-16,39.86,40.36,39.8,40.24,2916837
HRS,2016-05-16,75.9,77.41,75.71,77.07,711240
HSIC,2016-05-16,85.815,87.225,85.705,87.065,717460
HST,2016-05-16,15.63,15.79,15.6,15.63,6985285
HSY,2016-05-16,92.26,92.89,92.09,92.69,740960
HUM,2016-05-16,164.91,171.9625,163.89,171.52,1847715
IBM,2016-05-16,147.65,149.99,147.44,149.46,3069126
ICE,2016-05-16,52.132,52.62,51.862,52.322,3592380
IDXX,2016-05-16,87.06,88.54,86.97,88.46,1075193
IFF,2016-05-16,126.17,128.13,126.155,127.8,747181
ILMN,2016-05-16,136.49,140.74,135.99,140.4,779973
INCY,2016-05-16,73.08,76.81,73.08,76.47,1347948
INFO,2016-05-16,32.97,33.92,32.96,33.65,510817
INTC,2016-05-16,29.9,30.56,29.88,30.39,21826072
INTU,2016-05-16,102.25,104.54,102.09,103.73,1047290
IPG,2016-05-16,23.77,23.95,23.73,23.83,3411450
IP,2016-05-16,42.01,42.4,41.675,42.21,2984411
IQV,2016-05-16,65.75,66.04,65.37,65.58,736166
IRM,2016-05-16,37.95,38.23,37.81,38.05,1866837
IR,2016-05-16,65.87,66.71,65.87,66.33,2106708
ISRG,2016-05-16,209.6998,212.9964,209.3331,211.7565,663087
ITW,2016-05-16,103.26,104.56,103.16,104.3,1192350
IT,2016-05-16,97.44,98.44,97.44,98.1,304561
IVZ,2016-05-16,28.44,28.69,28.27,28.45,5191369
JBHT,2016-05-16,81.18,82.13,80.87,81.08,648816
JCI,2016-05-16,40.2618,42.3141,40.0209,42.1256,4917424
JEC,2016-05-16,49.43,50.375,49.36,50.12,1307890
JNJ,2016-05-16,113.39,114.63,113.31,114.44,6222861
JNPR,2016-05-16,22.74,23.095,22.74,23.01,4471809
JPM,2016-05-16,61.21,61.985,61,61.66,10951344
JWN,2016-05-16,39.63,39.65,38.4,38.54,10379551
KEY,2016-05-16,11.7,11.95,11.6675,11.9,10715094
KHC,2016-05-16,85.33,86.24,85.04,85.87,2061887
KIM,2016-05-16,28.74,29.26,28.6902,29.12,3706473
KLAC,2016-05-16,68.12,68.16,67.32,67.9,1714225
KMB,2016-05-16,128.82,129.95,128.78,129.58,922755
KMI,2016-05-16,17.34,17.4844,17.09,17.22,15454611
KMX,2016-05-16,50.66,51.09,50.3,50.64,2313435
KORS,2016-05-16,41.86,41.98,40.9875,41.46,3053533
KO,2016-05-16,45.16,45.73,45.14,45.62,9413602
KR,2016-05-16,34.79,35.04,34.425,34.76,5932911
KSS,2016-05-16,35.75,36.42,35.1,36.21,5439509
KSU,2016-05-16,88.06,89.27,87.71,88.73,1791421
K,2016-05-16,77.01,77.44,76.775,77.23,1622586
LB,2016-05-16,66.6,67.24,66.37,66.37,4509416
LEG,2016-05-16,48.9,49.3,48.84,49.09,747692
LEN,2016-05-16,42.7353,43.2157,42.6274,42.9314,1891646
LH,2016-05-16,126.84,128.06,126.26,127.44,875236
LKQ,2016-05-16,32.42,33.05,32.42,32.71,2231322
LLL,2016-05-16,134.4,136.6,133.9,136.25,356128
LLY,2016-05-16,75.98,78.47,75.84,78.29,4580106
LMT,2016-05-16,241.21,243.994,240.91,242.97,921153
LNC,2016-05-16,42.72,43.57,42.55,43.14,1912035
LNT,2016-05-16,36.785,36.99,36.505,36.985,806028
LOW,2016-05-16,75.02,77.365,75.01,77,6820810
LRCX,2016-05-16,72.19,73.91,72,73.46,4115659
LUK,2016-05-16,17.49,17.71,17.37,17.52,1713040
LUV,2016-05-16,41.61,42.37,41.32,42.23,6059340
LYB,2016-05-16,81.05,83.79,80.8,83.27,3504334
L,2016-05-16,39.39,39.95,39.21,39.83,934742
MAA,2016-05-16,102.72,104.05,102.33,103.66,435142
MAC,2016-05-16,74.71,76.23,74.61,75.8,1337040
MAR,2016-05-16,66.88,68.16,66.64,67.71,2648170
MAS,2016-05-16,31.2,31.68,31.07,31.5,2547346
MAT,2016-05-16,30.94,31.145,30.58,30.94,3315543
MA,2016-05-16,95.6,96.52,95.45,96.15,2273588
MCD,2016-05-16,128.51,129.73,128.05,129.64,4343605
MCHP,2016-05-16,47.15,48.35,47.03,47.95,1670078
MCK,2016-05-16,169.01,173.49,168.58,172.53,2224396
MCO,2016-05-16,94,95.25,93.78,94.77,795822
MDLZ,2016-05-16,44.25,44.73,44.24,44.52,5675910
MDT,2016-05-16,80.66,81.995,80.65,81.89,4268846
MET,2016-05-16,43.07,43.725,43.05,43.4,5196116
MGM,2016-05-16,21.79,22.16,21.69,22.08,3590736
MHK,2016-05-16,194.96,195.69,193.65,194.53,456972
MKC,2016-05-16,98.37,98.88,97.6,98.79,428371
MLM,2016-05-16,185.86,188.2,185.43,186.57,636195
MMC,2016-05-16,63.83,64.75,63.79,64.45,2048744
MMM,2016-05-16,168.5,169.9,168.43,169.55,1826217
MNST,2016-05-16,49.5,50.3298,49.5,50.2399,2550957
MON,2016-05-16,99.39,99.63,97.98,98.28,2647699
MOS,2016-05-16,25.03,25.89,25.01,25.8,4577471
MO,2016-05-16,64.3,64.93,63.656,64.76,4811028
MPC,2016-05-16,35.46,35.67,34.45,35.63,6189373
MRK,2016-05-16,53.77,54.77,53.59,54.65,6649085
MRO,2016-05-16,12.77,13.13,12.7,12.78,17294228
MSFT,2016-05-16,50.8,51.96,50.75,51.83,20032017
MSI,2016-05-16,70.4,71.27,70.065,70.83,1745641
MS,2016-05-16,25.86,26.42,25.85,26.21,9883850
MTB,2016-05-16,113.01,114.605,112.57,114.05,560377
MTD,2016-05-16,368.21,371.98,366.65,369.89,154322
MU,2016-05-16,9.61,9.69,9.51,9.68,16247585
MYL,2016-05-16,39.47,40.53,39.2,40.45,4880148
M,2016-05-16,31.47,31.55,30.5,30.73,7993407
NAVI,2016-05-16,12.4,12.63,12.35,12.5,2595460
NBL,2016-05-16,35.96,36.58,35.82,36.12,3597808
NCLH,2016-05-16,46.33,47.61,46.205,47.35,1311178
NDAQ,2016-05-16,63.52,63.98,63.31,63.73,518507
NEE,2016-05-16,120.34,121.51,119.81,121.48,1323166
NEM,2016-05-16,34.69,35.54,34.65,35.42,12033176
NFLX,2016-05-16,87.56,90,86.15,89.12,11247812
NFX,2016-05-16,38.96,39.93,38.89,39.2,4221968
NI,2016-05-16,24.12,24.305,23.99,24.3,3084714
NKE,2016-05-16,57.27,57.53,56.63,57.14,8045888
NLSN,2016-05-16,52.08,52.65,51.77,52.34,1364901
NOC,2016-05-16,213.98,216.33,213,215.73,671090
NOV,2016-05-16,31.81,32.57,31.62,32.24,4157006
NRG,2016-05-16,15.5,15.96,15.44,15.76,5913926
NSC,2016-05-16,86,87.63,86,86.24,1587911
NTAP,2016-05-16,23,23.5,22.87,23.39,1860668
NTRS,2016-05-16,68.66,69.405,68.56,68.99,696641
NUE,2016-05-16,47.29,48.3,47.29,47.81,2028613
NVDA,2016-05-16,40.67,42.8,40.54,42.19,24325757
NWL,2016-05-16,47.58,48.08,47.41,47.94,3872006
NWSA,2016-05-16,11.66,11.77,11.62,11.75,2469171
NWS,2016-05-16,12.1,12.21,12.05,12.18,769533
OKE,2016-05-16,41.73,42.1825,41.29,41.81,2316374
OMC,2016-05-16,83.57,84.63,83.42,84.26,1076672
ORCL,2016-05-16,39.77,40.1,39.46,39.97,7797058
ORLY,2016-05-16,257.58,262.96,256.6868,261.84,593810
OXY,2016-05-16,76.15,76.8525,75.84,76.53,4468427
O,2016-05-16,63.61,64.11,63.23,63.91,1184572
PAYX,2016-05-16,51.71,52.39,51.51,52.06,1590558
PBCT,2016-05-16,15.04,15.27,15.01,15.21,4279242
PCAR,2016-05-16,56.13,57.23,56.13,57.01,1965592
PCG,2016-05-16,59.11,59.16,58.69,59.1,1825644
PCLN,2016-05-16,1281.95,1289.45,1269.06,1283.47,432601
PDCO,2016-05-16,44.61,45.68,44.1,45.6,1129724
PEG,2016-05-16,45.81,46,45.53,45.94,2950933
PEP,2016-05-16,103.98,104.65,103.63,104.13,4243167
PFE,2016-05-16,32.93,33.43,32.81,33.38,22048594
PFG,2016-05-16,41.87,42.37,41.87,42.16,1271905
PGR,2016-05-16,33.21,33.29,33,33.04,4539963
PG,2016-05-16,81.01,81.89,80.75,81.63,6497236
PHM,2016-05-16,18.02,18.26,18.01,18.21,2140617
PH,2016-05-16,110.34,112.83,110.34,112.25,1220079
PKG,2016-05-16,65.32,66.74,65.18,66.45,603431
PKI,2016-05-16,54.56,55.06,54.55,54.95,545623
PLD,2016-05-16,47.46,48.18,47.42,48.09,2137980
PM,2016-05-16,100.84,101.94,100.307,101.71,3001057
PNC,2016-05-16,84.46,85.8,84.46,85.45,1968091
PNR,2016-05-16,57.8,59.12,57.66,58.57,1326295
PNW,2016-05-16,74.24,74.58,73.72,74.57,684251
PPG,2016-05-16,107.19,108.64,107.09,108.16,1488643
PPL,2016-05-16,38.75,38.86,38.53,38.81,5012549
PRGO,2016-05-16,88.56,89.39,87.72,88.73,2221284
PRU,2016-05-16,75.66,76.43,75.41,75.95,1736452
PSA,2016-05-16,261.9,265.82,261.45,264.97,428176
PSX,2016-05-16,78.22,78.8,77.2,78.68,3107039
PVH,2016-05-16,83.92,86.3,83.21,85.75,1458694
PWR,2016-05-16,22.96,23.365,22.96,23.2,2377611
PXD,2016-05-16,166.3,168.5,165.605,166.19,1384301
PX,2016-05-16,112.12,113.38,111.64,112.95,735715
PYPL,2016-05-16,39.36,39.53,39.13,39.3,10316036
QCOM,2016-05-16,51.32,52.17,51.12,51.91,6823591
QRVO,2016-05-16,45.03,46.41,45,45.56,1255243
RCL,2016-05-16,75.55,76.94,75.49,76.67,1225460
REGN,2016-05-16,380,394.4699,378.655,391.95,1304336
REG,2016-05-16,77.4,78.52,77.3,78.27,595300
RE,2016-05-16,183.61,185.29,182.95,184.27,327891
RF,2016-05-16,8.94,9.09,8.92,9.05,12127330
RHI,2016-05-16,38.9,39.65,38.865,39.56,1272490
RHT,2016-05-16,72.06,73.51,71.845,72.92,929719
RJF,2016-05-16,50.55,51.25,50.39,50.77,491408
RL,2016-05-16,85.64,87.29,85.4,86.5,2583391
RMD,2016-05-16,57.59,58.33,57.5,58.1,594968
ROK,2016-05-16,113.38,115.1,112.75,114.58,613473
ROP,2016-05-16,176.67,179.67,175.61,178.91,543044
ROST,2016-05-16,54.17,55.93,54,55.74,3182475
RRC,2016-05-16,40.7,41.95,37.425,37.69,19079966
RSG,2016-05-16,48.4,48.79,48.11,48.61,966628
RTN,2016-05-16,130.79,131.82,130.3,131.33,1420058
SBAC,2016-05-16,100.14,100.45,99.46,99.89,802691
SBUX,2016-05-16,55.7,55.77,55.2,55.53,9536192
SCG,2016-05-16,70.18,70.7,69.72,70.64,840415
SCHW,2016-05-16,27.53,27.9,27.42,27.69,6188669
SEE,2016-05-16,47.64,48.31,47.35,47.95,1347687
SHW,2016-05-16,294.5,297.99,294.12,297.68,438776
SIG,2016-05-16,103.03,106.95,103.03,106.2,993662
SJM,2016-05-16,130.18,131.22,130.17,130.83,373850
SLB,2016-05-16,73.3,74.45,73.02,74,5407084
SLG,2016-05-16,102.04,103.61,101.37,102.73,505212
SNA,2016-05-16,161.79,164.24,161.15,163.8,416679
SNI,2016-05-16,64.69,64.77,64.0605,64.26,721784
SNPS,2016-05-16,48.16,48.97,48.1,48.61,960049
SO,2016-05-16,49.75,49.96,49.51,49.94,4016718
SPGI,2016-05-16,104.73,106.695,104.44,106.49,756550
SPG,2016-05-16,196.53,200.23,195.47,199.38,1797407
SRCL,2016-05-16,94.11,95.83,93.68,95.47,2261377
SRE,2016-05-16,104.49,105.19,103.8949,104.61,1071215
STI,2016-05-16,40.62,41.27,40.57,41.08,3332310
STT,2016-05-16,58.99,60.12,58.99,59.71,1650012
STX,2016-05-16,19.08,19.36,18.98,19.16,7248818
STZ,2016-05-16,160.61,163.23,160.61,162.53,707133
SWKS,2016-05-16,61.11,62.86,60.9552,62.42,3261553
SWK,2016-05-16,112.9,114.3,112.61,114.01,1007225
SYF,2016-05-16,29.04,29.32,28.91,28.94,7667189
SYK,2016-05-16,110.86,112.6912,110.8299,112.35,1032074
SYMC,2016-05-16,16.88,17.17,16.75,16.91,13116874
SYY,2016-05-16,50.11,50.5,50.01,50.21,2310660
TAP,2016-05-16,98.97,100.23,98.79,99.81,752198
TDG,2016-05-16,248.51,250.99,247.57,249.59,877927
TEL,2016-05-16,57.67,58.73,57.52,58.38,1495596
TGT,2016-05-16,73.55,75.35,73,74.61,8756444
TIF,2016-05-16,64.34,65.46,64.27,65.17,1709764
TJX,2016-05-16,73.12,75.21,72.79,75.19,8147178
TMK,2016-05-16,58.31,58.88,58.25,58.51,490850
TMO,2016-05-16,147.9,150.43,147.7,150.24,1473044
TPR,2016-05-16,37.41,37.95,37.13,37.65,3503944
TRIP,2016-05-16,64.51,65.25,64.24,64.9,1187654
TROW,2016-05-16,74.21,75.08,74.21,74.74,1008843
TRV,2016-05-16,112.26,112.86,111.94,112.24,1154992
TSCO,2016-05-16,92.05,93.9936,91.48,93.57,709272
TSN,2016-05-16,68.72,69.18,68.31,68.35,3230718
TSS,2016-05-16,52.78,53.31,52.515,53.15,991815
TWX,2016-05-16,73.17,73.47,72.52,73.12,3270911
TXN,2016-05-16,57.46,58.51,57.27,58.02,4265331
TXT,2016-05-16,37.46,38.22,37.45,38.05,973831
T,2016-05-16,38.95,39.2988,38.9,39.28,15057768
UAA,2016-05-16,37.21,37.4766,36.76,37.12,5324639
UAL,2016-05-16,44.32,44.87,43.51,44.59,6079226
UA,2016-05-16,34.58,34.905,34.45,34.54,1695997
UDR,2016-05-16,36.28,36.7,36.13,36.56,1055665
UHS,2016-05-16,133.8,135.47,133.73,135.02,705625
ULTA,2016-05-16,204.85,209.09,204.39,208.13,482645
UNH,2016-05-16,128.75,130.86,128.53,130.64,2466033
UNM,2016-05-16,33.67,34.2,33.67,34.02,1596069
UNP,2016-05-16,82.09,82.95,81.88,82.02,4194399
UPS,2016-05-16,100.82,101.95,100.68,101.65,2113881
URI,2016-05-16,60.31,61.79,60.195,60.94,1411450
USB,2016-05-16,41.24,41.96,41.123,41.69,16492402
UTX,2016-05-16,100.05,102.08,100.05,101.82,3469388
VAR,2016-05-16,82.04,84,82.04,83.95,873681
VFC,2016-05-16,60.18,61,59.77,60.71,1758476
VIAB,2016-05-16,39.6,40,38.79,39.33,2500856
VLO,2016-05-16,55.27,55.375,53.87,55.19,5794808
VMC,2016-05-16,116.43,117.57,116.08,116.14,846244
VNO,2016-05-16,95.65,97.31,95.29,96.86,687178
VRSK,2016-05-16,77.12,78.23,77.03,77.9,527788
VRSN,2016-05-16,84.73,85.97,84.11,85.15,779922
VRTX,2016-05-16,81.64,83.22,81.38,82.14,2075515
VTR,2016-05-16,66.63,67.52,66.56,67.23,1799817
VZ,2016-05-16,50.77,51.33,50.64,51.23,7903413
V,2016-05-16,77.02,78.055,76.96,77.8,8597943
WAT,2016-05-16,135.02,137.03,134.125,136.01,377532
WBA,2016-05-16,78.41,79.23,78.01,78.87,5209229
WDC,2016-05-16,35.43,35.85,34.99,35.57,6621623
WEC,2016-05-16,59.83,60.17,59.29,60.15,1544194
WFC,2016-05-16,48.12,48.63,47.935,48.27,19655303
WHR,2016-05-16,168.56,168.86,165.06,167.58,1760818
WLTW,2016-05-16,123.12,124.61,122.87,123.91,528756
WMB,2016-05-16,19.45,20.65,19.45,20.59,17362041
WMT,2016-05-16,64.86,66.35,64.68,66.02,10181795
WM,2016-05-16,61.25,61.63,61,61.45,1463478
WRK,2016-05-16,39.33,41.1,38.29,39.63,3935533
WU,2016-05-16,19.18,19.4,19.1,19.22,3711316
WYNN,2016-05-16,89.84,91.84,89.55,90.88,1520512
WYN,2016-05-16,67.44,68.54,67.34,68.31,929646
WY,2016-05-16,30.74,31.17,30.74,30.97,4127750
XEC,2016-05-16,116.33,118.98,115.98,116.43,1028287
XEL,2016-05-16,41.59,41.75,41.38,41.75,2724113
XLNX,2016-05-16,42.98,43.82,42.98,43.51,2853744
XL,2016-05-16,34.09,34.25,33.86,34.09,2089995
XOM,2016-05-16,89.2,89.67,89,89.57,8638664
XRAY,2016-05-16,61.07,62.575,60.99,62.26,1592065
XRX,2016-05-16,36.12,36.84,36.12,36.48,1817300
XYL,2016-05-16,43.25,43.685,43.2174,43.43,1050203
YUM,2016-05-16,80.21,81.54,80.08,81.25,1706430
ZBH,2016-05-16,117.48,119.99,117.45,119.6,1545862
ZION,2016-05-16,25.8,26.48,25.78,26.24,2695623
ZTS,2016-05-16,46.14,46.94,46.08,46.77,3694258
AAL,2016-05-17,32.25,33.29,32.02,32.64,13303448
AAPL,2016-05-17,94.55,94.7,93.01,93.49,46916939
AAP,2016-05-17,146.93,146.93,143.31,144.08,1615996
ABBV,2016-05-17,62.44,62.7899,58.5,60.25,31528942
ABC,2016-05-17,74.4,75.06,74.06,74.53,2971403
ABT,2016-05-17,38.22,38.3,37.55,37.71,8357129
ACN,2016-05-17,117.31,117.5,115.87,116.22,2136798
ADBE,2016-05-17,96.81,97.35,95.75,95.93,3279639
ADI,2016-05-17,55.31,56.02,55.25,55.37,2907342
ADM,2016-05-17,37.44,37.89,37.36,37.49,2708444
ADP,2016-05-17,86.33,86.85,85.09,85.35,1508553
ADSK,2016-05-17,58.93,59.285,57.87,57.98,1881451
ADS,2016-05-17,204.96,213,203.97,210.84,1131154
AEE,2016-05-17,47.8,47.955,47,47.32,2806280
AEP,2016-05-17,65.87,65.89,64.18,64.51,3411796
AES,2016-05-17,11.08,11.15,10.94,11.02,3695598
AET,2016-05-17,110.4,111.12,109.44,110.2,1818166
AFL,2016-05-17,69.03,69.15,68.255,68.44,2175101
AGN,2016-05-17,225,228.45,223.45,227.58,2985844
AIG,2016-05-17,55.42,55.83,55.12,55.4,8361152
AIV,2016-05-17,42.56,42.56,41.76,42.02,776337
AIZ,2016-05-17,87.06,87.44,86.08,86.32,314618
AJG,2016-05-17,47.35,47.5897,46.89,47.19,851181
AKAM,2016-05-17,51.2,51.75,50.705,50.965,1221495
ALB,2016-05-17,77.82,78.26,75.95,76.17,1830342
ALGN,2016-05-17,77.13,77.32,75.76,75.96,691505
ALK,2016-05-17,66.39,67.28,65.1,65.44,2756628
ALLE,2016-05-17,66.43,67.11,65.97,66.83,1042115
ALL,2016-05-17,67.51,67.71,66.89,67.1,2015370
ALXN,2016-05-17,143.81,144.39,139.38,139.96,1549710
AMAT,2016-05-17,19.8,19.98,19.59,19.64,7844915
AMD,2016-05-17,3.8,3.98,3.69,3.79,20066139
AME,2016-05-17,46.83,47.44,46.69,47.08,1955752
AMGN,2016-05-17,152.45,152.91,149.4401,150.11,4486459
AMG,2016-05-17,162.94,166.04,161.66,162.51,478585
AMP,2016-05-17,94.21,96.23,94.02,95.09,1032666
AMT,2016-05-17,106.65,106.65,104.82,105.36,1213711
AMZN,2016-05-17,709.9,714.47,693.91,695.27,5121357
ANDV,2016-05-17,77.5,78.83,76.15,77.02,1658204
ANSS,2016-05-17,86.36,87.57,84.748,85.19,547835
ANTM,2016-05-17,137.85,137.85,134.86,136.21,1355757
AON,2016-05-17,106.14,106.5,105.4,105.72,1004446
AOS,2016-05-17,39.57,39.84,39.175,39.4,1156198
APA,2016-05-17,54.86,55.8103,54.12,55.12,4075714
APC,2016-05-17,49.3,50.43,48.95,49.74,4180841
APD,2016-05-17,143.5,144.28,142.22,142.88,1629544
APH,2016-05-17,55.46,55.9098,55.26,55.42,961261
ARE,2016-05-17,95.88,96.51,93.98,94.84,580735
ARNC,2016-05-17,27.81,28.35,27.39,27.9,6391000
ATVI,2016-05-17,39.1,39.35,37.63,38.12,10669626
AVB,2016-05-17,186.98,187.04,183.395,184.35,1165509
AVGO,2016-05-17,142.51,142.99,139.88,141.17,2124848
AVY,2016-05-17,76.36,76.49,74.82,75.32,696991
AWK,2016-05-17,75.05,75.2,72.83,73.33,1468969
AXP,2016-05-17,63.86,64.1,62.59,62.76,7977603
AYI,2016-05-17,251.78,251.78,246.36,247.62,374901
AZO,2016-05-17,778.22,781.77,758.8,761.38,347160
A,2016-05-17,44.96,45.34,43.63,44.41,7130371
BAC,2016-05-17,13.89,14.13,13.82,14.01,76273764
BAX,2016-05-17,45.35,45.78,44.22,44.6,33325949
BA,2016-05-17,133.62,134.49,131.96,132.56,4031994
BBT,2016-05-17,33.39,33.98,33.235,33.62,6278305
BBY,2016-05-17,31.74,32.66,31.61,31.89,4496461
BDX,2016-05-17,167.74,168.55,164.725,165.43,1181205
BEN,2016-05-17,35.17,35.64,34.94,35.07,3035450
BF.B,2016-05-17,48.975,49.065,48.24,48.35,1113196
BIIB,2016-05-17,265.15,267.89,263.08,263.52,1160998
BK,2016-05-17,39.54,40.16,39.45,39.84,8157591
BLK,2016-05-17,350.78,352.8559,347.615,348.82,647222
BLL,2016-05-17,36.5,36.55,35.75,35.855,1561398
BMY,2016-05-17,72.23,72.97,70.9,71.21,10779565
BRK.B,2016-05-17,141.97,141.99,139.901,140.34,3963921
BSX,2016-05-17,22.67,22.74,22.173,22.31,11439354
BWA,2016-05-17,33.2,33.83,32.96,33.46,2179783
BXP,2016-05-17,130.37,131.09,129.54,130.39,922699
CAG,2016-05-17,45.49,45.66,44.41,44.67,2753628
CAH,2016-05-17,77.39,77.69,76.69,77.1,2864422
CAT,2016-05-17,70.7,72.18,70.45,71.05,4841860
CA,2016-05-17,31.34,31.58,31.03,31.19,3028904
CBG,2016-05-17,28.26,28.62,28.02,28.31,2029068
CBOE,2016-05-17,63.72,64.02,62.65,62.75,282361
CBS,2016-05-17,53.63,54.43,53.24,53.46,4637937
CB,2016-05-17,125.09,125.41,123.66,124.06,1348857
CCI,2016-05-17,90.19,90.59,89.61,90.12,3032000
CCL,2016-05-17,50.12,50.3,49.78,49.93,2483077
CDNS,2016-05-17,23.93,23.99,23.5,23.56,2120013
CELG,2016-05-17,101.03,101.84,100.12,100.68,3456387
CERN,2016-05-17,54.27,54.45,52.933,53.2,2554718
CFG,2016-05-17,21.59,22.09,21.46,21.82,4167655
CF,2016-05-17,28.35,29.235,28.3,29.12,3500493
CHD,2016-05-17,48.23,48.395,47.575,47.795,2398480
CHK,2016-05-17,3.99,4.25,3.87,3.93,54752005
CHRW,2016-05-17,72.06,73.7,71.87,72.78,1162629
CHTR,2016-05-17,203.6,208.73,201.04,203.36,21642587
CINF,2016-05-17,67.68,67.98,66.5608,66.71,603052
CI,2016-05-17,129.68,130.55,128.03,130.44,1626355
CLX,2016-05-17,131.98,132.91,129.06,129.43,1428333
CL,2016-05-17,71.96,71.97,70.46,70.85,3467309
CMA,2016-05-17,42.37,43.48,42.11,43.15,2058766
CMCSA,2016-05-17,30.86,30.88,30.1675,30.215,31895022
CME,2016-05-17,94.94,95.485,94.24,94.44,1179909
CMG,2016-05-17,445.03,449.84,444.26,446.08,736507
CMI,2016-05-17,114,115.987,113.5601,114.28,1471263
CMS,2016-05-17,41.71,41.85,40.67,40.92,1877605
CNC,2016-05-17,57.01,57.63,56.13,56.43,1651766
CNP,2016-05-17,22.19,22.245,21.87,22,4289967
COF,2016-05-17,68.88,69.67,68.41,68.83,2679012
COG,2016-05-17,23.91,24.11,23.61,23.87,4361337
COL,2016-05-17,89.97,91.6,89.96,90.62,1068794
COO,2016-05-17,160.03,161.17,157.51,158.2,431921
COP,2016-05-17,43.88,44.45,43.46,43.79,11746885
COST,2016-05-17,145.5,146.24,143.22,143.6,2928857
COTY,2016-05-17,25.49,26.275,25.4,26,2093732
CPB,2016-05-17,65.56,65.99,63.73,63.81,2565569
CRM,2016-05-17,77.46,77.55,76.57,76.77,4587673
CSCO,2016-05-17,26.9,27.0601,26.55,26.65,25921302
CSRA,2016-05-17,24.42,24.51,24.07,24.14,732706
CSX,2016-05-17,25.12,25.89,25.055,25.42,9096111
CTAS,2016-05-17,91.72,91.91,91.19,91.27,637710
CTL,2016-05-17,27.78,27.98,27.39,27.45,5193072
CTSH,2016-05-17,61.49,62.06,61.31,61.64,4454970
CTXS,2016-05-17,82.96,83.1,81.88,82.3,998421
CVS,2016-05-17,104.22,104.54,101.73,102.11,4999296
CVX,2016-05-17,101.07,102.18,100.34,100.75,7027994
CXO,2016-05-17,118.72,118.92,117.17,118.83,1235508
C,2016-05-17,43.07,43.89,42.81,43.7,19942950
DAL,2016-05-17,42.79,44.4,42.75,43.67,16203008
DE,2016-05-17,83.66,84.25,82.58,83.2,2537355
DFS,2016-05-17,54.15,54.39,53.55,53.74,3761627
DGX,2016-05-17,76.8,77.11,75.852,76.17,1188922
DG,2016-05-17,82.46,82.6,80.78,81.17,3103882
DHI,2016-05-17,29.33,29.88,29.3101,29.45,3141353
DHR,2016-05-17,98.69,99.09,98.08,98.44,1895723
DISCA,2016-05-17,27.37,27.92,27.22,27.45,4087004
DISCK,2016-05-17,26.52,26.93,26.335,26.445,1715851
DISH,2016-05-17,45.13,46.29,44.81,45.64,2788743
DIS,2016-05-17,100.79,101.29,99.55,99.94,8694360
DLR,2016-05-17,95.29,95.68,93.35,95.41,33780244
DLTR,2016-05-17,79.08,79.57,77.08,77.51,2619871
DOV,2016-05-17,66.36,67.1,66.1,66.63,1542349
DPS,2016-05-17,94.13,94.29,92,92.41,1118695
DRE,2016-05-17,23.5,23.5,23.11,23.22,3184284
DRI,2016-05-17,63.9,64.73,63.445,63.9,2678168
DTE,2016-05-17,90.6,90.76,88.7,89.12,789535
DUK,2016-05-17,80.9,80.9,79.06,79.51,3682148
DVA,2016-05-17,76.93,77.8,76.5,76.76,1304970
DVN,2016-05-17,33.89,35.05,33.41,34.63,9807560
D,2016-05-17,72.04,72.27,70.75,71.08,2309759
EA,2016-05-17,75.72,76.6,74.53,75.135,5105624
EBAY,2016-05-17,23.64,23.8,23.18,23.27,9957755
ECL,2016-05-17,117.7,118.17,116.81,117.03,1091439
ED,2016-05-17,73.79,73.895,71.84,72.28,2798001
EFX,2016-05-17,123.4,123.99,122.32,122.94,733011
EIX,2016-05-17,71.24,71.48,69.816,70.11,1515423
EL,2016-05-17,92.66,92.975,91.6,92.02,1641154
EMN,2016-05-17,73.79,75.99,73.31,75.21,1735952
EMR,2016-05-17,52.75,53.14,52.135,52.35,2802365
EOG,2016-05-17,80.8,82.48,80.39,81.57,3952342
EQIX,2016-05-17,345,348.3,341.45,342.32,462933
EQR,2016-05-17,69.71,69.71,67.93,68.16,1905140
EQT,2016-05-17,70.09,72.08,69.67,71.96,1985645
ESRX,2016-05-17,72.74,73.1,71.89,72.22,3000254
ESS,2016-05-17,229.04,229.49,222.81,224.28,451879
ES,2016-05-17,57.21,57.27,55.62,55.82,2676922
ETFC,2016-05-17,25.12,25.51,24.84,25.18,2443789
ETN,2016-05-17,61.84,62.38,61.09,61.32,1809717
ETR,2016-05-17,76.09,76.585,75.46,75.82,1637452
EW,2016-05-17,103.67,105.2,100.06,100.84,3428890
EXC,2016-05-17,34.72,34.83,34.14,34.34,4522121
EXPD,2016-05-17,47.33,48.35,47.31,47.57,1383174
EXPE,2016-05-17,111.95,113.68,111.21,111.62,1650985
EXR,2016-05-17,93,93.24,91.33,92.08,1147056
FAST,2016-05-17,45.73,46.02,45.2,45.2,2033923
FBHS,2016-05-17,56.47,56.47,55.5,55.85,789435
FB,2016-05-17,118.82,119.01,117.2,117.35,21328648
FCX,2016-05-17,11.3,11.9,11.085,11.51,60441157
FDX,2016-05-17,158.57,160.68,157.85,158.69,1433542
FE,2016-05-17,33.28,33.39,32.86,32.98,3978857
FFIV,2016-05-17,104.98,106.1,103.54,103.83,1313531
FISV,2016-05-17,103.77,104.67,102.79,103.15,1082827
FIS,2016-05-17,72.67,73,71.91,72.13,2094523
FITB,2016-05-17,17.56,17.82,17.35,17.48,6629757
FLIR,2016-05-17,30.36,30.49,29.55,29.58,1609019
FLR,2016-05-17,51.13,51.52,50.45,50.6,1098831
FLS,2016-05-17,45.71,46.33,45.559,45.89,910198
FL,2016-05-17,59.33,59.515,57.99,58.61,3224550
FMC,2016-05-17,46.94,47.8987,46.86,47.15,2359673
FOXA,2016-05-17,28.92,29.13,28.56,28.69,7555075
FOX,2016-05-17,29,29.27,28.71,28.83,2260233
FRT,2016-05-17,156.38,156.96,152.39,153.01,349719
FTI,2016-05-17,28.79,29.42,28.74,29.31,2579548
F,2016-05-17,13.14,13.31,13.07,13.14,34165259
GD,2016-05-17,145.43,147.16,144.26,145,1557506
GE,2016-05-17,29.89,30.09,29.5837,29.71,33520126
GGP,2016-05-17,27.75,27.75,26.99,27.12,3835006
GILD,2016-05-17,83.5,83.74,82.45,82.76,8379216
GIS,2016-05-17,64.3,64.43,62.735,62.99,3497206
GLW,2016-05-17,19.17,19.36,19.035,19.11,8376479
GM,2016-05-17,30.4,30.775,30.28,30.63,9542881
GOOGL,2016-05-17,731.06,735.85,718,720.19,1670176
GOOG,2016-05-17,715.99,721.52,704.11,706.23,2001225
GPC,2016-05-17,96.63,97.06,93.98,94.33,1114771
GPN,2016-05-17,74.06,74.345,73.6,74.15,1625243
GPS,2016-05-17,17.57,17.7,17.24,17.33,6759220
GRMN,2016-05-17,39.77,40.54,39.74,40.06,777964
GS,2016-05-17,154.74,157.11,153.77,154.65,2701459
GT,2016-05-17,27.45,27.965,27.33,27.49,3522971
GWW,2016-05-17,228.64,229.99,225.41,225.87,328502
HAL,2016-05-17,40.5,41.63,40.3,41.17,10785499
HAS,2016-05-17,85.22,85.74,84.215,84.63,748434
HBAN,2016-05-17,9.74,9.9,9.67,9.77,10915065
HBI,2016-05-17,27.03,27.36,26.81,27.05,2932615
HCA,2016-05-17,77.87,78.46,76.77,77.27,3471079
HCN,2016-05-17,72.58,72.6,71.04,71.61,1990242
HCP,2016-05-17,34.26,34.37,33.41,33.58,3156965
HD,2016-05-17,133.15,134.49,131.1,132,15989556
HES,2016-05-17,58.3,59.01,57.36,57.66,4641223
HIG,2016-05-17,43.93,44.365,43.555,43.74,2909112
HII,2016-05-17,154.06,154.99,152.857,153.92,258003
HOG,2016-05-17,44.79,45.62,44.56,44.86,2612696
HOLX,2016-05-17,33.89,34.27,33.3735,33.57,2470390
HON,2016-05-17,114.1,114.49,113.04,113.63,2496200
HPE,2016-05-17,15.88,16.2,15.69,15.82,14592610
HPQ,2016-05-17,11.59,11.79,11.48,11.53,9530677
HP,2016-05-17,59.12,60.97,58.92,59.94,1605288
HRB,2016-05-17,19.95,20.46,19.95,20.44,4266622
HRL,2016-05-17,40,40.222,38.56,38.8,5410706
HRS,2016-05-17,76.93,77.865,76.75,77.49,1078008
HSIC,2016-05-17,87.05,87.155,84.8855,85.275,870992
HST,2016-05-17,15.58,15.785,15.44,15.49,10817736
HSY,2016-05-17,92.35,92.78,90.38,90.7,1104964
HUM,2016-05-17,171.43,172.26,168.67,170.8,1244007
IBM,2016-05-17,149.21,149.5,147.29,148,3490574
ICE,2016-05-17,52.2,52.498,51.264,51.516,3748580
IDXX,2016-05-17,88.02,88.62,86.74,87.23,1051524
IFF,2016-05-17,127.09,127.69,126.38,127.5,1130653
ILMN,2016-05-17,140.53,142.24,138.43,138.77,1180591
INCY,2016-05-17,76.07,76.68,74.245,75.55,1358497
INFO,2016-05-17,33.42,33.75,33.35,33.5,411257
INTC,2016-05-17,30.57,30.57,29.86,29.98,25709903
INTU,2016-05-17,103.52,103.615,101.88,102.15,912585
IPG,2016-05-17,23.81,23.92,23.57,23.63,3701524
IP,2016-05-17,41.75,41.76,40.8,41.19,5944066
IQV,2016-05-17,65.51,65.78,65.17,65.58,1838713
IRM,2016-05-17,37.98,38.15,37.45,37.7,1847911
IR,2016-05-17,66.19,66.66,65.42,65.63,1632566
ISRG,2016-05-17,211.4231,211.8431,206.1731,207.1265,1059687
ITW,2016-05-17,104.28,105.14,103.4,103.83,1509912
IT,2016-05-17,97.82,98.44,97.06,97.18,348410
IVZ,2016-05-17,28.35,28.81,28.08,28.41,5230794
JBHT,2016-05-17,80.96,82.775,80.45,81.35,817501
JCI,2016-05-17,41.9581,42.4502,41.5183,42.0105,5730781
JEC,2016-05-17,50,50.25,49.24,49.32,1363565
JNJ,2016-05-17,114.54,114.56,113.24,113.83,9233911
JNPR,2016-05-17,22.92,23.09,22.5,22.6,4998299
JPM,2016-05-17,61.43,62.16,61.15,61.66,12180930
JWN,2016-05-17,38.4,38.75,37.51,37.65,7042091
KEY,2016-05-17,11.85,12.08,11.76,11.94,11117158
KHC,2016-05-17,85.69,86.06,81.77,82.16,7395062
KIM,2016-05-17,29.06,29.06,27.81,27.93,5577352
KLAC,2016-05-17,67.84,68.24,67.6,67.77,1365241
KMB,2016-05-17,129.23,130,125.915,126.42,1637108
KMI,2016-05-17,17.27,17.96,17.1199,17.67,23088229
KMX,2016-05-17,50.4,51.15,50.08,50.81,2286829
KORS,2016-05-17,41.43,42.35,40.7401,41.63,4735409
KO,2016-05-17,45.45,45.56,44.71,44.75,17457008
KR,2016-05-17,34.64,34.815,34.31,34.46,5443882
KSS,2016-05-17,36.15,36.55,35.11,35.22,4903128
KSU,2016-05-17,88.66,91.85,88.455,90.16,1659043
K,2016-05-17,76.93,77.33,75.14,75.42,2099800
LB,2016-05-17,66.9,67.66,65,65.37,4709246
LEG,2016-05-17,48.94,49.22,48.44,48.54,869116
LEN,2016-05-17,42.8137,43.6274,42.7549,42.9902,2204839
LH,2016-05-17,127.39,127.76,125.13,126.19,865645
LKQ,2016-05-17,32.55,32.92,31.94,32.18,1888829
LLL,2016-05-17,136.01,136.98,135.61,136.48,647694
LLY,2016-05-17,78.21,78.71,75.52,76.39,7153323
LMT,2016-05-17,243,243.53,240.27,241.53,1016101
LNC,2016-05-17,43.02,43.97,42.9,43.28,1943223
LNT,2016-05-17,36.9,36.925,35.82,35.99,1356858
LOW,2016-05-17,76.36,76.66,75.56,76.07,9063087
LRCX,2016-05-17,73.65,73.91,72.92,73.14,3356696
LUK,2016-05-17,17.44,17.635,17.39,17.47,1946503
LUV,2016-05-17,42.05,42.95,42,42.2,5162100
LYB,2016-05-17,83.06,85,83,83.89,3539909
L,2016-05-17,39.81,40.14,39.53,39.68,1142874
MAA,2016-05-17,103.32,103.42,100.26,101.13,410453
MAC,2016-05-17,75.65,75.68,73.44,73.65,1647868
MAR,2016-05-17,67.71,68.41,67.01,67.255,2726101
MAS,2016-05-17,31.45,31.68,31.17,31.34,4196217
MAT,2016-05-17,30.45,30.94,30.35,30.59,3279764
MA,2016-05-17,95.98,96.29,95.26,95.6,3463263
MCD,2016-05-17,129.6,129.97,127.3,127.69,5826181
MCHP,2016-05-17,48.02,48.21,47.615,47.78,1518103
MCK,2016-05-17,172.13,175.38,170.24,173.51,1790291
MCO,2016-05-17,94.29,95.01,93.54,93.71,890192
MDLZ,2016-05-17,44.56,44.6,42.98,43.25,8548831
MDT,2016-05-17,81.5,81.82,80.48,80.81,4481932
MET,2016-05-17,43.36,43.83,43.13,43.29,4575879
MGM,2016-05-17,22.06,22.34,21.89,21.98,4288889
MHK,2016-05-17,194.26,195.65,191.84,193.49,653616
MKC,2016-05-17,98.29,98.615,95.791,96.37,875803
MLM,2016-05-17,186.19,186.87,184.48,186.23,686262
MMC,2016-05-17,64.44,64.71,63.83,64.04,1537705
MMM,2016-05-17,169.57,169.94,167.085,167.82,2126015
MNST,2016-05-17,49.9999,50.2199,49.5833,49.7666,4086366
MON,2016-05-17,97.87,100.5,97.51,97.72,4043062
MOS,2016-05-17,25.78,26.585,25.67,26.2,5543647
MO,2016-05-17,64.45,64.49,63.5,63.88,6949454
MPC,2016-05-17,35.64,36.85,35.53,36.07,5278557
MRK,2016-05-17,54.41,54.57,53.98,54.32,11794027
MRO,2016-05-17,12.9,13.2,12.68,12.86,16167186
MSFT,2016-05-17,51.72,51.73,50.36,50.51,27803514
MSI,2016-05-17,70.66,70.795,69.86,69.89,2012721
MS,2016-05-17,26.08,26.56,25.95,26.16,14474052
MTB,2016-05-17,113.58,114.8,112.405,113.17,478867
MTD,2016-05-17,370.4,373.47,363.3,365.65,213277
MU,2016-05-17,9.65,9.92,9.495,9.67,22112070
MYL,2016-05-17,40.4,41.72,40.21,41.02,6067188
M,2016-05-17,30.75,30.98,30.21,30.4,9053201
NAVI,2016-05-17,12.45,12.805,12.45,12.59,2275464
NBL,2016-05-17,36.15,36.43,35.5,36.02,4182260
NCLH,2016-05-17,47.11,48.02,46.9,47.23,1342709
NDAQ,2016-05-17,63.73,63.9,62.31,62.53,645693
NEE,2016-05-17,121.1,121.29,118.94,119.78,2133849
NEM,2016-05-17,35.17,35.75,34.72,35.55,9321992
NFLX,2016-05-17,89,90.87,88.172,88.63,11571267
NFX,2016-05-17,39.21,40.14,39.12,39.43,2803166
NI,2016-05-17,24.22,24.305,23.74,23.9,2692112
NKE,2016-05-17,57.15,57.375,56.65,57.1,7620685
NLSN,2016-05-17,52.25,52.6,51.85,51.99,1586185
NOC,2016-05-17,215.96,216.67,212.2128,213.6,1063695
NOV,2016-05-17,32.24,33.15,32.07,32.82,6574040
NRG,2016-05-17,15.73,16.16,15.57,15.79,4639953
NSC,2016-05-17,86.11,88,85.7,85.86,2171771
NTAP,2016-05-17,23.35,23.885,23.26,23.59,2576541
NTRS,2016-05-17,68.7,69.72,68.21,68.93,1064985
NUE,2016-05-17,47.64,47.81,46.34,46.56,3935864
NVDA,2016-05-17,42,42.58,41.4601,42.28,15709762
NWL,2016-05-17,47.95,48.21,47.29,47.5,4522369
NWSA,2016-05-17,11.74,11.91,11.6536,11.69,2549642
NWS,2016-05-17,12.12,12.325,12.08,12.09,666254
OKE,2016-05-17,41.68,42.57,41.46,42.02,2864368
OMC,2016-05-17,84.05,84.495,83.09,83.3,1266561
ORCL,2016-05-17,39.8,40.02,39.47,39.6,9483701
ORLY,2016-05-17,260.07,261.64,253.3,254.16,1216887
OXY,2016-05-17,76.33,77.08,75.76,76.34,5319278
O,2016-05-17,63.67,63.67,62.25,62.5,2069775
PAYX,2016-05-17,51.98,52.13,51.29,51.47,1442097
PBCT,2016-05-17,15.18,15.23,14.91,14.99,4584181
PCAR,2016-05-17,56.7,57.3579,56.22,56.4,1305265
PCG,2016-05-17,58.94,59.07,57.36,57.65,2732413
PCLN,2016-05-17,1284.89,1295.95,1274.16,1278.02,456948
PDCO,2016-05-17,45.32,45.66,44.62,44.89,970239
PEG,2016-05-17,45.77,45.965,44.85,45.17,2843239
PEP,2016-05-17,104.17,104.38,102.01,102.37,5443329
PFE,2016-05-17,33.27,33.34,32.92,33.03,31475505
PFG,2016-05-17,42.14,42.66,41.91,42.08,1255780
PGR,2016-05-17,33.02,33.2,32.73,32.82,4758876
PG,2016-05-17,81.64,82.06,80.325,80.62,10188233
PHM,2016-05-17,18.17,18.42,18.06,18.17,3300238
PH,2016-05-17,112.28,113.13,111.44,111.91,978091
PKG,2016-05-17,65.97,65.97,64.23,65.08,1443777
PKI,2016-05-17,54.92,54.98,54.12,54.42,547261
PLD,2016-05-17,48.11,48.2,47.34,47.5,3156800
PM,2016-05-17,101.18,101.48,99.18,99.84,4346645
PNC,2016-05-17,85.12,86.14,84.4001,85.23,1815451
PNR,2016-05-17,58.32,59.085,57.99,58.17,878274
PNW,2016-05-17,74.27,74.41,72.59,72.88,756217
PPG,2016-05-17,107.82,108.265,106.69,107.01,1226987
PPL,2016-05-17,38.74,38.78,38.07,38.3,3958370
PRGO,2016-05-17,87.49,90.89,87.48,90.29,2680005
PRU,2016-05-17,76.02,76.86,75.59,75.91,1582800
PSA,2016-05-17,264.99,265.63,257.54,258.24,826907
PSX,2016-05-17,78.56,79.3,78.04,78.31,2235778
PVH,2016-05-17,85.33,88.05,84.43,86.65,2212458
PWR,2016-05-17,23.2,23.34,22.685,22.74,2396050
PXD,2016-05-17,165.66,167,164.76,165.52,1382731
PX,2016-05-17,112.75,113.1,112.15,112.28,1071074
PYPL,2016-05-17,39.1,39.66,38.75,39.065,10746107
QCOM,2016-05-17,51.74,52.28,51.5,51.99,9386169
QRVO,2016-05-17,45.54,46.7,45.27,45.83,1287745
RCL,2016-05-17,76.67,77.35,75.73,76.05,1651322
REGN,2016-05-17,392.99,393.5,382.78,386.38,1357589
REG,2016-05-17,78.09,78.09,76.01,76.56,448759
RE,2016-05-17,184.22,184.66,181.38,182.15,312509
RF,2016-05-17,9.01,9.31,8.95,9.17,26396880
RHI,2016-05-17,39.42,40.05,39.255,39.38,1254543
RHT,2016-05-17,72.86,73.71,72.34,72.44,1068621
RJF,2016-05-17,50.55,51.3589,50.26,50.8,601340
RL,2016-05-17,86,89.98,85.58,88.11,1591311
RMD,2016-05-17,57.91,58.01,57.07,57.23,743009
ROK,2016-05-17,114.37,115.5,113.31,113.74,526226
ROP,2016-05-17,178.5,181.29,177.69,180.39,806231
ROST,2016-05-17,56.69,57.21,54.14,54.52,4934176
RRC,2016-05-17,37.84,39.28,37.0901,39.28,11821746
RSG,2016-05-17,48.63,48.66,47.48,47.57,1809331
RTN,2016-05-17,131.33,131.7999,129.2501,129.84,2029823
SBAC,2016-05-17,99.94,100.1,98.49,99.2,1132805
SBUX,2016-05-17,55.38,55.64,54.51,54.88,10530018
SCG,2016-05-17,70.34,70.52,68.39,68.81,926869
SCHW,2016-05-17,27.69,28.11,27.52,27.92,8666911
SEE,2016-05-17,47.66,47.83,46.7,46.88,1767848
SHW,2016-05-17,296.12,298.19,292.09,292.69,650948
SIG,2016-05-17,106.32,108.4355,105.08,106.1,789208
SJM,2016-05-17,130.34,130.61,127.27,127.74,832036
SLB,2016-05-17,74.24,75.24,74.1,74.88,7226272
SLG,2016-05-17,102.49,103.66,100.48,101.04,737295
SNA,2016-05-17,163.68,165.33,163.08,164.05,643258
SNI,2016-05-17,63.96,65.64,63.96,64.49,666875
SNPS,2016-05-17,48.37,48.6,47.69,47.78,693502
SO,2016-05-17,49.7,49.88,48.73,49.08,5245391
SPGI,2016-05-17,106.44,106.82,105.485,105.7,1050957
SPG,2016-05-17,198.15,199.18,194.35,195.47,1921894
SRCL,2016-05-17,95.71,99.59,95.51,97.67,2668397
SRE,2016-05-17,104.18,104.61,103.13,103.98,1416280
STI,2016-05-17,40.92,41.57,40.59,41.1,4016512
STT,2016-05-17,59.53,60.25,58.9,59.69,2314638
STX,2016-05-17,19.03,20.26,19.03,19.635,7165853
STZ,2016-05-17,161.87,161.87,157.56,158.15,1523690
SWKS,2016-05-17,62.13,63.58,61.94,62.31,3119249
SWK,2016-05-17,113.97,114.62,113.085,113.5,1109507
SYF,2016-05-17,28.79,29.699,28.73,29.27,6261894
SYK,2016-05-17,112.05,112.42,109.76,110.14,1168615
SYMC,2016-05-17,16.85,17.15,16.79,16.94,9281048
SYY,2016-05-17,50.01,50.3199,49.16,49.3,4348515
TAP,2016-05-17,99.66,100.04,97.85,98.22,1344290
TDG,2016-05-17,248.96,251.48,247.3701,248.9,528199
TEL,2016-05-17,58.28,58.66,57.9,58.29,1931494
TGT,2016-05-17,74.65,75.1,73.06,73.61,9292814
TIF,2016-05-17,65.2,66.09,64.21,64.89,1908398
TJX,2016-05-17,78.16,78.38,74.36,75.59,13972860
TMK,2016-05-17,58.38,58.76,58.14,58.44,607975
TMO,2016-05-17,150.19,150.95,148.06,148.82,1815846
TPR,2016-05-17,37.5,38.21,37.1,37.88,4399489
TRIP,2016-05-17,64.95,66.8,64.91,65.79,2774216
TROW,2016-05-17,74.36,74.81,73.77,74.08,1191121
TRV,2016-05-17,112.08,112.26,110.1,110.42,1490486
TSCO,2016-05-17,93.27,94,91.39,91.91,769020
TSN,2016-05-17,68.07,68.58,66.19,66.5,3051340
TSS,2016-05-17,53.07,53.84,52.99,53.44,2132212
TWX,2016-05-17,73.21,73.92,72.41,72.82,2864884
TXN,2016-05-17,57.74,58.15,57.17,57.43,4713892
TXT,2016-05-17,38,38.705,37.9,38.27,1574270
T,2016-05-17,39.24,39.33,39,39.11,22056258
UAA,2016-05-17,37.12,37.36,36.69,36.89,4467968
UAL,2016-05-17,44.35,46.075,44.32,45.05,5917896
UA,2016-05-17,34.45,34.74,34.095,34.47,1895456
UDR,2016-05-17,36.45,36.45,35.92,36.11,1516187
UHS,2016-05-17,135.02,137,133.45,134.41,1231229
ULTA,2016-05-17,207.21,208.24,203.28,204.44,875452
UNH,2016-05-17,130.57,131.22,128.99,129.56,2294547
UNM,2016-05-17,33.97,34.58,33.81,34.3,1722344
UNP,2016-05-17,82.02,83.48,81.54,82.19,5320415
UPS,2016-05-17,101.58,102.35,100.72,101.09,2465067
URI,2016-05-17,61.67,66.47,61.67,64.28,4489998
USB,2016-05-17,41.38,41.43,40.57,40.72,14339273
UTX,2016-05-17,101.66,101.94,99.74,100.07,4191014
VAR,2016-05-17,83.91,84.54,83.14,83.58,1116212
VFC,2016-05-17,60.64,61.1,60.13,60.41,1840948
VIAB,2016-05-17,39.3,40.39,39.19,39.42,2128541
VLO,2016-05-17,55,56.06,54.93,55.25,4382414
VMC,2016-05-17,115.88,116.48,114.8311,115.65,734772
VNO,2016-05-17,96.57,96.73,95.115,95.65,914916
VRSK,2016-05-17,77.79,77.975,76.75,76.86,477354
VRSN,2016-05-17,85.29,86,83.33,83.52,1295282
VRTX,2016-05-17,81.46,82.488,80.41,80.71,2166702
VTR,2016-05-17,67.07,67.1,65.93,66.37,1622062
VZ,2016-05-17,51.2,51.35,50.67,50.9,10466813
V,2016-05-17,77.57,77.92,76.52,76.79,7169929
WAT,2016-05-17,136.18,136.33,133.82,134.49,426173
WBA,2016-05-17,77.69,77.99,76.47,76.48,7683309
WDC,2016-05-17,35.52,37.405,35.2,36.75,6786310
WEC,2016-05-17,60.04,60.16,58.59,58.9,3201915
WFC,2016-05-17,48.14,48.17,47.55,47.62,21495620
WHR,2016-05-17,167.14,171.28,166.66,169.76,1172953
WLTW,2016-05-17,123.4,124.17,121.14,123.41,580015
WMB,2016-05-17,20.59,21.97,20.44,21.51,11858687
WMT,2016-05-17,66.06,66.27,64.88,65.1,9252650
WM,2016-05-17,61.27,61.6899,60.56,60.73,1572170
WRK,2016-05-17,39.2,39.21,37.58,37.97,3815250
WU,2016-05-17,19.15,19.28,18.99,19.05,3000830
WYNN,2016-05-17,90.88,93.6,90.29,91.23,1978769
WYN,2016-05-17,68.24,69.44,68.03,68.64,1472557
WY,2016-05-17,30.93,31.09,30.52,30.69,4398848
XEC,2016-05-17,116.51,117.83,115.07,116.33,893373
XEL,2016-05-17,41.61,41.705,40.64,40.86,3252254
XLNX,2016-05-17,43.43,44.15,43.3,43.53,3298591
XL,2016-05-17,34.08,34.355,33.79,33.9,3052569
XOM,2016-05-17,89.27,89.91,89.16,89.53,9835599
XRAY,2016-05-17,62.19,62.464,60.45,60.7,2006386
XRX,2016-05-17,36.44,36.86,36.2796,36.56,1501632
XYL,2016-05-17,43.33,43.87,43.22,43.48,1679797
YUM,2016-05-17,81.26,81.92,80.64,80.98,2108278
ZBH,2016-05-17,119.06,119.84,117.85,118.5,1060197
ZION,2016-05-17,26.05,26.64,25.91,26.2,3250460
ZTS,2016-05-17,46.71,46.92,46.23,46.5,2562566
AAL,2016-05-18,32.61,33.36,32.34,32.61,9136275
AAPL,2016-05-18,94.16,95.21,93.89,94.56,42062391
AAP,2016-05-18,144.01,145.49,141.88,143.81,1604625
ABBV,2016-05-18,59.87,60.8,59.56,60.46,10622035
ABC,2016-05-18,74.2,75.27,74.08,75.16,3253704
ABT,2016-05-18,37.75,38.1,37.49,37.75,10641315
ACN,2016-05-18,116.06,117.35,115.46,116.52,1367315
ADBE,2016-05-18,95.78,97.43,95.5,96.7,2010417
ADI,2016-05-18,53.06,56.14,53,55.82,3219742
ADM,2016-05-18,37.2,37.82,37.08,37.51,3019496
ADP,2016-05-18,85.28,86.01,84.91,85.6,1272770
ADSK,2016-05-18,57.84,58.35,57.31,57.76,2455348
ADS,2016-05-18,210.84,214.7,208.647,212.63,893043
AEE,2016-05-18,47.1,47.7,46.59,46.82,3266251
AEP,2016-05-18,64.03,64.52,62.97,63.3,4397849
AES,2016-05-18,10.97,11.075,10.675,10.73,4433992
AET,2016-05-18,110.04,111.4799,109.6,110.6,1836874
AFL,2016-05-18,68.41,69.39,68.25,69,3049548
AGN,2016-05-18,227.19,230.28,226.7,229.25,2801579
AIG,2016-05-18,55.31,56.77,55.21,56.71,8472706
AIV,2016-05-18,41.68,42,41.11,41.63,988383
AIZ,2016-05-18,86.29,88.13,86.23,87.96,418337
AJG,2016-05-18,47.04,48.07,47.04,47.57,1150008
AKAM,2016-05-18,51.03,51.4,50.44,50.97,862973
ALB,2016-05-18,75.83,77.25,75.77,76.17,1598910
ALGN,2016-05-18,75.9,77.11,75.52,76.03,1030706
ALK,2016-05-18,65.49,67.49,65.3,66.42,1735435
ALLE,2016-05-18,66.73,67.45,66.22,67.18,720411
ALL,2016-05-18,66.84,67.59,66.76,67.36,2444536
ALXN,2016-05-18,139.7,142.45,139.5713,142.33,1249899
AMAT,2016-05-18,19.64,20.1,19.59,19.92,10024955
AMD,2016-05-18,3.79,3.97,3.77,3.84,19506922
AME,2016-05-18,47.04,47.69,46.745,47.51,1936146
AMGN,2016-05-18,149.91,151.43,149.21,150.83,3234477
AMG,2016-05-18,162.32,165.86,162.32,165.22,386871
AMP,2016-05-18,94.66,97.62,94.25,97.53,1525768
AMT,2016-05-18,105.18,105.44,103.41,104.55,1691045
AMZN,2016-05-18,689.56,702.5399,688.76,697.45,4283189
ANDV,2016-05-18,77.3,80.11,77.3,79.48,1931011
ANSS,2016-05-18,85.03,86.29,84.88,85.22,791295
ANTM,2016-05-18,136.18,137.24,134.96,136.08,970615
AON,2016-05-18,105.74,106.64,104.91,105.39,1218492
AOS,2016-05-18,39.39,40.45,39.085,40.1,1850198
APA,2016-05-18,57.68,58.21,55.21,56.61,12947414
APC,2016-05-18,49.67,50.23,48.51,48.94,3620698
APD,2016-05-18,142,143.59,141.12,141.7,677688
APH,2016-05-18,55.32,55.92,55.1,55.66,1178243
ARE,2016-05-18,94.76,95.78,93.2925,94.29,1985813
ARNC,2016-05-18,27.57,28.05,26.85,27.06,7746539
ATVI,2016-05-18,37.98,38.72,37.86,38.47,7680492
AVB,2016-05-18,184.34,184.34,179.81,181.86,846172
AVGO,2016-05-18,140.53,145.05,140.33,143.88,2262007
AVY,2016-05-18,75.17,75.33,74.13,74.44,730538
AWK,2016-05-18,72.91,73.99,71.93,72.64,1460916
AXP,2016-05-18,62.53,63.61,62.53,63.52,5316786
AYI,2016-05-18,247.54,251.06,246.65,248.37,327558
AZO,2016-05-18,759.5,765.43,754.36,760.86,347451
A,2016-05-18,44.45,44.74,43.99,44.32,3476470
BAC,2016-05-18,14.02,14.75,14.01,14.69,151871694
BAX,2016-05-18,44.59,45.08,44.04,45.08,35556003
BA,2016-05-18,132.45,133.18,130.3421,130.99,4060391
BBT,2016-05-18,33.6,34.9299,33.58,34.82,8434424
BBY,2016-05-18,30.89,31.25,30.35,30.75,7427474
BDX,2016-05-18,165.37,166.3,163.84,165.45,973618
BEN,2016-05-18,34.96,35.765,34.88,35.61,4553792
BF.B,2016-05-18,48.3,48.515,47.25,47.655,1302834
BIIB,2016-05-18,262.65,265.82,262.2625,264.29,1040769
BK,2016-05-18,39.9,41.16,39.86,41.14,8032233
BLK,2016-05-18,347.05,356.71,347.05,353.49,625761
BLL,2016-05-18,35.705,36.24,35.415,35.875,2608934
BMY,2016-05-18,70.91,71.8,70.64,71.09,5070958
BRK.B,2016-05-18,140.18,141.85,139.95,141.47,2917795
BSX,2016-05-18,22.27,22.42,22.0848,22.29,9845461
BWA,2016-05-18,33.22,33.84,32.88,33.43,1802135
BXP,2016-05-18,129.9,130.72,125.76,127.25,1555407
CAG,2016-05-18,44.52,44.94,43.95,44.72,2497414
CAH,2016-05-18,77.08,78.24,76.74,77.83,2440302
CAT,2016-05-18,70.62,71.87,70.08,70.59,5165969
CA,2016-05-18,31.18,31.52,31.07,31.36,2694604
CBG,2016-05-18,28.28,28.72,27.97,28.29,1800014
CBOE,2016-05-18,62.37,63.06,62.06,62.79,515361
CBS,2016-05-18,53.23,53.31,51.92,52.28,5420487
CB,2016-05-18,123.79,126.06,123.21,125.62,1637685
CCI,2016-05-18,90.06,91.1,89.4,90.49,3797047
CCL,2016-05-18,49.94,50.51,49.82,50.33,3569508
CDNS,2016-05-18,23.52,24.105,23.51,23.92,2651158
CELG,2016-05-18,100.36,102.04,100.06,101.08,3369967
CERN,2016-05-18,53.1,53.71,52.8801,53.4,1961937
CFG,2016-05-18,21.74,23.14,21.74,23.13,9873205
CF,2016-05-18,29.07,29.735,28.36,28.58,3720868
CHD,2016-05-18,49.35,49.625,48.15,48.49,4533004
CHK,2016-05-18,3.96,4.06,3.81,3.85,27082227
CHRW,2016-05-18,72.61,73.41,72.22,73.15,1282697
CHTR,2016-05-18,224.91,228.29,222.5,227.41,4352733
CINF,2016-05-18,66.68,67.938,66.32,67.76,980465
CI,2016-05-18,130.32,130.655,128.2,129.48,763259
CLX,2016-05-18,129.47,129.71,127.18,128.14,1324545
CL,2016-05-18,70.69,70.69,69.73,70.13,3433390
CMA,2016-05-18,43.19,44.85,43.1,44.63,2979771
CMCSA,2016-05-18,30.265,30.415,29.93,30.19,26579410
CME,2016-05-18,94.5,96.83,94.17,96.79,1742825
CMG,2016-05-18,444.7,450.2951,441.4,448.61,548979
CMI,2016-05-18,112.45,113.3,110.05,110.67,2082193
CMS,2016-05-18,40.71,41.255,40.12,40.32,2688834
CNC,2016-05-18,56.38,57.57,56.02,57.01,1927119
CNP,2016-05-18,21.88,21.92,21.4,21.53,5178939
COF,2016-05-18,68.83,71.01,68.66,70.98,4339188
COG,2016-05-18,23.78,23.92,23.09,23.17,6748898
COL,2016-05-18,90.14,90.73,88.9,89.24,595548
COO,2016-05-18,158,160.42,156.6,158.28,367302
COP,2016-05-18,43.38,44.12,43.05,43.34,8154981
COST,2016-05-18,140.18,141.66,138.57,141.29,5716998
COTY,2016-05-18,25.91,26.07,25.235,25.29,684936
CPB,2016-05-18,63.47,63.97,62.28,63.47,2666523
CRM,2016-05-18,76.77,78.49,76.64,77.87,8010248
CSCO,2016-05-18,26.61,26.96,26.485,26.72,32345484
CSRA,2016-05-18,24.18,24.565,23.85,24.42,654719
CSX,2016-05-18,25.26,25.97,25.25,25.75,8356152
CTAS,2016-05-18,91.17,91.85,90.55,91.14,797801
CTL,2016-05-18,27.49,27.61,26.75,26.88,5896542
CTSH,2016-05-18,61.55,62.4,61.39,62.02,2891123
CTXS,2016-05-18,82.27,83.05,81.74,82.74,938801
CVS,2016-05-18,101.32,102.3967,99.65,101.52,5640767
CVX,2016-05-18,100.9,101.27,99.44,100.06,5927460
CXO,2016-05-18,118.57,119.48,115.88,116.84,1730986
C,2016-05-18,43.75,46.1355,43.75,45.87,37645212
DAL,2016-05-18,43.45,44.66,43.45,43.86,10382850
DE,2016-05-18,82.85,83.11,81.92,82.6,2672600
DFS,2016-05-18,53.78,54.64,53.66,54.57,3346168
DGX,2016-05-18,76.11,77.01,75.36,76.73,1008745
DG,2016-05-18,79.93,80.54,78.91,79.71,3903345
DHI,2016-05-18,29.35,29.93,29.14,29.39,3513342
DHR,2016-05-18,98.21,98.665,97.62,98.33,2140597
DISCA,2016-05-18,26.79,26.84,26.291,26.71,6318548
DISCK,2016-05-18,25.98,26.005,25.44,25.93,1972501
DISH,2016-05-18,45.58,46.11,44.51,44.9,2338346
DIS,2016-05-18,99.59,99.77,98.36,99,9323116
DLR,2016-05-18,94.98,95.08,92.85,93.56,5544157
DLTR,2016-05-18,76.13,76.46,73.02,75.33,4551102
DOV,2016-05-18,66.29,66.52,65.1,65.52,1457674
DPS,2016-05-18,92.19,92.74,91.36,91.85,1110066
DRE,2016-05-18,23.09,23.255,22.71,23.01,2770465
DRI,2016-05-18,63.51,64.08,62.3,63.04,2793082
DTE,2016-05-18,88.52,89.68,87.34,87.72,960143
DUK,2016-05-18,78.6,78.6,76.36,76.57,4109432
DVA,2016-05-18,76.83,77.15,76.09,76.85,2396514
DVN,2016-05-18,34.46,34.96,33.74,34.12,9759674
D,2016-05-18,70.6,71.24,69.31,69.61,3451218
EA,2016-05-18,74.7,74.87,73.26,74.49,4432517
EBAY,2016-05-18,23.31,23.85,23.22,23.69,8890957
ECL,2016-05-18,116.65,117.14,115.47,116.01,1093911
ED,2016-05-18,71.99,72.6,70.8299,71.14,3047239
EFX,2016-05-18,122.75,123.56,121.745,122.41,673436
EIX,2016-05-18,69.79,70.48,68.83,68.99,2180608
EL,2016-05-18,91.88,92.12,90.13,90.5,1888992
EMN,2016-05-18,74.5,74.88,73.03,73.44,1074413
EMR,2016-05-18,51.92,52,50.54,50.8,6519118
EOG,2016-05-18,81.36,82.15,79.88,80.41,2492768
EQIX,2016-05-18,342.03,344.85,336.6,342.05,550839
EQR,2016-05-18,68.38,68.39,66.9,67.7,3085359
EQT,2016-05-18,71.65,72.31,69.86,70.29,1328988
ESRX,2016-05-18,72.27,72.7608,71.9,72.51,2519018
ESS,2016-05-18,223.79,225,220.35,223.52,433738
ES,2016-05-18,55.48,56.04,54.57,54.79,2533724
ETFC,2016-05-18,25.15,26.65,24.98,26.65,5371283
ETN,2016-05-18,61.08,61.35,59.8,60.1,2202794
ETR,2016-05-18,75.31,75.35,73.11,73.37,2154405
EW,2016-05-18,100.77,101.4099,98.83,99.79,3060957
EXC,2016-05-18,34.2,34.32,33.66,33.85,6343835
EXPD,2016-05-18,47.5,47.94,47.26,47.66,1368827
EXPE,2016-05-18,111.1,112.27,109.69,110.77,2679935
EXR,2016-05-18,91.86,92.42,90.18,91.19,951755
FAST,2016-05-18,45.15,45.83,45.05,45.39,2553909
FBHS,2016-05-18,55.57,56.89,55.498,56.57,985255
FB,2016-05-18,116.8,118.27,116.73,117.65,21642299
FCX,2016-05-18,11.23,11.48,10.35,10.54,55619682
FDX,2016-05-18,158,160.63,158,159.49,1292334
FE,2016-05-18,32.74,33.04,31.92,32.15,5244401
FFIV,2016-05-18,103.78,106.28,103.64,105.62,1047280
FISV,2016-05-18,102.91,103.21,101.61,102.46,1279303
FIS,2016-05-18,72.05,72.865,71.6,72.39,2440025
FITB,2016-05-18,17.49,18.32,17.47,18.28,13521577
FLIR,2016-05-18,29.47,29.83,29.36,29.56,503786
FLR,2016-05-18,50.32,50.91,49.69,50.01,1162989
FLS,2016-05-18,45.6,46.1,45.29,45.58,1204438
FL,2016-05-18,57.9,57.91,56.69,57.12,3452735
FMC,2016-05-18,46.82,47.21,45.59,45.64,1893078
FOXA,2016-05-18,28.65,28.7489,28.015,28.15,9096645
FOX,2016-05-18,28.73,28.845,28.29,28.48,2548562
FRT,2016-05-18,152.6,152.91,149.68,151.04,391036
FTI,2016-05-18,29.2,29.26,28.425,28.65,2785935
F,2016-05-18,13.12,13.34,13.05,13.16,23509660
GD,2016-05-18,144.31,145.92,143.41,144.31,1154389
GE,2016-05-18,29.7,29.85,29.43,29.61,27805495
GGP,2016-05-18,26.95,27.1,26.12,26.6,7047497
GILD,2016-05-18,82.74,83.44,82.33,82.88,7498250
GIS,2016-05-18,62.72,62.82,61.93,62.39,3036853
GLW,2016-05-18,19.01,19.42,18.935,18.98,7966654
GM,2016-05-18,30.56,31.04,30.4362,30.75,8454169
GOOGL,2016-05-18,718.5,725.57,715.02,721.78,1626800
GOOG,2016-05-18,703.67,711.6,700.63,706.63,1766836
GPC,2016-05-18,94.01,94.75,92.91,94.18,819211
GPN,2016-05-18,74.07,74.74,73.57,74.28,1037161
GPS,2016-05-18,17.18,17.25,17,17.09,6182372
GRMN,2016-05-18,40.03,40.41,39.75,39.94,725405
GS,2016-05-18,154.81,160,154.65,159.94,3653260
GT,2016-05-18,27.44,27.83,27.19,27.41,2530628
GWW,2016-05-18,225.2,228.37,222.88,225.02,395489
HAL,2016-05-18,41.03,41.15,39.87,40.28,8378686
HAS,2016-05-18,84.58,85.49,83.86,84.9,853179
HBAN,2016-05-18,9.75,10.3,9.74,10.29,15573628
HBI,2016-05-18,26.9,27.1,26.61,26.69,3479370
HCA,2016-05-18,77.27,77.42,76.29,76.58,2360892
HCN,2016-05-18,71.31,71.31,68.14,69.36,3960871
HCP,2016-05-18,33.54,33.6,32.19,32.53,4055060
HD,2016-05-18,131.03,132.7701,130.02,131.77,8258938
HES,2016-05-18,57.73,58.51,57.33,57.96,4001437
HIG,2016-05-18,43.66,44.55,43.66,44.4,3113203
HII,2016-05-18,153.48,155.77,152.75,154.33,308895
HOG,2016-05-18,44.75,44.94,43.97,44.4,2201542
HOLX,2016-05-18,33.39,33.94,33.04,33.28,5989762
HON,2016-05-18,113.16,113.8,112.11,112.69,2475978
HPE,2016-05-18,15.79,15.93,15.515,15.67,6576502
HPQ,2016-05-18,11.58,11.68,11.47,11.57,7045400
HP,2016-05-18,59.85,60.35,57.66,57.88,1717635
HRB,2016-05-18,20.36,20.64,20.3,20.42,3203137
HRL,2016-05-18,38.64,38.64,35.14,35.48,12777876
HRS,2016-05-18,77.32,78.13,76.91,77.48,1042115
HSIC,2016-05-18,85.195,86.115,84.78,85.475,852650
HST,2016-05-18,15.57,15.57,14.81,15,18472558
HSY,2016-05-18,90.25,90.94,89.33,89.88,1083379
HUM,2016-05-18,170.53,173.42,169.86,170.22,875157
IBM,2016-05-18,147.99,148.52,146.36,147.34,2491086
ICE,2016-05-18,51.4,52.332,51.238,52.292,3055180
IDXX,2016-05-18,87.23,88.88,87.21,88.33,940562
IFF,2016-05-18,127,127.81,126.21,126.63,1042128
ILMN,2016-05-18,138.46,141.84,137.75,140.23,805327
INCY,2016-05-18,75.18,79,74.9,77.53,1081444
INFO,2016-05-18,33.54,34,33.26,33.99,648733
INTC,2016-05-18,30.03,30.25,29.78,29.99,22469947
INTU,2016-05-18,102.22,103.11,101.81,102.7,1043073
IPG,2016-05-18,23.57,23.64,23.32,23.48,6049973
IP,2016-05-18,41.08,41.32,40.18,40.29,4547383
IQV,2016-05-18,65.51,65.898,65.01,65.85,1232285
IRM,2016-05-18,37.56,37.58,36.26,36.6,2654506
IR,2016-05-18,65.45,66.11,64.73,65.2,1979112
ISRG,2016-05-18,207.2731,210.1798,204.3598,208.4031,1237860
ITW,2016-05-18,103.61,104.33,102.68,103.31,1090439
IT,2016-05-18,97.08,98.51,96.67,97.78,318567
IVZ,2016-05-18,28.41,28.99,28.35,28.99,5730811
JBHT,2016-05-18,81.31,81.31,79.66,79.81,903298
JCI,2016-05-18,41.801,42.5235,41.5393,42.0942,3839779
JEC,2016-05-18,49.19,50.15,48.7,49.4,2122540
JNJ,2016-05-18,113.61,114.025,112.88,113.59,8267933
JNPR,2016-05-18,22.61,22.81,22.325,22.49,4621637
JPM,2016-05-18,61.7,64.17,61.69,64.04,24052314
JWN,2016-05-18,37.22,37.5,36.1875,36.37,8688953
KEY,2016-05-18,11.93,12.57,11.92,12.52,19138885
KHC,2016-05-18,81.95,82.2792,80.4601,81.18,8695601
KIM,2016-05-18,27.79,27.88,27.1,27.32,3967176
KLAC,2016-05-18,67.8,68.64,67.8,68.21,824975
KMB,2016-05-18,126.32,126.77,125.01,126.12,1649823
KMI,2016-05-18,17.65,17.72,16.91,17.04,17693832
KMX,2016-05-18,50.79,51.13,50.32,50.79,3243297
KORS,2016-05-18,41.375,41.98,40.45,40.75,3144192
KO,2016-05-18,44.56,44.8298,44.23,44.48,12524275
KR,2016-05-18,34.3,34.49,33.62,34.37,9784570
KSS,2016-05-18,34.94,35.32,34.4,34.56,3248463
KSU,2016-05-18,89.72,92.23,89.285,91.49,1968824
K,2016-05-18,75.3,75.44,74.0501,75.04,3177753
LB,2016-05-18,64.72,64.9,62.99,63.78,6438820
LEG,2016-05-18,48.45,49.06,48.2,48.51,678752
LEN,2016-05-18,42.8922,43.5686,42.4412,42.8333,1814634
LH,2016-05-18,126.18,126.79,125.01,126.28,593850
LKQ,2016-05-18,32.06,32.175,31.79,31.99,1584691
LLL,2016-05-18,136.03,137.38,135.62,136.61,473403
LLY,2016-05-18,76.4,76.85,75.61,76.33,4664873
LMT,2016-05-18,240.89,243.185,240.13,241.58,739859
LNC,2016-05-18,43.31,45.57,43.31,45.07,2924317
LNT,2016-05-18,35.76,36.25,35.19,35.35,1061648
LOW,2016-05-18,77.5,79.49,77.36,78.6,13765660
LRCX,2016-05-18,73.25,74.76,72.96,73.97,2334623
LUK,2016-05-18,17.46,17.68,17.42,17.68,2015337
LUV,2016-05-18,42.01,43.2399,41.92,42.9,6035593
LYB,2016-05-18,83.15,83.77,81.21,81.62,2727137
L,2016-05-18,39.57,40.4,39.57,40.3,892855
MAA,2016-05-18,100.79,101.1695,98.95,99.57,666031
MAC,2016-05-18,73.45,73.71,72.15,72.8,1783477
MAR,2016-05-18,67,67.27,65.12,65.71,4548654
MAS,2016-05-18,31.18,31.54,30.98,31.24,2784617
MAT,2016-05-18,30.29,30.5,29.69,29.81,4160262
MA,2016-05-18,95.33,96.17,94.87,95.63,2470223
MCD,2016-05-18,127.05,127.47,125.73,126.21,7303212
MCHP,2016-05-18,47.55,48.73,47.55,48.33,1735455
MCK,2016-05-18,172.25,181.15,172.25,179.89,3998712
MCO,2016-05-18,93.37,94.92,92.96,94.16,2156602
MDLZ,2016-05-18,42.93,43.65,42.87,43.24,6612937
MDT,2016-05-18,80.64,81.21,80.08,80.6,5374889
MET,2016-05-18,43.34,45.14,43.34,44.97,9696726
MGM,2016-05-18,21.85,22.13,21.58,21.7,5156762
MHK,2016-05-18,192.89,195.02,191.54,192.39,494315
MKC,2016-05-18,95.97,96.29,94.24,95.26,845398
MLM,2016-05-18,185,187.17,184.6776,185.74,921501
MMC,2016-05-18,63.93,64.855,63.781,64.49,1425154
MMM,2016-05-18,166.5,167.93,165.76,166.82,1624389
MNST,2016-05-18,49.6433,50.2433,49.45,49.6066,5502351
MON,2016-05-18,97.7,98.2,96.83,97.13,3635170
MOS,2016-05-18,25.95,26.55,25.1,25.23,4776859
MO,2016-05-18,63.71,63.74,62.65,62.99,6277094
MPC,2016-05-18,36.02,37.5399,36.005,36.74,4593651
MRK,2016-05-18,54.39,54.95,54.17,54.67,7391205
MRO,2016-05-18,12.78,13.08,12.555,12.66,15051505
MSFT,2016-05-18,50.48,51.14,50.3,50.81,24907532
MSI,2016-05-18,69.82,70.2,69.05,69.46,1208894
MS,2016-05-18,26.19,27.29,26.18,27.24,20335547
MTB,2016-05-18,113.19,116.76,112.94,116.74,1160989
MTD,2016-05-18,363.88,371.28,362.66,367.82,144443
MU,2016-05-18,9.68,10.28,9.68,10.05,27017481
MYL,2016-05-18,41.18,42.76,41.15,42.04,5298805
M,2016-05-18,30.19,30.61,29.94,30.07,8359310
NAVI,2016-05-18,12.5,12.89,12.5,12.75,3606608
NBL,2016-05-18,36.07,36.53,34.96,35.26,4871718
NCLH,2016-05-18,47.18,47.92,46.76,47.58,1656111
NDAQ,2016-05-18,62.3,63.19,61.59,63.05,1280095
NEE,2016-05-18,119.19,120.81,117.41,118.02,2307644
NEM,2016-05-18,34.96,35.66,33.41,33.52,12197828
NFLX,2016-05-18,88.25,91.72,88.25,90.5,13911836
NFX,2016-05-18,39.52,40.41,38.88,39.21,3175461
NI,2016-05-18,23.73,23.96,23.33,23.45,4161499
NKE,2016-05-18,56.76,56.87,55.67,56.12,11532822
NLSN,2016-05-18,51.81,52.41,51.636,51.97,1132299
NOC,2016-05-18,213.24,215.565,212.71,214.14,789926
NOV,2016-05-18,32.45,32.9519,31.245,31.45,5284185
NRG,2016-05-18,15.64,15.86,15.18,15.31,4153991
NSC,2016-05-18,85.65,87.77,84.6,85.51,2085204
NTAP,2016-05-18,23.62,23.945,23.507,23.83,2378512
NTRS,2016-05-18,68.96,71.55,68.58,71.53,1607730
NUE,2016-05-18,46.26,46.98,45.65,45.86,1908670
NVDA,2016-05-18,42,43.85,42,43.36,13526797
NWL,2016-05-18,47.26,47.46,46.57,47.12,5900877
NWSA,2016-05-18,11.86,11.86,11.31,11.61,6814123
NWS,2016-05-18,12.03,12.1,11.765,12,1635317
OKE,2016-05-18,41.6,41.69,39.85,40.13,4006415
OMC,2016-05-18,83.26,83.65,82.73,83.23,1807633
ORCL,2016-05-18,39.59,39.8,39.16,39.47,10379691
ORLY,2016-05-18,253.98,256.28,251.66,255.63,1064099
OXY,2016-05-18,75.38,75.89,74.31,74.81,6095521
O,2016-05-18,62.29,62.5,60.164,60.87,2590781
PAYX,2016-05-18,51.41,52.01,51.25,51.73,1405453
PBCT,2016-05-18,14.99,15.41,14.97,15.38,4521503
PCAR,2016-05-18,56.09,56.39,54.93,55.23,2151330
PCG,2016-05-18,57.36,58.28,56.75,57.01,3347016
PCLN,2016-05-18,1271.21,1288,1255.38,1267.27,379266
PDCO,2016-05-18,44.87,45.37,44.565,45.18,868546
PEG,2016-05-18,44.93,45.14,44.1501,44.33,3505958
PEP,2016-05-18,101.95,102,100.27,100.91,6970086
PFE,2016-05-18,33.01,33.38,32.97,33.17,19957157
PFG,2016-05-18,42.08,43.58,42,43.47,1880140
PGR,2016-05-18,32.68,32.68,31.985,32.38,10880970
PG,2016-05-18,80.59,80.77,79.413,79.85,8344069
PHM,2016-05-18,18.13,18.4,17.925,18.03,4887501
PH,2016-05-18,111.33,112.15,110,110.48,929732
PKG,2016-05-18,64.83,65.49,64.2,64.39,1235500
PKI,2016-05-18,54.44,54.65,53.79,54.23,1607187
PLD,2016-05-18,47.13,47.225,46.2,46.86,3469977
PM,2016-05-18,99.8,99.915,98.42,98.95,3408464
PNC,2016-05-18,85.3,88.38,85.27,88.38,2675445
PNR,2016-05-18,57.9,59.42,57.634,59.27,2289916
PNW,2016-05-18,72.41,72.62,70.568,70.75,1319281
PPG,2016-05-18,106.93,107.79,106.07,106.39,1996244
PPL,2016-05-18,38.08,38.2,37.21,37.48,6576306
PRGO,2016-05-18,90.67,93.92,90.55,93.55,2857180
PRU,2016-05-18,75.95,79.316,75.74,79.02,3668304
PSA,2016-05-18,257.37,258.09,250.86,253.82,1076066
PSX,2016-05-18,78.29,79.48,77.715,78.13,2508410
PVH,2016-05-18,85.95,86.71,84.85,85.96,1359614
PWR,2016-05-18,22.62,22.79,22.2,22.42,3855326
PXD,2016-05-18,165.45,166.18,162.19,163.35,1260376
PX,2016-05-18,111.89,111.97,110.48,110.78,934959
PYPL,2016-05-18,39.18,39.36,38.5,38.98,10393509
QCOM,2016-05-18,52.07,53.34,52,52.79,10519131
QRVO,2016-05-18,45.63,47.68,45.35,47.22,2056256
RCL,2016-05-18,75.93,78.76,75.93,78.2,3050017
REGN,2016-05-18,386.04,391.49,384.3,390.28,1298297
REG,2016-05-18,76.41,76.54,74.78,75.39,712816
RE,2016-05-18,182.03,183.37,180.82,181.94,319880
RF,2016-05-18,9.15,9.665,9.14,9.64,36225626
RHI,2016-05-18,39.37,39.82,39.03,39.4,1118300
RHT,2016-05-18,72.45,73.48,72.14,73,783564
RJF,2016-05-18,50.83,52.96,50.82,52.6,1142460
RL,2016-05-18,87.2,89.1,86.5,89,1640156
RMD,2016-05-18,57.25,57.61,56.83,56.9,739376
ROK,2016-05-18,112.96,114.24,111.66,112.25,763503
ROP,2016-05-18,179.98,181.8085,179.25,181.14,656724
ROST,2016-05-18,54.12,54.7,53.34,54.31,3216627
RRC,2016-05-18,39.61,40.69,38.6,38.73,6516205
RSG,2016-05-18,47.55,48.15,47.34,47.67,1427346
RTN,2016-05-18,129.61,131.25,129.51,130.52,1445076
SBAC,2016-05-18,99.25,99.25,97.09,98.45,755131
SBUX,2016-05-18,54.76,55.17,54.38,54.8,7468496
SCG,2016-05-18,68.4,69.11,67.28,67.41,981339
SCHW,2016-05-18,28,29.41,27.9,29.29,14325145
SEE,2016-05-18,46.84,47.25,46.56,46.86,1839047
SHW,2016-05-18,291.88,293.74,289.97,291.23,518821
SIG,2016-05-18,105.32,107.535,105.06,106.76,794823
SJM,2016-05-18,127.36,127.98,125.84,126.72,767893
SLB,2016-05-18,74.5,74.7,72.65,73.17,6077944
SLG,2016-05-18,100.57,100.94,98.11,99.29,941387
SNA,2016-05-18,163,164.25,162.29,163.3,462089
SNI,2016-05-18,62.45,62.95,61.19,62.28,3106924
SNPS,2016-05-18,47.57,48.67,47.47,48.36,1191201
SO,2016-05-18,48.85,49.08,47.94,48.04,4851617
SPGI,2016-05-18,105.77,107.43,105.53,107.05,1091019
SPG,2016-05-18,194.64,195.87,190.82,193.49,2431764
SRCL,2016-05-18,97.12,99.53,96.8,98.37,2284911
SRE,2016-05-18,103.38,104.22,101.73,102.32,1302192
STI,2016-05-18,41.06,42.84,40.91,42.81,6091639
STT,2016-05-18,59.69,61.63,59.33,61.5,2352630
STX,2016-05-18,19.58,20.54,19.57,20.24,7862382
STZ,2016-05-18,157.48,157.51,153.44,154.48,3098784
SWKS,2016-05-18,62.1,64.36,62.01,63.57,2633155
SWK,2016-05-18,113.31,114.01,112.59,113.25,781104
SYF,2016-05-18,29.27,30.125,29.21,30.11,7386225
SYK,2016-05-18,109.85,110.67,109.14,109.86,998554
SYMC,2016-05-18,16.97,17.19,16.82,17,6908554
SYY,2016-05-18,49.08,49.23,48.45,48.7,4497769
TAP,2016-05-18,97.92,98.05,96.42,96.71,1862174
TDG,2016-05-18,248.5,250.14,246.56,248.03,608140
TEL,2016-05-18,58.19,58.77,57.83,58.2,1210938
TGT,2016-05-18,67.48,68.6189,65.5,68,36439310
TIF,2016-05-18,64.47,64.87,63.675,63.96,2041194
TJX,2016-05-18,75.01,75.31,73.82,74.72,5807904
TMK,2016-05-18,58.39,59.83,58.295,59.67,656133
TMO,2016-05-18,148.43,151.22,148.01,150.11,1715051
TPR,2016-05-18,37.73,37.83,37.17,37.38,3191240
TRIP,2016-05-18,65.28,65.65,63.41,64.17,2143874
TROW,2016-05-18,74.02,74.72,73.57,74.43,1787899
TRV,2016-05-18,110.27,111.89,109.98,111.3,1346945
TSCO,2016-05-18,91.68,91.99,90.78,91.56,1085434
TSN,2016-05-18,66.24,66.5,64.946,65.59,4059133
TSS,2016-05-18,53.41,53.82,52.94,53.5,1090245
TWX,2016-05-18,72.63,72.73,71.09,71.47,3664824
TXN,2016-05-18,57.23,58.505,57.18,58.01,4676929
TXT,2016-05-18,38.17,38.51,37.93,38.19,1137817
T,2016-05-18,39.09,39.15,38.27,38.45,25664732
UAA,2016-05-18,36.75,36.96,36.2,36.57,4563922
UAL,2016-05-18,44.91,46.28,44.83,45.27,4480389
UA,2016-05-18,34.33,34.4,33.7,34.22,980956
UDR,2016-05-18,35.98,36.08,35.24,35.73,1416545
UHS,2016-05-18,134.35,135.18,132.55,133.54,526502
ULTA,2016-05-18,204.45,208.305,203.18,206.45,1032977
UNH,2016-05-18,129.11,131.27,128.93,130.51,2253759
UNM,2016-05-18,34.34,35.38,34.255,35.28,2910632
UNP,2016-05-18,82.17,83.47,81.7,82.48,4432387
UPS,2016-05-18,100.84,101.83,100.05,101.3,3444553
URI,2016-05-18,63.7,66.27,63.55,64.86,2382262
USB,2016-05-18,40.75,41.77,40.7,41.62,12625288
UTX,2016-05-18,99.45,100.5,98.79,99.29,3340400
VAR,2016-05-18,83.19,84.64,82.97,83.56,1138231
VFC,2016-05-18,60.19,60.53,59.58,60.17,2051276
VIAB,2016-05-18,39.2,39.42,38.25,38.86,2386861
VLO,2016-05-18,55.36,57.405,55.3,56.44,5813422
VMC,2016-05-18,115.2,116.56,114.87,115.51,496411
VNO,2016-05-18,95.26,95.65,92.61,93.81,1352072
VRSK,2016-05-18,76.63,76.96,75.89,76.66,854008
VRSN,2016-05-18,83.37,84.29,82.7,83.7,710316
VRTX,2016-05-18,80.27,82.25,80.27,81.71,1934316
VTR,2016-05-18,66.09,66.24,64.445,65.38,2319112
VZ,2016-05-18,50.92,51.03,50.06,50.39,10481764
V,2016-05-18,76.71,77.88,76.4,77.43,6288521
WAT,2016-05-18,134.47,136.08,134.02,135.05,418961
WBA,2016-05-18,76.49,77.02,75.85,76.54,5884846
WDC,2016-05-18,36.83,38.94,36.51,38.46,7455399
WEC,2016-05-18,58.55,59.15,57.66,57.89,2047662
WFC,2016-05-18,47.68,48.72,47.62,48.65,30028165
WHR,2016-05-18,168.23,170.05,166.03,166.98,786135
WLTW,2016-05-18,123.22,125.395,122.52,125.27,629695
WMB,2016-05-18,21.5,21.76,20.66,20.83,7545314
WMT,2016-05-18,63.02,63.777,62.72,63.15,22255902
WM,2016-05-18,60.76,61.22,60.41,60.8,1391838
WRK,2016-05-18,38.01,38.44,37.102,37.4,1927781
WU,2016-05-18,19.03,19.23,18.89,19.08,2878300
WYNN,2016-05-18,90.41,91.64,88.09,88.45,2691399
WYN,2016-05-18,68.37,68.99,67.21,67.66,1034821
WY,2016-05-18,30.64,30.98,30.2216,30.46,4760536
XEC,2016-05-18,115.87,118.1,115,116.12,736168
XEL,2016-05-18,40.61,41.03,39.94,40.09,3696289
XLNX,2016-05-18,43.36,44.215,43.235,43.93,2731721
XL,2016-05-18,33.79,34.28,33.725,34.27,3155570
XOM,2016-05-18,89.8,90,88.65,89.35,9680277
XRAY,2016-05-18,60.46,61.22,60.08,61.07,1640468
XRX,2016-05-18,36.52,36.84,36.2,36.44,1260700
XYL,2016-05-18,43.29,43.66,43.02,43.26,1440999
YUM,2016-05-18,80.81,80.81,79.69,80.17,1908163
ZBH,2016-05-18,118.25,119.72,117.85,118.82,929394
ZION,2016-05-18,26.21,27.3801,26.16,27.34,4099634
ZTS,2016-05-18,46.35,47.22,46.31,46.96,3498454
AAL,2016-05-19,32.28,32.59,31.69,32.15,8875353
AAPL,2016-05-19,94.64,94.64,93.57,94.2,30442100
AAP,2016-05-19,134.12,144.22,132.98,143.54,5397186
ABBV,2016-05-19,60.06,60.35,58.9,59.28,9917904
ABC,2016-05-19,74.46,75.31,74.34,75.05,3019081
ABT,2016-05-19,37.56,37.68,36.89,37.24,8221339
ACN,2016-05-19,116.27,116.27,114.59,116.03,1752528
ADBE,2016-05-19,96.41,96.945,95.25,95.88,1988399
ADI,2016-05-19,55.67,56.03,55.03,55.7,1779091
ADM,2016-05-19,37.3,38.38,37,38.37,4223294
ADP,2016-05-19,84.76,85.26,84.36,85.14,1493913
ADSK,2016-05-19,57.69,58.24,56.83,57.52,2272064
ADS,2016-05-19,211.02,211.518,205.21,205.44,886283
AEE,2016-05-19,46.67,47.37,46.3,47.35,2160486
AEP,2016-05-19,63.18,63.87,62.61,63.85,2869700
AES,2016-05-19,10.65,10.77,10.49,10.74,7749561
AET,2016-05-19,109.91,111.33,108.64,109.72,1272425
AFL,2016-05-19,68.84,68.96,68.02,68.6,2433535
AGN,2016-05-19,228.5,230.13,225.02,226.89,2904484
AIG,2016-05-19,56.35,56.67,55.83,56.36,7840024
AIV,2016-05-19,41.19,41.42,41.03,41.18,681326
AIZ,2016-05-19,87.45,87.98,86.37,87.16,388435
AJG,2016-05-19,47.27,47.7,47.11,47.62,926955
AKAM,2016-05-19,50.68,51.29,50.06,50.68,838377
ALB,2016-05-19,75.69,76.67,75,75.77,1619735
ALGN,2016-05-19,75.62,77.09,74.92,75.97,664051
ALK,2016-05-19,66.06,66.58,64.43,65.39,1737672
ALLE,2016-05-19,66.68,67.41,66.47,67.21,1228141
ALL,2016-05-19,66.98,67.25,66.5875,66.84,2160702
ALXN,2016-05-19,140.9,142.3,137.64,139.03,1304226
AMAT,2016-05-19,19.79,20.04,19.72,19.91,14193312
AMD,2016-05-19,3.83,3.85,3.69,3.77,17696860
AME,2016-05-19,47.15,47.28,46.62,47.03,1625348
AMGN,2016-05-19,149.45,150.225,147.12,148.67,3023612
AMG,2016-05-19,163.14,165.27,160.56,161.75,371669
AMP,2016-05-19,96.74,97.98,95.52,96.61,1281024
AMT,2016-05-19,103.5,104.09,103.11,103.77,1146704
AMZN,2016-05-19,691.88,699.4,689.56,698.52,3025566
ANDV,2016-05-19,79.05,81.26,77.117,77.85,1645294
ANSS,2016-05-19,84.76,85.21,83.45,85.01,769878
ANTM,2016-05-19,135.38,137.01,133.38,133.79,1353707
AON,2016-05-19,104.95,105.21,103.94,104.78,774227
AOS,2016-05-19,39.825,39.975,39.335,39.8,1291008
APA,2016-05-19,55.82,57.21,54.27,56.98,6359511
APC,2016-05-19,48.02,49.52,47.51,49.22,3792017
APD,2016-05-19,141.74,142.63,140.4901,141.7,664491
APH,2016-05-19,55.29,55.59,54.99,55.32,1086646
ARE,2016-05-19,93.4,93.78,92.47,93.53,380065
ARNC,2016-05-19,26.76,27.39,26.34,27.36,8180212
ATVI,2016-05-19,38.23,38.37,37.54,37.8,7602458
AVB,2016-05-19,179.64,180.54,178.24,179.31,678606
AVGO,2016-05-19,143.03,144.66,141.12,142.74,1747768
AVY,2016-05-19,74.33,74.73,73.7,74.62,601183
AWK,2016-05-19,72.58,73.41,72.15,73.4,908364
AXP,2016-05-19,63.06,63.53,62.32,62.74,4587020
AYI,2016-05-19,246.25,247.41,243.19,245.9,268534
AZO,2016-05-19,745,758.97,742.63,756.52,420348
A,2016-05-19,44.07,44.82,43.975,44.56,3660160
BAC,2016-05-19,14.595,14.865,14.43,14.53,106156946
BAX,2016-05-19,44.37,44.65,43.05,43.16,18350137
BA,2016-05-19,130.24,130.43,127.085,128.08,5061552
BBT,2016-05-19,34.65,35.145,34.57,35.01,7800509
BBY,2016-05-19,30.8,31.56,30.7673,31.53,4937222
BDX,2016-05-19,164.58,165.37,162.25,163.94,1127633
BEN,2016-05-19,35.27,35.44,34.78,35.21,3699936
BF.B,2016-05-19,47.55,47.81,47.36,47.655,1300870
BIIB,2016-05-19,262.8,264.7,256.42,258.72,1281160
BK,2016-05-19,40.85,41.26,40.49,40.83,5677441
BLK,2016-05-19,350.38,353.22,345.69,350.57,555533
BLL,2016-05-19,35.52,35.8,35.225,35.71,2583520
BMY,2016-05-19,70.63,71,69.56,70.33,5425000
BRK.B,2016-05-19,141.07,141.65,139.68,140.79,2803680
BSX,2016-05-19,22.15,22.31,22.0231,22.17,7417586
BWA,2016-05-19,33.11,33.42,32.205,32.32,1996129
BXP,2016-05-19,125.44,126.17,123.45,123.71,1193613
CAG,2016-05-19,44.61,44.78,44.22,44.72,1510519
CAH,2016-05-19,77.19,78.2,76.71,77.33,1692488
CAT,2016-05-19,69.93,70.12,69.035,69.43,6137069
CA,2016-05-19,31.17,31.4,30.92,31.19,2147488
CBG,2016-05-19,28.21,28.32,27.335,27.76,2510860
CBOE,2016-05-19,62.52,63.55,62.34,63.29,388430
CBS,2016-05-19,52.14,52.24,51.32,52.1,4529467
CB,2016-05-19,124.94,125.05,124.08,124.85,954465
CCI,2016-05-19,89.62,89.93,89.13,89.53,1883154
CCL,2016-05-19,49.94,50.09,49.25,49.55,3408722
CDNS,2016-05-19,23.76,24.03,23.54,23.77,2607625
CELG,2016-05-19,100.3,100.92,99.03,99.94,3643980
CERN,2016-05-19,53.25,53.78,52.84,53.62,1877788
CFG,2016-05-19,22.94,23.485,22.62,22.9,4818798
CF,2016-05-19,28.63,29.22,28.23,28.74,3459606
CHD,2016-05-19,53.5,53.68,48.415,49.545,9170510
CHK,2016-05-19,3.78,3.89,3.59,3.86,31395461
CHRW,2016-05-19,72.58,73.38,72.5,73.1,828887
CHTR,2016-05-19,225.8,230.49,225.73,227.57,4343440
CINF,2016-05-19,67.42,67.74,67.12,67.65,374275
CI,2016-05-19,128.6,130.07,127.2,129.06,684462
CLX,2016-05-19,127.93,130.38,127.5,129.98,1272931
CL,2016-05-19,69.96,70.45,69.53,70.43,2728303
CMA,2016-05-19,44.74,45.14,43.98,44.37,2631583
CMCSA,2016-05-19,30,30.295,29.8075,30.125,17932460
CME,2016-05-19,96.5,97.22,95.6744,95.78,1358873
CMG,2016-05-19,447.18,454.37,447.18,450.64,606551
CMI,2016-05-19,110.33,110.76,106.26,108.08,2950974
CMS,2016-05-19,40.13,40.87,39.85,40.83,2006447
CNC,2016-05-19,56.62,57.61,56.155,56.63,1657235
CNP,2016-05-19,21.4,21.91,21.25,21.89,3391150
COF,2016-05-19,70.38,71.79,69.88,70.53,3460718
COG,2016-05-19,22.81,23.3,22.7,23.19,6565588
COL,2016-05-19,88.59,88.91,87.61,88.38,704041
COO,2016-05-19,157.49,159.76,156.845,159.29,296489
COP,2016-05-19,42.75,43.62,42.07,43.36,6284265
COST,2016-05-19,142.45,143.08,141.42,142.7,2830546
COTY,2016-05-19,25.4,25.45,25.02,25.13,647230
CPB,2016-05-19,63.3,64.13,62.92,63.98,2970376
CRM,2016-05-19,82.26,82.48,80.152,81.09,13765002
CSCO,2016-05-19,27.99,28.29,27.4,27.57,50174629
CSRA,2016-05-19,24.3,24.72,24.24,24.58,724702
CSX,2016-05-19,25.38,25.71,25.255,25.55,6642780
CTAS,2016-05-19,90.95,91.72,90.64,91.42,578692
CTL,2016-05-19,26.88,27.11,26.65,26.92,6537034
CTSH,2016-05-19,61.59,62.15,61.45,62.01,3594888
CTXS,2016-05-19,82.46,82.72,81.1401,82.24,1016271
CVS,2016-05-19,101.58,102.11,100.51,100.95,3617742
CVX,2016-05-19,99.26,100.08,98.52,99.85,6241093
CXO,2016-05-19,114.73,116.95,111.93,116.89,1399803
C,2016-05-19,45.6,46.06,44.63,45.06,23036064
DAL,2016-05-19,43.27,43.88,42.55,43.1,8860801
DE,2016-05-19,82.18,83.34,81.68,82.25,5061996
DFS,2016-05-19,54.25,54.88,53.91,54.44,2793244
DGX,2016-05-19,76.58,77.23,75.773,76.16,617853
DG,2016-05-19,80.6,82.28,80.6,82,2441485
DHI,2016-05-19,29.12,29.31,28.82,29.24,2987835
DHR,2016-05-19,97.76,98.18,97.03,97.97,2841949
DISCA,2016-05-19,26.61,26.715,26.06,26.1,3524795
DISCK,2016-05-19,25.78,25.91,25.09,25.1,2941886
DISH,2016-05-19,44.68,45.1,44.345,44.39,2174903
DIS,2016-05-19,98.58,98.61,97.51,98.41,7063535
DLR,2016-05-19,92.85,93.14,90.89,92.69,2593040
DLTR,2016-05-19,76.3,77.1,75.65,76.91,3338795
DOV,2016-05-19,65.08,65.08,63.38,64.11,1747775
DPS,2016-05-19,91.77,92.31,91.54,92.2,665320
DRE,2016-05-19,22.8,22.93,22.64,22.89,1739782
DRI,2016-05-19,62.89,65.91,62.89,65.9,3373654
DTE,2016-05-19,87.39,88.68,86.81,88.65,629803
DUK,2016-05-19,76.17,77.01,75.72,76.97,2882963
DVA,2016-05-19,76.72,78,76.45,77.34,879678
DVN,2016-05-19,33.55,34.23,32.771,33.9,8081030
D,2016-05-19,69.27,70.9,68.71,70.88,2902106
EA,2016-05-19,74.22,74.22,72.94,73.5,3236662
EBAY,2016-05-19,23.59,23.67,23.25,23.42,5194098
ECL,2016-05-19,115.86,116.27,114.99,116.16,943486
ED,2016-05-19,71.09,71.86,70.31,71.83,2109576
EFX,2016-05-19,122.5,122.98,121.33,122.55,502656
EIX,2016-05-19,68.8,69.58,68.47,69.58,1651397
EL,2016-05-19,90.04,91.09,89.84,91.01,1651720
EMN,2016-05-19,73.06,73.86,72.61,73.02,869338
EMR,2016-05-19,50.54,50.58,49.48,50.14,6088640
EOG,2016-05-19,79.15,80.19,77.66,80.08,3798518
EQIX,2016-05-19,338.98,345.48,338.98,343.05,610502
EQR,2016-05-19,67.03,67.31,66.59,66.82,1955102
EQT,2016-05-19,69.57,69.74,68.29,69.32,1131082
ESRX,2016-05-19,71.9,72.81,71.41,72.35,2422247
ESS,2016-05-19,221.86,221.9,219.46,221.32,283051
ES,2016-05-19,54.51,55.32,54.28,55.29,1894174
ETFC,2016-05-19,26.52,26.91,26.01,26.39,3533655
ETN,2016-05-19,59.64,59.74,58.86,59.54,3452133
ETR,2016-05-19,73.07,74.385,72.67,74.32,1278844
EW,2016-05-19,99.8,99.8,97.2,97.82,4886514
EXC,2016-05-19,33.6,34.26,33.55,34.18,4812302
EXPD,2016-05-19,47.46,47.9,47.1,47.76,1066708
EXPE,2016-05-19,109.49,110.43,107.7601,108.56,2241324
EXR,2016-05-19,90.39,90.76,89.51,89.75,1013433
FAST,2016-05-19,45,45.24,44.45,44.51,2279016
FBHS,2016-05-19,56.16,56.74,55.83,56.68,1130552
FB,2016-05-19,117.05,117.49,115.88,116.81,20544109
FCX,2016-05-19,10.33,11.02,10.22,10.98,48054297
FDX,2016-05-19,158.46,160.22,157.835,159.11,1102086
FE,2016-05-19,31.96,32.365,31.83,32.35,3386279
FFIV,2016-05-19,105.53,107.29,103.735,104.84,952276
FISV,2016-05-19,102.04,102.32,100.98,101.78,646769
FIS,2016-05-19,72.05,72.74,71.73,72.61,1753941
FITB,2016-05-19,18.1,18.355,17.85,18.14,8796085
FLIR,2016-05-19,29.43,29.84,29.27,29.74,663658
FLR,2016-05-19,49.28,49.75,48.96,49.38,1206228
FLS,2016-05-19,45.47,45.525,44.53,44.91,668762
FL,2016-05-19,56.93,58.99,56.51,58.55,6286107
FMC,2016-05-19,45.4,46.09,44.9,45.71,1977812
FOXA,2016-05-19,28.09,28.16,27.68,27.92,9040299
FOX,2016-05-19,28.44,28.49,28.03,28.25,1745691
FRT,2016-05-19,150.1,151.22,148.4,150.63,326803
FTI,2016-05-19,29.01,29.01,27.29,27.3,9088882
F,2016-05-19,13.1,13.195,13.02,13.09,24117796
GD,2016-05-19,143.46,143.96,142.31,143.59,1236925
GE,2016-05-19,29.33,29.45,29.06,29.36,34044846
GGP,2016-05-19,26.26,26.49,26.02,26.2,6574773
GILD,2016-05-19,82.31,82.59,81.28,82.14,9272366
GIS,2016-05-19,62.28,62.95,62.06,62.92,2577119
GLW,2016-05-19,18.83,19.03,18.745,18.94,9203652
GM,2016-05-19,30.51,30.68,30.17,30.32,10142160
GOOGL,2016-05-19,718.3,720.5,710.305,715.31,1529910
GOOG,2016-05-19,702.36,706,696.8,700.32,1670234
GPC,2016-05-19,92.93,93.97,92.25,93.48,700695
GPN,2016-05-19,73.84,74.36,72.88,74.2,986246
GPS,2016-05-19,17.31,17.49,17,17.28,10315680
GRMN,2016-05-19,39.69,39.96,39.24,39.82,662063
GS,2016-05-19,158.68,159.9499,154.52,154.7,4711959
GT,2016-05-19,27.19,27.42,26.85,27.06,3307944
GWW,2016-05-19,221.77,223.875,219.38,221.75,495183
HAL,2016-05-19,40,40.43,39.32,40.14,7570701
HAS,2016-05-19,84.52,85.13,83.8,84.87,493847
HBAN,2016-05-19,10.22,10.34,10.07,10.22,11327672
HBI,2016-05-19,26.79,27.21,26.58,26.99,2603837
HCA,2016-05-19,76.07,77.15,75.69,76.72,2396906
HCN,2016-05-19,68.56,68.96,68.22,68.4,3606345
HCP,2016-05-19,32.22,32.44,31.99,32.26,2583722
HD,2016-05-19,131.45,132.13,130.78,131.73,4577199
HES,2016-05-19,57.01,57.54,55.54,57.26,3838386
HIG,2016-05-19,44.13,44.22,43.7201,44.05,2201388
HII,2016-05-19,153.5,154.57,152.54,154.04,156555
HOG,2016-05-19,44.17,44.31,43.27,43.81,2310647
HOLX,2016-05-19,33.28,33.49,32.961,33.28,2672167
HON,2016-05-19,112.01,112.5625,110.7203,112.32,3026116
HPE,2016-05-19,15.51,15.79,15.38,15.78,6684880
HPQ,2016-05-19,11.47,11.55,11.31,11.44,10828740
HP,2016-05-19,57.1,57.82,56.35,57.45,1600935
HRB,2016-05-19,20.34,20.42,20.025,20.16,2014489
HRL,2016-05-19,35.47,35.665,34.76,35.37,8261784
HRS,2016-05-19,76.86,77.57,76.55,77.51,848859
HSIC,2016-05-19,85.045,85.82,84.55,85.445,621228
HST,2016-05-19,14.84,14.88,14.3,14.66,17185528
HSY,2016-05-19,89.6,90.64,89.17,90.64,1219112
HUM,2016-05-19,168.89,169.98,167.34,168.33,898336
IBM,2016-05-19,146.48,146.93,143.955,144.93,3685595
ICE,2016-05-19,52.3,52.596,51.908,52.126,4613685
IDXX,2016-05-19,87.75,88.39,87.22,88.18,542663
IFF,2016-05-19,126.5,128.13,125.76,128,442472
ILMN,2016-05-19,139.19,139.97,136.34,138.03,567573
INCY,2016-05-19,76.99,78.95,74.92,76.04,931974
INFO,2016-05-19,33.75,34.06,33.24,34.03,716580
INTC,2016-05-19,29.77,29.93,29.5,29.63,21740870
INTU,2016-05-19,101.77,102.47,100.72,101.42,834389
IPG,2016-05-19,23.4,23.63,23.22,23.6,5750239
IP,2016-05-19,40.2,40.3,39.52,40.26,3753938
IQV,2016-05-19,65.41,66,64.51,64.92,1489749
IRM,2016-05-19,36.32,36.5,35.76,36.33,2542954
IR,2016-05-19,64.74,64.84,63.69,64.01,2587547
ISRG,2016-05-19,207.1265,208.5498,206.0931,207.9298,774180
ITW,2016-05-19,102.58,103.3,101.68,102.76,1233806
IT,2016-05-19,97.32,98.46,96.76,98.13,247035
IVZ,2016-05-19,28.67,29,28.38,28.79,4261474
JBHT,2016-05-19,79.44,80.32,79.19,80.08,829710
JCI,2016-05-19,41.8429,42.4188,41.644,42.2513,2990229
JEC,2016-05-19,48.95,49.37,48.34,48.92,1053080
JNJ,2016-05-19,112.99,113.04,112.2,112.86,8232205
JNPR,2016-05-19,22.56,22.705,22.18,22.37,4416645
JPM,2016-05-19,63.53,64.22,62.9,63.39,16076159
JWN,2016-05-19,36.67,37.36,36.51,37.11,6326372
KEY,2016-05-19,12.49,12.67,12.28,12.39,14295871
KHC,2016-05-19,80.85,83.02,80.61,83,3932845
KIM,2016-05-19,27,27.22,26.79,27.17,3280389
KLAC,2016-05-19,68,68.25,67.73,67.88,708918
KMB,2016-05-19,125.73,126.87,125.41,126.8,1359683
KMI,2016-05-19,16.93,17.37,16.82,17.26,13079431
KMX,2016-05-19,50.79,51.91,50.72,51.32,1910006
KORS,2016-05-19,40.66,41.46,40.36,40.7,3620653
KO,2016-05-19,44.25,44.39,44.04,44.32,10659524
KR,2016-05-19,34.49,34.91,34.3,34.83,8330435
KSS,2016-05-19,34.97,35.28,34.34,34.94,4565714
KSU,2016-05-19,90.13,90.83,88.78,90.51,1230714
K,2016-05-19,74.83,75.37,74.54,75.24,1877265
LB,2016-05-19,60,63.32,60,60.62,10324185
LEG,2016-05-19,48.27,48.63,47.95,48.52,460818
LEN,2016-05-19,42.4314,42.8333,42.0882,42.6372,2409526
LH,2016-05-19,125.63,127.32,125.09,126.1,469789
LKQ,2016-05-19,31.7,31.76,31.23,31.46,5400411
LLL,2016-05-19,137.24,138,136.38,136.85,570484
LLY,2016-05-19,75.12,75.23,73.74,74.31,4848834
LMT,2016-05-19,239.68,241.07,237.79,238.89,1360561
LNC,2016-05-19,44.77,45.28,43.92,44.38,2499400
LNT,2016-05-19,35.19,35.785,35.085,17.87,1231722
LOW,2016-05-19,78.61,80,78.23,79.86,7037506
LRCX,2016-05-19,73.66,74.05,72.99,73.32,1821647
LUK,2016-05-19,17.6,17.79,17.42,17.79,2477324
LUV,2016-05-19,42.75,42.958,41.5,42.17,5693698
LYB,2016-05-19,81.57,81.66,80.01,80.84,3164549
L,2016-05-19,40.01,40.3,39.74,39.89,1424005
MAA,2016-05-19,98.57,99.47,98.19,99.09,278855
MAC,2016-05-19,72.34,73.14,71.82,72.93,949716
MAR,2016-05-19,65.14,65.25,64.11,64.97,3533047
MAS,2016-05-19,31.07,31.4,30.98,31.35,3134909
MAT,2016-05-19,29.81,30.33,29.7,30.31,3827519
MA,2016-05-19,95.14,95.5,94.0801,94.7,2268928
MCD,2016-05-19,125.48,125.6,124.68,125.29,6255136
MCHP,2016-05-19,47.52,48.03,47.14,47.64,1158893
MCK,2016-05-19,179.54,183.93,178.4,180.96,3491578
MCO,2016-05-19,93.96,94.09,92.4,93.07,1071304
MDLZ,2016-05-19,43.56,43.56,42.57,43.27,5262532
MDT,2016-05-19,80.43,80.67,79.64,80,5106445
MET,2016-05-19,44.58,45.17,43.81,44.31,5588491
MGM,2016-05-19,21.54,21.86,21.33,21.51,5752209
MHK,2016-05-19,191.51,193.2926,189.55,191.17,361224
MKC,2016-05-19,95,96.15,94.67,96.07,534165
MLM,2016-05-19,184.56,185.49,183.21,184.94,914595
MMC,2016-05-19,64.09,64.22,63.85,64.18,1539175
MMM,2016-05-19,165.37,166.06,163.17,165.11,1657333
MNST,2016-05-19,49.2433,49.7666,49.1633,49.4866,2391279
MON,2016-05-19,102.39,103.46,100.4,100.55,12506061
MOS,2016-05-19,25.22,25.82,25.05,25.67,4506616
MO,2016-05-19,62.88,63.38,62.57,63.35,4379774
MPC,2016-05-19,36.13,37.12,35.607,36.1,6881387
MRK,2016-05-19,54.16,54.98,54.08,54.58,8733895
MRO,2016-05-19,12.35,12.88,12.11,12.74,17303595
MSFT,2016-05-19,50.47,50.62,49.82,50.32,23842358
MSI,2016-05-19,69.36,69.76,68.29,68.72,1240959
MS,2016-05-19,27.07,27.35,26.44,26.61,11487084
MTB,2016-05-19,115.88,117.09,114.24,115.82,684196
MTD,2016-05-19,367.52,375.73,360.8,363.35,262117
MU,2016-05-19,10,10.26,9.915,10.07,18852915
MYL,2016-05-19,41.83,42.42,40.5,41.12,3702086
M,2016-05-19,30.2,30.89,30.1,30.87,15603779
NAVI,2016-05-19,12.64,12.83,12.345,12.42,3178728
NBL,2016-05-19,34.67,35.05,34.15,34.85,3513864
NCLH,2016-05-19,47.2,47.5697,46.19,46.39,1319967
NDAQ,2016-05-19,62.84,63.45,62.67,63.04,634351
NEE,2016-05-19,117.13,118.45,116.5,118.41,2060655
NEM,2016-05-19,32.53,34.354,32.37,34.14,10224041
NFLX,2016-05-19,90.16,91.27,88.3,89.55,11450323
NFX,2016-05-19,38.48,39.76,38.19,39.71,2743152
NI,2016-05-19,23.31,23.59,23.12,23.52,3049121
NKE,2016-05-19,55.82,57.3,55.67,57.04,9376468
NLSN,2016-05-19,51.77,51.925,51.07,51.59,1183955
NOC,2016-05-19,212.5,213.01,209.68,211.07,930000
NOV,2016-05-19,31.06,31.65,30.91,31.09,6966343
NRG,2016-05-19,15.17,15.7,15.08,15.49,3255722
NSC,2016-05-19,85.52,85.84,83.67,84.33,1624839
NTAP,2016-05-19,23.62,23.78,23.2532,23.4,2058912
NTRS,2016-05-19,71.75,71.8,70,71,1922850
NUE,2016-05-19,45.45,46.66,45.32,46.54,2335646
NVDA,2016-05-19,43.19,43.8586,43.13,43.55,9971981
NWL,2016-05-19,46.96,47.23,46.5,47.17,3242046
NWSA,2016-05-19,11.52,11.65,11.48,11.52,3323012
NWS,2016-05-19,11.95,12.03,11.9,11.94,1106621
OKE,2016-05-19,39.56,41.71,39.22,41.54,2662681
OMC,2016-05-19,82.9,83,81.92,82.41,1874220
ORCL,2016-05-19,39.16,39.24,38.56,38.84,15124376
ORLY,2016-05-19,249.03,256.1,248.0212,255.46,1023786
OXY,2016-05-19,74.5,75,73.82,74.84,3963816
O,2016-05-19,58.85,59.16,58.5,59.05,6157478
PAYX,2016-05-19,51.42,51.8,51.09,51.71,1236801
PBCT,2016-05-19,15.31,15.42,15.16,15.27,4161070
PCAR,2016-05-19,54.75,54.92,52.98,53.34,4510995
PCG,2016-05-19,56.71,57.555,56.39,57.54,1550350
PCLN,2016-05-19,1250.78,1258.9,1233.89,1250.31,549344
PDCO,2016-05-19,44.89,45.14,44.64,45.03,706620
PEG,2016-05-19,44.11,44.8,43.82,44.79,2292276
PEP,2016-05-19,100.75,101.44,100.3,101.33,4722434
PFE,2016-05-19,33.16,33.43,32.96,33.38,26656342
PFG,2016-05-19,43.1,43.4,42.01,42.36,1998677
PGR,2016-05-19,32.24,32.69,32.06,32.56,4692612
PG,2016-05-19,79.64,80.225,79.45,80.19,6242522
PHM,2016-05-19,17.87,18.03,17.58,17.79,3345504
PH,2016-05-19,109.88,110.035,107.72,109,1150146
PKG,2016-05-19,64,64.87,63.1201,64.13,748392
PKI,2016-05-19,53.8,54.02,53.17,53.97,695483
PLD,2016-05-19,46.33,46.75,46.11,46.52,2257652
PM,2016-05-19,98.54,98.595,97.2,98.36,3466857
PNC,2016-05-19,87.86,88.86,87.02,87.88,2321701
PNR,2016-05-19,58.66,58.77,57.67,58.36,2136641
PNW,2016-05-19,70.5,71.46,70.11,71.41,495944
PPG,2016-05-19,106,106.65,104.96,105.64,1153855
PPL,2016-05-19,37.28,37.93,37.1,37.9,3854236
PRGO,2016-05-19,94.04,94.13,91.05,91.94,2034196
PRU,2016-05-19,78.7,79.33,77.11,77.81,2743841
PSA,2016-05-19,251.25,252.94,248.56,249.8,1183670
PSX,2016-05-19,77.55,77.96,76.68,77.65,2240859
PVH,2016-05-19,86.22,88.65,85.19,86.42,1035913
PWR,2016-05-19,22.29,22.64,22.13,22.57,2607770
PXD,2016-05-19,162.07,163.365,157.64,162.84,2187055
PX,2016-05-19,110.64,111.92,109.51,110.06,1429401
PYPL,2016-05-19,38.81,38.88,37.31,37.65,17041329
QCOM,2016-05-19,52.71,53.08,52.26,52.76,8613953
QRVO,2016-05-19,46.71,48.07,46.37,47.17,1696640
RCL,2016-05-19,77.84,78.04,76.39,76.8,1865214
REGN,2016-05-19,387.12,394.01,379.33,383.3,1256175
REG,2016-05-19,74.69,75.525,74.02,75.37,547103
RE,2016-05-19,180.6,182.31,179.18,179.89,382600
RF,2016-05-19,9.52,9.7,9.34,9.47,19345740
RHI,2016-05-19,39.09,39.39,38.73,39.22,974894
RHT,2016-05-19,72.8,73.29,72.01,72.44,790911
RJF,2016-05-19,52.25,52.68,50.9,51.57,632862
RL,2016-05-19,89.19,90.33,87.74,89.16,1435134
RMD,2016-05-19,56.71,57.07,56.28,56.84,562060
ROK,2016-05-19,111.22,111.37,109.32,110.23,1087077
ROP,2016-05-19,179.61,180.52,178.24,179.99,616431
ROST,2016-05-19,54.63,55.86,54.62,55.52,5564905
RRC,2016-05-19,38.08,40.77,37.84,39.95,6230234
RSG,2016-05-19,47.47,47.785,47.27,47.7,867650
RTN,2016-05-19,129.88,130.21,128.4,129.23,1225196
SBAC,2016-05-19,98.39,98.39,96.68,97.44,1641818
SBUX,2016-05-19,54.43,54.615,54.19,54.55,7582848
SCG,2016-05-19,67.06,68.38,66.58,68.35,687158
SCHW,2016-05-19,29.02,29.52,28.54,28.96,8894511
SEE,2016-05-19,46.69,47.01,45.76,46.69,2507478
SHW,2016-05-19,291.04,291.97,287.4652,288.34,473282
SIG,2016-05-19,106.06,109.125,105.23,108.67,1388859
SJM,2016-05-19,126.28,127.14,125.67,127.08,565107
SLB,2016-05-19,72.57,74.36,72,74.2,8874796
SLG,2016-05-19,98.55,99.48,97.29,98.33,687012
SNA,2016-05-19,162.29,162.32,160.3,161.72,409723
SNI,2016-05-19,61.98,62.74,61.3,61.96,1304336
SNPS,2016-05-19,49.19,49.43,47.87,48.74,1256320
SO,2016-05-19,47.99,48.69,47.621,48.67,4039366
SPGI,2016-05-19,106.19,107.07,105.25,106.85,871246
SPG,2016-05-19,191.97,194.26,191.25,193.85,1913875
SRCL,2016-05-19,97.99,98.71,96.63,97.3,1228083
SRE,2016-05-19,101.79,103.14,101.17,102.98,1276281
STI,2016-05-19,42.48,43.18,42.1,42.62,4997292
STT,2016-05-19,61.03,61.61,60.09,60.72,2224222
STX,2016-05-19,20.15,20.56,20.01,20.52,8915783
STZ,2016-05-19,154.26,156.16,154.076,156.09,1247968
SWKS,2016-05-19,63,63.84,61.8302,62.8,2578672
SWK,2016-05-19,112.4,112.6212,111.07,112.33,795729
SYF,2016-05-19,29.86,30.25,29.58,29.94,6118536
SYK,2016-05-19,109.23,109.61,108.62,109.49,804507
SYMC,2016-05-19,16.88,17.07,16.77,16.89,5968053
SYY,2016-05-19,48.62,49.1,48.57,49.07,3488706
TAP,2016-05-19,96.71,97.57,96,97.49,859395
TDG,2016-05-19,247.55,248.64,244.36,247.73,363639
TEL,2016-05-19,57.84,58.32,57.44,57.75,1395906
TGT,2016-05-19,68.16,68.71,66.79,67.06,12987727
TIF,2016-05-19,63.94,64.76,63.15,63.28,4425908
TJX,2016-05-19,74.77,76.12,74.56,75.8,3994991
TMK,2016-05-19,59.28,59.65,58.65,59.08,523065
TMO,2016-05-19,149.51,149.56,146.93,148.42,1427989
TPR,2016-05-19,37.59,38.21,37.51,38.1,3315675
TRIP,2016-05-19,64.07,64.53,62.57,63.25,1594894
TROW,2016-05-19,73.99,74.28,73.04,73.74,1217614
TRV,2016-05-19,110.53,110.97,109.86,110.1,1638255
TSCO,2016-05-19,91.62,92.87,91.39,92.69,563737
TSN,2016-05-19,65,65.6319,64.59,65.02,4208734
TSS,2016-05-19,53.43,53.74,52.74,53.33,847692
TWX,2016-05-19,71.48,71.87,70.44,71.59,4537054
TXN,2016-05-19,57.54,57.88,56.79,57.23,4326540
TXT,2016-05-19,37.9,37.96,37.29,37.53,916856
T,2016-05-19,38.27,38.47,37.77,38.44,27414773
UAA,2016-05-19,36.68,37.65,36.61,37.44,6572880
UAL,2016-05-19,44.73,45.29,43.65,44.01,5576295
UA,2016-05-19,33.78,35,33.78,34.85,1057401
UDR,2016-05-19,35.37,35.45,35.02,35.3,1222884
UHS,2016-05-19,132.54,134.47,132.16,133.69,697753
ULTA,2016-05-19,205,208.63,205,207.89,523352
UNH,2016-05-19,129.69,131.12,128.76,130,2756045
UNM,2016-05-19,35.06,35.5,34.56,35.1,1764764
UNP,2016-05-19,81.55,81.82,80.68,81.44,3776685
UPS,2016-05-19,100.75,101.86,100.46,101.29,2475695
URI,2016-05-19,64.15,64.72,62.65,64.1,1874691
USB,2016-05-19,41.4,41.7,41.025,41.52,9545359
UTX,2016-05-19,98.67,98.94,97.94,98.51,3138885
VAR,2016-05-19,83.02,83.32,82.39,82.91,490157
VFC,2016-05-19,60.31,61.12,59.6343,60.28,2257426
VIAB,2016-05-19,38.56,38.88,37.945,38.41,1971718
VLO,2016-05-19,56.05,57.17,54.83,55.4,5244684
VMC,2016-05-19,114.63,114.87,113.35,113.89,951517
VNO,2016-05-19,92.71,93.29,90.13,92.66,744734
VRSK,2016-05-19,75.96,76.525,75.76,76.34,649390
VRSN,2016-05-19,83.54,83.57,82.06,82.9,609301
VRTX,2016-05-19,80.89,82.29,80.25,81.01,1674371
VTR,2016-05-19,64.71,64.99,64.28,64.91,1994271
VZ,2016-05-19,50,50.02,49.12,49.63,16022403
V,2016-05-19,76.87,77.25,76.22,76.88,5552176
WAT,2016-05-19,134.4,135.06,133.43,134.92,418520
WBA,2016-05-19,76.02,76.98,75.735,76.21,3014951
WDC,2016-05-19,38.47,38.62,37.64,38.37,5128435
WEC,2016-05-19,57.65,58.44,57.25,58.42,1589250
WFC,2016-05-19,48.44,48.96,48.16,48.38,13604146
WHR,2016-05-19,165.98,167.88,164.59,167.67,819810
WLTW,2016-05-19,124.52,125.47,122.69,125.12,598200
WMB,2016-05-19,20.43,21.59,20.11,21.54,10950475
WMT,2016-05-19,68.1,69.33,67.5,69.2,35076690
WM,2016-05-19,60.63,60.84,60.4675,60.76,1627713
WRK,2016-05-19,37.44,37.44,36.12,37,1489030
WU,2016-05-19,18.94,19.06,18.75,18.89,2585433
WYNN,2016-05-19,87.7,89.32,87.16,88.45,2505311
WYN,2016-05-19,66.87,67.19,66.19,66.76,1246494
WY,2016-05-19,30.25,30.38,29.99,30.31,5258187
XEC,2016-05-19,114.21,115.735,112.81,115.42,1069181
XEL,2016-05-19,39.95,40.52,39.69,40.51,2560169
XLNX,2016-05-19,43.79,44.06,43.46,43.84,4267619
XL,2016-05-19,34.03,34.27,33.835,34.06,2371956
XOM,2016-05-19,88.61,90.16,88.45,90.11,14397937
XRAY,2016-05-19,60.62,61.04,59.91,60.31,1287317
XRX,2016-05-19,36.6,36.72,36.04,36.2,1082353
XYL,2016-05-19,42.9,43.13,42.71,43.07,899838
YUM,2016-05-19,79.99,80.23,79.22,80.07,1994770
ZBH,2016-05-19,118.23,118.94,116.93,118.19,1003004
ZION,2016-05-19,27.1,27.78,26.69,26.94,3738793
ZTS,2016-05-19,46.79,46.93,45.92,46.43,2189232
AAL,2016-05-20,32.3,32.81,31.95,32.01,7277953
AAPL,2016-05-20,94.64,95.43,94.52,95.22,32025968
AAP,2016-05-20,143.36,147.16,142.78,146.39,1948496
ABBV,2016-05-20,59.63,60.05,59.03,59.69,11259353
ABC,2016-05-20,75.14,75.33,74.36,74.82,2544887
ABT,2016-05-20,37.55,37.78,37.48,37.6,7807640
ACN,2016-05-20,116.1,116.91,116.1,116.47,1538235
ADBE,2016-05-20,96.1,97.12,95.86,96.88,2218291
ADI,2016-05-20,56.01,57.1,55.98,56.54,1928902
ADM,2016-05-20,38.59,40.13,38.54,39.83,6354545
ADP,2016-05-20,85.46,86.08,85.288,85.47,1381976
ADSK,2016-05-20,57.3,57.98,55.35,56.19,4816156
ADS,2016-05-20,206.7,207.29,205.24,206.41,538277
AEE,2016-05-20,47.49,47.61,46.85,47.24,2855698
AEP,2016-05-20,64.05,64.1,63.35,63.8,2226237
AES,2016-05-20,10.76,10.9,10.73,10.89,2864840
AET,2016-05-20,110.38,111.43,110.2,110.64,1160289
AFL,2016-05-20,68.68,68.85,68.43,68.73,2518104
AGN,2016-05-20,228.13,230.355,226.64,229.49,2272680
AIG,2016-05-20,56.65,57.5,56.54,56.97,6300243
AIV,2016-05-20,41.39,41.65,41.11,41.53,838932
AIZ,2016-05-20,87.76,88.45,87.04,87.7,474729
AJG,2016-05-20,47.67,48.08,47.67,47.78,835106
AKAM,2016-05-20,51.05,51.99,50.95,51.73,1584861
ALB,2016-05-20,76.42,77.38,76.12,76.36,1246737
ALGN,2016-05-20,76.48,78.25,76.14,77.43,783619
ALK,2016-05-20,65.65,66.27,65.07,65.21,1131871
ALLE,2016-05-20,67.69,68.61,67.27,67.36,583117
ALL,2016-05-20,67.11,67.71,66.96,67.15,1889053
ALXN,2016-05-20,139.29,143,139.22,142.52,975544
AMAT,2016-05-20,21.72,22.7775,21.7,22.66,53384957
AMD,2016-05-20,3.83,3.9,3.81,3.87,13799647
AME,2016-05-20,47.37,47.71,47.12,47.53,1121100
AMGN,2016-05-20,148.92,151.71,148.65,150.18,3076109
AMG,2016-05-20,163.34,167.01,162.36,165.35,357616
AMP,2016-05-20,97.26,98.24,97.11,97.67,883140
AMT,2016-05-20,104.28,104.43,103.6301,104.01,1632898
AMZN,2016-05-20,701.05,707.24,700,702.8,2916165
ANDV,2016-05-20,78.08,79.18,77.16,79.09,1521335
ANSS,2016-05-20,85.12,86.81,84.815,86.25,864006
ANTM,2016-05-20,134.62,135.99,133.82,135.73,1085829
AON,2016-05-20,105.19,105.78,104.6401,105.39,1020864
AOS,2016-05-20,40.075,40.6099,39.745,40.26,1490240
APA,2016-05-20,57.17,57.61,56.265,57.11,3241427
APC,2016-05-20,49.6,49.8282,48.72,49.3,3119409
APD,2016-05-20,142.54,142.86,141.09,141.44,622364
APH,2016-05-20,55.72,56.175,55.72,56.04,1196716
ARE,2016-05-20,93.94,95.68,93.385,95.63,617507
ARNC,2016-05-20,27.69,27.8367,27.06,27.33,6293645
ATVI,2016-05-20,37.81,37.9434,37.16,37.53,11641830
AVB,2016-05-20,179.91,180.89,179,180.44,900062
AVGO,2016-05-20,144.13,147.67,143.71,146.73,2588947
AVY,2016-05-20,73.97,74.28,73.28,73.31,1744686
AWK,2016-05-20,73.6,73.87,72.96,73.41,3492572
AXP,2016-05-20,63.16,64.14,62.95,63.92,5278321
AYI,2016-05-20,247.98,252.6,246.08,250.84,346960
AZO,2016-05-20,759.24,769.16,755.87,761.56,386192
A,2016-05-20,44.86,45.22,44.69,44.89,2567686
BAC,2016-05-20,14.64,14.7,14.43,14.52,81214003
BAX,2016-05-20,43.35,43.51,42.89,42.92,11681644
BA,2016-05-20,129.13,129.25,127.2117,127.39,3297732
BBT,2016-05-20,35.12,35.415,34.99,35.08,3800313
BBY,2016-05-20,31.5,32.41,31.5,32.34,4734159
BDX,2016-05-20,164.92,165.61,163.89,165,1110456
BEN,2016-05-20,35.46,35.9,35.42,35.56,1796889
BF.B,2016-05-20,47.875,47.995,47.42,47.755,917748
BIIB,2016-05-20,259.31,265.55,259,263.66,1340393
BK,2016-05-20,41.01,41.43,40.96,41.07,4310024
BLK,2016-05-20,353.61,357.333,352.17,354.01,515982
BLL,2016-05-20,35.885,36,35.755,35.885,1994960
BMY,2016-05-20,70.55,71.16,70.3165,70.77,5164177
BRK.B,2016-05-20,141.48,142.49,141.16,141.83,3170950
BSX,2016-05-20,22.29,22.52,22.21,22.37,8533288
BWA,2016-05-20,32.5,32.96,32.25,32.84,1044639
BXP,2016-05-20,124.71,125.18,123.69,124.39,1094628
CAG,2016-05-20,44.8,44.92,44.2,44.38,2269365
CAH,2016-05-20,77.82,77.87,77.07,77.41,2707516
CAT,2016-05-20,70,70.78,69.75,69.87,5731635
CA,2016-05-20,31.24,31.555,31.21,31.31,2780280
CBG,2016-05-20,28.05,28.87,28.02,28.8,2653260
CBOE,2016-05-20,62.99,64.02,62.84,63.73,398261
CBS,2016-05-20,52.35,53.34,52.34,52.74,3329378
CB,2016-05-20,125.53,126.63,125,125.75,1291002
CCI,2016-05-20,89.84,90.07,89.32,89.92,1611653
CCL,2016-05-20,49.9,50.31,49.79,50.03,3088564
CDNS,2016-05-20,23.95,24.55,23.68,24.55,4874038
CELG,2016-05-20,100.12,102.41,100.04,101.46,3710192
CERN,2016-05-20,53.64,54.89,53.39,54.56,3171419
CFG,2016-05-20,22.99,23.41,22.86,22.98,3933631
CF,2016-05-20,28.8,29.04,28.32,28.59,4374979
CHD,2016-05-20,49.545,49.805,48.215,48.24,3742406
CHK,2016-05-20,3.92,3.95,3.69,3.72,39436646
CHRW,2016-05-20,73.53,74.49,73.53,74.32,1093561
CHTR,2016-05-20,227.46,233.6999,227.16,233.11,5519402
CINF,2016-05-20,67.93,68.31,67.14,68.16,562238
CI,2016-05-20,129.72,131.31,129.5,131.28,1976697
CLX,2016-05-20,130.12,130.49,128.46,128.83,1023845
CL,2016-05-20,70.79,70.79,69.92,70.02,2977991
CMA,2016-05-20,44.61,45.18,44.46,45.18,3214516
CMCSA,2016-05-20,30.06,30.94,30.06,30.88,22254372
CME,2016-05-20,95.9,96.9,95.58,96.45,1060227
CMG,2016-05-20,448.9,450.23,439.81,449.92,1314239
CMI,2016-05-20,108.49,109.6,108.06,108.21,1317577
CMS,2016-05-20,41.01,41.01,40.48,40.85,1717737
CNC,2016-05-20,56.85,57.4,56.68,57.24,1109665
CNP,2016-05-20,21.97,22.07,21.81,22.07,2593116
COF,2016-05-20,70.76,71.57,70.4601,70.93,2053038
COG,2016-05-20,23.38,23.42,22.84,23.17,3297922
COL,2016-05-20,88.91,89.45,88.46,89.23,1953105
COO,2016-05-20,159.45,161.0389,156.7,160.35,300706
COP,2016-05-20,43.52,43.99,43.0437,43.58,6397736
COST,2016-05-20,142.73,143.5,142.02,142.69,2089035
COTY,2016-05-20,25.3,25.3,24.82,25.21,1825729
CPB,2016-05-20,61.15,62.2,59.51,59.9,8574909
CRM,2016-05-20,81.6,81.82,80.72,81.02,5097850
CSCO,2016-05-20,27.63,28.15,27.62,27.97,32703020
CSRA,2016-05-20,24.65,25.24,24.53,25.01,649367
CSX,2016-05-20,25.57,26.015,25.56,25.82,5530686
CTAS,2016-05-20,91.91,92.54,91.66,92.05,1033354
CTL,2016-05-20,27.13,27.21,26.84,27.06,4545375
CTSH,2016-05-20,61.91,63.23,61.91,62.94,4664521
CTXS,2016-05-20,82.69,83.38,82.32,83.21,1081264
CVS,2016-05-20,101.36,101.36,99.08,99.46,10525511
CVX,2016-05-20,100.3,100.4,99.49,99.79,4707091
CXO,2016-05-20,117.45,118.01,114.84,117.77,1207868
C,2016-05-20,45.42,45.7,44.79,44.9,19610197
DAL,2016-05-20,43.42,43.82,42.97,43.1,5964571
DE,2016-05-20,80.8,80.95,77.5,77.74,12350172
DFS,2016-05-20,54.68,55.15,54.53,54.93,2440120
DGX,2016-05-20,76.39,76.74,75.86,76.52,1152705
DG,2016-05-20,82.22,82.24,81.04,81.62,2137537
DHI,2016-05-20,29.47,29.875,29.36,29.71,2388493
DHR,2016-05-20,98.44,99.4,98.06,98.75,2394109
DISCA,2016-05-20,26.34,26.76,26.05,26.17,3658477
DISCK,2016-05-20,25.22,25.78,25.03,25.17,2563333
DISH,2016-05-20,44.87,46.565,44.87,46.49,3491009
DIS,2016-05-20,99,99.93,98.77,99.78,7297012
DLR,2016-05-20,93.37,94.17,92.89,93.75,1858461
DLTR,2016-05-20,76.86,77.19,75.56,76.89,2992782
DOV,2016-05-20,64.62,65.06,64.13,64.65,1031639
DPS,2016-05-20,92.68,92.68,91.14,91.21,884337
DRE,2016-05-20,23,23.23,22.92,23.15,1996515
DRI,2016-05-20,66,66.43,65.46,66.15,2047235
DTE,2016-05-20,88.97,88.97,88.12,88.69,774000
DUK,2016-05-20,77.26,77.27,76.47,77,2444902
DVA,2016-05-20,77.61,77.99,76.78,77.37,1434141
DVN,2016-05-20,34.27,34.54,33.6201,34.25,7720329
D,2016-05-20,71.15,71.2,70.66,70.98,2155800
EA,2016-05-20,73.48,74.01,72.93,73.11,3772479
EBAY,2016-05-20,23.44,23.76,23.31,23.65,6825387
ECL,2016-05-20,116.81,117.58,116.39,116.72,1736113
ED,2016-05-20,72.07,72.23,71.37,72.16,2172427
EFX,2016-05-20,123.35,123.67,122.14,122.89,690616
EIX,2016-05-20,69.83,70.08,69.14,70.05,1476565
EL,2016-05-20,91.31,91.31,90.14,90.48,1759356
EMN,2016-05-20,73.62,74.24,73.06,73.28,725101
EMR,2016-05-20,50.45,50.85,50.35,50.65,2439042
EOG,2016-05-20,80.59,81.31,79.54,80.92,3322765
EQIX,2016-05-20,344.28,346.41,340.06,345,535366
EQR,2016-05-20,67.22,67.61,66.81,67.47,1551115
EQT,2016-05-20,69.96,69.98,68.39,69.45,1372708
ESRX,2016-05-20,72.27,73.415,71.92,72.87,5312193
ESS,2016-05-20,222.74,223.62,221.16,222.83,322288
ES,2016-05-20,55.48,55.49,54.45,54.91,2698110
ETFC,2016-05-20,26.56,27.04,26.37,26.69,5642607
ETN,2016-05-20,59.99,60.54,59.5,59.8,3077706
ETR,2016-05-20,74.57,74.64,73.86,74.3,2919937
EW,2016-05-20,99.12,100.5,98.7,99.11,2626409
EXC,2016-05-20,34.28,34.31,33.98,34.27,3774955
EXPD,2016-05-20,47.85,48.74,47.76,48.43,5588458
EXPE,2016-05-20,108.73,111.08,108.27,110.49,2243088
EXR,2016-05-20,90.19,91.05,89.33,91.03,1204505
FAST,2016-05-20,44.71,45.12,44.1,44.86,2665028
FBHS,2016-05-20,56.94,57.92,56.91,57.68,1073036
FB,2016-05-20,116.96,117.99,116.95,117.35,18944831
FCX,2016-05-20,11.13,11.36,10.87,11.08,42726676
FDX,2016-05-20,160.34,162.46,159.53,161.63,1370492
FE,2016-05-20,32.46,32.46,32.1,32.29,2342745
FFIV,2016-05-20,105,106.7425,105,106.64,962461
FISV,2016-05-20,102.17,103.1,101.86,102.44,1084351
FIS,2016-05-20,73.1,73.1,72.65,72.98,2399678
FITB,2016-05-20,18.21,18.455,18.14,18.28,6981071
FLIR,2016-05-20,29.86,30.16,29.69,29.94,673625
FLR,2016-05-20,49.75,50.31,49.65,49.97,796561
FLS,2016-05-20,45.34,45.87,45.31,45.82,859758
FL,2016-05-20,55.4,56.52,53.83,54.77,12511046
FMC,2016-05-20,46.11,47.03,46.05,46.5,1626888
FOXA,2016-05-20,27.98,28.35,27.96,28.14,6174305
FOX,2016-05-20,28.28,28.685,28.28,28.46,2152593
FRT,2016-05-20,151.71,152.67,150.69,152.61,368394
FTI,2016-05-20,27.18,27.6,26.47,27.12,9545414
F,2016-05-20,13.15,13.26,13.13,13.19,19465010
GD,2016-05-20,144.48,144.94,143.72,144.62,1194496
GE,2016-05-20,29.53,29.68,29.43,29.56,35004526
GGP,2016-05-20,26.38,26.63,26.24,26.63,5059838
GILD,2016-05-20,82.17,83.08,82.07,82.64,7952983
GIS,2016-05-20,62.91,62.91,62.28,62.45,3313346
GLW,2016-05-20,19.09,19.5625,19.09,19.51,10284590
GM,2016-05-20,30.51,30.79,30.4,30.57,7736113
GOOGL,2016-05-20,716.46,727.7,715.01,721.71,1739895
GOOG,2016-05-20,701.62,714.58,700.52,709.74,1828387
GPC,2016-05-20,93.99,94.94,93.92,94.14,696883
GPN,2016-05-20,74.88,75.62,74.39,74.95,902749
GPS,2016-05-20,17.41,18.1,17.31,18.01,15192082
GRMN,2016-05-20,40.08,40.63,40,40.29,628816
GS,2016-05-20,155.76,156.41,153.922,154.51,3247841
GT,2016-05-20,27.25,27.63,27.07,27.17,2888406
GWW,2016-05-20,223.09,223.98,221.77,222.59,442766
HAL,2016-05-20,40.55,41.33,40.34,40.91,8365923
HAS,2016-05-20,85.15,85.53,84.14,84.39,872524
HBAN,2016-05-20,10.25,10.375,10.2,10.23,8453468
HBI,2016-05-20,27.09,27.605,26.975,27.52,2874500
HCA,2016-05-20,77.24,77.99,76.79,77.12,1891946
HCN,2016-05-20,68.92,69.11,67.7,68.55,3383540
HCP,2016-05-20,32.48,32.54,32.09,32.34,2762556
HD,2016-05-20,131.89,133.06,131.748,131.85,5089786
HES,2016-05-20,57.55,57.95,56.55,57.66,2743438
HIG,2016-05-20,44.42,45.18,44.34,45,2734936
HII,2016-05-20,154.52,155.49,153.46,154.52,271617
HOG,2016-05-20,43.55,44.39,43.55,43.91,2800157
HOLX,2016-05-20,33.32,33.75,33.255,33.34,2247779
HON,2016-05-20,112.72,114.09,112.72,113.22,3985634
HPE,2016-05-20,15.76,15.99,15.66,15.87,8982944
HPQ,2016-05-20,11.48,11.675,11.4,11.66,10409147
HP,2016-05-20,57.66,59.4,57.61,58.81,1540412
HRB,2016-05-20,20.24,20.57,20.22,20.57,3092765
HRL,2016-05-20,35.46,35.58,34.73,34.86,7726234
HRS,2016-05-20,78.06,78.84,77.62,78.74,692253
HSIC,2016-05-20,85.515,86,84.8225,85.375,944190
HST,2016-05-20,14.72,14.81,14.43,14.58,7921061
HSY,2016-05-20,90.89,91.097,90.345,90.78,1043308
HUM,2016-05-20,168.95,169.99,168.31,169.6,1410221
IBM,2016-05-20,145.71,147.51,145.55,147.25,3671462
ICE,2016-05-20,52.448,53.124,52.35,52.598,5795945
IDXX,2016-05-20,88.29,89.24,88.29,88.97,1099074
IFF,2016-05-20,128.64,129.18,127.46,128.03,584230
ILMN,2016-05-20,138.77,141.57,137.47,140.51,766232
INCY,2016-05-20,76.34,78.99,74.99,77.65,1070901
INFO,2016-05-20,33.98,34.32,33.82,34.28,1083461
INTC,2016-05-20,29.73,30.38,29.7,30.15,22777251
INTU,2016-05-20,101.89,103.58,101.59,103.03,1170550
IPG,2016-05-20,23.7,23.835,23.58,23.64,2485849
IP,2016-05-20,40.5,40.63,40.23,40.43,2620165
IQV,2016-05-20,65.12,66.84,64.78,66.55,1614537
IRM,2016-05-20,36.54,36.67,36.03,36.19,1968688
IR,2016-05-20,64.47,64.95,64.18,64.2,1714895
ISRG,2016-05-20,208.2931,211.7631,207.2331,210.8598,1171953
ITW,2016-05-20,103.34,103.784,103.01,103.14,1269221
IT,2016-05-20,98.42,99.5099,98.31,99.16,320358
IVZ,2016-05-20,29.04,29.615,28.96,29.54,5756587
JBHT,2016-05-20,80.52,81.72,79.92,81.28,588982
JCI,2016-05-20,42.5131,43.1099,42.5026,43.068,3933887
JEC,2016-05-20,49.36,49.69,49,49.22,1053122
JNJ,2016-05-20,112.2,112.92,111.76,112.64,7435203
JNPR,2016-05-20,22.52,22.83,22.44,22.73,3449824
JPM,2016-05-20,63.86,64.19,63.37,63.51,11862030
JWN,2016-05-20,37.25,38.13,37.08,38.12,4846778
KEY,2016-05-20,12.44,12.6,12.42,12.48,9114099
KHC,2016-05-20,82.4,82.86,81.82,82.42,2720117
KIM,2016-05-20,27.36,27.51,27.2,27.31,9292611
KLAC,2016-05-20,68.44,69.75,68.37,69.59,1020901
KMB,2016-05-20,127.12,127.41,125.73,126.06,1843014
KMI,2016-05-20,17.41,17.83,17.32,17.75,15428893
KMX,2016-05-20,51.5,52.73,51.31,52.73,2299656
KORS,2016-05-20,40.84,41.64,40.81,41.55,2747947
KO,2016-05-20,44.51,44.54,43.94,43.95,12914133
KR,2016-05-20,34.95,34.95,34.465,34.62,6174013
KSS,2016-05-20,35.26,35.89,34.86,35.85,3534812
KSU,2016-05-20,91.14,91.73,90.54,91.07,778936
K,2016-05-20,75.22,75.22,74.11,74.3,2587367
LB,2016-05-20,61.28,64.09,61.08,63.54,5802114
LEG,2016-05-20,48.87,48.94,48.43,48.86,497176
LEN,2016-05-20,42.8725,43.6667,42.8725,43.4412,2377933
LH,2016-05-20,126.6,127.04,125.97,126.61,517562
LKQ,2016-05-20,31.52,31.69,31.24,31.42,61585902
LLL,2016-05-20,137.86,138.64,137.15,138.2,644929
LLY,2016-05-20,74.79,75.54,74.68,74.81,4689174
LMT,2016-05-20,239.49,240.3,238.39,240.07,1009493
LNC,2016-05-20,44.74,45.5,44.48,44.59,2325681
LNT,2016-05-20,35.8,36.32,35.55,35.91,997954
LOW,2016-05-20,80.13,80.3289,79.51,79.82,4900564
LRCX,2016-05-20,75.27,77,75.02,76.68,3495142
LUK,2016-05-20,17.85,18.19,17.58,17.69,2672259
LUV,2016-05-20,42.34,42.985,42.08,42.19,4195085
LYB,2016-05-20,80.7,81.59,80.07,80.44,2224323
L,2016-05-20,40.06,40.5,40.005,40.17,1366923
MAA,2016-05-20,99.59,100.69,99.04,100,402308
MAC,2016-05-20,73.42,75.54,73.42,74.78,1695094
MAR,2016-05-20,64.78,65.37,64.7,64.98,3008238
MAS,2016-05-20,31.66,32.09,31.66,31.78,2792423
MAT,2016-05-20,30.36,30.7,30.2,30.55,3535813
MA,2016-05-20,95.17,95.89,95.03,95.47,2446708
MCD,2016-05-20,124.74,125,122.14,122.56,9735863
MCHP,2016-05-20,47.92,49.02,47.9198,48.82,1749144
MCK,2016-05-20,181.79,182.88,180.13,182.29,2530986
MCO,2016-05-20,93.61,94.29,93.5,93.83,832767
MDLZ,2016-05-20,43.3,43.69,43.21,43.36,6185752
MDT,2016-05-20,80.44,80.92,80.18,80.52,5196040
MET,2016-05-20,44.59,45.12,44.43,44.61,5396995
MGM,2016-05-20,21.51,21.98,21.51,21.76,4398304
MHK,2016-05-20,192.54,194.93,192.2,193.08,395449
MKC,2016-05-20,96.21,96.77,94.89,95.56,757428
MLM,2016-05-20,186.33,188.15,185.21,187.18,555159
MMC,2016-05-20,64.49,64.68,64.13,64.2,1949878
MMM,2016-05-20,165.25,166.47,164.928,165.01,1746994
MNST,2016-05-20,49.5133,49.79,49.19,49.3,2803191
MON,2016-05-20,99.95,102.9,99.95,101.52,3704135
MOS,2016-05-20,25.78,26.36,25.7,25.94,4125068
MO,2016-05-20,63.59,63.7,62.76,62.96,4815445
MPC,2016-05-20,36.28,36.64,35.5,36.63,4728670
MRK,2016-05-20,54.83,55.54,54.63,55.11,8633110
MRO,2016-05-20,12.83,13.11,12.58,13.11,17178234
MSFT,2016-05-20,50.48,51.22,50.4,50.62,23905769
MSI,2016-05-20,69.14,69.14,68.61,68.75,1624044
MS,2016-05-20,26.85,27.17,26.67,26.77,14312953
MTB,2016-05-20,116.57,117.4399,115.85,116.39,394480
MTD,2016-05-20,365.37,369.33,360.81,364.05,348741
MU,2016-05-20,10.31,10.8125,10.28,10.8,31189686
MYL,2016-05-20,41.17,42.09,41.09,41.51,3550456
M,2016-05-20,31,31.31,30.5,31.29,9078564
NAVI,2016-05-20,12.48,12.795,12.48,12.69,3146637
NBL,2016-05-20,35.18,35.715,34.87,35.62,3562974
NCLH,2016-05-20,46.48,47.27,46.48,47.21,883124
NDAQ,2016-05-20,63.41,64,63.075,63.62,565296
NEE,2016-05-20,118.6,119.38,117.87,119.33,2241116
NEM,2016-05-20,34.38,34.58,32.88,33.73,9890921
NFLX,2016-05-20,90.08,93.28,89.98,92.49,15063042
NFX,2016-05-20,39.85,40.76,39.45,40.63,3802590
NI,2016-05-20,23.62,23.84,23.41,23.82,4648167
NKE,2016-05-20,55.88,57.06,55.41,56.48,13745298
NLSN,2016-05-20,51.95,52.55,51.67,52.2,1341967
NOC,2016-05-20,212.29,213.02,211.13,212.72,729320
NOV,2016-05-20,31.12,31.985,31.12,31.83,4106984
NRG,2016-05-20,15.57,15.815,15.49,15.73,3025179
NSC,2016-05-20,84.79,85.75,84.54,85.44,1418781
NTAP,2016-05-20,23.43,24.27,23.43,24.22,2761412
NTRS,2016-05-20,71.35,72.39,71.35,71.88,1368028
NUE,2016-05-20,46.88,46.979,46.37,46.53,1701307
NVDA,2016-05-20,43.82,44.51,43.75,44.33,9777090
NWL,2016-05-20,47.5,47.67,47.02,47.14,3310848
NWSA,2016-05-20,11.57,11.92,11.53,11.85,2584649
NWS,2016-05-20,12,12.32,11.83,12.25,956777
OKE,2016-05-20,41.61,42.07,40.67,42.04,2086751
OMC,2016-05-20,82.8,83.31,82.74,82.79,1626430
ORCL,2016-05-20,39.08,39.58,38.95,39.41,16153202
ORLY,2016-05-20,256.11,258.56,255.47,256.79,763266
OXY,2016-05-20,75.31,75.43,74.6,74.96,3411321
O,2016-05-20,59.33,59.33,58.32,59.19,3345647
PAYX,2016-05-20,51.88,52.33,51.85,52.03,1573554
PBCT,2016-05-20,15.3,15.47,15.2,15.42,11302572
PCAR,2016-05-20,53.52,53.98,53.27,53.39,2295141
PCG,2016-05-20,57.76,57.93,57.24,57.63,2164897
PCLN,2016-05-20,1254.21,1258.83,1245.68,1249.29,445667
PDCO,2016-05-20,45.23,45.85,45.12,45.79,3428156
PEG,2016-05-20,44.93,45.08,44.49,44.97,6434859
PEP,2016-05-20,101.71,101.79,100,100.1,5594668
PFE,2016-05-20,33.48,33.9,33.45,33.74,34571121
PFG,2016-05-20,42.65,43.38,42.41,43.19,1708037
PGR,2016-05-20,32.73,33.09,32.65,32.98,3655608
PG,2016-05-20,80.44,80.5,79.7901,80.02,6526805
PHM,2016-05-20,17.87,18.12,17.78,18.06,3356373
PH,2016-05-20,109.69,110.3,109.02,109.47,1017679
PKG,2016-05-20,64.45,65.2089,63.9,65.13,813079
PKI,2016-05-20,54.38,54.43,53.595,53.95,843010
PLD,2016-05-20,46.78,47.02,46.51,46.84,2495565
PM,2016-05-20,98.67,98.69,97.83,98.04,3369452
PNC,2016-05-20,88.33,88.92,87.89,88.19,1610629
PNR,2016-05-20,58.75,59.47,58.29,58.48,1036696
PNW,2016-05-20,71.67,71.67,70.81,71.56,1073054
PPG,2016-05-20,106.38,107.03,105.925,106.21,906316
PPL,2016-05-20,38.04,38.0842,37.76,37.96,3891283
PRGO,2016-05-20,92.34,94.07,92.11,93.78,1346214
PRU,2016-05-20,77.79,78.91,77.47,77.67,2383231
PSA,2016-05-20,251.33,253.35,249.98,252.38,784853
PSX,2016-05-20,78.15,78.46,77.49,77.9,2352347
PVH,2016-05-20,86.92,89.2,85.64,88.96,1924840
PWR,2016-05-20,22.73,23.21,22.71,22.82,4557618
PXD,2016-05-20,163.5,165.53,161.72,164.34,1643917
PX,2016-05-20,110.79,111.05,109.9,110.08,1206753
PYPL,2016-05-20,37.79,37.95,37.49,37.53,12497204
QCOM,2016-05-20,52.97,54.58,52.87,54.52,14003633
QRVO,2016-05-20,47.66,49.45,47.4,49.4,1782648
RCL,2016-05-20,77.38,78.94,77.25,78.9,1978015
REGN,2016-05-20,383.37,388,382.05,386,794990
REG,2016-05-20,75.65,76.33,75.2,76.18,786720
RE,2016-05-20,180.48,182.03,179.24,180.06,719485
RF,2016-05-20,9.52,9.615,9.45,9.51,14868982
RHI,2016-05-20,39.39,40.12,39.39,39.7,1143971
RHT,2016-05-20,72.77,73.45,72.7,73.17,810508
RJF,2016-05-20,51.8,52.75,51.8,52.39,663136
RL,2016-05-20,89.73,91.92,89.64,91.63,1227638
RMD,2016-05-20,56.9,57.72,56.85,57.62,778504
ROK,2016-05-20,110.96,111.64,110.76,111.17,586956
ROP,2016-05-20,181.18,183.73,181.18,183.1,912392
ROST,2016-05-20,52.05,53.95,52,52.49,11595431
RRC,2016-05-20,40.3,40.565,39.33,40.38,3949320
RSG,2016-05-20,47.92,48.12,47.56,47.69,1354613
RTN,2016-05-20,129.69,129.7,128.85,129.34,3002687
SBAC,2016-05-20,97.74,97.8,96.68,97.3,2250947
SBUX,2016-05-20,54.88,55.3736,54.58,54.62,8430783
SCG,2016-05-20,68.6,68.73,67.9,68.41,3100003
SCHW,2016-05-20,29.19,29.58,29.08,29.44,8608517
SEE,2016-05-20,46.9,47.14,46.48,46.87,1825961
SHW,2016-05-20,290,291.75,288.97,289.61,366654
SIG,2016-05-20,108.51,108.67,106.06,107.2,1192375
SJM,2016-05-20,127.74,127.94,126.32,126.6,517762
SLB,2016-05-20,74.67,75.14,74.18,74.96,7389357
SLG,2016-05-20,99.02,99.97,98.5,99.34,771503
SNA,2016-05-20,162.47,162.72,161.23,162.2,1189948
SNI,2016-05-20,62.18,62.745,61.61,62.09,1530825
SNPS,2016-05-20,49.08,50.05,48.99,49.92,1223277
SO,2016-05-20,48.82,48.86,48.38,48.65,4093548
SPGI,2016-05-20,107.54,108.63,107.27,108.07,1113360
SPG,2016-05-20,194.92,196.87,194.04,195.13,2266908
SRCL,2016-05-20,98.2,98.58,96.06,96.41,1529177
SRE,2016-05-20,103.35,103.87,102.61,103.63,2498164
STI,2016-05-20,42.92,43.26,42.355,42.55,3909164
STT,2016-05-20,61.17,61.73,60.91,61.43,2097066
STX,2016-05-20,20.54,20.92,20.29,20.41,7198506
STZ,2016-05-20,156.92,156.92,153.74,154.1,2329727
SWKS,2016-05-20,63.47,64.8,62.91,64.56,2237159
SWK,2016-05-20,113.04,113.43,112.28,112.97,1868797
SYF,2016-05-20,30.04,30.37,29.74,29.88,4905003
SYK,2016-05-20,110.17,110.75,109.8,110.25,1325847
SYMC,2016-05-20,16.95,17.075,16.89,16.92,5567144
SYY,2016-05-20,49.13,49.32,48.45,48.55,4101473
TAP,2016-05-20,97.86,97.86,96.4,96.72,1258912
TDG,2016-05-20,249.64,251.24,247.9494,249.89,277717
TEL,2016-05-20,57.94,58.34,57.68,57.83,2110853
TGT,2016-05-20,67.39,69.1401,67,68.66,9325795
TIF,2016-05-20,63.48,64.88,63.13,64.67,3161737
TJX,2016-05-20,75.27,75.82,74.93,75.44,3574638
TMK,2016-05-20,59.44,59.82,59.15,59.62,1122968
TMO,2016-05-20,149.35,150.31,148.35,148.85,1420931
TPR,2016-05-20,38.22,39.23,38.01,39.13,4498783
TRIP,2016-05-20,63.54,65.19,63.41,64.53,1798674
TROW,2016-05-20,74.13,75.07,74.06,74.88,3992088
TRV,2016-05-20,110.75,112.46,110.48,111.89,1806616
TSCO,2016-05-20,93.22,94.33,92.8,93.9,1039806
TSN,2016-05-20,65.35,65.47,64.38,64.71,2915278
TSS,2016-05-20,53.76,54.24,53.57,54.09,1124333
TWX,2016-05-20,71.84,73.24,71.78,72.8,3948237
TXN,2016-05-20,57.49,58.83,57.47,58.53,6336966
TXT,2016-05-20,37.77,38.23,37.6625,37.92,1094303
T,2016-05-20,38.64,38.68,38.31,38.45,20244545
UAA,2016-05-20,37.39,38.09,37.16,37.89,6479210
UAL,2016-05-20,44.39,45.29,44.22,44.49,3281677
UA,2016-05-20,34.89,35.65,34.73,35.58,1052853
UDR,2016-05-20,35.5,35.605,35.2,35.52,1552129
UHS,2016-05-20,134.23,135.25,132.94,134.11,522709
ULTA,2016-05-20,208.73,208.95,206.06,208.47,968999
UNH,2016-05-20,130.63,131.79,130.2,130.94,2538163
UNM,2016-05-20,35.32,35.71,35.11,35.46,1709436
UNP,2016-05-20,81.96,82.56,81.74,82.41,4366144
UPS,2016-05-20,101.63,102.4,101.34,101.51,2916957
URI,2016-05-20,64.53,65.66,64.36,65.27,1254919
USB,2016-05-20,41.74,42.2,41.635,41.74,5781658
UTX,2016-05-20,99.15,99.89,98.67,99.1,4312062
VAR,2016-05-20,83.37,84.27,82.68,83.76,658395
VFC,2016-05-20,60.41,61.52,60.16,61.44,2191104
VIAB,2016-05-20,38.49,39.27,38.42,39.05,1858871
VLO,2016-05-20,55.59,56.3,55.15,56.14,3498410
VMC,2016-05-20,114.65,116.18,114.63,115.75,1134360
VNO,2016-05-20,93.25,93.95,92.46,92.93,759969
VRSK,2016-05-20,76.49,77.25,76.29,77.04,1123685
VRSN,2016-05-20,83.36,83.98,82.95,83.16,476844
VRTX,2016-05-20,81.03,85,80.55,84.7,1659482
VTR,2016-05-20,65.3,65.6,64.965,65.29,2113449
VZ,2016-05-20,49.8,49.8,49.47,49.66,15345780
V,2016-05-20,77.34,78.04,77.18,77.67,6302077
WAT,2016-05-20,135.73,136.02,134.66,135.44,1327553
WBA,2016-05-20,76.34,77.53,76.3,77.22,6201618
WDC,2016-05-20,39.01,40.37,38.645,39.56,6077115
WEC,2016-05-20,58.68,58.68,57.98,58.51,4460613
WFC,2016-05-20,48.62,49.21,48.56,48.75,13222812
WHR,2016-05-20,168.54,169.27,166.54,168.1,888890
WLTW,2016-05-20,125.15,125.77,123.8952,125.57,816675
WMB,2016-05-20,21.85,22.26,21.66,22.15,12608432
WMT,2016-05-20,69.33,70.14,68.85,69.86,16746603
WM,2016-05-20,61.07,61.24,60.56,60.73,1630766
WRK,2016-05-20,37.05,37.92,37.01,37.9,1768331
WU,2016-05-20,19.01,19.34,18.99,19.25,3681811
WYNN,2016-05-20,88.93,90.257,88.605,88.96,1746942
WYN,2016-05-20,67.09,67.37,66.42,66.53,1218585
WY,2016-05-20,30.35,30.63,30.27,30.42,9257084
XEC,2016-05-20,116.25,117.74,114.42,117.34,613838
XEL,2016-05-20,40.68,40.71,40.18,40.47,2967494
XLNX,2016-05-20,44.12,44.79,44.02,44.75,2555688
XL,2016-05-20,34.19,34.46,34.17,34.45,3622648
XOM,2016-05-20,90.39,90.4,89.38,89.74,13191925
XRAY,2016-05-20,60.66,61.44,60.38,60.96,3626972
XRX,2016-05-20,36.48,36.9,36.32,36.56,1382320
XYL,2016-05-20,43.35,43.77,43.19,43.52,1695327
YUM,2016-05-20,80.08,80.98,79.03,79.6,5409934
ZBH,2016-05-20,118.78,119.71,118.37,119.33,1650727
ZION,2016-05-20,27.04,27.42,27.0101,27.17,2141757
ZTS,2016-05-20,46.7,47.1,46.52,47.06,5065175
AAL,2016-05-23,32.03,32.29,31.7,31.73,6498413
AAPL,2016-05-23,95.87,97.19,95.67,96.43,38018643
AAP,2016-05-23,145.58,147.5,145.1,145.87,1069800
ABBV,2016-05-23,59.75,59.84,59.13,59.3,6468921
ABC,2016-05-23,75,75.05,73.91,73.94,1730530
ABT,2016-05-23,37.72,37.75,37.27,37.37,7126702
ACN,2016-05-23,116.69,116.69,115.835,116.18,1256186
ADBE,2016-05-23,96.71,97.415,96.4963,96.62,1095860
ADI,2016-05-23,56.77,57.44,56.61,56.76,1515281
ADM,2016-05-23,39.73,40.75,39.63,40.44,4964884
ADP,2016-05-23,85.49,85.7014,85.2,85.25,1076031
ADSK,2016-05-23,56.18,57.248,55.89,56.96,3313956
ADS,2016-05-23,205.54,207.067,203.64,205.28,427537
AEE,2016-05-23,47.29,47.3597,46.65,46.69,1428132
AEP,2016-05-23,63.8,63.87,62.91,62.95,2521134
AES,2016-05-23,10.86,10.89,10.73,10.74,2852103
AET,2016-05-23,110.42,111,109.59,110.09,1773065
AFL,2016-05-23,68.47,68.65,68.22,68.5,1832954
AGN,2016-05-23,229.5,229.9499,223.2201,225.51,3041097
AIG,2016-05-23,56.88,57.09,56.7,56.9,5511092
AIV,2016-05-23,41.64,41.74,41.34,41.59,467747
AIZ,2016-05-23,87.75,88.03,86.96,87.14,378466
AJG,2016-05-23,47.63,47.81,47.48,47.6,450374
AKAM,2016-05-23,51.61,51.87,50.8,51.29,1586848
ALB,2016-05-23,75.86,76.75,75.86,76.37,1177948
ALGN,2016-05-23,77.7,78.28,77.19,77.38,1013726
ALK,2016-05-23,65.54,66.04,65.1801,65.34,1269818
ALLE,2016-05-23,67.39,67.4,66.84,67.22,447404
ALL,2016-05-23,67.09,67.21,66.68,66.88,1331319
ALXN,2016-05-23,142.42,144.5,141.73,142.51,981838
AMAT,2016-05-23,22.88,23.02,22.77,22.9,24854316
AMD,2016-05-23,3.9,4.2,3.88,4.04,35467015
AME,2016-05-23,47.53,47.8,47.18,47.53,1007421
AMGN,2016-05-23,150.04,150.75,149.15,149.3,1543433
AMG,2016-05-23,164.76,166.135,164.33,164.89,260199
AMP,2016-05-23,97.38,97.925,96.92,97.55,724053
AMT,2016-05-23,104.28,104.44,103.63,104.16,1069179
AMZN,2016-05-23,704.25,706,696.42,696.75,2595082
ANDV,2016-05-23,78.67,80.15,76.92,77.01,1407234
ANSS,2016-05-23,86.34,86.87,86.11,86.78,502332
ANTM,2016-05-23,134.7,135.11,132.91,133.18,2198089
AON,2016-05-23,104.96,105.49,103.88,105.13,728295
AOS,2016-05-23,40.41,40.465,40,40.3,1297574
APA,2016-05-23,56.76,57.84,56.44,57.6,3111404
APC,2016-05-23,48.89,49.48,48.29,49.2,4022284
APD,2016-05-23,141.74,142.44,141.56,141.67,831731
APH,2016-05-23,56.08,56.52,55.98,56.37,888841
ARE,2016-05-23,95.93,96.05,95.1,95.72,554189
ARNC,2016-05-23,27.84,28.08,27.39,27.84,6788803
ATVI,2016-05-23,37.63,37.995,37.31,37.73,5634642
AVB,2016-05-23,181.05,181.06,179.57,180.21,370013
AVGO,2016-05-23,148.19,150.335,147.88,148.1,1760859
AVY,2016-05-23,73.34,74.17,73.33,73.45,773024
AWK,2016-05-23,73.63,73.88,73.09,73.15,881305
AXP,2016-05-23,63.86,64.1,63.56,63.59,3074074
AYI,2016-05-23,250.43,252.89,249.92,250.94,271928
AZO,2016-05-23,760.24,761.5,740.51,742.08,509775
A,2016-05-23,44.89,44.96,44.53,44.57,1689755
BAC,2016-05-23,14.54,14.6,14.4,14.47,66303181
BAX,2016-05-23,42.95,43.08,42.57,42.7,4981136
BA,2016-05-23,127.4,128.41,125.88,127.58,3977742
BBT,2016-05-23,35.05,35.26,34.71,34.98,3915316
BBY,2016-05-23,32.56,33.22,32.36,33,9777471
BDX,2016-05-23,165.04,165.54,164.12,164.15,902522
BEN,2016-05-23,35.45,35.8527,35.4,35.67,3101283
BF.B,2016-05-23,47.85,48.17,47.55,47.685,709200
BIIB,2016-05-23,263.77,267.1784,263.15,264.85,848539
BK,2016-05-23,40.93,41.18,40.65,40.97,3587432
BLK,2016-05-23,354,356.53,353.17,353.9,341103
BLL,2016-05-23,35.765,35.84,35.46,35.475,1406432
BMY,2016-05-23,70.93,71,69.61,70.4,5905283
BRK.B,2016-05-23,141.85,142,141.05,141.48,2048990
BSX,2016-05-23,22.15,22.5,22,22.36,6977676
BWA,2016-05-23,32.71,32.88,32.21,32.46,1121984
BXP,2016-05-23,124.7,125,123.75,124.44,712789
CAG,2016-05-23,44.3,44.64,44.18,44.34,2377158
CAH,2016-05-23,77.27,77.62,76.73,76.74,2032512
CAT,2016-05-23,69.8,70.95,69.59,70.4,4001962
CA,2016-05-23,31.3,31.33,30.97,31.05,3140364
CBG,2016-05-23,28.85,28.878,28.33,28.61,1737100
CBOE,2016-05-23,63.6,63.96,63.27,63.44,216329
CBS,2016-05-23,52.56,53.3,52.405,52.44,2194882
CB,2016-05-23,125.43,126.18,125,125.88,1286495
CCI,2016-05-23,90.14,90.66,89.69,90.36,2092208
CCL,2016-05-23,50.24,50.31,49.83,49.91,2182745
CDNS,2016-05-23,24.62,24.64,24.2891,24.38,3478094
CELG,2016-05-23,101.31,102.25,100.8,101.02,2756537
CERN,2016-05-23,54.48,55.01,54.1,54.14,1600088
CFG,2016-05-23,22.97,23.11,22.72,22.97,2941438
CF,2016-05-23,30.06,30.76,29.5,29.85,8479361
CHD,2016-05-23,48.43,49.12,48.135,48.88,1994676
CHK,2016-05-23,3.69,3.78,3.56,3.67,34190537
CHRW,2016-05-23,74.06,74.53,74.06,74.36,846422
CHTR,2016-05-23,232.2,233.19,223.61,225,6529408
CINF,2016-05-23,68.12,68.1699,67.42,67.72,519241
CI,2016-05-23,128.47,128.5,125.01,126.15,4228677
CLX,2016-05-23,128.99,129.46,128.5,129.05,629569
CL,2016-05-23,70.05,70.24,69.83,70.08,2067956
CMA,2016-05-23,45.11,45.46,44.86,45.15,2276658
CMCSA,2016-05-23,30.72,31.24,30.715,30.905,23579786
CME,2016-05-23,96.7,96.92,96.12,96.63,845457
CMG,2016-05-23,452.62,467,451.07,456.44,1056754
CMI,2016-05-23,108.1,109.3599,107.33,108.16,865266
CMS,2016-05-23,40.89,40.99,40.545,40.6,2699878
CNC,2016-05-23,57.3,57.86,56.9,57.42,1367753
CNP,2016-05-23,22.08,22.14,21.935,21.98,3231662
COF,2016-05-23,70.82,71.49,70.42,70.65,1889851
COG,2016-05-23,22.89,23.58,22.89,23.34,3338929
COL,2016-05-23,89.06,89.15,88.125,88.2,608716
COO,2016-05-23,160.85,161.99,159.98,161.1,287255
COP,2016-05-23,43.2,43.92,43,43.59,6753840
COST,2016-05-23,142.84,144,141.91,142.01,1828386
COTY,2016-05-23,25.17,25.94,24.9,25.78,947732
CPB,2016-05-23,60,60.73,59.76,59.9,3898396
CRM,2016-05-23,80.79,82.1,80.71,81.73,4875822
CSCO,2016-05-23,27.78,28.25,27.78,27.94,19850040
CSRA,2016-05-23,25.06,25.29,24.85,24.87,785086
CSX,2016-05-23,25.71,25.87,25.55,25.58,4702896
CTAS,2016-05-23,92,92.5,91.99,92.32,516176
CTL,2016-05-23,27,27.09,26.9,26.91,3988278
CTSH,2016-05-23,62.83,62.9,61.7,61.74,3078363
CTXS,2016-05-23,83.3,85,83.2,83.68,1676024
CVS,2016-05-23,99.58,99.71,97.94,98.07,6219687
CVX,2016-05-23,99.18,100.13,99.07,99.38,4231209
CXO,2016-05-23,116.77,118.56,116.61,117.64,953964
C,2016-05-23,44.85,45.18,44.57,45.11,15050504
DAL,2016-05-23,43,43.6,42.91,42.95,5227008
DE,2016-05-23,77.5,79.17,77.25,77.88,4604027
DFS,2016-05-23,54.92,55.13,54.62,54.7,1823144
DGX,2016-05-23,76.52,76.52,75.49,76.1,1280475
DG,2016-05-23,81.67,82.16,81.18,81.22,2193473
DHI,2016-05-23,29.64,29.81,29.23,29.24,2291412
DHR,2016-05-23,98.32,99.05,98,98.84,1903223
DISCA,2016-05-23,26.23,26.63,26.155,26.24,2755138
DISCK,2016-05-23,25.11,25.55,25.1,25.15,2144765
DISH,2016-05-23,46.49,46.94,46.1,46.15,1810056
DIS,2016-05-23,99.6,100.33,99.12,99.18,5588590
DLR,2016-05-23,93.96,94.25,93.28,94.22,1323326
DLTR,2016-05-23,77.11,77.4,75.49,75.56,2355998
DOV,2016-05-23,64.46,64.94,64.02,64.57,612987
DPS,2016-05-23,91.5,92.29,91.2,91.91,914546
DRE,2016-05-23,23.18,23.25,23.03,23.13,1883981
DRI,2016-05-23,66.17,66.21,64.955,65,2990497
DTE,2016-05-23,88.7,88.79,87.69,87.75,478025
DUK,2016-05-23,77.04,77.18,76.08,76.15,2755050
DVA,2016-05-23,77.24,77.52,76.58,76.78,855870
DVN,2016-05-23,33.97,34.74,33.77,34.54,6494606
D,2016-05-23,71.12,71.2,70.09,70.14,2014929
EA,2016-05-23,73.39,73.8908,72.41,73.24,3248251
EBAY,2016-05-23,23.38,23.82,23.34,23.46,5367021
ECL,2016-05-23,116.76,117.18,116.19,116.85,678851
ED,2016-05-23,72.34,72.4,71.63,71.7,1600658
EFX,2016-05-23,122.63,122.72,121.92,122.39,391175
EIX,2016-05-23,70.1,70.16,69.16,69.22,1298674
EL,2016-05-23,90.34,91.09,90.14,90.73,1299565
EMN,2016-05-23,73.15,73.75,72.87,73.17,708618
EMR,2016-05-23,50.57,50.96,50.22,50.69,3818521
EOG,2016-05-23,79.8,81.87,79.73,81.27,3215278
EQIX,2016-05-23,343.34,345.86,341.4,344.66,332685
EQR,2016-05-23,67.63,67.95,67.18,67.54,1491349
EQT,2016-05-23,69.03,69.67,68.46,69.17,1861964
ESRX,2016-05-23,72.68,73.95,72.39,72.91,3776272
ESS,2016-05-23,223.31,224.0496,221.97,222.17,196557
ES,2016-05-23,54.91,55,54.13,54.16,1795820
ETFC,2016-05-23,26.67,26.85,26.37,26.57,3150163
ETN,2016-05-23,59.67,60.28,59.32,60.05,1692730
ETR,2016-05-23,74.42,74.63,73.64,73.69,835713
EW,2016-05-23,99.63,100.97,99.6,100.02,1989963
EXC,2016-05-23,34.32,34.39,33.7,33.73,4264248
EXPD,2016-05-23,48.43,48.855,47.91,48.73,2166975
EXPE,2016-05-23,110.3,110.77,109.935,110.2,1096130
EXR,2016-05-23,91.24,91.57,90.57,91.15,743959
FAST,2016-05-23,44.9,45.12,44.71,44.87,1425747
FBHS,2016-05-23,57.68,57.9,57.1,57.31,598724
FB,2016-05-23,117.42,117.6,115.94,115.97,20441004
FCX,2016-05-23,10.8,11.45,10.72,11.38,41996285
FDX,2016-05-23,161.65,162.78,161.1,162.04,1190065
FE,2016-05-23,32.37,32.4,32.04,32.06,3186307
FFIV,2016-05-23,106.72,107.415,106.264,106.65,712446
FISV,2016-05-23,102.5,102.96,101.78,101.86,704909
FIS,2016-05-23,72.87,72.9,72.465,72.54,1378354
FITB,2016-05-23,18.23,18.38,18.01,18.13,6206553
FLIR,2016-05-23,29.96,30.17,29.85,30.01,412863
FLR,2016-05-23,49.93,50.26,49.48,50.17,1234548
FLS,2016-05-23,45.67,46.0589,45.48,45.91,584977
FL,2016-05-23,54.49,54.92,53.91,54.08,5024075
FMC,2016-05-23,46.5,48.11,46.395,47.44,2307508
FOXA,2016-05-23,28.33,28.62,28.16,28.19,6926012
FOX,2016-05-23,28.49,28.87,28.42,28.44,2899042
FRT,2016-05-23,152.71,153.6,151.45,151.58,275231
FTI,2016-05-23,26.87,27.26,26.65,27.05,4762457
F,2016-05-23,13.14,13.2,13.11,13.13,16234326
GD,2016-05-23,144.28,144.625,142.25,142.25,1631955
GE,2016-05-23,29.52,29.67,29.41,29.49,23615442
GGP,2016-05-23,26.68,26.705,26.3,26.42,4642844
GILD,2016-05-23,83.02,84.03,82.25,83.33,7782691
GIS,2016-05-23,62.55,63.03,62.49,62.7,2127154
GLW,2016-05-23,19.565,19.88,19.51,19.72,12146318
GM,2016-05-23,30.5,30.63,30.345,30.59,6698932
GOOGL,2016-05-23,719.98,723.4999,716.94,717.25,1240826
GOOG,2016-05-23,706.53,711.4781,704.18,704.24,1330692
GPC,2016-05-23,93.99,94.04,93.2,93.72,535752
GPN,2016-05-23,74.92,75.58,74.259,74.9,886516
GPS,2016-05-23,18.02,18.67,17.94,18.41,17570838
GRMN,2016-05-23,40.24,40.645,40.24,40.45,348258
GS,2016-05-23,154.44,156.09,153.7401,155.45,2767609
GT,2016-05-23,27.2,27.35,26.84,26.93,2448661
GWW,2016-05-23,222.41,223.88,220.53,223.07,300993
HAL,2016-05-23,40.43,41.67,40.41,41.46,11689267
HAS,2016-05-23,84.65,85.2,84.13,84.97,457684
HBAN,2016-05-23,10.24,10.28,10.12,10.2,6666713
HBI,2016-05-23,27.53,27.61,26.935,26.97,2274677
HCA,2016-05-23,76.79,77.09,75.96,76.22,2109786
HCN,2016-05-23,68.81,68.95,68.18,68.32,2408403
HCP,2016-05-23,32.4,32.68,32.12,32.46,2494627
HD,2016-05-23,131.84,132.48,131.3,131.42,3854497
HES,2016-05-23,56.96,59.09,56.62,58.59,2558647
HIG,2016-05-23,44.99,45.085,44.65,44.68,1748731
HII,2016-05-23,154.93,154.93,153.4,154.12,271687
HOG,2016-05-23,43.92,44.65,43.71,44.22,2091455
HOLX,2016-05-23,33.48,33.54,33.05,33.08,2130761
HON,2016-05-23,113.09,113.39,112.59,112.8,1699785
HPE,2016-05-23,15.88,16.27,15.87,16.07,8649851
HPQ,2016-05-23,11.66,11.87,11.62,11.67,9392334
HP,2016-05-23,58.23,58.52,57.42,58.26,1278996
HRB,2016-05-23,20.52,20.64,20.01,20.05,2786683
HRL,2016-05-23,34.9,35.17,34.8,34.87,3291447
HRS,2016-05-23,78.74,78.8,78.15,78.33,490208
HSIC,2016-05-23,85.51,85.55,84.51,84.605,823532
HST,2016-05-23,14.61,14.82,14.51,14.78,8153667
HSY,2016-05-23,90.24,91.33,89.98,90.62,869191
HUM,2016-05-23,170,172.97,169.08,169.59,1160907
IBM,2016-05-23,147.61,147.95,146.66,146.77,2103786
ICE,2016-05-23,52.458,52.934,52.3,52.796,3199455
IDXX,2016-05-23,89.27,89.38,87.9,88.12,729317
IFF,2016-05-23,127.79,128.09,126.8,127.92,329214
ILMN,2016-05-23,140.62,141.93,139.63,139.83,453837
INCY,2016-05-23,77.97,82.07,77.695,80.68,1682677
INFO,2016-05-23,34.13,34.58,33.97,34.47,657437
INTC,2016-05-23,30.23,30.4825,30.13,30.23,20881905
INTU,2016-05-23,103.64,105.04,103.55,104.62,2066313
IPG,2016-05-23,23.65,23.77,23.36,23.38,3487373
IP,2016-05-23,40.53,41.52,40.49,40.93,3211149
IQV,2016-05-23,66.38,66.84,65.88,65.97,1542681
IRM,2016-05-23,36.16,36.2,35.71,36,1713161
IR,2016-05-23,64.24,64.78,63.76,64.58,1065006
ISRG,2016-05-23,210.5298,210.7048,208.1498,209.5498,662010
ITW,2016-05-23,102.96,103.53,102.59,103.24,925937
IT,2016-05-23,99.23,99.23,98.425,98.84,230880
IVZ,2016-05-23,29.42,29.96,29.42,29.87,4309371
JBHT,2016-05-23,81.36,81.41,80.64,81.02,424952
JCI,2016-05-23,43.0995,43.4136,42.8586,43.1309,3506764
JEC,2016-05-23,49.17,49.34,48.41,48.64,1677465
JNJ,2016-05-23,112.77,112.82,112.04,112.16,6462321
JNPR,2016-05-23,22.46,22.78,22.36,22.49,2752828
JPM,2016-05-23,63.45,63.87,63.16,63.46,9347540
JWN,2016-05-23,38.28,39.18,38.11,38.16,5240799
KEY,2016-05-23,12.48,12.56,12.31,12.48,9997640
KHC,2016-05-23,82.51,83.25,82.42,82.81,1996906
KIM,2016-05-23,27.38,27.48,27.11,27.29,3286039
KLAC,2016-05-23,69.61,70,69.52,69.75,868436
KMB,2016-05-23,126.14,126.3,125.66,125.95,1421414
KMI,2016-05-23,17.53,17.73,17.41,17.43,11063769
KMX,2016-05-23,52.82,52.97,52.11,52.13,1515798
KORS,2016-05-23,41.87,42.74,41.49,41.51,3709822
KO,2016-05-23,44.07,44.1559,43.94,43.97,13554700
KR,2016-05-23,34.65,34.945,34.62,34.8,5940344
KSS,2016-05-23,35.8,36.59,35.56,35.59,2599093
KSU,2016-05-23,91.11,91.58,90.32,90.6,1364057
K,2016-05-23,74.3,75.05,74.26,74.41,1739239
LB,2016-05-23,63.66,64,62.76,63.28,3580766
LEG,2016-05-23,48.8,48.93,48.63,48.78,372045
LEN,2016-05-23,43.3431,43.6372,43.0294,43.1274,1136133
LH,2016-05-23,126.36,126.895,124.71,126.6,542261
LKQ,2016-05-23,31.61,32.25,31.31,31.9,3927044
LLL,2016-05-23,138.18,138.31,137.5816,137.94,567904
LLY,2016-05-23,75,75.14,73.92,74.08,4441221
LMT,2016-05-23,240.43,240.5207,239.04,239.52,849610
LNC,2016-05-23,44.41,44.74,44.12,44.26,2684877
LNT,2016-05-23,35.91,36.09,35.74,35.75,1090320
LOW,2016-05-23,79.6,79.96,78.79,78.87,5122039
LRCX,2016-05-23,76.65,77.35,76.15,76.82,3234960
LUK,2016-05-23,17.63,17.73,17.47,17.47,1354294
LUV,2016-05-23,42.19,42.56,42.12,42.21,3850089
LYB,2016-05-23,80.12,81.015,79.84,80.1,2187779
L,2016-05-23,40.16,40.26,40,40.08,514005
MAA,2016-05-23,100.46,100.46,99.11,99.42,248268
MAC,2016-05-23,74.99,75.37,74.46,74.85,807521
MAR,2016-05-23,65.02,65.12,64.485,64.86,2001872
MAS,2016-05-23,31.78,31.8,31.23,31.37,2403366
MAT,2016-05-23,30.4,31.25,30.27,31.01,4198185
MA,2016-05-23,95.505,95.73,94.99,95.08,2231824
MCD,2016-05-23,122.76,123.73,122.47,122.81,7081628
MCHP,2016-05-23,48.71,49.43,48.67,48.86,1370579
MCK,2016-05-23,179.88,181.57,178.28,178.65,1329822
MCO,2016-05-23,93.8,94.1799,93.25,93.71,1084320
MDLZ,2016-05-23,43.38,43.59,43.05,43.19,6582133
MDT,2016-05-23,80.57,80.67,80.24,80.3,3279851
MET,2016-05-23,44.44,44.7,44.16,44.44,4902244
MGM,2016-05-23,21.8,22.23,21.76,22.13,4103746
MHK,2016-05-23,193.11,193.43,192.07,192.44,296784
MKC,2016-05-23,95.62,96.38,95.52,95.72,516401
MLM,2016-05-23,187.35,189.9234,186.7,188.79,481019
MMC,2016-05-23,64.1,64.625,64.0195,64.47,1480484
MMM,2016-05-23,165.28,166.56,164.52,166.11,1653531
MNST,2016-05-23,49.3766,49.6866,49.237,49.4433,2984337
MON,2016-05-23,108.44,109.37,105.9,106,13541088
MOS,2016-05-23,25.8,26.72,25.65,26.31,4993524
MO,2016-05-23,62.99,63.35,62.81,63.24,3709788
MPC,2016-05-23,36.41,37.09,35.55,35.57,3577397
MRK,2016-05-23,55,55.23,54.78,54.92,5570345
MRO,2016-05-23,12.87,13.29,12.8337,13.19,16878221
MSFT,2016-05-23,50.6,50.68,49.98,50.03,26118720
MSI,2016-05-23,68.58,69,68.49,68.78,1743634
MS,2016-05-23,26.72,26.94,26.6,26.83,8913106
MTB,2016-05-23,116.42,116.55,114.73,115.83,377616
MTD,2016-05-23,365.24,369.1,362.36,366.21,230295
MU,2016-05-23,10.84,11.17,10.82,11.14,28369196
MYL,2016-05-23,41.56,41.66,40.95,41.21,3710879
M,2016-05-23,31.31,32.01,31.26,31.29,8382293
NAVI,2016-05-23,12.62,12.88,12.58,12.72,2067068
NBL,2016-05-23,35.37,36.085,35.06,35.7,3504172
NCLH,2016-05-23,46.77,47.47,46.71,46.74,811378
NDAQ,2016-05-23,63.5,63.79,63.0668,63.57,624615
NEE,2016-05-23,119.45,119.5,117.87,117.99,1237112
NEM,2016-05-23,33.06,34.3,32.8,33.83,7533311
NFLX,2016-05-23,92.98,95.2924,92.85,94.89,13992330
NFX,2016-05-23,40.14,40.34,39.25,40.13,3353258
NI,2016-05-23,23.86,23.965,23.67,23.68,2193282
NKE,2016-05-23,56.6,56.97,55.95,55.99,7780729
NLSN,2016-05-23,52.15,52.4006,51.88,52.22,894809
NOC,2016-05-23,212.75,213.05,211.79,212.16,602789
NOV,2016-05-23,31.53,31.8367,31.34,31.56,3480728
NRG,2016-05-23,15.69,16.145,15.66,15.9,3280215
NSC,2016-05-23,85.36,85.79,84.4424,84.69,1669606
NTAP,2016-05-23,24.21,24.7276,24.18,24.69,2992890
NTRS,2016-05-23,71.73,72.45,70.88,71.32,1021291
NUE,2016-05-23,46.23,47.16,46.03,46.83,1794739
NVDA,2016-05-23,44.52,44.69,44.13,44.4,10340877
NWL,2016-05-23,46.95,47.75,46.85,47.5,3941381
NWSA,2016-05-23,11.84,11.96,11.5708,11.7,1530765
NWS,2016-05-23,12.27,12.38,12.1,12.12,639408
OKE,2016-05-23,41.51,42.2,41.15,41.67,2183877
OMC,2016-05-23,82.93,83.08,82.13,82.19,1549010
ORCL,2016-05-23,39.31,39.44,39.14,39.18,8904799
ORLY,2016-05-23,256.66,257.67,253.17,253.32,609794
OXY,2016-05-23,74.48,75.37,74.31,74.87,3334451
O,2016-05-23,59.25,59.44,58.7601,59.05,2302230
PAYX,2016-05-23,52.09,52.18,51.71,51.73,1200723
PBCT,2016-05-23,15.42,15.49,15.335,15.4,3063532
PCAR,2016-05-23,53.46,53.65,53.0001,53.19,1385685
PCG,2016-05-23,57.56,58.33,57.51,57.61,2641234
PCLN,2016-05-23,1246.35,1253.92,1234.72,1237.49,400362
PDCO,2016-05-23,45.69,45.94,45.01,45.04,1190280
PEG,2016-05-23,44.97,45.1,44.49,44.52,2290220
PEP,2016-05-23,100.12,100.77,100,100.42,4185857
PFE,2016-05-23,33.83,33.91,33.65,33.67,23839518
PFG,2016-05-23,43.01,43.36,42.83,43.13,1509100
PGR,2016-05-23,32.94,33.06,32.86,32.99,3021371
PG,2016-05-23,80.05,80.33,79.85,80.2,5620561
PHM,2016-05-23,18.02,18.15,17.79,17.82,3061035
PH,2016-05-23,109.26,109.88,108.28,109.6,1019873
PKG,2016-05-23,65.26,66.12,64.93,65.35,675176
PKI,2016-05-23,54.04,54.28,53.8,53.9,366308
PLD,2016-05-23,46.75,47.06,46.45,46.54,2710723
PM,2016-05-23,98.06,98.42,97.73,98.28,2365439
PNC,2016-05-23,88.19,88.48,87.31,87.82,1610703
PNR,2016-05-23,58.4,59.51,58.09,59.31,1064478
PNW,2016-05-23,71.63,71.76,71.04,71.08,654568
PPG,2016-05-23,106.19,106.83,105.8,106.43,1485412
PPL,2016-05-23,37.98,38.05,37.43,37.45,4228700
PRGO,2016-05-23,94.56,94.6,92.95,93.5,1910844
PRU,2016-05-23,77.27,77.94,76.78,77.2,1507377
PSA,2016-05-23,252.68,253.56,251.09,251.87,508569
PSX,2016-05-23,77.51,78.63,77.4,77.82,2498894
PVH,2016-05-23,88.76,89.22,87.21,88.11,1275938
PWR,2016-05-23,22.8,23.04,22.55,22.87,2470804
PXD,2016-05-23,162.69,163.48,161.46,162.62,1367165
PX,2016-05-23,110.08,111.1025,110.01,110.49,1093516
PYPL,2016-05-23,37.68,38.23,37.39,38.07,9083796
QCOM,2016-05-23,54.2,54.86,54.15,54.18,9685318
QRVO,2016-05-23,50,51.56,50,50.4,1909074
RCL,2016-05-23,79.13,79.42,78.13,78.26,1384716
REGN,2016-05-23,386.46,396.99,384.312,392.64,1086269
REG,2016-05-23,76.33,76.74,75.6,75.95,622911
RE,2016-05-23,180.3,180.61,177.58,178.24,324813
RF,2016-05-23,9.49,9.555,9.36,9.47,14037745
RHI,2016-05-23,39.56,39.81,38.99,39.02,802648
RHT,2016-05-23,74.2,75,74.05,74.8,1320241
RJF,2016-05-23,52.4,52.57,52.085,52.32,673603
RL,2016-05-23,91.91,93.2999,91.44,92.71,2055884
RMD,2016-05-23,57.77,57.9,57.32,57.42,546133
ROK,2016-05-23,110.96,112.28,110.4,111.79,650108
ROP,2016-05-23,179,179.3,172,172.71,2638795
ROST,2016-05-23,52.53,53.05,52.17,52.4,4340399
RRC,2016-05-23,40.32,41.49,40,41.25,2654239
RSG,2016-05-23,47.8,47.8,47.525,47.67,1157953
RTN,2016-05-23,129.5,129.51,128.69,128.85,1136931
SBAC,2016-05-23,97.54,99.48,96.95,97.63,1077716
SBUX,2016-05-23,54.62,54.8171,54.291,54.6,7352054
SCG,2016-05-23,68.62,68.98,67.64,67.74,676644
SCHW,2016-05-23,29.32,29.51,29.08,29.28,6265234
SEE,2016-05-23,46.82,46.94,46.19,46.23,2620353
SHW,2016-05-23,290.67,292.98,289.1,292.72,699363
SIG,2016-05-23,107.37,109.42,106.78,107.95,1452434
SJM,2016-05-23,126.91,127.35,126.23,126.94,370114
SLB,2016-05-23,75.52,75.66,74.3811,75.01,6250941
SLG,2016-05-23,99.49,99.98,98.85,99.69,340032
SNA,2016-05-23,161.81,162.65,161.13,162.17,277489
SNI,2016-05-23,61.94,62.67,61.72,61.79,1021190
SNPS,2016-05-23,49.82,50.02,49.69,49.8,646212
SO,2016-05-23,48.76,48.83,48.07,48.09,3788982
SPGI,2016-05-23,107.58,109.11,107.38,108.48,944214
SPG,2016-05-23,195.45,196.76,194.18,195.75,1280977
SRCL,2016-05-23,96.24,97.24,95.885,96.11,1046952
SRE,2016-05-23,103.88,103.89,102.79,102.83,901828
STI,2016-05-23,42.55,42.81,41.97,42.49,3653729
STT,2016-05-23,61.31,61.67,60.8,61.25,1679544
STX,2016-05-23,20.65,21.075,20.41,20.8,4304164
STZ,2016-05-23,154.41,155.32,154.08,154.29,1041978
SWKS,2016-05-23,65.85,67.46,65.76,65.81,3368119
SWK,2016-05-23,113.05,113.49,112.01,112.93,661650
SYF,2016-05-23,29.78,30.03,29.47,29.83,3360413
SYK,2016-05-23,110.17,110.6,109.82,110.27,650581
SYMC,2016-05-23,16.91,17.135,16.83,16.92,6673494
SYY,2016-05-23,48.55,48.71,48.26,48.39,3467337
TAP,2016-05-23,96.64,97.46,96.17,97.22,679945
TDG,2016-05-23,249.79,249.97,247.87,248.74,344708
TEL,2016-05-23,57.99,58.02,57.59,57.92,1633567
TGT,2016-05-23,68.78,69.05,67.86,67.93,7890239
TIF,2016-05-23,64.81,65.03,63.8,63.96,3489581
TJX,2016-05-23,75.47,75.9,74.62,74.7,2914250
TMK,2016-05-23,59.48,59.65,59.12,59.44,493786
TMO,2016-05-23,148.85,149.44,147.87,148.84,994136
TPR,2016-05-23,39.06,39.48,38.825,38.88,2836295
TRIP,2016-05-23,64.81,68.43,64.53,66.87,3469388
TROW,2016-05-23,74.52,75.03,74.42,74.51,1054404
TRV,2016-05-23,111.7,112.19,111.21,111.39,1110678
TSCO,2016-05-23,93.91,94.41,93.18,93.25,465040
TSN,2016-05-23,64.81,65.5,64.69,64.98,3992043
TSS,2016-05-23,54.09,54.1673,53.69,53.94,802126
TWX,2016-05-23,72.78,73.13,71.99,72.07,3194670
TXN,2016-05-23,58.81,59.28,58.6,58.73,3690897
TXT,2016-05-23,37.87,37.99,37.47,37.66,1647061
T,2016-05-23,38.485,38.51,38.26,38.32,15380932
UAA,2016-05-23,37.99,38.51,37.15,37.27,5900954
UAL,2016-05-23,44.54,45,44.15,44.2,3745545
UA,2016-05-23,35.53,36,34.75,34.83,683835
UDR,2016-05-23,35.59,35.72,35.47,35.63,826860
UHS,2016-05-23,133.76,133.76,131.52,132.04,1166656
ULTA,2016-05-23,208.97,209.98,205.95,206.02,964258
UNH,2016-05-23,130.125,131.2,130.01,130.42,3036471
UNM,2016-05-23,35.29,35.59,35.15,35.36,1520045
UNP,2016-05-23,82.25,82.61,81.45,81.49,3649132
UPS,2016-05-23,101.78,101.8,101.01,101.09,2562515
URI,2016-05-23,65.11,65.45,64.21,64.96,1043496
USB,2016-05-23,41.75,41.87,41.415,41.66,6422488
UTX,2016-05-23,98.95,99.07,98.2701,98.9,2658863
VAR,2016-05-23,83.73,83.98,83.01,83.07,379540
VFC,2016-05-23,61.53,61.99,61.26,61.35,1960481
VIAB,2016-05-23,40.01,40.98,39.9,39.95,4090651
VLO,2016-05-23,55.34,55.81,54.39,54.46,4635499
VMC,2016-05-23,115.8,118.1,115.8,117.58,800553
VNO,2016-05-23,93.15,93.5,92.32,93.19,650463
VRSK,2016-05-23,77.06,77.29,76.84,76.99,373920
VRSN,2016-05-23,83.11,84.185,82.87,83.25,534498
VRTX,2016-05-23,84.28,85.6,83.3,84.42,1223830
VTR,2016-05-23,65.5,65.73,65.17,65.5,1654935
VZ,2016-05-23,49.66,49.78,49.045,49.14,13263104
V,2016-05-23,77.76,77.99,77.14,77.21,5934308
WAT,2016-05-23,135.26,135.882,134.17,135.11,359896
WBA,2016-05-23,77.02,77.26,76.4,76.53,3624658
WDC,2016-05-23,39.51,40.86,39.5,40.46,4985716
WEC,2016-05-23,58.72,58.85,57.96,57.99,1014152
WFC,2016-05-23,48.76,48.88,48.35,48.7,10643985
WHR,2016-05-23,167.98,169.0278,166.6142,166.87,538400
WLTW,2016-05-23,125.48,126.23,124.7601,125.95,640794
WMB,2016-05-23,21.96,22.21,20.9,21.95,11343401
WMT,2016-05-23,69.6,70.06,69.44,69.5,10099788
WM,2016-05-23,60.73,60.79,60.42,60.49,1140686
WRK,2016-05-23,37.83,38.35,37.77,38.05,1820559
WU,2016-05-23,19.24,19.3,18.98,18.99,3602969
WYNN,2016-05-23,89.3,91.98,89,91.48,2112047
WYN,2016-05-23,66.52,66.65,66.01,66.37,1051821
WY,2016-05-23,30.55,31.055,30.42,30.87,3477654
XEC,2016-05-23,115.77,117.88,115.06,117.27,632701
XEL,2016-05-23,40.56,40.63,40.04,40.06,2247647
XLNX,2016-05-23,44.89,45.08,44.81,44.89,2795389
XL,2016-05-23,34.38,34.45,34.19,34.2,2249035
XOM,2016-05-23,89,89.9,88.8201,89.6,11766051
XRAY,2016-05-23,60.98,61.32,60.33,60.36,1446257
XRX,2016-05-23,36.56,36.76,36.32,36.44,1103601
XYL,2016-05-23,43.35,43.58,43.07,43.5,713449
YUM,2016-05-23,79.74,80.18,78.33,79.98,3497506
ZBH,2016-05-23,119.38,119.97,118.96,119.43,1150431
ZION,2016-05-23,27.16,27.35,26.82,27.14,1855267
ZTS,2016-05-23,47,47.04,46.4,46.4,2356010
AAL,2016-05-24,31.89,32.275,31.85,32.15,6962729
AAPL,2016-05-24,97.22,98.09,96.84,97.9,35140174
AAP,2016-05-24,144.9,149.95,144.9,149.34,1126806
ABBV,2016-05-24,59.73,60.91,59.52,60.7,8888080
ABC,2016-05-24,74.37,74.59,73.89,74.34,1949125
ABT,2016-05-24,37.49,38.07,37.43,37.98,8678415
ACN,2016-05-24,116.58,119.21,116.58,119.12,2066413
ADBE,2016-05-24,97.18,99.7,96.97,99.63,3014836
ADI,2016-05-24,57.1,58.35,56.955,58.22,1649097
ADM,2016-05-24,41.23,42.14,41,42.05,6777611
ADP,2016-05-24,85.99,87.49,85.86,87.46,2163954
ADSK,2016-05-24,57.25,58.55,57.17,58.46,1980965
ADS,2016-05-24,206.18,209.95,206.04,209.68,311578
AEE,2016-05-24,46.74,47.3099,46.72,47.24,872019
AEP,2016-05-24,63.25,63.8,63.04,63.63,2288258
AES,2016-05-24,10.82,10.94,10.76,10.91,3485841
AET,2016-05-24,110.54,111.94,110.255,111.63,2470669
AFL,2016-05-24,68.78,69.8,68.78,69.55,3240046
AGN,2016-05-24,227.66,229.7,226.9,228.89,2599001
AIG,2016-05-24,57.22,57.9,57.13,57.7,6558558
AIV,2016-05-24,41.71,42.18,41.19,42.1,1094191
AIZ,2016-05-24,87.67,88.805,87.61,88.67,374271
AJG,2016-05-24,47.92,48.27,47.49,48.13,794010
AKAM,2016-05-24,51.32,52.91,51,52.7,1182487
ALB,2016-05-24,76.89,77.48,76.31,76.34,1827404
ALGN,2016-05-24,78.04,78.94,77.54,78.78,808391
ALK,2016-05-24,65.84,67,65.79,66.87,1724297
ALLE,2016-05-24,67.7,68.45,67.07,68.12,504458
ALL,2016-05-24,67.27,67.75,66.99,67.44,1840182
ALXN,2016-05-24,143.93,146.93,142.53,146.67,1169477
AMAT,2016-05-24,22.93,23.49,22.92,23.49,19040312
AMD,2016-05-24,4.09,4.21,3.92,4.2,34283908
AME,2016-05-24,47.77,48,47.6,47.73,2711753
AMGN,2016-05-24,150.71,152.94,150.39,152.72,2580981
AMG,2016-05-24,166.16,171.63,166.16,170.66,514941
AMP,2016-05-24,98.45,99.925,98.07,99.77,953939
AMT,2016-05-24,104.45,105.35,104.2,105.3,2152995
AMZN,2016-05-24,698.01,707.5,698,704.2,3033782
ANDV,2016-05-24,77.43,78.7,76.115,78.58,1257129
ANSS,2016-05-24,87.16,88.865,86.83,88.63,542158
ANTM,2016-05-24,133.04,134.21,128.39,128.48,5836320
AON,2016-05-24,105.53,106.97,105.12,106.93,1369494
AOS,2016-05-24,40.655,41.59,40.24,41.515,2535902
APA,2016-05-24,58.14,59.13,57.07,58.25,4385079
APC,2016-05-24,49.55,50.44,48.95,50.24,3544080
APD,2016-05-24,141.92,143.58,141.57,143.3,603573
APH,2016-05-24,56.47,57.74,56.42,57.62,1016863
ARE,2016-05-24,96.42,98.38,95.42,98,2219209
ARNC,2016-05-24,28.14,28.65,27.78,28.26,6162208
ATVI,2016-05-24,37.92,39.035,37.78,39.02,7620574
AVB,2016-05-24,181.76,183.02,179.28,180.09,994322
AVGO,2016-05-24,148.6,151.68,148.35,151.42,1990685
AVY,2016-05-24,73.88,74.63,73.73,74.5,459711
AWK,2016-05-24,73.45,74.04,73.02,73.98,1232193
AXP,2016-05-24,63.79,65.1,63.79,64.87,3946138
AYI,2016-05-24,252.3,258.22,250.1,256.18,360511
AZO,2016-05-24,733.35,766.64,732.215,760.42,571817
A,2016-05-24,44.76,45.29,44.7,45.03,3236305
BAC,2016-05-24,14.6,14.75,14.53,14.68,96183749
BAX,2016-05-24,42.82,43.92,42.785,43.66,18388304
BA,2016-05-24,127.76,128.8057,126.32,127.5,5102368
BBT,2016-05-24,35.24,35.705,35.14,35.54,3329237
BBY,2016-05-24,31.27,31.74,30.05,30.55,30027722
BDX,2016-05-24,165,166.43,164.145,166.07,873721
BEN,2016-05-24,35.92,36.68,35.87,36.57,2407642
BF.B,2016-05-24,47.75,48.435,47.75,48.045,1238152
BIIB,2016-05-24,266.33,273.42,263.94,272.94,1560917
BK,2016-05-24,41.22,41.955,41.14,41.68,4753002
BLK,2016-05-24,358,361.71,356.395,361.18,611395
BLL,2016-05-24,35.765,36.03,35.56,35.88,2411454
BMY,2016-05-24,70.94,71.44,70.83,71.23,3878782
BRK.B,2016-05-24,141.95,144.05,141.73,143.71,3268812
BSX,2016-05-24,22.48,22.65,22.39,22.53,12423967
BWA,2016-05-24,32.72,33.375,32.33,33.13,1589447
BXP,2016-05-24,125.43,127.075,124.775,125.86,767738
CAG,2016-05-24,44.41,44.68,44.24,44.59,2860431
CAH,2016-05-24,77.07,77.66,76.92,77.46,1674455
CAT,2016-05-24,70.78,71.25,70.25,71.09,3872377
CA,2016-05-24,31.01,31.49,31.01,31.46,3042205
CBG,2016-05-24,28.82,29.29,28.82,29.18,2732266
CBOE,2016-05-24,63.86,64.58,63.75,64.25,436702
CBS,2016-05-24,52.82,53.64,52.6,53.37,3520666
CB,2016-05-24,126.25,128.06,126.045,127.06,1668808
CCI,2016-05-24,90.63,91.33,90.53,91.29,1721370
CCL,2016-05-24,50.22,51.05,50.16,50.84,2411708
CDNS,2016-05-24,24.54,25.25,24.49,25.21,5129089
CELG,2016-05-24,101.62,103.87,101.32,103.7,3526586
CERN,2016-05-24,54.37,55.17,54.37,55.04,1173110
CFG,2016-05-24,23.12,23.57,23.03,23.25,3165566
CF,2016-05-24,29.51,29.6,27.38,27.61,12225649
CHD,2016-05-24,49.11,49.26,48.79,48.945,1968598
CHK,2016-05-24,3.68,4.07,3.637,4.05,37706137
CHRW,2016-05-24,74.42,74.99,74.03,74.69,1134948
CHTR,2016-05-24,224.21,229,223.09,228.38,3480946
CINF,2016-05-24,67.98,68.95,67.975,68.91,640371
CI,2016-05-24,126.89,128,124.52,124.81,4519220
CLX,2016-05-24,129.22,130.63,128.86,130.07,777891
CL,2016-05-24,70.43,71.08,70.33,70.87,2516251
CMA,2016-05-24,45.5,46.25,45.28,45.92,2904420
CMCSA,2016-05-24,31.04,31.25,30.845,31.22,19932974
CME,2016-05-24,96.95,98.04,96.34,97.95,1225273
CMG,2016-05-24,460,461.0399,453.39,457.33,651600
CMI,2016-05-24,108.57,109.99,108.36,109.71,1190853
CMS,2016-05-24,40.76,41.245,40.6,41.21,1737947
CNC,2016-05-24,57.57,58.89,57.5,58.76,1698117
CNP,2016-05-24,22.02,22.15,21.88,22.03,2923473
COF,2016-05-24,70.91,71.85,69.6,71.62,2045989
COG,2016-05-24,23.43,23.5,22.945,23.3,2817502
COL,2016-05-24,88.51,89.18,88.15,88.86,424150
COO,2016-05-24,161.84,163.35,160.875,163.01,341011
COP,2016-05-24,43.92,43.98,43.29,43.46,5989312
COST,2016-05-24,142.57,143.48,142.38,142.57,2813053
COTY,2016-05-24,25.78,26.3801,25.78,26.06,572176
CPB,2016-05-24,60.16,60.96,59.9801,60.91,3626456
CRM,2016-05-24,81.97,83.41,81.83,82.75,5805550
CSCO,2016-05-24,28.01,28.58,28.01,28.47,26514828
CSRA,2016-05-24,24.9,25.535,24.89,25.44,1016804
CSX,2016-05-24,25.58,25.78,25.25,25.46,8525008
CTAS,2016-05-24,92.54,94.16,92.46,94.09,1030861
CTL,2016-05-24,27.16,27.25,26.96,27.2,4142932
CTSH,2016-05-24,62.04,62.9999,61.95,62.91,3669776
CTXS,2016-05-24,84.36,86,84.04,85.89,1382691
CVS,2016-05-24,98.59,98.84,97.13,97.38,9327821
CVX,2016-05-24,99.94,100.759,99.62,100.19,4383285
CXO,2016-05-24,118.69,119.41,116.77,117.68,868829
C,2016-05-24,45.45,46.19,45.31,45.86,18976539
DAL,2016-05-24,43.1,43.77,43.05,43.63,9360441
DE,2016-05-24,78.99,79.73,78.41,79.64,3377604
DFS,2016-05-24,55.06,55.89,54.84,55.73,1816623
DGX,2016-05-24,76.58,77.7499,75.62,77.62,945222
DG,2016-05-24,81.31,83.81,81.19,83.42,3579149
DHI,2016-05-24,29.7,30.62,29.5,30.48,6425052
DHR,2016-05-24,98.99,100.31,98.7,99.97,3096787
DISCA,2016-05-24,26.29,26.62,26.29,26.53,3540107
DISCK,2016-05-24,25.4,25.535,25.14,25.38,1899111
DISH,2016-05-24,46.38,47.4712,46.01,46.71,2632723
DIS,2016-05-24,99.45,100.04,99.38,99.51,5250783
DLR,2016-05-24,94.67,95.35,93.64,94.17,1641585
DLTR,2016-05-24,75.97,78,75.695,77.53,2973395
DOV,2016-05-24,64.99,65.86,64.67,65.75,757132
DPS,2016-05-24,92.15,93.01,92.12,92.69,832884
DRE,2016-05-24,23.28,23.73,23.04,23.65,3643258
DRI,2016-05-24,65.1,66.04,64.95,65.8,1260284
DTE,2016-05-24,88.1,89.349,88,89.22,687844
DUK,2016-05-24,76.42,77.09,76.23,76.99,2423582
DVA,2016-05-24,77.01,77.5,76.7101,77.35,830122
DVN,2016-05-24,34.79,35.35,34.11,34.49,7883750
D,2016-05-24,70.3,70.93,70.075,70.78,1974177
EA,2016-05-24,73.68,75.66,73.25,75.35,3782139
EBAY,2016-05-24,23.64,24.18,23.64,24.05,8013983
ECL,2016-05-24,117.15,118.94,115.02,118.56,990387
ED,2016-05-24,71.75,72.3,71.54,72.14,1526811
EFX,2016-05-24,123.15,125.27,122.545,125.16,559272
EIX,2016-05-24,69.35,70.02,69.35,69.91,1103948
EL,2016-05-24,91.31,92.61,90.43,92.14,1568738
EMN,2016-05-24,73.36,74.0705,73.16,73.29,658301
EMR,2016-05-24,50.84,51.3992,50.64,51.17,2461107
EOG,2016-05-24,81.79,83.08,80.65,82.49,3312882
EQIX,2016-05-24,345.65,355.23,344.68,354.73,1005354
EQR,2016-05-24,68.08,68.35,67.635,67.98,2711030
EQT,2016-05-24,69.62,70.465,68.75,70.24,1647395
ESRX,2016-05-24,73.03,74.95,73.03,74.35,3588889
ESS,2016-05-24,224.05,224.66,222.16,223.49,349072
ES,2016-05-24,54.2,54.73,53.95,54.67,1649557
ETFC,2016-05-24,26.86,27.39,26.63,27.36,2882026
ETN,2016-05-24,60.43,60.63,60.1275,60.4,1952441
ETR,2016-05-24,73.84,74.15,73.55,74.08,1276585
EW,2016-05-24,100.45,101.86,100.26,101.49,1418451
EXC,2016-05-24,33.71,33.99,33.695,33.99,5451942
EXPD,2016-05-24,49,49.41,48.65,49.18,1465898
EXPE,2016-05-24,110.77,113.69,110.38,113.17,2334187
EXR,2016-05-24,91.34,92.48,90.95,91.97,923229
FAST,2016-05-24,45.05,45.83,45.04,45.7,1770809
FBHS,2016-05-24,57.77,59.05,57.31,58.81,1441475
FB,2016-05-24,116.24,117.73,116.12,117.7,20183627
FCX,2016-05-24,11.41,11.51,11.03,11.11,37960483
FDX,2016-05-24,162.97,164.98,161.99,164.38,1205925
FE,2016-05-24,32.12,32.36,31.94,32.09,2563285
FFIV,2016-05-24,107.09,108.98,106.83,108.64,746158
FISV,2016-05-24,102.26,104.45,101.89,104.37,933495
FIS,2016-05-24,72.99,73.97,72.82,73.91,5103261
FITB,2016-05-24,18.25,18.57,18.2,18.37,6833809
FLIR,2016-05-24,30.18,30.7,30.18,30.63,443854
FLR,2016-05-24,50.42,51.28,50.057,51.03,1598587
FLS,2016-05-24,46.21,46.96,46.06,46.8,887912
FL,2016-05-24,54.17,54.56,53.665,54.11,3359289
FMC,2016-05-24,47.85,48,47.14,47.33,1867845
FOXA,2016-05-24,28.33,28.64,28.3,28.57,4885036
FOX,2016-05-24,28.65,28.9,28.56,28.84,2049445
FRT,2016-05-24,152.57,154.09,152.57,153.25,434215
FTI,2016-05-24,27.27,27.34,26.55,26.96,4708223
F,2016-05-24,13.16,13.3,13.16,13.29,19721644
GD,2016-05-24,142.75,143.36,142.72,142.96,1977783
GE,2016-05-24,29.72,29.965,29.685,29.85,24220349
GGP,2016-05-24,26.58,26.95,26.514,26.88,5319372
GILD,2016-05-24,83.78,86.44,83.71,86.22,13171310
GIS,2016-05-24,61.69,62.72,61.6,62.4,4197393
GLW,2016-05-24,19.82,20.1665,19.8,20.09,8054412
GM,2016-05-24,30.65,31.08,30.62,31.05,8743126
GOOGL,2016-05-24,719.85,734.2,719.645,733.03,1894161
GOOG,2016-05-24,706.86,720.97,706.86,720.09,1929467
GPC,2016-05-24,94.08,95.55,93.98,95.31,555159
GPN,2016-05-24,75.39,77.34,75.37,77.22,1846365
GPS,2016-05-24,18.53,18.73,18,18.09,9351563
GRMN,2016-05-24,40.57,41.19,40.57,41.13,570886
GS,2016-05-24,156.67,158.55,156.44,157.59,3039543
GT,2016-05-24,27.42,27.99,27.19,27.89,3783846
GWW,2016-05-24,224.24,227.15,224.06,226.26,335784
HAL,2016-05-24,41.54,41.73,41.06,41.42,8235598
HAS,2016-05-24,85.15,87.17,85.01,86.72,849633
HBAN,2016-05-24,10.26,10.42,10.24,10.38,7458345
HBI,2016-05-24,26.89,27.11,26.77,26.79,3142729
HCA,2016-05-24,76.2,77.95,76.03,77.56,2449406
HCN,2016-05-24,68.78,69.31,68.34,68.69,2180558
HCP,2016-05-24,32.72,33,32.48,32.56,3518265
HD,2016-05-24,132.18,133.8701,132.05,133.36,5181511
HES,2016-05-24,58.93,58.9899,57.8,58.2,2311687
HIG,2016-05-24,44.97,45.66,44.85,45.47,1889242
HII,2016-05-24,149.48,152.06,148.56,151.57,454013
HOG,2016-05-24,44.19,44.78,43.96,44.54,1926147
HOLX,2016-05-24,33.21,33.66,33,33.45,2609643
HON,2016-05-24,113.1,114.71,113.01,114.37,2087639
HPE,2016-05-24,16.1,16.34,15.99,16.25,12562108
HPQ,2016-05-24,11.68,11.93,11.62,11.91,8904028
HP,2016-05-24,58,58.68,57.31,58.53,1319455
HRB,2016-05-24,20.13,20.45,20,20.38,3071427
HRL,2016-05-24,35.03,35.19,34.6,34.8,3385164
HRS,2016-05-24,78.54,79.15,78.265,78.98,541320
HSIC,2016-05-24,85.135,86.4,84.8175,86.37,879260
HST,2016-05-24,14.91,15.13,14.82,15.07,11310854
HSY,2016-05-24,90.72,91.68,90.57,91.34,761169
HUM,2016-05-24,170.21,171.81,169.55,170.78,1227078
IBM,2016-05-24,146.88,148.75,146.88,148.31,2929257
ICE,2016-05-24,52.902,54.294,52.7975,54.138,6396455
IDXX,2016-05-24,88.71,90.33,88.39,90.22,893219
IFF,2016-05-24,128.15,128.47,126.54,128.25,404753
ILMN,2016-05-24,140.64,143.65,139.05,143.48,801037
INCY,2016-05-24,81.1,81.77,80.32,81.27,1099283
INFO,2016-05-24,34.36,34.68,34.21,34.41,437542
INTC,2016-05-24,30.5,31.12,30.45,31.06,23699229
INTU,2016-05-24,105.14,107.46,105.09,107.31,2834916
IPG,2016-05-24,23.45,23.755,23.45,23.68,3900211
IP,2016-05-24,41.24,41.54,41.14,41.43,2987660
IQV,2016-05-24,66.1,67.03,65.53,66.92,1141615
IRM,2016-05-24,36.22,36.73,36.1,36.62,1859077
IR,2016-05-24,65.03,65.82,64.89,65.55,999221
ISRG,2016-05-24,211.0398,213.2898,209.6431,212.8898,978015
ITW,2016-05-24,103.86,105.18,102.61,104.91,931818
IT,2016-05-24,99.4,101.31,99.3913,101.24,269640
IVZ,2016-05-24,30.07,30.855,30.03,30.73,4962852
JBHT,2016-05-24,81.5,81.9,80.66,80.74,656042
JCI,2016-05-24,43.3194,44.4293,43.2356,44.3455,3276278
JEC,2016-05-24,49,49.09,48.675,49,1198005
JNJ,2016-05-24,112.52,113.5,112.52,112.69,6125259
JNPR,2016-05-24,22.64,22.95,22.55,22.9,2425423
JPM,2016-05-24,63.94,64.77,63.81,64.54,13839390
JWN,2016-05-24,38.38,38.58,37.615,38.01,2721182
KEY,2016-05-24,12.6,12.8,12.56,12.75,11101501
KHC,2016-05-24,83.13,84.375,82.7,84.22,2385573
KIM,2016-05-24,27.45,27.8965,27.2,27.78,3548682
KLAC,2016-05-24,70,71.08,69.96,70.99,944393
KMB,2016-05-24,126.04,127.27,125.6,126.76,1573495
KMI,2016-05-24,17.5,17.56,17.1241,17.32,11439307
KMX,2016-05-24,52.28,53.14,51.91,52.89,1388439
KORS,2016-05-24,41.51,41.93,40.72,41.56,3967266
KO,2016-05-24,44.1,44.42,44,44.37,12634212
KR,2016-05-24,34.82,35.55,34.79,35.52,7772337
KSS,2016-05-24,35.61,35.92,35.35,35.39,3586706
KSU,2016-05-24,90.83,92.08,89.68,91.01,1467052
K,2016-05-24,74.45,75,74.24,74.65,1758741
LB,2016-05-24,64.35,64.61,63.87,64.26,5229884
LEG,2016-05-24,49.04,50,48.99,49.89,572506
LEN,2016-05-24,43.7843,45.4118,43.5392,44.7941,4621701
LH,2016-05-24,127.11,128.55,125.01,128.16,643862
LKQ,2016-05-24,32.01,32.51,32.01,32.26,2445572
LLL,2016-05-24,138.53,138.9,138.03,138.34,592217
LLY,2016-05-24,74.55,75.2,74.36,74.99,3712042
LMT,2016-05-24,240.4,241.75,240.3,240.97,741454
LNC,2016-05-24,44.69,45.34,44.47,45.01,3871726
LNT,2016-05-24,35.81,36.44,35.8,36.39,1143051
LOW,2016-05-24,79.07,79.95,78.933,79.6,5556003
LRCX,2016-05-24,77.61,79.58,77.52,79.27,3592667
LUK,2016-05-24,17.48,17.81,17.44,17.78,1498241
LUV,2016-05-24,42.3,43,42.1801,42.8,3513843
LYB,2016-05-24,80.39,80.58,79.8001,80.45,3141790
L,2016-05-24,40.19,40.58,40.19,40.25,892511
MAA,2016-05-24,100.08,101.83,100.08,101.53,507420
MAC,2016-05-24,75.28,75.97,74.2,75.6,1130760
MAR,2016-05-24,65.17,65.61,64.87,65.37,2271711
MAS,2016-05-24,31.59,32.61,31.41,32.39,4348755
MAT,2016-05-24,31.16,31.53,31.03,31.37,2633091
MA,2016-05-24,95.53,96.74,95.33,96.48,2447023
MCD,2016-05-24,123.39,124.77,123.01,123.95,4494691
MCHP,2016-05-24,49.05,50.12,49.03,49.96,2022085
MCK,2016-05-24,179,183.81,178.26,182.77,2070353
MCO,2016-05-24,94.56,98.04,94.43,97.8,1274645
MDLZ,2016-05-24,43.58,44.23,43.3,44.15,6476252
MDT,2016-05-24,80.84,81.66,80.47,80.94,4869114
MET,2016-05-24,44.74,45.5,44.71,45.27,4760253
MGM,2016-05-24,22.35,22.745,22.32,22.67,4943992
MHK,2016-05-24,193.53,197.52,193.055,196.83,555192
MKC,2016-05-24,95.94,96.72,95.58,96.71,631697
MLM,2016-05-24,189.2,191.3,187.87,190.62,637716
MMC,2016-05-24,64.65,65.59,64.36,65.53,2351260
MMM,2016-05-24,167.16,168.79,166.7,168.63,1627511
MNST,2016-05-24,49.7466,50.1866,49.564,50.0366,3556134
MON,2016-05-24,106.8,109.54,106.67,109.3,18146659
MOS,2016-05-24,26.51,26.59,25.84,25.96,4217327
MO,2016-05-24,63.59,64.122,63.51,63.79,5209705
MPC,2016-05-24,35.77,36.19,35.4,35.81,4533299
MRK,2016-05-24,55.23,55.885,55.18,55.6,6312043
MRO,2016-05-24,13.24,13.3,12.9,13.02,18427501
MSFT,2016-05-24,50.7,51.71,50.4,51.59,34757944
MSI,2016-05-24,68.87,69.79,68.868,69.68,1414451
MS,2016-05-24,27.04,27.655,26.96,27.41,18026113
MTB,2016-05-24,116.51,118.45,116.3,117.8,563081
MTD,2016-05-24,366.71,371.8,365.01,371.16,260682
MU,2016-05-24,11.31,11.5,11.16,11.49,25437300
MYL,2016-05-24,41.55,42.6,41.5,42.44,3702759
M,2016-05-24,31.35,31.62,31.08,31.19,6215860
NAVI,2016-05-24,12.81,13,12.77,12.98,2358371
NBL,2016-05-24,35.94,36.07,35.21,35.33,3895561
NCLH,2016-05-24,46.97,47.86,46.71,47.81,1177757
NDAQ,2016-05-24,64,65.7,63.84,65.62,987902
NEE,2016-05-24,118.25,120.065,118.08,119.89,1866493
NEM,2016-05-24,33.07,33.23,31.7,31.74,11535449
NFLX,2016-05-24,95.98,99.14,95.75,97.89,21246023
NFX,2016-05-24,40.45,41.14,40.15,40.81,2977657
NI,2016-05-24,23.75,24.07,23.74,24.07,4063974
NKE,2016-05-24,56.05,56.77,55.86,56.59,11098667
NLSN,2016-05-24,52.54,53.16,52.26,53.01,1202178
NOC,2016-05-24,212.66,215.6,212.66,214.68,616914
NOV,2016-05-24,31.89,31.93,31.2,31.49,2936498
NRG,2016-05-24,16.01,16.21,15.7,16.02,3819459
NSC,2016-05-24,85,85.44,81.48,82.23,3320093
NTAP,2016-05-24,24.79,25.32,24.79,25.21,4205808
NTRS,2016-05-24,71.96,73,71.67,72.63,1106207
NUE,2016-05-24,47.1,47.37,46.81,47.16,1912163
NVDA,2016-05-24,44.42,45.5,44.3,45.36,10394721
NWL,2016-05-24,47.72,48.3,47.68,47.89,4559826
NWSA,2016-05-24,11.8,11.88,11.71,11.81,1818460
NWS,2016-05-24,12.18,12.235,12.11,12.22,748015
OKE,2016-05-24,41.54,41.93,41.11,41.7,3002989
OMC,2016-05-24,82.49,83.04,82.25,82.88,1641655
ORCL,2016-05-24,39.42,40.075,39.25,39.9,11329754
ORLY,2016-05-24,252.72,259,250.9,257.5,751629
OXY,2016-05-24,75.54,76.39,74.98,76.12,3620728
O,2016-05-24,59.35,59.628,59.18,59.43,2345301
PAYX,2016-05-24,52.04,53.13,51.95,53.08,1886613
PBCT,2016-05-24,15.42,15.67,15.4,15.63,3116080
PCAR,2016-05-24,53.54,54.38,53.445,54.17,1760840
PCG,2016-05-24,57.84,58.68,57.57,58.54,2511569
PCLN,2016-05-24,1237.86,1262.66,1236.95,1256.63,391922
PDCO,2016-05-24,45.08,46.03,45.01,45.98,1121379
PEG,2016-05-24,44.55,45.115,44.48,45,2430081
PEP,2016-05-24,100.91,101.3799,100.69,101.09,3446254
PFE,2016-05-24,33.69,34.18,33.69,34.1,28359406
PFG,2016-05-24,43.55,44.34,43.49,44.13,1549808
PGR,2016-05-24,33.2,33.81,33.075,33.49,2874786
PG,2016-05-24,80.3,81.38,80.3,80.97,6293252
PHM,2016-05-24,18.19,18.855,17.97,18.73,6626779
PH,2016-05-24,109.9,111.23,109.49,110.8,893141
PKG,2016-05-24,65.76,66.23,65.483,65.81,583960
PKI,2016-05-24,54.2,55.16,53.95,54.98,815641
PLD,2016-05-24,46.94,47.41,46.63,47.26,2718714
PM,2016-05-24,98.71,99.37,98.59,98.84,3074422
PNC,2016-05-24,88.4,89.46,88.12,89.03,2133418
PNR,2016-05-24,59.68,60.32,59.35,60.08,988866
PNW,2016-05-24,71.4,72.24,71.045,72.07,569051
PPG,2016-05-24,106.57,108.15,106.46,107.76,1084848
PPL,2016-05-24,37.63,38.15,37.51,38.06,4609152
PRGO,2016-05-24,94.16,96.33,93.95,96.26,2297240
PRU,2016-05-24,78.06,79.18,77.78,78.72,1639970
PSA,2016-05-24,252.44,255.95,252.44,254.39,680366
PSX,2016-05-24,78.6,80,78.49,79.7,3454470
PVH,2016-05-24,88.25,89.68,87.9,89.02,1422650
PWR,2016-05-24,22.9,23.14,22.445,22.65,3973972
PXD,2016-05-24,164,166.15,161.89,162.97,1500604
PX,2016-05-24,110.97,111.52,110.57,110.77,1281173
PYPL,2016-05-24,38.28,39.005,38.28,38.92,7555190
QCOM,2016-05-24,54.42,55.62,54.4,55.59,13097681
QRVO,2016-05-24,50.74,51.53,50.06,50.98,936682
RCL,2016-05-24,78.71,80.3,78.34,79.81,1609697
REGN,2016-05-24,397.23,402.48,393.31,397.7,1109911
REG,2016-05-24,76.37,77.62,76.31,76.89,864442
RE,2016-05-24,179.24,180.9725,178.61,179.6,276183
RF,2016-05-24,9.53,9.68,9.52,9.65,14449998
RHI,2016-05-24,39.72,41.06,39.64,40.8,1569195
RHT,2016-05-24,75,76.48,74.929,76.41,1298281
RJF,2016-05-24,52.78,53.57,52.57,53.56,626393
RL,2016-05-24,92.96,94.1,92.21,93.39,1102811
RMD,2016-05-24,57.63,58.35,57.435,58.13,657373
ROK,2016-05-24,112.09,114.31,111.78,113.67,628365
ROP,2016-05-24,173.44,177.9797,173.44,173.97,1175898
ROST,2016-05-24,52.64,53.55,52.52,53.36,3007685
RRC,2016-05-24,41.33,41.6,40.09,41.32,3072840
RSG,2016-05-24,47.78,48.29,47.78,48.25,893617
RTN,2016-05-24,129.81,130.4,129.51,130.05,1077994
SBAC,2016-05-24,97.91,98.69,97.35,98.48,970539
SBUX,2016-05-24,54.74,55.62,54.68,55.44,7748697
SCG,2016-05-24,67.92,68.83,67.11,68.74,652812
SCHW,2016-05-24,29.51,30.28,29.45,30.22,7607222
SEE,2016-05-24,46.35,46.98,46.32,46.77,1866545
SHW,2016-05-24,290.77,293.96,287.306,291.92,687730
SIG,2016-05-24,108.03,108.52,105.55,105.78,1751535
SJM,2016-05-24,127.24,128.32,126.1,127.93,503489
SLB,2016-05-24,75.5,76.05,75.11,75.62,6500631
SLG,2016-05-24,100.57,100.6,99.62,100.09,706830
SNA,2016-05-24,163,164.58,162.18,164.39,293903
SNI,2016-05-24,62.45,63.305,62.02,63.04,763801
SNPS,2016-05-24,50.06,51.52,49.3411,51.18,1438276
SO,2016-05-24,48.31,48.54,48.05,48.46,4166444
SPGI,2016-05-24,108.91,112,108.2201,111.66,1347260
SPG,2016-05-24,196.88,199.41,196.25,197.63,1493436
SRCL,2016-05-24,96.74,98.48,96.31,97.98,1475364
SRE,2016-05-24,103.13,104.39,102.03,104.33,1275175
STI,2016-05-24,42.84,43.31,42.65,43.11,3399133
STT,2016-05-24,61.73,62.7,61.57,62.55,1806517
STX,2016-05-24,21.07,21.1,20.68,20.88,4871529
STZ,2016-05-24,155.23,158.14,155.23,157.7,1229529
SWKS,2016-05-24,66.07,66.67,65.85,66.46,2768025
SWK,2016-05-24,113.68,114.7,113.05,114.47,649094
SYF,2016-05-24,30,30.44,29.97,30.3,4699216
SYK,2016-05-24,110.6,111.87,110.395,111.67,980337
SYMC,2016-05-24,17.02,17.14,16.98,17.07,7010212
SYY,2016-05-24,48.55,48.88,48.41,48.71,3683562
TAP,2016-05-24,97.79,99.41,97.455,99.17,1022520
TDG,2016-05-24,250,255.57,244.93,254.65,700732
TEL,2016-05-24,58.18,59.14,57.8,59.06,1535970
TGT,2016-05-24,68.07,69.22,68.02,68.69,7586661
TIF,2016-05-24,64.12,64.76,63.81,63.85,3155513
TJX,2016-05-24,75.24,75.55,74.74,75.24,2746042
TMK,2016-05-24,59.89,60.87,59.735,60.53,849011
TMO,2016-05-24,149.24,151.06,148.79,150.68,1097579
TPR,2016-05-24,39.01,39.57,38.97,39.48,2641175
TRIP,2016-05-24,66.92,67.83,66.02,66.07,2302284
TROW,2016-05-24,75.14,76.78,74.8,76.57,1278287
TRV,2016-05-24,111.61,113.5,111.5,113.44,1386364
TSCO,2016-05-24,93.51,95.32,93.41,94.97,570464
TSN,2016-05-24,65.01,65.47,64.66,65.1,2781672
TSS,2016-05-24,54.2,54.87,54.01,54.81,895507
TWX,2016-05-24,72.45,73.235,72.32,73.13,3083441
TXN,2016-05-24,58.99,60.18,58.98,60.09,4544654
TXT,2016-05-24,37.83,38.425,37.83,38.28,1105896
T,2016-05-24,38.46,38.555,38.39,38.5,14131748
UAA,2016-05-24,37.41,38.685,37.4,38.22,6858026
UAL,2016-05-24,44.46,45.08,44.39,44.99,3703283
UA,2016-05-24,35.01,36.09,34.99,35.58,1143097
UDR,2016-05-24,35.87,36.28,35.83,36.01,1043856
UHS,2016-05-24,132.4,135.28,132.4,134.85,1072687
ULTA,2016-05-24,208.48,209.72,206.42,206.59,1391397
UNH,2016-05-24,130.76,132.99,130.31,132.59,2702429
UNM,2016-05-24,35.46,36.19,35.46,36.14,1608632
UNP,2016-05-24,82.06,82.13,80.87,81.29,4679449
UPS,2016-05-24,101.5,102.35,101.48,101.98,2444628
URI,2016-05-24,65.52,66.03,64.54,65.75,1083947
USB,2016-05-24,42.01,42.48,41.86,42.28,5611925
UTX,2016-05-24,99.49,100.36,99.42,99.91,2953704
VAR,2016-05-24,83.3,83.91,82.51,83.37,1042762
VFC,2016-05-24,61.59,62.22,61.46,62.08,1502672
VIAB,2016-05-24,40.2,41.39,40.2,41.3,3797217
VLO,2016-05-24,55.02,55.54,54.56,55.35,5390792
VMC,2016-05-24,118.47,120.095,117.56,119.13,941494
VNO,2016-05-24,93.81,95.09,93.81,95.01,1035613
VRSK,2016-05-24,77.26,79.02,77.06,78.79,473332
VRSN,2016-05-24,83.59,84.7275,83.04,84.56,427558
VRTX,2016-05-24,83.7,88.44,83.62,88.42,1503025
VTR,2016-05-24,65.85,66.53,65.78,66.01,2802226
VZ,2016-05-24,49.36,49.62,49.2,49.58,11827342
V,2016-05-24,77.66,79.5,77.66,79.38,7582311
WAT,2016-05-24,135.61,138.05,134.255,137.56,545555
WBA,2016-05-24,76.72,77.65,76.71,77.15,4689505
WDC,2016-05-24,41.4,42.51,40.98,42.28,7162724
WEC,2016-05-24,58.14,58.9,57.84,58.87,1540322
WFC,2016-05-24,49.05,49.37,48.69,49.2,16597709
WHR,2016-05-24,167.98,175.17,167.98,174.25,1545751
WLTW,2016-05-24,126.13,127.08,125.17,126.62,761077
WMB,2016-05-24,22.03,22.3,21.445,22.13,14955547
WMT,2016-05-24,69.65,70.42,69.55,70.24,8827986
WM,2016-05-24,60.96,61.28,60.88,61.04,2209837
WRK,2016-05-24,38.23,38.85,38.05,38.69,1678441
WU,2016-05-24,19.16,19.3068,19.13,19.26,2475638
WYNN,2016-05-24,92.38,93.59,91.7011,93.22,1620409
WYN,2016-05-24,66.74,67.17,66.4,66.73,953420
WY,2016-05-24,30.91,31.27,30.85,31.13,4196611
XEC,2016-05-24,118.32,118.42,116.5,117.52,828763
XEL,2016-05-24,40.1,40.61,40.06,40.56,2358249
XLNX,2016-05-24,45.05,47.89,44.9,47.45,13259313
XL,2016-05-24,34.29,34.71,34.29,34.59,5372075
XOM,2016-05-24,89.89,90.4,89.55,89.67,10056575
XRAY,2016-05-24,60.54,61.82,60.53,61.73,1135486
XRX,2016-05-24,36.8,37.16,36.68,37.12,1646906
XYL,2016-05-24,43.62,44.5,43.51,44.46,1351286
YUM,2016-05-24,80.48,82.45,80.48,82.13,3619402
ZBH,2016-05-24,119.75,120.9,119.43,120.76,1616929
ZION,2016-05-24,27.39,27.805,27.28,27.57,2007428
ZTS,2016-05-24,46.81,47.36,46.74,47.29,3450293
AAL,2016-05-25,32.39,32.9,32.1,32.17,7403238
AAPL,2016-05-25,98.67,99.74,98.11,99.62,38642108
AAP,2016-05-25,149.28,154.335,148.795,153.53,1680957
ABBV,2016-05-25,61.08,61.47,60.79,61.22,5857619
ABC,2016-05-25,74.59,74.75,73.87,74.04,1666428
ABT,2016-05-25,38.06,38.77,38.03,38.68,16141174
ACN,2016-05-25,119.23,119.72,118.47,118.55,2123611
ADBE,2016-05-25,99.91,99.99,98.8001,99.61,1955902
ADI,2016-05-25,57.95,58.39,57.81,58.27,1447707
ADM,2016-05-25,42.29,42.73,42.13,42.48,4010675
ADP,2016-05-25,87.67,88.01,87.43,87.52,1405090
ADSK,2016-05-25,58.75,59.94,58.75,58.91,2025619
ADS,2016-05-25,210.1,213.79,210.1,212.84,530024
AEE,2016-05-25,47.07,47.32,46.86,47.11,1151183
AEP,2016-05-25,63.29,63.78,63,63.43,2407886
AES,2016-05-25,10.89,11.07,10.82,10.97,3651832
AET,2016-05-25,112.31,113.85,111.87,113.69,2927697
AFL,2016-05-25,69.95,70.0874,69.71,69.85,1644321
AGN,2016-05-25,230.13,231.2,227,227.85,2533485
AIG,2016-05-25,57.82,58.36,57.82,58.05,5149086
AIV,2016-05-25,42.26,42.55,41.88,42.35,1097238
AIZ,2016-05-25,88.7,89.22,87.72,87.75,480974
AJG,2016-05-25,48.27,48.43,47.9,48.14,3176960
AKAM,2016-05-25,52.87,53.8125,52.71,52.86,1142028
ALB,2016-05-25,76.9,79.0399,76.39,78.87,1200153
ALGN,2016-05-25,78.83,79.46,78.29,79,951601
ALK,2016-05-25,66.85,68,66.73,66.91,1413799
ALLE,2016-05-25,68.45,68.4649,67.44,67.95,824916
ALL,2016-05-25,67.68,67.83,67.205,67.28,1715625
ALXN,2016-05-25,146.73,150,146.705,149.61,1395921
AMAT,2016-05-25,23.79,23.88,23.3842,23.66,14755355
AMD,2016-05-25,4.24,4.35,4.15,4.18,24719916
AME,2016-05-25,47.99,48.14,47.72,47.93,1111657
AMGN,2016-05-25,153.54,155.84,153.152,155.57,3053390
AMG,2016-05-25,171.97,173.03,171.12,171.64,373439
AMP,2016-05-25,100.17,102.05,100.01,101.36,992575
AMT,2016-05-25,106,106.47,105.52,106.17,1311783
AMZN,2016-05-25,708,710.86,705.5159,708.35,3276631
ANDV,2016-05-25,78.68,78.96,76.76,78.75,2108562
ANSS,2016-05-25,88.75,89.2868,87.37,87.98,745559
ANTM,2016-05-25,129.2,131.38,128.76,130.96,4254912
AON,2016-05-25,107,107.47,106.49,106.72,1046701
AOS,2016-05-25,41.81,41.96,41.45,41.65,1940212
APA,2016-05-25,58.81,59.59,57.86,57.91,3146407
APC,2016-05-25,50.77,52.28,50.77,52.09,6274351
APD,2016-05-25,143.84,144.78,143.49,143.68,670915
APH,2016-05-25,57.75,57.96,57.54,57.66,1285549
ARE,2016-05-25,98.04,98.39,97.24,98.26,501092
ARNC,2016-05-25,28.53,29.04,28.44,28.8,4666438
ATVI,2016-05-25,39.19,39.55,38.6,38.95,7681127
AVB,2016-05-25,180.73,181.31,178.75,180.81,920133
AVGO,2016-05-25,151.84,154,150.49,153.57,2176249
AVY,2016-05-25,74.99,75.44,74.7417,74.91,494645
AWK,2016-05-25,74.1,74.54,73.08,73.28,1289647
AXP,2016-05-25,65.04,65.76,65.01,65.31,5755934
AYI,2016-05-25,257.02,258.27,254.43,255.8,263481
AZO,2016-05-25,760.75,771.85,757.45,767.63,329585
A,2016-05-25,45.12,45.61,45.12,45.42,2352424
BAC,2016-05-25,14.83,15.15,14.83,14.92,123568712
BAX,2016-05-25,43.93,43.93,43.16,43.5,10747349
BA,2016-05-25,128,129.78,127.37,128.86,4656798
BBT,2016-05-25,35.82,36.55,35.8,36.37,5719077
BBY,2016-05-25,30.3,32.25,30.26,32.07,13456865
BDX,2016-05-25,166.5,167.3,166.02,167,779074
BEN,2016-05-25,36.74,37.58,36.74,37.49,3896576
BF.B,2016-05-25,48.165,48.565,48.04,48.275,1021682
BIIB,2016-05-25,273.73,280.07,273.51,279.7,1796363
BK,2016-05-25,41.98,42.55,41.92,42.21,5547233
BLK,2016-05-25,363.44,365.4658,363.13,364.09,485678
BLL,2016-05-25,35.95,36.315,35.875,36.045,1549320
BMY,2016-05-25,71.3,71.57,70.535,70.69,5815797
BRK.B,2016-05-25,143.72,144.94,143.72,144.08,2936391
BSX,2016-05-25,22.54,22.62,22.32,22.39,8638193
BWA,2016-05-25,33.21,33.79,33.21,33.68,1547900
BXP,2016-05-25,126.13,126.13,124.255,125.26,862969
CAG,2016-05-25,44.55,44.845,44.51,44.72,1520121
CAH,2016-05-25,77.78,77.99,76.69,76.73,3011025
CAT,2016-05-25,71.63,72.7,71.26,72.57,5042898
CA,2016-05-25,31.52,31.92,31.44,31.78,4434197
CBG,2016-05-25,29.41,30.05,29.36,30,2409931
CBOE,2016-05-25,64.65,64.9,64.01,64.18,346905
CBS,2016-05-25,53.47,54.48,53.45,53.93,3670897
CB,2016-05-25,127.43,128.14,126.89,127.17,1761145
CCI,2016-05-25,91.49,91.97,90.87,91.08,1561587
CCL,2016-05-25,50.23,50.23,49.5,49.63,5194940
CDNS,2016-05-25,25.27,25.49,24.83,24.94,4325017
CELG,2016-05-25,104.24,105.87,104.02,105.11,3657006
CERN,2016-05-25,55.06,55.66,55.045,55.31,1241307
CFG,2016-05-25,23.4,23.855,23.26,23.69,6771547
CF,2016-05-25,28,29.7,27.9,29.52,7885337
CHD,2016-05-25,48.86,48.99,48.475,48.675,1482020
CHK,2016-05-25,4.23,4.49,4.19,4.35,46463206
CHRW,2016-05-25,74.94,75.07,74.4766,74.81,1161927
CHTR,2016-05-25,227.46,229.37,224.05,225.6,3951694
CINF,2016-05-25,69.02,69.15,68.5,68.7,492493
CI,2016-05-25,126.13,129.87,125.15,129.3,3454979
CLX,2016-05-25,130.03,130.55,129,129.36,655626
CL,2016-05-25,70.96,71.15,70.64,70.67,2098462
CMA,2016-05-25,46.27,47.25,46.15,46.8,2448905
CMCSA,2016-05-25,31.3,31.585,30.845,31.3,18004520
CME,2016-05-25,98.1,98.5,97.34,97.72,1590323
CMG,2016-05-25,458.5,462.94,455.62,458.04,693693
CMI,2016-05-25,110.55,113.45,110.1613,113.17,2029115
CMS,2016-05-25,41.06,41.23,40.8,40.93,1376874
CNC,2016-05-25,59.25,60.58,59.25,60.17,1813565
CNP,2016-05-25,22.03,22.19,21.94,22.12,2492862
COF,2016-05-25,72.04,73.53,71.85,73.27,2767093
COG,2016-05-25,23.57,24.095,23.5,23.99,3625181
COL,2016-05-25,89.03,89.56,88.48,88.76,595398
COO,2016-05-25,163.93,164.83,162.46,164.62,399831
COP,2016-05-25,43.9,45.055,43.85,44.9,6468692
COST,2016-05-25,142.62,145.68,142.51,144.54,4166923
COTY,2016-05-25,26.19,26.3107,25.69,25.75,945536
CPB,2016-05-25,60.9,61,60.31,60.65,2381861
CRM,2016-05-25,83,83.95,82.34,83.57,4932986
CSCO,2016-05-25,28.58,29,28.52,28.92,25729908
CSRA,2016-05-25,25.35,25.775,24.98,25.64,1807138
CSX,2016-05-25,25.52,25.9,25.5,25.83,5070882
CTAS,2016-05-25,94.37,94.37,93.44,93.82,814766
CTL,2016-05-25,27.3,27.58,27.1,27.19,3996238
CTSH,2016-05-25,63,63.15,62.53,62.6,3847995
CTXS,2016-05-25,85.91,86,82.99,83.14,3029287
CVS,2016-05-25,97.61,98.23,97.35,97.55,7121759
CVX,2016-05-25,100.82,101.98,100.82,101.77,5432669
CXO,2016-05-25,118.59,121.24,118,120.25,1275110
C,2016-05-25,46.19,47.6,46.19,46.94,23976508
DAL,2016-05-25,43.68,44.11,43.38,43.5,7600829
DE,2016-05-25,80.18,80.88,79.95,80.49,2923614
DFS,2016-05-25,55.96,56.78,55.79,56.58,2499482
DGX,2016-05-25,77.68,78.1,77.09,77.37,1203068
DG,2016-05-25,83.3,84.74,82.38,84.13,4490261
DHI,2016-05-25,30.69,30.9,30.46,30.55,3287788
DHR,2016-05-25,99.89,100.5,99.57,99.66,2071882
DISCA,2016-05-25,26.62,27.13,26.52,27,2396036
DISCK,2016-05-25,25.47,26.01,25.4,25.87,2671256
DISH,2016-05-25,46.71,47.95,46.67,47.81,1822982
DIS,2016-05-25,99.92,100.8,99.81,99.86,5678987
DLR,2016-05-25,94.23,95.41,93.33,95.08,1519407
DLTR,2016-05-25,77.7,78.98,77.55,78.36,3355053
DOV,2016-05-25,66.06,66.83,66.027,66.68,1391420
DPS,2016-05-25,92.5,92.808,91.74,91.77,788287
DRE,2016-05-25,23.74,23.75,23.29,23.3,4357110
DRI,2016-05-25,65.87,66.535,65.3,66.25,1348528
DTE,2016-05-25,89,89.1,88.36,88.69,757072
DUK,2016-05-25,76.95,77.11,76.35,76.95,3613463
DVA,2016-05-25,77.42,77.98,76.87,77.15,1126200
DVN,2016-05-25,35,36.66,34.77,36.44,9777981
D,2016-05-25,70.62,71.04,70.22,70.94,2055082
EA,2016-05-25,75.39,75.8318,74.84,74.94,2002493
EBAY,2016-05-25,23.91,24.2,23.89,24.035,7343484
ECL,2016-05-25,118.98,119.5,118.43,118.52,1119921
ED,2016-05-25,71.97,72.0501,71.4,71.79,1740271
EFX,2016-05-25,125.54,125.855,124.67,124.89,601837
EIX,2016-05-25,69.78,70.01,69.2,69.77,1211784
EL,2016-05-25,92.21,92.75,92.01,92.05,1230354
EMN,2016-05-25,73.62,74.75,73.45,74.5,1121926
EMR,2016-05-25,51.28,52.25,51.18,52.09,2853278
EOG,2016-05-25,82.5,83.38,82.29,83.08,2895368
EQIX,2016-05-25,356.74,359.12,353.44,357.73,898682
EQR,2016-05-25,68.19,68.93,67.56,68.84,2356963
EQT,2016-05-25,70.97,71.6,70.63,71.51,1162759
ESRX,2016-05-25,74.42,75.51,74.32,74.72,3051958
ESS,2016-05-25,223.86,226.37,222.28,226,426745
ES,2016-05-25,54.51,54.78,54.19,54.3,1505653
ETFC,2016-05-25,27.6,27.99,27.51,27.59,2517313
ETN,2016-05-25,60.68,61.83,60.588,61.61,2221151
ETR,2016-05-25,74.05,74.68,73.53,74.44,926546
EW,2016-05-25,101.79,101.96,99.69,99.91,1525779
EXC,2016-05-25,33.66,34.025,33.27,33.88,7127880
EXPD,2016-05-25,49.23,49.475,48.73,48.87,1785190
EXPE,2016-05-25,113.17,114.1,112.66,113.01,1647958
EXR,2016-05-25,92.04,92.39,90.82,92.26,837515
FAST,2016-05-25,45.76,46.05,45.61,45.94,1881901
FBHS,2016-05-25,58.91,59.22,58.31,58.72,874723
FB,2016-05-25,118.13,118.665,117.38,117.89,20035494
FCX,2016-05-25,11.39,11.73,11.11,11.65,45726544
FDX,2016-05-25,165,165.97,164.03,164.22,1013872
FE,2016-05-25,31.74,32.26,31.37,32.11,4992940
FFIV,2016-05-25,109,109.93,108.97,109.65,699167
FISV,2016-05-25,104.5,104.748,103.84,103.99,786357
FIS,2016-05-25,73.97,74.11,73.43,73.68,2135954
FITB,2016-05-25,18.42,18.88,18.42,18.82,6568956
FLIR,2016-05-25,30.69,30.74,30.38,30.58,597914
FLR,2016-05-25,51.32,52.93,51.255,52.78,1872882
FLS,2016-05-25,47.07,48.67,46.86,48.54,1696512
FL,2016-05-25,54.06,55.04,53.91,54.84,3380562
FMC,2016-05-25,47.53,48.81,47.37,48.38,2346180
FOXA,2016-05-25,28.6,29,28.09,28.9,5415671
FOX,2016-05-25,28.91,29.29,28.85,29.2,2115181
FRT,2016-05-25,153.32,153.36,151.44,152.39,344394
FTI,2016-05-25,27.23,27.49,27.12,27.29,5841074
F,2016-05-25,13.33,13.6,13.33,13.52,26236076
GD,2016-05-25,143.45,143.56,142.55,142.97,1349529
GE,2016-05-25,30,30.32,29.96,30.09,27663897
GGP,2016-05-25,26.9,26.93,26.49,26.69,3375625
GILD,2016-05-25,86.8,87,85.7,86.51,11653708
GIS,2016-05-25,62.51,62.745,62.2,62.36,2631357
GLW,2016-05-25,20.17,20.24,19.95,20,8334331
GM,2016-05-25,31.19,31.77,31.12,31.65,10152219
GOOGL,2016-05-25,735,739.89,732.6,738.1,1616624
GOOG,2016-05-25,720.76,727.51,719.7047,725.27,1632564
GPC,2016-05-25,95.36,96.65,95.18,96.29,547396
GPN,2016-05-25,77.28,77.35,76.15,76.26,1372718
GPS,2016-05-25,18.15,18.35,18.09,18.28,8227517
GRMN,2016-05-25,41.33,41.585,40.815,41.29,719581
GS,2016-05-25,158.06,162.29,158.03,161.25,3260320
GT,2016-05-25,27.96,28.12,27.53,27.59,4607917
GWW,2016-05-25,226.26,226.955,225.6125,226.34,301395
HAL,2016-05-25,41.7,42.75,41.66,42.45,7654071
HAS,2016-05-25,86.5,87.12,86.23,86.76,753580
HBAN,2016-05-25,10.41,10.64,10.38,10.62,9395634
HBI,2016-05-25,26.78,27.21,26.63,27.06,3405135
HCA,2016-05-25,77.61,78.48,77.61,77.73,2230175
HCN,2016-05-25,68.8,68.96,67.52,68.61,2124968
HCP,2016-05-25,32.6,32.7,31.975,32.58,2959781
HD,2016-05-25,133.46,134.52,133.05,133.2,5017700
HES,2016-05-25,58.78,60.93,58.78,60.64,3708714
HIG,2016-05-25,45.61,45.89,45.19,45.45,2055249
HII,2016-05-25,151.55,152.69,151.31,151.82,238460
HOG,2016-05-25,44.68,45.4,44.67,45.23,1395689
HOLX,2016-05-25,33.57,33.8,33.48,33.61,3533214
HON,2016-05-25,114.59,115.25,114.43,114.72,1590293
HPE,2016-05-25,18.33,18.5,17.12,17.35,43848808
HPQ,2016-05-25,12.24,12.34,12.11,12.2,15281751
HP,2016-05-25,59.24,60.96,58.53,60.38,1288960
HRB,2016-05-25,20.49,20.69,20.27,20.53,2010655
HRL,2016-05-25,34.79,34.88,34.28,34.61,4454223
HRS,2016-05-25,79.04,79.79,78.69,79.36,592856
HSIC,2016-05-25,86.43,86.66,85.62,85.765,758604
HST,2016-05-25,15.1,15.505,14.99,15.35,12336869
HSY,2016-05-25,91.44,91.78,90.85,91.36,1484891
HUM,2016-05-25,170.63,175.14,170.03,174.7,1773837
IBM,2016-05-25,148.93,152.09,148.5001,151.69,4358039
ICE,2016-05-25,54.16,54.344,53.878,54,3890730
IDXX,2016-05-25,90.8,91.38,89.7,90.08,593375
IFF,2016-05-25,128.31,129.335,128.31,129,275057
ILMN,2016-05-25,143.99,145.8,143,143.55,882701
INCY,2016-05-25,81.31,83.5,80.64,83.16,1314747
INFO,2016-05-25,34.44,34.74,34.13,34.17,459899
INTC,2016-05-25,31.2,31.57,31.15,31.39,18423836
INTU,2016-05-25,103.03,105.95,101.81,105.02,4732725
IPG,2016-05-25,23.78,23.84,23.42,23.54,5520703
IP,2016-05-25,41.18,42.42,41.18,42.13,4884343
IQV,2016-05-25,67,67.1,66.49,67.06,1169245
IRM,2016-05-25,36.79,36.88,36.41,36.55,1198956
IR,2016-05-25,65.98,66.585,65.93,66.29,1254621
ISRG,2016-05-25,212.8431,214.9365,212.6931,214.3465,712182
ITW,2016-05-25,105.09,105.9,104.91,105.14,1286552
IT,2016-05-25,101.47,101.99,100.95,101.52,289605
IVZ,2016-05-25,30.98,31.43,30.89,31.37,4559788
JBHT,2016-05-25,80.9,81.71,80.34,81.29,634814
JCI,2016-05-25,44.4188,45.0157,44.3769,44.7016,2980070
JEC,2016-05-25,49.48,50.22,49.37,50.02,873511
JNJ,2016-05-25,113.18,113.725,112.85,113.35,5455518
JNPR,2016-05-25,22.91,23.19,22.82,23.06,2267386
JPM,2016-05-25,64.94,66.2,64.92,65.52,18936695
JWN,2016-05-25,38.07,38.365,37.66,38.21,5086499
KEY,2016-05-25,12.83,13.08,12.83,12.96,14015643
KHC,2016-05-25,83.56,84.78,83.13,84.27,2701475
KIM,2016-05-25,27.77,27.84,27.4,27.75,3430549
KLAC,2016-05-25,71.01,71.77,71.01,71.73,709372
KMB,2016-05-25,127.36,127.91,126.61,127.21,2527272
KMI,2016-05-25,17.49,17.95,17.47,17.84,12644395
KMX,2016-05-25,53.04,54.6,52.87,54.04,2317324
KORS,2016-05-25,41.06,41.89,40.99,41.8,2735726
KO,2016-05-25,44.51,44.63,44.25,44.38,9218444
KR,2016-05-25,35.55,35.69,34.83,34.94,6992724
KSS,2016-05-25,35.56,36.235,35.31,35.89,4478123
KSU,2016-05-25,91.22,93.61,90.84,93.49,1398488
K,2016-05-25,74.71,75.12,74.5001,74.75,1479081
LB,2016-05-25,64.25,66.47,64.25,66.15,4274480
LEG,2016-05-25,49.85,50.23,49.485,49.51,486380
LEN,2016-05-25,45.1176,45.3235,44.6618,44.7549,1774061
LH,2016-05-25,128.38,129.29,127.26,127.58,1134385
LKQ,2016-05-25,32.26,33,32.15,32.93,2597292
LLL,2016-05-25,138.67,139.13,137.79,137.81,587633
LLY,2016-05-25,75.49,75.5,74.45,74.54,4621719
LMT,2016-05-25,241.3,241.5599,240.5,240.84,737333
LNC,2016-05-25,45.37,46.43,45.37,45.84,2303862
LNT,2016-05-25,36.43,36.6,36.11,36.43,1705007
LOW,2016-05-25,79.66,80.61,79.65,79.94,4137522
LRCX,2016-05-25,79.6,80.81,79.2,80.62,2951307
LUK,2016-05-25,17.82,18.11,17.795,17.9,1350831
LUV,2016-05-25,42.82,43.29,42.42,42.53,4441144
LYB,2016-05-25,81.21,82.99,81.1,82.71,3050347
L,2016-05-25,40.42,40.67,40.22,40.23,1063299
MAA,2016-05-25,101.68,101.68,100.17,101.2,482159
MAC,2016-05-25,75.52,75.74,74.65,75.41,1106624
MAR,2016-05-25,65.37,66.34,65.16,66.2,2750584
MAS,2016-05-25,32.48,32.75,32.43,32.57,2630836
MAT,2016-05-25,31.49,31.87,31.38,31.6,2275872
MA,2016-05-25,96.78,96.9,96.14,96.45,2689804
MCD,2016-05-25,123.75,123.99,123.0315,123.26,5307678
MCHP,2016-05-25,50.13,50.59,50.05,50.17,2038915
MCK,2016-05-25,182.94,185.5811,182.135,182.92,2116091
MCO,2016-05-25,98.02,98.61,97.94,98.12,885698
MDLZ,2016-05-25,44.11,44.485,43.93,44.22,5044708
MDT,2016-05-25,81.08,81.46,80.94,81.08,4487231
MET,2016-05-25,45.6,46.075,45.51,45.78,6117895
MGM,2016-05-25,22.77,22.995,22.77,22.8,3306571
MHK,2016-05-25,197.12,198.11,196.215,196.4,416762
MKC,2016-05-25,96.63,96.95,95.92,96.72,672068
MLM,2016-05-25,192.01,193.87,191,193.15,712556
MMC,2016-05-25,65.61,66.09,65.37,65.64,1803222
MMM,2016-05-25,169,170.355,168.75,169.99,1860038
MNST,2016-05-25,49.9233,50.3499,49.6666,49.8433,4546137
MON,2016-05-25,111.42,113,110.32,111.68,13169588
MOS,2016-05-25,26.14,26.63,26.03,26.49,5039249
MO,2016-05-25,63.79,64.15,63.64,63.92,4265913
MPC,2016-05-25,36.21,36.21,35.23,35.68,4667831
MRK,2016-05-25,55.81,56.67,55.77,56.57,9601393
MRO,2016-05-25,13.23,13.6,13.14,13.54,16999922
MSFT,2016-05-25,51.92,52.49,51.79,52.12,24204566
MSI,2016-05-25,69.75,69.965,69.33,69.35,1155408
MS,2016-05-25,27.61,28.29,27.6,27.78,15858145
MTB,2016-05-25,118.72,120,118.6,119,1609795
MTD,2016-05-25,371,374.64,368.03,368.57,193268
MU,2016-05-25,11.59,11.78,11.42,11.6,29207673
MYL,2016-05-25,42.47,42.965,42.14,42.68,3340459
M,2016-05-25,31.33,32,31.19,31.81,6729254
NAVI,2016-05-25,13.08,13.385,13,13.33,1914555
NBL,2016-05-25,35.93,36.79,35.755,36.28,3766685
NCLH,2016-05-25,47.88,47.92,46.52,46.57,1694095
NDAQ,2016-05-25,65.68,65.92,65.09,65.5,823563
NEE,2016-05-25,119.6,119.97,118.86,119.11,1421977
NEM,2016-05-25,31.58,32.6599,30.86,32.38,10562254
NFLX,2016-05-25,99,100.31,98.3,100.2,15211295
NFX,2016-05-25,41.09,41.67,40.31,41.16,2927658
NI,2016-05-25,24.21,24.21,23.86,23.95,2439737
NKE,2016-05-25,56.47,56.69,55.7699,55.99,9921707
NLSN,2016-05-25,53.07,53.21,52.78,52.95,1274963
NOC,2016-05-25,215.75,216.09,214.28,214.33,613106
NOV,2016-05-25,31.82,32.78,31.73,32.67,3970946
NRG,2016-05-25,15.62,15.95,15.43,15.85,6265699
NSC,2016-05-25,82.3,83.7499,82.15,83.31,3812472
NTAP,2016-05-25,25.31,26.31,25.31,25.52,5682497
NTRS,2016-05-25,73,74.21,72.69,74.06,1510983
NUE,2016-05-25,47.38,48.53,47.14,48.39,2372919
NVDA,2016-05-25,45.5,45.69,44.81,45.17,11469411
NWL,2016-05-25,47.85,48.19,47.78,47.89,3549303
NWSA,2016-05-25,11.85,12.09,11.83,12.03,1484993
NWS,2016-05-25,12.25,12.47,12.25,12.41,544386
OKE,2016-05-25,42,43.42,41.81,43.07,2436042
OMC,2016-05-25,83.01,83.21,81.56,82.06,2143513
ORCL,2016-05-25,40.05,40.29,40.05,40.13,7972174
ORLY,2016-05-25,257.8,264.4,257.22,263.63,1103460
OXY,2016-05-25,76.87,77.35,75.88,76.17,3399508
O,2016-05-25,59.45,59.485,58.3,59.38,1901464
PAYX,2016-05-25,53.23,53.71,53.1975,53.67,1959397
PBCT,2016-05-25,15.66,15.94,15.66,15.84,4259733
PCAR,2016-05-25,54.59,55.67,54.49,55.47,2064860
PCG,2016-05-25,58.26,58.74,58.065,58.45,1903920
PCLN,2016-05-25,1258.51,1277.23,1251,1270.18,344983
PDCO,2016-05-25,46.09,46.36,45.5,45.52,1477249
PEG,2016-05-25,43.92,44.145,42.77,43.79,9220199
PEP,2016-05-25,101.17,101.6,100.96,101.09,3223799
PFE,2016-05-25,34.12,34.4,34.07,34.35,21036679
PFG,2016-05-25,44.22,44.9,43.665,44.41,1207764
PGR,2016-05-25,33.52,33.58,33.22,33.26,2651302
PG,2016-05-25,81.08,81.7801,81.01,81.48,6050617
PHM,2016-05-25,18.84,19.04,18.675,18.7,3291367
PH,2016-05-25,111.47,113.25,110.9108,112.96,920492
PKG,2016-05-25,66.31,67.86,66.09,67.61,717013
PKI,2016-05-25,55.3,56.07,55.03,55.56,837124
PLD,2016-05-25,47.33,47.48,46.94,47.09,3381791
PM,2016-05-25,98.67,99.5,98.65,99.05,2543136
PNC,2016-05-25,89.48,90.85,89.365,90.23,2322832
PNR,2016-05-25,60.54,61.42,60.4,61.35,1153642
PNW,2016-05-25,71.91,72.1,71.3101,71.97,724269
PPG,2016-05-25,108.26,108.73,107.7,108.32,800585
PPL,2016-05-25,37.83,38.105,37.66,38,2796323
PRGO,2016-05-25,96.59,96.75,95.005,96.42,1796463
PRU,2016-05-25,79.15,80.49,79.11,79.69,1697621
PSA,2016-05-25,254.38,254.915,251.45,253.34,625322
PSX,2016-05-25,80.09,80.47,79.47,80.13,2917433
PVH,2016-05-25,88.79,89.86,87.96,89.83,2178602
PWR,2016-05-25,22.8,23.515,22.79,23.41,3035545
PXD,2016-05-25,164.06,165.58,161.78,162.48,1992115
PX,2016-05-25,111.27,112.01,110.995,111.63,881935
PYPL,2016-05-25,38.87,39.06,38.51,38.76,6561151
QCOM,2016-05-25,55.7,56.27,55.69,55.98,9279652
QRVO,2016-05-25,50.97,51.45,50.24,50.65,965491
RCL,2016-05-25,79.55,79.55,77.32,77.5,2451150
REGN,2016-05-25,399.95,400.99,392.91,394.49,960115
REG,2016-05-25,76.79,77.24,75.95,76.33,609232
RE,2016-05-25,180.01,180.595,178.86,179.09,233645
RF,2016-05-25,9.73,9.9,9.72,9.85,17412576
RHI,2016-05-25,40.75,40.82,40.375,40.71,1403356
RHT,2016-05-25,76.56,76.95,76.1,76.7,1149347
RJF,2016-05-25,53.99,54.59,53.658,54.3,461781
RL,2016-05-25,93,94.5,92.67,93.93,969441
RMD,2016-05-25,58.39,58.53,57.72,57.72,940328
ROK,2016-05-25,114.4,115.93,114.13,115.75,958681
ROP,2016-05-25,174.53,176.15,173.91,174.08,825844
ROST,2016-05-25,53.29,53.88,52.82,53.41,2901817
RRC,2016-05-25,41.79,43.34,41.61,43,4714435
RSG,2016-05-25,48.4,48.5,47.77,47.85,1511189
RTN,2016-05-25,130.35,130.75,129.31,129.78,1486724
SBAC,2016-05-25,98.99,99.13,97.81,98.54,803135
SBUX,2016-05-25,55.2,55.46,54.95,55.15,8126058
SCG,2016-05-25,68.55,68.7,68.01,68.51,620337
SCHW,2016-05-25,30.39,30.9,30.35,30.64,7709726
SEE,2016-05-25,46.96,47.21,46.77,46.93,1495032
SHW,2016-05-25,293.02,294.29,291.07,291.25,585379
SIG,2016-05-25,105.97,108.81,105.95,108.37,2235772
SJM,2016-05-25,129.11,129.74,128,128.79,565217
SLB,2016-05-25,76,78,75.92,77.91,7489455
SLG,2016-05-25,100.32,100.75,98.97,100.39,601569
SNA,2016-05-25,164.59,165,162.25,162.67,345390
SNI,2016-05-25,62.97,63.75,62.79,62.88,874396
SNPS,2016-05-25,51.19,51.67,51.19,51.27,1303266
SO,2016-05-25,48.42,48.77,48.19,48.55,3825367
SPGI,2016-05-25,111.5,111.68,110.1,111.25,862344
SPG,2016-05-25,197.94,198.38,194.77,196.09,1531767
SRCL,2016-05-25,98.48,99.37,97.08,97.47,1519272
SRE,2016-05-25,104.31,105.19,103.61,104.58,1076781
STI,2016-05-25,43.47,44.32,43.47,43.99,3901063
STT,2016-05-25,62.95,64.1,62.73,63.68,2597528
STX,2016-05-25,21.22,21.76,21.2,21.48,6824290
STZ,2016-05-25,157.62,158.11,155.91,156.9,977520
SWKS,2016-05-25,66.45,66.7849,65.11,66.27,2389482
SWK,2016-05-25,114.7,115.15,114,114.21,862056
SYF,2016-05-25,30.43,30.975,30.4,30.66,6028878
SYK,2016-05-25,111.85,112.44,111.68,111.87,1086412
SYMC,2016-05-25,17.1,17.28,17.0833,17.25,10973361
SYY,2016-05-25,48.75,48.82,48.55,48.59,3948428
TAP,2016-05-25,99.19,100.16,97.91,99.43,878258
TDG,2016-05-25,254.58,257.3,253.96,255.67,577255
TEL,2016-05-25,58.82,59.175,58.45,59.03,1399671
TGT,2016-05-25,68.82,69.68,68.32,69.28,8698459
TIF,2016-05-25,62.38,64.25,61.89,63.89,7166622
TJX,2016-05-25,75.55,75.77,74.75,75.32,2633777
TMK,2016-05-25,60.66,61.01,60.4,60.47,632648
TMO,2016-05-25,150.84,151.68,150.6,151.16,1311933
TPR,2016-05-25,39.25,39.61,39.01,39.51,2785115
TRIP,2016-05-25,66.18,67.22,65.7,66.9,1656713
TROW,2016-05-25,76.73,77.63,76.6812,77.36,1089457
TRV,2016-05-25,113.76,114.38,113.33,113.54,1180237
TSCO,2016-05-25,94.6,95.64,94.51,95.12,508704
TSN,2016-05-25,65.22,65.35,64.54,64.78,3469568
TSS,2016-05-25,54.85,54.95,53.44,53.55,1954389
TWX,2016-05-25,73.18,74.05,73.06,73.37,2329793
TXN,2016-05-25,60.15,60.51,59.965,60.44,5790180
TXT,2016-05-25,38.37,38.62,38.23,38.46,1338248
T,2016-05-25,38.67,38.72,38.45,38.62,14711598
UAA,2016-05-25,38.72,38.73,37.9,38.31,4659373
UAL,2016-05-25,45.12,45.94,45.07,45.13,3650347
UA,2016-05-25,35.91,36,35.35,35.48,1322956
UDR,2016-05-25,36.16,36.26,35.69,36.18,908985
UHS,2016-05-25,135.25,136.57,134.715,135.79,778125
ULTA,2016-05-25,206.61,212.26,206.61,211.48,1238574
UNH,2016-05-25,133.21,134.3,132.78,133.42,2211337
UNM,2016-05-25,36.32,36.79,36.24,36.52,1436169
UNP,2016-05-25,81.84,83.22,81.545,82.92,3408529
UPS,2016-05-25,102.15,102.67,102.15,102.3,1650476
URI,2016-05-25,66.1,68.32,65.76,68.09,1787470
USB,2016-05-25,42.58,43.23,42.52,42.96,7807950
UTX,2016-05-25,100.29,100.94,100.29,100.32,2354235
VAR,2016-05-25,83.48,83.58,82.44,82.6,740567
VFC,2016-05-25,61.8,62.42,61.45,62.15,2034470
VIAB,2016-05-25,41.44,42.205,41.36,41.99,3373801
VLO,2016-05-25,55.39,55.48,54,54.62,6709935
VMC,2016-05-25,119.31,120.31,119.31,120.07,664722
VNO,2016-05-25,95.1,95.49,94.68,95.08,728666
VRSK,2016-05-25,78.9,79.49,78.62,79.18,490529
VRSN,2016-05-25,84.72,85.155,84.22,84.31,530954
VRTX,2016-05-25,88.99,89.73,88.1401,89.56,1598630
VTR,2016-05-25,66.06,66.25,65.06,66.01,1278302
VZ,2016-05-25,49.63,50.0078,49.4,49.85,9497542
V,2016-05-25,79.5,79.67,78.95,79.06,5849768
WAT,2016-05-25,137.68,138.3175,137.11,137.61,280663
WBA,2016-05-25,77.31,77.92,77.2,77.63,4090900
WDC,2016-05-25,43.66,44.87,43.65,44.15,8473409
WEC,2016-05-25,58.55,58.83,58.23,58.75,1482762
WFC,2016-05-25,49.58,50.83,49.51,50.5,22482241
WHR,2016-05-25,174.56,176.46,173.59,174.39,691936
WLTW,2016-05-25,127.08,128.06,125.94,126.46,462218
WMB,2016-05-25,22.3,22.33,20.94,21.25,15269798
WMT,2016-05-25,70.25,70.995,70.24,70.48,7269763
WM,2016-05-25,61.05,61.19,60.55,60.64,2276993
WRK,2016-05-25,39.03,39.78,38.69,39.4,1438224
WU,2016-05-25,19.69,19.69,19.33,19.4,2079515
WYNN,2016-05-25,93.87,97.1852,93.8,96.65,3365998
WYN,2016-05-25,66.54,67.59,66.15,67.52,1606779
WY,2016-05-25,31.2,31.64,31.195,31.45,3404117
XEC,2016-05-25,118.99,119.6,117.1,118.39,1104869
XEL,2016-05-25,40.45,40.535,40.17,40.37,2779655
XLNX,2016-05-25,47.46,47.55,46.47,47.12,5306406
XL,2016-05-25,34.73,34.99,34.37,34.45,2398146
XOM,2016-05-25,89.85,90.37,89.59,90.26,9581349
XRAY,2016-05-25,61.94,62.15,61.7,61.77,1114733
XRX,2016-05-25,37.52,38.8,37.52,38.08,2230198
XYL,2016-05-25,44.75,44.86,44.48,44.72,1340353
YUM,2016-05-25,82.18,82.96,81.7,82.6,4674955
ZBH,2016-05-25,121.2,122.27,120.91,121.93,1592999
ZION,2016-05-25,27.7,28.48,27.64,28.17,3725290
ZTS,2016-05-25,47.39,47.56,46.88,47,4637693
AAL,2016-05-26,32.13,32.341,31.37,31.51,7222797
AAPL,2016-05-26,99.68,100.73,98.64,100.41,56331159
AAP,2016-05-26,154.55,156.79,153.5,156.66,2191670
ABBV,2016-05-26,61,62.17,60.9,61.9,6537116
ABC,2016-05-26,74.04,74.07,73.31,73.69,1460585
ABT,2016-05-26,38.65,38.95,38.54,38.89,12446010
ACN,2016-05-26,118.59,119.2,118.05,118.41,1435852
ADBE,2016-05-26,99.81,100.325,99.07,99.37,1970863
ADI,2016-05-26,58.21,58.49,57.99,58.29,1034281
ADM,2016-05-26,42.97,43.54,42.66,43.07,3557160
ADP,2016-05-26,87.39,87.93,87.09,87.7,1042476
ADSK,2016-05-26,58.87,59.12,57.895,58.11,1461594
ADS,2016-05-26,212.66,214.115,210.23,212.05,422492
AEE,2016-05-26,47.09,48.14,47.09,47.83,1727970
AEP,2016-05-26,63.33,64.375,63.32,64.33,3277293
AES,2016-05-26,10.99,11.033,10.88,10.89,4934040
AET,2016-05-26,113.33,113.82,112.65,113.07,1903044
AFL,2016-05-26,69.77,69.9,69.15,69.18,2297324
AGN,2016-05-26,226.65,233.5,226.0625,232.36,2326575
AIG,2016-05-26,57.8,57.99,57.64,57.75,4548805
AIV,2016-05-26,42.22,42.69,42.02,42.64,1242457
AIZ,2016-05-26,87.36,87.57,86.57,86.6,498817
AJG,2016-05-26,48.2,48.26,47.85,48.01,1831220
AKAM,2016-05-26,52.76,54.17,52.62,53.98,2335184
ALB,2016-05-26,79.27,79.73,78.15,79.04,1216755
ALGN,2016-05-26,79.02,79.1,78.06,78.74,619239
ALK,2016-05-26,66.77,67.07,65.62,66.14,1347000
ALLE,2016-05-26,67.95,68.33,67.69,67.73,331957
ALL,2016-05-26,67.28,67.58,67.15,67.51,1229784
ALXN,2016-05-26,148.97,149.7,147.02,148.17,920322
AMAT,2016-05-26,23.67,23.87,23.6,23.73,12330459
AMD,2016-05-26,4.19,4.38,4.17,4.35,22625701
AME,2016-05-26,47.86,48.14,47.68,47.8,726148
AMGN,2016-05-26,154.92,156.28,154.55,155.55,1808633
AMG,2016-05-26,171.81,171.82,169.785,170.3,264546
AMP,2016-05-26,101.25,101.265,100.12,100.17,845898
AMT,2016-05-26,106.03,106.24,104.91,105.3,1544685
AMZN,2016-05-26,708.33,715,707.293,714.91,2446681
ANDV,2016-05-26,78.34,78.41,76.56,77.34,1924310
ANSS,2016-05-26,87.79,88.95,87.21,88.28,514078
ANTM,2016-05-26,131.46,131.54,129.27,129.61,1651753
AON,2016-05-26,107,107.2199,106.29,106.98,875489
AOS,2016-05-26,41.65,41.94,41.235,41.475,1214976
APA,2016-05-26,58.49,58.8207,57.45,58.03,2408462
APC,2016-05-26,53,53,52.01,52.28,4725954
APD,2016-05-26,144,144.2399,143.015,143.07,439941
APH,2016-05-26,57.56,58.15,57.44,57.99,1032974
ARE,2016-05-26,98.26,98.26,96.46,96.47,850724
ARNC,2016-05-26,29.31,29.43,28.305,28.53,5206807
ATVI,2016-05-26,38.91,39.4,38.47,39.095,8255722
AVB,2016-05-26,180.86,180.91,179.24,179.94,939386
AVGO,2016-05-26,153.77,154.25,151.82,153.02,1843135
AVY,2016-05-26,74.95,75.39,74.33,74.38,366014
AWK,2016-05-26,73.43,74.1,73,73.98,1148929
AXP,2016-05-26,65.29,65.37,64.95,65.23,3593497
AYI,2016-05-26,256.54,257.658,253.84,255.13,216938
AZO,2016-05-26,766.45,776.33,764.7367,767.38,333317
A,2016-05-26,45.58,45.6,45.2,45.51,2569626
BAC,2016-05-26,14.98,14.99,14.69,14.7,65356574
BAX,2016-05-26,43.63,43.7375,43.25,43.43,14075704
BA,2016-05-26,128.48,129.8965,128.3185,129.31,2586274
BBT,2016-05-26,36.31,36.34,35.86,36.13,3228545
BBY,2016-05-26,32.35,32.6,31.79,31.95,6112724
BDX,2016-05-26,166.85,167.48,166.72,167.19,635703
BEN,2016-05-26,37.45,37.615,37,37.03,1997755
BF.B,2016-05-26,48.22,48.655,47.375,48.435,996450
BIIB,2016-05-26,279.53,284.28,279.09,282,1829382
BK,2016-05-26,42.09,42.3,41.755,42.03,3576717
BLK,2016-05-26,364.1,364.85,361.44,363.1,342711
BLL,2016-05-26,36.115,36.2,35.77,35.915,1298536
BMY,2016-05-26,70.54,70.9824,70.29,70.73,3994957
BRK.B,2016-05-26,144,144.19,142.88,143.05,2741957
BSX,2016-05-26,22.37,22.635,22.29,22.56,6915857
BWA,2016-05-26,33.73,33.79,33.2,33.36,1235283
BXP,2016-05-26,125.26,125.3725,124.47,124.8,632271
CAG,2016-05-26,44.83,45.495,44.74,45.45,2095815
CAH,2016-05-26,76.65,77.46,76.4,77.29,2036479
CAT,2016-05-26,73.24,73.59,72.06,72.08,4146439
CA,2016-05-26,31.77,32.09,31.56,32.02,3029235
CBG,2016-05-26,30,30,29.11,29.39,2067786
CBOE,2016-05-26,64.22,64.35,63.52,63.65,297578
CBS,2016-05-26,53.87,54.77,53.51,54.35,3213670
CB,2016-05-26,127.6,127.76,126.06,126.37,1062230
CCI,2016-05-26,91.41,91.41,90.57,90.81,1069083
CCL,2016-05-26,48.68,48.77,47.3,47.59,10709357
CDNS,2016-05-26,24.93,25.05,24.85,24.93,2497297
CELG,2016-05-26,104.8,107.4,104.24,105.78,4816786
CERN,2016-05-26,55.17,55.26,54.7,54.98,990527
CFG,2016-05-26,23.68,23.71,23.27,23.35,4663400
CF,2016-05-26,29.96,30.15,28.86,28.96,6052372
CHD,2016-05-26,48.69,49.11,48.635,49.095,997464
CHK,2016-05-26,4.63,4.74,4.11,4.23,45853763
CHRW,2016-05-26,75.1,75.37,74.73,74.97,806651
CHTR,2016-05-26,222.89,226.19,218.46,219.04,3299765
CINF,2016-05-26,68.72,68.89,68.39,68.64,423501
CI,2016-05-26,129.65,130.56,128.56,128.87,933103
CLX,2016-05-26,129.44,130.19,129.19,129.54,570950
CL,2016-05-26,70.68,70.9472,70.35,70.49,6419506
CMA,2016-05-26,46.9,47,46.3,46.62,1718776
CMCSA,2016-05-26,31.275,31.435,31.045,31.145,14586302
CME,2016-05-26,96.44,97.8899,96.44,97.47,1156324
CMG,2016-05-26,452.5,460.77,451.51,452.03,743960
CMI,2016-05-26,113.74,114.85,113.36,113.5,1756260
CMS,2016-05-26,40.98,41.465,40.81,41.43,1362939
CNC,2016-05-26,61.37,61.7,60.3039,61,1723132
CNP,2016-05-26,22.12,22.36,22.02,22.35,2480132
COF,2016-05-26,73.03,73.16,72.27,72.56,1642449
COG,2016-05-26,24.23,24.24,23.64,23.69,3295625
COL,2016-05-26,88.99,89.23,88.28,88.82,298865
COO,2016-05-26,164.71,164.71,161.14,161.93,474740
COP,2016-05-26,45.42,45.78,44.685,44.73,7813739
COST,2016-05-26,149.01,153.88,147.7,149.71,7679440
COTY,2016-05-26,25.98,26.36,25.76,26.1,792501
CPB,2016-05-26,60.81,61.58,60.65,61.26,1693195
CRM,2016-05-26,83.82,84.48,83.25,83.35,4757180
CSCO,2016-05-26,28.86,29.04,28.795,28.9,19366299
CSRA,2016-05-26,25.9,25.9,24.06,24.17,3353833
CSX,2016-05-26,25.59,25.94,25.57,25.78,3835980
CTAS,2016-05-26,93.87,94.53,93.8,93.95,572709
CTL,2016-05-26,26.64,26.79,26.35,26.63,3891829
CTSH,2016-05-26,62.52,62.81,62.05,62.26,3132386
CTXS,2016-05-26,83.77,85.47,83.62,84.86,1676790
CVS,2016-05-26,97.47,98,96.66,96.95,6705454
CVX,2016-05-26,101.85,102.37,100.97,101.5,4147233
CXO,2016-05-26,121.34,123.01,120.13,122.4,1647687
C,2016-05-26,47.04,47.12,46.07,46.11,16956563
DAL,2016-05-26,43.47,43.6,42.4,42.76,8512384
DE,2016-05-26,80.84,81.0799,80.12,80.27,2501018
DFS,2016-05-26,56.52,56.62,56.17,56.19,1522535
DGX,2016-05-26,77.33,77.59,76.49,77.24,1054601
DG,2016-05-26,87.6,88.98,85.38,88.01,6315234
DHI,2016-05-26,30.57,30.79,30.38,30.59,2459048
DHR,2016-05-26,99.7,99.96,99.01,99.2,1583011
DISCA,2016-05-26,27.05,27.3,26.81,27.07,2363647
DISCK,2016-05-26,25.94,26.18,25.75,25.97,1698956
DISH,2016-05-26,47.82,48.45,47.52,47.92,2847955
DIS,2016-05-26,99.89,100.49,99.57,99.81,3852638
DLR,2016-05-26,94.96,95.05,94.42,94.8,1137925
DLTR,2016-05-26,85.49,89.16,84.8,88.37,11666212
DOV,2016-05-26,66.73,67.37,66.42,66.69,995709
DPS,2016-05-26,91.94,92.39,91.74,92.18,941006
DRE,2016-05-26,23.3,23.6,23.15,23.42,1699744
DRI,2016-05-26,66.7,67.66,66.54,67.28,1976371
DTE,2016-05-26,88.75,89.9,88.43,89.72,604292
DUK,2016-05-26,76.99,78.01,76.99,77.96,1816738
DVA,2016-05-26,77.05,77.33,76.75,76.95,886724
DVN,2016-05-26,36.815,37.08,35.85,35.9,7546138
D,2016-05-26,70.79,71.72,70.75,71.57,1846555
EA,2016-05-26,74.63,75.43,73.92,75.11,1853156
EBAY,2016-05-26,23.98,24.13,23.86,24.12,5548896
ECL,2016-05-26,118.85,119.09,118.04,118.2,846003
ED,2016-05-26,71.87,72.83,71.86,72.73,1144443
EFX,2016-05-26,124.88,125.33,124.7,125.07,561148
EIX,2016-05-26,69.86,70.93,69.81,70.84,1167411
EL,2016-05-26,92.12,92.26,91.43,91.44,1094897
EMN,2016-05-26,74.62,75.01,73.42,73.67,637578
EMR,2016-05-26,52.19,52.46,51.86,52.02,1857502
EOG,2016-05-26,83.55,83.94,82.21,82.3,2367255
EQIX,2016-05-26,358.38,363.22,356.8,363.09,756742
EQR,2016-05-26,68.78,69.09,68.34,68.74,1687317
EQT,2016-05-26,71.64,73.72,71.5,73.12,2896230
ESRX,2016-05-26,74.48,74.98,74.39,74.71,2325945
ESS,2016-05-26,225.62,227.2,224.52,227.08,273753
ES,2016-05-26,53.9,54.83,53.9,54.8,2818940
ETFC,2016-05-26,27.59,27.64,27.2,27.37,1488497
ETN,2016-05-26,61.54,62.29,61.38,61.52,1527473
ETR,2016-05-26,74.38,75.65,74.38,75.58,817047
EW,2016-05-26,100,100.42,99.28,99.43,1985491
EXC,2016-05-26,33.91,34.3,33.82,34.17,3545972
EXPD,2016-05-26,48.74,49.2,48.71,48.91,1104586
EXPE,2016-05-26,113.15,113.45,111.09,111.82,1219927
EXR,2016-05-26,92.24,93.1,91.89,92.64,798767
FAST,2016-05-26,46.03,46.2,45.94,46.08,1988857
FBHS,2016-05-26,58.83,59.02,58.33,58.46,446560
FB,2016-05-26,118.24,119.7601,117.92,119.47,18481340
FCX,2016-05-26,11.91,12.04,11.28,11.34,31390564
FDX,2016-05-26,164.21,164.48,162.82,163.4,1045122
FE,2016-05-26,32.2,32.49,32.07,32.35,3806932
FFIV,2016-05-26,109.52,109.89,108.69,109.01,722633
FISV,2016-05-26,102.54,104.36,102.53,104.26,534569
FIS,2016-05-26,73.5,74.5,73.26,74.03,1813925
FITB,2016-05-26,18.83,18.89,18.5,18.6,4193116
FLIR,2016-05-26,30.59,30.78,30.43,30.64,351520
FLR,2016-05-26,52.85,53.135,52.21,52.6,1229133
FLS,2016-05-26,48.69,49,48.36,48.42,1038125
FL,2016-05-26,55.05,55.41,54.53,54.71,2197316
FMC,2016-05-26,48.58,48.81,47.59,47.85,1314030
FOXA,2016-05-26,28.9,29.19,28.75,28.76,8226656
FOX,2016-05-26,29.18,29.42,28.96,28.97,2616592
FRT,2016-05-26,152.38,153.65,151.81,153.3,201306
FTI,2016-05-26,27.54,27.65,26.73,26.74,4761725
F,2016-05-26,13.59,13.68,13.37,13.46,18369850
GD,2016-05-26,142.95,143.28,142.47,142.83,951435
GE,2016-05-26,30.07,30.23,30,30.02,22647449
GGP,2016-05-26,26.74,26.92,26.55,26.78,2793722
GILD,2016-05-26,86.44,86.5,85.05,85.29,8125976
GIS,2016-05-26,62.53,63.1199,62.415,62.87,1776281
GLW,2016-05-26,19.94,20.15,19.91,20.13,7378018
GM,2016-05-26,31.65,31.75,31.18,31.29,6747691
GOOGL,2016-05-26,736,741.1,733,736.93,1360119
GOOG,2016-05-26,722.87,728.33,720.28,724.12,1576286
GPC,2016-05-26,96.21,96.93,95.88,96.32,452241
GPN,2016-05-26,76.3,76.75,76.07,76.37,642100
GPS,2016-05-26,18.44,18.48,18.015,18.06,5917983
GRMN,2016-05-26,41.38,41.59,41.27,41.45,285530
GS,2016-05-26,161.16,161.3337,159.17,159.83,2576124
GT,2016-05-26,27.56,27.79,27.37,27.37,2896664
GWW,2016-05-26,225.59,228.6,225.59,227.52,365081
HAL,2016-05-26,42.8,43.2,42.495,42.65,8919125
HAS,2016-05-26,86.96,87.31,86.26,86.75,516883
HBAN,2016-05-26,10.5,10.63,10.4,10.46,8511220
HBI,2016-05-26,27.18,27.3,26.87,27.26,3272603
HCA,2016-05-26,77.75,77.88,76.89,77.2,1360625
HCN,2016-05-26,68.67,69.13,68.43,68.93,1383496
HCP,2016-05-26,32.62,32.87,32.46,32.68,2052622
HD,2016-05-26,133.13,134.36,132.86,134.05,3996805
HES,2016-05-26,61.51,62,60.4,60.44,3399556
HIG,2016-05-26,45.44,45.44,44.88,45.04,1483306
HII,2016-05-26,152.26,154.28,152.26,154.22,258393
HOG,2016-05-26,45.25,45.64,44.93,45.42,1474340
HOLX,2016-05-26,33.59,34.05,33.46,33.85,3568035
HON,2016-05-26,114.72,115.28,113.8,114.19,2022650
HPE,2016-05-26,17,17.69,16.84,17.39,21733075
HPQ,2016-05-26,12.5,13.15,12.45,13.04,29850860
HP,2016-05-26,61.11,61.3478,59.71,60.62,1280383
HRB,2016-05-26,20.42,20.735,20.42,20.71,2604568
HRL,2016-05-26,34.67,35.08,34.41,34.9,3754684
HRS,2016-05-26,79.5,80.22,79.5,79.77,736353
HSIC,2016-05-26,85.675,86.535,85.02,86.36,731440
HST,2016-05-26,15.34,15.38,15.12,15.2,6488953
HSY,2016-05-26,91.47,92.75,91.33,92.15,918398
HUM,2016-05-26,174.67,174.82,172.98,174.25,1020349
IBM,2016-05-26,151.55,152.51,151.05,152.44,3062943
ICE,2016-05-26,53.896,54.05,53.418,53.6,3203360
IDXX,2016-05-26,89.99,91.9448,89.495,89.74,740047
IFF,2016-05-26,129.05,129.3,128.64,128.93,450872
ILMN,2016-05-26,143.18,144.93,142.05,143.12,563581
INCY,2016-05-26,82.63,83.02,81.05,81.78,1398210
INFO,2016-05-26,34.19,34.43,33.81,33.9,618178
INTC,2016-05-26,31.49,31.63,31.4,31.49,12692300
INTU,2016-05-26,105,107.74,104.88,106.83,2659034
IPG,2016-05-26,23.54,23.59,23.47,23.5,2756111
IP,2016-05-26,42.11,42.26,41.71,41.84,2460611
IQV,2016-05-26,66.84,66.895,66.51,66.74,863391
IRM,2016-05-26,36.65,37,36.65,36.82,1600770
IR,2016-05-26,66.51,66.94,66.18,66.28,1119420
ISRG,2016-05-26,213.4565,214.7231,211.9998,212.3998,974844
ITW,2016-05-26,105.3,105.82,104.99,105.26,834611
IT,2016-05-26,101.39,102.43,100.955,102.02,261901
IVZ,2016-05-26,31.34,31.4,31.07,31.1,3212046
JBHT,2016-05-26,81.46,81.865,80.675,81.35,452779
JCI,2016-05-26,45.0157,45.089,44.4921,44.6387,2630738
JEC,2016-05-26,50.18,50.39,49.63,50.02,606343
JNJ,2016-05-26,113.11,113.32,112.85,112.9,3973550
JNPR,2016-05-26,23.01,23.1,22.88,23,1548209
JPM,2016-05-26,65.57,65.58,64.91,65.03,9428352
JWN,2016-05-26,37.84,38.1,37.36,37.66,3751547
KEY,2016-05-26,12.93,12.94,12.69,12.75,7934697
KHC,2016-05-26,84.02,84.82,83.76,83.81,2424016
KIM,2016-05-26,27.71,28.11,27.66,28.01,3050859
KLAC,2016-05-26,71.68,71.99,71.54,71.92,457812
KMB,2016-05-26,127.27,128.12,127.12,127.92,1312256
KMI,2016-05-26,18.02,18.07,17.625,17.92,17287708
KMX,2016-05-26,54.08,54.42,53.15,53.39,1652345
KORS,2016-05-26,42.34,42.6,41.48,41.82,2992363
KO,2016-05-26,44.53,44.765,44.44,44.69,8695753
KR,2016-05-26,34.99,35.71,34.95,35.59,6631481
KSS,2016-05-26,36.02,36.43,35.57,35.57,2363201
KSU,2016-05-26,93.93,94.51,92.52,93.42,1189916
K,2016-05-26,74.8,75.59,74.79,75.34,1669626
LB,2016-05-26,66.47,66.59,66.01,66.45,4153120
LEG,2016-05-26,49.59,49.7199,49.28,49.39,415905
LEN,2016-05-26,44.7157,44.9314,44.3529,44.5686,1961785
LH,2016-05-26,127.58,127.9453,126.3,127.31,696471
LKQ,2016-05-26,31.88,33.24,31.88,32.74,2363123
LLL,2016-05-26,137.74,138.54,137.71,137.79,528500
LLY,2016-05-26,74.6,75.6,74.27,75.52,2654566
LMT,2016-05-26,240.59,242,240.11,241.55,648708
LNC,2016-05-26,45.82,45.91,45.11,45.27,2073090
LNT,2016-05-26,36.4,36.86,36.37,36.73,1300423
LOW,2016-05-26,79.94,80.41,79.7,80.16,3805123
LRCX,2016-05-26,80.44,81.19,80.28,81.02,1929931
LUK,2016-05-26,17.9,18.07,17.86,17.89,1431407
LUV,2016-05-26,42.57,42.69,41.57,41.79,5019852
LYB,2016-05-26,82.99,83.7,81.34,81.37,1850496
L,2016-05-26,40.27,40.58,40.18,40.48,787529
MAA,2016-05-26,101,101.7,100.44,100.91,621358
MAC,2016-05-26,75.28,76.03,75.03,75.73,650100
MAR,2016-05-26,66.18,66.19,65.37,65.56,2025467
MAS,2016-05-26,32.6,32.69,32.35,32.37,2982814
MAT,2016-05-26,31.65,31.895,31.42,31.63,1952914
MA,2016-05-26,96.54,96.73,96.07,96.38,1738274
MCD,2016-05-26,123.38,123.98,123.23,123.79,3716320
MCHP,2016-05-26,50.07,50.74,50.07,50.66,1764888
MCK,2016-05-26,182.43,183.32,179.47,179.57,2038116
MCO,2016-05-26,98,98.215,97.32,97.56,496900
MDLZ,2016-05-26,44.14,44.6,44.048,44.35,4381164
MDT,2016-05-26,81.01,81.4,80.9,81.18,4011519
MET,2016-05-26,45.99,45.99,45.03,45.08,4820534
MGM,2016-05-26,22.9,22.94,22.325,22.51,3751875
MHK,2016-05-26,196.64,197,195.51,196,286326
MKC,2016-05-26,96.82,97.85,96.49,97.52,477407
MLM,2016-05-26,192.89,193.43,190.86,191.71,743634
MMC,2016-05-26,65.59,65.715,65.38,65.57,1059069
MMM,2016-05-26,170.01,170.77,168.53,168.91,1563894
MNST,2016-05-26,49.9133,50.2733,49.9133,50.0033,2388912
MON,2016-05-26,111.9,112.02,109.47,109.62,5084271
MOS,2016-05-26,26.68,26.81,26,26.13,5229089
MO,2016-05-26,63.85,64.09,63.6515,64,3732653
MPC,2016-05-26,35.9,35.904,34.38,34.55,3698441
MRK,2016-05-26,56.47,56.715,56.34,56.39,5720512
MRO,2016-05-26,13.8,13.89,13.17,13.17,17242049
MSFT,2016-05-26,51.93,51.9793,51.36,51.89,24335223
MSI,2016-05-26,69.32,69.84,68.96,69.4,832133
MS,2016-05-26,27.91,27.91,27.35,27.42,10080056
MTB,2016-05-26,118.88,119.36,117.84,118.48,462963
MTD,2016-05-26,368.16,371.98,367.395,370.19,214701
MU,2016-05-26,11.71,12.03,11.69,11.95,23644073
MYL,2016-05-26,42.66,43.0031,42.41,42.86,1953702
M,2016-05-26,32.16,32.28,31.4,31.57,5358009
NAVI,2016-05-26,13.4,13.49,13.29,13.35,2268576
NBL,2016-05-26,36.59,36.66,35.54,35.64,5295089
NCLH,2016-05-26,46.34,46.34,45.11,45.78,1799876
NDAQ,2016-05-26,65.38,65.45,64.66,65.02,606321
NEE,2016-05-26,118.21,119.9,118.195,119.82,1154727
NEM,2016-05-26,32.79,33.08,32.075,32.45,7888920
NFLX,2016-05-26,103.21,104,101.38,102.81,17824673
NFX,2016-05-26,41.64,41.99,40.615,40.8,2315263
NI,2016-05-26,23.92,24.195,23.83,24.04,2363951
NKE,2016-05-26,56.05,56.36,55.6,55.84,9063054
NLSN,2016-05-26,52.93,53.45,52.75,53.36,922944
NOC,2016-05-26,213.95,214.8,213.33,213.95,514075
NOV,2016-05-26,33,33.36,32.55,32.58,3729921
NRG,2016-05-26,15.93,16.09,15.56,15.65,7175641
NSC,2016-05-26,83.46,84.28,82.85,83.83,1726431
NTAP,2016-05-26,23.61,25.115,23.5,24.9,8045897
NTRS,2016-05-26,73.89,74.16,73.33,73.77,1273065
NUE,2016-05-26,49.23,49.55,48.33,48.51,1939190
NVDA,2016-05-26,45.25,45.98,45.12,45.65,7749081
NWL,2016-05-26,47.9,48,47.515,47.72,2568700
NWSA,2016-05-26,12,12.06,11.85,11.86,1309014
NWS,2016-05-26,12.4,12.46,12.23,12.24,681523
OKE,2016-05-26,43.48,43.51,42.32,42.57,1492187
OMC,2016-05-26,81.97,82.565,81.81,82.19,2193565
ORCL,2016-05-26,40.11,40.2,39.925,39.95,7573999
ORLY,2016-05-26,264.18,267.75,263.66,264.12,769026
OXY,2016-05-26,76.7,77.18,76.05,76.11,2286839
O,2016-05-26,59.4,59.94,59.2,59.9,1628751
PAYX,2016-05-26,53.56,54.05,53.49,53.97,2108320
PBCT,2016-05-26,15.81,15.82,15.61,15.66,2811849
PCAR,2016-05-26,55.43,55.85,55.2529,55.47,1730517
PCG,2016-05-26,58.37,59.4,58.26,59.39,1944866
PCLN,2016-05-26,1270.93,1279.99,1261.57,1269.02,330509
PDCO,2016-05-26,45.6,48.77,45.3964,48.19,3585122
PEG,2016-05-26,43.77,44.465,43.77,44.26,2672054
PEP,2016-05-26,101.2,101.96,101.01,101.9,4543050
PFE,2016-05-26,34.26,34.65,34.26,34.43,25290595
PFG,2016-05-26,44.43,44.47,43.95,44.04,1061023
PGR,2016-05-26,33.22,33.34,33.17,33.25,3123327
PG,2016-05-26,81.48,81.6,81.09,81.22,4622328
PHM,2016-05-26,18.71,18.925,18.64,18.86,3283808
PH,2016-05-26,113.45,114.5,112.92,113.64,1074783
PKG,2016-05-26,67.68,67.99,67.11,67.54,688013
PKI,2016-05-26,55.55,56.12,54.92,54.97,751213
PLD,2016-05-26,47.08,47.27,46.915,47.11,3134249
PM,2016-05-26,99.05,99.165,98.4601,99.01,2350547
PNC,2016-05-26,90.34,90.35,89.41,89.49,2113394
PNR,2016-05-26,61.55,62.13,60.77,60.84,1172069
PNW,2016-05-26,72.1,73.03,71.735,72.87,596099
PPG,2016-05-26,108.35,109,107.59,107.7,685735
PPL,2016-05-26,38.04,38.58,37.92,38.55,3537163
PRGO,2016-05-26,96.79,97.2,95.65,96.2,1281180
PRU,2016-05-26,79.61,79.81,78.41,78.47,2247169
PSA,2016-05-26,253.04,255.37,252,254.14,488926
PSX,2016-05-26,80.42,80.6,79.12,80.04,3572054
PVH,2016-05-26,96.13,96.67,93.52,93.73,3016468
PWR,2016-05-26,23.52,23.68,23.37,23.57,2448279
PXD,2016-05-26,163.95,166,161.73,162.3,2041194
PX,2016-05-26,111.81,111.99,110.46,110.57,636977
PYPL,2016-05-26,38.71,38.74,38,38.07,5894744
QCOM,2016-05-26,55.97,56.14,55.51,55.74,7020946
QRVO,2016-05-26,50.73,51.04,50.21,50.53,786662
RCL,2016-05-26,76.72,76.9,74.6,75.46,3191263
REGN,2016-05-26,393.49,394.9,388.0761,393.54,733390
REG,2016-05-26,76.2,77.17,76.12,76.88,335017
RE,2016-05-26,178.8,179.36,177.9,179.09,295795
RF,2016-05-26,9.85,9.86,9.675,9.73,13385414
RHI,2016-05-26,40.65,40.775,40.39,40.57,832175
RHT,2016-05-26,76.62,76.99,75.96,76.22,675475
RJF,2016-05-26,54.3,54.5,53.81,54.48,665418
RL,2016-05-26,94.44,94.94,93.7,93.85,887211
RMD,2016-05-26,57.72,58.38,57.61,58.22,554096
ROK,2016-05-26,116.03,117.21,115.59,116.77,1108866
ROP,2016-05-26,173.9,174.37,170.225,171.71,793633
ROST,2016-05-26,53.71,54.44,53.54,53.88,2568364
RRC,2016-05-26,43.5,44.12,41.53,41.61,4565843
RSG,2016-05-26,47.77,48.22,47.74,48.21,1073247
RTN,2016-05-26,129.85,130.27,129.4656,130.03,1707154
SBAC,2016-05-26,98.34,99.01,97.9,98.7,694747
SBUX,2016-05-26,55.55,55.8699,54.95,55.29,9451708
SCG,2016-05-26,68.42,69.505,68.27,69.41,608651
SCHW,2016-05-26,30.61,30.6765,29.985,30.15,6266982
SEE,2016-05-26,46.97,46.97,46.24,46.54,1701338
SHW,2016-05-26,291.17,293.15,288.42,288.42,643943
SIG,2016-05-26,108.98,109.09,95.99,97,9944663
SJM,2016-05-26,128.64,129.77,128.5,129.47,526374
SLB,2016-05-26,78.38,78.975,77.68,77.89,7932214
SLG,2016-05-26,100.43,100.96,99.63,100.37,414699
SNA,2016-05-26,162.49,163.26,161.32,162.69,327425
SNI,2016-05-26,62.85,63.36,62.37,62.67,978864
SNPS,2016-05-26,51.16,51.68,51.04,51.34,727928
SO,2016-05-26,48.47,49.25,48.47,49.22,3309597
SPGI,2016-05-26,110.99,111.2,110.18,110.39,793621
SPG,2016-05-26,196.29,198.1475,195,197.13,843088
SRCL,2016-05-26,95.88,98.92,95.88,98.34,982108
SRE,2016-05-26,104.29,105.13,104.26,104.77,916673
STI,2016-05-26,43.71,43.84,43.105,43.34,2719721
STT,2016-05-26,63.56,63.916,62.795,62.87,2210321
STX,2016-05-26,21.43,21.66,21.16,21.55,5244304
STZ,2016-05-26,157.22,158.1,156.55,157.95,1042766
SWKS,2016-05-26,66,66.8,65.89,66.17,1699697
SWK,2016-05-26,114.32,114.54,113.39,113.63,627643
SYF,2016-05-26,30.64,30.98,30.4,30.89,5692734
SYK,2016-05-26,111.78,112.39,111.47,111.58,763954
SYMC,2016-05-26,17.14,17.37,17.06,17.19,7726505
SYY,2016-05-26,48.71,48.99,48.62,48.84,3471150
TAP,2016-05-26,99.32,100.11,98.76,99.36,712280
TDG,2016-05-26,256.25,256.25,253.35,254.78,533400
TEL,2016-05-26,58.96,59.3099,58.7201,59.16,1194503
TGT,2016-05-26,69.63,70.11,68.8,68.91,7017985
TIF,2016-05-26,64.07,64.35,62.4,62.55,2487614
TJX,2016-05-26,76.11,76.65,75.62,75.92,2904334
TMK,2016-05-26,60.43,60.4715,60.1,60.41,451401
TMO,2016-05-26,150.93,151.8499,150.51,151.2,914291
TPR,2016-05-26,39.8,40.06,39.17,39.33,2761127
TRIP,2016-05-26,66.84,67.35,65.8,66.6,1001337
TROW,2016-05-26,77.21,77.5,76.63,76.66,723828
TRV,2016-05-26,113.48,113.76,113.01,113.6,1205230
TSCO,2016-05-26,95.57,96.07,94.24,95.74,719307
TSN,2016-05-26,64.84,65.46,64.65,65.15,2326548
TSS,2016-05-26,53.65,53.96,53.56,53.64,854602
TWX,2016-05-26,74.34,75.12,73.57,74.07,4009217
TXN,2016-05-26,60.35,60.82,60.15,60.77,3367030
TXT,2016-05-26,38.51,38.74,38.14,38.25,1134862
T,2016-05-26,38.69,38.99,38.64,38.84,16017020
UAA,2016-05-26,38.4,38.45,37.73,37.76,4691035
UAL,2016-05-26,45.2,45.325,44.14,44.5,4891029
UA,2016-05-26,35.51,35.51,34.91,34.92,875007
UDR,2016-05-26,35.97,35.995,35.37,35.92,1330429
UHS,2016-05-26,135.56,136.43,133.11,134.46,716800
ULTA,2016-05-26,214,214.44,211.5501,213.69,1885862
UNH,2016-05-26,133.5,133.96,132.66,132.98,1499328
UNM,2016-05-26,37.18,37.18,36.29,36.36,2213864
UNP,2016-05-26,82.58,83.31,82.24,82.34,2978328
UPS,2016-05-26,102.55,102.8,102.2,102.45,1835510
URI,2016-05-26,68.5,70.09,67.65,68.2,1564115
USB,2016-05-26,42.91,43.05,42.59,42.67,4371977
UTX,2016-05-26,100.44,101,100.285,100.41,2504780
VAR,2016-05-26,82.49,82.69,81.8,81.9,664725
VFC,2016-05-26,62.35,62.42,61.93,62.07,1268775
VIAB,2016-05-26,42.03,42.65,41.8,42.53,3282245
VLO,2016-05-26,54.87,54.89,53.51,54.09,5436677
VMC,2016-05-26,120.07,120.4,118.79,119.26,974040
VNO,2016-05-26,94.99,95.3,94.43,94.72,493566
VRSK,2016-05-26,79,79.28,78.68,78.98,324782
VRSN,2016-05-26,84.69,85.23,84.1,84.76,502595
VRTX,2016-05-26,89.05,89.93,87.24,89.19,1325308
VTR,2016-05-26,65.9,66.31,65.69,65.99,1149993
VZ,2016-05-26,49.85,50.28,49.79,50.16,11043957
V,2016-05-26,79.4,79.4,78.87,79,4284037
WAT,2016-05-26,137.31,137.52,136.47,136.71,187146
WBA,2016-05-26,77.46,77.53,76.74,76.78,3719578
WDC,2016-05-26,44.01,45.09,43.22,44.38,8142155
WEC,2016-05-26,58.75,59.725,58.705,59.67,2009219
WFC,2016-05-26,50.52,50.66,50.4,50.55,14983339
WHR,2016-05-26,173.86,175.21,171.56,172.25,628226
WLTW,2016-05-26,126.36,126.98,125.42,126.61,627532
WMB,2016-05-26,21.43,21.51,20.67,20.81,9040437
WMT,2016-05-26,70.69,71.375,70.6,70.85,8693866
WM,2016-05-26,60.69,61.23,60.64,61.11,2179081
WRK,2016-05-26,39.64,39.64,38.79,39.32,998532
WU,2016-05-26,19.41,19.46,19.26,19.27,2491866
WYNN,2016-05-26,97.45,97.45,93.81,94.62,1975033
WYN,2016-05-26,67.52,67.65,66.54,66.62,1138226
WY,2016-05-26,31.46,31.55,31.19,31.25,3306341
XEC,2016-05-26,119.8,120.44,118.14,118.54,904603
XEL,2016-05-26,40.41,40.94,40.33,40.89,2465550
XLNX,2016-05-26,47.14,47.31,46.73,47.11,2522924
XL,2016-05-26,34.45,34.45,34.11,34.22,2480890
XOM,2016-05-26,90.25,90.46,89.27,89.8,7867901
XRAY,2016-05-26,61.67,61.99,61.45,61.72,1070843
XRX,2016-05-26,38.12,38.56,37.96,38.44,1995209
XYL,2016-05-26,44.82,45,44.57,44.74,762752
YUM,2016-05-26,82.86,83.42,82.265,82.45,2575684
ZBH,2016-05-26,121.79,122.63,121.03,122.49,1302073
ZION,2016-05-26,28.22,28.26,27.77,27.84,2513044
ZTS,2016-05-26,46.89,47.465,46.77,47.33,3116865
AAL,2016-05-27,31.6,31.84,31.4137,31.65,8573689
AAPL,2016-05-27,99.44,100.47,99.245,100.35,36341240
AAP,2016-05-27,156.81,157.76,155.9,156.31,1075606
ABBV,2016-05-27,61.99,63.2,61.9,62.71,5768006
ABC,2016-05-27,73.78,74.11,73.62,74.03,1945946
ABT,2016-05-27,39.04,39.4,38.92,39.3,12339372
ACN,2016-05-27,118.84,118.94,117.77,118.94,1317398
ADBE,2016-05-27,99.52,100.14,98.9,100.14,1603837
ADI,2016-05-27,58.35,58.72,58.13,58.44,1000832
ADM,2016-05-27,43.3,43.54,42.82,43.23,3206455
ADP,2016-05-27,87.74,88.08,87.53,88.04,1078085
ADSK,2016-05-27,58.2,59.37,58.2,59.34,1909769
ADS,2016-05-27,211.98,216.86,211.5,215.06,418436
AEE,2016-05-27,47.78,48.125,47.62,48.11,1251862
AEP,2016-05-27,64.26,64.57,63.86,64.31,2135616
AES,2016-05-27,10.9,11.13,10.89,11.11,3014315
AET,2016-05-27,113.29,114.03,112.81,113.25,1269029
AFL,2016-05-27,69.25,69.56,69.1702,69.56,1910400
AGN,2016-05-27,232.99,236.48,232.2649,235.94,3055435
AIG,2016-05-27,57.85,58.33,57.775,58.32,5595323
AIV,2016-05-27,42.66,42.98,42.41,42.78,816670
AIZ,2016-05-27,86.78,87.45,86.71,87.45,479522
AJG,2016-05-27,47.93,48.64,47.86,48.2,37176922
AKAM,2016-05-27,54,54.5,53.64,54.2,1166801
ALB,2016-05-27,79,80.21,78.805,80.09,1091658
ALGN,2016-05-27,78.59,79.58,78.285,79.18,652961
ALK,2016-05-27,66.29,67.09,66.1601,66.82,1086729
ALLE,2016-05-27,67.76,68.49,67.72,67.99,425478
ALL,2016-05-27,67.56,67.87,67.46,67.68,839925
ALXN,2016-05-27,148.2,150.65,146.55,150.42,1094251
AMAT,2016-05-27,23.86,24.58,23.8,24.44,18555575
AMD,2016-05-27,4.39,4.63,4.37,4.6,34429620
AME,2016-05-27,47.91,47.97,47.6,47.83,645292
AMGN,2016-05-27,156.2,156.88,155.11,156.74,1364204
AMG,2016-05-27,170.08,172.55,170.08,172.48,210244
AMP,2016-05-27,100.44,101.54,99.79,101.52,596754
AMT,2016-05-27,105.44,106.54,105.36,106.06,1134727
AMZN,2016-05-27,715,716.6,711.1,712.24,2249164
ANDV,2016-05-27,77.11,78.52,76.57,78.47,1491609
ANSS,2016-05-27,88.15,89.08,87.9,89.06,473646
ANTM,2016-05-27,130.1,131.015,129.5,130.7,1579538
AON,2016-05-27,107.22,109,106.87,108.63,1559491
AOS,2016-05-27,41.615,41.7,41.46,41.67,1284120
APA,2016-05-27,57.66,58.37,57,58.29,2516649
APC,2016-05-27,51.91,51.98,51.01,51.53,3883872
APD,2016-05-27,143.11,143.53,142.85,143.06,439351
APH,2016-05-27,58.16,58.53,57.86,58.15,1158342
ARE,2016-05-27,96.54,97.4,96.42,96.58,764179
ARNC,2016-05-27,28.53,28.65,27.93,28.05,8051193
ATVI,2016-05-27,39.13,39.99,39.07,39.34,6266336
AVB,2016-05-27,180.38,182.2,178.9,180.15,857029
AVGO,2016-05-27,153,153.93,152.46,153.3,1869337
AVY,2016-05-27,74,74.67,73.33,74.67,469612
AWK,2016-05-27,73.97,74.2195,73.48,74.12,956801
AXP,2016-05-27,65.39,65.7,65.33,65.52,3957118
AYI,2016-05-27,256.13,257.09,255.12,256.21,145625
AZO,2016-05-27,768,773.28,763.63,765.75,289734
A,2016-05-27,45.55,45.85,45.37,45.82,1823120
BAC,2016-05-27,14.76,14.88,14.69,14.88,62411281
BAX,2016-05-27,43.47,43.55,43.15,43.31,7582534
BA,2016-05-27,128.96,129.7,128.83,129.22,3043697
BBT,2016-05-27,36.19,36.36,36.01,36.35,3109285
BBY,2016-05-27,31.93,32.31,31.88,32.03,4521917
BDX,2016-05-27,167.07,167.38,166.4,166.99,648605
BEN,2016-05-27,37.05,37.395,37.05,37.36,1768489
BF.B,2016-05-27,48.63,49.29,48.495,49.18,2091544
BIIB,2016-05-27,282,284.25,280.61,282.79,1262957
BK,2016-05-27,42.16,42.36,41.88,42.27,4028387
BLK,2016-05-27,363.34,366.05,363.34,365.09,314421
BLL,2016-05-27,35.745,36.14,35.745,36.135,1030932
BMY,2016-05-27,70.94,71.54,70.71,71.31,3630886
BRK.B,2016-05-27,143.49,143.62,142.77,143.35,2289877
BSX,2016-05-27,22.6,22.64,22.5,22.58,5446527
BWA,2016-05-27,33.22,33.68,33.07,33.6,1696286
BXP,2016-05-27,125.06,126.27,124.66,125.41,573119
CAG,2016-05-27,45.45,45.65,45.1058,45.29,1305078
CAH,2016-05-27,77.55,78.36,77.4501,78.15,1857193
CAT,2016-05-27,72.15,72.2,71.5,71.96,3002130
CA,2016-05-27,32.08,32.19,31.94,32.07,3218181
CBG,2016-05-27,29.33,29.7,29.3,29.56,1379530
CBOE,2016-05-27,63.92,64.32,63.56,63.91,466148
CBS,2016-05-27,54.32,55.11,54.1,54.87,2711009
CB,2016-05-27,126.6,127.28,126.28,127.22,1240618
CCI,2016-05-27,90.91,91.25,90.725,90.8,1220567
CCL,2016-05-27,48.18,48.96,48.02,48.6,5430558
CDNS,2016-05-27,24.86,25.07,24.451,25.05,2884609
CELG,2016-05-27,106.29,106.74,105.3,106.43,2515246
CERN,2016-05-27,55.15,55.4154,54.83,55.28,933380
CFG,2016-05-27,23.43,23.62,23.26,23.59,3513535
CF,2016-05-27,28.9,29.36,27.521,27.7,6984072
CHD,2016-05-27,49.105,49.3499,48.82,49.085,1147704
CHK,2016-05-27,4.16,4.21,4.04,4.16,24622771
CHRW,2016-05-27,74.99,75.44,74.79,75.18,1108291
CHTR,2016-05-27,217.01,222.02,217.01,219.97,2797213
CINF,2016-05-27,68.7,69.28,68.55,69.28,529281
CI,2016-05-27,128.91,130.03,128.54,128.82,980838
CLX,2016-05-27,129.86,130.09,129.29,129.7,481413
CL,2016-05-27,70.54,70.81,70.31,70.59,2327156
CMA,2016-05-27,46.65,47.05,46.46,47,987648
CMCSA,2016-05-27,31.305,31.58,31.235,31.44,16159920
CME,2016-05-27,97.97,98.748,97.6,98.61,855543
CMG,2016-05-27,452.5,453.525,442.65,445.41,1013064
CMI,2016-05-27,113.42,114.49,112.84,113.24,1412253
CMS,2016-05-27,41.53,41.64,41.225,41.59,1272101
CNC,2016-05-27,60.99,62.17,60.99,61.79,1370390
CNP,2016-05-27,22.38,22.51,22.26,22.51,3541877
COF,2016-05-27,72.88,73.83,72.33,73.83,2811291
COG,2016-05-27,23.69,24.16,23.48,23.61,4367694
COL,2016-05-27,88.76,89.2699,88.66,89.01,261802
COO,2016-05-27,162,163.14,161.11,162.5,599586
COP,2016-05-27,44.27,44.43,43.85,44.33,6068572
COST,2016-05-27,150.24,150.77,148.11,149.08,3349772
COTY,2016-05-27,26.24,26.36,25.81,26.26,634208
CPB,2016-05-27,61.33,61.65,60.865,61.19,1477694
CRM,2016-05-27,83.12,83.8,83.01,83.77,3139667
CSCO,2016-05-27,28.95,29.035,28.79,28.92,16673324
CSRA,2016-05-27,24.02,25.13,23.68,24.88,3101872
CSX,2016-05-27,25.83,25.92,25.67,25.89,6004906
CTAS,2016-05-27,93.96,95.1,93.64,95.09,788790
CTL,2016-05-27,26.65,26.92,26.65,26.81,3173307
CTSH,2016-05-27,62.48,62.73,62.14,62.46,2273689
CTXS,2016-05-27,84.71,85.53,84.48,85.5,786010
CVS,2016-05-27,97.12,97.2699,96.7,96.94,4442108
CVX,2016-05-27,101.38,102.1054,100.87,102.02,5008943
CXO,2016-05-27,121.43,122.39,120.24,122.19,1076155
C,2016-05-27,46.24,46.67,46.08,46.58,13854489
DAL,2016-05-27,42.83,43.44,42.81,43.12,5509375
DE,2016-05-27,80.2,80.5,79.82,80.5,1744444
DFS,2016-05-27,56.2,56.78,56.2,56.78,2168296
DGX,2016-05-27,77.36,77.62,77,77.21,1217867
DG,2016-05-27,88.89,90.06,88.44,89.88,3508514
DHI,2016-05-27,30.56,30.93,30.53,30.58,2716980
DHR,2016-05-27,99.29,99.4,98.81,98.91,2391259
DISCA,2016-05-27,27.03,27.645,27.03,27.55,2658039
DISCK,2016-05-27,26.02,26.46,25.99,26.37,1858453
DISH,2016-05-27,48.08,49.355,48.08,48.95,2600500
DIS,2016-05-27,99.81,100.53,99.81,100.29,4589121
DLR,2016-05-27,94.78,95.57,94.52,94.66,1637510
DLTR,2016-05-27,88.97,89.59,87.38,88.94,5880018
DOV,2016-05-27,66.53,66.9,66.36,66.74,516981
DPS,2016-05-27,92.18,92.71,91.8465,92.15,703100
DRE,2016-05-27,23.44,23.74,23.44,23.7,2201366
DRI,2016-05-27,67.49,67.97,67.27,67.48,1066962
DTE,2016-05-27,89.81,90.24,89.44,90.21,564953
DUK,2016-05-27,77.94,78.14,77.6,77.98,2194244
DVA,2016-05-27,77.15,77.46,76.89,77.05,630189
DVN,2016-05-27,35.56,35.93,35.1,35.9,5385454
D,2016-05-27,71.68,71.78,71.2,71.61,1373213
EA,2016-05-27,75.33,76.4599,75.33,75.7,2311311
EBAY,2016-05-27,24.17,24.4,24.15,24.36,8050496
ECL,2016-05-27,118.2,118.59,117.84,118.34,882851
ED,2016-05-27,72.93,73.1,72.305,72.74,1131661
EFX,2016-05-27,125.13,126.51,124.89,126.29,493358
EIX,2016-05-27,70.96,71.17,70.465,70.78,1157836
EL,2016-05-27,91.79,93.01,91.53,92,1450029
EMN,2016-05-27,73.63,74.27,73.34,73.76,615205
EMR,2016-05-27,52.19,52.2157,51.91,52.2,1663461
EOG,2016-05-27,81.94,82.26,80.77,81.57,2100605
EQIX,2016-05-27,363.1,368.69,363.1,366.56,824720
EQR,2016-05-27,68.81,69.27,68.3,68.72,1165041
EQT,2016-05-27,73.1,73.5,72.35,73.16,1307899
ESRX,2016-05-27,74.92,75.55,74.62,74.97,2503280
ESS,2016-05-27,227.44,228.83,225.38,226.9,262719
ES,2016-05-27,54.85,55.08,54.668,55.01,1296547
ETFC,2016-05-27,27.48,27.835,27.4,27.82,2451961
ETN,2016-05-27,61.63,61.92,61.25,61.63,1030647
ETR,2016-05-27,75.47,75.73,75.2,75.65,698222
EW,2016-05-27,99.94,100.6,98.97,100.04,1675145
EXC,2016-05-27,34.21,34.36,34.07,34.33,3248998
EXPD,2016-05-27,48.72,48.97,48.655,48.67,1104564
EXPE,2016-05-27,112,112.65,111.51,112.29,1076412
EXR,2016-05-27,92.9,93.79,92.35,92.93,547982
FAST,2016-05-27,46.1,46.18,45.845,46,2132127
FBHS,2016-05-27,58.47,59.4,58.2801,58.93,705723
FB,2016-05-27,119.56,119.85,119.01,119.38,13493563
FCX,2016-05-27,11.35,11.42,10.96,11.14,28617031
FDX,2016-05-27,163.64,164.54,163.18,164.47,919649
FE,2016-05-27,32.45,32.61,32.265,32.48,2556113
FFIV,2016-05-27,108.24,110.04,108.16,108.81,862781
FISV,2016-05-27,104.45,105.13,104.34,105.13,654438
FIS,2016-05-27,73.9,74.57,73.88,74.41,1476358
FITB,2016-05-27,18.73,18.86,18.6,18.85,4794495
FLIR,2016-05-27,30.85,30.89,30.585,30.89,352680
FLR,2016-05-27,52.32,52.74,52.29,52.72,1115699
FLS,2016-05-27,48.42,48.53,47.82,48.14,706071
FL,2016-05-27,54.51,55.09,54.28,55.05,1791419
FMC,2016-05-27,47.79,48.24,47.58,48.12,841848
FOXA,2016-05-27,28.78,29.06,28.74,28.93,5161010
FOX,2016-05-27,28.98,29.265,28.98,29.26,2358423
FRT,2016-05-27,153.71,154.61,153.26,153.6,186154
FTI,2016-05-27,26.76,27.01,26.65,27,2059032
F,2016-05-27,13.48,13.5401,13.4,13.45,17263287
GD,2016-05-27,142.8,143.43,142.79,143.13,761207
GE,2016-05-27,30.14,30.19,30.04,30.12,19499066
GGP,2016-05-27,26.78,27.06,26.69,26.95,2581861
GILD,2016-05-27,85.82,86.02,85.2,85.82,6125943
GIS,2016-05-27,62.71,63.23,62.65,62.87,1634062
GLW,2016-05-27,20.07,20.51,20.01,20.51,12534291
GM,2016-05-27,31.31,31.64,31.26,31.39,6089756
GOOGL,2016-05-27,737.51,747.91,737.01,747.6,1740130
GOOG,2016-05-27,724.01,733.936,724,732.66,1974962
GPC,2016-05-27,96.59,97.06,96.57,97.06,401046
GPN,2016-05-27,76.22,77.265,76.19,77.11,718377
GPS,2016-05-27,18.1,18.28,18.01,18.13,5016326
GRMN,2016-05-27,40.42,42.21,40.29,41.71,766167
GS,2016-05-27,158.7,160.4,158.323,159.53,2157794
GT,2016-05-27,27.4,27.8,27.4,27.79,2308147
GWW,2016-05-27,227.95,228.255,225.17,225.88,399021
HAL,2016-05-27,42.3,42.64,42.07,42.58,6421391
HAS,2016-05-27,86.3,87.56,86.3,87.28,413728
HBAN,2016-05-27,10.5,10.58,10.42,10.58,6891693
HBI,2016-05-27,27.27,27.33,26.93,27.03,2294852
HCA,2016-05-27,77.29,78.24,77.19,77.36,1335927
HCN,2016-05-27,68.95,69.75,68.93,69.27,1200621
HCP,2016-05-27,32.69,33.19,32.69,33.04,2098089
HD,2016-05-27,134.07,134.9,133.38,133.95,4025272
HES,2016-05-27,59.94,61.17,59.46,60.23,3747273
HIG,2016-05-27,44.91,45.3,44.59,45.2,1551360
HII,2016-05-27,153.92,155.17,153.46,154.67,318407
HOG,2016-05-27,45.46,46.12,45.29,45.53,1301854
HOLX,2016-05-27,33.85,34.58,33.76,34.41,3236976
HON,2016-05-27,114.47,114.6,113.9,114.33,1762578
HPE,2016-05-27,17.46,18.34,17.46,18.26,22958541
HPQ,2016-05-27,13.02,13.305,12.955,13.17,18881860
HP,2016-05-27,60.41,60.66,59.82,60.59,1100887
HRB,2016-05-27,20.71,21.03,20.71,20.97,2123707
HRL,2016-05-27,34.95,35,34.62,34.78,2106271
HRS,2016-05-27,79.17,79.69,79.1,79.43,738176
HSIC,2016-05-27,86.725,87.445,86.575,86.9,703856
HST,2016-05-27,15.21,15.43,15.15,15.3,4546596
HSY,2016-05-27,92.31,92.93,92.25,92.6,762205
HUM,2016-05-27,174.08,174.98,172.5,173.74,585438
IBM,2016-05-27,152.35,152.93,152.15,152.84,2457112
ICE,2016-05-27,53.884,54.142,53.596,54.042,2844800
IDXX,2016-05-27,89.63,90.45,89.42,90.07,906956
IFF,2016-05-27,128.92,129.37,128.16,129.34,254542
ILMN,2016-05-27,143.47,144.5,141.7,143.85,659750
INCY,2016-05-27,81.69,85.68,80.95,84.53,1210382
INFO,2016-05-27,33.7,34.31,33.7,34.24,650296
INTC,2016-05-27,31.6,31.65,31.45,31.57,13341296
INTU,2016-05-27,107.29,107.93,106.84,107.89,1386421
IPG,2016-05-27,23.46,23.72,23.41,23.71,3796640
IP,2016-05-27,41.92,42.22,41.8,42.09,1625127
IQV,2016-05-27,66.58,67.07,66.5,66.7,804165
IRM,2016-05-27,36.82,37.31,36.54,36.8,3479942
IR,2016-05-27,66.29,66.61,65.87,66.48,1426462
ISRG,2016-05-27,213.3298,214.4765,211.4298,212.2165,724644
ITW,2016-05-27,105.25,105.5,104.835,105.34,836069
IT,2016-05-27,101.86,102.55,101.45,102.35,302340
IVZ,2016-05-27,31.17,31.56,31,31.45,2535765
JBHT,2016-05-27,81.63,82.36,81.49,82.14,314743
JCI,2016-05-27,44.5968,44.8586,44.5445,44.6911,1953412
JEC,2016-05-27,49.91,50.17,49.7,50.15,566934
JNJ,2016-05-27,113.04,113.34,112.69,113.06,4647024
JNPR,2016-05-27,22.73,23.11,22.67,23.03,1489246
JPM,2016-05-27,65.21,65.46,65.05,65.43,10116014
JWN,2016-05-27,37.77,38.18,37.61,38.17,2704746
KEY,2016-05-27,12.78,12.96,12.75,12.88,13414944
KHC,2016-05-27,83.66,84.26,83.5,84.1,1272865
KIM,2016-05-27,28.01,28.175,27.86,28.11,1916284
KLAC,2016-05-27,71.91,73.14,71.91,72.99,601114
KMB,2016-05-27,127.93,129.13,127.64,128.45,1293006
KMI,2016-05-27,17.78,17.91,17.46,17.85,13028785
KMX,2016-05-27,53.49,54.23,53.38,53.59,1986697
KORS,2016-05-27,41.94,42.08,41.55,41.79,2944578
KO,2016-05-27,44.71,44.96,44.65,44.78,7893894
KR,2016-05-27,35.73,35.73,35.3746,35.71,5271196
KSS,2016-05-27,35.59,36.16,35.425,36.11,2779771
KSU,2016-05-27,93.47,93.51,92.4,93.37,611009
K,2016-05-27,74.98,75.24,74.1907,74.49,1434569
LB,2016-05-27,66.4,67.93,66.3,67.92,3939802
LEG,2016-05-27,49.26,49.9,49.26,49.79,445590
LEN,2016-05-27,44.6372,45.0392,44.5588,44.8431,1109126
LH,2016-05-27,127.51,128.39,127.33,128.01,406391
LKQ,2016-05-27,32.91,33.19,32.58,33.19,1863502
LLL,2016-05-27,137.8,138.29,137.225,137.89,322892
LLY,2016-05-27,75.52,75.725,74.665,74.99,3247520
LMT,2016-05-27,240,240.82,239.21,240.09,794137
LNC,2016-05-27,45.52,46.16,44.81,46.16,1517915
LNT,2016-05-27,36.72,36.94,36.565,36.84,1023981
LOW,2016-05-27,80.16,80.69,79.97,80.35,2683950
LRCX,2016-05-27,81.2,83.39,81.18,82.97,3736174
LUK,2016-05-27,17.9,18.01,17.84,17.97,1295071
LUV,2016-05-27,41.82,42.39,41.82,42.33,3315908
LYB,2016-05-27,81.12,81.97,80.7,81.4,1913926
L,2016-05-27,40.44,40.76,40.44,40.65,795519
MAA,2016-05-27,101.09,102.35,100.29,102.35,361604
MAC,2016-05-27,75.85,76.42,75.79,76.19,1052120
MAR,2016-05-27,65.76,66.34,65.58,66.31,1619255
MAS,2016-05-27,32.4,32.745,32.38,32.62,1637953
MAT,2016-05-27,31.7,31.79,31.42,31.78,2070908
MA,2016-05-27,96.53,97.18,96.38,97.18,2724299
MCD,2016-05-27,124.27,124.68,123.115,123.25,3222830
MCHP,2016-05-27,50.76,51.05,50.51,50.99,1494703
MCK,2016-05-27,179.51,182.21,179.03,181.22,1068935
MCO,2016-05-27,97.87,98.74,97.87,98.73,486096
MDLZ,2016-05-27,44.35,44.78,44.31,44.78,5225609
MDT,2016-05-27,81,81.69,80.97,81.69,5326621
MET,2016-05-27,45.05,45.77,45.05,45.77,6261415
MGM,2016-05-27,22.47,22.96,22.26,22.93,3238365
MHK,2016-05-27,196.1,198.09,196.09,197.64,316358
MKC,2016-05-27,97.52,97.97,97.35,97.78,350909
MLM,2016-05-27,190.85,192.3695,190.08,191.83,785596
MMC,2016-05-27,65.55,65.96,65.48,65.93,1080741
MMM,2016-05-27,168.91,169.03,168.28,168.89,1099137
MNST,2016-05-27,50.0966,50.3333,49.9466,50.1699,1983363
MON,2016-05-27,109.59,110.22,108.1,109.49,4807261
MOS,2016-05-27,26.17,26.27,25.61,25.69,3800816
MO,2016-05-27,64.06,64.27,63.6701,63.96,3255749
MPC,2016-05-27,34.66,35.13,34.06,35.11,3098099
MRK,2016-05-27,56.5,56.84,56.23,56.48,7508752
MRO,2016-05-27,13.06,13.1,12.77,12.9,16136417
MSFT,2016-05-27,51.92,52.32,51.77,52.32,17721438
MSI,2016-05-27,69.13,69.505,68.54,69.5,1187545
MS,2016-05-27,27.45,27.64,27.31,27.53,10156095
MTB,2016-05-27,118.18,119.37,117.89,119.37,764512
MTD,2016-05-27,371.85,373.73,369.76,371.61,139420
MU,2016-05-27,11.97,12.43,11.825,12.31,29838426
MYL,2016-05-27,43.06,43.84,42.89,43.06,3054222
M,2016-05-27,31.66,32.835,31.51,32.72,10194200
NAVI,2016-05-27,13.34,13.6,13.28,13.48,2356340
NBL,2016-05-27,35.4,35.92,34.8199,35.88,3629863
NCLH,2016-05-27,45.8,47.11,45.57,47.09,1346907
NDAQ,2016-05-27,65.34,65.69,65.22,65.67,424896
NEE,2016-05-27,119.9,120.09,119.21,119.84,1092290
NEM,2016-05-27,32.24,32.95,31.69,31.96,8676828
NFLX,2016-05-27,102.44,103.5,101.44,103.3,9092127
NFX,2016-05-27,40.66,40.66,39.725,40.4,2886809
NI,2016-05-27,24.09,24.17,23.935,24.12,2582171
NKE,2016-05-27,56.17,56.53,55.98,56.19,8525892
NLSN,2016-05-27,53.48,53.92,53.43,53.73,1235899
NOC,2016-05-27,213.77,214.65,213.36,214.42,582574
NOV,2016-05-27,32.58,32.69,32.18,32.62,2941973
NRG,2016-05-27,15.66,16.26,15.66,16.19,3843613
NSC,2016-05-27,83.94,84.35,83.22,84,1000473
NTAP,2016-05-27,25.07,25.644,24.94,25.31,4568309
NTRS,2016-05-27,74,74.29,73.56,74.24,1031633
NUE,2016-05-27,48.42,48.6599,47.69,48.39,2704671
NVDA,2016-05-27,45.7,45.97,45.55,45.9,6935389
NWL,2016-05-27,47.73,48,47.51,47.76,2012317
NWSA,2016-05-27,11.86,11.95,11.74,11.91,2892908
NWS,2016-05-27,12.24,12.33,12.192,12.3,749145
OKE,2016-05-27,42.26,43.02,41.88,42.73,1929623
OMC,2016-05-27,82.42,82.75,82.29,82.64,651253
ORCL,2016-05-27,39.83,40.08,39.8,40.07,8240624
ORLY,2016-05-27,264.5,267.11,264.5,265.88,507645
OXY,2016-05-27,75.97,76.22,75.58,76.15,2203127
O,2016-05-27,59.9,60.28,59.56,59.9,2032317
PAYX,2016-05-27,54.07,54.33,53.85,54.33,1711963
PBCT,2016-05-27,15.73,15.86,15.65,15.85,3044844
PCAR,2016-05-27,55.59,55.89,55.2501,55.63,1037186
PCG,2016-05-27,59.41,59.6561,59.07,59.52,2039156
PCLN,2016-05-27,1267.02,1273.6,1262.5,1273,307060
PDCO,2016-05-27,47.74,49.06,47.74,48.91,2077020
PEG,2016-05-27,44.3,44.58,44.275,44.54,2288767
PEP,2016-05-27,102.13,102.38,101.6,101.96,2877420
PFE,2016-05-27,34.38,34.75,34.38,34.61,20464005
PFG,2016-05-27,44.18,44.415,44,44.41,1078734
PGR,2016-05-27,33.26,33.315,33.17,33.25,3646848
PG,2016-05-27,81.27,81.66,81.16,81.43,4322195
PHM,2016-05-27,18.83,19.04,18.775,18.86,2645121
PH,2016-05-27,113.43,114.3595,113.34,113.98,1047487
PKG,2016-05-27,67.4,68.41,67.4,68.33,616340
PKI,2016-05-27,54.98,55.24,54.69,54.99,935142
PLD,2016-05-27,47.21,47.61,47.11,47.58,1617624
PM,2016-05-27,99.1,99.35,98.71,99.18,2059805
PNC,2016-05-27,89.84,90.26,89.44,90.24,1924637
PNR,2016-05-27,60.82,60.91,60.25,60.61,841380
PNW,2016-05-27,73.03,73.27,72.51,73.19,545002
PPG,2016-05-27,107.96,108.71,107.3,108.6,732422
PPL,2016-05-27,38.61,38.695,38.33,38.68,3183757
PRGO,2016-05-27,96.78,97.89,96.19,96.61,1279261
PRU,2016-05-27,78.81,79.54,78.36,79.54,1534216
PSA,2016-05-27,254.11,256.45,254.11,255.23,373759
PSX,2016-05-27,80.05,80.8,79.75,80.63,2319509
PVH,2016-05-27,93.96,95.45,93.6075,94.54,1320340
PWR,2016-05-27,23.52,23.75,23.44,23.66,2425888
PXD,2016-05-27,162.21,162.78,159,161.61,1291242
PX,2016-05-27,110.57,111.11,110.21,110.77,750470
PYPL,2016-05-27,38,38.345,37.92,38.09,5863610
QCOM,2016-05-27,55.33,55.39,55.02,55.27,5918151
QRVO,2016-05-27,50.38,50.67,49.8,50.53,1006413
RCL,2016-05-27,75.97,78.48,75.73,77.77,1858032
REGN,2016-05-27,398.49,398.49,389.62,396.22,548059
REG,2016-05-27,77.01,77.63,76.64,77.2,505583
RE,2016-05-27,178.1,179.07,176.57,178.53,353993
RF,2016-05-27,9.8,9.87,9.71,9.87,13115319
RHI,2016-05-27,40.64,41.16,40.64,40.94,834339
RHT,2016-05-27,76.06,76.56,75.75,76.52,526084
RJF,2016-05-27,54.42,55.39,54.17,55.39,977459
RL,2016-05-27,93.93,94.39,93.4,94.07,663263
RMD,2016-05-27,58.13,58.61,58.13,58.44,552480
ROK,2016-05-27,116.77,117.09,115.96,116.51,685827
ROP,2016-05-27,172.18,172.37,170.55,172,1525375
ROST,2016-05-27,54.07,54.23,53.59,53.92,2254911
RRC,2016-05-27,41.58,42.02,40.93,41.36,3030140
RSG,2016-05-27,48.25,48.53,48.18,48.34,696398
RTN,2016-05-27,130.1,130.6,130.014,130.22,1106789
SBAC,2016-05-27,98.71,99.35,98.19,98.85,922678
SBUX,2016-05-27,55.36,55.55,55.1,55.15,6631120
SCG,2016-05-27,69.41,69.8,69.02,69.71,685405
SCHW,2016-05-27,30.26,30.64,30.11,30.63,5581800
SEE,2016-05-27,46.48,46.96,46.27,46.86,1103430
SHW,2016-05-27,288.88,292.37,288.64,291.79,464781
SIG,2016-05-27,96.08,99.7988,96.05,99.58,3783802
SJM,2016-05-27,129.3,129.84,128.76,129.22,341439
SLB,2016-05-27,77.05,77.25,76.38,77.17,5050268
SLG,2016-05-27,100.57,101.63,99.69,100.58,328498
SNA,2016-05-27,162.48,163.52,162.035,162.55,337430
SNI,2016-05-27,62.85,63.8,62.3,63.62,510950
SNPS,2016-05-27,51.26,51.78,50.86,51.75,594584
SO,2016-05-27,49.23,49.35,48.95,49.16,3146608
SPGI,2016-05-27,111.09,111.66,110.48,111.47,537461
SPG,2016-05-27,197.19,198.58,196.68,197.77,886780
SRCL,2016-05-27,98.72,99.04,97.28,97.57,912341
SRE,2016-05-27,104.82,105.41,104.36,105.35,615584
STI,2016-05-27,43.34,43.94,43.21,43.82,2572609
STT,2016-05-27,63.21,63.38,62.89,63.33,1779705
STX,2016-05-27,21.52,21.95,21.22,21.66,4165899
STZ,2016-05-27,158.15,158.97,157.66,157.83,820459
SWKS,2016-05-27,65.93,66.55,65.81,66.5,1128047
SWK,2016-05-27,113.39,113.56,112.78,113.18,746206
SYF,2016-05-27,31,31.24,30.766,31.16,5267779
SYK,2016-05-27,111.59,112.1,111.26,111.77,696336
SYMC,2016-05-27,17.22,17.255,17.025,17.15,9729076
SYY,2016-05-27,48.83,48.93,48.42,48.66,3323116
TAP,2016-05-27,99.42,100.62,99.04,100.2,1006664
TDG,2016-05-27,255.07,256.24,253.89,255.97,423015
TEL,2016-05-27,59.35,59.65,58.97,59.64,964764
TGT,2016-05-27,68.98,69.53,68.76,68.9,4811940
TIF,2016-05-27,62.63,63.21,62.06,62.54,2774728
TJX,2016-05-27,76.01,76.68,75.85,76.65,2327459
TMK,2016-05-27,60.49,60.95,60.2,60.94,372135
TMO,2016-05-27,151.52,152.17,150.35,152.13,1847627
TPR,2016-05-27,39.39,39.64,39.17,39.6,2664851
TRIP,2016-05-27,66.54,68.53,66.39,67.32,1303586
TROW,2016-05-27,76.89,77.5,76.7225,77.13,701334
TRV,2016-05-27,113.61,114.34,113.55,114.18,1031261
TSCO,2016-05-27,96.18,96.79,96.1,96.75,552516
TSN,2016-05-27,65.2,65.6,64.61,65.07,3277144
TSS,2016-05-27,53.52,53.99,53.35,53.9,831593
TWX,2016-05-27,74.57,75.72,74.5,75.28,4563224
TXN,2016-05-27,60.82,61.08,60.65,61.02,3807081
TXT,2016-05-27,38.25,38.33,38.03,38.24,897267
T,2016-05-27,38.83,38.99,38.6,38.99,15671699
UAA,2016-05-27,37.84,38.14,37.73,37.92,3880034
UAL,2016-05-27,44.56,45.46,44.5275,45.18,3619407
UA,2016-05-27,34.97,35.21,34.84,35.06,1105514
UDR,2016-05-27,35.98,36.34,35.67,36.16,1125357
UHS,2016-05-27,134.21,136.29,134.21,134.69,268321
ULTA,2016-05-27,230.75,237.53,228.53,233.15,3584534
UNH,2016-05-27,132.98,134.53,132.96,134,1833441
UNM,2016-05-27,36.44,36.89,36.25,36.86,2480791
UNP,2016-05-27,82.365,83.08,81.79,82.97,3848208
UPS,2016-05-27,102.81,103.32,102.61,102.98,1987747
URI,2016-05-27,68.15,68.58,67.57,68.4,1053115
USB,2016-05-27,42.78,42.95,42.63,42.95,3905390
UTX,2016-05-27,100.49,100.77,100.09,100.76,2670264
VAR,2016-05-27,81.95,82.178,81.72,82.05,425990
VFC,2016-05-27,62.2,62.61,61.94,62.4,918882
VIAB,2016-05-27,42.73,44.83,42.7066,44.24,5533954
VLO,2016-05-27,54.16,54.93,53.53,54.57,4437678
VMC,2016-05-27,119.2,119.315,117.75,118.12,1020847
VNO,2016-05-27,94.79,95.73,94.47,95.21,380951
VRSK,2016-05-27,78.93,79.57,78.93,79.26,473244
VRSN,2016-05-27,84.85,85.1,84.24,84.95,470534
VRTX,2016-05-27,89.28,90.49,88.37,90.38,1109487
VTR,2016-05-27,65.99,66.82,65.88,66.31,1238264
VZ,2016-05-27,50.39,50.86,50.18,50.62,10649467
V,2016-05-27,78.84,79.66,78.84,79.66,4374565
WAT,2016-05-27,136.71,137.6,136.59,137.45,192880
WBA,2016-05-27,77.09,77.33,76.55,77,3003682
WDC,2016-05-27,43.67,45.87,43.01,44.99,8027237
WEC,2016-05-27,59.82,59.87,59.35,59.73,1102984
WFC,2016-05-27,50.6,50.86,50.49,50.85,13430516
WHR,2016-05-27,172.28,175.39,172.28,174.61,503920
WLTW,2016-05-27,126.51,127.99,126.12,127.91,722484
WMB,2016-05-27,20.69,21.56,20.52,21.48,7897038
WMT,2016-05-27,70.86,70.89,70.49,70.75,5773666
WM,2016-05-27,61.12,61.445,61.04,61.33,1540334
WRK,2016-05-27,39.31,39.85,39.1,39.78,1002762
WU,2016-05-27,19.27,19.485,19.265,19.47,2391541
WYNN,2016-05-27,94.55,96.8,94.09,95.96,1597959
WYN,2016-05-27,66.6,67.65,66.48,67.47,850793
WY,2016-05-27,31.25,31.65,31.2,31.48,2887528
XEC,2016-05-27,117.74,117.93,115.58,117.85,847335
XEL,2016-05-27,40.96,41.07,40.69,40.92,2136464
XLNX,2016-05-27,46.48,48,46.48,47.36,2523844
XL,2016-05-27,34.26,34.505,34.19,34.48,1603655
XOM,2016-05-27,89.4,90.05,89.32,90.01,7505941
XRAY,2016-05-27,63.04,63.04,61.87,62.47,1322237
XRX,2016-05-27,38.52,39.4,38.24,39.32,1492220
XYL,2016-05-27,44.74,44.85,44.475,44.57,1141740
YUM,2016-05-27,82.53,83.02,82.23,82.59,1834779
ZBH,2016-05-27,122.34,123.43,122.06,123.07,1022708
ZION,2016-05-27,27.92,28.17,27.68,28.16,2057324
ZTS,2016-05-27,47.54,47.68,47.095,47.18,2023188
AAL,2016-05-31,31.75,31.97,31.33,31.91,9618738
AAPL,2016-05-31,99.6,100.4,98.82,99.86,42307212
AAP,2016-05-31,156.99,156.99,153.71,153.84,1689865
ABBV,2016-05-31,62.71,63.49,62.64,62.93,7147942
ABC,2016-05-31,74.2,75.05,73.89,74.98,4431248
ABT,2016-05-31,39.33,39.67,39.14,39.63,15887012
ACN,2016-05-31,118.89,119.15,118.09,118.97,1955714
ADBE,2016-05-31,100.14,100.56,99.35,99.47,3480452
ADI,2016-05-31,58.43,58.61,58.04,58.5,1348254
ADM,2016-05-31,43.33,43.54,42.67,42.77,4692678
ADP,2016-05-31,88.37,88.37,87.3301,87.84,2035480
ADSK,2016-05-31,59.6,59.67,57.74,58.27,3000833
ADS,2016-05-31,215.91,223.03,213.615,222.19,1102278
AEE,2016-05-31,48.2,49.74,47.97,49.55,7029263
AEP,2016-05-31,64.22,64.84,64.03,64.73,3362423
AES,2016-05-31,11.12,11.23,10.99,11.09,6156066
AET,2016-05-31,113.73,114.24,113.07,113.23,3122715
AFL,2016-05-31,69.66,69.86,68.9,69.46,2623415
AGN,2016-05-31,241.99,242.35,234.9005,235.75,7801104
AIG,2016-05-31,58.41,58.585,57.7,57.88,10544856
AIV,2016-05-31,42.87,42.97,42.38,42.65,1214191
AIZ,2016-05-31,87.52,88.16,86.93,87.39,712579
AJG,2016-05-31,48.46,48.51,48,48.34,2179714
AKAM,2016-05-31,54.42,54.78,54.18,54.58,1261013
ALB,2016-05-31,80,80.07,78.01,78.5,1486695
ALGN,2016-05-31,79.18,79.79,78.72,78.83,789899
ALK,2016-05-31,66.64,66.82,65.56,66.4,1329693
ALLE,2016-05-31,68.07,68.35,67.35,67.64,563701
ALL,2016-05-31,67.75,67.96,67.17,67.52,3554417
ALXN,2016-05-31,151.07,153.44,149.8001,150.9,1121791
AMAT,2016-05-31,24.32,24.465,24.1,24.42,18801418
AMD,2016-05-31,4.67,4.71,4.5,4.57,25379192
AME,2016-05-31,47.91,48.18,47.56,47.82,1351726
AMGN,2016-05-31,157.42,158.43,156.8554,157.95,3204387
AMG,2016-05-31,173.62,174.71,172.22,173.52,364872
AMP,2016-05-31,101.81,102.31,101,101.67,1123963
AMT,2016-05-31,105.96,106.3,105.25,105.78,2166227
AMZN,2016-05-31,712.33,724.23,711.32,722.79,3618323
ANDV,2016-05-31,78.3,78.98,77.12,78.08,2424407
ANSS,2016-05-31,89.26,90.13,88.88,89.1,3363214
ANTM,2016-05-31,131.25,132.49,130.44,132.16,2311158
AON,2016-05-31,108.87,109.65,108.51,109.27,2964353
AOS,2016-05-31,41.895,41.93,40.84,41.15,8634726
APA,2016-05-31,58.26,59.25,57.03,57.14,4071045
APC,2016-05-31,51.95,53,51.54,51.86,4306422
APD,2016-05-31,143.68,143.68,142.27,142.64,684900
APH,2016-05-31,58.17,58.79,58.17,58.72,2426386
ARE,2016-05-31,96.56,97.17,94.98,96.9,3620729
ARNC,2016-05-31,28.11,28.44,27.72,27.81,7031414
ATVI,2016-05-31,39.54,39.69,39.13,39.26,8466742
AVB,2016-05-31,180.68,180.68,178,179.88,964337
AVGO,2016-05-31,154,154.95,153.3,154.36,3205806
AVY,2016-05-31,74.75,74.78,73.86,74.38,788543
AWK,2016-05-31,74.17,74.58,73.84,74.1,1755230
AXP,2016-05-31,65.7,65.92,65.4,65.76,5256024
AYI,2016-05-31,257.32,264,257.32,259.04,706697
AZO,2016-05-31,767.49,767.52,759.23,762.2,599012
A,2016-05-31,45.79,46,45.575,45.89,2256373
BAC,2016-05-31,15.03,15.05,14.73,14.8,85635898
BAX,2016-05-31,43.31,43.44,42.92,43.17,7448889
BA,2016-05-31,129.88,129.98,126.04,126.15,6894401
BBT,2016-05-31,36.59,36.63,36.17,36.37,4808315
BBY,2016-05-31,32.23,32.36,31.97,32.17,5005023
BDX,2016-05-31,167,167,165.3,166.45,1166616
BEN,2016-05-31,37.56,37.64,37.07,37.35,3576219
BF.B,2016-05-31,49.04,49.27,48.81,49.035,2056692
BIIB,2016-05-31,285,291.63,284.656,289.73,2146497
BK,2016-05-31,42.52,42.56,41.915,42.06,5628481
BLK,2016-05-31,366.3,366.3,361.99,363.85,625653
BLL,2016-05-31,35.92,36.155,35.77,36.15,3102958
BMY,2016-05-31,71.36,71.88,70.94,71.7,7162549
BRK.B,2016-05-31,143.89,144.14,140.54,140.54,6564680
BSX,2016-05-31,22.56,22.75,22.52,22.71,9148524
BWA,2016-05-31,33.54,34.2095,33.54,34.03,1916194
BXP,2016-05-31,125.9,126.655,125.0801,125.63,948528
CAG,2016-05-31,45.87,46.3,45.59,45.7,4710444
CAH,2016-05-31,78.16,79.17,78.15,78.95,3612957
CAT,2016-05-31,72.03,73.17,71.95,72.51,4072620
CA,2016-05-31,32.07,32.38,32,32.32,4237945
CBG,2016-05-31,29.75,30.08,29.25,29.85,3394892
CBOE,2016-05-31,64.16,64.1927,62.98,63.65,506651
CBS,2016-05-31,55,55.285,54.72,55.2,3682053
CB,2016-05-31,127.42,127.599,126,126.61,1740382
CCI,2016-05-31,90.83,90.975,90.09,90.81,2031855
CCL,2016-05-31,48.6,48.83,47.52,47.74,6066482
CDNS,2016-05-31,25.08,25.25,24.68,24.72,21211564
CELG,2016-05-31,107.25,107.44,105.42,105.52,5944032
CERN,2016-05-31,55.5,55.94,55.3,55.61,2196270
CFG,2016-05-31,23.76,23.81,23.35,23.55,6726893
CF,2016-05-31,27.7,27.74,27,27.66,6090892
CHD,2016-05-31,49.125,49.48,48.925,49.24,2208232
CHK,2016-05-31,4.23,4.45,4.23,4.29,39265665
CHRW,2016-05-31,75.41,75.78,74.36,74.98,4326769
CHTR,2016-05-31,220.06,220.98,216.1,218.94,3566156
CINF,2016-05-31,69.51,69.73,68.5404,69.1,974488
CI,2016-05-31,129,129.23,127.455,128.11,2260881
CLX,2016-05-31,130,130.11,127.9,128.54,1191594
CL,2016-05-31,70.76,70.96,70.1,70.41,3567383
CMA,2016-05-31,47.32,47.49,46.66,47.1,2226544
CMCSA,2016-05-31,31.41,31.695,31.2507,31.65,23842776
CME,2016-05-31,98.62,99,97.54,97.89,2152542
CMG,2016-05-31,445,446.925,439.13,441.96,983865
CMI,2016-05-31,113.25,115.32,113.02,114.47,1936347
CMS,2016-05-31,41.46,41.85,41.36,41.82,1855365
CNC,2016-05-31,61.85,62.86,61.74,62.35,1826246
CNP,2016-05-31,22.49,22.73,22.4,22.53,3771176
COF,2016-05-31,74.19,74.35,72.83,73.24,2363428
COG,2016-05-31,24.02,24.19,23.71,23.97,6510763
COL,2016-05-31,89.17,89.22,87.82,88.4,741100
COO,2016-05-31,163.34,164.14,162.33,162.81,661564
COP,2016-05-31,44.59,45.27,43.68,43.79,9511599
COST,2016-05-31,149.57,149.88,147.63,148.77,3738873
COTY,2016-05-31,26.64,26.84,26.035,26.34,1293489
CPB,2016-05-31,61.29,61.44,60.22,60.57,4150317
CRM,2016-05-31,83.56,84.06,83.1573,83.71,4484523
CSCO,2016-05-31,28.8,29.08,28.76,29.05,28606274
CSRA,2016-05-31,24.91,24.97,24.415,24.77,2118539
CSX,2016-05-31,26,26.56,25.92,26.43,8628300
CTAS,2016-05-31,94.94,95.49,94.27,94.8,3653859
CTL,2016-05-31,26.94,27.22,26.87,27.12,6054661
CTSH,2016-05-31,62.6,62.63,61.265,61.44,4503704
CTXS,2016-05-31,85.72,85.7989,84.46,84.92,1341548
CVS,2016-05-31,97,97.18,96.2,96.45,6779001
CVX,2016-05-31,102.15,102.275,100.57,101,8141820
CXO,2016-05-31,122.78,123.88,120.56,121.34,853587
C,2016-05-31,46.88,46.9,46.31,46.57,21404013
DAL,2016-05-31,43.25,43.51,42.65,43.46,9315119
DE,2016-05-31,82.1,83.12,81.86,82.29,6380021
DFS,2016-05-31,57,57.1,56.46,56.81,2685617
DGX,2016-05-31,77.36,78.06,76.89,77.17,1701017
DG,2016-05-31,90.57,90.93,88.24,89.9,4498196
DHI,2016-05-31,30.63,30.64,30.325,30.56,3923540
DHR,2016-05-31,98.53,98.69,97.801,98.37,5389387
DISCA,2016-05-31,27.69,27.97,27.52,27.85,3184489
DISCK,2016-05-31,26.47,26.84,26.34,26.77,3396052
DISH,2016-05-31,48.84,49.965,48.4,49.9,2618591
DIS,2016-05-31,99.85,99.89,98.57,99.22,10396157
DLR,2016-05-31,94.87,95.81,94.31,95.45,2718880
DLTR,2016-05-31,89.39,90.86,88.71,90.54,5592280
DOV,2016-05-31,66.8,67.18,66.3501,66.75,1062798
DPS,2016-05-31,92.38,92.69,91,91.4,2048524
DRE,2016-05-31,23.69,23.75,23.5,23.67,3268055
DRI,2016-05-31,67.6,67.9,67.06,67.83,3095528
DTE,2016-05-31,90.04,90.77,89.83,90.68,1127767
DUK,2016-05-31,78.01,78.37,77.68,78.23,4164965
DVA,2016-05-31,76.97,77.42,76.86,77.32,993930
DVN,2016-05-31,36.19,37.16,35.88,36.09,6883067
D,2016-05-31,71.62,72.33,71.35,72.26,3876788
EA,2016-05-31,75.98,76.82,75.7,76.75,4700117
EBAY,2016-05-31,24.29,24.62,24.24,24.46,11426442
ECL,2016-05-31,118.62,118.62,116.85,117.24,1486648
ED,2016-05-31,72.46,73.4,72.31,73.26,2849549
EFX,2016-05-31,126.09,126.25,124.97,125.73,740144
EIX,2016-05-31,70.79,71.7,70.73,71.63,2173128
EL,2016-05-31,92.32,92.73,91.41,91.78,1713676
EMN,2016-05-31,73.73,74.2,73.09,73.36,869425
EMR,2016-05-31,52.23,52.4563,51.6,52.02,3519362
EOG,2016-05-31,82.03,82.48,81.08,81.36,3009226
EQIX,2016-05-31,368.76,368.89,361.54,362,1151528
EQR,2016-05-31,68.89,69.415,68.315,69.21,1978837
EQT,2016-05-31,73.55,73.58,72.4,73.25,2715416
ESRX,2016-05-31,74.74,75.64,74.45,75.55,4511011
ESS,2016-05-31,226.85,227.75,224.39,227.23,371248
ES,2016-05-31,54.87,55.31,54.67,55.24,2213181
ETFC,2016-05-31,27.97,28.12,27.75,27.89,2081659
ETN,2016-05-31,61.7,62.03,61.175,61.63,1849521
ETR,2016-05-31,75.45,75.99,75.23,75.92,1224771
EW,2016-05-31,100.32,100.66,98.5,98.5,3002675
EXC,2016-05-31,34.34,34.41,33.96,34.27,6070201
EXPD,2016-05-31,48.7,49.19,48.31,48.55,5620400
EXPE,2016-05-31,112.36,112.645,109.92,111.24,2063279
EXR,2016-05-31,93.36,93.36,92.1,92.97,1435931
FAST,2016-05-31,46.1,46.36,45.78,46.03,2583038
FBHS,2016-05-31,59,59.18,58.3,58.67,914448
FB,2016-05-31,119.46,120.1,118.121,118.81,23547597
FCX,2016-05-31,11.06,11.504,11.03,11.08,34439853
FDX,2016-05-31,165.43,167,164.48,164.97,1338704
FE,2016-05-31,32.52,32.86,32.418,32.81,3454903
FFIV,2016-05-31,109.09,110.28,108.15,110.2,1099396
FISV,2016-05-31,105.47,105.64,104.68,105.33,1391857
FIS,2016-05-31,74.48,74.59,73.85,74.27,3217920
FITB,2016-05-31,18.93,19,18.75,18.87,8716100
FLIR,2016-05-31,30.88,31.16,30.65,31.15,906434
FLR,2016-05-31,52.51,53.25,52.35,52.78,1512911
FLS,2016-05-31,48.18,48.64,47.76,48.13,973086
FL,2016-05-31,55.35,55.98,55.08,55.92,5203518
FMC,2016-05-31,48.19,48.29,47.47,47.49,1069299
FOXA,2016-05-31,29.09,29.09,28.7,28.88,6662026
FOX,2016-05-31,29.23,29.39,29.005,29.24,2218222
FRT,2016-05-31,153.95,153.95,152.265,153.19,303651
FTI,2016-05-31,27.06,27.46,27,27.23,3497397
F,2016-05-31,13.49,13.56,13.4,13.49,26096015
GD,2016-05-31,143.54,143.91,141.54,141.87,1690851
GE,2016-05-31,30.12,30.34,30.07,30.23,30296320
GGP,2016-05-31,27.06,27.11,26.61,26.87,5111796
GILD,2016-05-31,86.4,87.23,86.05,87.06,12517839
GIS,2016-05-31,62.96,63.345,62.55,62.78,3160725
GLW,2016-05-31,20.46,20.95,20.45,20.89,15890517
GM,2016-05-31,31.54,31.62,31.13,31.28,11803407
GOOGL,2016-05-31,748.76,753.48,745.57,748.85,2124248
GOOG,2016-05-31,731.74,739.73,731.26,735.72,2129545
GPC,2016-05-31,97.46,97.46,96.17,96.92,743752
GPN,2016-05-31,77.37,78.3,76.47,77.69,1878342
GPS,2016-05-31,18.23,18.2955,17.72,17.99,11231366
GRMN,2016-05-31,41.96,42.59,41.93,42.52,927592
GS,2016-05-31,160.4,161.65,158.55,159.48,2916146
GT,2016-05-31,27.91,28.05,27.79,27.97,3456037
GWW,2016-05-31,225.61,228.65,225.61,228.35,733239
HAL,2016-05-31,42.39,43.08,41.88,42.18,9865002
HAS,2016-05-31,87.27,87.64,86.43,87.29,643804
HBAN,2016-05-31,10.64,10.65,10.43,10.45,10286150
HBI,2016-05-31,27.06,27.17,26.8746,27.07,3505045
HCA,2016-05-31,77.5,78.11,77.26,78.02,2633982
HCN,2016-05-31,69.32,69.45,68.41,68.91,4403042
HCP,2016-05-31,33.04,33.1,32.62,32.87,8894094
HD,2016-05-31,133.57,133.8,131.72,132.12,6366892
HES,2016-05-31,60.44,61.12,59.56,59.93,2650542
HIG,2016-05-31,45.41,45.57,44.87,45.17,3512588
HII,2016-05-31,155.12,155.49,152.09,153.41,247242
HOG,2016-05-31,45.87,46.56,45.66,46.39,2798073
HOLX,2016-05-31,34.54,34.6,33.97,34.41,3518999
HON,2016-05-31,114.28,114.59,113.38,113.83,2980502
HPE,2016-05-31,18,18.47,17.76,18.47,24952912
HPQ,2016-05-31,13.12,13.38,13.07,13.38,22009762
HP,2016-05-31,60.76,61.75,60.46,61.15,2259244
HRB,2016-05-31,20.95,21.4,20.79,21.36,4450221
HRL,2016-05-31,34.83,35.13,34.31,34.41,4306576
HRS,2016-05-31,79.31,79.31,77.56,78.77,1208084
HSIC,2016-05-31,86.995,87.115,86.1475,86.865,2853252
HST,2016-05-31,15.29,15.49,15.155,15.4,7987008
HSY,2016-05-31,92.75,93.33,91.87,92.85,3257022
HUM,2016-05-31,174.5,174.86,171.38,172.51,1279423
IBM,2016-05-31,152.56,153.81,152.27,153.74,5836645
ICE,2016-05-31,54.24,54.389,53.8808,54.224,3266320
IDXX,2016-05-31,89.96,90.48,87.3,87.57,5798864
IFF,2016-05-31,129.21,129.45,128.025,129,513942
ILMN,2016-05-31,144.05,145.17,143.52,144.83,951780
INCY,2016-05-31,84.99,86.2,83.84,84.41,1253648
INFO,2016-05-31,34.15,34.5,34.06,34.37,846266
INTC,2016-05-31,31.51,31.65,31.31,31.59,23040218
INTU,2016-05-31,108,108.68,105.91,106.66,2598551
IPG,2016-05-31,23.72,23.95,23.59,23.9,4312762
IP,2016-05-31,42.3,42.5,41.79,42.16,2821995
IQV,2016-05-31,66.83,67.95,66.64,67.89,1849253
IRM,2016-05-31,36.8,36.89,36.35,36.74,5351856
IR,2016-05-31,66.54,66.96,66.3,66.81,1842785
ISRG,2016-05-31,213.0431,213.2998,210.6198,211.5698,1860459
ITW,2016-05-31,105.47,106.14,104.92,106.03,2029350
IT,2016-05-31,102.71,103,101.59,101.62,560397
IVZ,2016-05-31,31.56,31.665,31.19,31.4,3503794
JBHT,2016-05-31,82.08,82.92,82.08,82.72,627967
JCI,2016-05-31,44.7539,44.8796,44.3769,44.6283,2642743
JEC,2016-05-31,50.17,50.83,50.02,50.69,1031101
JNJ,2016-05-31,113.26,113.63,112.32,112.69,10104705
JNPR,2016-05-31,22.98,23.44,22.93,23.41,4140680
JPM,2016-05-31,65.73,65.82,64.96,65.27,15139407
JWN,2016-05-31,38.17,38.31,37.62,37.98,4793795
KEY,2016-05-31,12.94,12.98,12.76,12.82,13959389
KHC,2016-05-31,84.16,84.44,82.6737,83.19,3943680
KIM,2016-05-31,28.12,28.25,27.89,28.18,3295536
KLAC,2016-05-31,72.81,73.09,72.54,72.93,1157833
KMB,2016-05-31,128.56,128.94,126.71,127.04,4531109
KMI,2016-05-31,17.86,18.25,17.85,18.08,16118959
KMX,2016-05-31,53.83,54.16,53.47,53.66,2505509
KORS,2016-05-31,41.66,42.93,41.41,42.72,10067927
KO,2016-05-31,44.98,44.98,44.26,44.6,18935249
KR,2016-05-31,35.72,36.05,35.62,35.76,9953485
KSS,2016-05-31,36.22,36.49,35.78,36.04,3039228
KSU,2016-05-31,93.51,94.6,92.8,93.1,1375302
K,2016-05-31,74.48,74.92,74.01,74.37,3182342
LB,2016-05-31,67.65,68.68,67.26,68.56,5463575
LEG,2016-05-31,49.74,50.32,49.5,50.26,1223262
LEN,2016-05-31,44.9216,44.9426,44.451,44.6765,1670950
LH,2016-05-31,128.14,128.78,127.31,127.95,666897
LKQ,2016-05-31,33.3,33.475,32.88,33.07,1500451
LLL,2016-05-31,137.95,138,136.61,137.21,421974
LLY,2016-05-31,75.01,75.6299,74.71,75.03,4438763
LMT,2016-05-31,239.74,240.605,236.15,236.23,2545987
LNC,2016-05-31,46.49,46.69,45.43,45.85,2871541
LNT,2016-05-31,36.77,37.21,36.64,37.05,3092273
LOW,2016-05-31,80.35,80.48,79.76,80.13,5581125
LRCX,2016-05-31,82.63,83.04,82.02,82.81,2574288
LUK,2016-05-31,17.99,18.16,17.83,18.1,3506885
LUV,2016-05-31,42.35,42.54,42.04,42.48,4878507
LYB,2016-05-31,81.87,82.2,81,81.36,3238185
L,2016-05-31,40.73,40.87,40.25,40.48,1200690
MAA,2016-05-31,102.45,103.22,101.44,102.99,639877
MAC,2016-05-31,76.42,76.5,75.86,76.32,4008547
MAR,2016-05-31,66.34,66.69,65.91,66.04,2373570
MAS,2016-05-31,32.75,32.87,32.5,32.64,2841887
MAT,2016-05-31,31.69,31.91,31.41,31.88,3203502
MA,2016-05-31,97.18,97.2,95.6,95.9,4028766
MCD,2016-05-31,123.3,123.41,121.62,122.06,7995178
MCHP,2016-05-31,51.13,51.735,50.34,51.68,2599806
MCK,2016-05-31,181.4,183.37,180.51,183.14,2713320
MCO,2016-05-31,99.2,99.34,98.26,98.64,809222
MDLZ,2016-05-31,44.77,44.95,44.29,44.49,11593306
MDT,2016-05-31,81.39,81.43,79.77,80.48,9514732
MET,2016-05-31,45.81,46.08,45.33,45.55,5796386
MGM,2016-05-31,23,23.13,22.78,22.85,5834690
MHK,2016-05-31,197.69,198.1892,195.55,196.69,496711
MKC,2016-05-31,97.99,98,96.59,97.07,695092
MLM,2016-05-31,192.91,193.08,186.91,189.04,1093821
MMC,2016-05-31,66.16,66.26,65.65,66.07,2840649
MMM,2016-05-31,169.32,169.75,167.66,168.32,2169597
MNST,2016-05-31,50.1566,50.4266,49.71,49.9999,4302822
MON,2016-05-31,110.56,113.22,109.94,112.47,10817342
MOS,2016-05-31,25.47,25.47,24.75,25.23,7570659
MO,2016-05-31,64.12,64.29,63.24,63.64,6922562
MPC,2016-05-31,35.16,35.56,34.39,34.83,6213984
MRK,2016-05-31,56.49,56.72,56.075,56.26,9468475
MRO,2016-05-31,13.11,13.585,12.94,13.07,19678387
MSFT,2016-05-31,52.26,53,52.08,53,37653081
MSI,2016-05-31,69.6,69.725,68.735,69.27,3524558
MS,2016-05-31,27.64,27.87,27.24,27.37,12723372
MTB,2016-05-31,119.87,120.1,118.66,119.5,981863
MTD,2016-05-31,373.8,375.49,370.97,375.32,255382
MU,2016-05-31,12.66,12.91,12.255,12.72,49604325
MYL,2016-05-31,43.21,43.59,42.97,43.34,3456039
M,2016-05-31,32.63,33.25,32.54,33.21,9122829
NAVI,2016-05-31,13.51,13.82,13.49,13.71,5073969
NBL,2016-05-31,36.14,36.58,35.52,35.75,2561487
NCLH,2016-05-31,47.04,47.12,46.21,46.41,1649445
NDAQ,2016-05-31,65.75,66.03,65.36,66.01,1240931
NEE,2016-05-31,119.84,120.87,119.45,120.12,3343888
NEM,2016-05-31,31.83,33.06,31.62,32.41,18533481
NFLX,2016-05-31,102.95,103.45,102.13,102.57,8725656
NFX,2016-05-31,40.54,41.36,40.315,40.77,11869398
NI,2016-05-31,24.08,24.23,23.75,23.86,17694429
NKE,2016-05-31,56.41,56.47,55.17,55.22,14233551
NLSN,2016-05-31,53.53,53.55,53.02,53.39,1747976
NOC,2016-05-31,214.42,215.495,211.21,212.67,1026678
NOV,2016-05-31,32.58,33.29,32.51,32.95,4846776
NRG,2016-05-31,16.24,16.75,16.1899,16.38,5780283
NSC,2016-05-31,83.97,85.65,83.16,84.06,1695035
NTAP,2016-05-31,25.28,25.69,25.15,25.53,4655371
NTRS,2016-05-31,74.64,74.86,73.775,74.1,1413267
NUE,2016-05-31,48.61,49.03,48.13,48.51,2357019
NVDA,2016-05-31,46.1,46.815,46.07,46.72,10313131
NWL,2016-05-31,47.69,48.15,47.17,47.69,3410658
NWSA,2016-05-31,11.91,12,11.76,11.96,2956547
NWS,2016-05-31,12.3,12.35,12.2,12.34,1223843
OKE,2016-05-31,42.93,44.29,42.75,43.25,2990170
OMC,2016-05-31,82.77,83.41,82.4,83.33,1803609
ORCL,2016-05-31,40.08,40.22,39.95,40.2,12567400
ORLY,2016-05-31,267.08,267.09,263.77,264.43,1010720
OXY,2016-05-31,76.22,76.51,75.08,75.44,4584756
O,2016-05-31,59.95,60.28,59.08,60.09,3807729
PAYX,2016-05-31,54.52,54.58,53.68,54.22,2442946
PBCT,2016-05-31,15.92,15.92,15.75,15.88,4134505
PCAR,2016-05-31,55.54,56.16,55.265,55.75,1851018
PCG,2016-05-31,59.48,60.18,59.26,60.08,3375029
PCLN,2016-05-31,1278.45,1286.35,1255,1264.33,784182
PDCO,2016-05-31,48.86,49.085,48.54,48.81,1078274
PEG,2016-05-31,44.51,44.9,44.31,44.75,5360826
PEP,2016-05-31,102.14,102.3699,100.82,101.18,6368738
PFE,2016-05-31,34.67,34.75,34.38,34.7,32777281
PFG,2016-05-31,44.54,44.74,44.19,44.56,2521516
PGR,2016-05-31,33.34,33.45,33.12,33.3,6316586
PG,2016-05-31,81.58,81.82,80.74,81.04,6705032
PHM,2016-05-31,18.89,18.9,18.69,18.76,3472663
PH,2016-05-31,114.47,115.27,113.71,114.84,1453893
PKG,2016-05-31,68.37,68.985,67.8,68.23,1098703
PKI,2016-05-31,55.12,55.19,54.63,54.75,810266
PLD,2016-05-31,47.8,47.8,47.29,47.53,1973060
PM,2016-05-31,99.32,99.6,98.1724,98.68,5706388
PNC,2016-05-31,90.78,90.8,89.33,89.74,2494648
PNR,2016-05-31,60.64,60.91,60.01,60.24,1103361
PNW,2016-05-31,73.15,73.7,72.6,73.59,1210749
PPG,2016-05-31,108.65,108.87,107.2,107.68,1807466
PPL,2016-05-31,38.59,38.82,38.3,38.54,5126951
PRGO,2016-05-31,98,98.16,95.2,95.84,2201116
PRU,2016-05-31,80,80,78.69,79.25,2515941
PSA,2016-05-31,255.55,256.16,251.91,253.71,1306000
PSX,2016-05-31,80.9,81.08,79.86,80.36,5908462
PVH,2016-05-31,94.07,94.54,93.08,93.8,1225481
PWR,2016-05-31,23.69,24.22,23.63,24.03,10871303
PXD,2016-05-31,162.6,163.58,159.69,160.32,1539242
PX,2016-05-31,110.87,111.13,109.81,109.86,1726179
PYPL,2016-05-31,37.96,38.03,37.5,37.79,12231362
QCOM,2016-05-31,55.39,55.43,54.82,54.92,15093355
QRVO,2016-05-31,50.75,51.43,50.25,50.97,1244683
RCL,2016-05-31,77.9,78.4,76.79,77.39,2510143
REGN,2016-05-31,398.36,400.47,395,398.93,1017432
REG,2016-05-31,77.25,77.51,76.34,76.6,2771727
RE,2016-05-31,178.42,179.54,177.69,179.11,363677
RF,2016-05-31,9.9,9.995,9.77,9.83,24980023
RHI,2016-05-31,41,41.64,40.88,41.59,1260628
RHT,2016-05-31,76.6,77.56,76.17,77.46,1360075
RJF,2016-05-31,55.52,56.19,55.45,56.07,1466157
RL,2016-05-31,94.09,94.49,93.33,94.33,929318
RMD,2016-05-31,58.72,59.17,58.5,59.06,2008070
ROK,2016-05-31,116.69,116.99,115.32,116.05,788121
ROP,2016-05-31,172.28,172.29,169.53,171.08,1501037
ROST,2016-05-31,54.41,54.44,53.06,53.4,3004359
RRC,2016-05-31,41.71,43.27,41.71,42.59,4042177
RSG,2016-05-31,48.4,48.54,48.04,48.28,3231108
RTN,2016-05-31,130.55,130.72,129.25,129.67,1680599
SBAC,2016-05-31,99.34,99.515,98.04,99.4,3815078
SBUX,2016-05-31,55.5,55.5,54.7,54.89,12043976
SCG,2016-05-31,69.72,69.98,69.335,69.91,1143621
SCHW,2016-05-31,30.99,31.07,30.541,30.58,7562392
SEE,2016-05-31,47.04,47.41,46.22,46.45,1979691
SHW,2016-05-31,292.23,294,289.79,291.09,575787
SIG,2016-05-31,99.37,99.7,97.85,98.97,2047191
SJM,2016-05-31,129.22,130,128.3,129.15,770738
SLB,2016-05-31,77.07,77.6,75.81,76.3,5779999
SLG,2016-05-31,100.74,101.71,100.28,101.36,547990
SNA,2016-05-31,162.73,163,161.18,161.82,461347
SNI,2016-05-31,64.16,64.58,63.6,64.34,890357
SNPS,2016-05-31,51.76,51.99,51.52,51.67,947016
SO,2016-05-31,48.95,49.44,48.84,49.44,7286742
SPGI,2016-05-31,112.05,112.75,111,111.81,1285302
SPG,2016-05-31,198.75,198.89,196.07,197.64,1475068
SRCL,2016-05-31,97.41,98.38,96.83,97.99,3244338
SRE,2016-05-31,105.37,107.28,105.34,107.12,2021854
STI,2016-05-31,44.06,44.17,43.37,43.82,4327162
STT,2016-05-31,63.64,63.64,62.73,63.06,2300276
STX,2016-05-31,21.79,22.6,21.6,22.56,8221701
STZ,2016-05-31,158.55,158.55,152.21,153.15,3243526
SWKS,2016-05-31,66.32,67.1,66.3,66.76,1756841
SWK,2016-05-31,113.25,113.52,112.48,113.18,959109
SYF,2016-05-31,31.38,31.38,31.02,31.2,5877642
SYK,2016-05-31,111.35,111.95,110.58,111.16,2785481
SYMC,2016-05-31,17.22,17.44,17.1,17.36,14158549
SYY,2016-05-31,48.68,48.88,48.1,48.11,7958254
TAP,2016-05-31,100.31,100.48,98.77,99.18,1529464
TDG,2016-05-31,265.41,265.87,262.62,263.54,2665686
TEL,2016-05-31,59.57,60.09,59.46,60,2299908
TGT,2016-05-31,69.28,69.475,68.465,68.78,8560496
TIF,2016-05-31,62.79,62.96,61.68,61.96,3696997
TJX,2016-05-31,76.51,76.69,75.77,76.12,3529652
TMK,2016-05-31,61.29,61.71,60.94,61.63,1435636
TMO,2016-05-31,152,152.12,150.52,151.77,2177305
TPR,2016-05-31,39.65,39.87,38.88,39.42,4941826
TRIP,2016-05-31,67.5,68.08,67.18,67.74,1566651
TROW,2016-05-31,77.66,77.7,76.55,77.06,1943121
TRV,2016-05-31,114.23,115,113.49,114.14,2135655
TSCO,2016-05-31,96.59,97,95.45,96.1,788954
TSN,2016-05-31,65.24,65.48,63.61,63.78,5934198
TSS,2016-05-31,54.03,54.2,53.47,53.7,1689454
TWX,2016-05-31,75.3,75.75,75.07,75.66,5036264
TXN,2016-05-31,61.02,61.21,60.29,60.6,6196383
TXT,2016-05-31,38.38,38.5,37.83,38.06,1445911
T,2016-05-31,39.03,39.2,38.94,39.15,27940040
UAA,2016-05-31,38.19,38.4,37.65,37.73,8023281
UAL,2016-05-31,45.13,45.3,44.3,45.09,6080864
UA,2016-05-31,35.24,35.4,34.65,34.97,6311414
UDR,2016-05-31,36.15,36.36,35.64,36.03,2061087
UHS,2016-05-31,135.04,135.24,133.9,134.86,435141
ULTA,2016-05-31,233.48,234.148,231.36,233.01,2141883
UNH,2016-05-31,134.6,134.75,133.48,133.67,3634146
UNM,2016-05-31,37.1,37.1374,36.58,36.92,2218247
UNP,2016-05-31,83.11,84.515,82.61,84.19,6086479
UPS,2016-05-31,103.38,103.62,102.84,103.09,3200055
URI,2016-05-31,68.42,69.79,68.16,69.67,1336356
USB,2016-05-31,43.16,43.2,42.65,42.82,6605756
UTX,2016-05-31,100.77,101.2,100.35,100.58,5265712
VAR,2016-05-31,82.05,82.92,81.75,82.79,1294538
VFC,2016-05-31,62.4,62.6,61.8,62.32,3153197
VIAB,2016-05-31,44.24,44.46,43.58,44.37,4947649
VLO,2016-05-31,54.57,55.2,53.88,54.7,6194401
VMC,2016-05-31,118.15,118.46,115.89,116.75,883270
VNO,2016-05-31,95.23,95.71,94.6301,95.52,622580
VRSK,2016-05-31,79.57,79.62,78.91,79.39,952625
VRSN,2016-05-31,85.06,86.14,84.25,85.46,683219
VRTX,2016-05-31,90.62,93.6,90.61,93.15,1740980
VTR,2016-05-31,66.31,66.6,65.83,66.33,1930093
VZ,2016-05-31,50.88,51.16,50.59,50.9,15834450
V,2016-05-31,79.86,79.87,78.76,78.94,8639598
WAT,2016-05-31,137.72,138.27,136.65,137.55,707957
WBA,2016-05-31,76.94,77.59,76.65,77.4,5007493
WDC,2016-05-31,45.53,46.55,44.8884,46.54,7898286
WEC,2016-05-31,59.54,60.33,59.53,60.14,2866503
WFC,2016-05-31,51.02,51.19,50.49,50.72,19725015
WHR,2016-05-31,174.81,174.935,173.18,174.62,772632
WLTW,2016-05-31,128.5,128.69,127.19,128.02,1384223
WMB,2016-05-31,21.66,23,21.66,22.16,10498431
WMT,2016-05-31,70.58,71,70.48,70.78,8390184
WM,2016-05-31,61.34,61.63,60.595,60.96,3144126
WRK,2016-05-31,40.08,40.1099,39.34,39.61,1516064
WU,2016-05-31,19.49,19.51,19.205,19.45,6045962
WYNN,2016-05-31,96.4,97.7,95.7,96.18,2139066
WYN,2016-05-31,67.5,67.68,67.06,67.39,1217555
WY,2016-05-31,31.56,31.72,31.38,31.5,6074250
XEC,2016-05-31,118.55,119.2,115.7,116.28,1187430
XEL,2016-05-31,40.91,41.41,40.75,41.37,4784379
XLNX,2016-05-31,47.45,47.45,46.86,47.39,2316432
XL,2016-05-31,34.55,34.7,34.17,34.35,3626245
XOM,2016-05-31,90,90.2,88.73,89.02,13178770
XRAY,2016-05-31,62.69,62.69,61.85,62.16,1670869
XRX,2016-05-31,39.4,39.88,39.26,39.88,2929583
XYL,2016-05-31,44.7,44.8,44.4,44.66,1256434
YUM,2016-05-31,82.25,82.6,81.85,82.09,4378416
ZBH,2016-05-31,122.91,123,121.27,122.11,2028868
ZION,2016-05-31,28.39,28.48,27.92,28.02,2272581
ZTS,2016-05-31,47.42,47.7089,47.11,47.42,2804245
AAL,2016-06-01,31.94,32.26,31.73,31.95,6416243
AAPL,2016-06-01,99.02,99.54,98.33,98.46,29173285
AAP,2016-06-01,153.84,153.89,151.93,153.34,1373740
ABBV,2016-06-01,62.9,63.17,62.63,62.83,5284439
ABC,2016-06-01,74.76,75.94,74.59,75.64,2851495
ABT,2016-06-01,39.37,39.62,39.3,39.5,11554986
ACN,2016-06-01,118.21,119.12,118.11,119.01,1202931
ADBE,2016-06-01,99.24,100.4,98.93,100.04,1663280
ADI,2016-06-01,58.11,58.77,58.105,58.65,1077070
ADM,2016-06-01,42.63,42.95,42.38,42.83,6466640
ADP,2016-06-01,87.6,88.18,87.4457,88.12,1685793
ADSK,2016-06-01,57.97,58.74,57.95,58.3,1506323
ADS,2016-06-01,221.7,223.71,218.92,222.62,595432
AEE,2016-06-01,49.4,49.62,49.165,49.43,2918124
AEP,2016-06-01,64.74,65.04,64.5201,64.89,1938589
AES,2016-06-01,11.04,11.07,10.91,10.94,4592183
AET,2016-06-01,113.05,115.3,112.8,115.29,2590494
AFL,2016-06-01,69.01,69.5,68.75,69.41,1792558
AGN,2016-06-01,235.98,243.9,235.25,242.4,5351135
AIG,2016-06-01,57.43,57.9,57.015,57.74,5964661
AIV,2016-06-01,42.25,42.6,41.7,41.88,1795391
AIZ,2016-06-01,86.77,86.8586,85.7173,86.45,1270339
AJG,2016-06-01,47.84,47.92,47.1657,47.9,1139012
AKAM,2016-06-01,54.01,54.62,53.73,54.42,1240840
ALB,2016-06-01,78.5,80,77.53,79.68,1293170
ALGN,2016-06-01,78.92,79.66,78.45,79.22,679257
ALK,2016-06-01,66.22,66.39,65.7,65.96,1859734
ALLE,2016-06-01,67.48,68.26,67.03,68.19,638104
ALL,2016-06-01,66.9,67.5,66.67,67.44,1498493
ALXN,2016-06-01,150.87,153.61,149.89,152.7,978231
AMAT,2016-06-01,24.3,24.48,24.23,24.38,10480933
AMD,2016-06-01,4.6,4.64,4.38,4.43,29696360
AME,2016-06-01,47.68,48.07,47.264,47.9,1365375
AMGN,2016-06-01,157.61,158.84,156.67,158.05,1717157
AMG,2016-06-01,172.37,173.07,168.81,172.72,369573
AMP,2016-06-01,100.64,102.7386,99.98,102.35,1103911
AMT,2016-06-01,105.46,105.85,104.87,105.47,1133682
AMZN,2016-06-01,720.9,726.43,718.22,719.44,3263107
ANDV,2016-06-01,77.54,80.38,77.45,80.09,2442408
ANSS,2016-06-01,88.53,89.04,87.8,88.37,619394
ANTM,2016-06-01,131.92,133.16,131.06,132.51,1860179
AON,2016-06-01,108.62,109.405,108.07,109.34,1205458
AOS,2016-06-01,41.09,41.295,40.775,41.245,1668506
APA,2016-06-01,56.49,56.86,55.18,56.17,3818449
APC,2016-06-01,51.08,52.51,50.72,52.4,4014955
APD,2016-06-01,142.16,144.155,141.25,144,821721
APH,2016-06-01,58.44,58.92,58.33,58.81,1161988
ARE,2016-06-01,96.32,96.91,95.28,96.47,501656
ARNC,2016-06-01,27.6,27.9,27.3,27.9,5667342
ATVI,2016-06-01,39.26,39.29,38.51,38.65,8432241
AVB,2016-06-01,178.1,178.81,174.66,176.42,1328891
AVGO,2016-06-01,153.41,155.32,153.34,154.77,3077737
AVY,2016-06-01,73.82,74.322,73.59,74.16,539650
AWK,2016-06-01,74.06,75.24,73.95,75.24,1044647
AXP,2016-06-01,65.44,65.96,65.18,65.91,3816002
AYI,2016-06-01,258.78,258.78,254.17,255.14,419487
AZO,2016-06-01,759.7,764.66,758.4,760.75,327691
A,2016-06-01,45.75,46.095,45.45,45.95,1734386
BAC,2016-06-01,14.6,14.9,14.45,14.86,62612116
BAX,2016-06-01,43,43.4,42.835,43.33,4804724
BA,2016-06-01,126,126.5,124.78,126.41,4679640
BBT,2016-06-01,36,36.73,35.72,36.67,4486356
BBY,2016-06-01,32.17,32.5,32.02,32.22,3721927
BDX,2016-06-01,165.96,167.5,165.76,167.04,658180
BEN,2016-06-01,36.95,37.06,36.52,36.82,3583405
BF.B,2016-06-01,48.975,49.24,48.22,48.87,1521636
BIIB,2016-06-01,287.97,289.95,286.14,286.82,1418366
BK,2016-06-01,41.68,42.31,41.35,42.25,4034875
BLK,2016-06-01,361.56,365.92,358.85,364.6,447489
BLL,2016-06-01,35.825,36.045,35.6,35.96,2630296
BMY,2016-06-01,71.71,72.11,71.4,71.87,3726024
BRK.B,2016-06-01,140.97,142.09,140.37,141.99,3278030
BSX,2016-06-01,22.65,22.77,22.58,22.71,7225774
BWA,2016-06-01,33.61,33.85,32.71,33.54,2711964
BXP,2016-06-01,125.2,127.19,124.905,127.11,732079
CAG,2016-06-01,45.67,45.91,45.31,45.7,2600446
CAH,2016-06-01,78.58,79.05,78.44,78.72,2596405
CAT,2016-06-01,71.98,72.49,71.27,72.27,2699924
CA,2016-06-01,32.23,32.5,32.09,32.48,2671072
CBG,2016-06-01,29.67,30.04,29.28,30.03,2094911
CBOE,2016-06-01,63.08,63.57,63.03,63.23,264533
CBS,2016-06-01,54.76,55.2,54.56,55.17,3676375
CB,2016-06-01,126.11,127.47,125.52,127.33,1286152
CCI,2016-06-01,90.45,91.17,90.33,90.8,1977334
CCL,2016-06-01,47.28,48.12,47.17,48.05,4547321
CDNS,2016-06-01,24.62,24.82,24.4311,24.74,4772310
CELG,2016-06-01,104.48,106.44,104.42,106.02,2851558
CERN,2016-06-01,55.58,55.84,55.385,55.62,2750001
CFG,2016-06-01,23.28,23.71,22.96,23.6,3952197
CF,2016-06-01,27.33,27.73,27,27.64,3921014
CHD,2016-06-01,49.205,49.665,49.09,49.47,1346508
CHK,2016-06-01,4.21,4.39,4.09,4.37,32385365
CHRW,2016-06-01,74.56,74.655,73.75,74.25,827732
CHTR,2016-06-01,222.5,227.51,220.1,227.5,3176483
CINF,2016-06-01,68.95,69.46,68.66,69.36,444421
CI,2016-06-01,127.63,128.39,126.275,127.72,1643174
CLX,2016-06-01,128.64,129.98,128.39,129.89,942371
CL,2016-06-01,70.4,71.22,70.17,71.2,3017759
CMA,2016-06-01,46.46,47.55,46.03,47.41,2264702
CMCSA,2016-06-01,31.72,31.915,31.525,31.865,15397838
CME,2016-06-01,97.79,98.23,97.46,98.01,1282204
CMG,2016-06-01,442.11,443.56,431.3101,432.59,792583
CMI,2016-06-01,113.99,114.15,112.2,114.13,1398286
CMS,2016-06-01,41.77,42.03,41.49,42.02,1553651
CNC,2016-06-01,62,63.34,61.75,63.25,1933751
CNP,2016-06-01,22.41,22.59,22.35,22.59,2324187
COF,2016-06-01,72.51,73.32,71.84,73.22,1594418
COG,2016-06-01,23.82,24.73,23.82,24.67,5308768
COL,2016-06-01,87.83,88.87,87.68,88.61,297071
COO,2016-06-01,162.91,166.07,161.615,165.63,605627
COP,2016-06-01,43.37,44.08,43.21,44.06,7262133
COST,2016-06-01,150.5,153,150.32,152.52,3487293
COTY,2016-06-01,26.32,26.72,26.13,26.59,722841
CPB,2016-06-01,60.64,61.3,60.58,61.06,2693680
CRM,2016-06-01,82.07,83.85,81.91,83.45,4172380
CSCO,2016-06-01,28.84,29.04,28.8,28.9,22268672
CSRA,2016-06-01,24.77,25.13,24.46,25.13,1425589
CSX,2016-06-01,26.18,26.28,25.87,26.22,5931858
CTAS,2016-06-01,94.4,94.82,93.96,94.81,462278
CTL,2016-06-01,27.05,27.26,26.85,26.9,4001728
CTSH,2016-06-01,61.43,61.55,60.9,61.13,3065100
CTXS,2016-06-01,84.71,86.04,84.54,85.81,1050500
CVS,2016-06-01,96.46,96.71,95.81,96.58,5137928
CVX,2016-06-01,100.24,101.38,99.89,101.13,4815151
CXO,2016-06-01,120.13,121.77,119.84,121.3,949892
C,2016-06-01,46.04,46.99,45.48,46.94,17212523
DAL,2016-06-01,43.35,43.71,43.07,43.51,7047876
DE,2016-06-01,81.96,83.01,81.3501,82.83,2451957
DFS,2016-06-01,56.28,56.96,55.645,56.96,2928929
DGX,2016-06-01,76.8,77.54,76.63,77.28,889143
DG,2016-06-01,89.9,90.91,89.41,90.74,2963868
DHI,2016-06-01,30.34,30.925,30.1937,30.88,3436293
DHR,2016-06-01,97.77,98.9,97.68,98.64,2598988
DISCA,2016-06-01,27.72,27.92,27.31,27.81,1807143
DISCK,2016-06-01,26.67,26.81,26.41,26.66,1491759
DISH,2016-06-01,49.35,50.81,49.35,50.73,2901295
DIS,2016-06-01,98.67,98.99,97.73,98.52,7243851
DLR,2016-06-01,95.4,95.72,94.34,95.59,2135961
DLTR,2016-06-01,90.54,90.9966,89.79,90.81,2822986
DOV,2016-06-01,66.18,67.05,65.84,66.98,1269445
DPS,2016-06-01,91.58,92.52,91.4,92.35,1125925
DRE,2016-06-01,23.54,23.85,23.53,23.81,1931616
DRI,2016-06-01,67.56,68.26,67.33,67.43,1934679
DTE,2016-06-01,90.6,91.14,90.42,91.12,698311
DUK,2016-06-01,78.25,79.03,78,79.02,2917096
DVA,2016-06-01,77.11,77.7,76.65,77.53,734709
DVN,2016-06-01,35.37,36.17,34.89,36.15,8027504
D,2016-06-01,71.2,71.83,71.1,71.68,1929161
EA,2016-06-01,76.81,77.38,76.2,76.62,3260542
EBAY,2016-06-01,24.43,24.44,24.04,24.07,7718004
ECL,2016-06-01,117.06,118.61,116.23,118.52,829758
ED,2016-06-01,73.29,73.68,73.1,73.65,1736850
EFX,2016-06-01,125.3,125.73,124.71,125.49,384447
EIX,2016-06-01,71.51,71.85,71.235,71.57,1797445
EL,2016-06-01,91.59,92.99,91.36,92.99,1761687
EMN,2016-06-01,73.01,73.965,72.546,73.92,790297
EMR,2016-06-01,51.79,52.18,51.34,52.16,2483264
EOG,2016-06-01,80.65,81.305,80,80.75,3337060
EQIX,2016-06-01,360.97,366.02,360.2101,365.94,643253
EQR,2016-06-01,67.89,68.43,65.85,66.37,4515905
EQT,2016-06-01,72.74,74.2,72.49,73.25,2601715
ESRX,2016-06-01,75.52,76.2,75.24,75.84,4264854
ESS,2016-06-01,225.5,225.54,218.1,218.93,805157
ES,2016-06-01,55.17,55.53,55.07,55.52,2421600
ETFC,2016-06-01,27.57,28.01,27.221,27.94,2627792
ETN,2016-06-01,61.22,61.725,60.75,61.65,2083835
ETR,2016-06-01,75.87,76.63,75.56,76.63,1513536
EW,2016-06-01,98.54,100,98.41,99.84,1440230
EXC,2016-06-01,34.28,34.49,34.19,34.41,4429807
EXPD,2016-06-01,48.56,48.77,48.34,48.62,1433562
EXPE,2016-06-01,110.47,111.9,109.53,110.6,1546621
EXR,2016-06-01,92.49,93.42,92.26,93,773579
FAST,2016-06-01,46,46.28,45.47,46.24,2317365
FBHS,2016-06-01,58.33,58.81,58.09,58.73,573006
FB,2016-06-01,118.5,119.08,117.82,118.78,15029494
FCX,2016-06-01,10.8,10.87,10.27,10.6,43762732
FDX,2016-06-01,163.9,164.81,162.37,164.7,928923
FE,2016-06-01,32.91,33.2,32.8,33.07,2949846
FFIV,2016-06-01,110.02,110.33,108.43,109.49,649171
FISV,2016-06-01,105.26,106.01,105.11,105.91,901643
FIS,2016-06-01,74.19,74.75,73.66,74.72,1354537
FITB,2016-06-01,18.62,19.02,18.47,19.02,8709149
FLIR,2016-06-01,30.94,31.06,30.81,30.98,550705
FLR,2016-06-01,49.16,52.31,49.16,52.18,1751999
FLS,2016-06-01,47.73,48.25,47.31,48.16,806639
FL,2016-06-01,55.24,55.68,54.89,54.9,3559960
FMC,2016-06-01,47.29,47.71,46.24,47.69,1398545
FOXA,2016-06-01,28.96,29.41,28.93,29.35,11707792
FOX,2016-06-01,29.26,29.73,29.23,29.7,2070565
FRT,2016-06-01,153.25,154.22,152.535,153.86,363689
FTI,2016-06-01,26.91,27.16,26.51,26.91,2655111
F,2016-06-01,13.43,13.44,12.97,13.11,58219591
GD,2016-06-01,141.38,141.81,140.97,141.47,5111268
GE,2016-06-01,30.04,30.14,29.89,30.11,21126650
GGP,2016-06-01,26.72,27.185,26.69,26.85,4104090
GILD,2016-06-01,87.23,87.3,86.3101,86.58,7451798
GIS,2016-06-01,62.77,63.33,62.65,63.17,2538495
GLW,2016-06-01,20.69,20.88,20.54,20.77,7380386
GM,2016-06-01,31.15,31.15,29.87,30.22,26002285
GOOGL,2016-06-01,748.47,751.37,744.34,748.46,1039847
GOOG,2016-06-01,734.53,737.21,730.66,734.15,1253593
GPC,2016-06-01,96.06,96.46,95.75,96.31,566453
GPN,2016-06-01,77.29,77.75,76.945,77.71,1411938
GPS,2016-06-01,17.94,18.1989,17.73,17.87,9361019
GRMN,2016-06-01,42.41,42.495,42,42.31,603905
GS,2016-06-01,157.9,160.55,156,159.97,2581557
GT,2016-06-01,27.78,27.905,27.19,27.38,3326448
GWW,2016-06-01,227.87,228.22,225.405,228.17,425102
HAL,2016-06-01,41.8,42.53,41.46,42.15,8131020
HAS,2016-06-01,86.58,87.16,86.17,87.12,886201
HBAN,2016-06-01,10.33,10.51,9.95,10.51,11805513
HBI,2016-06-01,27.4,28.2499,27.35,27.65,6057523
HCA,2016-06-01,77.65,78.79,77.65,78.37,2270084
HCN,2016-06-01,68.75,69.38,68.6,68.99,1883800
HCP,2016-06-01,32.77,33.14,32.71,33.11,2860156
HD,2016-06-01,131.58,132.12,131.15,131.83,4744329
HES,2016-06-01,58.8,59.1,57.67,58.92,3284234
HIG,2016-06-01,44.85,45.23,44.57,45.13,1577517
HII,2016-06-01,152.82,156.77,152.82,156.62,320261
HOG,2016-06-01,46.25,46.305,45.75,46.23,1323400
HOLX,2016-06-01,34.27,34.73,34.09,34.66,3463390
HON,2016-06-01,113.89,114.14,112.46,113.94,2228713
HPE,2016-06-01,18.31,18.38,18.14,18.29,12293056
HPQ,2016-06-01,13.32,13.49,13.21,13.44,15231960
HP,2016-06-01,59.85,60.06,58.29,59.81,2379093
HRB,2016-06-01,21.35,21.63,21.29,21.58,3096403
HRL,2016-06-01,34.44,34.77,34.19,34.43,2934288
HRS,2016-06-01,78.35,79.72,78.255,79.56,494599
HSIC,2016-06-01,86.68,86.975,86.15,86.55,793886
HST,2016-06-01,15.28,15.475,15.26,15.44,6759022
HSY,2016-06-01,93.02,93.53,92.46,93,1147672
HUM,2016-06-01,172.27,177.82,171.53,177.4,1015887
IBM,2016-06-01,153,153.27,151.54,152.51,2663419
ICE,2016-06-01,53.75,53.942,53.208,53.816,3999590
IDXX,2016-06-01,87.56,88.23,87.14,88.18,1124862
IFF,2016-06-01,129,129.42,128.21,128.92,616381
ILMN,2016-06-01,144.42,146.46,143.065,145.78,786963
INCY,2016-06-01,83.92,86.19,82.34,85.18,1018932
INFO,2016-06-01,34.17,34.43,33.82,33.82,468284
INTC,2016-06-01,31.62,31.72,31.47,31.66,17753532
INTU,2016-06-01,105.85,107.46,105.625,107.2,1304258
IPG,2016-06-01,23.79,23.87,23.6,23.82,2872754
IP,2016-06-01,41.95,42.12,41.6965,42.11,1967898
IQV,2016-06-01,67.64,67.99,67.31,67.86,1017070
IRM,2016-06-01,36.55,36.84,36.46,36.65,2354837
IR,2016-06-01,66.35,66.585,65.16,66.5,1627024
ISRG,2016-06-01,210.7498,213.0065,209.1631,212.5631,870015
ITW,2016-06-01,105.21,106.75,104.6,106.7,2725277
IT,2016-06-01,100.94,101.59,100.66,101.5,397362
IVZ,2016-06-01,31.06,31.3973,30.65,31.31,2468663
JBHT,2016-06-01,82.46,82.48,80.44,82.19,330717
JCI,2016-06-01,44.356,45.3089,44.0628,45.2775,4078818
JEC,2016-06-01,50.47,50.995,50.25,50.88,946903
JNJ,2016-06-01,112.57,113.06,112.07,112.78,4749563
JNPR,2016-06-01,23.37,23.44,23.135,23.23,2169122
JPM,2016-06-01,64.76,65.92,64.26,65.69,14031018
JWN,2016-06-01,37.98,38.33,37.75,38.15,3900301
KEY,2016-06-01,12.67,12.93,12.56,12.89,12618830
KHC,2016-06-01,83.09,83.99,83,83.95,1955414
KIM,2016-06-01,28.04,28.46,28.02,28.44,2830225
KLAC,2016-06-01,72.83,73.187,72.55,73.13,934789
KMB,2016-06-01,126.88,128.05,126.85,127.98,1333332
KMI,2016-06-01,17.85,18.06,17.75,17.96,12696525
KMX,2016-06-01,53.38,53.41,51.47,52.09,3458078
KORS,2016-06-01,45.29,45.999,43.73,45.55,16533433
KO,2016-06-01,44.6,44.775,44.49,44.7,8916015
KR,2016-06-01,35.79,36.46,35.68,36.42,7869284
KSS,2016-06-01,36.02,36.42,35.84,36.17,3140621
KSU,2016-06-01,92.32,92.44,91.3,92.39,673928
K,2016-06-01,74.4,75.25,74.35,74.9,2129487
LB,2016-06-01,67.39,68.75,67.29,68.41,4460573
LEG,2016-06-01,50.08,50.659,49.8,50.63,1053757
LEN,2016-06-01,44.4216,45.0588,44.1471,44.9118,1242097
LH,2016-06-01,127.42,128.45,127.14,128.24,630592
LKQ,2016-06-01,32.78,33.19,32.465,32.69,1559427
LLL,2016-06-01,136.69,138.56,136.17,138.28,413166
LLY,2016-06-01,74.9,75.44,74.68,74.94,2450242
LMT,2016-06-01,235.92,238.58,235.36,238.08,972746
LNC,2016-06-01,45.31,45.87,44.37,45.71,2234073
LNT,2016-06-01,36.97,37.32,36.92,37.3,1149554
LOW,2016-06-01,79.86,80.56,79.49,80.27,4205841
LRCX,2016-06-01,82.54,83.23,82.02,83.13,2197594
LUK,2016-06-01,17.95,18.1,17.885,18.09,2582331
LUV,2016-06-01,42.5,42.65,42.09,42.54,4083267
LYB,2016-06-01,80.7,82.75,80.09,82.5,2625072
L,2016-06-01,40.16,40.63,40,40.44,784288
MAA,2016-06-01,102.35,102.82,101.92,102.76,542486
MAC,2016-06-01,76.19,76.755,75.82,76.68,1126467
MAR,2016-06-01,66.225,67.29,65.67,67.15,3899518
MAS,2016-06-01,32.41,32.61,32.22,32.53,2713335
MAT,2016-06-01,31.72,31.83,31.43,31.83,2381563
MA,2016-06-01,95.59,96.5425,95.25,96.41,2677483
MCD,2016-06-01,121.6,122.735,121.5,121.98,5057195
MCHP,2016-06-01,51.38,51.78,51.15,51.71,1415817
MCK,2016-06-01,181.72,185.505,180.65,184.82,1787470
MCO,2016-06-01,97.84,98.95,97.68,98.86,712822
MDLZ,2016-06-01,44.5,44.83,44.33,44.83,6449186
MDT,2016-06-01,80.11,80.8,79.89,80.52,5327193
MET,2016-06-01,45.21,45.85,44.28,45.78,7242057
MGM,2016-06-01,22.68,23.505,22.51,23.42,6781367
MHK,2016-06-01,195.37,198.25,195.28,198.15,470484
MKC,2016-06-01,97.11,97.79,96.67,97.26,579678
MLM,2016-06-01,187.58,189.3,186.44,188.73,853605
MMC,2016-06-01,65.73,66.19,65.58,66.17,1223867
MMM,2016-06-01,167.78,168.93,167.09,168.69,1228187
MNST,2016-06-01,50.0333,50.6966,49.8333,50.4666,4274766
MON,2016-06-01,112.24,112.45,110.25,110.98,4463586
MOS,2016-06-01,25,25.305,24.42,25.23,7758883
MO,2016-06-01,63.68,64.5,63.66,64.35,5993478
MPC,2016-06-01,34.55,36.53,34.43,36.44,7371838
MRK,2016-06-01,56.2,56.52,55.95,56.33,6691013
MRO,2016-06-01,12.88,13.32,12.675,13.23,17141817
MSFT,2016-06-01,52.44,52.95,52.44,52.85,25324828
MSI,2016-06-01,69.01,69.45,68.645,69.06,1556996
MS,2016-06-01,27.11,27.57,26.67,27.49,11175080
MTB,2016-06-01,118.54,119.51,117.26,119.27,577318
MTD,2016-06-01,373.1,377.78,368.64,375.94,157134
MU,2016-06-01,12.61,13.09,12.31,13.09,35762055
MYL,2016-06-01,43.24,44.86,42.97,44.46,5555649
M,2016-06-01,33.05,33.39,32.72,33.03,6846798
NAVI,2016-06-01,13.39,13.65,13.23,13.59,3281317
NBL,2016-06-01,34.96,35.52,34.74,35.48,3588451
NCLH,2016-06-01,46.18,46.63,46.06,46.59,973122
NDAQ,2016-06-01,65.5,65.8,65.38,65.6,717629
NEE,2016-06-01,120.12,120.83,119.61,120.15,1651893
NEM,2016-06-01,32.52,32.97,32.06,32.66,8143340
NFLX,2016-06-01,101.5,101.92,100.16,101.51,8393380
NFX,2016-06-01,40.22,40.29,39.28,39.98,3632262
NI,2016-06-01,23.86,24.09,23.73,24.03,2484752
NKE,2016-06-01,53.33,55.04,52.92,54.94,28409319
NLSN,2016-06-01,53.3,53.69,52.94,53.59,1198194
NOC,2016-06-01,211.57,214.41,211.275,214.18,919009
NOV,2016-06-01,32.33,32.58,31.52,32.1,4056442
NRG,2016-06-01,16.34,16.93,16.3,16.85,6392186
NSC,2016-06-01,83.3,83.41,81.79,83.01,1526410
NTAP,2016-06-01,24.44,25.23,24.04,25.07,4810433
NTRS,2016-06-01,72.78,74.09,72.59,74.02,869295
NUE,2016-06-01,48.07,48.88,47.91,48.8,1866926
NVDA,2016-06-01,46.5,47.26,46.36,46.81,9678267
NWL,2016-06-01,47.56,48,47.3,47.93,3158520
NWSA,2016-06-01,11.91,12.07,11.83,12.02,2448203
NWS,2016-06-01,12.3,12.43,12.21,12.39,1682346
OKE,2016-06-01,42.78,43.88,42.45,43.77,2896074
OMC,2016-06-01,83.14,83.16,82.6,82.95,1423693
ORCL,2016-06-01,40.06,40.3,39.82,40.26,9268776
ORLY,2016-06-01,264.34,266.56,262.425,263.54,715568
OXY,2016-06-01,74.9,75.55,74.33,75.44,3041913
O,2016-06-01,59.94,60.91,59.92,60.85,2037941
PAYX,2016-06-01,54.11,54.49,53.97,54.46,1584897
PBCT,2016-06-01,15.76,16,15.71,15.97,3586127
PCAR,2016-06-01,55.53,55.8,54.87,55.67,1636595
PCG,2016-06-01,60,60.32,59.76,60.31,2079237
PCLN,2016-06-01,1259.06,1282.57,1249.51,1278,755661
PDCO,2016-06-01,48.74,49.03,48.52,48.88,1029600
PEG,2016-06-01,44.74,45.13,44.54,45.04,2881814
PEP,2016-06-01,100.56,101.6,100.3,101.57,4741392
PFE,2016-06-01,34.65,34.935,34.62,34.75,23113119
PFG,2016-06-01,43.97,44.365,43.5,44.22,1378699
PGR,2016-06-01,33.22,33.45,33.16,33.4,3077607
PG,2016-06-01,80.95,81.8,80.86,81.79,6184108
PHM,2016-06-01,18.6,18.9,18.51,18.87,2945632
PH,2016-06-01,113.98,115.53,112.91,115.4,1075973
PKG,2016-06-01,67.77,68.96,67.345,68.96,640625
PKI,2016-06-01,54.52,54.89,54.38,54.82,1173762
PLD,2016-06-01,47.41,47.825,47.35,47.79,2124410
PM,2016-06-01,98.48,99.54,98.42,99.4,3472698
PNC,2016-06-01,88.91,89.96,88.41,89.74,1750398
PNR,2016-06-01,59.72,60.22,58.99,60.19,1285870
PNW,2016-06-01,73.38,74.35,73.07,74.33,952613
PPG,2016-06-01,107.31,108.21,106.49,107.98,998448
PPL,2016-06-01,38.47,38.75,38.4403,38.64,4451200
PRGO,2016-06-01,95.4,97.79,95.18,96.95,1589396
PRU,2016-06-01,78.09,79.18,77.28,78.82,2210371
PSA,2016-06-01,253.03,257.13,252.3,256.79,696147
PSX,2016-06-01,79.9,80.96,79.39,80.85,3022463
PVH,2016-06-01,93.6,95.56,93.495,95.45,1141161
PWR,2016-06-01,23.82,24,23.7,23.94,2745495
PXD,2016-06-01,158.03,160.4797,157.89,159.48,1132272
PX,2016-06-01,109.57,111.03,109.02,110.84,2097427
PYPL,2016-06-01,37.81,38.479,37.71,38.31,5458457
QCOM,2016-06-01,54.5,54.97,54.45,54.79,12156815
QRVO,2016-06-01,50.65,52.34,50.5,52.14,1574554
RCL,2016-06-01,77.12,77.23,76.02,76.96,1389702
REGN,2016-06-01,398.75,408.35,395.14,404.31,875525
REG,2016-06-01,75.9,76.99,75.9,76.98,551538
RE,2016-06-01,177.9,179.41,177.3,178.99,342295
RF,2016-06-01,9.67,9.96,9.6,9.93,20315453
RHI,2016-06-01,41.36,41.79,41.15,41.69,1178643
RHT,2016-06-01,77.34,77.59,76.71,77.41,1838697
RJF,2016-06-01,55.34,56.33,54.86,56.21,702421
RL,2016-06-01,93.65,95.87,93.57,95.46,946782
RMD,2016-06-01,59.03,59.39,58.754,59.17,527173
ROK,2016-06-01,115.43,116.3,114.24,116.16,635075
ROP,2016-06-01,170.16,171.17,169.27,170.87,466496
ROST,2016-06-01,53.47,53.87,53.255,53.3,2197249
RRC,2016-06-01,42.66,43.59,42.26,43.1,3199803
RSG,2016-06-01,48.22,48.46,47.95,48.42,919230
RTN,2016-06-01,129.01,131.7,129.0023,131.24,1681391
SBAC,2016-06-01,99.81,100.47,98.25,98.36,1195254
SBUX,2016-06-01,54.76,55.49,54.72,54.82,8761577
SCG,2016-06-01,69.78,70.33,69.5207,70.19,1305359
SCHW,2016-06-01,30.21,30.96,29.93,30.81,7820906
SEE,2016-06-01,45.98,46.56,45.73,46.45,1252956
SHW,2016-06-01,290.64,291.64,289.38,291.34,349147
SIG,2016-06-01,98.76,99.28,98.01,98.73,1500031
SJM,2016-06-01,129.02,129.97,128.455,129.72,453065
SLB,2016-06-01,75.41,76.34,74.913,75.86,5542161
SLG,2016-06-01,101.03,101.79,100.71,101.43,450465
SNA,2016-06-01,160.92,163.6,160.11,163.44,356432
SNI,2016-06-01,63.89,65.02,63.8,64.52,1265578
SNPS,2016-06-01,51.38,52,50.6701,51.98,566986
SO,2016-06-01,49.43,49.645,49.3,49.57,5770504
SPGI,2016-06-01,111.02,111.02,109.88,110.8,967144
SPG,2016-06-01,196.59,199.26,196.59,198.26,1205030
SRCL,2016-06-01,98.07,98.66,97.6201,98.56,1015177
SRE,2016-06-01,106.89,107.195,106.1701,106.78,1536916
STI,2016-06-01,43.23,43.95,42.85,43.83,3248089
STT,2016-06-01,62.32,63.14,61.73,62.96,1846257
STX,2016-06-01,22.29,23.06,22.0399,23.01,6727601
STZ,2016-06-01,153.15,154.4303,152.66,153.81,1731864
SWKS,2016-06-01,66.37,67.64,66.37,67.27,2039751
SWK,2016-06-01,112.66,113.68,112.05,113.54,564967
SYF,2016-06-01,31.15,31.33,30.76,31.29,3105601
SYK,2016-06-01,111.29,111.825,110.46,111.66,1002833
SYMC,2016-06-01,17.32,17.4,17.21,17.31,6833912
SYY,2016-06-01,48.19,48.84,48.12,48.81,3972605
TAP,2016-06-01,99.22,102.18,99.22,102.18,2411205
TDG,2016-06-01,261.74,267.39,261.16,266.09,1803916
TEL,2016-06-01,59.75,60.17,58.83,59.61,2448192
TGT,2016-06-01,68.96,68.96,68.01,68.41,8786674
TIF,2016-06-01,61.85,62.72,61.77,62.33,2067453
TJX,2016-06-01,75.87,76.75,75.805,76.6,2680802
TMK,2016-06-01,61.03,61.52,60.46,61.43,1289819
TMO,2016-06-01,151.29,153.45,150.63,153.06,1730031
TPR,2016-06-01,39.41,39.81,38.88,39.34,4196115
TRIP,2016-06-01,67.41,67.679,66.06,67.06,863413
TROW,2016-06-01,76.5,77.08,76.2,77.02,900985
TRV,2016-06-01,113.75,114.87,113.37,114.84,1398833
TSCO,2016-06-01,96.07,96.71,95.88,96.57,629705
TSN,2016-06-01,63.97,64.98,63.73,64.31,3272645
TSS,2016-06-01,53.42,53.815,53.15,53.69,1287547
TWX,2016-06-01,75.18,76.46,74.7,76.41,4829575
TXN,2016-06-01,60.51,61.235,60.21,61.07,4011103
TXT,2016-06-01,37.78,38.3,37.49,38.19,776283
T,2016-06-01,39.1,39.12,38.61,38.73,17055682
UAA,2016-06-01,36.14,36.39,35.35,36.25,19532992
UAL,2016-06-01,45.25,45.46,44.7,45.25,3982287
UA,2016-06-01,33.39,33.755,32.6259,33.72,3080985
UDR,2016-06-01,35.74,35.74,34.9,35.03,2731749
UHS,2016-06-01,134.62,136.06,134.24,135.92,558421
ULTA,2016-06-01,233.29,236.855,232.6,236.68,871507
UNH,2016-06-01,133.58,134.85,133.02,134.53,2618138
UNM,2016-06-01,36.47,36.82,35.8,36.75,2227869
UNP,2016-06-01,83.63,84.19,82.91,84.11,4298493
UPS,2016-06-01,103.08,103.1,102.33,102.89,1765352
URI,2016-06-01,68.89,69.47,67.69,69.45,2049084
USB,2016-06-01,42.45,43.06,42.33,43,5170828
UTX,2016-06-01,100.09,100.5,98.75,100.35,2806933
VAR,2016-06-01,82.76,82.76,82.12,82.66,587571
VFC,2016-06-01,61.99,62.44,61.83,62.19,1736118
VIAB,2016-06-01,44.09,44.58,43.24,44.58,3170668
VLO,2016-06-01,54.46,56.08,54.46,55.75,6355000
VMC,2016-06-01,116.01,117.68,115.73,117.02,847328
VNO,2016-06-01,94.91,95.4399,94.71,95.35,689024
VRSK,2016-06-01,79.06,79.44,78.94,79.44,539008
VRSN,2016-06-01,85,85.56,84.71,85.38,565999
VRTX,2016-06-01,92.9,94.35,92.68,93.9,1432976
VTR,2016-06-01,66.22,66.85,66.055,66.59,1646937
VZ,2016-06-01,50.87,50.98,50.22,50.43,10670751
V,2016-06-01,78.69,79.315,78.57,79.22,4507035
WAT,2016-06-01,137.08,138.84,136.56,138.46,316000
WBA,2016-06-01,77.42,78.22,77.22,78.1,3916700
WDC,2016-06-01,46.93,47.835,45.9,47.63,6583662
WEC,2016-06-01,60.11,60.54,59.97,60.45,2266762
WFC,2016-06-01,50.26,51.04,50.17,51,16774325
WHR,2016-06-01,173.36,175.39,172.29,175.23,500159
WLTW,2016-06-01,127.67,128.14,126.75,128.07,441536
WMB,2016-06-01,21.84,22.7,21.66,22.59,7214206
WMT,2016-06-01,70.5,70.905,70.41,70.5,7221459
WM,2016-06-01,60.61,61.1,60.59,60.98,1926336
WRK,2016-06-01,39.49,39.64,39.07,39.59,1119783
WU,2016-06-01,19.33,19.49,19.245,19.46,2924289
WYNN,2016-06-01,94.01,97.01,93.08,96.73,2100508
WYN,2016-06-01,67.04,67.68,66.76,67.55,893062
WY,2016-06-01,31.35,31.51,31.13,31.32,3096337
XEC,2016-06-01,115.17,116.33,114.5,115.89,802132
XEL,2016-06-01,41.32,41.57,41.25,41.56,2542326
XLNX,2016-06-01,47.15,47.45,47.01,47.37,1814724
XL,2016-06-01,34.19,34.38,34,34.23,2500966
XOM,2016-06-01,88.43,89.45,88.13,89.24,7994794
XRAY,2016-06-01,62.16,62.92,61.96,62.48,1398789
XRX,2016-06-01,39.68,40,39.28,39.92,1563891
XYL,2016-06-01,44.32,44.82,44.21,44.82,995864
YUM,2016-06-01,81.6,82.9,81.46,82.43,2595252
ZBH,2016-06-01,122.22,122.41,121.02,122.15,952986
ZION,2016-06-01,27.77,28.395,27.41,28.39,2606475
ZTS,2016-06-01,47.49,48,47.23,47.85,2140723
AAL,2016-06-02,31.67,32.07,31.5799,31.67,6813295
AAPL,2016-06-02,97.6,97.84,96.63,97.72,40191600
AAP,2016-06-02,151.39,153.16,150.58,152.15,1319927
ABBV,2016-06-02,62.87,65.15,62.83,65.09,11628027
ABC,2016-06-02,75.81,77.23,75.66,77.08,3043678
ABT,2016-06-02,39.5,39.64,39.345,39.53,12758510
ACN,2016-06-02,118.7,119.27,118,119.24,1605730
ADBE,2016-06-02,99.98,100.17,99.17,100.17,1761940
ADI,2016-06-02,57.2,58.34,57.2,58.28,1708151
ADM,2016-06-02,42.77,43.73,42.61,43.47,4760893
ADP,2016-06-02,88.04,88.1199,87.51,88.09,1092520
ADSK,2016-06-02,58.23,58.77,57.75,58.76,1032141
ADS,2016-06-02,222.46,224.82,221.02,224.49,704167
AEE,2016-06-02,49.26,49.39,48.69,49.1,2410299
AEP,2016-06-02,64.69,64.84,64.04,64.68,1948908
AES,2016-06-02,10.9,11.01,10.79,10.84,5454815
AET,2016-06-02,115.25,120.07,114.77,120.03,5841121
AFL,2016-06-02,69.23,69.59,68.97,69.58,2670123
AGN,2016-06-02,243.5,247.39,241.3,247.12,5234694
AIG,2016-06-02,57.72,57.89,57.395,57.84,6295674
AIV,2016-06-02,41.65,41.85,41.06,41.63,2114939
AIZ,2016-06-02,85.91,86.8,85.415,85.67,751729
AJG,2016-06-02,47.84,48.25,47.61,48.25,1144685
AKAM,2016-06-02,54.1,54.97,54.1,54.9,707489
ALB,2016-06-02,79.13,79.95,79.12,79.84,629910
ALGN,2016-06-02,79.02,79.64,79,79.63,756524
ALK,2016-06-02,65.59,66.51,65.51,65.94,1296215
ALLE,2016-06-02,68.03,68.18,67.51,68.13,575439
ALL,2016-06-02,67.29,67.44,67.11,67.44,1153054
ALXN,2016-06-02,152.69,157.02,152.69,156.77,1570450
AMAT,2016-06-02,24.5,24.65,24.44,24.52,18034782
AMD,2016-06-02,4.37,4.4,4.07,4.24,35335045
AME,2016-06-02,47.8,47.91,47.59,47.84,989809
AMGN,2016-06-02,158.23,159.87,157.95,159.87,2386956
AMG,2016-06-02,171.61,172.3499,170.24,172.33,304230
AMP,2016-06-02,101.43,102.1272,100.73,102.02,698337
AMT,2016-06-02,105.35,106.57,104.93,106.56,1338643
AMZN,2016-06-02,720.97,728.28,715.5001,728.24,3026583
ANDV,2016-06-02,79.79,82.95,79.56,81.51,2708508
ANSS,2016-06-02,88.4,88.95,87.83,88.95,426548
ANTM,2016-06-02,132.74,133.405,132.2,133.29,1462519
AON,2016-06-02,109.15,109.44,108.57,109.43,742469
AOS,2016-06-02,41.145,41.345,40.91,41.345,1138320
APA,2016-06-02,55.51,56.01,54.86,55.84,2683986
APC,2016-06-02,51.53,51.84,50.6,51.69,3713739
APD,2016-06-02,143.44,143.5,142.28,143.5,672138
APH,2016-06-02,58.68,59.1,58.62,59.09,760003
ARE,2016-06-02,96.48,97.33,95.87,97.29,446645
ARNC,2016-06-02,27.75,28.2,27.54,27.99,4588766
ATVI,2016-06-02,38.72,38.752,38.21,38.69,6581525
AVB,2016-06-02,175.99,176.73,173.95,176.55,805249
AVGO,2016-06-02,155.21,155.52,153.387,154.91,4674643
AVY,2016-06-02,74.15,75.28,73.79,75.28,711355
AWK,2016-06-02,75.24,75.24,74.19,75.2,966752
AXP,2016-06-02,65.86,66.41,65.6,66.41,3052754
AYI,2016-06-02,253.88,255.53,252.27,255.53,310795
AZO,2016-06-02,760.76,770.435,756.58,768.59,295633
A,2016-06-02,45.91,46.15,45.82,45.9,2209387
BAC,2016-06-02,14.95,14.98,14.77,14.94,64327307
BAX,2016-06-02,43.31,43.6,43.11,43.43,4482887
BA,2016-06-02,126.65,127.03,125.3201,126.85,4802106
BBT,2016-06-02,36.57,36.95,36.4001,36.93,3627539
BBY,2016-06-02,32.15,32.68,32.05,32.46,3802140
BDX,2016-06-02,166.9,168.7899,166.68,168.75,876599
BEN,2016-06-02,35.96,36.03,35.435,35.78,5612083
BF.B,2016-06-02,48.58,49,48.305,48.525,1027606
BIIB,2016-06-02,286.88,289.91,286.5645,289.73,1128675
BK,2016-06-02,42.18,42.2,41.94,42.16,4827914
BLK,2016-06-02,360.88,363.16,356.71,361.11,519437
BLL,2016-06-02,35.845,36.855,35.715,36.84,3078838
BMY,2016-06-02,71.92,73,71.79,73,4610844
BRK.B,2016-06-02,141.65,142.11,140.96,142.11,2757262
BSX,2016-06-02,22.65,23.03,22.64,22.99,7137371
BWA,2016-06-02,33.42,34.485,33.29,34.4,1463868
BXP,2016-06-02,126.76,127.41,125.84,127.26,624655
CAG,2016-06-02,45.63,46.21,45.5408,46.18,2422149
CAH,2016-06-02,78.7,79.89,78.61,79.89,2361088
CAT,2016-06-02,72.6,73.64,72.276,73.62,4615267
CA,2016-06-02,32.28,32.81,32.19,32.8,2779603
CBG,2016-06-02,29.96,30.29,29.65,30.19,2435338
CBOE,2016-06-02,62.72,63.2,62.67,62.87,576196
CBS,2016-06-02,55.01,55.55,54.85,55.4,2866965
CB,2016-06-02,127.25,127.81,126.67,127.81,991096
CCI,2016-06-02,90.66,91.8,90.52,91.8,1212745
CCL,2016-06-02,47.88,48.34,47.695,48.33,3438086
CDNS,2016-06-02,24.72,24.77,24.49,24.73,3198141
CELG,2016-06-02,106.02,108.24,105.875,108.24,4032416
CERN,2016-06-02,55.46,55.86,54.985,55.61,2189794
CFG,2016-06-02,23.55,23.88,23.29,23.83,3508196
CF,2016-06-02,27.64,28.2729,27.5001,27.98,6262357
CHD,2016-06-02,49.475,49.63,49.125,49.615,1111364
CHK,2016-06-02,4.3,4.44,4.22,4.25,30100734
CHRW,2016-06-02,74.23,74.3,73.6975,73.79,1064505
CHTR,2016-06-02,225.77,228.715,225.19,227.82,2996768
CINF,2016-06-02,69.25,69.63,69.03,69.62,450881
CI,2016-06-02,127.76,129.84,127.72,129.57,1492251
CLX,2016-06-02,130.04,130.04,128.88,129.83,719975
CL,2016-06-02,71.02,71.42,70.87,71.42,2241626
CMA,2016-06-02,47.21,47.31,46.55,47.05,3537087
CMCSA,2016-06-02,31.835,31.91,31.695,31.83,12857688
CME,2016-06-02,98.06,98.23,97.09,97.54,910512
CMG,2016-06-02,433.81,444.5441,433.099,443.49,1019904
CMI,2016-06-02,113.96,115.13,113.1,115.13,1620006
CMS,2016-06-02,41.9,42.02,41.55,42.01,1342780
CNC,2016-06-02,63.13,65.16,62.91,65.16,1684362
CNP,2016-06-02,22.46,22.63,22.35,22.6,1896487
COF,2016-06-02,73.19,73.38,72.62,73.38,1496215
COG,2016-06-02,24.36,24.79,24.12,24.74,3600379
COL,2016-06-02,88.64,88.93,88.28,88.53,475659
COO,2016-06-02,166,167.42,164.41,167.42,798584
COP,2016-06-02,43.75,44.63,43.45,44.38,7016637
COST,2016-06-02,150.05,151.51,148.55,151.51,3957636
COTY,2016-06-02,26.63,27,26.44,26.83,594096
CPB,2016-06-02,61.06,61.07,60.26,60.73,1623745
CRM,2016-06-02,83.21,83.37,82.45,83.24,3684386
CSCO,2016-06-02,28.98,29.15,28.92,29.08,19538178
CSRA,2016-06-02,25.16,25.675,25.08,25.67,915906
CSX,2016-06-02,26.06,26.46,26.06,26.42,5173251
CTAS,2016-06-02,94.78,95.49,94.46,95.47,662242
CTL,2016-06-02,26.85,27.15,26.68,27.12,3685978
CTSH,2016-06-02,61.16,61.35,60.69,61.34,2947032
CTXS,2016-06-02,85.33,86.55,84.28,86.49,1871948
CVS,2016-06-02,96.51,96.79,96.16,96.4,4993120
CVX,2016-06-02,100.4,100.57,99.72,100.53,6714072
CXO,2016-06-02,120,121.28,118.77,120.98,858785
C,2016-06-02,46.86,47.06,46.6,46.97,15483762
DAL,2016-06-02,42.77,43.46,42.4,42.45,10103510
DE,2016-06-02,82.73,84.14,82.42,84.06,2830801
DFS,2016-06-02,56.91,57.15,56.53,57.15,1757525
DGX,2016-06-02,77.01,78.22,77.01,78.22,1141865
DG,2016-06-02,90.81,91.56,90.32,90.9,2911041
DHI,2016-06-02,30.76,31.06,30.495,31.06,3806997
DHR,2016-06-02,98.08,98.72,97.82,98.64,1643777
DISCA,2016-06-02,27.71,28.45,27.68,28.3,3167252
DISCK,2016-06-02,26.53,27.23,26.53,27.11,1551528
DISH,2016-06-02,50.73,53.81,50.22,53.68,6222045
DIS,2016-06-02,98.07,98.72,97.87,98.72,4830090
DLR,2016-06-02,95.4,97.235,95.23,97.13,1785614
DLTR,2016-06-02,90.96,91.77,90.12,91.05,2314001
DOV,2016-06-02,66.81,67.1,66.32,67,954078
DPS,2016-06-02,92.12,92.37,91.8,92.04,669584
DRE,2016-06-02,23.79,23.88,23.63,23.88,1855811
DRI,2016-06-02,67.25,67.98,66.98,67.8,1278060
DTE,2016-06-02,90.91,91.11,90.02,91.11,528878
DUK,2016-06-02,78.72,79.01,77.96,78.94,2453074
DVA,2016-06-02,77.53,77.93,77.18,77.93,758628
DVN,2016-06-02,35.44,36.82,35.3907,36.81,6622896
D,2016-06-02,71.45,71.68,70.745,71.49,2248989
EA,2016-06-02,76.72,76.94,76.1,76.58,2062552
EBAY,2016-06-02,24.15,24.27,23.88,24.25,10350083
ECL,2016-06-02,117.95,118.87,117.5,118.87,763351
ED,2016-06-02,73.56,73.739,72.94,73.64,1691366
EFX,2016-06-02,125.45,126.33,124.991,126.31,450794
EIX,2016-06-02,71.32,71.79,70.72,71.76,1532913
EL,2016-06-02,92.74,93.35,92.6,93.2,1019647
EMN,2016-06-02,73.61,73.95,72.82,73.71,860839
EMR,2016-06-02,52.05,52.31,51.56,52.24,3189660
EOG,2016-06-02,79.96,80.58,79.2,80.49,2069761
EQIX,2016-06-02,364.94,367.82,362.94,367.53,587105
EQR,2016-06-02,66.81,66.87,65.65,66.5,4539896
EQT,2016-06-02,72.76,73.8,71.82,73.79,1530188
ESRX,2016-06-02,75.68,76.63,75.5,76.26,2749337
ESS,2016-06-02,218.71,219.83,216.42,218.05,541009
ES,2016-06-02,55.5,55.55,54.855,55.35,1827756
ETFC,2016-06-02,27.91,28.14,27.51,28.13,1627870
ETN,2016-06-02,61.53,61.785,61.12,61.75,1789289
ETR,2016-06-02,76.27,76.91,75.84,76.89,1351533
EW,2016-06-02,100,102.27,99.8425,102.1,2246217
EXC,2016-06-02,34.3,34.73,34.19,34.72,4468631
EXPD,2016-06-02,48.48,48.7099,48.24,48.46,900508
EXPE,2016-06-02,110.12,111.5,109.75,111.1,1102034
EXR,2016-06-02,92.69,93.41,92.29,93.41,448271
FAST,2016-06-02,46.14,46.54,45.88,46.51,1462272
FBHS,2016-06-02,58.55,58.67,57.97,58.67,760052
FB,2016-06-02,118.69,119.44,118.22,118.93,13228310
FCX,2016-06-02,10.49,10.71,10.35,10.66,29646145
FDX,2016-06-02,164.64,165.1,163.7,164.8,684232
FE,2016-06-02,32.97,33.38,32.9,33.31,2780256
FFIV,2016-06-02,109.5,110.94,109.16,110.84,493634
FISV,2016-06-02,105.89,106.65,105.64,106.65,739956
FIS,2016-06-02,74.65,75.46,74.26,75.38,1346818
FITB,2016-06-02,18.92,19.32,18.83,19.3,8943287
FLIR,2016-06-02,30.99,31.58,30.925,31.23,787552
FLR,2016-06-02,51.93,52.53,51.93,52.52,902338
FLS,2016-06-02,47.95,48.98,47.93,48.98,946836
FL,2016-06-02,54.53,55.4,54.5,55.08,2782849
FMC,2016-06-02,47.49,48.03,47.02,48.01,904197
FOXA,2016-06-02,29.33,29.605,29.26,29.55,8428069
FOX,2016-06-02,29.57,29.87,29.545,29.86,1237344
FRT,2016-06-02,153.42,154.79,152.99,154.79,260090
FTI,2016-06-02,26.58,26.89,26.42,26.59,3186492
F,2016-06-02,13.09,13.32,13.045,13.21,41614613
GD,2016-06-02,140.92,141.4699,139.99,140.13,2087041
GE,2016-06-02,30.01,30.05,29.85,30.05,19031309
GGP,2016-06-02,26.81,26.89,26.56,26.73,3835121
GILD,2016-06-02,86.69,87.0699,85.86,86.72,7281063
GIS,2016-06-02,63.07,63.26,62.835,63.23,1593647
GLW,2016-06-02,20.77,21.19,20.73,21.16,9981112
GM,2016-06-02,30.13,30.46,30.05,30.26,12649256
GOOGL,2016-06-02,746.1,747.3,737,744.27,1695824
GOOG,2016-06-02,732.5,733.02,724.17,730.4,1341807
GPC,2016-06-02,95.82,97.01,95.45,96.93,677351
GPN,2016-06-02,77.6,78.92,77.35,78.92,1479891
GPS,2016-06-02,17.88,18.48,17.87,18.33,9341783
GRMN,2016-06-02,42.08,42.85,42.04,42.8,608330
GS,2016-06-02,160.14,160.33,158.4624,159.28,2257052
GT,2016-06-02,27.38,27.74,27.32,27.49,1808243
GWW,2016-06-02,227.87,229.73,227.78,229.73,301382
HAL,2016-06-02,41.92,42.13,41.5,42.13,6651714
HAS,2016-06-02,86.64,87.12,86.1,86.73,681799
HBAN,2016-06-02,10.49,10.57,10.38,10.56,7496642
HBI,2016-06-02,27.62,27.8,27.46,27.76,3324957
HCA,2016-06-02,78.18,78.99,77.97,78.98,2015785
HCN,2016-06-02,68.87,69.47,68.6392,69.47,1756165
HCP,2016-06-02,33.03,33.39,32.84,33.37,1944796
HD,2016-06-02,131.85,132.7,131.33,132.41,3858481
HES,2016-06-02,58.24,59.23,57.8,59.23,2451183
HIG,2016-06-02,45.01,45.13,44.8075,44.97,1945877
HII,2016-06-02,156.5,156.97,155.9,156.74,374313
HOG,2016-06-02,46.21,46.55,45.94,46.15,1235613
HOLX,2016-06-02,34.73,35.05,34.57,34.84,3038237
HON,2016-06-02,114.05,114.53,113.54,114.53,2141404
HPE,2016-06-02,18.14,18.53,18.1,18.5,13663287
HPQ,2016-06-02,13.39,13.645,13.38,13.54,13659159
HP,2016-06-02,59.3,59.59,58.41,58.87,1247383
HRB,2016-06-02,21.47,21.93,21.4,21.72,2620275
HRL,2016-06-02,34.41,34.58,34.195,34.28,2493634
HRS,2016-06-02,79.56,79.853,79.17,79.77,473951
HSIC,2016-06-02,86.675,88.235,86.33,88.08,1091550
HST,2016-06-02,15.37,16.005,15.3,15.77,13731981
HSY,2016-06-02,92.81,92.94,92,92.76,873929
HUM,2016-06-02,177.81,187.4,175.27,187.36,3518084
IBM,2016-06-02,152.59,153.5,152.12,153.5,2642601
ICE,2016-06-02,53.568,53.792,53.109,53.448,3801465
IDXX,2016-06-02,87.42,88.89,87.42,88.89,632259
IFF,2016-06-02,128.82,128.82,127.68,128.71,446848
ILMN,2016-06-02,146.05,147.3,144.86,147.1,878006
INCY,2016-06-02,85.17,87.88,84.9,87.71,1188332
INFO,2016-06-02,33.8,33.9899,33.38,33.9,485773
INTC,2016-06-02,31.56,31.76,31.45,31.76,14140127
INTU,2016-06-02,106.93,108.25,106.5,108.12,1137708
IPG,2016-06-02,23.77,24.01,23.74,23.97,3301310
IP,2016-06-02,42.15,43.09,42.07,42.9,3181703
IQV,2016-06-02,67.51,67.95,67.11,67.83,1058886
IRM,2016-06-02,36.12,36.65,36.095,36.62,2141188
IR,2016-06-02,66.22,66.57,66.01,66.57,913641
ISRG,2016-06-02,210.3198,213.3331,210.0031,213.1465,835062
ITW,2016-06-02,106.44,107.12,105.93,107.12,1376115
IT,2016-06-02,101.51,102.54,100.1,102.53,503126
IVZ,2016-06-02,31,31,30.56,30.83,2800729
JBHT,2016-06-02,81.74,82.54,80.86,81.9,523817
JCI,2016-06-02,45.2356,45.5497,44.9738,45.4869,3328183
JEC,2016-06-02,50.66,51.06,50.455,50.78,1214573
JNJ,2016-06-02,112.87,114.65,112.86,114.49,7310801
JNPR,2016-06-02,23.34,23.47,23.26,23.46,2243348
JPM,2016-06-02,65.52,65.81,65.16,65.81,10637550
JWN,2016-06-02,38.23,39.41,38,39.3,4576281
KEY,2016-06-02,12.85,12.98,12.78,12.96,8505156
KHC,2016-06-02,83.88,84.79,83.55,84.78,2207230
KIM,2016-06-02,28.38,28.77,28.32,28.76,2904071
KLAC,2016-06-02,72.98,73.65,72.745,73.27,1529840
KMB,2016-06-02,127.88,128,127.04,128,1298826
KMI,2016-06-02,17.82,18,17.72,17.96,9285484
KMX,2016-06-02,51.77,52.3,51.11,52.09,3613826
KORS,2016-06-02,45.42,47.83,45.3,47.51,9374083
KO,2016-06-02,44.7,44.72,44.5,44.72,6693945
KR,2016-06-02,36.3,36.52,36.085,36.44,5361404
KSS,2016-06-02,36.17,37.455,36.12,37.38,4092813
KSU,2016-06-02,91.82,92.31,91.25,91.77,954470
K,2016-06-02,74.78,74.816,74.26,74.53,1214234
LB,2016-06-02,69.8,71.45,69.07,71.33,5401277
LEG,2016-06-02,50.53,51.02,50.39,51.01,959589
LEN,2016-06-02,44.7647,45.0294,44.3137,44.8823,1421161
LH,2016-06-02,128.22,129.57,127.485,129.56,944303
LKQ,2016-06-02,32.49,33.09,32.49,33.09,1977865
LLL,2016-06-02,138.85,140.56,138.53,139.86,696187
LLY,2016-06-02,75.22,75.68,74.9,75.46,3231683
LMT,2016-06-02,238.13,238.245,236.7901,237.83,921498
LNC,2016-06-02,45.48,46.05,45.28,46.05,1964400
LNT,2016-06-02,37.17,37.42,36.93,37.4,1198293
LOW,2016-06-02,80.42,80.76,79.82,80.76,4693907
LRCX,2016-06-02,83.04,84.31,82.75,83.63,2828865
LUK,2016-06-02,17.99,18.215,17.94,18.03,1869864
LUV,2016-06-02,42.32,42.62,42.03,42.17,4391071
LYB,2016-06-02,81.89,81.99,80.1,80.58,3679181
L,2016-06-02,40.41,40.59,40.18,40.55,713528
MAA,2016-06-02,102.43,102.79,101.5,101.9,572868
MAC,2016-06-02,76.54,77.31,76.45,77.31,1181091
MAR,2016-06-02,66.79,68.81,66.63,68.52,3879539
MAS,2016-06-02,32.39,32.4175,31.94,32.13,3041333
MAT,2016-06-02,31.83,31.9,31.27,31.67,2557741
MA,2016-06-02,96.27,96.88,96.005,96.88,2662326
MCD,2016-06-02,120.7,121.51,120.55,121.17,4740240
MCHP,2016-06-02,51.54,51.94,51.48,51.72,1658168
MCK,2016-06-02,184.93,187.98,184.63,187.79,1681814
MCO,2016-06-02,98.72,99.59,98.35,99.59,971282
MDLZ,2016-06-02,44.63,45.07,44.58,45.07,5327359
MDT,2016-06-02,80.51,83.29,80.36,82.99,8854478
MET,2016-06-02,45.63,45.71,45.295,45.71,3743230
MGM,2016-06-02,23.37,24.15,23.32,24.1,7801457
MHK,2016-06-02,197.96,199.11,196.85,199.11,310174
MKC,2016-06-02,97.09,97.49,96.65,97.18,532148
MLM,2016-06-02,188.27,188.27,185.14,187.9,754653
MMC,2016-06-02,66.08,66.44,65.68,66.44,1304930
MMM,2016-06-02,168.71,168.71,167.27,168.04,1980584
MNST,2016-06-02,50.3399,50.8299,50.2399,50.8199,2324187
MON,2016-06-02,111.53,111.53,109.65,110.36,5844951
MOS,2016-06-02,25.29,26,25.12,25.65,7305910
MO,2016-06-02,64.26,64.36,63.92,64.31,3673047
MPC,2016-06-02,36.48,37.49,36.12,36.68,6626011
MRK,2016-06-02,56.44,56.86,56.36,56.82,7295472
MRO,2016-06-02,13.01,13.4716,12.96,13.38,13965133
MSFT,2016-06-02,52.64,52.74,51.835,52.48,22840779
MSI,2016-06-02,69.06,69.16,68.62,68.8,2347608
MS,2016-06-02,27.46,27.55,27.22,27.28,8077673
MTB,2016-06-02,118.74,120.12,118.38,120.08,800895
MTD,2016-06-02,376.83,377.58,374.54,377.37,125202
MU,2016-06-02,12.95,13.205,12.75,13.11,31941886
MYL,2016-06-02,44.75,45.68,44.55,44.96,6713804
M,2016-06-02,33.05,34.61,33.05,34.35,12976288
NAVI,2016-06-02,13.55,13.66,13.35,13.63,2502845
NBL,2016-06-02,35.19,35.5,35.05,35.44,3695274
NCLH,2016-06-02,46.26,46.66,46.09,46.55,1123432
NDAQ,2016-06-02,65.28,65.5,64.85,65.15,424330
NEE,2016-06-02,119.83,120.2,118.7,119.81,1378897
NEM,2016-06-02,32.27,32.69,31.68,32.35,7453320
NFLX,2016-06-02,101.39,102.15,100.77,101.25,7992448
NFX,2016-06-02,39.41,40.315,39.25,40.31,2568259
NI,2016-06-02,23.94,24.05,23.79,23.99,2105747
NKE,2016-06-02,54.22,54.67,54.22,54.53,13901685
NLSN,2016-06-02,53.49,53.75,53.17,53.72,917065
NOC,2016-06-02,213.39,213.84,212.04,213.38,681124
NOV,2016-06-02,31.77,32.08,31.25,32,3010620
NRG,2016-06-02,16.75,17.35,16.75,17.15,4419859
NSC,2016-06-02,82.6,83.23,82.06,83.17,1003634
NTAP,2016-06-02,24.83,25.37,24.4101,24.99,3169182
NTRS,2016-06-02,73.57,74.36,73.45,74.35,838520
NUE,2016-06-02,48.52,49.16,48.39,49.16,1868723
NVDA,2016-06-02,47.06,47.54,46.6,47.14,8230202
NWL,2016-06-02,47.9,48,47.58,48,2843356
NWSA,2016-06-02,11.99,12.14,11.93,12.14,2744416
NWS,2016-06-02,12.38,12.45,12.29,12.45,1412820
OKE,2016-06-02,43.11,43.87,42.7,43.73,1907188
OMC,2016-06-02,82.97,83.11,82.52,83.04,1942494
ORCL,2016-06-02,38.7,39.05,38.075,38.66,51063430
ORLY,2016-06-02,263.19,263.73,260.11,262.69,732436
OXY,2016-06-02,74.82,75.25,74.36,75.21,2244645
O,2016-06-02,60.63,61.585,60.58,61.55,1684875
PAYX,2016-06-02,54.42,54.95,54.18,54.94,2254450
PBCT,2016-06-02,15.91,16,15.85,16,2114134
PCAR,2016-06-02,55.59,56.26,55.025,56.25,1537959
PCG,2016-06-02,60.09,60.6,59.86,60.6,1879243
PCLN,2016-06-02,1279.4,1290.35,1272.17,1290,447371
PDCO,2016-06-02,48.92,49.3,48.78,49.3,856105
PEG,2016-06-02,44.9,45.13,44.49,44.85,3056809
PEP,2016-06-02,101.33,102.01,101.17,102,3618690
PFE,2016-06-02,34.69,34.99,34.52,34.87,30178076
PFG,2016-06-02,43.71,43.93,43.5,43.93,1041530
PGR,2016-06-02,32.94,33.29,32.73,33.17,2721935
PG,2016-06-02,81.53,81.95,81.3299,81.95,5186323
PHM,2016-06-02,18.77,18.94,18.66,18.89,8995595
PH,2016-06-02,115.12,115.9,113.16,115.88,757465
PKG,2016-06-02,68.85,69.635,68.4921,69.48,1000121
PKI,2016-06-02,54.81,55.12,54.46,54.92,706659
PLD,2016-06-02,47.56,48.01,47.33,48.01,1770252
PM,2016-06-02,99.14,99.365,98.88,99.26,2523194
PNC,2016-06-02,89.59,90.1,89.2,90.01,1553074
PNR,2016-06-02,60.13,63.39,59.69,60.75,4322609
PNW,2016-06-02,74.16,74.3,73.4,74.26,1014048
PPG,2016-06-02,107.36,108.2,106.89,108.2,759921
PPL,2016-06-02,38.54,38.6064,38.22,38.57,2738578
PRGO,2016-06-02,96.64,98.4,96.57,98.15,1355762
PRU,2016-06-02,78.73,78.9,78.31,78.73,1994346
PSA,2016-06-02,255.56,258.03,254.255,257.98,603713
PSX,2016-06-02,80.57,81.43,80.52,80.83,2303665
PVH,2016-06-02,95.33,97.33,94.98,97.33,1342697
PWR,2016-06-02,23.87,23.89,23.525,23.63,1838175
PXD,2016-06-02,157.79,159.97,156.29,159.4,1374106
PX,2016-06-02,110.57,110.57,109.94,110.57,974632
PYPL,2016-06-02,38.42,38.685,38.32,38.56,4659221
QCOM,2016-06-02,54.65,54.92,54.285,54.88,9036180
QRVO,2016-06-02,52,53.74,51.99,53.49,1814191
RCL,2016-06-02,76.86,77.68,76.48,77.63,1122796
REGN,2016-06-02,405.35,407.57,400.31,407.13,714191
REG,2016-06-02,76.99,77.49,76.63,77.46,487234
RE,2016-06-02,179,179,177.53,177.85,474904
RF,2016-06-02,9.88,10,9.82,10,11752885
RHI,2016-06-02,41.59,41.91,41.31,41.91,1157264
RHT,2016-06-02,77.36,78.2399,77.277,78.23,901386
RJF,2016-06-02,55.93,56.58,55.92,56.58,719707
RL,2016-06-02,95.5,96.61,95.28,96.61,872387
RMD,2016-06-02,59.17,59.56,59.12,59.55,455566
ROK,2016-06-02,116,117.47,115.43,117.47,695622
ROP,2016-06-02,170.88,171.99,170.25,171.65,469025
ROST,2016-06-02,53.34,53.77,53.2,53.69,2216372
RRC,2016-06-02,42.56,43.39,41.93,43.26,3289392
RSG,2016-06-02,48.4,48.71,48.3,48.68,1065233
RTN,2016-06-02,132.8,132.98,131.415,132.16,3434096
SBAC,2016-06-02,97.94,101.83,97.94,101.75,1107879
SBUX,2016-06-02,54.9,55,54.455,54.62,8307488
SCG,2016-06-02,70.09,70.22,69.4,70.07,783224
SCHW,2016-06-02,30.64,30.91,30.6,30.84,7579420
SEE,2016-06-02,46.27,46.72,45.92,46.72,1335483
SHW,2016-06-02,291.23,292.04,289.3075,292.03,534463
SIG,2016-06-02,98.66,99.03,84.8,92.23,11586734
SJM,2016-06-02,129.15,130.4,128.98,130.4,659757
SLB,2016-06-02,75.47,75.71,74.61,75.45,4827263
SLG,2016-06-02,101.19,102.06,100.12,102.06,626250
SNA,2016-06-02,163.38,163.38,160.15,162.29,645575
SNI,2016-06-02,64.11,65.41,64.1,65.37,1208448
SNPS,2016-06-02,51.67,52.42,51.67,52.4,812859
SO,2016-06-02,49.51,49.62,49.01,49.36,3547478
SPGI,2016-06-02,110.23,111.04,109.73,110.45,917424
SPG,2016-06-02,197.26,198.3,196.11,197.4,1115031
SRCL,2016-06-02,98.16,98.99,98.16,98.73,834385
SRE,2016-06-02,106.41,106.985,106.16,106.73,1180386
STI,2016-06-02,43.71,44.09,43.38,44.04,2133432
STT,2016-06-02,62.9,63,62.379,63,1632465
STX,2016-06-02,23.25,23.81,23.105,23.75,8292347
STZ,2016-06-02,153.56,154.72,152.84,154.15,1008343
SWKS,2016-06-02,67.03,67.56,66.26,66.58,2172276
SWK,2016-06-02,113.5,113.98,113.03,113.98,477368
SYF,2016-06-02,31.25,31.29,30.885,31.28,6289457
SYK,2016-06-02,111.8,112.67,111.29,112.66,1145836
SYMC,2016-06-02,17.16,17.42,17.04,17.37,7582357
SYY,2016-06-02,48.66,48.825,48.5,48.76,3043494
TAP,2016-06-02,101.82,101.97,100.94,101.94,902472
TDG,2016-06-02,266.37,267.31,263.31,265.84,9761017
TEL,2016-06-02,59.56,60.22,59.56,60.17,1184075
TGT,2016-06-02,67.74,68.42,67.74,68.32,13664111
TIF,2016-06-02,62.41,63.37,62.33,63.23,2860910
TJX,2016-06-02,76.48,77.13,76.28,77,2723577
TMK,2016-06-02,61.24,61.51,61.0401,61.51,691344
TMO,2016-06-02,152.58,153.7,152.31,153.55,809551
TPR,2016-06-02,39.31,39.87,39,39.77,3803975
TRIP,2016-06-02,66.79,68.7599,66.27,68.63,1284927
TROW,2016-06-02,76.55,76.94,76.19,76.94,1006727
TRV,2016-06-02,114.76,114.885,114.21,114.87,1130876
TSCO,2016-06-02,96.76,96.86,95.7301,96.65,604100
TSN,2016-06-02,64.4,64.4,62.49,62.6,4063045
TSS,2016-06-02,53.67,54,53.38,53.93,1075840
TWX,2016-06-02,76.12,76.75,75.9528,76.75,2979331
TXN,2016-06-02,60.84,60.9262,60.43,60.76,3583315
TXT,2016-06-02,38.13,38.51,37.8701,38.51,1025950
T,2016-06-02,38.73,38.84,38.58,38.84,12301701
UAA,2016-06-02,36.37,36.87,36.26,36.56,10277291
UAL,2016-06-02,44.92,45.59,44.86,45.17,3355673
UA,2016-06-02,33.67,34.32,33.66,34.22,2785411
UDR,2016-06-02,35.03,35.17,34.67,35.14,1808388
UHS,2016-06-02,135.56,137.54,135.26,137.37,730902
ULTA,2016-06-02,236.24,238.76,234.81,237.06,781182
UNH,2016-06-02,134.26,136.15,134.01,136.04,4015018
UNM,2016-06-02,36.62,36.87,36.49,36.85,1708465
UNP,2016-06-02,83.68,84.63,83.61,84.61,3506995
UPS,2016-06-02,102.74,103.2,102.69,103.05,2229427
URI,2016-06-02,69.03,71.18,68.68,71.09,1528553
USB,2016-06-02,42.88,43.095,42.695,43.06,4216540
UTX,2016-06-02,100.25,100.81,100.07,100.79,2468534
VAR,2016-06-02,82.52,83.64,82.52,83.64,587351
VFC,2016-06-02,62.12,62.89,62,62.74,2340367
VIAB,2016-06-02,44.64,45.11,44.12,45.09,2685977
VLO,2016-06-02,55.7,56.73,55.65,55.72,5520943
VMC,2016-06-02,116.25,116.61,114.67,115.51,1202417
VNO,2016-06-02,95.02,96.34,94.71,96.32,515865
VRSK,2016-06-02,79.1,79.99,79,79.98,480951
VRSN,2016-06-02,85.01,85.555,84.74,85.32,460775
VRTX,2016-06-02,93.64,95.88,93.11,95.82,1295054
VTR,2016-06-02,65.58,66,65.13,65.99,1454364
VZ,2016-06-02,50.47,50.77,50.12,50.77,8721138
V,2016-06-02,79.27,79.95,78.93,79.95,5627533
WAT,2016-06-02,138.13,140.11,138.13,139.76,623770
WBA,2016-06-02,78.2,79.5,78.025,79.1,4018577
WDC,2016-06-02,47.48,48.98,47.48,48.38,7597076
WEC,2016-06-02,60.36,60.47,59.62,60.18,2060669
WFC,2016-06-02,50.96,51.11,50.71,51.11,14206658
WHR,2016-06-02,175.22,175.8,173.25,175.03,526385
WLTW,2016-06-02,127.99,128.828,126.97,128.75,423625
WMB,2016-06-02,22.26,22.87,22.0101,22.6,5449181
WMT,2016-06-02,70.5,71,70.145,70.95,6508681
WM,2016-06-02,61,61.41,60.95,61.41,1385449
WRK,2016-06-02,39.16,39.9,39.16,39.87,1610591
WU,2016-06-02,19.42,19.52,19.345,19.48,3449671
WYNN,2016-06-02,96.84,99.87,96.01,99.41,2985406
WYN,2016-06-02,67.43,68.94,67.21,68.54,1591120
WY,2016-06-02,31.27,31.37,31.13,31.33,3071237
XEC,2016-06-02,114.53,117.28,113.8,117.23,886042
XEL,2016-06-02,41.42,41.49,40.985,41.4,2222718
XLNX,2016-06-02,46.79,47.38,46.54,47.12,3452017
XL,2016-06-02,34.06,34.37,33.88,33.94,2957412
XOM,2016-06-02,88.21,88.53,87.61,88.53,9837535
XRAY,2016-06-02,62.21,63.02,62.21,63,1013569
XRX,2016-06-02,39.92,40.56,39.84,40.56,1316787
XYL,2016-06-02,44.72,45.21,44.68,45.21,1007072
YUM,2016-06-02,82.28,82.76,81.56,82.46,2033064
ZBH,2016-06-02,122.15,122.91,121.67,122.91,862247
ZION,2016-06-02,28.29,28.67,28.15,28.67,2300653
ZTS,2016-06-02,47.89,48.18,47.66,48.13,1751077
AAL,2016-06-03,31.59,31.6,30.37,30.81,12424133
AAPL,2016-06-03,97.79,98.27,97.45,97.92,28504888
AAP,2016-06-03,151.67,152.67,149.73,150.71,895847
ABBV,2016-06-03,64.76,65.37,63.75,65,10621604
ABC,2016-06-03,76.7,77,76.27,76.54,1912637
ABT,2016-06-03,39.52,39.54,39.02,39.18,10841185
ACN,2016-06-03,118.88,119,117.91,118.9,1196682
ADBE,2016-06-03,99.52,99.52,97.89,98.7,2417036
ADI,2016-06-03,58.56,58.56,57.78,58.11,1462897
ADM,2016-06-03,43.43,43.87,43.37,43.6,4518449
ADP,2016-06-03,87.65,87.65,86.72,87.33,1399914
ADSK,2016-06-03,58.56,58.61,57.36,58.29,1172759
ADS,2016-06-03,223.48,224.39,221.05,223.6,536229
AEE,2016-06-03,49.58,50.25,49.5,50,1938696
AEP,2016-06-03,65.2,66.22,65.2,65.81,2307491
AES,2016-06-03,10.93,11.3,10.86,11.22,7127757
AET,2016-06-03,118.87,120.295,118.42,120.04,2887632
AFL,2016-06-03,68.97,69.34,68.53,69.12,1958477
AGN,2016-06-03,245.92,248.75,242.2,246.96,3967262
AIG,2016-06-03,57.08,57.53,56.69,57.26,6363540
AIV,2016-06-03,41.81,42.02,40.7,40.89,1387643
AIZ,2016-06-03,85.04,85.55,84.4301,85.01,605732
AJG,2016-06-03,47.94,48,47.44,47.86,1241186
AKAM,2016-06-03,54.46,54.58,52.99,53.55,1280602
ALB,2016-06-03,80,80.347,79.15,80,855054
ALGN,2016-06-03,79.6,79.6,78.275,78.4,897258
ALK,2016-06-03,65.9,65.96,64.27,65.08,1672786
ALLE,2016-06-03,67.86,68.11,67.34,67.89,333728
ALL,2016-06-03,67.02,67.705,66.64,67.43,1625737
ALXN,2016-06-03,156,156.25,150.6,153.89,1480549
AMAT,2016-06-03,24.41,24.47,24.11,24.39,16194520
AMD,2016-06-03,4.16,4.2,4.08,4.16,17561799
AME,2016-06-03,47.59,47.84,47.22,47.48,1104647
AMGN,2016-06-03,159.86,159.99,156.82,159.19,2149342
AMG,2016-06-03,170.32,171.87,167.27,171.52,557353
AMP,2016-06-03,100.1,100.68,99.02,100.5,1030394
AMT,2016-06-03,106.96,107.29,106.41,106.97,1438262
AMZN,2016-06-03,726.74,727,718.43,725.54,3367306
ANDV,2016-06-03,81.18,81.547,79.09,80.03,1911028
ANSS,2016-06-03,88.09,88.34,87.09,88.2,467673
ANTM,2016-06-03,132.41,132.905,131,131.84,1298584
AON,2016-06-03,108.88,108.9,107.79,108.72,657860
AOS,2016-06-03,41.2,41.275,40.945,41.01,1291558
APA,2016-06-03,55.92,56.34,54.165,54.58,2866324
APC,2016-06-03,51.82,52.21,50.758,51.45,3144888
APD,2016-06-03,143.39,143.5,142.27,143.25,508138
APH,2016-06-03,59.07,59.36,58.72,59.26,919419
ARE,2016-06-03,97.46,98.96,97.29,97.66,489934
ARNC,2016-06-03,28.32,28.71,27.84,28.56,6921584
ATVI,2016-06-03,38.69,38.91,37.63,37.81,9685230
AVB,2016-06-03,177.7,177.94,173.33,173.41,1065686
AVGO,2016-06-03,165.77,166,161.2,162.56,8298517
AVY,2016-06-03,75.37,75.84,74.87,75.75,827510
AWK,2016-06-03,75.84,76.75,75.82,76.46,1017371
AXP,2016-06-03,65.53,65.82,64.77,65.49,4352049
AYI,2016-06-03,253.37,255.01,251.08,254.69,261633
AZO,2016-06-03,766.15,769.66,758.21,761.31,310361
A,2016-06-03,45.73,45.85,45.19,45.72,2395816
BAC,2016-06-03,14.46,14.5,14.19,14.42,148600851
BAX,2016-06-03,43.15,43.58,43.07,43.48,3582733
BA,2016-06-03,126.42,127.58,125.95,127.38,5485569
BBT,2016-06-03,36.24,36.52,35.61,36.37,5551115
BBY,2016-06-03,32.36,32.48,31.79,32.35,2886747
BDX,2016-06-03,168.77,169.67,167.69,169.23,845550
BEN,2016-06-03,35.42,35.725,34.99,35.59,3194341
BF.B,2016-06-03,48.63,48.8538,48.515,48.64,2144506
BIIB,2016-06-03,289.51,292.69,283.79,290.23,1472999
BK,2016-06-03,41.27,41.64,40.96,41.52,7314696
BLK,2016-06-03,358.49,359.88,351.88,359.37,473860
BLL,2016-06-03,36.7,37.22,36.605,37.12,2461242
BMY,2016-06-03,72.76,73.37,72.325,72.89,5039457
BRK.B,2016-06-03,141.16,141.52,140.11,141.14,3153331
BSX,2016-06-03,22.98,22.99,22.725,22.8,13065059
BWA,2016-06-03,34.31,34.31,33.29,33.68,1778628
BXP,2016-06-03,127.93,128.66,126.88,127.78,736955
CAG,2016-06-03,46.1,46.78,46.01,46.51,2728125
CAH,2016-06-03,79.72,79.99,79.21,79.79,1987989
CAT,2016-06-03,73.65,75.14,73.1,75.04,6619331
CA,2016-06-03,32.61,32.65,32.255,32.58,2401941
CBG,2016-06-03,30.17,30.22,29.715,30.15,3019821
CBOE,2016-06-03,62.42,63.15,62.33,62.99,416709
CBS,2016-06-03,54.97,55,53.72,54.39,4480944
CB,2016-06-03,127.25,128,125.91,127.56,1188777
CCI,2016-06-03,91.44,92.89,91.44,92.76,2055274
CCL,2016-06-03,47.91,48.01,47.22,47.75,3349392
CDNS,2016-06-03,24.77,24.79,24.34,24.7,2224985
CELG,2016-06-03,108.1,108.32,106.11,107.59,3080697
CERN,2016-06-03,55.26,55.61,55,55.22,1038580
CFG,2016-06-03,22.83,23.23,22.52,23.14,7799762
CF,2016-06-03,27.93,28.7,27.61,28.61,4223257
CHD,2016-06-03,49.6,49.79,49.27,49.44,1313336
CHK,2016-06-03,4.26,4.3,4.07,4.09,25173674
CHRW,2016-06-03,73.26,73.42,72.96,73.36,2471154
CHTR,2016-06-03,227.41,227.81,224.12,224.95,1493535
CINF,2016-06-03,69.26,69.64,68.56,69.49,521533
CI,2016-06-03,128.97,130.28,128.9,129.7,1237661
CLX,2016-06-03,129.83,130.16,128.94,129.92,765586
CL,2016-06-03,71.42,71.79,71.25,71.6,2290916
CMA,2016-06-03,46.22,46.25,44.82,45.8,2869266
CMCSA,2016-06-03,31.835,31.89,31.5,31.78,11913268
CME,2016-06-03,97.21,97.42,95.91,96.81,1334590
CMG,2016-06-03,440.37,441.23,433.64,433.94,874751
CMI,2016-06-03,114.93,114.93,112.71,113.64,1586407
CMS,2016-06-03,42.31,43.125,42.3,42.82,2733686
CNC,2016-06-03,64.75,65.22,64.28,65.07,1610043
CNP,2016-06-03,22.75,23,22.7,22.91,2809949
COF,2016-06-03,72.28,72.38,70.475,71.6,3478328
COG,2016-06-03,24.79,24.85,23.97,24.23,5331970
COL,2016-06-03,88.24,88.24,87.33,87.57,848383
COO,2016-06-03,171.05,173.5,164.01,165.4,1376342
COP,2016-06-03,44.39,44.72,43.7,44.18,6086758
COST,2016-06-03,150.3,151.78,150.27,151.71,1964223
COTY,2016-06-03,26.64,26.79,26.19,26.27,694967
CPB,2016-06-03,60.79,61.86,60.68,61.69,1931595
CRM,2016-06-03,83,83.01,82.12,82.55,2826890
CSCO,2016-06-03,29.13,29.21,28.9,29.13,18677663
CSRA,2016-06-03,25.56,25.6199,24.99,25.32,1150576
CSX,2016-06-03,26.42,26.75,26.19,26.64,4857232
CTAS,2016-06-03,95.05,95.265,94.17,94.99,432109
CTL,2016-06-03,27.05,27.47,27.04,27.35,4518663
CTSH,2016-06-03,61.32,61.33,60.1,60.12,3859757
CTXS,2016-06-03,86.2,86.28,84.8,85.29,873456
CVS,2016-06-03,96.26,96.53,95.9,96.24,3868183
CVX,2016-06-03,100.65,101.14,100,100.66,4957789
CXO,2016-06-03,121.31,121.57,118.81,119.35,768353
C,2016-06-03,45.11,45.6,44.25,45.39,36961501
DAL,2016-06-03,42.22,42.4,41.25,41.57,15957966
DE,2016-06-03,84.87,86.2,84.7985,85.57,4244420
DFS,2016-06-03,56.63,56.66,55.4,56.46,2986332
DGX,2016-06-03,78.2,78.23,76.96,77.27,1562920
DG,2016-06-03,90.45,92,90.33,91.8,2031964
DHI,2016-06-03,30.89,31.11,30.35,30.99,3044910
DHR,2016-06-03,98.18,98.424,97.66,98.29,2297908
DISCA,2016-06-03,28.22,28.415,27.75,28.39,3731947
DISCK,2016-06-03,27.11,27.14,26.58,27.09,1801178
DISH,2016-06-03,53.42,54.41,52.44,54.3,5364693
DIS,2016-06-03,98.66,98.92,97.73,98.75,6857453
DLR,2016-06-03,97.5,98.64,96.93,98.44,1507063
DLTR,2016-06-03,90.91,91.91,90.76,91.08,1877104
DOV,2016-06-03,66.92,67.34,66.1,66.76,736356
DPS,2016-06-03,92.08,92.7924,91.93,92.71,657763
DRE,2016-06-03,24.04,24.359,23.92,24.15,1926254
DRI,2016-06-03,67.47,67.87,67.19,67.75,1093513
DTE,2016-06-03,92,93.27,91.94,92.83,641654
DUK,2016-06-03,79.64,80.46,79.62,80.08,4171028
DVA,2016-06-03,77.73,77.73,77.08,77.15,804600
DVN,2016-06-03,36.89,37.44,35.6,35.92,6990280
D,2016-06-03,72.17,73.31,72.005,72.97,3157573
EA,2016-06-03,76.7,76.7,75.43,76.36,1863915
EBAY,2016-06-03,24.21,24.25,23.745,23.98,6413580
ECL,2016-06-03,118.08,118.97,117.71,118.79,1091173
ED,2016-06-03,74.22,75.7261,74.22,75.35,2244853
EFX,2016-06-03,125.83,125.88,124.43,125.2,434927
EIX,2016-06-03,72.43,73,72.38,72.53,1391748
EL,2016-06-03,93.22,93.875,92.88,93.07,1290889
EMN,2016-06-03,73.63,73.71,72.22,72.77,986324
EMR,2016-06-03,52.18,52.34,51.5704,52.3,2543727
EOG,2016-06-03,80.24,80.8,79.11,79.71,2134529
EQIX,2016-06-03,367.55,368.87,362.14,364.69,593102
EQR,2016-06-03,67.01,67.01,64.79,64.97,2643399
EQT,2016-06-03,73.75,73.83,72.97,73.71,1031605
ESRX,2016-06-03,76.17,76.23,74.95,75.61,2810514
ESS,2016-06-03,218.3,220,212.84,213.24,1072513
ES,2016-06-03,55.93,56.6,55.93,56.16,1306761
ETFC,2016-06-03,27.38,27.38,26.23,26.69,4625347
ETN,2016-06-03,61.72,61.81,61.01,61.45,1809322
ETR,2016-06-03,77.63,78.75,77.56,78.24,1574287
EW,2016-06-03,102.08,102.19,100.39,101.53,1269386
EXC,2016-06-03,34.93,35.31,34.91,34.96,6505392
EXPD,2016-06-03,48.18,49.15,48.04,49.07,1696880
EXPE,2016-06-03,110.5,110.67,108.36,109.99,1527205
EXR,2016-06-03,94.04,94.81,93.34,93.56,855593
FAST,2016-06-03,46.5,46.6,45.625,46.2,2253430
FBHS,2016-06-03,58.48,58.69,57.85,58.37,513345
FB,2016-06-03,118.975,118.98,117.86,118.47,14135114
FCX,2016-06-03,11,11.28,10.91,11.11,34801475
FDX,2016-06-03,162.36,164.056,161,163.82,1430364
FE,2016-06-03,33.57,33.86,33.42,33.82,2509532
FFIV,2016-06-03,110.53,110.995,109.64,110.22,420781
FISV,2016-06-03,106.51,106.51,105.27,106.06,591475
FIS,2016-06-03,74.97,75.15,74.27,74.99,1256001
FITB,2016-06-03,18.86,18.88,18.34,18.82,8141849
FLIR,2016-06-03,31.04,31.16,30.88,31.1,438785
FLR,2016-06-03,52.38,52.67,51.52,52.41,1066942
FLS,2016-06-03,49,49.22,48.42,49.16,858957
FL,2016-06-03,55.19,55.28,54.68,54.85,1750461
FMC,2016-06-03,48.1,49,47.98,48.85,1701299
FOXA,2016-06-03,28.94,29.49,28.82,29.38,5960443
FOX,2016-06-03,29.82,29.82,29.21,29.6,1529180
FRT,2016-06-03,155.66,156.817,154.85,155.7,280430
FTI,2016-06-03,26.66,27.06,26.52,26.59,2357881
F,2016-06-03,13.14,13.14,12.9,13.04,39850658
GD,2016-06-03,140.01,140.87,138.76,140.23,2602403
GE,2016-06-03,30.02,30.05,29.81,29.94,23802487
GGP,2016-06-03,26.89,26.98,26.53,26.78,6187608
GILD,2016-06-03,86.85,86.98,85.55,86.15,7443788
GIS,2016-06-03,63.2,63.84,63.19,63.69,1979859
GLW,2016-06-03,20.99,21.13,20.77,21.08,6973217
GM,2016-06-03,30.09,30.15,29.51,29.6,18549620
GOOGL,2016-06-03,741.49,741.49,733.91,735.86,1230376
GOOG,2016-06-03,729.27,729.49,720.56,722.34,1226253
GPC,2016-06-03,96.46,96.5,95.63,96.16,582776
GPN,2016-06-03,78.39,78.59,75.61,76.06,2566088
GPS,2016-06-03,19,19.43,18.7,19.09,10804762
GRMN,2016-06-03,42.37,42.4999,41.8,42.38,969350
GS,2016-06-03,155.86,156.54,153.86,155.67,4329320
GT,2016-06-03,27.32,27.37,26.71,27.12,2757435
GWW,2016-06-03,229,229.775,226.18,227.79,458735
HAL,2016-06-03,42.15,42.97,41.78,42.85,9015746
HAS,2016-06-03,86.19,86.42,85.33,85.79,720936
HBAN,2016-06-03,10.39,10.4,10.1,10.36,13627367
HBI,2016-06-03,27.75,27.87,27.215,27.37,2331702
HCA,2016-06-03,79,79.03,78,78.14,1757611
HCN,2016-06-03,70.17,71.52,70.1,71.32,3062139
HCP,2016-06-03,33.52,34,33.36,33.57,2720061
HD,2016-06-03,132.53,132.73,130.92,131.74,4155852
HES,2016-06-03,59.33,59.7389,58.13,58.36,2079327
HIG,2016-06-03,44.4,44.58,44.01,44.32,1684396
HII,2016-06-03,156.65,158,156.44,157.59,335250
HOG,2016-06-03,45.82,46.05,45.06,45.79,1685710
HOLX,2016-06-03,34.71,34.79,33.98,34.32,3726998
HON,2016-06-03,114.75,114.98,113.7296,114.79,2149357
HPE,2016-06-03,18.4,18.5,18.28,18.35,9285495
HPQ,2016-06-03,13.47,13.53,13.32,13.44,10879956
HP,2016-06-03,58.91,59.71,58.09,58.79,2064261
HRB,2016-06-03,21.7,21.73,21.39,21.66,2290624
HRL,2016-06-03,34.46,34.84,34.36,34.67,2787473
HRS,2016-06-03,79.7,80.2,79.07,79.99,555624
HSIC,2016-06-03,87.99,88.15,87.5,87.935,774242
HST,2016-06-03,15.72,15.93,15.37,15.65,9276320
HSY,2016-06-03,92.75,93.81,92.75,93.5,1028584
HUM,2016-06-03,186.9,186.99,184.28,186.2,1094643
IBM,2016-06-03,152.4,153.04,151.7,152.89,2328256
ICE,2016-06-03,53.006,53.176,52.604,53.102,4876045
IDXX,2016-06-03,89.04,89.04,88.03,88.1,500240
IFF,2016-06-03,128.49,128.7099,127.28,128.33,581305
ILMN,2016-06-03,146.21,147,143.32,145.54,685370
INCY,2016-06-03,87.44,87.48,84.425,84.96,1226507
INFO,2016-06-03,33.95,34.06,33.73,33.96,182296
INTC,2016-06-03,31.74,31.74,31.395,31.62,15777539
INTU,2016-06-03,107.61,107.765,106.72,107.45,1733149
IPG,2016-06-03,23.9,23.94,23.45,23.51,4079846
IP,2016-06-03,42.9,42.98,42.4,42.93,2868428
IQV,2016-06-03,67.63,67.74,66.66,67.22,561133
IRM,2016-06-03,36.81,37.08,36.43,36.71,2229353
IR,2016-06-03,66.27,66.42,65.35,65.8,1659231
ISRG,2016-06-03,213.1365,213.1798,210.8565,212.2798,740727
ITW,2016-06-03,107.12,107.37,106.47,107.21,1239214
IT,2016-06-03,102.19,102.315,101.23,102.24,201226
IVZ,2016-06-03,30.4,30.55,30.01,30.41,5252854
JBHT,2016-06-03,81.68,82.09,80.14,82.01,500942
JCI,2016-06-03,45.445,45.4869,44.9162,45.2984,2121586
JEC,2016-06-03,51.07,51.75,50.49,51.5,1037892
JNJ,2016-06-03,114.47,115.39,114.115,114.76,6881721
JNPR,2016-06-03,23.37,23.42,23.2,23.34,2134092
JPM,2016-06-03,64.25,64.86,63.55,64.64,20261681
JWN,2016-06-03,39.13,39.94,39.0601,39.75,4453776
KEY,2016-06-03,12.42,12.73,12.39,12.71,10768253
KHC,2016-06-03,85,85.42,84.7,85.3,3031379
KIM,2016-06-03,28.95,29.31,28.695,28.88,2459559
KLAC,2016-06-03,73.13,73.21,72.64,73.1,654399
KMB,2016-06-03,128.11,130.17,128.005,130.08,1872105
KMI,2016-06-03,17.97,18.14,17.75,17.99,9299696
KMX,2016-06-03,51.67,51.815,50.53,51.54,3729437
KORS,2016-06-03,46.88,49.02,46.88,48.45,7149713
KO,2016-06-03,44.75,45.05,44.68,45.04,13434865
KR,2016-06-03,36.2,36.3538,36,36.25,4697144
KSS,2016-06-03,37.43,38.18,37.31,38.06,4478085
KSU,2016-06-03,91.74,92.27,90.3601,91.9,977542
K,2016-06-03,74.57,75.55,74.57,75.13,1636805
LB,2016-06-03,71.03,71.46,70.95,71.02,3057788
LEG,2016-06-03,50.75,51,50.15,50.26,765864
LEN,2016-06-03,44.7451,44.9314,43.8333,44.8137,1450565
LH,2016-06-03,129.77,129.77,127.59,128.9,813625
LKQ,2016-06-03,32.85,32.97,32.48,32.93,1298956
LLL,2016-06-03,139.29,142.2,138.54,141.97,670751
LLY,2016-06-03,75.5,75.6,74.25,75.12,5318973
LMT,2016-06-03,237.58,239.645,236.23,238.92,1516652
LNC,2016-06-03,45.06,45.06,43.75,44.43,3358035
LNT,2016-06-03,37.9,38.57,37.81,38.31,1384095
LOW,2016-06-03,80.47,80.56,79.56,80.01,3685315
LRCX,2016-06-03,83.28,83.38,82.52,83.1,1646908
LUK,2016-06-03,17.94,17.94,17.39,17.56,2136168
LUV,2016-06-03,41.91,41.97,41.11,41.7,5081794
LYB,2016-06-03,80.31,80.39,78.65,79.76,3455930
L,2016-06-03,40.16,40.385,39.86,40.26,678787
MAA,2016-06-03,102.71,102.99,99.59,100.25,880035
MAC,2016-06-03,77.46,78,76.75,77.21,1253163
MAR,2016-06-03,67.88,68.4,67,68.03,2902373
MAS,2016-06-03,32.13,32.13,31.75,32.03,2517493
MAT,2016-06-03,31.65,31.82,31.38,31.63,1847195
MA,2016-06-03,96.21,96.61,95.33,96.03,2814823
MCD,2016-06-03,121.09,121.67,120.34,121.35,4643011
MCHP,2016-06-03,51.7,51.99,51.33,51.81,1768235
MCK,2016-06-03,187.1,188.43,185.91,186.46,1497799
MCO,2016-06-03,98.66,98.94,97.79,98.76,904908
MDLZ,2016-06-03,45.02,45.25,44.82,45.24,4977585
MDT,2016-06-03,82.99,83.21,82.35,82.94,5343802
MET,2016-06-03,44.95,44.95,43.75,44.3,6599338
MGM,2016-06-03,24,24.15,23.54,24.06,5551680
MHK,2016-06-03,198.57,199.11,196.48,198.5,358039
MKC,2016-06-03,97.08,98.57,97.02,98.48,682751
MLM,2016-06-03,187.47,188.62,184.53,186.73,708429
MMC,2016-06-03,66.03,66.31,65.53,66.17,1372869
MMM,2016-06-03,168.05,168.66,167.51,168.38,1433491
MNST,2016-06-03,50.7833,51.1633,50.5299,50.9533,3068931
MON,2016-06-03,110.65,111.61,109.69,111,4982162
MOS,2016-06-03,25.28,26.73,25.25,26.7,6587553
MO,2016-06-03,64.5,65.5,64.39,65.3,6829496
MPC,2016-06-03,36.65,36.7099,35.17,35.46,5428370
MRK,2016-06-03,56.84,56.96,56.28,56.64,5436913
MRO,2016-06-03,13.36,13.57,13.07,13.32,14767936
MSFT,2016-06-03,52.38,52.42,51.6,51.79,23368291
MSI,2016-06-03,68.65,68.78,67.69,68.47,4249685
MS,2016-06-03,26.6,26.65,26.01,26.54,14562647
MTB,2016-06-03,118.48,118.48,115.78,118.29,756963
MTD,2016-06-03,376.17,376.17,372.02,374.1,217809
MU,2016-06-03,13.02,13.04,12.63,12.86,28326022
MYL,2016-06-03,44.95,45.29,43.53,44.52,2792743
M,2016-06-03,33.93,34.5593,33.84,34.33,7624356
NAVI,2016-06-03,13.57,13.61,13.05,13.26,2391488
NBL,2016-06-03,35.49,35.7,34.52,34.65,3206914
NCLH,2016-06-03,46.27,46.27,44.84,45.73,839003
NDAQ,2016-06-03,64.9,65.275,64.21,65.07,594093
NEE,2016-06-03,120.85,122.37,120.64,121.8,1961602
NEM,2016-06-03,33.87,35.46,33.74,35.4,11521211
NFLX,2016-06-03,100.99,101,98.53,99.59,9223994
NFX,2016-06-03,40.22,40.37,39.1,39.6,3111273
NI,2016-06-03,24.24,24.58,24.16,24.46,2724379
NKE,2016-06-03,54.29,54.57,53.4,53.45,17265816
NLSN,2016-06-03,53.63,53.8,53.4,53.7,1181636
NOC,2016-06-03,213.01,215.94,211.36,215.18,868430
NOV,2016-06-03,32.11,32.55,31.745,32.09,2698397
NRG,2016-06-03,17.3,17.57,17.06,17.39,6667953
NSC,2016-06-03,82.58,83.47,81.91,83.11,1555469
NTAP,2016-06-03,24.99,25.04,24.57,24.94,2755565
NTRS,2016-06-03,72.84,72.99,71.11,72.32,2163528
NUE,2016-06-03,49.32,49.91,48.88,49.88,2626048
NVDA,2016-06-03,46.68,46.74,45.66,46.48,11526864
NWL,2016-06-03,47.88,48.005,46.95,47.96,3564573
NWSA,2016-06-03,12.08,12.08,11.81,11.97,1736643
NWS,2016-06-03,12.4,12.45,12.14,12.33,693575
OKE,2016-06-03,43.78,44.28,43.61,44.03,2145351
OMC,2016-06-03,82.7,82.77,81.16,81.94,2028274
ORCL,2016-06-03,38.74,39.21,38.69,39.1,20739974
ORLY,2016-06-03,262.38,262.505,258.37,259.53,612164
OXY,2016-06-03,75.48,75.72,74.37,74.83,2562046
O,2016-06-03,62.04,63.28,62,63.05,2577621
PAYX,2016-06-03,54.65,54.82,54.2,54.71,1870207
PBCT,2016-06-03,15.76,15.8148,15.34,15.75,4260632
PCAR,2016-06-03,55.39,55.63,54.52,54.9,2999144
PCG,2016-06-03,61.05,61.84,61,61.55,3048742
PCLN,2016-06-03,1280.79,1303.77,1276.05,1301.71,596705
PDCO,2016-06-03,49.11,49.38,48.88,49.1,756483
PEG,2016-06-03,45.16,45.665,45.16,45.36,3057094
PEP,2016-06-03,101.92,102.83,101.92,102.53,4511654
PFE,2016-06-03,34.87,34.88,34.45,34.69,26923708
PFG,2016-06-03,43.27,43.27,42.54,42.82,1402481
PGR,2016-06-03,32.81,32.99,32.6,32.88,2866321
PG,2016-06-03,81.93,82.49,81.78,82.47,6306719
PHM,2016-06-03,18.89,18.89,18.39,18.79,2415703
PH,2016-06-03,115.98,116.12,115.17,116,661902
PKG,2016-06-03,69.55,69.68,68.69,69.26,1328245
PKI,2016-06-03,54.8,54.8,54.01,54.58,516451
PLD,2016-06-03,48.26,48.75,48.15,48.46,2766644
PM,2016-06-03,99.56,101.22,99.51,101.12,4792487
PNC,2016-06-03,88.61,88.82,87.11,88.57,2472889
PNR,2016-06-03,60.68,60.69,59.7201,60,1403279
PNW,2016-06-03,74.99,76.26,74.99,75.76,856984
PPG,2016-06-03,108.07,108.17,106.86,107.67,1338729
PPL,2016-06-03,38.94,39.42,38.89,39.3,5485305
PRGO,2016-06-03,97.8,98,95.88,97.23,1248458
PRU,2016-06-03,77.19,77.35,75.29,76.12,4225191
PSA,2016-06-03,258.28,261.5,258.28,260.26,759036
PSX,2016-06-03,80.61,80.89,79.39,80.13,2985053
PVH,2016-06-03,97.03,97.23,95.79,96.85,613810
PWR,2016-06-03,23.59,23.68,23.28,23.61,2099302
PXD,2016-06-03,159.63,160.45,158.1,159.75,1285634
PX,2016-06-03,109.58,110.57,109.58,110.24,1168150
PYPL,2016-06-03,38.44,38.59,37.8125,38.33,4986042
QCOM,2016-06-03,54.99,55.0093,54.47,54.94,10008119
QRVO,2016-06-03,54,54.67,52.73,53.67,2155098
RCL,2016-06-03,77.11,77.16,75.26,76.37,1478914
REGN,2016-06-03,405.83,407,393.21,400.75,1152972
REG,2016-06-03,78.01,78.82,77.6,78.22,582143
RE,2016-06-03,177.27,178.84,176.055,177.86,326887
RF,2016-06-03,9.71,9.77,9.5,9.73,20465095
RHI,2016-06-03,41.7,41.7,40.36,40.45,1749650
RHT,2016-06-03,77.94,78.32,77,78.2,971128
RJF,2016-06-03,54.59,55.6,54.18,55.34,1816738
RL,2016-06-03,96.02,96.38,95.005,95.81,1647878
RMD,2016-06-03,59.57,59.83,59.185,59.54,491996
ROK,2016-06-03,117.35,118.4,115.54,118.18,822031
ROP,2016-06-03,171.39,172.45,170.56,171.78,354975
ROST,2016-06-03,53.47,53.47,52.87,53.09,2591141
RRC,2016-06-03,43.26,43.99,42.61,43.24,2724462
RSG,2016-06-03,48.53,48.88,48.43,48.81,810530
RTN,2016-06-03,132.14,133.98,131.76,133.86,2434242
SBAC,2016-06-03,101.68,102.12,100.17,102,900134
SBUX,2016-06-03,54.71,55.08,54.4,54.61,6649224
SCG,2016-06-03,70.5,71.63,70.5,71.15,1335171
SCHW,2016-06-03,29.99,30.03,28.93,29.22,13893215
SEE,2016-06-03,46.65,46.66,46.26,46.46,1175252
SHW,2016-06-03,290.96,292.12,288.2,291,457338
SIG,2016-06-03,92.14,92.395,87.48,88.19,3836970
SJM,2016-06-03,130.51,131.93,130.19,131.72,448738
SLB,2016-06-03,75.7,76.1,74.86,75.63,4342153
SLG,2016-06-03,102.62,104.71,101.37,101.53,625443
SNA,2016-06-03,161.8,162.01,158.86,159.1,739299
SNI,2016-06-03,65,65.53,64.03,65.43,899789
SNPS,2016-06-03,52.2,52.35,51.7608,52.03,595615
SO,2016-06-03,49.71,50.43,49.71,50.18,4953420
SPGI,2016-06-03,110.02,110.33,108.51,109.64,1104707
SPG,2016-06-03,198.65,199.82,197.62,199.49,1374782
SRCL,2016-06-03,98.61,98.7,97.8725,98.55,1211060
SRE,2016-06-03,107.37,109.9,107.37,109.46,2043918
STI,2016-06-03,43.17,43.44,42.22,43.33,4249413
STT,2016-06-03,61.8,61.8,60.43,61.01,3327248
STX,2016-06-03,23.68,23.9,23.32,23.64,7702280
STZ,2016-06-03,153.75,154.48,153.04,153.4,1000765
SWKS,2016-06-03,67.74,68.5,66.27,66.94,3682635
SWK,2016-06-03,113.62,113.74,112.41,113.34,511845
SYF,2016-06-03,30.92,31.19,30.25,30.72,5753433
SYK,2016-06-03,112.37,113.62,111.85,113.56,1618505
SYMC,2016-06-03,17.22,17.26,16.98,17.26,6358426
SYY,2016-06-03,48.76,48.91,48.59,48.9,4232794
TAP,2016-06-03,101.42,102.6,101.42,102.47,830135
TDG,2016-06-03,265.01,265.7,262.1,264.38,1120315
TEL,2016-06-03,59.96,60.38,59.585,60.26,1430354
TGT,2016-06-03,68.38,69.03,68.07,68.65,7251048
TIF,2016-06-03,62.96,63.22,62.37,63.18,2177733
TJX,2016-06-03,76.46,76.88,76.26,76.43,2400852
TMK,2016-06-03,60.79,60.93,60.12,60.45,672543
TMO,2016-06-03,152.71,153.28,151.29,152.87,831669
TPR,2016-06-03,39.56,39.69,38.695,38.8,4713599
TRIP,2016-06-03,68.3,68.41,67.16,68.16,1404108
TROW,2016-06-03,75.8,76.27,74.97,75.98,1054215
TRV,2016-06-03,114.12,114.96,113.28,114.62,1087384
TSCO,2016-06-03,96.23,96.555,94.315,95.14,1109954
TSN,2016-06-03,62.65,63.43,61.66,63.21,4301105
TSS,2016-06-03,53.63,53.865,53.06,53.47,1071167
TWX,2016-06-03,76.24,76.25,74.61,75.84,3625200
TXN,2016-06-03,61.17,61.17,60.145,60.53,2749499
TXT,2016-06-03,38.46,40.02,38.02,39.96,6527449
T,2016-06-03,38.97,39.27,38.93,39.21,19244872
UAA,2016-06-03,36.44,36.85,36.3,36.4,11766090
UAL,2016-06-03,45.01,45.16,43.6,44.3,5640245
UA,2016-06-03,33.78,34.32,33.78,34.16,967862
UDR,2016-06-03,35.34,35.55,34.08,34.2,3735224
UHS,2016-06-03,137.15,137.815,135.18,135.38,487704
ULTA,2016-06-03,236.8,237.32,234.18,236.57,778378
UNH,2016-06-03,135.61,137.12,135.15,136.84,3625603
UNM,2016-06-03,36.3,36.3,35.49,35.69,2393055
UNP,2016-06-03,85.55,86.65,84.61,86.38,4946735
UPS,2016-06-03,102.62,103.25,101.95,103.12,2001862
URI,2016-06-03,70.98,71.64,69.07,71.27,1789450
USB,2016-06-03,42.28,42.51,41.77,42.37,11485567
UTX,2016-06-03,100.75,100.7799,99.89,100.43,2251459
VAR,2016-06-03,83.37,83.61,82.97,83.36,524565
VFC,2016-06-03,62.74,62.74,62.1034,62.32,1637934
VIAB,2016-06-03,44.79,45.18,43.68,45,2751660
VLO,2016-06-03,55.55,55.75,54.38,55.15,4541524
VMC,2016-06-03,115.51,116.03,114.25,115.7,723743
VNO,2016-06-03,96.29,97.6099,95.94,96,915928
VRSK,2016-06-03,79.43,80.03,79.03,79.78,1349671
VRSN,2016-06-03,84.75,85.355,83.94,84.61,398179
VRTX,2016-06-03,95.62,95.69,92.62,93.96,1473310
VTR,2016-06-03,66.65,67.5,66.42,67.28,2839665
VZ,2016-06-03,50.77,51,50.61,50.92,9500653
V,2016-06-03,79.55,80.2,79.16,79.94,7628027
WAT,2016-06-03,139.15,139.15,137.4,138.38,322957
WBA,2016-06-03,79.14,79.14,78.16,78.68,2488399
WDC,2016-06-03,48.51,48.51,47.07,47.77,4941873
WEC,2016-06-03,60.78,61.81,60.76,61.52,1498131
WFC,2016-06-03,50.17,50.31,49.61,50.19,25452559
WHR,2016-06-03,173.76,174.74,172.2,173.81,608430
WLTW,2016-06-03,127.81,127.85,126.005,127.48,496966
WMB,2016-06-03,22.71,22.91,22.22,22.83,4765240
WMT,2016-06-03,70.57,71.05,70.52,70.87,6374529
WM,2016-06-03,61.4,61.65,61.05,61.47,1308095
WRK,2016-06-03,39.95,39.96,39.11,39.74,753300
WU,2016-06-03,19.3,19.46,19.265,19.43,2491440
WYNN,2016-06-03,98.92,98.94,96.06,98.5,2769190
WYN,2016-06-03,68.29,68.45,66.86,67.49,1219915
WY,2016-06-03,31.35,31.62,31.04,31.12,3489433
XEC,2016-06-03,117.42,117.87,115.32,115.92,558234
XEL,2016-06-03,41.75,42.4,41.75,42.19,2656754
XLNX,2016-06-03,47.53,47.97,46.92,47.41,2963891
XL,2016-06-03,33.69,33.89,33.47,33.59,2528553
XOM,2016-06-03,88.44,88.83,88.03,88.37,9367092
XRAY,2016-06-03,62.85,62.945,62.41,62.65,803700
XRX,2016-06-03,40.36,40.46,39.94,40.24,985698
XYL,2016-06-03,45.21,45.54,44.97,45.48,1278447
YUM,2016-06-03,82.23,82.86,81.84,82.61,1328642
ZBH,2016-06-03,122.72,122.77,121.225,121.82,1246827
ZION,2016-06-03,28.12,28.38,27.45,28.34,4566664
ZTS,2016-06-03,48.09,48.11,47.43,47.93,2286990
AAL,2016-06-06,30.77,31.3,30.38,31.26,8335439
AAPL,2016-06-06,97.99,101.89,97.55,98.63,23292504
AAP,2016-06-06,150.71,150.72,148.51,150.24,855163
ABBV,2016-06-06,62.13,62.99,61.87,62.82,16403352
ABC,2016-06-06,76.3,76.645,75.95,76.45,1492281
ABT,2016-06-06,39.25,39.3799,39.05,39.17,9157051
ACN,2016-06-06,119,119.76,118.52,119.6,1202927
ADBE,2016-06-06,99.16,99.49,98.47,99.12,1395755
ADI,2016-06-06,58.05,58.4,57.04,57.09,4243465
ADM,2016-06-06,43.84,44.14,43.575,43.67,2995014
ADP,2016-06-06,87.52,88.0016,87.36,87.69,1392932
ADSK,2016-06-06,58.42,58.83,58.14,58.67,1606677
ADS,2016-06-06,223.61,227.337,221.39,226.45,370993
AEE,2016-06-06,49.47,49.78,49.27,49.54,1930104
AEP,2016-06-06,65.93,66.06,65.45,65.7,1960499
AES,2016-06-06,11.24,11.44,11.22,11.39,3685267
AET,2016-06-06,120.1,122.78,119.88,122.29,2408302
AFL,2016-06-06,69.36,69.8,68.87,69.35,1612274
AGN,2016-06-06,247,247.93,244.08,247.21,3042874
AIG,2016-06-06,56.97,57.6,56.97,57.29,5741822
AIV,2016-06-06,40.82,40.925,39.73,39.81,1863398
AIZ,2016-06-06,85.33,85.405,84.22,84.69,555796
AJG,2016-06-06,47.86,48.2,47.63,47.82,1022608
AKAM,2016-06-06,53.77,54.7297,53.17,54.53,909543
ALB,2016-06-06,80.48,82.16,80.1,80.96,1048046
ALGN,2016-06-06,78.41,79.02,77.91,78.7,701758
ALK,2016-06-06,65,65.25,64.23,65.21,1453500
ALLE,2016-06-06,68.14,68.175,67.47,67.9,447694
ALL,2016-06-06,67.53,68.02,67.42,67.62,1959601
ALXN,2016-06-06,154.02,155.78,152.14,154.99,1402295
AMAT,2016-06-06,24.42,24.53,24.095,24.17,13550487
AMD,2016-06-06,4.2,4.51,4.17,4.47,21329634
AME,2016-06-06,47.61,48.28,47.505,48.23,974430
AMGN,2016-06-06,159.58,160.75,158.89,160.19,1897638
AMG,2016-06-06,173.92,177.765,173.2,175.48,491096
AMP,2016-06-06,100.63,102.49,100.49,102.02,707254
AMT,2016-06-06,107.11,107.66,106.6605,107.2,1164508
AMZN,2016-06-06,726.5,731.5,724.42,726.73,2704806
ANDV,2016-06-06,80.26,80.74,78.85,80.14,1617977
ANSS,2016-06-06,88.3,88.93,88.14,88.44,313288
ANTM,2016-06-06,131.82,132.555,131.585,132.44,1134374
AON,2016-06-06,108.8,109.45,108.49,109.4,1124131
AOS,2016-06-06,41.315,41.57,41.015,41.425,1070754
APA,2016-06-06,55.47,55.84,54.87,55.62,2460123
APC,2016-06-06,52,53.45,51.93,53.28,3572628
APD,2016-06-06,143.87,145.88,143.87,145.56,722862
APH,2016-06-06,59.26,59.66,59.145,59.41,1267917
ARE,2016-06-06,97.92,98.435,96.04,96.51,532355
ARNC,2016-06-06,28.89,29.58,28.89,29.52,5103922
ATVI,2016-06-06,37.65,37.805,36.83,37.76,7727265
AVB,2016-06-06,173.36,174.37,168.16,170.23,1283640
AVGO,2016-06-06,163.4,163.94,161.02,162.84,3400956
AVY,2016-06-06,75.86,76.36,75.59,76,712781
AWK,2016-06-06,76.04,76.3299,75.5001,75.83,1038864
AXP,2016-06-06,65.55,66.2,65.5,65.94,3915959
AYI,2016-06-06,254.89,255.66,251.97,252.05,354483
AZO,2016-06-06,761.31,762.09,748.93,756.12,384346
A,2016-06-06,45.72,46.01,45.72,45.86,2359193
BAC,2016-06-06,14.44,14.7,14.37,14.52,80949339
BAX,2016-06-06,43.5,43.97,43.42,43.97,7498741
BA,2016-06-06,127.6,132.08,127.45,131.9,6996226
BBT,2016-06-06,36.43,37.015,36.19,36.78,3443017
BBY,2016-06-06,32,32.05,30.76,31.33,8113070
BDX,2016-06-06,168.93,170.3799,168.63,169.99,726576
BEN,2016-06-06,35.64,36.25,35.48,35.8,3433563
BF.B,2016-06-06,48.89,49.235,48.615,49.08,1069614
BIIB,2016-06-06,290,290.74,285.21,289.84,1618702
BK,2016-06-06,41.67,42.61,41.67,42.39,5050386
BLK,2016-06-06,358.88,364.48,358.88,362.06,435867
BLL,2016-06-06,37.11,37.22,36.9601,37.15,1833962
BMY,2016-06-06,73.42,75.12,73.41,74.29,9599927
BRK.B,2016-06-06,141.62,142.5,141.39,141.82,2686954
BSX,2016-06-06,22.8,22.83,22.655,22.75,10643150
BWA,2016-06-06,33.86,34.46,33.52,34.37,2069398
BXP,2016-06-06,127.67,128,126.18,127.06,761931
CAG,2016-06-06,46.44,46.65,46.12,46.3,1967949
CAH,2016-06-06,79.72,80.52,79.37,80.42,2021848
CAT,2016-06-06,75.36,76.53,75.11,76.42,4775107
CA,2016-06-06,32.53,32.795,32.53,32.71,1499095
CBG,2016-06-06,30.24,30.68,30.23,30.65,1896560
CBOE,2016-06-06,62.55,63.06,62.191,62.83,533796
CBS,2016-06-06,54.53,54.6899,53.77,54.03,4848164
CB,2016-06-06,127.53,127.92,126.08,126.8,1543447
CCI,2016-06-06,92.8,93.41,92.64,93.04,1990858
CCL,2016-06-06,47.1,47.39,46.83,47.07,4198451
CDNS,2016-06-06,24.87,25.145,24.79,24.88,2881541
CELG,2016-06-06,107.6,108.5,106.52,107.65,2767840
CERN,2016-06-06,55.21,55.54,54.91,55.2,1888986
CFG,2016-06-06,23.24,23.67,23.15,23.47,5449887
CF,2016-06-06,29.45,31.16,29.2,31.15,7725732
CHD,2016-06-06,49.4,49.7497,49.1675,49.305,1162304
CHK,2016-06-06,4.24,4.59,4.17,4.57,39899753
CHRW,2016-06-06,74.16,74.16,73,73.22,1340747
CHTR,2016-06-06,224.92,225.95,221.15,221.68,2636418
CINF,2016-06-06,69.49,69.81,69.13,69.39,366688
CI,2016-06-06,129.75,131.25,128.47,129.63,857626
CLX,2016-06-06,129.7,130.09,128.89,129.33,825066
CL,2016-06-06,71.6,72.07,71.41,71.84,2287978
CMA,2016-06-06,46,46.65,45.875,46.25,2772811
CMCSA,2016-06-06,31.855,31.95,31.61,31.7,11913202
CME,2016-06-06,96.72,96.98,96.09,96.78,1180312
CMG,2016-06-06,436.12,446.65,435.0198,445.27,800716
CMI,2016-06-06,114.14,116.43,113.67,116.3,1459370
CMS,2016-06-06,42.82,43.03,42.46,42.63,1532346
CNC,2016-06-06,65.01,66.68,64.722,66.65,1409887
CNP,2016-06-06,22.91,23.13,22.84,23.07,3501487
COF,2016-06-06,71.66,73.33,71.39,72.85,2422667
COG,2016-06-06,24.65,24.72,24.29,24.51,4479797
COL,2016-06-06,87.5,88.96,87,88.48,942943
COO,2016-06-06,165.4,166.1,162.88,163.07,756250
COP,2016-06-06,44.8,45.63,44.47,45.52,7813085
COST,2016-06-06,151.83,152.49,151.7111,152.24,1962091
COTY,2016-06-06,26.43,26.88,26.14,26.84,1502805
CPB,2016-06-06,61.58,61.85,61.08,61.42,1536022
CRM,2016-06-06,82.86,83.4,82.5,82.83,2585503
CSCO,2016-06-06,29.07,29.41,29.06,29.1,16167119
CSRA,2016-06-06,25.26,25.26,24.855,24.93,1223476
CSX,2016-06-06,26.69,26.8,26.24,26.5,7867424
CTAS,2016-06-06,94.99,95.539,94.4075,95.19,311980
CTL,2016-06-06,27.34,27.57,27.14,27.15,4337203
CTSH,2016-06-06,60.05,60.42,59.47,60.35,4511132
CTXS,2016-06-06,85.57,86.215,85.25,86.11,1292884
CVS,2016-06-06,96.52,96.7,95.985,96.31,4308532
CVX,2016-06-06,101.34,102.04,100.92,101.17,5948247
CXO,2016-06-06,121.1,121.11,119.15,120.51,1090849
C,2016-06-06,45.39,46.26,45.21,45.74,17321430
DAL,2016-06-06,41.54,41.6,41,41.28,11538361
DE,2016-06-06,85.75,87.805,85.7,87.48,4967685
DFS,2016-06-06,56.56,57.63,56.55,57.31,3137457
DGX,2016-06-06,77.27,78.02,77.1,77.77,794132
DG,2016-06-06,91.75,91.9263,90.25,90.87,2640255
DHI,2016-06-06,31.07,31.15,30.76,30.95,2587938
DHR,2016-06-06,98.3,99.32,98.3,99.03,2336898
DISCA,2016-06-06,28.54,28.89,28.04,28.88,4152339
DISCK,2016-06-06,27.13,27.57,27.055,27.54,2099873
DISH,2016-06-06,54.4,54.96,53.76,54.82,3380874
DIS,2016-06-06,98.96,99.12,98.465,98.78,4986555
DLR,2016-06-06,98.35,99.875,98.27,99.67,2850265
DLTR,2016-06-06,91.48,91.48,90.19,90.62,1305198
DOV,2016-06-06,67.23,69.89,66.92,69.8,2335549
DPS,2016-06-06,92.7,92.94,92.14,92.32,560857
DRE,2016-06-06,24.11,24.35,23.92,24.08,2065232
DRI,2016-06-06,67.82,67.88,66.96,67.35,1526244
DTE,2016-06-06,92.83,93.14,92.14,92.59,633867
DUK,2016-06-06,80.27,80.47,79.57,79.84,3007803
DVA,2016-06-06,77.01,77.32,76.01,77,1116498
DVN,2016-06-06,37.26,37.69,36.66,37.56,7977248
D,2016-06-06,72.89,73.2235,72.37,72.77,2032640
EA,2016-06-06,76.37,76.96,75.2,76.49,2817491
EBAY,2016-06-06,23.98,24.1,23.87,23.99,7058894
ECL,2016-06-06,119,120.34,118.48,120.13,1131536
ED,2016-06-06,75.16,75.55,74.59,75.04,1879768
EFX,2016-06-06,125.67,126.38,125.18,125.82,438071
EIX,2016-06-06,72.57,72.86,72.15,72.54,1339876
EL,2016-06-06,93.09,93.59,92.63,93.06,1308837
EMN,2016-06-06,73.12,74.23,72.94,73.92,1124987
EMR,2016-06-06,52.56,53.54,52.48,53.48,3596856
EOG,2016-06-06,80.61,81.42,79.97,81.27,2037527
EQIX,2016-06-06,365,370.24,364.87,369.29,1001821
EQR,2016-06-06,64.97,65.13,63.11,63.62,3481996
EQT,2016-06-06,74.61,74.61,73.44,74.08,862290
ESRX,2016-06-06,75.77,76.37,75.4,76,2511598
ESS,2016-06-06,212.94,214.19,208.32,210,592750
ES,2016-06-06,56.16,56.34,55.575,55.82,1497490
ETFC,2016-06-06,26.64,27.37,26.64,27.2,2901010
ETN,2016-06-06,61.74,62.76,61.56,62.67,1620120
ETR,2016-06-06,78.85,79.3,78,78.33,1139187
EW,2016-06-06,101.3,101.84,100.59,101.45,1052843
EXC,2016-06-06,35.05,35.25,34.82,35.02,3349204
EXPD,2016-06-06,49.52,49.63,48.81,49.48,1584073
EXPE,2016-06-06,109.83,109.97,108.32,109.76,2067181
EXR,2016-06-06,93.5,94.02,91.4,91.91,896582
FAST,2016-06-06,45.64,45.86,44.97,45.83,3461940
FBHS,2016-06-06,58.43,58.43,57.395,57.65,1090272
FB,2016-06-06,118.62,119.43,118.36,118.79,12744676
FCX,2016-06-06,11.38,11.68,11.37,11.65,43488509
FDX,2016-06-06,163.18,163.98,161.66,163.27,1473770
FE,2016-06-06,33.74,33.94,33.53,33.78,3216597
FFIV,2016-06-06,110.8,110.84,109.85,110.04,404009
FISV,2016-06-06,106.06,107.02,105.6611,106.63,663360
FIS,2016-06-06,74.95,75.8,74.75,75.28,1800928
FITB,2016-06-06,18.89,19.34,18.72,19.2,7680858
FLIR,2016-06-06,31.23,31.43,30.94,31.24,552588
FLR,2016-06-06,52.78,53.15,52.46,53.1,738205
FLS,2016-06-06,49.48,51.25,49.25,51.07,1704239
FL,2016-06-06,54.82,54.93,54.15,54.59,1399599
FMC,2016-06-06,49.05,50,48.86,49.67,1379395
FOXA,2016-06-06,29.48,29.59,29.34,29.44,4752257
FOX,2016-06-06,29.74,29.8,29.51,29.73,1371142
FRT,2016-06-06,156.3,156.91,154.126,155.16,347527
FTI,2016-06-06,27.02,27.895,27,27.8,4572222
F,2016-06-06,13.08,13.21,13.04,13.18,25588674
GD,2016-06-06,140.53,141.25,140.04,140.34,979923
GE,2016-06-06,30,30.23,29.95,30.12,18662105
GGP,2016-06-06,26.81,27.03,26.5,26.77,4174601
GILD,2016-06-06,86.17,87.87,86.1,87.6,8596714
GIS,2016-06-06,63.66,63.89,63.27,63.58,1649263
GLW,2016-06-06,21.16,21.3,21,21.06,8399492
GM,2016-06-06,29.85,30.04,29.72,29.99,10985800
GOOGL,2016-06-06,738.5,738.5,728.29,730.06,1499648
GOOG,2016-06-06,724.91,724.91,714.61,716.55,1566059
GPC,2016-06-06,96.07,97.28,95.66,96.97,615979
GPN,2016-06-06,76.46,77.24,76.3,77.15,1541868
GPS,2016-06-06,19.02,19.22,18.83,19.05,6142761
GRMN,2016-06-06,42.61,42.97,42.4,42.79,893014
GS,2016-06-06,156.25,157.9089,155.77,157.06,2540381
GT,2016-06-06,27.01,27.17,26.74,27.16,3701739
GWW,2016-06-06,226.61,228.99,225.05,228.6,468513
HAL,2016-06-06,43.13,44.995,43.105,44.89,13760893
HAS,2016-06-06,86.36,86.94,85.95,86.24,687739
HBAN,2016-06-06,10.38,10.6,10.36,10.53,7930103
HBI,2016-06-06,27.29,27.3999,27.05,27.28,2870946
HCA,2016-06-06,78.11,78.83,77.91,78.67,1298456
HCN,2016-06-06,71.21,71.4,69.61,69.82,2831073
HCP,2016-06-06,33.6,33.75,33.06,33.42,2501668
HD,2016-06-06,130.82,130.87,128.47,129.19,8051735
HES,2016-06-06,58.95,60.37,58.59,60.31,2926021
HIG,2016-06-06,44.35,44.745,44.34,44.44,1603731
HII,2016-06-06,157.85,158.95,157.25,158.42,314569
HOG,2016-06-06,44.65,45.15,43.87,45.08,3951830
HOLX,2016-06-06,34.45,34.63,34.25,34.49,1779162
HON,2016-06-06,114.98,115.77,114.76,115.54,1872037
HPE,2016-06-06,18.28,18.97,18.28,18.9,12841306
HPQ,2016-06-06,13.43,13.7,13.43,13.67,8693869
HP,2016-06-06,60.16,64.93,59.8101,64.74,2971562
HRB,2016-06-06,21.81,21.915,21.56,21.59,3307504
HRL,2016-06-06,34.57,34.67,33.92,34.01,3789602
HRS,2016-06-06,80,81.463,79.44,80.93,932505
HSIC,2016-06-06,87.9,88.595,87.57,88.355,684244
HST,2016-06-06,15.69,16.48,15.5,15.68,7827078
HSY,2016-06-06,93.5,93.99,92.79,93.29,1084141
HUM,2016-06-06,186.75,189.82,186.25,189.38,968760
IBM,2016-06-06,153.09,153.95,152.34,152.73,2378662
ICE,2016-06-06,53.064,53.156,52.35,52.9,4610010
IDXX,2016-06-06,88.06,88.47,87,88.04,509163
IFF,2016-06-06,128.88,129.64,128.28,128.84,495110
ILMN,2016-06-06,145.67,148.835,144.05,147.6,750506
INCY,2016-06-06,84.85,86,82.5201,85.49,1087116
INFO,2016-06-06,33.73,33.98,33.59,33.76,262901
INTC,2016-06-06,31.64,31.82,31.58,31.68,15139603
INTU,2016-06-06,107.36,108.39,107.08,108.13,1548909
IPG,2016-06-06,23.51,23.725,23.39,23.72,3913751
IP,2016-06-06,43,43.25,42.93,43.12,1945760
IQV,2016-06-06,67.46,67.54,66.72,67.21,801352
IRM,2016-06-06,36.78,36.9,36.4,36.43,2424150
IR,2016-06-06,65.94,66.08,65.24,65.9,3541392
ISRG,2016-06-06,212.1765,212.9081,210.4565,211.8731,471594
ITW,2016-06-06,107.3,108,107.15,107.76,1080715
IT,2016-06-06,102.62,102.89,102.16,102.23,214629
IVZ,2016-06-06,30.49,30.865,30.356,30.61,6585285
JBHT,2016-06-06,82.3,82.75,81.9,82.57,578527
JCI,2016-06-06,45.4555,45.6021,45.1413,45.3612,2966968
JEC,2016-06-06,51.62,51.98,51.39,51.96,840302
JNJ,2016-06-06,114.97,116,114.9301,115.77,6349758
JNPR,2016-06-06,23.36,23.52,23.24,23.32,2859934
JPM,2016-06-06,64.64,65.76,64.6,65.28,13193497
JWN,2016-06-06,39.85,40.22,39.29,39.84,3692863
KEY,2016-06-06,12.73,12.965,12.71,12.84,13909514
KHC,2016-06-06,85.5,85.6,84.69,84.99,2552651
KIM,2016-06-06,28.85,28.9899,28.5,28.71,2285839
KLAC,2016-06-06,72.93,73.31,72.68,72.74,749613
KMB,2016-06-06,129.8,130.74,129.285,130.17,1416066
KMI,2016-06-06,18.15,18.63,18.14,18.57,17257999
KMX,2016-06-06,51.27,52.005,50.74,51.92,2524836
KORS,2016-06-06,48.45,49.88,48.1575,49.59,5458393
KO,2016-06-06,45.09,45.4815,45.08,45.37,10310560
KR,2016-06-06,36.22,36.415,35.99,36.02,3684296
KSS,2016-06-06,37.63,37.77,37.13,37.34,4115017
KSU,2016-06-06,92.48,92.58,90.42,91.32,1358678
K,2016-06-06,75.14,75.34,74.33,74.52,1117400
LB,2016-06-06,70.8,71.27,69.99,70.43,3370962
LEG,2016-06-06,50.32,50.95,50.035,50.66,950995
LEN,2016-06-06,45.0294,45.1569,44.6863,44.9118,1293680
LH,2016-06-06,128.51,130.03,127.73,129.98,887521
LKQ,2016-06-06,32.9,32.9,32.45,32.5,2153741
LLL,2016-06-06,141.96,142.84,141.2,141.55,650475
LLY,2016-06-06,75.11,75.4962,74.2,74.84,3253932
LMT,2016-06-06,238.52,240.37,238.52,239.4,1154169
LNC,2016-06-06,44.55,45.67,44.45,45.49,1660157
LNT,2016-06-06,38.29,38.47,38.03,38.28,1291422
LOW,2016-06-06,79.15,79.26,77.96,78.45,6643199
LRCX,2016-06-06,83.23,83.43,82.15,82.32,1516725
LUK,2016-06-06,17.56,17.84,17.46,17.79,1538556
LUV,2016-06-06,41.5,41.86,41.21,41.77,3517178
LYB,2016-06-06,80.41,81.96,79.97,81.51,3380124
L,2016-06-06,40.33,40.45,40.015,40.2,957694
MAA,2016-06-06,99.94,100.58,97.05,98.15,711500
MAC,2016-06-06,77.33,77.83,76.67,76.93,1080864
MAR,2016-06-06,68.04,68.25,67.54,67.85,1827932
MAS,2016-06-06,32.04,32.17,31.405,31.58,3504841
MAT,2016-06-06,31.67,31.76,31.335,31.57,1857177
MA,2016-06-06,96.4,96.9744,95.98,96.64,2160834
MCD,2016-06-06,121.79,122.17,121.205,122,4901956
MCHP,2016-06-06,51.8,52.2,51.73,51.76,1847803
MCK,2016-06-06,186.64,187.69,185.78,187.17,748849
MCO,2016-06-06,98.81,101.36,98.81,101,1383766
MDLZ,2016-06-06,45.28,45.44,44.88,45.12,5831242
MDT,2016-06-06,82.7,83.43,82.69,83.32,5424530
MET,2016-06-06,44.32,45.05,44.26,44.79,4336137
MGM,2016-06-06,24,24.48,23.85,24.4,6331922
MHK,2016-06-06,199.52,199.52,196.19,197.21,345879
MKC,2016-06-06,98.39,98.435,97.12,97.52,544040
MLM,2016-06-06,186.23,188.19,184.41,187.13,634841
MMC,2016-06-06,66.14,66.44,66.02,66.3,1233265
MMM,2016-06-06,168.85,170.59,168.59,170.08,1510724
MNST,2016-06-06,50.8799,51.7166,50.8299,51.4533,10640019
MON,2016-06-06,109.39,110.66,108.6,108.76,4557032
MOS,2016-06-06,26.85,28.49,26.75,28.36,7450725
MO,2016-06-06,65.46,65.65,64.88,65.2,4813414
MPC,2016-06-06,35.68,35.7,34.72,35.29,4926254
MRK,2016-06-06,56.66,57.37,56.65,57.17,6904043
MRO,2016-06-06,13.65,14,13.52,13.96,16295363
MSFT,2016-06-06,51.99,52.35,51.89,52.13,18243271
MSI,2016-06-06,68.52,69.045,68.2,68.77,2766257
MS,2016-06-06,26.62,27.01,26.55,26.85,10174192
MTB,2016-06-06,118.71,120.65,117.98,119.98,685134
MTD,2016-06-06,375.7,378.73,372.909,377.99,154056
MU,2016-06-06,12.89,13.04,12.76,12.77,24861230
MYL,2016-06-06,45.12,46.55,44.8,46.52,4955902
M,2016-06-06,34.52,34.63,33.88,34.28,6255606
NAVI,2016-06-06,13.28,13.66,13.25,13.58,2431768
NBL,2016-06-06,35.18,35.96,34.905,35.95,3563936
NCLH,2016-06-06,45.5,45.56,44.77,45.4,1509346
NDAQ,2016-06-06,65.01,65.46,64.785,65.13,509182
NEE,2016-06-06,122.08,122.7,121.17,121.75,1409748
NEM,2016-06-06,35.3,35.6797,34.76,35.43,9727021
NFLX,2016-06-06,100.29,101.0712,99.72,100.74,6828128
NFX,2016-06-06,40.09,40.095,39.48,39.94,3067366
NI,2016-06-06,24.46,24.55,24.31,24.43,2004139
NKE,2016-06-06,53.77,54.54,53.69,54.3,13808332
NLSN,2016-06-06,53.83,54.43,53.72,54.3,2192065
NOC,2016-06-06,215.23,216.19,214.82,215.44,565540
NOV,2016-06-06,32.49,35.13,32.49,34.87,6680554
NRG,2016-06-06,17.5,17.9,17.44,17.87,6683409
NSC,2016-06-06,83.54,84.3,82.58,83.27,1493672
NTAP,2016-06-06,25.03,25.15,24.9,25.01,2618273
NTRS,2016-06-06,72.52,73.71,72.35,73.31,1085108
NUE,2016-06-06,49.89,50.5,49.8,50.42,2112450
NVDA,2016-06-06,46.6,46.96,46,46.24,8062841
NWL,2016-06-06,48.01,48.16,47.87,48.06,5026558
NWSA,2016-06-06,11.99,12.21,11.955,12.16,1380206
NWS,2016-06-06,12.35,12.555,12.35,12.52,540437
OKE,2016-06-06,44.42,45.74,44.3282,45.1,2280243
OMC,2016-06-06,81.97,82.64,81.5,82.44,1360024
ORCL,2016-06-06,39.19,39.64,39.12,39.44,16116913
ORLY,2016-06-06,258.96,259.34,257.14,258.77,633863
OXY,2016-06-06,75.56,76.18,75.22,75.41,3296114
O,2016-06-06,62.99,63.278,62.27,62.57,1528130
PAYX,2016-06-06,54.79,55.2,54.73,54.92,2177600
PBCT,2016-06-06,15.79,15.97,15.71,15.89,2728036
PCAR,2016-06-06,55.01,55.91,54.85,55.76,2001844
PCG,2016-06-06,61.51,61.8,60.98,61.3,1452969
PCLN,2016-06-06,1302.52,1351.74,1299.08,1349.1,842668
PDCO,2016-06-06,49.17,49.44,49.05,49.19,680235
PEG,2016-06-06,45.42,45.67,45.18,45.31,2393938
PEP,2016-06-06,102.54,103.06,102.23,102.7,2944217
PFE,2016-06-06,34.7,34.99,34.62,34.93,20423941
PFG,2016-06-06,42.98,43.72,42.86,43.46,954833
PGR,2016-06-06,32.86,33.04,32.71,32.77,1642697
PG,2016-06-06,82.4,82.83,82.2347,82.77,5292348
PHM,2016-06-06,18.85,18.89,18.62,18.71,5898295
PH,2016-06-06,116.37,117,115.98,116.26,976752
PKG,2016-06-06,69.49,69.948,69.09,69.75,959678
PKI,2016-06-06,54.63,54.77,54.36,54.64,646308
PLD,2016-06-06,48.5,48.65,47.885,48.32,2615005
PM,2016-06-06,101.22,101.69,100.02,100.32,5121077
PNC,2016-06-06,88.81,90.4315,88.73,89.93,1724307
PNR,2016-06-06,60.38,60.81,59.88,60.72,2124212
PNW,2016-06-06,75.77,75.98,74.95,75.26,606454
PPG,2016-06-06,108.1,108.87,107.68,108.12,935929
PPL,2016-06-06,39.3,39.52,39.04,39.22,4101484
PRGO,2016-06-06,98.09,99.35,97.27,99.26,1302612
PRU,2016-06-06,76.5,77.72,76.25,77.27,2131314
PSA,2016-06-06,260.51,262.74,256.31,257.41,714590
PSX,2016-06-06,80.61,80.77,80.085,80.76,2184989
PVH,2016-06-06,96.66,97.51,96.08,96.79,758446
PWR,2016-06-06,23.71,23.975,23.59,23.92,1275165
PXD,2016-06-06,161.56,162.46,159.91,160.89,1506839
PX,2016-06-06,110.58,112.27,110.51,111.65,1137613
PYPL,2016-06-06,38.47,38.49,37.98,38.1,5065932
QCOM,2016-06-06,54.98,55.37,54.66,54.89,7905117
QRVO,2016-06-06,53.81,55.11,53.81,54.81,1752347
RCL,2016-06-06,76.06,76.45,75.03,76.19,1797650
REGN,2016-06-06,401.75,404.54,396.71,403.89,594625
REG,2016-06-06,78.33,78.54,77.15,77.6,443126
RE,2016-06-06,178.41,178.725,177,177.64,446814
RF,2016-06-06,9.82,10,9.77,9.95,14497490
RHI,2016-06-06,40.62,41.06,40.33,40.89,917291
RHT,2016-06-06,78.21,78.45,77.722,78.13,971378
RJF,2016-06-06,55.43,56.69,55.2333,56.19,960276
RL,2016-06-06,96.27,97.42,95.555,96.33,1331607
RMD,2016-06-06,59.55,60.081,59.53,59.86,551866
ROK,2016-06-06,118.6,119.59,117.99,118.91,967352
ROP,2016-06-06,172.48,174.63,172.1801,173.78,503581
ROST,2016-06-06,53.2,53.345,52.06,52.34,3106786
RRC,2016-06-06,43.76,45.205,43.76,45.04,3580679
RSG,2016-06-06,48.83,49.09,48.83,49.03,877190
RTN,2016-06-06,133.22,134.41,133.01,133.79,2874035
SBAC,2016-06-06,102.47,102.62,101.95,102.15,601692
SBUX,2016-06-06,54.72,55.87,54.69,55.59,9900917
SCG,2016-06-06,71.07,71.37,70.52,70.99,921953
SCHW,2016-06-06,29.29,29.92,29.21,29.8,8125358
SEE,2016-06-06,46.5,46.69,45.55,45.8,2725430
SHW,2016-06-06,291.53,295.3,291,293.47,739567
SIG,2016-06-06,87.47,87.7399,84.27,86.39,4354597
SJM,2016-06-06,131.72,132.32,131.17,131.93,567724
SLB,2016-06-06,76.56,79.28,76.215,79.09,8019158
SLG,2016-06-06,101.69,102.18,99.93,100.44,583730
SNA,2016-06-06,159.57,159.68,158.27,159,358273
SNI,2016-06-06,65.81,66.14,65.14,65.57,648361
SNPS,2016-06-06,52.4,52.88,52.23,52.47,939610
SO,2016-06-06,50.41,50.41,49.852,50.13,4687350
SPGI,2016-06-06,110.13,110.8595,109.89,110.26,908190
SPG,2016-06-06,199.93,201.415,197.53,198.67,1370028
SRCL,2016-06-06,99.03,99.45,98.46,99.36,760772
SRE,2016-06-06,108.94,109.35,108.07,109.03,1677196
STI,2016-06-06,43.5,44.26,43.41,43.97,3303488
STT,2016-06-06,61.25,62.87,61.16,62.55,2650689
STX,2016-06-06,23.59,23.98,23.57,23.89,4050709
STZ,2016-06-06,153.45,155.27,153.45,155.1,1093093
SWKS,2016-06-06,66.94,67.26,66.06,66.11,1938338
SWK,2016-06-06,113.71,113.85,112.9101,113.73,501765
SYF,2016-06-06,30.73,31.09,30.7,31.03,6480582
SYK,2016-06-06,113.42,114.111,113.335,113.53,1490583
SYMC,2016-06-06,17.24,17.29,17.13,17.18,6036419
SYY,2016-06-06,49,49.14,48.63,48.78,3147883
TAP,2016-06-06,102.77,103.07,102.13,102.96,631686
TDG,2016-06-06,265,266.36,262.8,265.3,631871
TEL,2016-06-06,60.5,61.04,60.11,60.94,1485853
TGT,2016-06-06,68.62,69.22,68.23,68.81,5623944
TIF,2016-06-06,63.25,63.71,62.87,63.01,1671061
TJX,2016-06-06,76.65,76.71,75.53,76,2015396
TMK,2016-06-06,60.66,60.99,60.43,60.88,489850
TMO,2016-06-06,152.8,153.9,152.03,153.19,1015509
TPR,2016-06-06,38.81,38.91,38.08,38.38,4065144
TRIP,2016-06-06,68.63,71.61,67.92,71.46,3407673
TROW,2016-06-06,75.98,76.93,75.98,76.41,1036048
TRV,2016-06-06,115,115.33,114.12,114.33,1339185
TSCO,2016-06-06,95.27,95.61,93.79,95.31,903352
TSN,2016-06-06,61.3,62.34,60.32,60.88,6285208
TSS,2016-06-06,53.55,53.75,53.32,53.5,675140
TWX,2016-06-06,76.01,76.39,75.63,76.01,2235897
TXN,2016-06-06,60.68,61.47,60.55,61.29,8259172
TXT,2016-06-06,39.96,40.2,39.1,40.14,2543718
T,2016-06-06,39.22,39.475,39.18,39.34,16739113
UAA,2016-06-06,36.7,37.08,36.4605,36.81,10244387
UAL,2016-06-06,44.2,44.54,43.53,44.53,5251171
UA,2016-06-06,34.17,34.57,34.12,34.4,1956465
UDR,2016-06-06,33.93,34.045,33.155,33.42,2796044
UHS,2016-06-06,135.66,137.215,135.13,136.96,460627
ULTA,2016-06-06,238.66,238.75,234.63,236.74,490345
UNH,2016-06-06,136.92,138.39,136.51,138.15,2960016
UNM,2016-06-06,35.8,36.465,35.72,36.33,1803109
UNP,2016-06-06,86.42,87.14,85.93,86.85,4361504
UPS,2016-06-06,103,103.92,102.81,103.11,2172321
URI,2016-06-06,71.62,73.91,71.13,73.67,1667304
USB,2016-06-06,42.45,43.15,42.31,42.88,7748602
UTX,2016-06-06,100.74,101.57,100.51,101.36,3769349
VAR,2016-06-06,83.25,84.35,83.235,84.13,596599
VFC,2016-06-06,62.32,62.43,61.86,62.27,2072750
VIAB,2016-06-06,45,45.57,44.28,45.43,3603117
VLO,2016-06-06,55.2,55.29,53.97,54.92,5254772
VMC,2016-06-06,115.92,116.8699,115.25,116.39,508010
VNO,2016-06-06,96.05,96.24,94.79,95.74,1869817
VRSK,2016-06-06,79.72,80.16,79.38,79.9,704011
VRSN,2016-06-06,84.74,85.14,83.86,84.82,326458
VRTX,2016-06-06,94.49,96.49,92.47,96.09,1259856
VTR,2016-06-06,67.3,67.423,66.41,66.77,1549264
VZ,2016-06-06,51.06,51.085,50.65,50.71,10075570
V,2016-06-06,80.29,80.9,80.17,80.54,7620131
WAT,2016-06-06,138.26,139.37,137.44,138.78,279928
WBA,2016-06-06,78.68,79.21,78.41,78.66,2621034
WDC,2016-06-06,47.66,48.21,47.55,48.02,5781958
WEC,2016-06-06,61.39,61.75,60.95,61.11,1813059
WFC,2016-06-06,50.24,50.87,50.19,50.49,14528522
WHR,2016-06-06,173.9,175.95,172.75,174.83,499315
WLTW,2016-06-06,127.7,128.75,124.66,127.68,537212
WMB,2016-06-06,23.2,23.7,22.9301,23.38,8687660
WMT,2016-06-06,71.52,71.55,71,71.05,9017963
WM,2016-06-06,61.41,61.91,61.41,61.83,1323491
WRK,2016-06-06,40.03,40.32,39.685,40.24,1189263
WU,2016-06-06,19.48,19.64,19.41,19.6,1732494
WYNN,2016-06-06,96.99,99.4,96.25,98.69,2323231
WYN,2016-06-06,67.53,68.1,67.29,67.92,750875
WY,2016-06-06,31.14,31.38,31.06,31.14,3913217
XEC,2016-06-06,117.2,117.72,115.17,117.53,632954
XEL,2016-06-06,42.18,42.38,41.814,42.05,2238913
XLNX,2016-06-06,47.41,47.47,46.85,46.87,2768521
XL,2016-06-06,33.67,33.87,33.51,33.74,1893496
XOM,2016-06-06,88.87,89.5,88.69,89.34,8572963
XRAY,2016-06-06,62.64,62.97,62.465,62.75,843980
XRX,2016-06-06,40.4,41.32,40.4,41.2,1444981
XYL,2016-06-06,45.57,45.79,45.38,45.69,1002234
YUM,2016-06-06,82.68,83.48,82.41,83.19,1782385
ZBH,2016-06-06,121.81,122.29,121.15,121.54,2121741
ZION,2016-06-06,28.41,29.23,28.36,29.13,4002743
ZTS,2016-06-06,47.93,48.42,47.83,48.41,2006568
AAL,2016-06-07,31.46,32.87,31.1,32.36,12424206
AAPL,2016-06-07,99.25,99.87,98.96,99.03,22409450
AAP,2016-06-07,150.32,152.055,149.445,151.71,1136119
ABBV,2016-06-07,62.59,63.59,62.3,63.1,10980086
ABC,2016-06-07,76.39,76.54,75.92,76.22,1679403
ABT,2016-06-07,39.12,39.28,38.92,38.93,10202655
ACN,2016-06-07,119.94,120.15,119.24,119.65,1317339
ADBE,2016-06-07,99.51,99.67,98.47,98.52,2143943
ADI,2016-06-07,57.48,57.95,56.88,57.79,3267937
ADM,2016-06-07,43.79,43.88,43.5,43.66,2508775
ADP,2016-06-07,87.7,87.97,86.79,86.87,2480957
ADSK,2016-06-07,58.63,59,58.25,58.68,1354395
ADS,2016-06-07,226.6,226.75,223.75,225.61,378499
AEE,2016-06-07,49.46,49.92,49.35,49.48,1772687
AEP,2016-06-07,65.95,66.22,65.67,65.84,2182122
AES,2016-06-07,11.39,11.545,11.36,11.51,4208679
AET,2016-06-07,122.15,122.79,121.6,121.6,1823685
AFL,2016-06-07,69.54,69.74,69.225,69.31,1699705
AGN,2016-06-07,244.88,250.55,243.06,249.52,3526465
AIG,2016-06-07,57.31,57.58,57.05,57.06,5175783
AIV,2016-06-07,39.82,40.215,39.745,40.07,1049535
AIZ,2016-06-07,84.72,85.26,84.44,84.97,431416
AJG,2016-06-07,47.96,47.995,47.74,47.88,1110275
AKAM,2016-06-07,54.5,54.885,53.92,54.85,1238209
ALB,2016-06-07,81.39,81.82,80.8,81.29,853767
ALGN,2016-06-07,78.84,79.299,78.35,78.84,518668
ALK,2016-06-07,65,66.79,65,66.33,1813472
ALLE,2016-06-07,67.93,68.17,67.42,67.75,596715
ALL,2016-06-07,67.72,67.88,67.32,67.43,1484744
ALXN,2016-06-07,139.97,140.75,136.14,138.13,5632792
AMAT,2016-06-07,24.31,24.36,24.11,24.17,10476123
AMD,2016-06-07,4.56,4.67,4.47,4.51,20676178
AME,2016-06-07,48.36,48.93,48.36,48.75,1051580
AMGN,2016-06-07,159.13,159.64,158.28,158.89,1896652
AMG,2016-06-07,172.93,174.58,171,171.73,1958243
AMP,2016-06-07,102.15,102.43,101.48,101.75,600546
AMT,2016-06-07,107.27,108.27,106.939,107.87,1299737
AMZN,2016-06-07,729.89,730,720.55,723.74,2732463
ANDV,2016-06-07,80.58,83.14,80.31,82.47,2445495
ANSS,2016-06-07,88.48,88.87,88.23,88.49,409689
ANTM,2016-06-07,132.28,133.54,132.02,132.92,1577196
AON,2016-06-07,109.46,110.04,108.74,109.52,959097
AOS,2016-06-07,41.545,42.15,41.385,41.92,2395390
APA,2016-06-07,56.22,58.44,56.13,58.21,4089163
APC,2016-06-07,53.67,56,53.395,55.22,6953994
APD,2016-06-07,145.4,145.94,145.02,145.25,890625
APH,2016-06-07,59.28,59.86,58.99,59.68,1521003
ARE,2016-06-07,96.9,97.4,96.37,96.54,461927
ARNC,2016-06-07,29.37,29.55,29.22,29.37,3532056
ATVI,2016-06-07,37.95,38.5,37.94,38.13,7315913
AVB,2016-06-07,170.49,172.11,169.47,169.79,887266
AVGO,2016-06-07,163.34,165.95,162.81,164.84,3233976
AVY,2016-06-07,76,76.5,75.82,76.02,579192
AWK,2016-06-07,75.69,76.3701,75.57,75.97,809138
AXP,2016-06-07,66.15,66.6,65.88,65.89,3779456
AYI,2016-06-07,252.56,258.45,252.29,258.14,418329
AZO,2016-06-07,754.01,762.06,752.275,760.84,287877
A,2016-06-07,45.81,45.95,45.6099,45.75,1500872
BAC,2016-06-07,14.54,14.6,14.34,14.35,67447137
BAX,2016-06-07,43.94,44.19,43.77,43.93,3446910
BA,2016-06-07,132.41,133.39,131.82,131.93,4423983
BBT,2016-06-07,36.79,36.89,36.6,36.62,3992254
BBY,2016-06-07,31.45,31.79,31.2,31.59,4843064
BDX,2016-06-07,169.49,169.78,168.44,168.62,709647
BEN,2016-06-07,35.82,35.94,35.45,35.45,3221172
BF.B,2016-06-07,49.08,49.33,48.63,48.675,1712432
BIIB,2016-06-07,264.45,264.73,250.87,252.86,8876397
BK,2016-06-07,42.36,42.52,42.03,42.04,4630866
BLK,2016-06-07,363.26,363.64,358.81,359.06,484853
BLL,2016-06-07,37.25,37.47,37.06,37.26,2320576
BMY,2016-06-07,74.24,74.65,73.69,73.91,5037478
BRK.B,2016-06-07,142.16,142.49,141.39,141.41,2729798
BSX,2016-06-07,22.74,22.76,22.54,22.63,16328613
BWA,2016-06-07,34.36,35.035,34.21,34.85,2147242
BXP,2016-06-07,127.27,128.41,127.27,127.89,378224
CAG,2016-06-07,46.37,46.8,46.29,46.66,2442836
CAH,2016-06-07,80.1,80.41,79.715,80,2142684
CAT,2016-06-07,76.53,77.28,76.44,76.81,4235164
CA,2016-06-07,32.76,32.89,32.69,32.74,1642739
CBG,2016-06-07,30.67,31.14,30.67,30.97,2020404
CBOE,2016-06-07,62.7,62.98,62.32,62.43,305305
CBS,2016-06-07,54.09,54.19,53.46,53.52,5635193
CB,2016-06-07,127.02,127.37,126.34,126.4,1234234
CCI,2016-06-07,93.06,94.5,93.01,94.02,2047879
CCL,2016-06-07,47.51,47.9325,47.4275,47.5,5054502
CDNS,2016-06-07,25.07,25.18,24.78,24.86,2163329
CELG,2016-06-07,106.77,107.8,105.65,107.4,3978351
CERN,2016-06-07,55.23,57.13,55.23,56.97,2909333
CFG,2016-06-07,23.46,23.7,23.32,23.48,3722474
CF,2016-06-07,31.39,32.42,31.3,31.96,6240712
CHD,2016-06-07,49.41,49.625,49.2251,49.565,1239636
CHK,2016-06-07,4.67,4.86,4.55,4.67,44641770
CHRW,2016-06-07,73.13,73.16,72.7675,72.95,1284626
CHTR,2016-06-07,221.31,223.41,220.52,220.8,1914920
CINF,2016-06-07,69.38,69.63,69.33,69.57,579121
CI,2016-06-07,129.16,130.5,128.67,128.86,1189762
CLX,2016-06-07,129.58,129.82,129.02,129.36,859681
CL,2016-06-07,71.9,72.0235,71.47,71.59,2103343
CMA,2016-06-07,46.4,46.47,45.96,46.1,2031295
CMCSA,2016-06-07,31.675,31.8375,31.595,31.625,12818252
CME,2016-06-07,97.02,97.0224,95.99,96.04,882688
CMG,2016-06-07,446.56,447.08,432.52,433.39,944055
CMI,2016-06-07,116.5,117.82,116.02,117.15,974284
CMS,2016-06-07,42.75,42.965,42.44,42.58,1277309
CNC,2016-06-07,66.32,66.86,66.14,66.62,1311695
CNP,2016-06-07,23.17,23.22,23.03,23.11,3783957
COF,2016-06-07,73,73.06,72.32,72.35,2249696
COG,2016-06-07,24.61,25.82,24.47,25.43,5806474
COL,2016-06-07,88.74,89.06,88.415,88.57,439765
COO,2016-06-07,163.07,166.48,162.21,165.02,795414
COP,2016-06-07,45.97,47.57,45.8,47.54,11227765
COST,2016-06-07,152.08,153.85,151.9001,152.62,2113045
COTY,2016-06-07,26.3,26.86,26.3,26.36,809003
CPB,2016-06-07,61.66,62.05,61.4655,61.7,1432701
CRM,2016-06-07,82.98,83.34,82.76,83.14,2605421
CSCO,2016-06-07,28.9,29.35,28.82,29.07,21566590
CSRA,2016-06-07,24.91,25.04,24.75,24.78,2511422
CSX,2016-06-07,26.71,26.77,26.37,26.47,6609730
CTAS,2016-06-07,95.17,95.49,93.47,94.92,755779
CTL,2016-06-07,27.07,27.44,27.06,27.29,5174476
CTSH,2016-06-07,60.74,61.06,60.26,60.73,3233257
CTXS,2016-06-07,86.16,87.3,85.68,87.29,1863034
CVS,2016-06-07,96.59,97.52,96.33,96.62,5434926
CVX,2016-06-07,101.84,103.7,101.61,103.32,9806977
CXO,2016-06-07,121.72,126.47,121.08,126.26,1629104
C,2016-06-07,46.04,46.1,45.51,45.54,12089832
DAL,2016-06-07,41.35,42.81,41,42.1,11445909
DE,2016-06-07,87.28,87.85,87.05,87.31,2456254
DFS,2016-06-07,57.24,57.7729,57.08,57.35,1628766
DGX,2016-06-07,77.75,78.35,77.41,78.16,929283
DG,2016-06-07,90.85,91.31,90.37,90.56,2365274
DHI,2016-06-07,30.95,32.1,30.95,31.59,4452603
DHR,2016-06-07,99.18,99.89,99.03,99.45,1889786
DISCA,2016-06-07,28.18,28.2,27.64,27.85,5662643
DISCK,2016-06-07,27.04,27.07,26.505,26.83,2072334
DISH,2016-06-07,55.07,56.6,54.92,56.06,4470648
DIS,2016-06-07,99,99.04,98.32,98.35,5608418
DLR,2016-06-07,99.67,102.54,99.67,102.06,2440090
DLTR,2016-06-07,90.43,92.12,90.43,91.25,1412818
DOV,2016-06-07,70.1,70.76,69.92,70.5,1622091
DPS,2016-06-07,92.35,92.42,91.69,91.78,881267
DRE,2016-06-07,24.07,24.33,24.05,24.24,1821154
DRI,2016-06-07,67.58,67.785,67.22,67.45,1244120
DTE,2016-06-07,92.79,93.26,92.51,92.7,546912
DUK,2016-06-07,80.24,80.47,79.83,79.99,1957694
DVA,2016-06-07,77.03,77.16,76.73,76.94,742298
DVN,2016-06-07,37.96,39.1,37.82,38.76,9766370
D,2016-06-07,72.74,73.31,72.38,72.5,1911557
EA,2016-06-07,76.86,78.09,76.76,77.25,4215289
EBAY,2016-06-07,24.13,24.36,24.11,24.28,9760163
ECL,2016-06-07,120.25,120.97,119.71,120.81,950624
ED,2016-06-07,75.07,75.41,74.47,74.65,1690021
EFX,2016-06-07,125.82,125.98,124.65,125.17,612405
EIX,2016-06-07,72.53,72.9,72.21,72.44,1196885
EL,2016-06-07,93.35,93.77,92.97,93.12,1170613
EMN,2016-06-07,73.91,74.98,73.835,74.56,957302
EMR,2016-06-07,53.71,54.01,53.45,53.53,3272212
EOG,2016-06-07,81.99,85.63,81.91,85.42,4369451
EQIX,2016-06-07,369.2,374.39,369.05,370.95,568683
EQR,2016-06-07,63.88,64.29,63.62,64.16,2097022
EQT,2016-06-07,74.39,75.5,73.89,75.23,1929213
ESRX,2016-06-07,76.12,76.49,75.75,75.84,3132840
ESS,2016-06-07,210.99,212.38,208.68,209.2,396693
ES,2016-06-07,55.88,56.21,55.6,55.7,1132619
ETFC,2016-06-07,27.23,27.25,26.79,26.85,2294606
ETN,2016-06-07,62.85,63.36,62.5,62.53,1820063
ETR,2016-06-07,78.29,78.85,78.28,78.42,1439767
EW,2016-06-07,101.46,101.92,100.64,101.5,981090
EXC,2016-06-07,35.08,35.1,34.61,34.72,2934578
EXPD,2016-06-07,49.39,49.93,49.37,49.56,1339111
EXPE,2016-06-07,110,111.08,109.26,110.66,2065037
EXR,2016-06-07,92.33,92.8,91.78,91.97,697166
FAST,2016-06-07,45.78,46.01,45.54,45.74,2015963
FBHS,2016-06-07,57.59,58.71,57.53,58.42,988351
FB,2016-06-07,119.24,119.3,117.67,117.76,17103023
FCX,2016-06-07,11.32,11.47,11.171,11.24,32146267
FDX,2016-06-07,164.58,165.32,163.81,164.83,1502784
FE,2016-06-07,33.74,34.22,33.69,34.07,3686456
FFIV,2016-06-07,110.31,124.91,109.66,123.94,3469836
FISV,2016-06-07,106.58,107.38,106.43,106.51,620769
FIS,2016-06-07,75.28,75.75,75.1401,75.45,1589821
FITB,2016-06-07,19.04,19.23,18.99,19,6678221
FLIR,2016-06-07,31.23,31.6,31.23,31.57,579419
FLR,2016-06-07,53.15,53.55,53.1,53.43,707401
FLS,2016-06-07,51.09,52.07,50.98,51.77,1479811
FL,2016-06-07,54.36,55.64,54.24,55.18,2490005
FMC,2016-06-07,49.74,50.22,49.35,49.73,1094527
FOXA,2016-06-07,29.44,29.58,29.29,29.3,8910987
FOX,2016-06-07,29.73,29.89,29.63,29.68,2180954
FRT,2016-06-07,155.76,156.29,155.085,155.17,242519
FTI,2016-06-07,27.99,28.43,27.965,28.35,4022470
F,2016-06-07,13.23,13.45,13.18,13.38,27656945
GD,2016-06-07,140.75,141.81,140.56,141.06,1827134
GE,2016-06-07,30.14,30.41,30.13,30.14,25650883
GGP,2016-06-07,26.79,27.01,26.66,26.74,4146661
GILD,2016-06-07,87.54,88.24,86.9,87.5,7923780
GIS,2016-06-07,63.68,64.17,63.63,64.02,2000482
GLW,2016-06-07,21.1,21.3,21.06,21.09,10188947
GM,2016-06-07,30.16,30.38,29.95,30.24,14425689
GOOGL,2016-06-07,733.27,736.71,730.8,731.09,1215741
GOOG,2016-06-07,719.84,721.98,716.55,716.65,1336754
GPC,2016-06-07,97.29,97.78,97.1,97.47,349722
GPN,2016-06-07,77.21,77.45,76.76,76.94,1023602
GPS,2016-06-07,19.15,19.57,19.06,19.42,5342824
GRMN,2016-06-07,42.89,43.25,42.81,43.22,892187
GS,2016-06-07,157.2,157.47,155.17,155.17,2489706
GT,2016-06-07,27.19,27.6,27.04,27.34,2500618
GWW,2016-06-07,229,229.96,228.27,228.79,323729
HAL,2016-06-07,44.95,46.49,44.84,46.08,15583226
HAS,2016-06-07,86.23,87.235,86.14,86.95,707578
HBAN,2016-06-07,10.53,10.54,10.41,10.41,6659168
HBI,2016-06-07,27.09,27.43,26.9642,27.13,3170204
HCA,2016-06-07,78.59,79.66,78.59,79.24,1598786
HCN,2016-06-07,70.03,70.84,69.82,70.71,2405546
HCP,2016-06-07,33.44,34.175,33.44,34.06,2896832
HD,2016-06-07,129.38,130.8,129.32,129.92,4433982
HES,2016-06-07,60.91,61.76,60.2,61.57,3359592
HIG,2016-06-07,44.57,44.91,44.45,44.55,1787051
HII,2016-06-07,158.78,159.5,157.5,158.12,337931
HOG,2016-06-07,45.06,45.7295,44.62,45.4,2206367
HOLX,2016-06-07,34.4,34.84,34.275,34.28,2887123
HON,2016-06-07,115.54,115.88,115.325,115.35,2002504
HPE,2016-06-07,18.84,19.245,18.77,19.16,14286211
HPQ,2016-06-07,13.7,13.8,13.61,13.69,9551171
HP,2016-06-07,65,67.7,64.99,67.35,3601302
HRB,2016-06-07,21.58,21.7965,21.47,21.52,3879150
HRL,2016-06-07,34.01,34.62,33.93,34.4,3424361
HRS,2016-06-07,81.07,81.88,81.07,81.35,741877
HSIC,2016-06-07,88.19,88.41,87.5975,87.94,912188
HST,2016-06-07,15.68,15.95,15.66,15.74,7618124
HSY,2016-06-07,93.36,93.66,93.1,93.21,406796
HUM,2016-06-07,189.5,189.895,187.8,188.4,880943
IBM,2016-06-07,153.31,153.93,152.66,153.33,4464985
ICE,2016-06-07,52.902,53.412,52.856,53.058,3856050
IDXX,2016-06-07,88.38,89.3199,88.04,88.81,735775
IFF,2016-06-07,129.1,130.17,128.57,129.53,314914
ILMN,2016-06-07,147.13,147.51,144.02,144.95,847198
INCY,2016-06-07,85.5,86.22,82.2,82.44,1027876
INFO,2016-06-07,33.7,33.75,33.4,33.41,306964
INTC,2016-06-07,31.75,32.02,31.7,31.88,19339090
INTU,2016-06-07,108.3,108.95,108.24,108.45,1282573
IPG,2016-06-07,23.7,24.08,23.57,23.96,6584710
IP,2016-06-07,43.29,44.105,43.2,43.91,3864472
IQV,2016-06-07,67.14,67.34,66.76,67.24,1143870
IRM,2016-06-07,36.66,36.85,36.6,36.7,2020506
IR,2016-06-07,66.11,66.65,65.53,65.85,2114637
ISRG,2016-06-07,211.6698,212.3458,210.5565,211.9631,487236
ITW,2016-06-07,107.67,109.06,107.67,108.53,1797743
IT,2016-06-07,102.37,102.4,101.633,102.08,297223
IVZ,2016-06-07,30.65,30.7,29.84,29.85,5261566
JBHT,2016-06-07,82.49,83.52,82.47,82.97,478508
JCI,2016-06-07,45.4764,45.7173,45.4031,45.466,2592182
JEC,2016-06-07,51.88,52,51.55,51.77,619259
JNJ,2016-06-07,116.01,116.23,115.45,115.73,6417404
JNPR,2016-06-07,23.29,23.54,23.29,23.47,2899156
JPM,2016-06-07,65.45,65.74,65.04,65.06,9924106
JWN,2016-06-07,39.59,40.85,39.5,40.5,4164329
KEY,2016-06-07,12.87,12.88,12.68,12.69,9853646
KHC,2016-06-07,85.17,85.68,84.62,84.75,2454660
KIM,2016-06-07,28.7,28.95,28.67,28.86,1699648
KLAC,2016-06-07,72.7,73.17,72.69,72.96,630934
KMB,2016-06-07,130.24,130.78,129.93,130.21,1088935
KMI,2016-06-07,18.7,18.75,18.44,18.46,13279858
KMX,2016-06-07,51.92,53.5,51.895,52.96,3061606
KORS,2016-06-07,49.17,50.97,49.16,50.85,6035167
KO,2016-06-07,45.35,45.48,45.2,45.32,9812617
KR,2016-06-07,36.11,36.52,35.9215,36.29,3577233
KSS,2016-06-07,37.24,38.35,37.13,38.04,3660282
KSU,2016-06-07,91.53,92.29,91.48,91.87,800145
K,2016-06-07,74.53,75.46,74.4,75.16,1971457
LB,2016-06-07,70.02,70.57,70,70.26,2808462
LEG,2016-06-07,50.62,50.97,50.46,50.73,551995
LEN,2016-06-07,44.9412,46.6078,44.9412,46.0392,7118752
LH,2016-06-07,129.9,130.2,128.75,129.58,825376
LKQ,2016-06-07,32.47,33.24,32.47,33.05,2553802
LLL,2016-06-07,142.03,145.22,141.64,144.3,998047
LLY,2016-06-07,74.62,75.0499,74.51,74.7,2902857
LMT,2016-06-07,240.2,241.36,239.41,239.5,993428
LNC,2016-06-07,45.44,45.89,44.86,45.5,2029960
LNT,2016-06-07,38.27,38.699,38.215,38.52,1267201
LOW,2016-06-07,78.77,80.14,78.64,79.54,5259717
LRCX,2016-06-07,82.85,83.255,82.3,82.97,1694957
LUK,2016-06-07,17.77,17.98,17.68,17.94,1747508
LUV,2016-06-07,41.71,43.46,41.57,43.07,6401545
LYB,2016-06-07,81.87,82.87,81.17,82.31,3515440
L,2016-06-07,40.34,40.4,40.135,40.16,654029
MAA,2016-06-07,98.3,98.96,97.85,98.19,569728
MAC,2016-06-07,76.76,77.95,76.76,77.52,732713
MAR,2016-06-07,68.07,68.15,67.21,67.31,2302815
MAS,2016-06-07,31.61,32.15,31.48,31.93,3480609
MAT,2016-06-07,31.71,32.255,31.61,32.16,2872222
MA,2016-06-07,96.59,97.17,96.44,96.68,2394882
MCD,2016-06-07,122.34,123.38,121.9,121.9,4562104
MCHP,2016-06-07,51.91,52.94,51.88,52.81,2105277
MCK,2016-06-07,186.96,187.59,184.82,184.97,1147183
MCO,2016-06-07,101.3,101.4699,100.17,100.19,594198
MDLZ,2016-06-07,45.19,45.62,45.15,45.33,5203657
MDT,2016-06-07,83.33,84.13,83.24,83.72,5737994
MET,2016-06-07,45.02,45.03,44.5,44.55,5867295
MGM,2016-06-07,24.34,25,24.11,24.65,9880538
MHK,2016-06-07,197.76,201.41,197.27,200.56,582269
MKC,2016-06-07,97.76,98.35,97.42,97.87,552595
MLM,2016-06-07,186.99,188.27,185.84,187.06,525806
MMC,2016-06-07,66.76,66.84,66.45,66.6,1803718
MMM,2016-06-07,170.25,171.49,170.22,170.91,1723101
MNST,2016-06-07,51.6999,51.7766,51.0466,51.2733,6762558
MON,2016-06-07,108.5,109,107.34,107.4,4004888
MOS,2016-06-07,28.52,29.39,28.47,29.03,6580411
MO,2016-06-07,65.22,65.44,64.965,65.1,4177240
MPC,2016-06-07,35.46,36.875,35.34,36.65,5602247
MRK,2016-06-07,57.2,57.44,56.92,57,6252365
MRO,2016-06-07,14.15,14.745,13.97,14.62,24183967
MSFT,2016-06-07,52.24,52.73,52.1,52.1,20866770
MSI,2016-06-07,68.48,68.65,67.93,68.16,3356049
MS,2016-06-07,26.91,26.94,26.5,26.52,9949074
MTB,2016-06-07,120.13,120.25,118.43,118.49,801979
MTD,2016-06-07,378.38,378.97,376.125,377.58,118288
MU,2016-06-07,12.83,13.15,12.81,13,21409543
MYL,2016-06-07,46.28,46.68,45.42,46.61,4569970
M,2016-06-07,34.1,34.65,33.8928,34.32,5378433
NAVI,2016-06-07,13.58,13.67,13.285,13.42,2175294
NBL,2016-06-07,36.29,37.525,36.12,37.49,4876951
NCLH,2016-06-07,45.76,46.3,45.5701,45.91,1092674
NDAQ,2016-06-07,65.11,65.5,64.86,64.89,919702
NEE,2016-06-07,122.03,122.48,121.07,121.11,1682921
NEM,2016-06-07,35.07,35.37,34.8,34.95,6455655
NFLX,2016-06-07,101.2,101.63,99.77,99.89,6474742
NFX,2016-06-07,40.29,42.12,40.15,41.81,4594121
NI,2016-06-07,24.4,24.82,24.25,24.44,2415209
NKE,2016-06-07,54.16,54.3492,53.55,53.55,13333980
NLSN,2016-06-07,54.46,54.48,53.87,53.9,1852115
NOC,2016-06-07,215.52,216.69,215.52,215.69,700129
NOV,2016-06-07,35.21,36.53,35.17,36.26,5680108
NRG,2016-06-07,17.81,18,17.57,17.9,6320116
NSC,2016-06-07,83.31,84.78,83.31,83.74,1140554
NTAP,2016-06-07,25,25.2,24.93,25.04,2437995
NTRS,2016-06-07,73.49,73.49,72.55,72.61,805327
NUE,2016-06-07,50.26,50.65,50.13,50.37,2119444
NVDA,2016-06-07,46.52,46.78,46.31,46.33,4835017
NWL,2016-06-07,48.21,49.2,48.21,48.86,4169916
NWSA,2016-06-07,12.13,12.19,11.81,11.87,4646947
NWS,2016-06-07,12.52,12.52,12.18,12.23,894757
OKE,2016-06-07,45.37,46.06,45.03,45.76,2014604
OMC,2016-06-07,82.69,83.4,82.39,83.27,1474497
ORCL,2016-06-07,39.55,39.745,39.05,39.13,20009508
ORLY,2016-06-07,258.63,261.26,258.45,260.28,550104
OXY,2016-06-07,76,77.17,75.57,76.88,4531794
O,2016-06-07,62.92,63.29,62.75,63.19,1665437
PAYX,2016-06-07,54.96,55.435,54.92,55.11,2143972
PBCT,2016-06-07,15.85,15.9,15.76,15.77,1940866
PCAR,2016-06-07,55.82,56.7,55.82,56.18,1989697
PCG,2016-06-07,61.4,61.82,61.06,61.64,2347857
PCLN,2016-06-07,1348.01,1373.98,1345.01,1360,865528
PDCO,2016-06-07,49.1,49.37,49.1,49.21,731817
PEG,2016-06-07,44.29,44.84,44.05,44.18,3365888
PEP,2016-06-07,102.82,103.18,102.28,102.49,4078737
PFE,2016-06-07,34.84,34.99,34.75,34.84,23507519
PFG,2016-06-07,43.57,43.79,43.28,43.53,974511
PGR,2016-06-07,32.87,32.95,32.515,32.53,2811277
PG,2016-06-07,82.76,82.89,82.25,82.32,6327475
PHM,2016-06-07,18.69,19.78,18.62,19.37,11730274
PH,2016-06-07,116.6,117.41,116.03,116.12,811658
PKG,2016-06-07,70,71.295,69.77,71.08,1234776
PKI,2016-06-07,54.79,54.79,54,54.34,606428
PLD,2016-06-07,48.35,49.095,48.32,49.01,2748046
PM,2016-06-07,100.46,100.91,100.22,100.46,5551428
PNC,2016-06-07,89.9,90.3,89.07,89.1,1832316
PNR,2016-06-07,60.94,61.53,60.6,61.07,1688661
PNW,2016-06-07,75.27,75.8501,74.96,75.54,875919
PPG,2016-06-07,108.15,108.3599,107.37,107.77,1238473
PPL,2016-06-07,39.2,39.5,39.15,39.25,4206272
PRGO,2016-06-07,98.79,99.17,97.42,99.11,1491944
PRU,2016-06-07,77.55,77.56,76.8,76.82,1551848
PSA,2016-06-07,257.14,259.24,255.47,255.69,846107
PSX,2016-06-07,80.87,81.58,80.54,81.32,2708366
PVH,2016-06-07,95.66,97.67,94.535,97.2,810218
PWR,2016-06-07,23.92,24.305,23.845,24.1,2317311
PXD,2016-06-07,161.52,165.61,161,165.59,1895409
PX,2016-06-07,111.78,112.58,111.78,111.86,1101081
PYPL,2016-06-07,38.07,38.48,37.52,37.57,6324422
QCOM,2016-06-07,54.94,55.18,54.665,54.84,5400156
QRVO,2016-06-07,54.92,55.9,54.69,55.49,1185381
RCL,2016-06-07,76.18,77.12,76.0801,76.49,1041840
REGN,2016-06-07,400.9,402.39,394.12,394.47,664360
REG,2016-06-07,77.53,78.06,77.39,77.7,454090
RE,2016-06-07,177.1,178.12,176.06,176.31,485517
RF,2016-06-07,9.95,9.97,9.82,9.83,12400094
RHI,2016-06-07,40.88,41.3,40.75,41.29,807581
RHT,2016-06-07,78.18,78.91,77.76,78.87,930168
RJF,2016-06-07,56.4,56.4,55.32,55.32,856849
RL,2016-06-07,86.25,96.14,86.25,94.06,7916348
RMD,2016-06-07,59.91,60.16,59.59,59.88,491845
ROK,2016-06-07,119.25,120,118.765,118.83,686718
ROP,2016-06-07,174.19,174.91,173.6,174.02,362423
ROST,2016-06-07,52.38,53.4,52.27,53.18,3828160
RRC,2016-06-07,45.09,46.57,44.88,46.22,3845326
RSG,2016-06-07,49.03,49.29,48.99,49.15,756141
RTN,2016-06-07,133.97,135.27,133.92,134.49,1573685
SBAC,2016-06-07,102.72,104.64,102.515,104.42,861091
SBUX,2016-06-07,55.65,56.1,55.28,55.3,7173072
SCG,2016-06-07,70.99,71.11,70.65,70.75,997760
SCHW,2016-06-07,29.91,29.91,29.38,29.5,6489954
SEE,2016-06-07,45.88,46.15,45.57,45.98,2119123
SHW,2016-06-07,293.68,294.9499,293.12,293.83,585394
SIG,2016-06-07,86.5,86.71,84.15,85.9,2970985
SJM,2016-06-07,131.87,133.21,131.71,132.53,675002
SLB,2016-06-07,79.45,80.37,79.28,80.1,8546417
SLG,2016-06-07,100.49,101.39,99.47,100.79,380816
SNA,2016-06-07,159.25,159.94,158.82,159.5,406418
SNI,2016-06-07,65.5,65.5,64.78,64.84,450760
SNPS,2016-06-07,52.37,52.99,52.37,52.76,772865
SO,2016-06-07,50.15,50.45,50.01,50.09,3767866
SPGI,2016-06-07,110.33,110.62,109.52,109.62,757596
SPG,2016-06-07,198.67,200.87,198.65,199.51,882103
SRCL,2016-06-07,99.52,102.04,99.41,102,2014118
SRE,2016-06-07,108.84,109.37,108.5,108.69,809367
STI,2016-06-07,43.58,43.94,43.35,43.4,2945399
STT,2016-06-07,62.69,62.69,61.74,61.77,2170854
STX,2016-06-07,23.96,24.793,23.94,24.65,5741136
STZ,2016-06-07,152,153.245,149.26,151.11,3686660
SWKS,2016-06-07,66.39,68.96,66.17,68.67,3066195
SWK,2016-06-07,113.77,114.42,113.42,114.22,618526
SYF,2016-06-07,31.11,31.84,30.73,31.61,10576557
SYK,2016-06-07,113.53,113.5999,112.57,112.59,1407360
SYMC,2016-06-07,17.23,17.405,17.21,17.27,5895778
SYY,2016-06-07,48.64,48.98,48.59,48.68,2005664
TAP,2016-06-07,103.03,103.07,101.42,101.71,1575850
TDG,2016-06-07,265.75,267.15,263.975,266.67,623421
TEL,2016-06-07,61.09,62.17,61,62.07,2292319
TGT,2016-06-07,69.22,69.64,68.19,68.24,5375445
TIF,2016-06-07,63.07,64.42,63.04,64.3,1972241
TJX,2016-06-07,75.9,76.86,75.84,76.26,2300807
TMK,2016-06-07,60.92,61.15,60.69,60.94,367957
TMO,2016-06-07,153.2,153.61,152.53,152.69,1415582
TPR,2016-06-07,38.08,39.26,38.01,39.15,2795163
TRIP,2016-06-07,69.78,69.95,68.05,68.63,4475517
TROW,2016-06-07,76.42,76.47,75.36,75.47,885011
TRV,2016-06-07,114.61,115.01,114.23,114.59,1889295
TSCO,2016-06-07,95.72,96.87,95.59,96.31,735171
TSN,2016-06-07,60.97,61.83,60.72,60.84,4083134
TSS,2016-06-07,53.58,53.95,53.47,53.72,1300826
TWX,2016-06-07,75.83,75.92,75.13,75.19,2996089
TXN,2016-06-07,61.5,61.765,61.4,61.56,5021211
TXT,2016-06-07,40.25,40.527,39.935,39.96,1279762
T,2016-06-07,39.37,39.89,39.33,39.79,24912512
UAA,2016-06-07,37.31,37.9,36.66,37.77,10425090
UAL,2016-06-07,44.5,46.46,44.01,45.81,5863012
UA,2016-06-07,34.8,35.28,34.21,35.2,1441146
UDR,2016-06-07,33.52,33.775,33.29,33.42,2517003
UHS,2016-06-07,136.91,138,136.86,137.84,524680
ULTA,2016-06-07,236.79,239.95,236.5,239.18,716451
UNH,2016-06-07,138.16,138.5,136.88,136.94,2943165
UNM,2016-06-07,36.33,36.67,36.04,36.47,1508575
UNP,2016-06-07,86.68,88.08,86.68,87.57,3824473
UPS,2016-06-07,103.25,104.47,103.11,103.87,1920966
URI,2016-06-07,73.56,74.75,73.09,74.48,1220040
USB,2016-06-07,42.94,43,42.66,42.66,7263993
UTX,2016-06-07,101.78,102.3999,101.45,101.45,2539712
VAR,2016-06-07,83.41,84.7696,83.41,84.52,645830
VFC,2016-06-07,61.85,63.03,61.764,62.86,2061038
VIAB,2016-06-07,45.33,45.47,44.66,44.72,3311219
VLO,2016-06-07,55.11,56.145,54.92,55.64,5563256
VMC,2016-06-07,116.35,117.85,116.35,117.07,498637
VNO,2016-06-07,95.74,96.38,95.4,95.78,550762
VRSK,2016-06-07,79.9,80.11,79.38,79.62,759079
VRSN,2016-06-07,84.81,85.45,84.23,84.88,598039
VRTX,2016-06-07,95.22,95.85,93.56,94.77,1851959
VTR,2016-06-07,66.85,67.9,66.696,67.63,1553763
VZ,2016-06-07,50.6,51.985,50.6,51.75,15210890
V,2016-06-07,80.7,81,80.54,80.6,5515733
WAT,2016-06-07,138.49,138.94,137.74,138.21,203471
WBA,2016-06-07,79.21,79.985,79,79.12,2932152
WDC,2016-06-07,48.75,50.06,48.7,49.74,6945691
WEC,2016-06-07,61.18,61.5,60.76,60.9,1861095
WFC,2016-06-07,50.73,50.73,50.27,50.27,15310077
WHR,2016-06-07,174.61,179.35,174.31,177.93,857109
WLTW,2016-06-07,128.05,129.7,127.69,129.25,429443
WMB,2016-06-07,23.68,23.89,23.26,23.57,7338411
WMT,2016-06-07,71.1,71.31,70.85,71.03,7363374
WM,2016-06-07,61.64,62.16,61.64,62.07,2157077
WRK,2016-06-07,40.29,40.56,39.93,40.16,993429
WU,2016-06-07,19.61,19.66,19.53,19.62,2539377
WYNN,2016-06-07,98.38,101.98,98.13,101.11,3214419
WYN,2016-06-07,68.25,68.36,67.79,68.02,801006
WY,2016-06-07,31.22,31.32,31.09,31.2,3539928
XEC,2016-06-07,118.23,121.66,117.59,121.54,781296
XEL,2016-06-07,42.08,42.29,41.91,42.01,2169386
XLNX,2016-06-07,47.07,47.26,46.82,47.17,1633160
XL,2016-06-07,33.75,33.75,33.375,33.39,2811468
XOM,2016-06-07,89.75,90.92,89.71,90.71,12889082
XRAY,2016-06-07,62.84,63.2,62.67,62.79,1006012
XRX,2016-06-07,41.32,41.32,40.76,41.12,1036476
XYL,2016-06-07,45.7,46.075,45.64,45.98,719121
YUM,2016-06-07,83,84.245,83,83.64,2910640
ZBH,2016-06-07,121.05,121.12,116.22,119.43,4130676
ZION,2016-06-07,29.46,29.46,28.98,29.03,3671593
ZTS,2016-06-07,48.08,48.525,47.89,48.35,2433152
AAL,2016-06-08,32.63,32.97,32.22,32.51,8173130
AAPL,2016-06-08,99.02,99.56,98.68,98.94,20848131
AAP,2016-06-08,151.5,154.19,151.475,153.52,1850323
ABBV,2016-06-08,62.21,62.3,61.37,61.73,13172984
ABC,2016-06-08,76.31,76.64,75.87,76.25,2048296
ABT,2016-06-08,38.9,39.06,38.65,38.91,9133984
ACN,2016-06-08,119.59,119.95,118.54,119.32,2072203
ADBE,2016-06-08,98.45,98.91,97.99,98.68,2078746
ADI,2016-06-08,57.88,58.12,57.5,57.78,1241199
ADM,2016-06-08,43.86,44.1,43.6,43.82,3194714
ADP,2016-06-08,86.6,87.23,86.31,87.22,1797346
ADSK,2016-06-08,58.64,58.825,58.21,58.53,796424
ADS,2016-06-08,225.73,227,222.52,223.79,482644
AEE,2016-06-08,49.49,49.7,49.29,49.68,809036
AEP,2016-06-08,65.75,66.2,65.68,66.2,1555708
AES,2016-06-08,11.55,11.55,11.38,11.43,4651352
AET,2016-06-08,121.54,123.18,121.2,122.72,2467370
AFL,2016-06-08,69.23,69.955,69.09,69.9,1809726
AGN,2016-06-08,249.66,251.2299,248.71,249.95,2516532
AIG,2016-06-08,57.06,57.3401,56.84,56.93,5734263
AIV,2016-06-08,39.96,40.45,39.69,40.38,978456
AIZ,2016-06-08,85.05,85.43,84.62,85.08,498498
AJG,2016-06-08,47.82,48.135,47.675,47.92,840240
AKAM,2016-06-08,54.99,55.4,54.81,54.92,1237399
ALB,2016-06-08,81.61,82.37,80.82,81.21,1524294
ALGN,2016-06-08,78.97,79.58,78.4,79.37,481637
ALK,2016-06-08,66.31,67.43,66.06,66.39,1553947
ALLE,2016-06-08,67.69,69.1,67.495,69.01,715429
ALL,2016-06-08,67.21,67.88,67.11,67.68,1645524
ALXN,2016-06-08,138.14,139.79,137.91,138.88,2953708
AMAT,2016-06-08,24.2,24.3,24.09,24.23,8014917
AMD,2016-06-08,4.54,4.56,4.38,4.46,16074328
AME,2016-06-08,48.86,49.355,48.85,49.23,941507
AMGN,2016-06-08,158.48,158.94,157.54,158,2475994
AMG,2016-06-08,172.57,174,169.19,170.94,592229
AMP,2016-06-08,101.53,102.51,100.77,101.44,691262
AMT,2016-06-08,107.84,108.31,107.23,107.56,1225741
AMZN,2016-06-08,726.4,729.42,721.6,726.64,2223366
ANDV,2016-06-08,82.73,83.155,80.455,80.83,1562755
ANSS,2016-06-08,88.71,88.9025,88.1,88.82,300137
ANTM,2016-06-08,132.25,134.25,132.0001,134.2,1558836
AON,2016-06-08,109.28,110.02,108.94,109.77,1189103
AOS,2016-06-08,41.875,42.595,41.875,42.58,1949432
APA,2016-06-08,59,59.02,56.69,57,3499038
APC,2016-06-08,56.24,57,54.9,55.18,4169057
APD,2016-06-08,145.75,147.2,145.01,146.89,800153
APH,2016-06-08,59.67,60.17,59.67,60.11,1182088
ARE,2016-06-08,96.47,97.35,96.13,97.09,429970
ARNC,2016-06-08,29.94,30.225,29.64,29.67,5350567
ATVI,2016-06-08,38.1,38.2399,37.54,38.12,11260501
AVB,2016-06-08,168.3,169.77,166.59,169.61,952890
AVGO,2016-06-08,164.09,164.62,163.34,163.7,2562015
AVY,2016-06-08,76.13,76.6,75.62,76.46,341834
AWK,2016-06-08,75.87,76.75,75.69,76.71,796119
AXP,2016-06-08,65.94,66.58,65.94,66.26,2601058
AYI,2016-06-08,258.55,260.26,257.085,259.45,244973
AZO,2016-06-08,758.34,763.56,757.49,760.58,205746
A,2016-06-08,45.75,46.18,45.71,46.15,1552146
BAC,2016-06-08,14.35,14.46,14.3,14.43,58292864
BAX,2016-06-08,43.86,44.62,43.81,44.6,4372477
BA,2016-06-08,132.52,133.53,132.04,133,3883726
BBT,2016-06-08,36.54,36.79,36.46,36.61,2847429
BBY,2016-06-08,31.78,31.8,31.36,31.42,3348974
BDX,2016-06-08,168.52,170.24,168.2,170.14,583869
BEN,2016-06-08,35.44,35.71,35.165,35.25,1745558
BF.B,2016-06-08,49.005,50.68,48.505,50.4,2961362
BIIB,2016-06-08,255.03,256.79,251.41,254.17,3610356
BK,2016-06-08,42.03,42.33,41.95,42.06,3536062
BLK,2016-06-08,358.56,361.67,358.4,360.35,335915
BLL,2016-06-08,37.235,37.5,36.995,37.48,1935848
BMY,2016-06-08,73.96,73.99,73.28,73.41,5702712
BRK.B,2016-06-08,141.57,142.69,141.53,142.53,2390559
BSX,2016-06-08,22.65,22.92,22.5,22.8,11576603
BWA,2016-06-08,35.05,35.36,34.59,34.62,1474947
BXP,2016-06-08,127.78,128.2799,127.62,128.07,481311
CAG,2016-06-08,46.63,46.93,46.51,46.74,1994609
CAH,2016-06-08,79.85,80.13,79.5,79.66,3437888
CAT,2016-06-08,77.5,78.7,77.26,78.11,5987837
CA,2016-06-08,32.69,33.09,32.57,33.09,2886102
CBG,2016-06-08,31,31.23,30.937,31.04,1709833
CBOE,2016-06-08,62.51,63.09,62.37,63,345877
CBS,2016-06-08,53.43,53.885,53.185,53.53,3613090
CB,2016-06-08,126.2,127.08,126.12,126.92,1141136
CCI,2016-06-08,94.09,94.75,93.73,93.99,1431153
CCL,2016-06-08,47.41,47.85,47.23,47.68,3046433
CDNS,2016-06-08,24.93,24.94,24.72,24.88,2065844
CELG,2016-06-08,107.42,107.4925,106.2001,106.78,3505319
CERN,2016-06-08,57.01,57.32,56.83,57.09,2071451
CFG,2016-06-08,23.49,23.69,23.36,23.46,3343393
CF,2016-06-08,31.97,32.08,30.58,31.08,3669507
CHD,2016-06-08,49.445,49.575,49.245,49.435,1862640
CHK,2016-06-08,4.89,5.14,4.83,4.97,46179150
CHRW,2016-06-08,72.95,73.7,72.81,73.67,1759496
CHTR,2016-06-08,218.13,223.16,218.04,223.08,2846450
CINF,2016-06-08,69.74,70.15,69.46,70.15,554877
CI,2016-06-08,128.82,131.4,128.44,131.17,1243414
CLX,2016-06-08,129.08,130.149,128.71,130.11,541771
CL,2016-06-08,71.46,72.095,71.35,72,1907257
CMA,2016-06-08,46.08,46.53,45.84,46.21,1802148
CMCSA,2016-06-08,31.64,31.76,31.53,31.61,13385122
CME,2016-06-08,95.25,95.86,95.24,95.39,939273
CMG,2016-06-08,433,434.8718,423,429.2,990189
CMI,2016-06-08,118,119.91,118,118.87,1837845
CMS,2016-06-08,42.64,42.89,42.49,42.83,1244550
CNC,2016-06-08,66.63,68.27,66.46,68.22,1582874
CNP,2016-06-08,23.13,23.26,23.09,23.26,2915578
COF,2016-06-08,71.75,72.56,71.425,72.1,3190462
COG,2016-06-08,25.7,25.86,24.99,25.03,4667821
COL,2016-06-08,88.81,90.47,88.54,90.37,1200579
COO,2016-06-08,164.54,165.41,164,164.92,301592
COP,2016-06-08,47.95,48.45,47.44,47.49,9641001
COST,2016-06-08,152.68,153.47,152.05,153.37,1528305
COTY,2016-06-08,26.46,26.46,26.14,26.31,752693
CPB,2016-06-08,61.52,61.74,61.23,61.7,1240816
CRM,2016-06-08,83.13,83.56,82.935,83.35,2344614
CSCO,2016-06-08,29.09,29.27,29.06,29.14,17772913
CSRA,2016-06-08,24.72,24.86,24.19,24.51,2621341
CSX,2016-06-08,26.46,27.26,26.37,27,7618392
CTAS,2016-06-08,95.03,95.16,94.6,95.15,475595
CTL,2016-06-08,27.4,27.45,27.02,27.04,4554999
CTSH,2016-06-08,60.72,61.76,60.61,61.62,3670837
CTXS,2016-06-08,87.39,88.4535,86.48,88.18,1551562
CVS,2016-06-08,96.65,98.41,96.6201,98.31,5693472
CVX,2016-06-08,103.55,104.08,102.67,103.09,6318120
CXO,2016-06-08,127.75,129.07,125.82,126.29,1807131
C,2016-06-08,45.48,45.9,45.295,45.56,13147321
DAL,2016-06-08,42.2,42.45,41.095,41.85,13862297
DE,2016-06-08,87.97,88.1999,86.42,87.18,3511275
DFS,2016-06-08,57.23,57.63,57.05,57.39,1535521
DGX,2016-06-08,78.01,78.91,77.69,78.86,1109119
DG,2016-06-08,90.56,91,90.08,90.88,2325411
DHI,2016-06-08,31.6,32.06,31.45,32,3224449
DHR,2016-06-08,99.26,100.3,99.25,100.16,2280302
DISCA,2016-06-08,28.07,28.16,27.8,28.04,1569787
DISCK,2016-06-08,26.96,27.11,26.74,26.9,935221
DISH,2016-06-08,56.39,56.39,55.09,55.8,2627650
DIS,2016-06-08,98.49,98.8202,97.7,98.04,5466157
DLR,2016-06-08,101.78,102.68,101.02,102.6,1380048
DLTR,2016-06-08,91.19,91.63,90.79,91.57,1817014
DOV,2016-06-08,71.78,72.365,71.45,71.64,1814078
DPS,2016-06-08,91.57,91.95,91,91.86,848708
DRE,2016-06-08,24.21,24.54,24.18,24.5,2375767
DRI,2016-06-08,67.31,67.56,67.12,67.39,856776
DTE,2016-06-08,92.71,93.46,92.3742,93.38,606722
DUK,2016-06-08,79.84,80.51,79.84,80.51,1672289
DVA,2016-06-08,77.08,77.45,76.47,76.9,976973
DVN,2016-06-08,39.14,39.469,37.49,37.58,9518089
D,2016-06-08,72.56,73.23,72.41,72.95,1620353
EA,2016-06-08,77.06,77.19,76.01,76.28,2527488
EBAY,2016-06-08,24.25,24.335,24.11,24.23,7722401
ECL,2016-06-08,121,121.81,120.4,121.55,1109196
ED,2016-06-08,74.65,75.47,74.55,75.4,1215789
EFX,2016-06-08,124.97,126.1,124.965,125.96,655266
EIX,2016-06-08,72.37,72.94,72.34,72.9,767363
EL,2016-06-08,93.3,93.53,92.82,92.88,1088324
EMN,2016-06-08,74.83,75.13,73.53,73.62,1450269
EMR,2016-06-08,53.75,54.04,53.48,53.82,3013630
EOG,2016-06-08,86.6,86.87,85.14,85.36,3796762
EQIX,2016-06-08,372.57,373.745,369.99,372.94,598763
EQR,2016-06-08,63.65,64.28,63.12,64.28,1775354
EQT,2016-06-08,75.76,75.9,74.37,75.06,1954555
ESRX,2016-06-08,76.05,77.26,76.05,76.86,3592365
ESS,2016-06-08,207.23,209.63,207.2,209.19,437889
ES,2016-06-08,55.73,56.34,55.56,56.33,1469734
ETFC,2016-06-08,26.89,27.05,26.79,26.9,1786548
ETN,2016-06-08,62.96,63.57,62.91,63.14,1817150
ETR,2016-06-08,78.44,78.77,78.14,78.61,1173823
EW,2016-06-08,101,103.3,100.86,102.67,1194741
EXC,2016-06-08,34.77,35.07,34.69,35.05,2616889
EXPD,2016-06-08,49.52,50.19,49.37,49.83,1218842
EXPE,2016-06-08,111.1,111.25,110,110.03,1122121
EXR,2016-06-08,91.78,91.965,90.4,91,764525
FAST,2016-06-08,45.89,46.13,45.72,45.99,2331644
FBHS,2016-06-08,58.38,58.97,58.19,58.77,669908
FB,2016-06-08,117.76,118.6,117.27,118.39,14505596
FCX,2016-06-08,11.64,11.92,11.56,11.58,37432758
FDX,2016-06-08,164.75,165.9,164.49,164.75,934079
FE,2016-06-08,34.04,34.21,33.88,34.13,2913690
FFIV,2016-06-08,120.27,123,119.1901,120.35,3262731
FISV,2016-06-08,106.43,107.59,106.1213,107.4,1002143
FIS,2016-06-08,75.31,75.71,75.08,75.38,1210521
FITB,2016-06-08,19.02,19.14,18.94,18.98,4455204
FLIR,2016-06-08,31.5,31.58,31.0593,31.53,502662
FLR,2016-06-08,53.74,54.11,53.605,54.04,992934
FLS,2016-06-08,52.14,52.5,51.83,52.32,1242071
FL,2016-06-08,55.32,55.565,55.02,55.28,1485809
FMC,2016-06-08,50.04,50.57,49.75,50.45,2674582
FOXA,2016-06-08,29.24,29.46,29.18,29.44,5622600
FOX,2016-06-08,29.61,29.715,29.47,29.69,1474263
FRT,2016-06-08,155.37,156.1,154.66,155.81,346431
FTI,2016-06-08,29,29.38,28.82,29.06,4251431
F,2016-06-08,13.45,13.49,13.35,13.36,18084759
GD,2016-06-08,140.87,141.67,140.6,141.49,870546
GE,2016-06-08,30.23,30.5,30.16,30.31,29141296
GGP,2016-06-08,26.76,27.695,26.71,27.52,5637035
GILD,2016-06-08,87.52,88.09,86.82,87.42,7331613
GIS,2016-06-08,64,64.49,63.83,64.42,2323243
GLW,2016-06-08,21.1,21.15,20.85,20.98,7927659
GM,2016-06-08,30,30.03,29.52,29.57,12990855
GOOGL,2016-06-08,739.5,743.81,735.765,742.93,1615727
GOOG,2016-06-08,723.96,728.57,720.58,728.28,1583701
GPC,2016-06-08,97.5,97.91,97.4,97.69,418070
GPN,2016-06-08,76.81,76.94,75.79,76.32,1738052
GPS,2016-06-08,19.53,19.59,19.3,19.53,4373282
GRMN,2016-06-08,43.22,43.53,43.12,43.22,664319
GS,2016-06-08,155.2,156.58,153.91,154.64,2426771
GT,2016-06-08,27.3,28.01,27.25,27.92,3050111
GWW,2016-06-08,229.72,231.24,228.38,230.61,521648
HAL,2016-06-08,46.34,46.69,45.63,46.29,11733303
HAS,2016-06-08,86.82,87.38,86.64,87.11,366502
HBAN,2016-06-08,10.42,10.48,10.29,10.35,18204078
HBI,2016-06-08,27.11,27.18,26.74,26.97,2698648
HCA,2016-06-08,79.27,81.22,79.27,80.98,2912454
HCN,2016-06-08,70.65,71.985,70.33,71.81,2252468
HCP,2016-06-08,34,34.39,33.76,34.37,2400216
HD,2016-06-08,130.01,130.295,129.25,129.59,3742365
HES,2016-06-08,62.23,63,61.22,61.86,2690843
HIG,2016-06-08,44.54,44.82,44.43,44.52,1328460
HII,2016-06-08,158.1,163.27,158.1,162.78,531136
HOG,2016-06-08,45.66,46.43,45.66,46.39,2197349
HOLX,2016-06-08,34.24,34.58,34.17,34.41,2489939
HON,2016-06-08,115.51,116.39,115.3,116.07,2450057
HPE,2016-06-08,19.27,19.62,19.2,19.35,15820732
HPQ,2016-06-08,13.69,13.9,13.66,13.87,9281658
HP,2016-06-08,67.63,69.14,66.59,67.36,2713559
HRB,2016-06-08,21.56,21.68,20.78,21.01,7742962
HRL,2016-06-08,34.29,34.565,34.11,34.54,3363036
HRS,2016-06-08,81.4,82.16,81.25,81.87,839983
HSIC,2016-06-08,88.075,89.66,87.725,89.57,781764
HST,2016-06-08,15.75,15.83,15.55,15.69,9309024
HSY,2016-06-08,93.11,93.72,92.3601,93.72,939739
HUM,2016-06-08,187.63,189.37,187.48,188,1464399
IBM,2016-06-08,153.53,154.09,153.04,154,2935036
ICE,2016-06-08,52.92,53.03,52.63,52.964,2272570
IDXX,2016-06-08,88.63,89.34,87.68,88.88,637914
IFF,2016-06-08,129.76,131.3,128.84,131.01,380689
ILMN,2016-06-08,144.95,145.85,143.52,145.26,627689
INCY,2016-06-08,82.91,83.64,81.55,82.9,939452
INFO,2016-06-08,33.28,33.87,33.15,33.55,427784
INTC,2016-06-08,31.8,32,31.79,31.89,12732088
INTU,2016-06-08,108.69,108.85,107.32,107.43,1436672
IPG,2016-06-08,24,24.31,23.89,24.24,5060903
IP,2016-06-08,44.12,44.18,43.87,44.11,2899787
IQV,2016-06-08,66.82,66.97,66.63,66.8,1793150
IRM,2016-06-08,36.69,37.09,36.63,37.03,2123004
IR,2016-06-08,65.8,66.2,65.56,65.84,1370046
ISRG,2016-06-08,212.4031,215.3331,212.0265,214.2931,979506
ITW,2016-06-08,108.63,109.54,108.44,109.39,1422456
IT,2016-06-08,101.84,102,101.52,101.7,335544
IVZ,2016-06-08,29.84,30.13,29.54,29.59,6012284
JBHT,2016-06-08,83.14,83.8,83.05,83.2,521597
JCI,2016-06-08,45.5183,45.7277,45.3612,45.4869,3023840
JEC,2016-06-08,51.99,52.99,51.95,52.61,1164597
JNJ,2016-06-08,115.52,115.95,115.41,115.8,5863782
JNPR,2016-06-08,23.4,23.66,23.4,23.57,2261756
JPM,2016-06-08,64.93,65.48,64.92,65.25,9428013
JWN,2016-06-08,40.48,40.84,40.22,40.56,3254085
KEY,2016-06-08,12.68,12.79,12.62,12.7,13970209
KHC,2016-06-08,85.06,85.42,84.33,85.18,1757256
KIM,2016-06-08,28.81,29.25,28.75,29.22,1724008
KLAC,2016-06-08,73.08,73.39,72.81,73.18,593450
KMB,2016-06-08,128.98,129.9996,128.77,129.78,1019121
KMI,2016-06-08,18.59,18.6,18.075,18.12,13699963
KMX,2016-06-08,53.13,53.49,52.5,52.52,1994089
KORS,2016-06-08,50.86,50.9,50.3,50.67,6388772
KO,2016-06-08,45.24,45.66,45.19,45.55,7915417
KR,2016-06-08,36.31,36.7,36.17,36.52,5173352
KSS,2016-06-08,37.99,38.23,37.53,38.15,3869051
KSU,2016-06-08,92.39,93.45,91.89,92.8,878964
K,2016-06-08,75.17,76.3,75.08,76.08,2052023
LB,2016-06-08,70.3,70.52,69.37,69.76,2551760
LEG,2016-06-08,50.8,51.04,50.68,50.96,497296
LEN,2016-06-08,46.1569,46.9804,46.0098,46.8235,3918873
LH,2016-06-08,129.65,131.5,129.28,131.48,1010626
LKQ,2016-06-08,33.01,33.21,32.91,33.21,1659992
LLL,2016-06-08,144.25,146.99,143.5,146.91,841275
LLY,2016-06-08,74.66,75.09,74.4,74.91,3194883
LMT,2016-06-08,239.26,240.75,239.23,240.38,918974
LNC,2016-06-08,45.39,46.09,44.72,45.65,1654150
LNT,2016-06-08,38.46,38.915,38.425,38.88,913749
LOW,2016-06-08,79.33,79.49,78.5,78.88,4251141
LRCX,2016-06-08,82.89,83.54,82.675,83.39,1260032
LUK,2016-06-08,17.95,18.15,17.82,18.01,1985581
LUV,2016-06-08,43.27,43.895,43.05,43.5,6526989
LYB,2016-06-08,82.73,83.51,82.13,82.35,2700414
L,2016-06-08,40.33,40.63,40.31,40.54,968618
MAA,2016-06-08,98.33,99.24,97.43,98.14,735328
MAC,2016-06-08,77.55,78.64,77.18,78.44,1014220
MAR,2016-06-08,67.48,67.88,66.32,67.56,3493352
MAS,2016-06-08,31.94,32.135,31.8,32.01,3164590
MAT,2016-06-08,32.01,32.42,31.68,31.84,2517444
MA,2016-06-08,96.65,97.99,96.57,97.99,4365205
MCD,2016-06-08,121.98,122.49,120.8854,122.11,3925901
MCHP,2016-06-08,52.9,53.17,52.54,52.99,1661625
MCK,2016-06-08,185.18,188.02,183.7,187.74,1273832
MCO,2016-06-08,100.12,101.25,99.61,101.07,718803
MDLZ,2016-06-08,45.25,45.28,44.6,45.05,6205263
MDT,2016-06-08,83.72,84.86,83.58,84.79,6077110
MET,2016-06-08,44.73,45.01,44.44,44.62,4744481
MGM,2016-06-08,24.78,25.06,24.51,24.97,6752090
MHK,2016-06-08,200.61,201.78,200.05,201.03,400717
MKC,2016-06-08,98.21,98.91,97.79,98.79,501620
MLM,2016-06-08,189.05,190.29,186.25,189.8,804840
MMC,2016-06-08,66.47,66.71,66.32,66.58,1360992
MMM,2016-06-08,170.95,171.93,170.65,171.42,1684867
MNST,2016-06-08,51.1699,52.3099,51.0033,51.7266,11031882
MON,2016-06-08,107.44,109.43,106.58,108.26,4287140
MOS,2016-06-08,29.3,29.46,27.625,28.02,6700175
MO,2016-06-08,65.02,65.68,64.87,65.62,5437662
MPC,2016-06-08,36.99,37.12,36.01,36.88,7202307
MRK,2016-06-08,56.97,57.87,56.97,57.62,7790111
MRO,2016-06-08,15,15.15,14.42,14.53,20238283
MSFT,2016-06-08,52.02,52.44,51.87,52.04,21149438
MSI,2016-06-08,68.4,69.32,68.18,69.05,2742255
MS,2016-06-08,26.46,26.82,26.4,26.54,10311474
MTB,2016-06-08,118.27,119.16,117.98,119.03,679357
MTD,2016-06-08,377.51,385,376.07,384.05,275726
MU,2016-06-08,13.08,13.09,12.51,12.58,25869795
MYL,2016-06-08,46.67,47,46.18,46.51,4764757
M,2016-06-08,34.56,34.65,33.991,34.26,4882802
NAVI,2016-06-08,13.46,13.62,13.4,13.44,1440402
NBL,2016-06-08,37.95,38.62,37.59,37.72,4860776
NCLH,2016-06-08,46.18,46.19,45.44,45.46,1376771
NDAQ,2016-06-08,64.86,65.29,64.57,65.22,519477
NEE,2016-06-08,120.97,122.99,120.825,122.92,1830882
NEM,2016-06-08,36.11,36.41,35.28,35.38,8405243
NFLX,2016-06-08,100.02,100.28,97.6,97.86,9423938
NFX,2016-06-08,42.31,42.53,41.36,41.68,2888088
NI,2016-06-08,24.44,24.77,24.41,24.64,2321226
NKE,2016-06-08,53.83,54.34,53.66,54.12,12068525
NLSN,2016-06-08,53.98,54.76,53.73,54.69,1577628
NOC,2016-06-08,215.7,217.97,215.22,217.66,596293
NOV,2016-06-08,36.57,37.49,36.57,36.98,4682158
NRG,2016-06-08,18.07,18.32,17.735,17.78,4577636
NSC,2016-06-08,83.99,86.69,83.67,85.95,1862895
NTAP,2016-06-08,25.14,25.325,25.04,25.14,2699895
NTRS,2016-06-08,72.49,73.07,72.33,72.68,895545
NUE,2016-06-08,50.98,51.99,50.94,51.76,3064195
NVDA,2016-06-08,46.34,46.51,45.8,46.18,5865431
NWL,2016-06-08,49.04,49.46,48.77,48.98,3460612
NWSA,2016-06-08,11.87,11.94,11.76,11.8,3310096
NWS,2016-06-08,12.22,12.32,12.16,12.23,824698
OKE,2016-06-08,45.88,46.03,45.26,45.66,2304454
OMC,2016-06-08,83.46,85.75,83.41,85.38,2527793
ORCL,2016-06-08,39.16,39.34,38.9,39.28,11671047
ORLY,2016-06-08,259.88,262.14,259.6,261.41,424476
OXY,2016-06-08,76.6,76.97,75.31,75.44,4143364
O,2016-06-08,63.14,63.54,62.93,63.51,1138912
PAYX,2016-06-08,55.06,55.17,54.82,55.12,1479465
PBCT,2016-06-08,15.82,15.9,15.74,15.89,2319004
PCAR,2016-06-08,56.42,57.45,56.3355,56.9,1705196
PCG,2016-06-08,61.5,62.02,61.49,62.01,1945680
PCLN,2016-06-08,1360,1368.9,1352.01,1354.83,495123
PDCO,2016-06-08,49.12,50,49.02,49.98,1265475
PEG,2016-06-08,44.15,44.375,43.94,44.29,2492060
PEP,2016-06-08,102.36,103.35,102.17,103.18,2860778
PFE,2016-06-08,34.77,35.33,34.67,35.25,22488810
PFG,2016-06-08,43.44,43.91,43.3795,43.77,986462
PGR,2016-06-08,32.45,32.86,32.4,32.82,2207786
PG,2016-06-08,82.37,82.75,82.02,82.65,4712567
PHM,2016-06-08,19.46,19.8,19.35,19.7,5457479
PH,2016-06-08,115.98,117.78,115.98,116.6,532706
PKG,2016-06-08,71.22,71.31,70.66,70.81,1063781
PKI,2016-06-08,54.23,55,54,54.99,2757536
PLD,2016-06-08,48.97,49.43,48.97,49.37,2946527
PM,2016-06-08,100.25,101.72,100.2,101.72,4124419
PNC,2016-06-08,88.9,89.68,88.885,89.5,1834652
PNR,2016-06-08,61.3,61.77,60.75,60.94,1278627
PNW,2016-06-08,75.51,76,75.44,76,613273
PPG,2016-06-08,108.06,111.26,107.51,110.95,1908107
PPL,2016-06-08,38.73,38.91,38.7,38.87,3730066
PRGO,2016-06-08,99.62,100.8,99.38,100.32,1752446
PRU,2016-06-08,76.64,77.3,76.55,76.81,1505430
PSA,2016-06-08,255.08,256.92,246.025,252,1502931
PSX,2016-06-08,81.58,82.42,81.01,82.37,3595808
PVH,2016-06-08,97.14,97.7,96.2,96.8,993523
PWR,2016-06-08,24.21,24.47,24.13,24.38,1666401
PXD,2016-06-08,167.41,169.46,165.64,167.1,2105703
PX,2016-06-08,112.24,113.78,111.61,113.67,1450207
PYPL,2016-06-08,37.53,37.7,37.06,37.55,8667370
QCOM,2016-06-08,54.73,55.05,54.67,54.94,6314812
QRVO,2016-06-08,55.56,56.14,54.95,56.04,1419646
RCL,2016-06-08,76.48,76.48,75.44,76.02,976724
REGN,2016-06-08,394.47,394.805,383.98,388.97,844335
REG,2016-06-08,77.65,78.795,77.47,78.68,407979
RE,2016-06-08,176.19,180.45,176.02,180.14,539427
RF,2016-06-08,9.76,9.88,9.75,9.82,16659875
RHI,2016-06-08,41.3,41.51,41.04,41.22,488736
RHT,2016-06-08,78.96,79.42,78.79,79.06,811149
RJF,2016-06-08,55.29,55.52,55.07,55.18,597692
RL,2016-06-08,94.14,94.5,92.6001,93.74,2104428
RMD,2016-06-08,59.77,60.44,59.77,60.23,629043
ROK,2016-06-08,119.3,119.99,118.66,119.02,700518
ROP,2016-06-08,174.26,175.07,172.61,173.94,385444
ROST,2016-06-08,53.24,53.59,52.99,53.45,2442098
RRC,2016-06-08,46.3,46.52,44.125,44.47,4668630
RSG,2016-06-08,49.21,49.51,49.14,49.46,801931
RTN,2016-06-08,134.42,136.3,134.02,136.22,2585495
SBAC,2016-06-08,104.93,104.99,103.1114,104.11,723342
SBUX,2016-06-08,55.5,55.5,54.9,55.22,7623851
SCG,2016-06-08,70.28,70.81,70.1,70.8,690751
SCHW,2016-06-08,29.43,29.68,29.37,29.45,4479050
SEE,2016-06-08,46,46.25,45.45,46.17,2839167
SHW,2016-06-08,294,295.98,293.1,295.3,676302
SIG,2016-06-08,86.84,90.5,86.1,89.31,4562124
SJM,2016-06-08,132.53,133.26,131.65,132.71,1453541
SLB,2016-06-08,80.73,81.41,80.01,80.81,6979853
SLG,2016-06-08,100.67,101.38,100.45,101.3,267968
SNA,2016-06-08,159.24,160.28,158.85,159.65,422589
SNI,2016-06-08,64.87,65.2,64.2104,64.88,810687
SNPS,2016-06-08,52.8,53.46,52.7,53.44,957879
SO,2016-06-08,50.01,50.37,50.01,50.37,2650251
SPGI,2016-06-08,109.87,110.55,109.25,110.04,681360
SPG,2016-06-08,199.36,201.88,199.01,201.45,1211584
SRCL,2016-06-08,101.69,102.42,101.34,102.14,961353
SRE,2016-06-08,108.75,109.56,108.75,109.55,788376
STI,2016-06-08,43.33,43.7,43.33,43.49,1952868
STT,2016-06-08,61.77,62.12,61.38,61.54,2687644
STX,2016-06-08,24.75,24.9,24.05,24.25,7107775
STZ,2016-06-08,151.4,155.12,151,154.06,1952575
SWKS,2016-06-08,68.53,68.98,67.7101,68.38,2093035
SWK,2016-06-08,114.3,114.69,113.82,114.02,837339
SYF,2016-06-08,31.59,31.97,31.59,31.95,7482181
SYK,2016-06-08,112.5,114.31,112.39,114.29,1237588
SYMC,2016-06-08,17.28,17.46,17.27,17.43,4954090
SYY,2016-06-08,48.73,48.73,48.485,48.68,2475395
TAP,2016-06-08,101.69,103.75,101.69,103.6,1551034
TDG,2016-06-08,266.31,268,264.55,264.98,646845
TEL,2016-06-08,62.04,62.6,61.78,62.47,1678923
TGT,2016-06-08,68.35,68.905,68.12,68.62,5708861
TIF,2016-06-08,64.28,64.67,63.98,64,1837885
TJX,2016-06-08,76.65,77.2,76.29,76.97,2427431
TMK,2016-06-08,61,61.2058,60.58,61.15,436467
TMO,2016-06-08,152.96,154.3,151.99,154.14,1395028
TPR,2016-06-08,39.24,39.41,38.94,39.22,1833984
TRIP,2016-06-08,69.03,69.87,68.76,69.24,1676216
TROW,2016-06-08,75.29,75.715,74.76,75.08,978414
TRV,2016-06-08,113.55,114.5,113.55,114.22,1280955
TSCO,2016-06-08,96.14,96.28,93.51,94.39,1525184
TSN,2016-06-08,60.87,61,59.51,59.76,5841146
TSS,2016-06-08,53.64,53.9,53.37,53.75,1061086
TWX,2016-06-08,75.33,75.76,75,75.46,3216445
TXN,2016-06-08,61.6,62.29,61.59,62.08,4749662
TXT,2016-06-08,39.95,40.205,39.72,39.79,1279057
T,2016-06-08,39.72,39.87,39.64,39.86,14426365
UAA,2016-06-08,38.32,39.35,37.84,39.04,10563617
UAL,2016-06-08,45.94,46.53,45.29,45.69,4875326
UA,2016-06-08,35.67,36.55,35.2801,36.44,1287361
UDR,2016-06-08,33.3,33.67,32.97,33.56,1694297
UHS,2016-06-08,137.82,139.35,137.71,138.74,982051
ULTA,2016-06-08,240,240.69,238.46,239.36,409223
UNH,2016-06-08,137.27,140.89,137,140.4,6180785
UNM,2016-06-08,36.43,36.72,36.43,36.53,1942231
UNP,2016-06-08,87.83,90.14,87.8,89.04,6135380
UPS,2016-06-08,103.9,104.95,103.81,104.69,1908445
URI,2016-06-08,74.68,76.04,74.46,74.92,1336809
USB,2016-06-08,42.64,43.01,42.63,42.81,5018131
UTX,2016-06-08,101.45,102.12,101.38,102.07,2567119
VAR,2016-06-08,84.41,85.575,84.38,85.52,512259
VFC,2016-06-08,62.72,63.35,62.46,63.15,1748144
VIAB,2016-06-08,44.73,45.21,44.46,44.57,1989591
VLO,2016-06-08,56,56.04,54.26,54.39,6276501
VMC,2016-06-08,117.49,118.64,116.78,118.36,694308
VNO,2016-06-08,95.89,96.7,95.56,96.44,708260
VRSK,2016-06-08,79.77,80.13,79.17,79.92,537299
VRSN,2016-06-08,84.79,85.29,84.06,84.91,909540
VRTX,2016-06-08,95.03,96,93.42,94.59,1690374
VTR,2016-06-08,67.52,67.99,67.18,67.82,1716259
VZ,2016-06-08,51.51,51.7,51.24,51.52,10546166
V,2016-06-08,80.6,81.71,80.47,81.65,8860853
WAT,2016-06-08,138.03,139.84,137.55,139.68,294091
WBA,2016-06-08,78.98,79.71,78.97,79.44,2778405
WDC,2016-06-08,49.68,50.05,49.19,49.26,5097004
WEC,2016-06-08,60.85,61.71,60.67,61.65,1270255
WFC,2016-06-08,50.25,50.44,49.74,50,18168540
WHR,2016-06-08,178.32,181.19,177.82,181.11,837990
WLTW,2016-06-08,128.99,129.41,128.03,129.03,719114
WMB,2016-06-08,23.41,23.63,22.79,23.18,7497962
WMT,2016-06-08,70.85,71.45,70.8,71.28,6138989
WM,2016-06-08,62.17,62.24,62.02,62.22,1173787
WRK,2016-06-08,40.35,40.59,39.925,40.47,1227819
WU,2016-06-08,19.62,19.79,19.59,19.77,3004465
WYNN,2016-06-08,102,103.36,100.05,101.32,2593069
WYN,2016-06-08,68,68.61,67.54,68.5,923498
WY,2016-06-08,30.93,31.14,30.8,30.87,2957246
XEC,2016-06-08,122.83,123.475,121.38,121.58,989092
XEL,2016-06-08,41.96,42.19,41.84,42.17,2247632
XLNX,2016-06-08,47.1,47.3499,46.9,47.18,1269371
XL,2016-06-08,33.29,33.39,33,33.15,2520071
XOM,2016-06-08,91.03,91.3,90.53,90.79,9982959
XRAY,2016-06-08,62.58,64.355,62.37,64.34,1673858
XRX,2016-06-08,41.12,41.16,40.76,40.96,1314057
XYL,2016-06-08,46.1,46.59,46.05,46.46,1241577
YUM,2016-06-08,83.5,84.28,83.2,84.19,2229643
ZBH,2016-06-08,119.43,120.08,118.11,119.76,1648596
ZION,2016-06-08,29.02,29.3,28.88,29.11,2238106
ZTS,2016-06-08,48.37,48.58,48.21,48.45,1827284
AAL,2016-06-09,32.25,33.58,32.25,33.4,8188322
AAPL,2016-06-09,98.5,99.99,98.46,99.65,26601354
AAP,2016-06-09,153.89,157.46,153.89,156.78,2680412
ABBV,2016-06-09,61.5,62.17,60.515,60.75,11503706
ABC,2016-06-09,76.22,76.42,75.9,76.17,3146459
ABT,2016-06-09,38.87,39.0771,38.77,38.87,10093110
ACN,2016-06-09,118.35,119.53,117.8,119.44,1197211
ADBE,2016-06-09,98.36,98.7,97.85,98.07,1609440
ADI,2016-06-09,57.57,57.61,57.2,57.56,1052725
ADM,2016-06-09,43.63,43.95,43.225,43.83,3901909
ADP,2016-06-09,87.03,87.66,86.88,87.63,1517709
ADSK,2016-06-09,58.23,58.45,57.66,57.79,893517
ADS,2016-06-09,223.42,224.24,222.05,222.61,436732
AEE,2016-06-09,49.7,50.94,49.7,50.89,1961115
AEP,2016-06-09,66.21,67.01,66.11,66.96,1803086
AES,2016-06-09,11.37,11.46,11.22,11.44,3313949
AET,2016-06-09,122.25,122.68,119.973,121.27,2493626
AFL,2016-06-09,69.55,69.78,69.25,69.7,1542744
AGN,2016-06-09,249.68,251,245.38,247.4,3503500
AIG,2016-06-09,56.31,56.41,55.99,56.1,7286674
AIV,2016-06-09,40.35,40.96,40.11,40.92,1422249
AIZ,2016-06-09,84.54,85.1,83.68,85.04,545695
AJG,2016-06-09,47.84,48.36,47.66,48.36,1617973
AKAM,2016-06-09,54.63,55.5,54.16,55.44,1424082
ALB,2016-06-09,80.64,81.0203,79.83,80.26,1124586
ALGN,2016-06-09,79.1,79.78,78.9754,79.69,431722
ALK,2016-06-09,66.39,67.95,66.39,67.5,2062457
ALLE,2016-06-09,68.67,69.1,68.31,68.98,441939
ALL,2016-06-09,67.49,67.96,67.37,67.79,1456741
ALXN,2016-06-09,138.26,141.48,137.75,138.24,2376206
AMAT,2016-06-09,24.03,24.46,23.91,24.42,11920923
AMD,2016-06-09,4.41,4.54,4.315,4.52,16219074
AME,2016-06-09,48.85,48.85,48.43,48.79,847796
AMGN,2016-06-09,157.76,158.9789,156,156.78,2383214
AMG,2016-06-09,169.08,169.18,164.7,166.51,522123
AMP,2016-06-09,100.96,100.99,99.95,100.67,799680
AMT,2016-06-09,107.4,109.1,107.1,109.07,2009633
AMZN,2016-06-09,723.1,728.91,722.3,727.65,2170318
ANDV,2016-06-09,80.05,80.58,78.34,78.75,1974844
ANSS,2016-06-09,88.77,89.03,88.04,88.99,449023
ANTM,2016-06-09,133.93,134.73,133.36,133.75,1467725
AON,2016-06-09,109.59,110.01,109.27,109.86,569380
AOS,2016-06-09,42.31,42.695,42.125,42.61,1326800
APA,2016-06-09,56.22,56.96,55.65,55.83,3068912
APC,2016-06-09,54.32,55.12,54.08,54.48,2959924
APD,2016-06-09,145.87,146.85,145.1,146.6,585547
APH,2016-06-09,59.75,60.08,59.73,59.99,717264
ARE,2016-06-09,97,98.29,96.51,98.16,574143
ARNC,2016-06-09,29.1,29.55,28.56,29.52,6563653
ATVI,2016-06-09,37.99,39.02,37.95,38.54,23555740
AVB,2016-06-09,169.13,171.45,168.22,170.25,820281
AVGO,2016-06-09,162.14,165.05,162.12,164.14,2914348
AVY,2016-06-09,76.32,76.7501,76.04,76.57,383447
AWK,2016-06-09,76.49,77.56,76.18,77.47,837785
AXP,2016-06-09,65.72,65.78,64.9,65.71,3884421
AYI,2016-06-09,257.29,259.93,256.71,258.4,251820
AZO,2016-06-09,761.19,765.5,755.25,760.07,256373
A,2016-06-09,45.98,46.18,45.88,46.09,1204415
BAC,2016-06-09,14.32,14.32,14.08,14.19,74814895
BAX,2016-06-09,44.53,44.79,44.22,44.75,3770068
BA,2016-06-09,132.1,133.82,131.92,133.1,3811169
BBT,2016-06-09,36.35,36.37,35.9,36.18,2755558
BBY,2016-06-09,31.33,31.345,30.04,30.11,6128668
BDX,2016-06-09,170.25,171.64,169.7,170.23,760403
BEN,2016-06-09,35.12,35.2,34.17,34.42,4774153
BF.B,2016-06-09,50.395,50.525,49.3675,49.445,1674130
BIIB,2016-06-09,253.14,256.19,249.57,250.46,2860184
BK,2016-06-09,41.82,41.85,41.37,41.65,5623419
BLK,2016-06-09,356.65,359,355.3901,357.96,331383
BLL,2016-06-09,37.185,37.485,37.045,37.44,1490138
BMY,2016-06-09,73.37,73.71,72.64,72.73,5693650
BRK.B,2016-06-09,142.05,142.51,141.16,142.23,2187497
BSX,2016-06-09,22.76,23.35,22.76,23.32,19189304
BWA,2016-06-09,34.41,34.74,34.01,34.66,1242327
BXP,2016-06-09,127.05,129.26,127.05,128.98,457560
CAG,2016-06-09,46.7,47.17,46.58,47.15,1900066
CAH,2016-06-09,79.56,79.96,79.105,79.29,3082766
CAT,2016-06-09,77.39,77.5,76.636,77.16,3784630
CA,2016-06-09,32.89,33.12,32.73,32.93,2290187
CBG,2016-06-09,30.72,30.99,30.485,30.75,1820859
CBOE,2016-06-09,62.73,63.3,62.4,63.25,392167
CBS,2016-06-09,53.27,53.35,52.56,53,4158842
CB,2016-06-09,126.4,126.765,125.96,126.5,870766
CCI,2016-06-09,93.91,94.6,93.52,94.42,1695183
CCL,2016-06-09,47.69,48.34,47.58,48.03,3516693
CDNS,2016-06-09,24.86,24.9,24.72,24.86,1979895
CELG,2016-06-09,106.07,107.74,105.75,106.13,3436392
CERN,2016-06-09,56.93,57.36,56.45,56.96,1286640
CFG,2016-06-09,23.26,23.26,22.81,22.88,4449397
CF,2016-06-09,30.59,30.59,29.47,29.79,4885963
CHD,2016-06-09,49.49,49.9425,49.3916,49.915,1236674
CHK,2016-06-09,4.75,4.92,4.52,4.88,56623966
CHRW,2016-06-09,73.77,74.25,73.21,74.11,1689312
CHTR,2016-06-09,222.19,223.23,221.09,222.97,1689848
CINF,2016-06-09,70.19,70.805,69.95,70.74,605354
CI,2016-06-09,130.48,131.77,128.74,129.25,1044204
CLX,2016-06-09,130.06,131.02,129.7,130.91,492211
CL,2016-06-09,71.85,72.41,71.74,72.34,1943194
CMA,2016-06-09,45.73,45.73,44.84,45.29,2308003
CMCSA,2016-06-09,31.435,31.565,31.2675,31.465,11233064
CME,2016-06-09,95.34,95.35,94.61,95.03,1058991
CMG,2016-06-09,426.12,427.2,415.15,415.79,1198363
CMI,2016-06-09,117.7,118.79,117.3,118.64,1072122
CMS,2016-06-09,42.84,43.44,42.84,43.39,1666061
CNC,2016-06-09,68,68.44,67.22,68.36,1594257
CNP,2016-06-09,23.24,23.42,23.145,23.39,2968424
COF,2016-06-09,71.45,71.46,70.14,70.87,2749905
COG,2016-06-09,24.85,26.08,24.78,25.9,5877915
COL,2016-06-09,90.22,90.5,89.67,90.45,435864
COO,2016-06-09,164.42,165.99,163.92,165.2,272742
COP,2016-06-09,46.72,47.14,46.55,46.57,5425117
COST,2016-06-09,153,154.14,152.92,154.05,1812097
COTY,2016-06-09,26.2,26.75,26.025,26.72,715050
CPB,2016-06-09,61.69,62.54,61.46,62.51,1700669
CRM,2016-06-09,82.81,83.29,82.65,82.73,1852234
CSCO,2016-06-09,28.97,29.19,28.83,29.14,18349875
CSRA,2016-06-09,24.5,24.56,23.71,23.81,3352023
CSX,2016-06-09,26.94,27.1199,26.61,27.05,5244031
CTAS,2016-06-09,95.14,95.57,94.64,95.54,530909
CTL,2016-06-09,27.04,27.13,26.78,27,3235638
CTSH,2016-06-09,60.89,61.16,60.39,60.99,4381359
CTXS,2016-06-09,87.62,88.15,87.26,87.68,1079817
CVS,2016-06-09,98,98.67,96.75,96.99,6108655
CVX,2016-06-09,102.04,103.125,102.03,102.81,4247517
CXO,2016-06-09,124.35,125.77,124.15,124.47,976598
C,2016-06-09,45.18,45.21,44.65,45.01,17068975
DAL,2016-06-09,41.75,42.58,41.52,42.4,7618094
DE,2016-06-09,86.29,87.16,85.96,86.95,1802168
DFS,2016-06-09,57.11,57.15,56.45,56.8,1847889
DGX,2016-06-09,78.79,78.97,78.21,78.75,1244963
DG,2016-06-09,90.87,91.935,90.6,91.69,2023679
DHI,2016-06-09,31.81,31.94,31.62,31.73,2233029
DHR,2016-06-09,99.96,100.49,99.75,100.39,1780529
DISCA,2016-06-09,27.87,27.89,27.21,27.33,2757851
DISCK,2016-06-09,26.76,26.76,26.15,26.29,1923767
DISH,2016-06-09,55.5,55.8,55.05,55.36,2545365
DIS,2016-06-09,97.82,97.926,97.1,97.84,5379363
DLR,2016-06-09,102.58,103.08,102.14,102.84,1218563
DLTR,2016-06-09,91.48,92.17,91.03,91.97,1210338
DOV,2016-06-09,70.89,72.27,70.89,72.08,1489811
DPS,2016-06-09,91.83,92.49,91.46,92.38,1079135
DRE,2016-06-09,24.47,24.78,24.47,24.76,2072948
DRI,2016-06-09,67.51,68.68,67.43,68.33,1589513
DTE,2016-06-09,93.39,94.23,93.35,94.05,939456
DUK,2016-06-09,80.43,81.41,80.13,81.26,2534494
DVA,2016-06-09,76.81,77.295,76.41,77.21,614694
DVN,2016-06-09,36.94,37.6268,36.43,37.45,5823549
D,2016-06-09,72.85,73.85,72.54,73.74,1709026
EA,2016-06-09,75.59,76.785,75.52,76.25,3055355
EBAY,2016-06-09,24.19,24.38,24.07,24.33,7914835
ECL,2016-06-09,121.14,121.48,120.48,120.79,841089
ED,2016-06-09,75.41,76.67,75.41,76.54,1585868
EFX,2016-06-09,125.47,125.9904,124.8,125.94,503115
EIX,2016-06-09,72.83,73.75,72.83,73.66,1344753
EL,2016-06-09,92.41,92.71,91.85,92.28,1669464
EMN,2016-06-09,72.6,72.71,71.51,71.78,1780853
EMR,2016-06-09,53.23,53.72,53.11,53.59,2946805
EOG,2016-06-09,84.17,85.44,84,84.58,3588127
EQIX,2016-06-09,371.73,373.88,371.51,373.21,396378
EQR,2016-06-09,64.15,64.58,63.99,64.46,1815535
EQT,2016-06-09,74.12,77.98,74.095,77.91,2007265
ESRX,2016-06-09,76.86,77.19,76.195,76.93,3820505
ESS,2016-06-09,209.19,210.92,208.66,209.26,443478
ES,2016-06-09,56.35,56.97,56.27,56.88,1240882
ETFC,2016-06-09,26.72,26.74,26.29,26.48,2177030
ETN,2016-06-09,62.66,62.92,62.23,62.77,1197547
ETR,2016-06-09,78.5,78.865,77.75,78.68,2088821
EW,2016-06-09,102.4,103.87,102.2,102.48,963164
EXC,2016-06-09,35.04,35.2,34.6,35.14,4182036
EXPD,2016-06-09,49.8,50.07,49.45,49.98,1723032
EXPE,2016-06-09,109.12,110.68,108.66,109.11,1073959
EXR,2016-06-09,91.04,91.32,89.02,89.67,2051941
FAST,2016-06-09,45.89,46.02,45.28,45.35,2422545
FBHS,2016-06-09,58.4,58.7,58.0701,58.56,727189
FB,2016-06-09,118.13,118.68,117.71,118.56,13859240
FCX,2016-06-09,11.21,11.21,10.78,10.9,49003555
FDX,2016-06-09,163.64,164.43,162.88,164.11,1044552
FE,2016-06-09,34.11,34.29,33.97,34.25,2242463
FFIV,2016-06-09,120.25,120.91,119.16,119.68,831698
FISV,2016-06-09,107.06,107.58,106.1001,107.34,696746
FIS,2016-06-09,75.07,75.4,74.923,75.14,1190063
FITB,2016-06-09,18.82,18.83,18.55,18.73,5591047
FLIR,2016-06-09,31.46,31.55,31.295,31.41,522469
FLR,2016-06-09,53.53,53.53,52.98,53.36,792974
FLS,2016-06-09,51.82,52.29,51.61,52.27,809124
FL,2016-06-09,55.07,55.75,55,55.65,1489461
FMC,2016-06-09,49.96,50.5,49.509,50.35,1882877
FOXA,2016-06-09,29.34,29.4,28.98,29.32,6787725
FOX,2016-06-09,29.53,29.59,29.16,29.41,2133178
FRT,2016-06-09,156.01,157.69,155.835,157.12,392594
FTI,2016-06-09,28.51,28.67,28.24,28.27,3752796
F,2016-06-09,13.26,13.3,13.14,13.26,19873758
GD,2016-06-09,141.19,142.13,141,141.98,1347258
GE,2016-06-09,30.16,30.33,30.02,30.24,26527176
GGP,2016-06-09,27.49,27.77,27.375,27.59,3719384
GILD,2016-06-09,86.92,87.25,85.65,85.77,8083739
GIS,2016-06-09,64.43,65.39,64.35,65.34,2460658
GLW,2016-06-09,20.87,21.07,20.68,21.03,7786999
GM,2016-06-09,29.48,29.5,29.155,29.36,11907469
GOOGL,2016-06-09,737.07,743.93,736.5,742.52,958963
GOOG,2016-06-09,722.87,729.54,722.3361,728.58,988914
GPC,2016-06-09,97.12,97.61,96.52,97.23,501480
GPN,2016-06-09,76.08,77.02,75.7,76.6,693460
GPS,2016-06-09,19.46,19.46,19,19.31,4508607
GRMN,2016-06-09,43.09,43.28,42.84,43.24,601641
GS,2016-06-09,153.79,154.29,152.4611,153.17,2712162
GT,2016-06-09,27.92,27.95,27.48,27.74,2289588
GWW,2016-06-09,228.85,230.776,226.77,227.17,388784
HAL,2016-06-09,45.69,46.08,45.39,45.5,8514637
HAS,2016-06-09,86.73,87.16,85.7,87.07,525288
HBAN,2016-06-09,10.25,10.38,10.045,10.17,17555547
HBI,2016-06-09,26.9,26.9,26.43,26.83,2626527
HCA,2016-06-09,80.82,81.28,80.63,81.03,1589849
HCN,2016-06-09,71.59,72.38,71.34,72.15,2036341
HCP,2016-06-09,34.34,34.51,34.07,34.48,2013761
HD,2016-06-09,129.27,129.84,129.04,129.3,3450623
HES,2016-06-09,60.73,61.73,60.35,60.38,2304424
HIG,2016-06-09,44.42,44.57,44.24,44.48,1867310
HII,2016-06-09,162.52,164.04,161.81,163.75,375095
HOG,2016-06-09,45.96,45.98,45.15,45.15,1590134
HOLX,2016-06-09,34.31,35.02,34.31,34.95,5842231
HON,2016-06-09,115.57,117.3,115.44,117.21,2657639
HPE,2016-06-09,19.39,19.65,19.33,19.55,9375374
HPQ,2016-06-09,13.78,13.885,13.62,13.84,9411979
HP,2016-06-09,66.47,67.6,65.4,67.24,1395072
HRB,2016-06-09,21.01,21.66,20.84,21.54,7180551
HRL,2016-06-09,34.53,34.97,34.43,34.9,2656057
HRS,2016-06-09,81.49,81.93,81.04,81.22,543436
HSIC,2016-06-09,89.495,90.49,89.3875,90.355,795852
HST,2016-06-09,15.64,15.74,15.51,15.59,5943357
HSY,2016-06-09,93.67,96.71,93.54,96.42,2991905
HUM,2016-06-09,187.03,188.58,187,188.35,621177
IBM,2016-06-09,152.92,153.76,152.73,153.42,2021796
ICE,2016-06-09,52.68,52.788,52.274,52.504,3510635
IDXX,2016-06-09,88.52,90.25,88.52,90.25,747148
IFF,2016-06-09,130.16,130.6,129.5,129.8,482306
ILMN,2016-06-09,144.39,146.11,142.73,143.42,736617
INCY,2016-06-09,83.59,83.87,81.58,81.61,871367
INFO,2016-06-09,33.33,33.67,33.17,33.34,339407
INTC,2016-06-09,31.68,32,31.68,31.94,11276764
INTU,2016-06-09,107.08,107.58,106.7,107.52,1490574
IPG,2016-06-09,24.14,24.32,24.07,24.19,3911661
IP,2016-06-09,43.9,43.99,43.36,43.59,1661097
IQV,2016-06-09,66.44,66.77,66.16,66.54,1569163
IRM,2016-06-09,36.98,37.15,36.67,37.11,1563838
IR,2016-06-09,65.41,65.76,65.16,65.69,971310
ISRG,2016-06-09,213.0765,217.1931,212.3831,216.0665,903219
ITW,2016-06-09,108.56,108.98,107.7817,108.8,1482155
IT,2016-06-09,101.14,101.67,100.98,101.16,335895
IVZ,2016-06-09,29.35,29.35,28.71,29.07,5232422
JBHT,2016-06-09,82.7,82.92,80.863,81.73,588373
JCI,2016-06-09,45.1728,45.8167,45.0471,45.7487,3172848
JEC,2016-06-09,52.23,52.5498,51.765,52.51,678075
JNJ,2016-06-09,115.78,117.19,115.61,117,7375474
JNPR,2016-06-09,23.49,23.59,23.34,23.45,2374884
JPM,2016-06-09,64.79,64.9,64.27,64.75,10817761
JWN,2016-06-09,40.58,40.58,39.09,39.57,2997135
KEY,2016-06-09,12.6,12.61,12.29,12.44,14828641
KHC,2016-06-09,84.92,85.73,84.78,85.62,2098598
KIM,2016-06-09,29.22,29.43,29.08,29.28,1881945
KLAC,2016-06-09,73.05,73.45,72.62,73.41,466057
KMB,2016-06-09,129.32,130.78,129.29,130.69,794906
KMI,2016-06-09,17.95,18.13,17.75,18.08,12851836
KMX,2016-06-09,51.94,51.98,50.98,51.81,2414120
KORS,2016-06-09,50.33,50.865,49.8,50.74,4610416
KO,2016-06-09,45.33,45.7998,45.31,45.76,8042866
KR,2016-06-09,36.5,36.8,36.32,36.58,7083524
KSS,2016-06-09,38.12,38.1597,37.07,37.44,2708008
KSU,2016-06-09,91.72,92.3,89.05,90.18,1799320
K,2016-06-09,76.04,77.7,75.96,77.69,3129659
LB,2016-06-09,69.65,69.67,68.27,69.02,1911110
LEG,2016-06-09,50.55,50.95,50.3501,50.87,358091
LEN,2016-06-09,46.4902,46.9759,46.4804,46.7255,1345332
LH,2016-06-09,131.36,131.99,130.45,131.19,475120
LKQ,2016-06-09,33.02,33.32,32.98,33.11,2161443
LLL,2016-06-09,146.25,148.005,146.12,147.9,520074
LLY,2016-06-09,74.77,75.54,74.24,74.43,2760462
LMT,2016-06-09,240.05,240.87,240,240.67,894113
LNC,2016-06-09,45.18,45.22,44.2,44.33,2158894
LNT,2016-06-09,38.86,39.49,38.785,39.42,1093769
LOW,2016-06-09,78.75,79.06,78.42,78.67,3366989
LRCX,2016-06-09,82.67,83.69,82.13,83.63,1574409
LUK,2016-06-09,17.79,17.8,17.52,17.69,1686397
LUV,2016-06-09,43.46,44.33,43.35,44.19,5605201
LYB,2016-06-09,81.61,81.61,79.765,79.92,4533704
L,2016-06-09,40.31,40.42,40.04,40.1,657616
MAA,2016-06-09,98.2,98.7399,97.83,98.48,700413
MAC,2016-06-09,78.36,78.98,78.14,78.25,740346
MAR,2016-06-09,67.14,67.42,66.6701,67.22,2551760
MAS,2016-06-09,31.71,31.9,31.46,31.84,1746761
MAT,2016-06-09,31.76,32.14,31.54,31.99,2402697
MA,2016-06-09,97.51,97.63,96.98,97.02,2044859
MCD,2016-06-09,122.07,123.09,122.07,122.79,4583522
MCHP,2016-06-09,52.78,52.8,51.88,52.77,1568133
MCK,2016-06-09,187.41,187.99,185.68,186.88,1356390
MCO,2016-06-09,100.47,101.21,100.13,101.07,519796
MDLZ,2016-06-09,44.88,45.35,44.87,45.22,4428455
MDT,2016-06-09,84.5,85.87,84.47,85.78,7088795
MET,2016-06-09,44.25,44.31,43.631,43.78,6005711
MGM,2016-06-09,24.84,25.29,24.73,25.09,6171555
MHK,2016-06-09,200,200.694,198.56,199.47,314758
MKC,2016-06-09,98.77,100.22,98.24,100.1,331072
MLM,2016-06-09,191.15,191.18,186.34,189.23,680009
MMC,2016-06-09,66.39,66.735,65.97,66.63,1267066
MMM,2016-06-09,170.5,171.47,169.4,170.13,2208774
MNST,2016-06-09,51.8666,52.8966,51.0133,51.6699,13290630
MON,2016-06-09,107.61,110.13,107.45,109.99,4456909
MOS,2016-06-09,28.05,28.13,27.105,27.53,5003049
MO,2016-06-09,65.5,66,65.25,65.86,4638060
MPC,2016-06-09,36.35,37.17,35.795,36.95,6032097
MRK,2016-06-09,57.51,57.82,56.93,57.18,9227682
MRO,2016-06-09,14.18,14.47,14.1,14.26,14134252
MSFT,2016-06-09,52,52,51.49,51.62,20305664
MSI,2016-06-09,68.92,69.25,68.35,68.56,1516270
MS,2016-06-09,26.27,26.31,25.95,26.08,9892974
MTB,2016-06-09,118.74,118.74,117.04,118.37,652588
MTD,2016-06-09,383.22,386.68,379.67,385.5,162672
MU,2016-06-09,12.47,12.7,12.235,12.51,21881739
MYL,2016-06-09,46.29,46.7136,45.71,45.76,3919152
M,2016-06-09,34.15,34.15,33.2407,33.6,7187595
NAVI,2016-06-09,13.31,13.36,13.1,13.21,1800884
NBL,2016-06-09,37.07,37.84,36.88,37.48,3554576
NCLH,2016-06-09,45.45,45.71,45.1,45.61,1496799
NDAQ,2016-06-09,65.16,65.74,64.88,65.66,783838
NEE,2016-06-09,122.97,124.14,122.87,123.98,1387890
NEM,2016-06-09,35.48,35.965,35.3,35.9,6228142
NFLX,2016-06-09,97.22,98.433,96.664,97.09,8923803
NFX,2016-06-09,40.94,41.55,40.85,41.27,2023101
NI,2016-06-09,24.6,25.03,24.523,25.02,1530564
NKE,2016-06-09,54.11,55.05,53.88,54.94,11609794
NLSN,2016-06-09,54.45,55.06,54.39,54.98,1098221
NOC,2016-06-09,217.17,218.73,216.69,218.58,461228
NOV,2016-06-09,36.14,36.595,35.85,36.34,4217385
NRG,2016-06-09,16.91,16.915,16.05,16.59,10766865
NSC,2016-06-09,85.29,85.74,83.82,85.6,1817590
NTAP,2016-06-09,25.06,25.13,24.73,24.9,2168643
NTRS,2016-06-09,72.24,72.5,71.3,71.87,1190550
NUE,2016-06-09,51.18,51.22,50.36,50.55,2969347
NVDA,2016-06-09,46.02,47.45,45.92,47.38,11804167
NWL,2016-06-09,48.65,49.03,48.44,48.96,2569294
NWSA,2016-06-09,11.74,11.82,11.595,11.69,6365256
NWS,2016-06-09,12.19,12.21,12.02,12.13,1180397
OKE,2016-06-09,44.83,46.79,44.64,46.53,2466412
OMC,2016-06-09,84.27,84.65,83.99,84.4,1679943
ORCL,2016-06-09,39.19,39.21,38.75,39.05,12316133
ORLY,2016-06-09,261.23,264.37,260.46,262.35,471609
OXY,2016-06-09,74.56,75.66,74.52,75.6,3846622
O,2016-06-09,63.51,64.01,63.37,63.98,1399692
PAYX,2016-06-09,54.98,55.33,54.87,55.21,964112
PBCT,2016-06-09,15.98,15.98,15.58,15.74,2014295
PCAR,2016-06-09,56.47,56.47,55.77,56.02,1001470
PCG,2016-06-09,61.96,63.03,61.96,62.98,2420006
PCLN,2016-06-09,1347.02,1351.31,1336.31,1340.07,450659
PDCO,2016-06-09,49.85,50.4,49.3609,50.32,1116551
PEG,2016-06-09,44.28,44.74,44.28,44.62,2610149
PEP,2016-06-09,102.9,103.82,102.54,103.66,3552237
PFE,2016-06-09,35.05,35.5,35.03,35.31,24136766
PFG,2016-06-09,43.46,43.625,43,43.14,998885
PGR,2016-06-09,32.71,32.91,32.63,32.86,2158968
PG,2016-06-09,82.58,83.26,82.43,83.17,6144895
PHM,2016-06-09,19.6,19.68,19.495,19.58,3059539
PH,2016-06-09,115.66,116.14,115.18,115.36,916102
PKG,2016-06-09,70.48,70.61,69.545,69.64,870352
PKI,2016-06-09,54.81,54.92,54.2,54.29,677304
PLD,2016-06-09,48.91,49.915,48.86,49.87,3295164
PM,2016-06-09,101.28,102.01,100.755,101.78,4229908
PNC,2016-06-09,88.87,89.44,87.73,88.33,1512788
PNR,2016-06-09,60.53,60.56,59.86,60.16,1030130
PNW,2016-06-09,76,77.28,76,77.17,642432
PPG,2016-06-09,110.21,110.49,109.52,110.43,2689507
PPL,2016-06-09,38.88,39.295,38.87,39.25,3420826
PRGO,2016-06-09,100.68,102.31,100.06,100.48,1407160
PRU,2016-06-09,76.19,76.25,74.89,75.15,2716950
PSA,2016-06-09,250.35,252.78,244.38,245.43,1524698
PSX,2016-06-09,81.65,81.89,80.88,81.13,3298236
PVH,2016-06-09,96.05,97.39,95.225,97.21,796135
PWR,2016-06-09,24.15,24.17,23.885,24.1,1467668
PXD,2016-06-09,164.56,167.21,164.07,164.2,1049049
PX,2016-06-09,113.21,113.53,112.52,113.44,1765809
PYPL,2016-06-09,37.48,37.57,37.11,37.13,10206706
QCOM,2016-06-09,54.4,55.04,54.19,54.98,8726216
QRVO,2016-06-09,56.01,56.5,55.2,56.07,1365077
RCL,2016-06-09,75.72,76.45,75.31,76.24,846849
REGN,2016-06-09,386.41,392.63,381.08,381.08,660408
REG,2016-06-09,78.69,79.99,78.51,79.59,484618
RE,2016-06-09,180.03,181.25,178.98,180.42,321817
RF,2016-06-09,9.71,9.73,9.54,9.7,13663194
RHI,2016-06-09,41.12,41.18,40.87,40.99,459746
RHT,2016-06-09,78.64,78.929,78.03,78.23,1367988
RJF,2016-06-09,54.84,54.84,53.99,54.23,894414
RL,2016-06-09,92.96,96.3,92.5,96.18,1969166
RMD,2016-06-09,59.87,60.55,59.87,60.5,520557
ROK,2016-06-09,118.16,119.04,117.79,118.74,504964
ROP,2016-06-09,173.24,174.9999,172.73,174.25,325695
ROST,2016-06-09,53.32,54.5001,52.93,54.22,4723850
RRC,2016-06-09,43.98,46.32,43.74,46.21,3994104
RSG,2016-06-09,49.24,49.81,49.1,49.8,724496
RTN,2016-06-09,136.91,136.91,135.58,136.61,1606150
SBAC,2016-06-09,103.69,104.08,102.77,103.84,472159
SBUX,2016-06-09,55.15,55.61,55.06,55.58,5927854
SCG,2016-06-09,70.8,71.74,70.79,71.67,569818
SCHW,2016-06-09,29.18,29.23,28.64,29.09,8899545
SEE,2016-06-09,45.94,47.34,45.81,47.19,2794292
SHW,2016-06-09,293.26,294.6643,290.78,293.03,453267
SIG,2016-06-09,89,90.68,88.42,89.6,2611303
SJM,2016-06-09,139,143.8199,139,143.23,3681466
SLB,2016-06-09,79.47,80.12,79.31,79.96,5030232
SLG,2016-06-09,100.97,101.98,100.61,101.48,334018
SNA,2016-06-09,159.35,160.57,158.42,160.35,278681
SNI,2016-06-09,64.33,65.16,64.03,64.86,806998
SNPS,2016-06-09,53.32,53.33,53.04,53.08,1119235
SO,2016-06-09,50.41,50.93,50.39,50.86,3641979
SPGI,2016-06-09,109.64,110.1921,109.09,110.04,742593
SPG,2016-06-09,201.3,202.75,200.01,201.65,824899
SRCL,2016-06-09,101.65,101.965,100.53,100.86,835403
SRE,2016-06-09,109.44,110.27,109,110,770572
STI,2016-06-09,43.16,43.16,42.44,42.97,3329506
STT,2016-06-09,61.01,61.01,60.115,60.29,2830775
STX,2016-06-09,24.07,24.229,23.64,24.14,6315259
STZ,2016-06-09,154.21,154.4202,153.01,154.1,1136984
SWKS,2016-06-09,66.5,68.09,66.35,67.97,2504938
SWK,2016-06-09,113.55,114.49,112.9611,114.37,477487
SYF,2016-06-09,31.72,31.72,31.2,31.41,5764617
SYK,2016-06-09,114.38,115.9,113.86,115.33,1474709
SYMC,2016-06-09,17.31,17.46,17.3,17.39,4960223
SYY,2016-06-09,48.7,49.07,48.64,49,2396583
TAP,2016-06-09,102.85,103.64,102.48,103.38,1438662
TDG,2016-06-09,264.1,266.54,263.95,266.23,498510
TEL,2016-06-09,62.2,62.62,61.99,62.27,1324396
TGT,2016-06-09,68.58,68.87,67.36,67.69,6122931
TIF,2016-06-09,63.82,63.85,62.35,62.52,1304373
TJX,2016-06-09,76.86,77.4,76.72,77.31,1873812
TMK,2016-06-09,60.81,60.95,60.39,60.64,412369
TMO,2016-06-09,153.6,154.81,153.01,154.15,1002555
TPR,2016-06-09,38.78,38.82,37.98,38.64,3928570
TRIP,2016-06-09,69.02,70.51,68.85,69.47,1151695
TROW,2016-06-09,74.88,74.88,74.1,74.37,838280
TRV,2016-06-09,113.83,114.3899,113.53,114.22,918802
TSCO,2016-06-09,94.01,94.15,93.39,93.83,1348700
TSN,2016-06-09,59.83,61.53,59.63,61.28,5104934
TSS,2016-06-09,53.53,53.67,53.08,53.37,1536528
TWX,2016-06-09,75.18,75.18,74.56,75.01,2509554
TXN,2016-06-09,62.29,62.29,61.51,62.14,5285649
TXT,2016-06-09,39.63,39.65,39.16,39.37,1201401
T,2016-06-09,39.83,40.17,39.65,40.09,20692359
UAA,2016-06-09,38.8,38.83,38.29,38.66,6402439
UAL,2016-06-09,45.59,46.91,45.44,46.7,4648846
UA,2016-06-09,36.23,36.315,35.84,36.14,1224965
UDR,2016-06-09,33.55,34.02,33.48,33.71,1942290
UHS,2016-06-09,138.55,139.46,137.63,138,420671
ULTA,2016-06-09,237.73,240.51,237.73,240.01,550430
UNH,2016-06-09,140.49,140.87,139.54,140.68,3682420
UNM,2016-06-09,36.25,36.26,35.63,35.69,1638303
UNP,2016-06-09,88.53,89.53,88.04,89.39,3844793
UPS,2016-06-09,104.18,105.1,104.11,104.97,1611506
URI,2016-06-09,73.86,74.35,72.69,74.11,934855
USB,2016-06-09,42.46,42.58,42.03,42.54,5936909
UTX,2016-06-09,101.57,102.35,101.493,102.32,3608910
VAR,2016-06-09,85.49,86.24,84.79,85.57,600512
VFC,2016-06-09,62.88,63.22,62.65,63.16,1777068
VIAB,2016-06-09,44.1,44.6131,43.54,44.41,2914928
VLO,2016-06-09,54.14,54.235,53.37,53.81,6292227
VMC,2016-06-09,117.53,118,116.61,116.83,472900
VNO,2016-06-09,96.16,97.35,95.8,97.18,811307
VRSK,2016-06-09,79.82,79.93,79.21,79.58,573098
VRSN,2016-06-09,84.54,85.15,84.46,85.1,488936
VRTX,2016-06-09,94,94.55,92.181,92.49,1191766
VTR,2016-06-09,67.8,68.45,67.58,68.42,1573481
VZ,2016-06-09,51.64,52,51.37,51.95,9790675
V,2016-06-09,81.23,81.54,80.9763,81.26,6670927
WAT,2016-06-09,139.45,140.7,139.35,140.05,342091
WBA,2016-06-09,79.39,79.78,78.65,79.01,2411616
WDC,2016-06-09,49.01,49.13,48.02,48.17,5829685
WEC,2016-06-09,61.6,62.37,61.351,62.32,1736073
WFC,2016-06-09,49.65,49.68,48.85,49.14,19464358
WHR,2016-06-09,180.27,180.56,177.9,179.69,559041
WLTW,2016-06-09,128.73,129.67,128.14,129.58,395206
WMB,2016-06-09,22.92,23.59,22.78,23.28,7747120
WMT,2016-06-09,71.36,71.59,70.85,71.09,6069859
WM,2016-06-09,62.04,62.64,62.015,62.62,1903141
WRK,2016-06-09,40.44,40.44,39.72,40.3,671002
WU,2016-06-09,19.71,19.71,19.565,19.64,2438821
WYNN,2016-06-09,100.49,101.405,99.62,100.79,1238618
WYN,2016-06-09,68.21,68.54,67.71,68.38,870977
WY,2016-06-09,30.78,30.78,30.01,30.37,5041410
XEC,2016-06-09,119.67,122.78,119.45,120.33,817448
XEL,2016-06-09,42.17,42.75,42.17,42.7,3039348
XLNX,2016-06-09,46.97,47.12,46.8,47.03,1826689
XL,2016-06-09,33.04,33.625,33.02,33.58,4061504
XOM,2016-06-09,90.18,91.03,90.11,90.67,8974331
XRAY,2016-06-09,64.04,64.59,63.84,64.43,965906
XRX,2016-06-09,40.72,40.8,40.24,40.48,943483
XYL,2016-06-09,46.15,46.45,45.15,46.3,1243716
YUM,2016-06-09,83.78,84.33,83.71,83.73,2526941
ZBH,2016-06-09,119.3,120.13,118.81,119.4,1115027
ZION,2016-06-09,28.92,28.96,28.415,28.7,3420552
ZTS,2016-06-09,48.36,48.68,47.92,48.14,2121841
AAL,2016-06-10,32.8,33.4792,32.64,33.14,8252308
AAPL,2016-06-10,98.53,99.3457,98.48,98.83,31712936
AAP,2016-06-10,154.9,155.64,152.7,153.02,966140
ABBV,2016-06-10,59.99,61.01,59.72,61,11052311
ABC,2016-06-10,75.87,77.24,75.37,76.46,2818140
ABT,2016-06-10,38.67,38.7,38.23,38.4,7926099
ACN,2016-06-10,118.5,118.89,117.94,118.27,1452092
ADBE,2016-06-10,96.89,97.87,96.75,97.09,1863823
ADI,2016-06-10,56.89,57.28,56.61,56.96,1364149
ADM,2016-06-10,43.44,43.56,42.74,43.03,3327436
ADP,2016-06-10,86.55,87.31,86.52,87.09,1635720
ADSK,2016-06-10,57.12,57.44,56.1,56.18,1470975
ADS,2016-06-10,220.73,221.3,214.855,215.6,666728
AEE,2016-06-10,50.74,51.02,50.54,50.96,1709218
AEP,2016-06-10,66.88,67.34,66.55,66.85,1768758
AES,2016-06-10,11.31,11.39,11.16,11.2,4540175
AET,2016-06-10,120.46,120.56,119.66,120.52,1801722
AFL,2016-06-10,68.96,69.345,68.8,68.95,1509618
AGN,2016-06-10,245.15,245.85,240.43,240.93,3570519
AIG,2016-06-10,55.5,55.62,54.8,54.99,8105306
AIV,2016-06-10,40.66,40.87,39.14,40.83,968032
AIZ,2016-06-10,84.49,85.22,84.28,84.77,425613
AJG,2016-06-10,48,48.245,47.72,48.03,1236171
AKAM,2016-06-10,54.65,55.24,52.67,52.73,1434128
ALB,2016-06-10,80,80.42,79.25,79.83,1024749
ALGN,2016-06-10,78.95,79.24,78.57,78.83,444329
ALK,2016-06-10,66.9,67.51,66.34,66.92,1118503
ALLE,2016-06-10,68.96,69.05,67.59,67.92,589611
ALL,2016-06-10,67.17,67.86,67.13,67.46,1636568
ALXN,2016-06-10,136.7,137.86,134.02,135.61,1983755
AMAT,2016-06-10,24.4,24.45,23.96,24.07,12630169
AMD,2016-06-10,4.4,4.47,4.3,4.32,15106516
AME,2016-06-10,48.31,48.62,48.12,48.32,1078934
AMGN,2016-06-10,155.26,156.32,153.64,154.78,2626053
AMG,2016-06-10,163.46,163.84,159.41,159.68,774628
AMP,2016-06-10,99.33,99.67,98.76,99.55,1179664
AMT,2016-06-10,108.43,109.38,108.03,108.79,2050801
AMZN,2016-06-10,722.35,724.98,714.21,717.91,3425718
ANDV,2016-06-10,77.66,78.23,76.78,77.21,1878284
ANSS,2016-06-10,87.94,88.83,86.4921,87.47,392519
ANTM,2016-06-10,133.14,133.32,131.15,131.52,1366365
AON,2016-06-10,108.8,109.83,108.8,109.37,1176330
AOS,2016-06-10,42.23,42.56,41.615,41.84,1141678
APA,2016-06-10,55.16,55.59,53.03,53.52,3236928
APC,2016-06-10,53.55,53.85,52.86,53,5043275
APD,2016-06-10,145.8,146.59,145.06,146.39,714804
APH,2016-06-10,59.27,59.61,59.255,59.47,839961
ARE,2016-06-10,97.62,99.15,97.04,98.6,672177
ARNC,2016-06-10,28.95,29.25,28.35,28.47,6289753
ATVI,2016-06-10,38.13,38.45,37.535,37.77,13435025
AVB,2016-06-10,169.44,170.38,168.91,170.06,811151
AVGO,2016-06-10,162.17,162.98,160,160.82,2665686
AVY,2016-06-10,76.08,77.25,76,77.11,679467
AWK,2016-06-10,77.1,77.76,77.02,77.5,839888
AXP,2016-06-10,65.26,65.48,64.71,64.97,3939141
AYI,2016-06-10,256.63,256.85,251.07,251.59,226747
AZO,2016-06-10,757.34,758.59,752.65,754.15,239594
A,2016-06-10,45.73,45.78,45.19,45.36,1261698
BAC,2016-06-10,13.98,14,13.75,13.83,90725677
BAX,2016-06-10,44.41,44.585,44.06,44.49,3331031
BA,2016-06-10,131.76,132.12,130.37,131.14,3828593
BBT,2016-06-10,35.79,35.97,35.565,35.92,3397519
BBY,2016-06-10,29.62,29.6599,28.88,29.44,6608239
BDX,2016-06-10,169.37,169.92,168.07,169.29,803579
BEN,2016-06-10,33.91,33.93,33.55,33.79,3803457
BF.B,2016-06-10,49.22,49.5,48.91,49.105,1428290
BIIB,2016-06-10,248.15,249.04,244.02,246.13,2455325
BK,2016-06-10,41.07,41.32,41.01,41.24,5330001
BLK,2016-06-10,351.5,352.37,345.64,346.97,768412
BLL,2016-06-10,37.19,37.195,36.69,36.84,1773614
BMY,2016-06-10,72.5,72.9799,72.18,72.65,5007081
BRK.B,2016-06-10,141.31,142.36,141.24,141.76,2579843
BSX,2016-06-10,23.22,23.24,22.88,23.02,10149023
BWA,2016-06-10,34.18,34.4,33.64,33.66,1488857
BXP,2016-06-10,128.21,129.1,127.58,128.23,638611
CAG,2016-06-10,46.95,47.205,46.71,46.95,1337537
CAH,2016-06-10,79,79.06,78.05,78.53,2714480
CAT,2016-06-10,76.32,76.56,75.3801,76.03,4879492
CA,2016-06-10,32.61,33.04,32.5,32.99,2602439
CBG,2016-06-10,30.26,30.3,29.74,29.8,1950290
CBOE,2016-06-10,62.67,64.58,62.67,64.41,745830
CBS,2016-06-10,52.51,52.83,51.99,52.73,3342565
CB,2016-06-10,125.73,126.61,125.3928,125.8,936067
CCI,2016-06-10,94.11,94.45,93.63,94.13,1847024
CCL,2016-06-10,47.13,47.34,46.92,47.15,3790342
CDNS,2016-06-10,24.64,24.815,24.55,24.7,1967869
CELG,2016-06-10,104.9,105.47,102.51,102.91,4953696
CERN,2016-06-10,56.24,56.955,55.4,55.61,1655141
CFG,2016-06-10,22.55,22.69,22.27,22.46,4677612
CF,2016-06-10,29.4,30.03,28.83,29.23,4878762
CHD,2016-06-10,49.825,50.08,49.52,49.94,1331090
CHK,2016-06-10,4.67,4.73,4.37,4.42,38196014
CHRW,2016-06-10,73.56,73.69,72.88,72.99,1032386
CHTR,2016-06-10,220.26,224.24,218.72,223.53,2184306
CINF,2016-06-10,70.37,70.73,70,70.47,524531
CI,2016-06-10,128.56,129.23,127.56,128.08,1104996
CLX,2016-06-10,130.42,131.82,130.06,131.77,709559
CL,2016-06-10,72,72.23,71.74,72.12,2232281
CMA,2016-06-10,44.47,44.52,43.98,44.16,2435825
CMCSA,2016-06-10,31.095,31.485,31.06,31.4,15732362
CME,2016-06-10,94.49,95.55,94.49,95.23,1258133
CMG,2016-06-10,412.56,413.87,403.13,405.26,1562710
CMI,2016-06-10,117.39,117.57,115.46,116,1263785
CMS,2016-06-10,43.35,43.6,43.175,43.31,1386752
CNC,2016-06-10,67.63,68.37,67.16,67.92,2258885
CNP,2016-06-10,23.28,23.35,23.015,23.14,3069817
COF,2016-06-10,70.3,70.55,69.79,70.04,2505962
COG,2016-06-10,25.56,25.85,24.95,25.05,4325659
COL,2016-06-10,89.76,90.27,88.93,89.02,1041185
COO,2016-06-10,164.95,164.95,162.52,163.24,355753
COP,2016-06-10,45.9,46.12,44.26,44.51,9008304
COST,2016-06-10,153,155.15,152.94,154.87,3266487
COTY,2016-06-10,26.43,26.99,26.29,26.89,1776446
CPB,2016-06-10,62.39,63.08,62.32,62.7,1579830
CRM,2016-06-10,82,82.59,81.55,81.83,2322102
CSCO,2016-06-10,28.79,29.03,28.77,29.03,18244220
CSRA,2016-06-10,23.52,24.33,23.35,24.26,1251038
CSX,2016-06-10,26.68,26.9201,26.605,26.78,4399014
CTAS,2016-06-10,94.83,95.1,94.324,94.52,450150
CTL,2016-06-10,26.89,27.09,26.597,26.96,5564331
CTSH,2016-06-10,60.26,60.79,59.8,60.27,4264167
CTXS,2016-06-10,86.68,86.99,85.9,86.02,909624
CVS,2016-06-10,96.26,97.69,96.06,96.67,6877315
CVX,2016-06-10,102.47,102.97,101.2601,101.98,8108398
CXO,2016-06-10,122.88,123.72,119.13,119.78,990872
C,2016-06-10,44.27,44.4,43.68,43.9,23071149
DAL,2016-06-10,42.06,42.29,41.41,42.04,6787930
DE,2016-06-10,86.06,86.49,85.1,85.67,3538348
DFS,2016-06-10,56.34,56.47,56.02,56.3,2250869
DGX,2016-06-10,78.3,78.74,77.2,77.45,1290840
DG,2016-06-10,91.53,91.61,90.97,91.45,2172806
DHI,2016-06-10,31.44,31.46,31.04,31.14,3218074
DHR,2016-06-10,99.67,99.87,99.14,99.31,1717553
DISCA,2016-06-10,26.95,27.51,25.99,26.15,4161062
DISCK,2016-06-10,25.95,26.3,25.13,25.26,2673191
DISH,2016-06-10,54.54,54.97,53.15,53.47,2951873
DIS,2016-06-10,97.15,97.71,96.78,97.34,7204388
DLR,2016-06-10,102.41,102.99,101.68,102.33,1509135
DLTR,2016-06-10,91.41,91.81,90.8793,91.34,1017029
DOV,2016-06-10,71.57,71.98,70.36,70.67,1813565
DPS,2016-06-10,91.59,92.46,91.48,92.22,1026044
DRE,2016-06-10,24.59,24.85,24.43,24.72,2534912
DRI,2016-06-10,67.94,68.16,67.555,67.81,838544
DTE,2016-06-10,93.99,94.4399,93.53,93.91,669930
DUK,2016-06-10,81.23,81.5952,80.62,81.24,3222974
DVA,2016-06-10,76.73,76.9,75.755,76.08,687782
DVN,2016-06-10,36.57,36.82,34.855,35.13,8044269
D,2016-06-10,73.73,73.99,73.07,73.35,2357198
EA,2016-06-10,75.41,76.24,74.805,75.28,3025125
EBAY,2016-06-10,24.16,24.265,23.91,24.07,7782049
ECL,2016-06-10,120.06,120.44,118.77,120.25,1618027
ED,2016-06-10,76.58,77.286,76.48,77.14,2902549
EFX,2016-06-10,125.13,125.92,123.62,123.9,760906
EIX,2016-06-10,73.67,74.11,73.48,73.96,1290495
EL,2016-06-10,91.51,92.06,91.12,91.55,1679449
EMN,2016-06-10,71.19,73.07,71,72.91,1981962
EMR,2016-06-10,53.26,53.32,52.285,52.73,3241062
EOG,2016-06-10,83.32,84.34,81.33,81.56,2983566
EQIX,2016-06-10,372.69,374.19,368.47,370.3,704115
EQR,2016-06-10,64.02,64.56,63.56,64.42,2384249
EQT,2016-06-10,76.85,77.19,75.48,75.51,2525825
ESRX,2016-06-10,76.11,76.53,75.59,75.91,3627398
ESS,2016-06-10,208.01,210.045,207.5,209.34,403699
ES,2016-06-10,56.84,57.19,56.509,56.68,993795
ETFC,2016-06-10,26.13,26.23,25.65,25.81,9028110
ETN,2016-06-10,62.21,62.3525,61.19,61.62,1872178
ETR,2016-06-10,78.44,79.11,78.2,78.65,1636574
EW,2016-06-10,101.44,102,101.06,101.52,852885
EXC,2016-06-10,35.05,35.2,34.33,34.6,6099278
EXPD,2016-06-10,49.85,49.85,49.02,49.26,862614
EXPE,2016-06-10,108,108.34,106.055,106.8,1862004
EXR,2016-06-10,89.32,89.48,88.28,88.62,1632318
FAST,2016-06-10,44.86,45.12,44.28,44.57,2110370
FBHS,2016-06-10,57.97,58.23,56.88,57.01,714770
FB,2016-06-10,117.54,118.11,116.26,116.62,18510826
FCX,2016-06-10,10.53,10.68,10.26,10.36,38323822
FDX,2016-06-10,162.76,163.285,160.32,160.87,1599356
FE,2016-06-10,34.24,34.35,33.58,33.7,2934914
FFIV,2016-06-10,118.66,119.85,118,119.41,1046381
FISV,2016-06-10,106.26,107.36,106.12,106.38,718204
FIS,2016-06-10,74.56,74.63,74.06,74.34,1794884
FITB,2016-06-10,18.45,18.545,18.33,18.53,5827146
FLIR,2016-06-10,31.18,31.32,30.89,30.97,560102
FLR,2016-06-10,52.68,52.86,51.99,52.11,754871
FLS,2016-06-10,51.61,51.61,50.65,50.83,758397
FL,2016-06-10,55.38,56.05,55.09,55.69,2389979
FMC,2016-06-10,49.6,49.8,48.55,49.66,1260778
FOXA,2016-06-10,28.94,29.08,28.76,28.93,7303162
FOX,2016-06-10,29.04,29.24,28.82,28.99,2649183
FRT,2016-06-10,156.55,157.86,155.45,157.02,258658
FTI,2016-06-10,27.82,28.145,27.46,27.47,2688737
F,2016-06-10,13.17,13.25,13.05,13.1,27382718
GD,2016-06-10,141.17,142.09,141.028,141.53,1400764
GE,2016-06-10,30.02,30.28,29.93,30.04,29429998
GGP,2016-06-10,27.4,27.55,27.29,27.46,2540146
GILD,2016-06-10,84.98,85.17,84.08,84.45,8075179
GIS,2016-06-10,65.06,65.5,65.01,65.41,2677096
GLW,2016-06-10,20.41,20.6,20.13,20.52,10906262
GM,2016-06-10,29.22,29.34,28.98,29.06,10740357
GOOGL,2016-06-10,735.95,739.64,730.51,733.19,1452456
GOOG,2016-06-10,719.47,725.89,716.43,719.41,1216443
GPC,2016-06-10,96.74,96.92,96.01,96.5,331346
GPN,2016-06-10,75.82,75.98,74.55,74.74,1083449
GPS,2016-06-10,18.82,19.04,18.56,18.92,4416058
GRMN,2016-06-10,43.06,43.06,42.41,42.51,735765
GS,2016-06-10,151.35,151.6599,149.57,149.89,4335725
GT,2016-06-10,27.44,27.78,27.25,27.42,3331700
GWW,2016-06-10,225,225.96,219.81,222.47,1162500
HAL,2016-06-10,45.04,45.27,44.16,44.38,10423753
HAS,2016-06-10,86.61,86.835,85.49,85.92,446746
HBAN,2016-06-10,10,10.09,9.91,9.95,11712998
HBI,2016-06-10,26.55,26.88,26.52,26.86,2777743
HCA,2016-06-10,80.25,80.47,79.21,79.55,1544541
HCN,2016-06-10,71.66,72.43,71.6353,72.14,1905776
HCP,2016-06-10,34.28,34.5,34.15,34.43,2188710
HD,2016-06-10,128.45,129.227,128.21,128.83,3926010
HES,2016-06-10,59.51,59.91,57.182,57.7,3635850
HIG,2016-06-10,43.97,44.155,43.6,43.77,1932712
HII,2016-06-10,163.06,164.22,162.51,163.16,354212
HOG,2016-06-10,44.65,44.65,43.66,44.47,2737813
HOLX,2016-06-10,34.91,34.91,34.08,34.14,2555728
HON,2016-06-10,117.51,117.51,116.22,116.68,3245312
HPE,2016-06-10,19.31,19.33,18.9,19.12,9830680
HPQ,2016-06-10,13.71,13.72,13.39,13.51,10147977
HP,2016-06-10,66.22,66.39,64.53,64.77,1512243
HRB,2016-06-10,21.76,24.345,21.17,24.23,21466502
HRL,2016-06-10,34.68,34.86,34.52,34.76,2653854
HRS,2016-06-10,81.26,82,80.76,81,929124
HSIC,2016-06-10,89.45,90.02,88.87,89.175,708848
HST,2016-06-10,15.43,15.51,15.31,15.4,6432415
HSY,2016-06-10,96.09,97.2,95.34,96.4,1631530
HUM,2016-06-10,188,188.5,185.98,186.76,324497
IBM,2016-06-10,152.79,153.3299,151.86,152.37,3120563
ICE,2016-06-10,52.218,52.512,52.026,52.258,2980315
IDXX,2016-06-10,89.76,89.98,88.65,88.88,526093
IFF,2016-06-10,129.02,129.23,127.5,128.76,726594
ILMN,2016-06-10,142.14,142.79,140.1,141.62,933289
INCY,2016-06-10,80.64,81.43,78.35,80.41,1040266
INFO,2016-06-10,33.15,33.34,32.83,33.1,605889
INTC,2016-06-10,31.7,32.24,31.65,32.04,35749113
INTU,2016-06-10,105.85,107.16,105.77,106.44,1397811
IPG,2016-06-10,24.03,24.29,23.91,24.02,3677049
IP,2016-06-10,43.35,43.39,42.9,43.18,2337172
IQV,2016-06-10,65.92,66.47,65.32,65.57,1861286
IRM,2016-06-10,36.88,37.27,36.72,37.19,2448336
IR,2016-06-10,65.05,65.1,64.08,64.49,1024456
ISRG,2016-06-10,213.9065,215.1498,212.2498,213.8631,589953
ITW,2016-06-10,108.08,108.547,107.61,108.09,1279826
IT,2016-06-10,100.62,101.01,100.25,100.52,262626
IVZ,2016-06-10,28.6,28.66,28.29,28.42,4298159
JBHT,2016-06-10,80.58,81.64,79.97,80.96,769208
JCI,2016-06-10,45.4764,45.9057,45.2984,45.5392,2365511
JEC,2016-06-10,51.93,52.105,51.42,51.56,703671
JNJ,2016-06-10,116.74,117.23,116.36,117.01,6067428
JNPR,2016-06-10,23.24,23.3,22.89,22.95,2362385
JPM,2016-06-10,63.93,64.07,63.58,63.84,16678358
JWN,2016-06-10,38.85,38.89,38.31,38.88,4313811
KEY,2016-06-10,12.31,12.315,12.18,12.25,11391627
KHC,2016-06-10,85.6,85.6,84.71,85.34,2117958
KIM,2016-06-10,29.13,29.425,29.1,29.27,2088403
KLAC,2016-06-10,73.12,73.12,72.56,72.67,717074
KMB,2016-06-10,129.83,131.14,129.29,130.98,1238410
KMI,2016-06-10,17.85,17.94,17.47,17.51,13505425
KMX,2016-06-10,51.145,51.145,49.135,49.25,2827530
KORS,2016-06-10,50,50.49,49.76,49.84,3804490
KO,2016-06-10,45.62,46.01,45.56,46,12357013
KR,2016-06-10,36.38,37,36.17,36.81,7768815
KSS,2016-06-10,36.61,36.89,36.03,36.8,2845590
KSU,2016-06-10,89.18,89.73,87.97,88.5,1201689
K,2016-06-10,77.35,78.18,77.2801,78.12,3924099
LB,2016-06-10,68.06,68.63,67.59,68.4,1549609
LEG,2016-06-10,50.31,50.35,49.86,50.17,596692
LEN,2016-06-10,46.3039,46.3627,45.8529,46,3702828
LH,2016-06-10,130.27,131.18,129.63,130.3,766931
LKQ,2016-06-10,32.4,32.7,32.1611,32.23,1471832
LLL,2016-06-10,146.89,147.61,146.02,146.2,728363
LLY,2016-06-10,74.09,74.19,73.17,73.95,4124192
LMT,2016-06-10,240.01,241.7,239.74,240.58,760190
LNC,2016-06-10,43.5,43.57,42.87,43.04,2676598
LNT,2016-06-10,39.13,39.41,38.53,38.99,1202307
LOW,2016-06-10,78.4,78.513,77.94,78.31,3883376
LRCX,2016-06-10,82.29,82.62,81.79,82.37,1647229
LUK,2016-06-10,17.46,17.48,17.27,17.32,1689810
LUV,2016-06-10,43.91,44.05,43.23,43.63,4661081
LYB,2016-06-10,79.11,81.16,78.93,80.47,3743037
L,2016-06-10,39.79,40.06,39.64,39.79,808587
MAA,2016-06-10,97.83,98.52,97.56,98.14,498074
MAC,2016-06-10,77.5,78.74,76.76,78.67,1011829
MAR,2016-06-10,66.42,66.69,66.07,66.49,2553068
MAS,2016-06-10,31.57,31.57,31.075,31.24,2593334
MAT,2016-06-10,31.75,31.9,30.98,31.08,2944518
MA,2016-06-10,96,96.09,94.9,95.21,4080655
MCD,2016-06-10,121.8,122.66,121.61,122.36,4347385
MCHP,2016-06-10,52.34,52.68,52.04,52.25,2869130
MCK,2016-06-10,185.29,186.54,184.64,185.47,1127209
MCO,2016-06-10,99.97,100.14,98.89,99.44,1210616
MDLZ,2016-06-10,44.72,45.37,44.72,45.02,5624379
MDT,2016-06-10,85.5,85.86,85.32,85.7,4211082
MET,2016-06-10,43.24,43.28,42.64,43.09,9253983
MGM,2016-06-10,24.76,24.88,24.54,24.55,6472255
MHK,2016-06-10,198.09,199.29,194.86,195.28,325657
MKC,2016-06-10,99.61,100.15,99.3572,99.81,418563
MLM,2016-06-10,187.5,187.56,184.6,185.54,627071
MMC,2016-06-10,66.19,66.565,66.13,66.35,1362805
MMM,2016-06-10,169.27,169.3,167.88,168.56,2123352
MNST,2016-06-10,51.3166,51.6599,50.9566,51.1799,3498789
MON,2016-06-10,110.09,114.26,108.01,109.2,5203788
MOS,2016-06-10,27.21,27.46,26.62,26.97,5135613
MO,2016-06-10,65.56,66.19,65.52,66.13,5208230
MPC,2016-06-10,36.32,36.94,36.23,36.4,5103278
MRK,2016-06-10,56.82,57.08,56.57,56.82,9531715
MRO,2016-06-10,13.97,13.9915,13.4,13.42,16791191
MSFT,2016-06-10,51.05,52.05,51.04,51.48,25833151
MSI,2016-06-10,67.92,68.045,67.23,67.45,2048943
MS,2016-06-10,25.64,25.85,25.44,25.54,13449838
MTB,2016-06-10,116.73,117.8,116.51,117.55,839696
MTD,2016-06-10,381.28,383.08,377.11,377.69,214475
MU,2016-06-10,12.32,12.37,12.045,12.14,21439308
MYL,2016-06-10,44.39,44.58,43,44.53,7341041
M,2016-06-10,32.95,33.29,32.63,33.24,5959154
NAVI,2016-06-10,13.01,13.1,12.84,12.95,2156997
NBL,2016-06-10,36.9,37.21,36.37,36.52,4164817
NCLH,2016-06-10,44.91,45.79,43.89,44.53,1177476
NDAQ,2016-06-10,65.09,65.95,65.02,65.58,748193
NEE,2016-06-10,123.92,124.85,123.12,123.83,1472419
NEM,2016-06-10,35.99,36.815,35.41,35.79,7896079
NFLX,2016-06-10,94.88,95.35,93.28,93.75,12907900
NFX,2016-06-10,40.73,41.11,39.505,39.86,2072158
NI,2016-06-10,24.97,25.14,24.77,24.9,3719540
NKE,2016-06-10,54.64,55.36,54.55,55.11,12183598
NLSN,2016-06-10,54.45,54.76,54.09,54.41,1109646
NOC,2016-06-10,217.54,218.51,216.86,217.36,456043
NOV,2016-06-10,35.75,36.04,34.98,35.03,3952957
NRG,2016-06-10,16.36,16.36,14.86,14.9,9009710
NSC,2016-06-10,85.14,85.1599,83.46,84.09,1168117
NTAP,2016-06-10,24.67,24.84,24.39,24.49,2258501
NTRS,2016-06-10,71.01,71.5,70.63,70.98,1528375
NUE,2016-06-10,50.18,50.85,50.02,50.5,2523711
NVDA,2016-06-10,46.82,47.24,46.14,46.2,10000592
NWL,2016-06-10,48.59,48.67,47.94,47.95,4735033
NWSA,2016-06-10,11.6,11.62,11.31,11.51,6729849
NWS,2016-06-10,12,12.05,11.695,11.84,1033333
OKE,2016-06-10,45.65,46.06,44.785,45.19,2883005
OMC,2016-06-10,83.94,84.04,83.2275,83.33,1540280
ORCL,2016-06-10,38.78,38.99,38.61,38.74,10441707
ORLY,2016-06-10,260.07,263.46,259.56,261.04,529443
OXY,2016-06-10,75,75.46,74.8,75.45,4066277
O,2016-06-10,63.71,64.59,63.69,64.3,1515598
PAYX,2016-06-10,54.35,54.9,54.2,54.56,1594931
PBCT,2016-06-10,15.59,15.76,15.51,15.7,3427044
PCAR,2016-06-10,55.36,55.63,54.39,54.89,1743935
PCG,2016-06-10,62.92,63.26,62.65,63.02,2306732
PCLN,2016-06-10,1327.61,1331.36,1315.4,1318.9,479558
PDCO,2016-06-10,50.05,50.13,49.54,49.6,952953
PEG,2016-06-10,44.55,44.84,44.175,44.36,2718348
PEP,2016-06-10,103.25,103.49,102.78,103.31,3462385
PFE,2016-06-10,35.11,35.39,35.02,35.29,20536448
PFG,2016-06-10,42.6,42.75,42.2,42.48,1397905
PGR,2016-06-10,32.65,32.92,32.56,32.66,3293154
PG,2016-06-10,82.77,83.34,82.61,83.2,6840768
PHM,2016-06-10,19.37,19.44,19.15,19.22,3579879
PH,2016-06-10,113.99,114.375,112.22,112.7,1419127
PKG,2016-06-10,69.07,69.16,68.36,69.12,1443439
PKI,2016-06-10,53.92,54.17,53.53,53.69,1102318
PLD,2016-06-10,49.55,50.155,49.41,49.92,3075672
PM,2016-06-10,101.13,101.59,100.78,101.3,3608206
PNC,2016-06-10,87.31,87.61,86.78,87,2065120
PNR,2016-06-10,60.11,60.57,58.93,59.38,1129704
PNW,2016-06-10,76.94,77.54,76.5,76.73,639842
PPG,2016-06-10,109.77,109.86,108.77,109.24,1255754
PPL,2016-06-10,39.17,39.44,39.125,39.32,4889889
PRGO,2016-06-10,99.7,99.94,97.7,98.51,1427130
PRU,2016-06-10,74.25,74.35,73.34,73.54,2490398
PSA,2016-06-10,244,244.59,240.64,241.8,1837530
PSX,2016-06-10,80.25,80.66,79.63,80.07,2341407
PVH,2016-06-10,97.1,97.11,95.84,96.65,903888
PWR,2016-06-10,23.8,23.84,23.365,23.47,1663511
PXD,2016-06-10,162.49,163.89,158.8771,159.55,1515177
PX,2016-06-10,112.95,114.07,112.38,113.73,1847218
PYPL,2016-06-10,36.83,37.05,36.62,36.77,7741351
QCOM,2016-06-10,54.46,54.75,53.4,53.83,15791601
QRVO,2016-06-10,55.4,55.4,53.88,54.03,2308036
RCL,2016-06-10,75.14,75.15,73.83,73.93,1900068
REGN,2016-06-10,379.04,379.75,369.6029,372.03,891097
REG,2016-06-10,79.07,79.93,79.07,79.6,417693
RE,2016-06-10,179.82,181.0786,178.62,179.11,346640
RF,2016-06-10,9.53,9.55,9.445,9.52,16682670
RHI,2016-06-10,40.53,40.6108,39.91,39.98,1099410
RHT,2016-06-10,77.57,77.7923,76.68,76.92,1108934
RJF,2016-06-10,53.23,53.3,52.68,52.86,853329
RL,2016-06-10,95.11,96.7,94.96,95.8,1914922
RMD,2016-06-10,59.92,60.33,59.6,59.8,763927
ROK,2016-06-10,117.34,117.88,115.92,116.7,779389
ROP,2016-06-10,173.69,173.69,171.54,172.14,242625
ROST,2016-06-10,53.6,53.93,53.26,53.63,2859256
RRC,2016-06-10,45.42,46.06,43.13,43.22,3872048
RSG,2016-06-10,49.77,49.93,49.37,49.57,1284731
RTN,2016-06-10,136.08,137.34,136.04,136.66,1506055
SBAC,2016-06-10,102.5,103.65,100.93,101.02,712304
SBUX,2016-06-10,54.92,55.2,54.5,54.865,8118651
SCG,2016-06-10,71.48,71.86,70.94,71.58,570700
SCHW,2016-06-10,28.55,28.67,28.24,28.45,10613927
SEE,2016-06-10,46.87,48.24,46.55,48.16,4419886
SHW,2016-06-10,291.69,294.08,290.27,292.05,565079
SIG,2016-06-10,88.23,90.11,87.9,89.13,2418892
SJM,2016-06-10,142.36,145.7,142.36,144.24,2745355
SLB,2016-06-10,78.69,79.49,78.26,78.53,5585088
SLG,2016-06-10,100.93,102.92,99.855,99.97,548904
SNA,2016-06-10,159,159,155.5,155.9,504746
SNI,2016-06-10,64.29,65.15,63.5,63.96,612771
SNPS,2016-06-10,52.59,52.93,52.39,52.5,696411
SO,2016-06-10,50.7,51.23,50.7,51.11,5303581
SPGI,2016-06-10,108.99,109.21,107.09,107.51,751036
SPG,2016-06-10,200.77,201.82,199.81,200.26,830176
SRCL,2016-06-10,100.16,100.6099,99.66,100.08,1169296
SRE,2016-06-10,109.8,110.18,108.94,109.27,883028
STI,2016-06-10,42.32,42.58,42.07,42.48,2964038
STT,2016-06-10,59.48,59.53,58.98,59.18,5045498
STX,2016-06-10,23.79,23.93,23.11,23.14,5599269
STZ,2016-06-10,153.16,154.01,152.75,153.4,970138
SWKS,2016-06-10,66.91,67.08,65.42,65.55,2416971
SWK,2016-06-10,113.1,113.55,112.6,112.94,537288
SYF,2016-06-10,31.09,31.15,30.63,30.8,5913163
SYK,2016-06-10,114.85,115.015,113.89,114.56,891763
SYMC,2016-06-10,17.17,17.37,17.13,17.3,5234949
SYY,2016-06-10,48.87,48.98,48.505,48.78,2423573
TAP,2016-06-10,102.9,104.15,102.66,103.69,2208195
TDG,2016-06-10,267.17,267.17,260.3,261.1,599685
TEL,2016-06-10,61.68,61.84,61.17,61.37,1133969
TGT,2016-06-10,67.45,68.13,67.05,67.88,4743557
TIF,2016-06-10,61.91,62.13,61.4,61.77,1894777
TJX,2016-06-10,76.91,77.105,76.41,76.97,2394004
TMK,2016-06-10,60.16,60.35,59.89,60.18,653317
TMO,2016-06-10,153.04,153.28,151.42,151.81,1303111
TPR,2016-06-10,38.33,38.39,37.53,37.85,3349645
TRIP,2016-06-10,68.76,69.15,66.9004,67.22,1738379
TROW,2016-06-10,73.62,73.77,72.545,72.83,1047359
TRV,2016-06-10,114.13,114.41,113.27,113.81,1203642
TSCO,2016-06-10,93.02,93.52,92.38,92.87,1138469
TSN,2016-06-10,61.08,61.38,60.27,60.57,3836902
TSS,2016-06-10,52.98,53.11,52.45,52.52,873884
TWX,2016-06-10,74.21,74.4696,73.14,73.63,3361719
TXN,2016-06-10,61.41,62.18,61.32,61.91,7484737
TXT,2016-06-10,39,39.13,38.62,38.75,1064294
T,2016-06-10,39.95,40.53,39.88,40.33,25865528
UAA,2016-06-10,38.32,38.95,38.2,38.38,4760512
UAL,2016-06-10,46.09,46.685,45.63,46.08,4206276
UA,2016-06-10,35.75,36.41,35.7,35.54,616887
UDR,2016-06-10,33.4,33.77,33.07,33.74,2080695
UHS,2016-06-10,136.83,137.75,134.76,135.17,308429
ULTA,2016-06-10,237.82,240.24,237.8,239.98,526280
UNH,2016-06-10,140.25,140.39,138.64,139.24,2805779
UNM,2016-06-10,35.13,35.16,34.595,34.74,3300676
UNP,2016-06-10,88.2,88.895,88.1,88.78,4315849
UPS,2016-06-10,104.33,104.54,103.82,104.52,2640818
URI,2016-06-10,72.85,73.28,70.74,71.51,2099145
USB,2016-06-10,42.03,42.215,41.87,41.96,7329345
UTX,2016-06-10,101.55,102.39,101.21,102,3601667
VAR,2016-06-10,85.07,85.4,84.29,85.3,863580
VFC,2016-06-10,62.5,62.85,62.26,62.65,2420563
VIAB,2016-06-10,43.81,44.06,41.59,42.02,5641961
VLO,2016-06-10,53.52,53.955,53.13,53.43,4673653
VMC,2016-06-10,116.02,116.12,114.63,115.49,477005
VNO,2016-06-10,96.67,97.08,95.72,96.01,858208
VRSK,2016-06-10,78.73,79.77,78.43,78.76,534372
VRSN,2016-06-10,84.59,84.92,84.01,84.66,466824
VRTX,2016-06-10,92.48,93.08,90.82,91.49,1432027
VTR,2016-06-10,68.12,68.89,68.01,68.58,1592409
VZ,2016-06-10,51.86,52.83,51.72,52.67,15629030
V,2016-06-10,80.75,80.75,79.84,80.18,7859907
WAT,2016-06-10,138.74,139.11,137.53,138.04,283819
WBA,2016-06-10,78.67,83.48,78.65,82.47,10952718
WDC,2016-06-10,47.69,47.76,46.43,46.85,5876672
WEC,2016-06-10,62.19,62.67,62.1,62.53,1876168
WFC,2016-06-10,48.49,48.71,48.17,48.34,16815315
WHR,2016-06-10,178.53,178.7,176.54,177.52,566408
WLTW,2016-06-10,128.87,128.94,126.3,127.01,548053
WMB,2016-06-10,22.79,22.86,21.85,22.04,8063423
WMT,2016-06-10,71,71.41,70.68,71.14,7511406
WM,2016-06-10,62.62,62.92,62.4,62.62,1225411
WRK,2016-06-10,39.92,39.92,38.635,39,1300095
WU,2016-06-10,19.46,19.54,19.29,19.36,2135268
WYNN,2016-06-10,99.94,101.03,98.45,100.45,2468959
WYN,2016-06-10,67.66,68.04,67.15,67.66,800727
WY,2016-06-10,30.18,30.66,30.035,30.59,5058285
XEC,2016-06-10,118.87,119.25,114.27,114.67,1086903
XEL,2016-06-10,42.69,42.9,42.57,42.75,2901010
XLNX,2016-06-10,46.53,47.05,46.49,46.73,1400641
XL,2016-06-10,33.36,33.74,33.26,33.71,3303184
XOM,2016-06-10,90.4,90.92,89.7801,89.98,10353815
XRAY,2016-06-10,64.12,64.25,63.41,63.61,1215671
XRX,2016-06-10,40.16,40.16,39.4,39.72,918724
XYL,2016-06-10,46.04,46.12,45.81,45.92,1002049
YUM,2016-06-10,83.2,83.45,82.27,82.5,2370729
ZBH,2016-06-10,118.96,119.27,118.215,119.23,1098841
ZION,2016-06-10,28.23,28.3,27.871,27.99,2680832
ZTS,2016-06-10,47.34,47.6,46.95,47.39,4378940
AAL,2016-06-13,32.99,32.99,31.64,31.8,9225556
AAPL,2016-06-13,98.69,99.12,97.1,97.34,38020494
AAP,2016-06-13,152.49,155.07,152.49,152.55,886365
ABBV,2016-06-13,60.46,61.39,59.85,59.93,11673621
ABC,2016-06-13,76.44,77.18,76.21,76.41,2860557
ABT,2016-06-13,38.32,38.56,37.85,37.86,11108222
ACN,2016-06-13,117.86,118.94,117.03,117.08,1992268
ADBE,2016-06-13,96.87,98.085,96.7,96.96,2291495
ADI,2016-06-13,56.86,57.55,56.7,56.87,1103170
ADM,2016-06-13,42.73,42.96,41.78,41.82,4423718
ADP,2016-06-13,87.02,87.67,86.91,87.16,3191446
ADSK,2016-06-13,55.92,56.86,55.8,55.89,1333688
ADS,2016-06-13,215.21,218.15,212.82,212.93,601180
AEE,2016-06-13,50.96,51.13,50.72,50.76,1340007
AEP,2016-06-13,66.92,67.2,66.48,66.55,2802353
AES,2016-06-13,11.17,11.23,11.12,11.17,3823114
AET,2016-06-13,120.38,121.36,119.05,119.18,2034015
AFL,2016-06-13,68.78,69.07,68.29,68.37,1869668
AGN,2016-06-13,240.05,245.725,240,243.55,2883757
AIG,2016-06-13,54.61,55.14,54.37,54.4,5452981
AIV,2016-06-13,40.92,41.3,40.73,40.95,971389
AIZ,2016-06-13,84.22,85.145,84.0721,84.19,390214
AJG,2016-06-13,47.95,48.19,47.54,47.57,904598
AKAM,2016-06-13,52.47,53.16,52.18,52.21,1245469
ALB,2016-06-13,79.36,79.7699,78.11,78.15,1117118
ALGN,2016-06-13,78.61,79.56,78.24,78.25,414505
ALK,2016-06-13,66.31,66.4766,64.22,64.29,1484519
ALLE,2016-06-13,67.52,68.16,67.23,67.49,665158
ALL,2016-06-13,67.44,67.87,66.86,66.88,1761425
ALXN,2016-06-13,135.72,137.63,133.18,133.32,1653974
AMAT,2016-06-13,23.98,24.15,23.85,23.94,11253046
AMD,2016-06-13,4.32,4.48,4.32,4.4,13540907
AME,2016-06-13,48.09,48.27,47.21,47.27,1584848
AMGN,2016-06-13,155.06,156.12,152.99,153.08,2340347
AMG,2016-06-13,158.86,159.64,156.79,156.99,876540
AMP,2016-06-13,98.85,100.14,98.75,98.85,1295299
AMT,2016-06-13,108.77,109.8,108.55,108.93,2493211
AMZN,2016-06-13,714.01,721.99,711.16,715.24,3352201
ANDV,2016-06-13,76.84,77.27,74.15,74.23,1821093
ANSS,2016-06-13,86.6,87.67,86.25,87,400901
ANTM,2016-06-13,130.77,132.32,130.48,130.68,1133898
AON,2016-06-13,108.86,109.475,108.03,108.03,1112039
AOS,2016-06-13,41.51,42.165,41.51,41.575,1417706
APA,2016-06-13,53.03,54.55,52.53,53.84,3042498
APC,2016-06-13,52.51,54.01,52.18,53.08,3904249
APD,2016-06-13,145.93,146.36,143.9,144.03,828434
APH,2016-06-13,59.2,59.44,58.62,58.65,773624
ARE,2016-06-13,98.77,99.66,98.22,98.52,551234
ARNC,2016-06-13,28.41,28.815,27.96,27.96,4351279
ATVI,2016-06-13,37.53,38.21,37.36,37.63,7169483
AVB,2016-06-13,170.92,172.85,170.33,170.63,675800
AVGO,2016-06-13,160.14,162.25,159.635,160.01,2156768
AVY,2016-06-13,76.68,77.01,75.69,75.71,540998
AWK,2016-06-13,77.6,78.1,77.48,77.66,996043
AXP,2016-06-13,64.8,64.89,63.63,63.67,5883402
AYI,2016-06-13,249.77,255.49,249.1858,251.03,288545
AZO,2016-06-13,753.3,758.155,750.15,751.14,300506
A,2016-06-13,45.32,45.52,44.905,44.92,1272833
BAC,2016-06-13,13.64,13.9051,13.58,13.6,74851719
BAX,2016-06-13,44.12,44.78,44.12,44.41,3145216
BA,2016-06-13,130.79,131.51,129.88,129.92,3645025
BBT,2016-06-13,35.77,36.345,35.68,35.77,4263793
BBY,2016-06-13,29.4,29.745,29.24,29.34,5925733
BDX,2016-06-13,169.32,170.469,168.26,168.35,716943
BEN,2016-06-13,33.54,33.805,33.22,33.27,3554831
BF.B,2016-06-13,48.885,49.375,48.63,48.635,1467420
BIIB,2016-06-13,245.76,248.4,244.04,244.35,1628246
BK,2016-06-13,41.09,41.53,40.96,40.96,5267203
BLK,2016-06-13,346.16,350.57,344.47,344.59,532816
BLL,2016-06-13,36.545,36.6,35.94,36.01,2792512
BMY,2016-06-13,72.67,73.17,72,72.22,4726820
BRK.B,2016-06-13,141.23,142.65,140.94,140.94,2994572
BSX,2016-06-13,22.96,23.15,22.9,22.95,8227969
BWA,2016-06-13,33.39,33.58,32.73,32.75,1468765
BXP,2016-06-13,128.51,129.605,126.85,127.12,997247
CAG,2016-06-13,46.83,47.17,46.4,46.47,2057409
CAH,2016-06-13,78.53,78.79,78.145,78.2,2042115
CAT,2016-06-13,75.7,76.34,75.23,75.23,4086711
CA,2016-06-13,32.83,33,32.63,32.76,3668636
CBG,2016-06-13,29.65,29.92,29.36,29.4,1806459
CBOE,2016-06-13,64.38,64.85,64.16,64.6,688830
CBS,2016-06-13,52.62,53.14,52.09,52.11,3561129
CB,2016-06-13,125.83,126.44,124.35,124.49,1224620
CCI,2016-06-13,94.11,94.73,94.0365,94.5,2153533
CCL,2016-06-13,46.5,47.24,46.29,46.64,3660137
CDNS,2016-06-13,24.59,24.835,24.41,24.59,2221247
CELG,2016-06-13,102.84,104.3681,101.54,101.61,3194453
CERN,2016-06-13,55.72,56.41,55.48,55.72,1256962
CFG,2016-06-13,22.31,22.72,22.05,22.08,5179736
CF,2016-06-13,29.43,30.07,28.58,28.62,3452254
CHD,2016-06-13,49.945,50.175,49.5115,49.57,1304340
CHK,2016-06-13,4.37,4.6,4.17,4.33,35505356
CHRW,2016-06-13,73.07,73.33,72.88,72.98,972556
CHTR,2016-06-13,223.42,226.35,223.04,223.28,2818816
CINF,2016-06-13,70.34,70.61,69.68,69.77,603221
CI,2016-06-13,127.32,128.91,126.23,126.5,1312548
CLX,2016-06-13,131.55,132.48,131.09,131.18,758946
CL,2016-06-13,72.15,72.45,71.66,71.67,2886999
CMA,2016-06-13,43.65,44.19,43.385,43.45,2016738
CMCSA,2016-06-13,31.365,31.56,31.1099,31.195,15353022
CME,2016-06-13,94.95,95.82,94.59,95.26,1162650
CMG,2016-06-13,400.26,405.4032,393.63,394,1846317
CMI,2016-06-13,115.54,115.915,113.65,113.74,1594725
CMS,2016-06-13,43.4,43.545,43.11,43.31,1463462
CNC,2016-06-13,67.38,68.52,67.27,67.3,2372157
CNP,2016-06-13,23.07,23.21,22.93,22.97,3358088
COF,2016-06-13,69.46,70.42,68.96,69,2494267
COG,2016-06-13,24.92,25.15,24.82,25.09,4192034
COL,2016-06-13,88.66,88.77,86.943,87,702826
COO,2016-06-13,163.05,164.5,162.02,162.32,314803
COP,2016-06-13,43.96,44.96,43.8,43.88,7394890
COST,2016-06-13,154.76,155.96,154.5652,154.95,2576602
COTY,2016-06-13,26.94,27.07,26.1,26.36,1415762
CPB,2016-06-13,62.66,63.0392,61.85,62.12,1655889
CRM,2016-06-13,81.25,82.99,80.8,81.49,4618087
CSCO,2016-06-13,28.97,29.19,28.82,28.84,17181950
CSRA,2016-06-13,24.11,24.55,23.79,23.85,1375826
CSX,2016-06-13,26.76,26.97,26.56,26.59,6491719
CTAS,2016-06-13,93.8,94.79,93.6201,94.11,407409
CTL,2016-06-13,26.68,27.18,26.68,26.89,5699862
CTSH,2016-06-13,59.92,60.98,59.76,60.05,3205281
CTXS,2016-06-13,85.53,87.03,85.06,85.53,1388786
CVS,2016-06-13,96.5,96.83,95.6,95.78,6098739
CVX,2016-06-13,101.5,103.102,101.38,102.1,6360132
CXO,2016-06-13,119.49,121.39,118.86,119.67,1295220
C,2016-06-13,43.23,44.06,43.145,43.16,20612145
DAL,2016-06-13,41.59,41.7,40.53,40.57,9946480
DE,2016-06-13,85.64,86.87,85.3,85.32,2771475
DFS,2016-06-13,56.03,56.63,55.51,55.52,1941319
DGX,2016-06-13,77.2,77.43,76.1901,76.48,1420073
DG,2016-06-13,91.14,91.95,90.61,90.74,2077904
DHI,2016-06-13,30.91,31.19,30.55,30.57,2946391
DHR,2016-06-13,99.07,99.58,98.06,98.09,2315330
DISCA,2016-06-13,26.15,26.51,25.97,25.97,1976853
DISCK,2016-06-13,25.27,25.62,25.07,25.08,1043444
DISH,2016-06-13,53.3,53.58,52.34,52.38,2814148
DIS,2016-06-13,96.75,98.98,96.7,97.57,8766346
DLR,2016-06-13,101.99,101.99,100.07,100.24,1936793
DLTR,2016-06-13,91.2,91.57,90.04,90.17,1505705
DOV,2016-06-13,70.33,71.05,70,70.19,1009582
DPS,2016-06-13,92.28,92.85,91.54,91.63,841790
DRE,2016-06-13,24.75,24.94,24.56,24.6,1996245
DRI,2016-06-13,67.53,68.15,67.34,67.73,1203753
DTE,2016-06-13,94,94.37,93.71,93.83,775943
DUK,2016-06-13,81.6,82,81.33,81.61,2879762
DVA,2016-06-13,75.64,76.16,75.54,75.56,923714
DVN,2016-06-13,34.84,36.53,34.78,35.78,8008937
D,2016-06-13,73.5,73.96,73.3,73.39,3182936
EA,2016-06-13,74.89,75.43,73.8,74.24,3689236
EBAY,2016-06-13,24.02,24.13,23.84,23.89,8627485
ECL,2016-06-13,119.83,121.27,119.14,119.34,1011814
ED,2016-06-13,77.14,77.54,76.79,77.22,2285523
EFX,2016-06-13,123.57,124.87,123.22,123.39,670212
EIX,2016-06-13,74.08,74.46,73.68,73.88,1550712
EL,2016-06-13,91.77,92.28,91.24,91.29,1279700
EMN,2016-06-13,72.26,74.15,71.8,72.56,1686025
EMR,2016-06-13,52.23,52.425,51.63,51.63,3720213
EOG,2016-06-13,80.99,83.0985,80.51,81.39,2283115
EQIX,2016-06-13,370.01,376.73,369.01,369.32,703320
EQR,2016-06-13,64.5,65.293,64.17,64.24,2077501
EQT,2016-06-13,75.14,75.9,74.45,74.95,1934278
ESRX,2016-06-13,75.82,76.595,75.52,75.54,3272236
ESS,2016-06-13,209.65,213.4,209.33,211.36,636818
ES,2016-06-13,56.86,57.18,56.6601,56.92,1423941
ETFC,2016-06-13,25.54,25.9,25.46,25.47,2183900
ETN,2016-06-13,61.25,61.49,60.6,60.63,2656193
ETR,2016-06-13,78.85,79.31,78.3,78.35,1430515
EW,2016-06-13,101.22,102.55,100.91,101.13,865296
EXC,2016-06-13,34.67,34.84,34.4,34.4,3840635
EXPD,2016-06-13,49.24,49.27,48.69,48.72,963015
EXPE,2016-06-13,106.26,107.22,104.13,104.33,1976212
EXR,2016-06-13,88.14,89.02,87.56,87.67,1056382
FAST,2016-06-13,44.4,44.8,43.73,43.98,2982695
FBHS,2016-06-13,56.54,56.97,56.31,56.34,784408
FB,2016-06-13,115,115.48,113.31,113.95,31718239
FCX,2016-06-13,10.25,10.71,10.24,10.4,25648132
FDX,2016-06-13,160.32,161.97,160.3,160.44,1447558
FE,2016-06-13,33.68,33.86,33.53,33.66,2504667
FFIV,2016-06-13,118.91,120.43,118.14,118.48,820038
FISV,2016-06-13,106.28,106.8,105.45,105.61,891316
FIS,2016-06-13,74.13,74.65,73.4,73.45,1796049
FITB,2016-06-13,18.35,18.66,18.29,18.32,6129092
FLIR,2016-06-13,30.87,31.68,30.87,31.35,885635
FLR,2016-06-13,51.8,52.11,50.855,50.91,1189674
FLS,2016-06-13,50.57,50.8,49.93,49.95,922319
FL,2016-06-13,55.29,55.76,55.01,55.02,1965217
FMC,2016-06-13,49.5,50.02,48.37,48.39,1269442
FOXA,2016-06-13,28.88,29.19,28.776,28.91,6012947
FOX,2016-06-13,28.96,29.35,28.955,29.08,1732774
FRT,2016-06-13,157.5,158.905,154.49,156.7,350044
FTI,2016-06-13,26.79,27.41,26.72,26.93,2835728
F,2016-06-13,13.07,13.13,12.96,12.98,20745750
GD,2016-06-13,141.2,141.616,139.03,139.11,1390839
GE,2016-06-13,29.98,30.13,29.79,29.83,32959955
GGP,2016-06-13,27.51,27.82,27.5,27.61,4039763
GILD,2016-06-13,84.03,84.81,83.9,83.98,8194059
GIS,2016-06-13,65.02,65.4934,64.73,64.85,2407791
GLW,2016-06-13,20.37,20.51,20.22,20.24,9868472
GM,2016-06-13,28.85,29.4,28.8,29.08,13871284
GOOGL,2016-06-13,729.82,739,729.82,731.88,1167736
GOOG,2016-06-13,716.51,725.44,716.51,718.36,1258930
GPC,2016-06-13,96,96.395,95.02,95.12,491726
GPN,2016-06-13,74,74.65,73.49,73.78,1583123
GPS,2016-06-13,18.92,19.1299,18.77,18.91,4813151
GRMN,2016-06-13,42.31,42.73,42.11,42.43,788545
GS,2016-06-13,149,151.316,148.59,148.63,3385841
GT,2016-06-13,27.38,27.43,27,27.01,2235719
GWW,2016-06-13,220.25,221.56,216.39,217.45,739747
HAL,2016-06-13,43.94,44.95,43.73,44.28,8504669
HAS,2016-06-13,85.77,86,85.04,85.06,457674
HBAN,2016-06-13,9.91,10.07,9.86,9.86,9202369
HBI,2016-06-13,26.83,26.88,26.14,26.14,5976907
HCA,2016-06-13,79.2,79.45,77.95,77.95,2106134
HCN,2016-06-13,72.24,73.275,72.24,72.71,2256500
HCP,2016-06-13,34.43,34.979,34.43,34.59,2432488
HD,2016-06-13,128.94,129.45,127.785,127.83,4830907
HES,2016-06-13,57.28,58.57,56.93,57.5,2338479
HIG,2016-06-13,43.69,44.415,43.64,44.07,2501990
HII,2016-06-13,161.97,162.49,159.3601,159.5,220413
HOG,2016-06-13,44.13,44.55,43.85,43.86,1639948
HOLX,2016-06-13,34.07,34.25,33.38,33.41,2288005
HON,2016-06-13,116.61,116.64,115.06,115.13,2417609
HPE,2016-06-13,19.01,19.15,18.58,18.6,10147166
HPQ,2016-06-13,13.27,13.29,13.02,13.03,13612096
HP,2016-06-13,64.56,65.78,63.892,64.24,1696273
HRB,2016-06-13,24.16,24.235,23.69,23.75,6646635
HRL,2016-06-13,34.6,34.86,34.2,34.44,3117619
HRS,2016-06-13,80.7,81.62,80.5219,80.61,1031134
HSIC,2016-06-13,89.16,89.675,88.47,88.49,958182
HST,2016-06-13,15.4,15.68,15.36,15.38,5847740
HSY,2016-06-13,96.02,96.7076,95.6,95.63,1090408
HUM,2016-06-13,186.24,187.86,184.63,184.69,545416
IBM,2016-06-13,151.63,152.5,150.28,151.28,3610407
ICE,2016-06-13,52,52.554,51.682,52.114,3665735
IDXX,2016-06-13,88.6,89.43,88.56,88.92,521685
IFF,2016-06-13,128.49,128.58,127.29,127.34,403012
ILMN,2016-06-13,140.44,143.775,139.415,139.71,913807
INCY,2016-06-13,80.08,82.47,79.48,80.01,959266
INFO,2016-06-13,32.88,33.085,32.69,32.75,677462
INTC,2016-06-13,32.05,32.5,32.04,32.17,23004832
INTU,2016-06-13,105.59,106.97,105.59,105.66,1342841
IPG,2016-06-13,23.88,24.12,23.71,23.71,2958865
IP,2016-06-13,42.92,43.04,41.93,41.98,3483518
IQV,2016-06-13,65.09,66.08,65.09,65.4,1529941
IRM,2016-06-13,37.22,38.14,37.15,37.94,3078956
IR,2016-06-13,64.15,64.41,63.55,63.55,1154982
ISRG,2016-06-13,212.4131,216.1665,212.4131,214.6998,841524
ITW,2016-06-13,106.75,107.16,105.6,105.63,3368699
IT,2016-06-13,100.26,101.57,100.26,100.52,366984
IVZ,2016-06-13,28.2,28.71,27.905,27.95,6005947
JBHT,2016-06-13,80.98,81.22,79.79,80.41,648286
JCI,2016-06-13,45.5078,45.8481,45.3194,45.3403,2686639
JEC,2016-06-13,51.34,51.62,50.71,50.73,777050
JNJ,2016-06-13,117.13,117.64,116.79,116.79,7940893
JNPR,2016-06-13,22.9,23.41,22.8,23.02,4295298
JPM,2016-06-13,63.48,64.34,63.26,63.27,14382759
JWN,2016-06-13,38.88,38.89,37.645,37.68,3610345
KEY,2016-06-13,12.17,12.33,12.07,12.08,10793378
KHC,2016-06-13,85.27,85.75,84.645,84.95,2790387
KIM,2016-06-13,29.32,29.64,29.06,29.2,2150571
KLAC,2016-06-13,72.36,72.98,72.26,72.51,787209
KMB,2016-06-13,130.62,131.54,130.12,130.25,1077574
KMI,2016-06-13,17.24,17.72,17.21,17.38,11248037
KMX,2016-06-13,49.01,49.56,48.6501,49.14,2337524
KORS,2016-06-13,49.65,50.16,49.5,49.67,4274036
KO,2016-06-13,45.48,45.67,45.09,45.12,10613533
KR,2016-06-13,36.45,36.56,35.92,36.14,9025251
KSS,2016-06-13,36.65,36.84,35.285,35.32,3611668
KSU,2016-06-13,88.26,90.55,87.39,89.36,2102712
K,2016-06-13,78,78.26,76.8,76.9,2455366
LB,2016-06-13,68.07,68.71,67.27,67.27,2389280
LEG,2016-06-13,49.87,50.2,49.33,49.39,781623
LEN,2016-06-13,45.7255,46.049,45.1471,45.1765,2004198
LH,2016-06-13,129.48,130.13,127.36,127.54,1159900
LKQ,2016-06-13,32.22,32.445,32,32.14,1589948
LLL,2016-06-13,146.12,146.74,144.88,144.97,429231
LLY,2016-06-13,74.08,74.97,73.67,73.86,3767039
LMT,2016-06-13,240.01,240.7,237.91,237.95,1076282
LNC,2016-06-13,42.65,43.3499,42.38,42.83,3277945
LNT,2016-06-13,38.94,39.2,38.79,38.82,863559
LOW,2016-06-13,78.29,78.45,77.42,77.5,4729576
LRCX,2016-06-13,81.5456,82.85,81.2,81.98,1418960
LUK,2016-06-13,17.24,17.45,17.14,17.24,1781825
LUV,2016-06-13,43.22,43.49,41.91,42.16,6586737
LYB,2016-06-13,79.66,80.54,78.86,79.22,3670626
L,2016-06-13,39.68,39.98,39.65,39.71,1072146
MAA,2016-06-13,98.36,100.96,98.25,100.36,561688
MAC,2016-06-13,78.74,79.32,78.55,78.64,944927
MAR,2016-06-13,66.35,67,65.94,65.96,2872612
MAS,2016-06-13,31.03,31.19,30.835,30.85,3358550
MAT,2016-06-13,30.98,31.38,30.93,30.95,3189327
MA,2016-06-13,94.73,95.63,94.16,94.19,3082161
MCD,2016-06-13,121.95,123.965,121.85,122.99,5436736
MCHP,2016-06-13,52.01,52.43,51.84,51.91,1432827
MCK,2016-06-13,185.67,186.56,183.47,183.64,1440768
MCO,2016-06-13,99,99.49,98.31,98.32,1589296
MDLZ,2016-06-13,45.2,45.295,44.1,44.17,7757808
MDT,2016-06-13,85.42,86.31,85.42,85.7,5395492
MET,2016-06-13,42.77,43.41,42.65,42.9,7650492
MGM,2016-06-13,24.3,24.6399,24.1,24.12,10144042
MHK,2016-06-13,194.03,195.46,192.55,192.59,390520
MKC,2016-06-13,99.85,100.275,98.87,98.96,431765
MLM,2016-06-13,184.08,186.04,182.84,182.89,576794
MMC,2016-06-13,66.26,66.49,65.77,65.81,1675616
MMM,2016-06-13,168.45,168.64,167.11,167.13,2129881
MNST,2016-06-13,51.1799,51.1966,50.2433,50.2599,4841841
MON,2016-06-13,108.48,109.0425,106.97,107.05,4687951
MOS,2016-06-13,27.22,28.08,26.89,26.91,4072998
MO,2016-06-13,65.5,65.9,64.81,64.84,7761099
MPC,2016-06-13,36.06,36.22,33.93,33.96,8104007
MRK,2016-06-13,56.18,56.68,56.09,56.11,6204834
MRO,2016-06-13,13.24,13.71,13.15,13.28,17032334
MSFT,2016-06-13,49.58,50.715,49.06,50.14,83217844
MSI,2016-06-13,66.9,67.91,66.77,66.82,2520871
MS,2016-06-13,25.31,25.73,25.24,25.26,12824281
MTB,2016-06-13,117.14,118.97,116.86,117.69,1136150
MTD,2016-06-13,374.16,380.1999,371.2,375.1,152740
MU,2016-06-13,12,12.355,11.94,12.05,15570211
MYL,2016-06-13,44.15,45.37,44.05,44.77,4893113
M,2016-06-13,32.53,32.68,31.55,31.6,7936529
NAVI,2016-06-13,12.89,13.01,12.75,12.75,3002754
NBL,2016-06-13,36.12,36.89,35.9889,36.17,3501447
NCLH,2016-06-13,44.35,44.869,43.81,43.83,968129
NDAQ,2016-06-13,65.28,65.97,65.09,65.11,709663
NEE,2016-06-13,123.87,124.34,123.36,123.59,1170657
NEM,2016-06-13,36.83,37,35.53,35.89,7233043
NFLX,2016-06-13,95.02,97.2,93.62,93.85,13484345
NFX,2016-06-13,39.5,40.21,39.16,39.46,2336514
NI,2016-06-13,24.92,25.1023,24.85,24.96,1667266
NKE,2016-06-13,55,55.64,54.88,54.91,8582181
NLSN,2016-06-13,54.36,54.62,53.88,53.9,1239954
NOC,2016-06-13,216.67,217.5,214.86,215.05,490684
NOV,2016-06-13,34.32,35.18,34.24,34.59,3383765
NRG,2016-06-13,14.85,15.175,14.66,14.88,5681326
NSC,2016-06-13,84,84.4,83.21,83.23,1617000
NTAP,2016-06-13,24.49,24.81,24.34,24.36,3283862
NTRS,2016-06-13,70.57,71.52,70.49,70.67,1028751
NUE,2016-06-13,50.73,50.85,49.965,49.98,2994660
NVDA,2016-06-13,46.25,47.6986,46.25,46.79,11889674
NWL,2016-06-13,47.72,48.03,47.47,47.73,3772014
NWSA,2016-06-13,11.48,11.725,11.43,11.55,3840829
NWS,2016-06-13,11.79,12.07,11.79,11.9,621390
OKE,2016-06-13,44.8,45.52,44.35,44.98,2327670
OMC,2016-06-13,82.79,83.1996,79.45,82.15,1430834
ORCL,2016-06-13,38.5,38.89,38.38,38.62,13036297
ORLY,2016-06-13,260.62,262.81,259.67,259.84,573178
OXY,2016-06-13,74.84,75.69,74.63,75.25,5074646
O,2016-06-13,64.49,64.939,64.02,64.12,1627716
PAYX,2016-06-13,54.3,54.63,54.17,54.23,1774869
PBCT,2016-06-13,15.65,15.8,15.46,15.48,3639389
PCAR,2016-06-13,54.8,55.4,54.39,54.55,1629716
PCG,2016-06-13,63.04,63.435,62.57,62.6,2174200
PCLN,2016-06-13,1313.5,1337.96,1312.69,1315.47,415529
PDCO,2016-06-13,49.59,50.0999,49.08,49.13,678568
PEG,2016-06-13,44.39,44.79,44.36,44.52,2824397
PEP,2016-06-13,103.24,103.6899,102.98,103.06,4368338
PFE,2016-06-13,35.02,35.15,34.7,34.74,29692587
PFG,2016-06-13,42.06,42.54,41.735,41.74,1486256
PGR,2016-06-13,32.68,32.845,32.29,32.33,2665900
PG,2016-06-13,82.96,83.4,82.53,82.57,6167444
PHM,2016-06-13,19.12,19.34,18.81,18.83,3677629
PH,2016-06-13,111.64,112.94,111.22,111.57,1036753
PKG,2016-06-13,68.38,68.55,65.92,66.02,1537843
PKI,2016-06-13,53.44,53.81,53.1,53.1,585174
PLD,2016-06-13,50,50.41,49.7575,49.98,2950906
PM,2016-06-13,100.88,101.59,100.51,100.57,3565974
PNC,2016-06-13,86.72,87.624,86.34,86.34,2672884
PNR,2016-06-13,59.03,59.22,58.48,58.53,988988
PNW,2016-06-13,76.83,77.05,76.36,76.66,599579
PPG,2016-06-13,108.94,109.25,107.61,107.69,1343900
PPL,2016-06-13,39.28,39.48,38.71,38.78,7121750
PRGO,2016-06-13,97.99,99.3,97.7,99.06,1651948
PRU,2016-06-13,73.09,73.94,72.73,73.12,2560395
PSA,2016-06-13,240.57,242.99,240.13,240.35,919169
PSX,2016-06-13,79.73,79.94,78.67,78.8,3347663
PVH,2016-06-13,96.28,97.13,95.16,95.22,672943
PWR,2016-06-13,23.39,23.55,22.99,23.02,1917517
PXD,2016-06-13,158.83,163.495,158.11,160.68,1562536
PX,2016-06-13,113.46,114.47,112.72,112.88,1283766
PYPL,2016-06-13,36.5,37.11,36.495,36.54,8215970
QCOM,2016-06-13,53.6,53.901,52.735,52.83,12128916
QRVO,2016-06-13,53.51,54.46,53.4,53.69,1792676
RCL,2016-06-13,73.19,74.25,72.82,72.88,1642047
REGN,2016-06-13,371.71,375.3799,366.9,367.23,855728
REG,2016-06-13,79.65,80.23,79.24,79.34,530334
RE,2016-06-13,179.04,179.57,175.44,175.66,267437
RF,2016-06-13,9.46,9.57,9.36,9.36,17879719
RHI,2016-06-13,39.77,39.97,39.19,39.2,1215843
RHT,2016-06-13,76.54,77.73,76.33,76.9,1163194
RJF,2016-06-13,52.55,53.29,52.18,52.26,846574
RL,2016-06-13,95.16,96,93.78,93.83,1434171
RMD,2016-06-13,59.46,59.87,59.2,59.22,759812
ROK,2016-06-13,115.83,116.77,115.217,115.94,715609
ROP,2016-06-13,172.12,172.58,168.83,168.9,429575
ROST,2016-06-13,53.55,53.85,53.03,53.54,3103268
RRC,2016-06-13,43.12,44.36,42.7,43.54,3323398
RSG,2016-06-13,49.53,49.79,49.43,49.55,1183514
RTN,2016-06-13,136.29,137.16,134.89,134.91,1400714
SBAC,2016-06-13,100.46,102.26,100.46,100.76,1030814
SBUX,2016-06-13,54.79,55.6,54.76,55.04,7928722
SCG,2016-06-13,71.71,71.97,71.31,71.43,567184
SCHW,2016-06-13,28.26,28.59,28.06,28.14,6301353
SEE,2016-06-13,47.9,48.05,47,47.3,2219479
SHW,2016-06-13,291.69,292.98,289.85,291.45,634685
SIG,2016-06-13,89,89.1,85.32,85.51,1463149
SJM,2016-06-13,144,145.6,143.25,144.22,1352775
SLB,2016-06-13,78.01,78.94,77.57,77.64,5115367
SLG,2016-06-13,99.97,101.44,99.23,99.46,601760
SNA,2016-06-13,155.2,156.132,153.84,153.91,265952
SNI,2016-06-13,63.85,64.81,62.86,62.89,659996
SNPS,2016-06-13,52.15,52.76,52.04,52.14,887247
SO,2016-06-13,51,51.34,50.91,50.99,5246749
SPGI,2016-06-13,107.45,108.33,107.11,107.23,1021343
SPG,2016-06-13,200.82,202.53,199.95,201.73,999155
SRCL,2016-06-13,99.64,100.71,99.63,100.37,1061912
SRE,2016-06-13,109.36,109.77,109,109.4,832789
STI,2016-06-13,42.14,42.675,41.85,41.89,3502313
STT,2016-06-13,58.91,60.1,58.72,59.11,3181695
STX,2016-06-13,23.11,23.45,22.66,22.68,5400295
STZ,2016-06-13,153,153.96,152.46,152.88,1238892
SWKS,2016-06-13,65.02,66.13,64.821,64.96,1252998
SWK,2016-06-13,112.47,113.2983,111.78,112.33,958202
SYF,2016-06-13,30.66,30.89,30.4,30.44,5938196
SYK,2016-06-13,114.56,115.54,114.36,114.44,1200215
SYMC,2016-06-13,17.54,18.58,17.35,18.21,34033365
SYY,2016-06-13,48.8,49.01,48.34,48.43,3221771
TAP,2016-06-13,103.22,104.12,101.5,101.58,2111180
TDG,2016-06-13,260.8,262.7099,256.28,258.83,452984
TEL,2016-06-13,61.26,61.54,60.51,60.53,1260084
TGT,2016-06-13,67.85,68.09,66.84,66.89,4635149
TIF,2016-06-13,61.51,61.95,60.94,61.02,1781900
TJX,2016-06-13,76.46,76.95,75.99,76,2886297
TMK,2016-06-13,59.85,60.74,59.75,59.89,769303
TMO,2016-06-13,151.5,152.34,150.44,150.52,956772
TPR,2016-06-13,37.68,38.11,37.54,37.8,2316385
TRIP,2016-06-13,67.02,68.59,66.01,66.11,1579391
TROW,2016-06-13,72.18,72.66,71.68,71.72,1348102
TRV,2016-06-13,113.61,114.56,112.89,113,1363406
TSCO,2016-06-13,92.86,93.1,91.07,91.27,1201194
TSN,2016-06-13,60.28,60.82,59.45,59.93,3454461
TSS,2016-06-13,52.31,52.66,51.405,51.56,2483030
TWX,2016-06-13,73.52,74.34,73.04,73.13,2653287
TXN,2016-06-13,61.8,62.31,61.41,61.53,6697340
TXT,2016-06-13,38.55,38.7082,37.98,38,1129520
T,2016-06-13,40.19,40.46,40.13,40.19,16769475
UAA,2016-06-13,38.3,38.375,37.41,37.45,4841317
UAL,2016-06-13,45.59,45.88,43.64,44.06,7127803
UA,2016-06-13,35.62,35.74,34.62,34.68,1254294
UDR,2016-06-13,33.82,34.19,33.69,34.06,2663727
UHS,2016-06-13,134.6,135.32,131.95,132.03,584791
ULTA,2016-06-13,237.21,240.83,237.21,237.95,578477
UNH,2016-06-13,139,140.13,138.08,138.09,2813615
UNM,2016-06-13,34.29,34.93,34.29,34.32,1983660
UNP,2016-06-13,88.49,89.61,88.22,88.71,4377118
UPS,2016-06-13,104.45,104.74,103.61,103.64,2593654
URI,2016-06-13,71.18,71.7,70.19,70.31,1402814
USB,2016-06-13,41.71,42.1199,41.67,41.68,6688722
UTX,2016-06-13,101.98,102.4,101.19,101.21,4494522
VAR,2016-06-13,84.84,85.33,83.73,83.79,769560
VFC,2016-06-13,62.47,63.08,62.09,62.55,4514430
VIAB,2016-06-13,41.82,42.375,41.21,41.24,2865087
VLO,2016-06-13,53.13,53.25,50.89,51.02,8842665
VMC,2016-06-13,115.05,116.128,114.24,114.28,826649
VNO,2016-06-13,96.09,96.75,95.46,95.63,892055
VRSK,2016-06-13,78.81,79.56,78.81,79.1,779219
VRSN,2016-06-13,84.41,85.2942,83.37,83.44,528801
VRTX,2016-06-13,91.24,92.47,90.06,90.54,1209507
VTR,2016-06-13,68.7,69.46,68.7,69.34,2666661
VZ,2016-06-13,52.5,52.83,52.233,52.57,12472762
V,2016-06-13,79,80.18,78.38,78.4,10424584
WAT,2016-06-13,137.69,137.98,135.56,135.63,383942
WBA,2016-06-13,82.5,84.45,82.06,84.36,8597409
WDC,2016-06-13,46.65,47.49,46.25,46.28,4590998
WEC,2016-06-13,62.62,62.88,62.35,62.52,2020397
WFC,2016-06-13,48.13,48.51,47.96,47.97,16150106
WHR,2016-06-13,177.16,178.02,174.83,175.01,839060
WLTW,2016-06-13,127.1,127.65,125.31,125.47,263296
WMB,2016-06-13,21.76,22.29,21.63,21.8,5986318
WMT,2016-06-13,71,71.18,70.485,70.53,7907562
WM,2016-06-13,62.64,62.925,62.535,62.56,1769868
WRK,2016-06-13,38.62,39.19,37.92,37.97,1575115
WU,2016-06-13,19.26,19.34,19.03,19.07,1933944
WYNN,2016-06-13,99.63,102.75,99.55,100.15,1952770
WYN,2016-06-13,67.49,68.22,67.28,67.29,1032078
WY,2016-06-13,30.58,30.71,29.7,29.71,5515523
XEC,2016-06-13,114.08,115.27,113.27,113.59,1435394
XEL,2016-06-13,42.85,42.98,42.6,42.72,3137457
XLNX,2016-06-13,46.64,46.9,46.27,46.32,2125781
XL,2016-06-13,33.02,33.57,32.74,32.78,3535459
XOM,2016-06-13,89.92,91.43,89.7,90.59,11369954
XRAY,2016-06-13,64.22,65.83,64.13,64.73,2704824
XRX,2016-06-13,39.56,39.98,39.36,39.44,1150369
XYL,2016-06-13,45.71,45.88,45.51,45.67,1375326
YUM,2016-06-13,82.33,83.5,82.08,82.57,3278067
ZBH,2016-06-13,118.47,119.96,118.17,118.24,1578051
ZION,2016-06-13,27.66,28.1,27.52,27.52,2995028
ZTS,2016-06-13,47.17,47.32,46.15,46.19,2829876
AAL,2016-06-14,31.81,31.97,30.02,30.36,13802855
AAPL,2016-06-14,97.32,98.475,96.75,97.46,31931944
AAP,2016-06-14,152.75,153.59,151.1,152.64,1039566
ABBV,2016-06-14,59.46,60.38,59.16,59.9,11560211
ABC,2016-06-14,76.08,76.45,74.96,75.51,2961488
ABT,2016-06-14,37.87,37.89,37.44,37.66,9613240
ACN,2016-06-14,117.08,118.32,116.75,118.09,1425344
ADBE,2016-06-14,96.53,97.26,96.32,96.98,1889775
ADI,2016-06-14,56.82,57.25,56.57,57.07,2202462
ADM,2016-06-14,41.71,42.15,41.36,41.78,2708356
ADP,2016-06-14,86.97,87.58,86.97,87.49,2348466
ADSK,2016-06-14,55.76,55.94,55.29,55.71,1443429
ADS,2016-06-14,210.49,211,203.22,208.98,1451428
AEE,2016-06-14,50.55,51.395,50.45,51.31,2194859
AEP,2016-06-14,66.55,66.83,66.09,66.83,2090380
AES,2016-06-14,11.14,11.165,11.01,11.12,3944262
AET,2016-06-14,119.1,119.995,118.83,119.56,1849807
AFL,2016-06-14,68.29,68.6,68.1,68.31,1538735
AGN,2016-06-14,241.65,244.97,240.1,244.1,2581491
AIG,2016-06-14,54.29,54.42,53.54,53.99,8392550
AIV,2016-06-14,40.97,41.36,40.74,40.94,1180243
AIZ,2016-06-14,83.94,84.81,83.7,83.96,430736
AJG,2016-06-14,47.33,47.39,46.68,46.8,1349048
AKAM,2016-06-14,52.09,52.69,51.97,52.66,1184998
ALB,2016-06-14,78,78.48,77.02,78.4,1162938
ALGN,2016-06-14,78,79.12,77.7,78.96,376902
ALK,2016-06-14,63.91,64.26,61.0014,61.52,2078453
ALLE,2016-06-14,67.44,67.69,66.9,67.63,557051
ALL,2016-06-14,66.83,67.04,66.42,66.69,1465321
ALXN,2016-06-14,133.19,134.05,130.27,131.22,1905184
AMAT,2016-06-14,23.72,23.88,23.46,23.74,14600478
AMD,2016-06-14,4.4,4.51,4.33,4.39,16757413
AME,2016-06-14,46.98,47.19,46.58,46.82,1113712
AMGN,2016-06-14,152.74,153.48,151.64,152.99,2115240
AMG,2016-06-14,156.17,157.28,152.45,154.17,630860
AMP,2016-06-14,98.4,99.17,95.665,96.19,2172724
AMT,2016-06-14,108.52,108.85,107.21,107.62,1552029
AMZN,2016-06-14,712.33,720.805,712.27,719.3,2506922
ANDV,2016-06-14,74.25,75.56,71.78,72.71,2981979
ANSS,2016-06-14,86.72,87.46,86.2,87.19,443114
ANTM,2016-06-14,130.61,131.12,129.8531,130.52,1260878
AON,2016-06-14,107.75,108.36,107.14,107.48,2173673
AOS,2016-06-14,41.44,41.725,41.285,41.53,1416040
APA,2016-06-14,53.69,55.37,53.47,54.76,3349303
APC,2016-06-14,52.63,53.8048,52.41,53.7,3187397
APD,2016-06-14,143.96,144.42,142.85,143.9,884403
APH,2016-06-14,58.57,58.67,58.3,58.56,692141
ARE,2016-06-14,98.35,98.74,97.8,97.89,377684
ARNC,2016-06-14,27.87,28.11,27.03,27.3,7707984
ATVI,2016-06-14,37.46,38.56,37.24,38.41,19995464
AVB,2016-06-14,170.31,170.52,169.19,170,920426
AVGO,2016-06-14,159.27,160.5299,158.13,158.99,2566852
AVY,2016-06-14,75.34,76.08,74.835,75.88,787400
AWK,2016-06-14,77.32,78.03,77,78.02,1188775
AXP,2016-06-14,63.59,63.66,60.38,61.07,12323245
AYI,2016-06-14,249.95,250.335,245.6,247.07,345910
AZO,2016-06-14,748.28,749.4,743.69,748.38,246694
A,2016-06-14,44.7,44.945,44.56,44.91,1624087
BAC,2016-06-14,13.56,13.7262,13.17,13.26,85377775
BAX,2016-06-14,44.31,44.6,44.06,44.44,3924766
BA,2016-06-14,129.63,130.5999,128.5,130.5,3716959
BBT,2016-06-14,35.65,35.98,35.22,35.38,6560158
BBY,2016-06-14,29.29,29.64,28.8,29.17,6143217
BDX,2016-06-14,167.63,169.26,167.22,169.01,680072
BEN,2016-06-14,33.12,33.46,32.806,32.91,3748387
BF.B,2016-06-14,48.705,49.05,48.28,48.98,1042562
BIIB,2016-06-14,243.35,245.0132,240.16,241.7,1696739
BK,2016-06-14,40.8,41.17,40.01,40.15,6521907
BLK,2016-06-14,343.08,344.59,339.49,339.79,748870
BLL,2016-06-14,35.495,36.015,35.305,35.965,4720598
BMY,2016-06-14,72.22,73.15,72.16,73.1,4691859
BRK.B,2016-06-14,140.79,141.55,140.515,141.3,3475970
BSX,2016-06-14,22.87,22.93,22.67,22.93,9526945
BWA,2016-06-14,32.55,33.08,31.89,32.15,2574959
BXP,2016-06-14,126.98,127.56,125.53,126.22,747264
CAG,2016-06-14,46.48,46.7,46.07,46.62,1888843
CAH,2016-06-14,78.01,78.32,77.57,77.93,1707421
CAT,2016-06-14,75.06,75.55,73.95,74.86,4058441
CA,2016-06-14,32.62,32.81,32.5,32.55,4117342
CBG,2016-06-14,29.26,29.45,28.53,28.6,2187336
CBOE,2016-06-14,64.33,65.3,64.23,65.16,799433
CBS,2016-06-14,52.15,52.95,52.07,52.82,2866404
CB,2016-06-14,124.33,124.66,123.88,124.38,1415755
CCI,2016-06-14,94.29,94.64,93.48,93.66,2866586
CCL,2016-06-14,46.07,46.62,46.03,46.52,4327589
CDNS,2016-06-14,24.29,24.45,24.21,24.39,3573432
CELG,2016-06-14,100.8,101.69,99.4884,101.03,4747544
CERN,2016-06-14,55.62,55.94,55.34,55.5,2831321
CFG,2016-06-14,22.01,22.18,20.94,21.31,8924669
CF,2016-06-14,28.58,29.17,27.4301,27.73,4068007
CHD,2016-06-14,49.515,49.94,49.1675,49.845,942904
CHK,2016-06-14,4.24,4.45,4.1,4.28,32907877
CHRW,2016-06-14,73.02,73.14,72,72.47,1238049
CHTR,2016-06-14,228.94,228.94,220.4982,222.24,3866259
CINF,2016-06-14,69.85,69.85,69.44,69.67,590114
CI,2016-06-14,126.3,127.55,125.7,127.37,987253
CLX,2016-06-14,130.82,133,130,132.79,1019865
CL,2016-06-14,71.48,72.17,71.22,72.09,2485013
CMA,2016-06-14,43.32,43.68,42.27,42.5,1957503
CMCSA,2016-06-14,31.005,31.3525,30.97,31.32,14937716
CME,2016-06-14,94.95,95.41,94.55,94.82,1128538
CMG,2016-06-14,390.6,395.87,384.77,395.27,1633734
CMI,2016-06-14,113.76,114.24,111.95,112.95,1982502
CMS,2016-06-14,43.34,43.86,43.05,43.84,2091961
CNC,2016-06-14,66.98,67.57,66.32,67.03,1727570
CNP,2016-06-14,22.99,23.08,22.835,23.07,2549601
COF,2016-06-14,68.52,68.52,63.76,64.43,14942434
COG,2016-06-14,25.02,25.29,24.35,24.65,3821318
COL,2016-06-14,86.89,87.19,85.8712,86.35,458594
COO,2016-06-14,163.88,163.88,161.46,162.99,269580
COP,2016-06-14,43.84,44.6,43.35,44.32,7324500
COST,2016-06-14,154.55,156.36,153.57,155.87,3274725
COTY,2016-06-14,26.18,26.52,26.02,26.51,664879
CPB,2016-06-14,62.22,62.53,61.75,62.42,1310549
CRM,2016-06-14,81.12,81.72,80.77,81.09,3540267
CSCO,2016-06-14,28.66,29,28.63,28.96,19279705
CSRA,2016-06-14,23.76,23.995,23.52,23.61,1361156
CSX,2016-06-14,26.54,26.85,26.24,26.39,5878477
CTAS,2016-06-14,94.1,94.28,93.58,94.13,383276
CTL,2016-06-14,26.9,26.97,26.56,26.68,5626759
CTSH,2016-06-14,59.98,60.715,59.88,60.6,3393861
CTXS,2016-06-14,85.41,85.7,84.9,85.34,1057370
CVS,2016-06-14,95.71,96.7125,95.4322,96.39,4556208
CVX,2016-06-14,101.76,102.05,100.52,101.28,6924022
CXO,2016-06-14,119.33,122.62,119.0936,122.46,1255003
C,2016-06-14,43.04,43.54,41.515,41.96,27621252
DAL,2016-06-14,40.41,40.56,38.64,39.11,15065835
DE,2016-06-14,85,85.39,83.635,85.15,3168082
DFS,2016-06-14,55.26,55.61,52.91,53.27,7091974
DGX,2016-06-14,76.42,77.505,76.0924,77.42,1853582
DG,2016-06-14,90.38,90.92,90.0801,90.58,1912850
DHI,2016-06-14,30.57,30.8,30.13,30.37,3283052
DHR,2016-06-14,97.93,98.84,97.5,98.66,1949638
DISCA,2016-06-14,25.94,26.09,25.44,25.67,5049260
DISCK,2016-06-14,25.05,25.175,24.62,24.82,1218080
DISH,2016-06-14,52.4,52.95,51.71,52.44,2339387
DIS,2016-06-14,97.2,98.55,97.175,98.4,6125748
DLR,2016-06-14,100.21,100.835,99.47,100.36,1761528
DLTR,2016-06-14,90.04,90.46,89.275,90.05,2182566
DOV,2016-06-14,69.93,70.33,69.15,69.6,1755543
DPS,2016-06-14,91.18,91.84,90.23,91.72,1204620
DRE,2016-06-14,24.57,24.69,24.45,24.63,1492709
DRI,2016-06-14,67.64,68.5,67.63,68.08,1435619
DTE,2016-06-14,93.92,95.03,93.43,94.98,1011094
DUK,2016-06-14,81.51,82.44,81.3,82.41,3120273
DVA,2016-06-14,75.33,75.69,74.9335,75.63,486911
DVN,2016-06-14,35.6,36.4253,34.52,35.55,7375766
D,2016-06-14,73.39,73.885,73.19,73.67,5939597
EA,2016-06-14,74.14,74.78,73.345,74.52,2017001
EBAY,2016-06-14,23.79,24.01,23.63,23.88,9927954
ECL,2016-06-14,119,119.565,118.72,119.35,1117356
ED,2016-06-14,77.19,78.25,76.78,78.25,2396587
EFX,2016-06-14,123.41,124.12,121.83,122.37,1012877
EIX,2016-06-14,73.87,74.11,73.16,74.08,1130049
EL,2016-06-14,90.88,91.76,90.23,91.45,1216676
EMN,2016-06-14,72.17,72.93,70.76,71.43,1150948
EMR,2016-06-14,51.6,52.075,51.5,52.02,2805089
EOG,2016-06-14,81.22,83.05,81.07,82.98,2335718
EQIX,2016-06-14,369,371.34,367.2,369.31,884710
EQR,2016-06-14,64.32,64.9,64.04,64.55,2542113
EQT,2016-06-14,74.25,75.14,73.63,74.7,1616427
ESRX,2016-06-14,75.54,76.09,74.79,75.16,3001050
ESS,2016-06-14,211.22,213.46,210.28,212.27,407320
ES,2016-06-14,56.92,57.29,56.49,57.29,1010954
ETFC,2016-06-14,25.27,25.62,24.71,24.86,3005191
ETN,2016-06-14,60.46,60.88,59.9403,60.44,2619796
ETR,2016-06-14,78.51,79.07,78.16,79.01,1437831
EW,2016-06-14,100.64,101.1399,99.98,100.95,939044
EXC,2016-06-14,34.4,34.44,33.61,33.85,7535282
EXPD,2016-06-14,48.51,48.72,48.02,48.26,1005490
EXPE,2016-06-14,104.52,105.69,103.61,105,1951453
EXR,2016-06-14,87.55,87.8099,86.015,86.14,1194184
FAST,2016-06-14,44.02,44.3,43.73,44.24,2032577
FBHS,2016-06-14,56.28,56.41,55.38,55.97,996432
FB,2016-06-14,114.07,114.95,113.58,114.94,17618479
FCX,2016-06-14,10.3,10.45,9.82,10.21,33249945
FDX,2016-06-14,160.2,161.45,158.4694,159.75,1299558
FE,2016-06-14,33.72,33.79,33.47,33.75,2264416
FFIV,2016-06-14,118.24,119.43,117.171,118.08,1019576
FISV,2016-06-14,105.27,105.9499,105.03,105.75,1340081
FIS,2016-06-14,73.11,73.89,72.9008,73.75,1533426
FITB,2016-06-14,18.2,18.4,17.77,17.83,6019679
FLIR,2016-06-14,31.27,31.502,30.95,31.23,786804
FLR,2016-06-14,50.62,51.12,50,50.52,1352336
FLS,2016-06-14,49.82,50.49,49.51,50.21,1114307
FL,2016-06-14,54.79,55.19,54.35,54.64,1494927
FMC,2016-06-14,48.15,48.66,47.62,48.14,927397
FOXA,2016-06-14,28.84,29,28.565,28.87,7230302
FOX,2016-06-14,29,29.11,28.69,28.98,1815772
FRT,2016-06-14,156.81,156.91,155.62,156.2,284995
FTI,2016-06-14,26.43,27.07,26.41,26.73,2585908
F,2016-06-14,12.99,13.07,12.76,12.84,30545958
GD,2016-06-14,138.99,139.46,138.3029,139.43,1084114
GE,2016-06-14,29.82,30.46,29.79,30.44,43700512
GGP,2016-06-14,27.6,27.81,27.55,27.76,3883057
GILD,2016-06-14,83.5,84.56,82.77,83.57,7488663
GIS,2016-06-14,64.64,65.125,64.29,65.04,2671354
GLW,2016-06-14,20.18,20.45,20.14,20.27,5687153
GM,2016-06-14,29.07,29.31,28.65,28.83,10751685
GOOGL,2016-06-14,729.31,736,726.5,733.25,1329176
GOOG,2016-06-14,716.48,722.47,713.12,718.27,1306065
GPC,2016-06-14,94.73,95.7,94.73,95.58,527983
GPN,2016-06-14,73.68,73.87,72.95,73.74,1104070
GPS,2016-06-14,18.82,19.21,18.69,19.01,5042534
GRMN,2016-06-14,42.35,42.61,41.9,42.53,673436
GS,2016-06-14,148.22,149.05,145.45,146.19,5069610
GT,2016-06-14,27,27.07,26.375,26.6,2912342
GWW,2016-06-14,217.72,220.71,217.46,219.96,550424
HAL,2016-06-14,44,44.5,43.39,43.99,9087284
HAS,2016-06-14,84.9,85.49,84.4801,85.44,1208947
HBAN,2016-06-14,9.8,9.91,9.46,9.48,16310498
HBI,2016-06-14,26.06,26.22,25.4,25.93,4950317
HCA,2016-06-14,77.61,78.41,77.261,78.01,1457081
HCN,2016-06-14,72.7,73.44,72.12,72.91,2904264
HCP,2016-06-14,34.56,34.686,34.306,34.5,2630020
HD,2016-06-14,127.31,127.44,124.71,125.24,7303517
HES,2016-06-14,57,58.18,56.81,57.82,2145307
HIG,2016-06-14,43.9,44.31,43.76,43.91,3080704
HII,2016-06-14,159.37,159.74,158.25,159.29,186521
HOG,2016-06-14,43.85,44.1,42.99,43.77,2153481
HOLX,2016-06-14,33.36,33.38,32.9971,33.09,2510280
HON,2016-06-14,115.06,115.59,114.56,115.51,2054222
HPE,2016-06-14,18.47,18.64,18.215,18.31,14356127
HPQ,2016-06-14,13.01,13.2,12.89,13.05,11584336
HP,2016-06-14,63.86,64.86,63.39,64.83,1372248
HRB,2016-06-14,23.66,24.14,23.59,23.79,6168541
HRL,2016-06-14,34.28,34.44,34.105,34.35,3115813
HRS,2016-06-14,80.48,81.24,80.31,80.98,1264435
HSIC,2016-06-14,88.47,88.75,87.63,88.33,890346
HST,2016-06-14,15.35,15.595,15.32,15.54,8465264
HSY,2016-06-14,95.33,96.81,94.85,96.58,1231840
HUM,2016-06-14,184.88,187.44,184.5,185.69,813094
IBM,2016-06-14,151.28,151.79,150.4,151.06,2865833
ICE,2016-06-14,51.786,52.182,51.407,51.604,3986665
IDXX,2016-06-14,89.03,89.62,88.36,89.57,561905
IFF,2016-06-14,126.55,127.7,124.48,127.37,785481
ILMN,2016-06-14,139.59,140.78,136.23,137.77,1131276
INCY,2016-06-14,80.15,80.87,78.56,79.78,680776
INFO,2016-06-14,32.75,32.96,32.46,32.78,387240
INTC,2016-06-14,32.01,32.24,31.79,32.14,18754277
INTU,2016-06-14,105.3,106.46,104.79,106.22,874433
IPG,2016-06-14,23.68,23.77,23.46,23.6,3080107
IP,2016-06-14,41.78,41.94,41.31,41.73,3014409
IQV,2016-06-14,65.16,65.48,64.82,65.17,1137420
IRM,2016-06-14,37.79,38.23,37.58,38.04,2580967
IR,2016-06-14,63.3,63.69,63,63.66,1592935
ISRG,2016-06-14,213.8298,215.5331,213.5565,214.9965,622887
ITW,2016-06-14,105.38,106.19,104.9371,105.7,1876877
IT,2016-06-14,100.38,101.435,100.1,100.81,327146
IVZ,2016-06-14,27.82,28.05,27.23,27.4,4759492
JBHT,2016-06-14,80.33,80.59,78.63,79.23,747695
JCI,2016-06-14,45.2879,45.623,45.0366,45.3403,2121253
JEC,2016-06-14,50.72,51.09,50.51,51.02,525556
JNJ,2016-06-14,116.45,117.18,116.3,117.12,6378395
JNPR,2016-06-14,22.92,23.095,22.78,22.94,2664093
JPM,2016-06-14,62.68,63.47,61.6802,62.08,19509322
JWN,2016-06-14,37.69,37.77,36.41,36.68,5393333
KEY,2016-06-14,11.99,12.16,11.53,11.65,19381879
KHC,2016-06-14,84.94,85.29,84.33,84.88,2637713
KIM,2016-06-14,29.21,29.275,28.99,29.14,2388292
KLAC,2016-06-14,72.44,72.75,72.16,72.63,508176
KMB,2016-06-14,130.21,132.8,129.32,132.41,1951558
KMI,2016-06-14,17.27,17.58,17.07,17.49,11518870
KMX,2016-06-14,48.88,49.36,48.4,48.9,2882228
KORS,2016-06-14,49.28,49.97,48.765,49.42,3995993
KO,2016-06-14,44.85,45.13,44.44,45.04,11298208
KR,2016-06-14,35.96,36.18,35.41,35.76,8840455
KSS,2016-06-14,35.25,35.2875,34.1,34.49,3687044
KSU,2016-06-14,89,90.72,88.575,88.72,2274245
K,2016-06-14,76.57,77.21,75.8101,76.88,2262878
LB,2016-06-14,67.67,67.67,65.675,66.31,2534771
LEG,2016-06-14,49.22,49.5,49,49.45,468319
LEN,2016-06-14,45.098,45.3725,44.2549,44.6863,3052633
LH,2016-06-14,127.08,128.5,127.08,127.79,960218
LKQ,2016-06-14,32.05,32.26,31.91,32.12,1349808
LLL,2016-06-14,145.13,145.99,144.4,145.78,518234
LLY,2016-06-14,73.54,74.37,73.06,74.32,3691856
LMT,2016-06-14,237.78,240.12,237.25,239.7,1220204
LNC,2016-06-14,42.65,43.16,41.86,42.07,2484791
LNT,2016-06-14,39,39.18,38.65,39.11,1318279
LOW,2016-06-14,77.22,77.3,75.61,76.08,8076722
LRCX,2016-06-14,81.68,82.25,81.21,81.97,1477711
LUK,2016-06-14,17.2,17.35,16.82,16.82,2082965
LUV,2016-06-14,41.95,42.22,39.6,39.88,15154206
LYB,2016-06-14,79,80.62,77.39,78.65,5036728
L,2016-06-14,39.63,39.87,39.31,39.36,966060
MAA,2016-06-14,100.46,100.88,99.595,100.08,323359
MAC,2016-06-14,78.64,79.19,78.23,78.89,750754
MAR,2016-06-14,65.61,65.99,64.97,65.38,3359195
MAS,2016-06-14,30.71,30.93,30.08,30.41,4689502
MAT,2016-06-14,30.85,31.17,30.8,31.1,2267453
MA,2016-06-14,93.87,94.33,93.35,94.11,5338240
MCD,2016-06-14,122.54,123.19,121.93,122.51,6351355
MCHP,2016-06-14,51.65,52.285,51.46,52.2,1670745
MCK,2016-06-14,183,183.586,180.37,181.55,1299334
MCO,2016-06-14,97.9,98.58,97.48,98.24,1138500
MDLZ,2016-06-14,44.12,44.1975,43.58,44.02,5282638
MDT,2016-06-14,85.45,85.65,85.085,85.49,3786355
MET,2016-06-14,42.75,43.02,41.92,42.26,7164808
MGM,2016-06-14,24,24.25,23.775,24.05,9986783
MHK,2016-06-14,191.65,193.01,189.66,191.59,497022
MKC,2016-06-14,98.84,99.53,98.07,99.38,511859
MLM,2016-06-14,182.75,183.74,178.9,181.67,1015870
MMC,2016-06-14,65.55,65.845,65.42,65.7,1577919
MMM,2016-06-14,167.29,167.81,166.6,167.61,2021662
MNST,2016-06-14,50.2466,51.1666,49.7866,50.9933,6625095
MON,2016-06-14,106.93,108,106.59,106.75,2494679
MOS,2016-06-14,26.85,27.47,25.95,26.29,5588998
MO,2016-06-14,64.97,65.39,64.52,65.3,7870386
MPC,2016-06-14,33.91,34.5,32.13,32.81,9838407
MRK,2016-06-14,55.77,56.31,55.62,56.25,8594183
MRO,2016-06-14,13.26,13.495,12.84,13.23,12107606
MSFT,2016-06-14,49.9,50.1,49.57,49.83,42577106
MSI,2016-06-14,66.55,67.46,66.5,67.24,1688408
MS,2016-06-14,25.09,25.42,24.42,24.6,15812914
MTB,2016-06-14,117.07,118.04,114.99,115.52,937940
MTD,2016-06-14,373.66,375.6,371.57,373.3,95698
MU,2016-06-14,12.07,12.32,11.735,11.92,21913156
MYL,2016-06-14,44.67,45.43,44.1,44.87,4302799
M,2016-06-14,31.67,31.84,30.95,31.31,6164277
NAVI,2016-06-14,12.69,12.82,12.14,12.15,3921622
NBL,2016-06-14,36.03,36.71,36.025,36.67,3280459
NCLH,2016-06-14,43.59,43.93,43.01,43.22,1439701
NDAQ,2016-06-14,64.85,65.38,64.68,64.89,929090
NEE,2016-06-14,123.72,125.02,122.88,124.98,1585583
NEM,2016-06-14,36.03,36.06,34.77,35.15,7210714
NFLX,2016-06-14,94.16,95.8,93.27,94.12,9480388
NFX,2016-06-14,39.38,40.85,39.22,40.82,3372917
NI,2016-06-14,24.93,25.22,24.82,25.21,1643363
NKE,2016-06-14,54.58,54.94,54.08,54.12,9585598
NLSN,2016-06-14,53.82,54.4,53.77,54.35,1540041
NOC,2016-06-14,213.64,217.09,213.64,216.91,501240
NOV,2016-06-14,34.35,34.99,33.61,34.14,3753565
NRG,2016-06-14,14.8,14.89,14.09,14.23,7032790
NSC,2016-06-14,83.23,84.25,82.58,82.8,1071122
NTAP,2016-06-14,24.26,24.5701,24.035,24.21,3960994
NTRS,2016-06-14,70.46,71.08,69.08,69.43,901142
NUE,2016-06-14,50.1,50.26,49.2,49.52,1895589
NVDA,2016-06-14,46.68,47.1,46.155,46.88,7458639
NWL,2016-06-14,47.61,48.12,47.36,48.06,3589505
NWSA,2016-06-14,11.53,11.615,11.25,11.45,6750998
NWS,2016-06-14,11.87,11.95,11.63,11.78,721854
OKE,2016-06-14,44.86,45.725,44.38,45.68,2804720
OMC,2016-06-14,82.02,82.13,81.05,81.85,2107609
ORCL,2016-06-14,38.63,38.98,38.57,38.83,12092235
ORLY,2016-06-14,259.3,260.25,257.52,259.65,533772
OXY,2016-06-14,75.09,75.26,74.8,75.12,3880269
O,2016-06-14,64.19,64.62,63.8,64.34,1841526
PAYX,2016-06-14,54.02,54.62,54,54.58,1588765
PBCT,2016-06-14,15.46,15.51,15.11,15.17,3754111
PCAR,2016-06-14,54.29,54.42,53.6,54.11,1925378
PCG,2016-06-14,62.71,63.03,62.35,62.98,1523538
PCLN,2016-06-14,1310.91,1321,1291.02,1304.1,527348
PDCO,2016-06-14,48.72,48.81,48.06,48.41,1335586
PEG,2016-06-14,44.57,44.63,44.12,44.49,3179209
PEP,2016-06-14,102.6,103.29,101.74,103.23,4363559
PFE,2016-06-14,34.6,35.03,34.58,34.99,31698717
PFG,2016-06-14,41.62,41.99,41.105,41.42,1393570
PGR,2016-06-14,32.31,32.385,32.03,32.09,2877036
PG,2016-06-14,82.55,83.37,82.27,83.35,6868619
PHM,2016-06-14,18.79,18.94,18.485,18.59,2536888
PH,2016-06-14,111.13,112.28,110.36,111.89,973038
PKG,2016-06-14,65.9,65.99,64.83,65.69,1050378
PKI,2016-06-14,52.94,53.3,52.8,53.25,571020
PLD,2016-06-14,49.92,49.98,49.26,49.35,3807623
PM,2016-06-14,100.14,100.17,99.18,99.89,5161084
PNC,2016-06-14,86.05,86.723,83.86,84.41,2754263
PNR,2016-06-14,58.19,59.265,58.09,59.18,1835958
PNW,2016-06-14,76.66,77.43,76.21,77.41,563087
PPG,2016-06-14,107.31,107.85,106.43,107.08,1221823
PPL,2016-06-14,38.86,39.02,38.49,39,4726880
PRGO,2016-06-14,99.3,111,98.23,108.13,8357623
PRU,2016-06-14,73,73.51,71.4,71.98,2141090
PSA,2016-06-14,240.5,241.02,238.01,238.12,1081799
PSX,2016-06-14,78.63,79.336,77.63,78.9,2638688
PVH,2016-06-14,94.66,95.61,93.93,94.38,1347553
PWR,2016-06-14,22.91,23.06,22.71,22.95,1925520
PXD,2016-06-14,159.68,163.18,159.68,163.04,1147392
PX,2016-06-14,112.4,113.12,111.95,112.45,1212847
PYPL,2016-06-14,36.37,37.275,36.25,37.16,10281933
QCOM,2016-06-14,52.66,53.25,52.47,52.7,8887261
QRVO,2016-06-14,53.57,54.55,53.4,54.43,1310383
RCL,2016-06-14,72.58,73.07,71.5,71.99,2397002
REGN,2016-06-14,366.39,371.45,359.23,366.49,1020045
REG,2016-06-14,79.42,79.88,79,79.23,435970
RE,2016-06-14,175,175.91,173.185,173.66,279967
RF,2016-06-14,9.31,9.42,9.02,9.09,20246511
RHI,2016-06-14,39.01,39.03,38.47,38.71,984867
RHT,2016-06-14,76.6,77.37,76.41,77.17,1004707
RJF,2016-06-14,51.92,52.22,51.05,51.37,781815
RL,2016-06-14,93.38,94.11,90.79,91.36,1620846
RMD,2016-06-14,59.17,59.68,58.93,59.58,446477
ROK,2016-06-14,115.48,116.9,115.0001,116.12,441591
ROP,2016-06-14,168.34,169.25,167.33,169.04,417865
ROST,2016-06-14,53.5,54.02,53.23,53.89,3433817
RRC,2016-06-14,43.17,44.03,41.66,43.19,3596423
RSG,2016-06-14,49.46,49.585,49.17,49.52,1056287
RTN,2016-06-14,135.23,135.9321,134.59,135.76,970844
SBAC,2016-06-14,100.66,100.75,99.85,100.24,730543
SBUX,2016-06-14,55.05,55.58,55.0101,55.57,8036517
SCG,2016-06-14,71.49,72.3,71.12,72.25,828218
SCHW,2016-06-14,27.95,28.45,27.75,27.98,11708626
SEE,2016-06-14,47.2,47.2416,46.68,47.05,2210652
SHW,2016-06-14,290.37,292.28,289.07,292.15,696177
SIG,2016-06-14,85.57,85.6,81.69,83.87,2895785
SJM,2016-06-14,144.73,145.5,143.02,144.08,1510834
SLB,2016-06-14,77.18,77.89,76.62,77.46,5361854
SLG,2016-06-14,99.43,99.92,97.92,98.42,665624
SNA,2016-06-14,153.25,153.67,151.71,153.51,417586
SNI,2016-06-14,62.77,63.41,62.12,62.95,550911
SNPS,2016-06-14,52.13,52.35,51.93,52.17,872007
SO,2016-06-14,51.01,51.33,50.74,51.33,5316151
SPGI,2016-06-14,107.14,107.67,106.42,106.86,913222
SPG,2016-06-14,201.41,204.3,200.93,202.82,1257618
SRCL,2016-06-14,100.51,100.6699,99.67,100.57,727758
SRE,2016-06-14,109.4,110.11,108.91,110.08,1049277
STI,2016-06-14,41.8,42.13,40.55,40.75,4118766
STT,2016-06-14,58.88,59.48,57.86,58.22,3642839
STX,2016-06-14,22.54,23.082,22.3001,22.76,4012295
STZ,2016-06-14,154.55,157.94,154.55,157.12,2706742
SWKS,2016-06-14,64.75,65.19,64.01,65.01,1570210
SWK,2016-06-14,111.93,112.2,110.96,111.12,1120929
SYF,2016-06-14,29.26,29.26,25.45,26.45,66008688
SYK,2016-06-14,114.13,115.42,113.855,115.42,1453846
SYMC,2016-06-14,18.14,18.825,18.14,18.77,21376616
SYY,2016-06-14,48.36,48.62,48.21,48.47,2857880
TAP,2016-06-14,101.3,101.5199,99.2,100.55,1964823
TDG,2016-06-14,258.22,260.13,257.24,259.37,538688
TEL,2016-06-14,60.28,60.67,60.125,60.4,1184602
TGT,2016-06-14,66.67,66.94,65.925,66.74,5271766
TIF,2016-06-14,61,61.415,60.4,60.79,2300546
TJX,2016-06-14,75.85,76.23,75.47,76.19,2743696
TMK,2016-06-14,59.73,60.34,59.64,59.83,571558
TMO,2016-06-14,149.74,149.824,147.12,147.98,1755908
TPR,2016-06-14,37.63,38.11,37.09,37.45,2304119
TRIP,2016-06-14,65.65,66.37,64.22,65.07,1649849
TROW,2016-06-14,71.45,71.785,70.8,71.14,1304526
TRV,2016-06-14,113.12,113.25,112.25,112.55,1530768
TSCO,2016-06-14,91.42,92.69,91.42,92.64,974301
TSN,2016-06-14,60.04,60.84,59.88,60.29,3605531
TSS,2016-06-14,51.34,52.0625,51.15,51.98,1688976
TWX,2016-06-14,73.08,73.51,72.28,72.76,3072332
TXN,2016-06-14,61.53,62.105,61.205,61.9,5170348
TXT,2016-06-14,37.87,37.99,37.35,37.57,1406027
T,2016-06-14,40.17,40.47,39.93,40.38,23015012
UAA,2016-06-14,37.45,37.57,36.89,37.19,4291965
UAL,2016-06-14,43.98,44.3,41.46,42.09,8162821
UA,2016-06-14,34.66,34.75,34,34.4,1086008
UDR,2016-06-14,34.02,34.19,33.53,34.07,3036544
UHS,2016-06-14,131.73,133.49,130.8,133.41,606929
ULTA,2016-06-14,237.92,239.319,235.5986,237.88,559478
UNH,2016-06-14,137.88,138.258,137.34,137.87,2970691
UNM,2016-06-14,34.24,34.65,33.82,33.9,2150529
UNP,2016-06-14,88.51,89.26,87.57,87.98,3993374
UPS,2016-06-14,103.64,104.03,103.09,103.73,1916653
URI,2016-06-14,70.21,71.64,68.54,70,2021086
USB,2016-06-14,41.53,41.77,40.945,41.19,8446008
UTX,2016-06-14,101.21,101.91,100.51,101.19,3705473
VAR,2016-06-14,83.52,83.57,82.97,83.44,386917
VFC,2016-06-14,62.26,62.78,61.5,61.85,3694396
VIAB,2016-06-14,41.2,41.89,40.55,41.21,3236328
VLO,2016-06-14,51,51.9,50.03,50.79,7431983
VMC,2016-06-14,114.01,114.46,112.85,114.17,704621
VNO,2016-06-14,95.6,96.28,94.98,95.81,1159558
VRSK,2016-06-14,78.88,79.86,78.54,78.86,499706
VRSN,2016-06-14,83.42,85.02,83.42,84.99,861108
VRTX,2016-06-14,90.08,91.65,89.52,91.37,1253842
VTR,2016-06-14,69.2,69.44,68.38,68.61,2313163
VZ,2016-06-14,52.37,53.1025,52.32,52.99,10735932
V,2016-06-14,78.12,78.75,77.96,78.57,7891725
WAT,2016-06-14,135,136.24,133.6,135.91,520935
WBA,2016-06-14,83.89,84.44,82.65,84.34,6807550
WDC,2016-06-14,46.25,47.43,45.46,46.4,5465136
WEC,2016-06-14,62.52,63.19,62.11,63.19,2517752
WFC,2016-06-14,47.86,48.12,46.51,46.88,25311654
WHR,2016-06-14,174.38,175.24,172.44,174.86,711660
WLTW,2016-06-14,124.72,125.7,123.94,124.96,329276
WMB,2016-06-14,21.67,22.04,20.99,21.18,9003483
WMT,2016-06-14,70.66,71.17,70.2,70.95,9066382
WM,2016-06-14,62.47,63.02,62.25,62.98,1574224
WRK,2016-06-14,37.82,37.94,37.3,37.84,1146320
WU,2016-06-14,18.82,18.97,18.705,18.92,2941287
WYNN,2016-06-14,99.36,101.72,98.27,101.54,2412528
WYN,2016-06-14,66.91,67.22,66.35,66.8,1370238
WY,2016-06-14,29.69,29.7,28.58,28.75,9539474
XEC,2016-06-14,113.28,114.78,112.82,114.74,1136581
XEL,2016-06-14,42.42,42.8,42.11,42.79,3141384
XLNX,2016-06-14,46.28,47.07,46.28,46.96,2434490
XL,2016-06-14,32.75,32.82,32.515,32.61,2578901
XOM,2016-06-14,90.45,90.87,89.85,90.43,10161030
XRAY,2016-06-14,64.41,64.55,63.7,64.28,1387142
XRX,2016-06-14,39.24,39.52,38.56,38.92,1422822
XYL,2016-06-14,45.5,45.71,45.4,45.65,1322728
YUM,2016-06-14,82.34,82.85,82,82.49,2816550
ZBH,2016-06-14,115.04,116.83,115.04,116.82,6192030
ZION,2016-06-14,27.36,27.66,26.7,26.82,3369950
ZTS,2016-06-14,46.03,47.23,45.97,47.19,4245084
AAL,2016-06-15,30.65,31.1,30.45,30.49,8152256
AAPL,2016-06-15,97.82,98.41,97.03,97.14,29445227
AAP,2016-06-15,152.88,155.18,152.6801,153.64,867130
ABBV,2016-06-15,60.29,61.27,60.01,60.4,7739270
ABC,2016-06-15,75.95,76.73,75.87,76.12,2394921
ABT,2016-06-15,37.75,37.87,37.4,37.43,7716278
ACN,2016-06-15,118.3,118.39,117.33,117.45,1453261
ADBE,2016-06-15,97.01,97.83,96.9,97.02,2270369
ADI,2016-06-15,57.26,57.29,56.73,56.87,2391117
ADM,2016-06-15,41.83,42.515,41.785,42.15,3160421
ADP,2016-06-15,87.53,88.01,87.23,87.61,2080455
ADSK,2016-06-15,55.98,56.94,55.71,56.61,1452147
ADS,2016-06-15,208.98,209.84,203.0003,207.95,921413
AEE,2016-06-15,51.36,51.36,50.62,50.91,1418582
AEP,2016-06-15,66.91,67,65.95,66.24,2131198
AES,2016-06-15,11.12,11.21,11.02,11.06,4433154
AET,2016-06-15,120,121.07,119.53,119.92,2161890
AFL,2016-06-15,68.51,68.73,68.11,68.16,1498700
AGN,2016-06-15,244.1,244.54,238.56,239.14,2581986
AIG,2016-06-15,54.26,54.41,53.52,53.57,6812020
AIV,2016-06-15,41.03,41.63,40.84,41.36,1601708
AIZ,2016-06-15,84.32,84.5,83.49,83.6,486728
AJG,2016-06-15,46.91,46.91,46.305,46.35,1373397
AKAM,2016-06-15,52.66,54.058,52.66,53.27,1471576
ALB,2016-06-15,78.58,80.05,78.42,79.71,1434142
ALGN,2016-06-15,79.39,79.63,78.95,79.25,673627
ALK,2016-06-15,61.62,63.21,60.97,61.16,2381371
ALLE,2016-06-15,68,68.42,67.86,68.16,701607
ALL,2016-06-15,66.75,66.95,65.81,65.87,1991019
ALXN,2016-06-15,131.67,132.2,129.35,129.55,1678130
AMAT,2016-06-15,23.84,23.95,23.52,23.7,13912714
AMD,2016-06-15,4.44,4.48,4.3,4.42,11575250
AME,2016-06-15,47,47.18,46.57,46.6,1025153
AMGN,2016-06-15,153.13,154.08,151.82,151.9,2443679
AMG,2016-06-15,155.16,157.09,153.67,153.84,516527
AMP,2016-06-15,96.75,98.09,96.15,96.76,1049678
AMT,2016-06-15,107.25,107.76,106.86,107.23,1342749
AMZN,2016-06-15,722,722.56,713.3522,714.26,2709447
ANDV,2016-06-15,71.56,74.63,70.78,73.2,2797499
ANSS,2016-06-15,87.49,87.95,87.46,87.59,224517
ANTM,2016-06-15,131.12,131.95,130.32,130.61,1316190
AON,2016-06-15,107.42,107.6,106.38,106.58,1361209
AOS,2016-06-15,41.655,42.15,41.555,41.82,1768562
APA,2016-06-15,54.31,55.41,53.77,54.53,2548722
APC,2016-06-15,53.49,54.2399,52.75,53.38,2955006
APD,2016-06-15,144.76,145.76,143.53,143.65,775699
APH,2016-06-15,58.86,59,58.49,58.51,648155
ARE,2016-06-15,98.04,98.97,97.43,98.46,418898
ARNC,2016-06-15,27.78,28.77,27.615,28.35,5925064
ATVI,2016-06-15,38.46,38.82,38.02,38.33,10464780
AVB,2016-06-15,170.39,173.31,169.605,172.61,1276309
AVGO,2016-06-15,158.82,160.12,158.18,158.4,3088403
AVY,2016-06-15,75.97,76.52,74.64,75.66,682026
AWK,2016-06-15,78.25,78.52,77.15,77.81,948170
AXP,2016-06-15,61.47,62.1599,60.86,61.42,5979857
AYI,2016-06-15,248.17,251.07,246.81,249.47,239920
AZO,2016-06-15,748.02,755.82,747,747.69,185105
A,2016-06-15,45.11,45.38,44.9,44.94,2029194
BAC,2016-06-15,13.38,13.66,13.28,13.34,100659070
BAX,2016-06-15,44.6,44.63,44.18,44.21,2429448
BA,2016-06-15,130.88,131.765,129.97,130.16,3324752
BBT,2016-06-15,35.45,36.13,35.32,35.57,4818789
BBY,2016-06-15,28.8,29.85,28.76,29.34,7017761
BDX,2016-06-15,169.3,169.4,166.51,166.76,1093220
BEN,2016-06-15,33.24,33.6799,33.02,33.05,3928869
BF.B,2016-06-15,49.2,49.395,48.82,48.95,964780
BIIB,2016-06-15,242.38,242.9899,238.59,238.91,2101563
BK,2016-06-15,40.42,40.69,40.21,40.26,4210636
BLK,2016-06-15,342.33,344.08,339.01,339.55,747422
BLL,2016-06-15,36,36.09,35.705,36.005,4364070
BMY,2016-06-15,73.25,73.76,72.49,72.57,5390075
BRK.B,2016-06-15,141.74,142.17,140.32,140.45,3219675
BSX,2016-06-15,23.02,23.035,22.75,22.8,6450821
BWA,2016-06-15,32.29,33.37,32.25,32.6,1375085
BXP,2016-06-15,126.34,127.82,125.885,126.69,731442
CAG,2016-06-15,46.66,46.7901,46.37,46.49,1929089
CAH,2016-06-15,78.02,78.0799,76.61,76.68,3548691
CAT,2016-06-15,75.19,75.95,74.34,75.07,3802022
CA,2016-06-15,32.7,32.84,32.56,32.64,1912857
CBG,2016-06-15,28.72,29.09,28.56,28.69,1626789
CBOE,2016-06-15,65.36,65.36,64.29,64.43,346586
CBS,2016-06-15,52.85,53.67,52.83,53.2,2578611
CB,2016-06-15,124.93,125.44,124.1,124.25,1369500
CCI,2016-06-15,92.9,94.15,92.68,93.96,2273432
CCL,2016-06-15,47.19,47.8,47.08,47.26,4193753
CDNS,2016-06-15,24.49,24.5,24.3,24.35,1863543
CELG,2016-06-15,101.43,102.193,99.83,99.98,3811334
CERN,2016-06-15,55.74,55.85,54.42,54.51,1900224
CFG,2016-06-15,21.44,21.84,21.3,21.36,6084902
CF,2016-06-15,27.82,28.33,27.25,27.68,4606264
CHD,2016-06-15,50,50,49.375,49.45,952854
CHK,2016-06-15,4.27,4.5,4.23,4.28,31947278
CHRW,2016-06-15,72.48,73.33,72.34,72.52,1389902
CHTR,2016-06-15,221.85,223.78,220.28,221.19,1720612
CINF,2016-06-15,69.63,69.7101,69.02,69.08,572172
CI,2016-06-15,127.53,128.23,126.08,126.56,1003549
CLX,2016-06-15,132.8,133.05,131.82,132.15,681036
CL,2016-06-15,72.19,72.285,71.62,71.72,2152890
CMA,2016-06-15,42.71,43.5,42.44,42.77,1614691
CMCSA,2016-06-15,31.23,31.5525,31.125,31.175,16346716
CME,2016-06-15,94.92,95.21,94.04,94.18,1064033
CMG,2016-06-15,396.14,402.3478,389.411,390.31,1201254
CMI,2016-06-15,114.04,114.33,112.38,113.44,1444044
CMS,2016-06-15,43.85,43.94,43.1701,43.42,1549263
CNC,2016-06-15,67.14,67.92,66.8,67.01,1462671
CNP,2016-06-15,23.08,23.15,22.855,22.95,4215997
COF,2016-06-15,65.43,66.23,64.47,64.64,9490897
COG,2016-06-15,24.63,25,24.45,24.54,4644874
COL,2016-06-15,86.55,87.06,86.19,86.33,483546
COO,2016-06-15,163.21,163.84,161.44,162.54,290586
COP,2016-06-15,43.91,44.51,43.41,43.71,6898000
COST,2016-06-15,155.7,156.78,154.66,154.86,2228482
COTY,2016-06-15,26.5,26.85,26.3,26.4,1143307
CPB,2016-06-15,62.39,62.49,61.64,61.81,1396370
CRM,2016-06-15,81.83,82.61,81.75,81.99,3574417
CSCO,2016-06-15,28.49,28.86,28.405,28.65,30738577
CSRA,2016-06-15,23.54,23.68,23.16,23.17,1085044
CSX,2016-06-15,26.53,26.81,26.36,26.39,5599311
CTAS,2016-06-15,94.48,94.54,93.95,94.04,327395
CTL,2016-06-15,26.77,27.98,26.76,27.23,9091734
CTSH,2016-06-15,60.86,60.86,59.51,59.63,3783887
CTXS,2016-06-15,85.53,85.85,84.4,84.49,1332575
CVS,2016-06-15,96.39,97.08,95.95,96.02,4722404
CVX,2016-06-15,100.63,101.64,100.25,100.63,5627043
CXO,2016-06-15,121.53,123.83,120.26,122.16,996159
C,2016-06-15,42.3,42.89,41.969,42.01,21934233
DAL,2016-06-15,39.37,39.78,38.83,38.89,11044026
DE,2016-06-15,85.56,85.78,84.74,84.83,1466048
DFS,2016-06-15,53.36,53.93,53.03,53.12,3978902
DGX,2016-06-15,77.5,77.95,76.52,76.62,1190347
DG,2016-06-15,90.25,91.26,90.15,90.48,2760218
DHI,2016-06-15,30.43,31.05,30.28,30.72,2301847
DHR,2016-06-15,98.93,98.99,98.19,98.21,2132579
DISCA,2016-06-15,25.74,26.145,25.48,25.54,4329282
DISCK,2016-06-15,24.88,25.24,24.65,24.7,1328786
DISH,2016-06-15,52.35,53.43,52.35,52.64,1538947
DIS,2016-06-15,98.19,99,98.19,98.27,6663175
DLR,2016-06-15,100.53,100.75,100,100.34,1739584
DLTR,2016-06-15,90.49,91.78,90.04,91.05,1561960
DOV,2016-06-15,69.46,70.43,69.42,69.67,1684276
DPS,2016-06-15,91.78,92.02,90.98,91.3,983425
DRE,2016-06-15,24.6,25.02,24.51,24.96,3075861
DRI,2016-06-15,67.27,68.12,66.82,67.49,1608178
DTE,2016-06-15,95.03,95.03,93.56,94.01,835051
DUK,2016-06-15,82.42,82.58,81.28,81.53,3229045
DVA,2016-06-15,75.76,76.17,75.37,75.45,780415
DVN,2016-06-15,35.42,36.0067,34.67,35.09,7003895
D,2016-06-15,73.69,74.13,73.24,73.68,3277266
EA,2016-06-15,74.56,75.23,74.04,74.39,2409921
EBAY,2016-06-15,23.99,24.08,23.79,23.96,9326755
ECL,2016-06-15,119.67,119.88,118.51,118.6,1089792
ED,2016-06-15,78.25,78.3999,76.98,77.31,2117745
EFX,2016-06-15,122.65,122.78,121.09,121.57,1009810
EIX,2016-06-15,74.08,74.29,73.2,73.46,1132691
EL,2016-06-15,91.52,92.17,90.8,91.01,1079193
EMN,2016-06-15,71.62,72.68,71.51,71.67,1121387
EMR,2016-06-15,52.29,52.47,51.87,51.96,2456906
EOG,2016-06-15,82.73,83.54,81.5,82.44,2150814
EQIX,2016-06-15,370.8,373.51,368.4175,372.1,442813
EQR,2016-06-15,64.67,65.6,64.405,65.54,2378978
EQT,2016-06-15,74.7,75.88,74.51,74.77,1439993
ESRX,2016-06-15,75.46,75.65,74.72,74.8,3203916
ESS,2016-06-15,212.75,217.68,212.75,216.38,530905
ES,2016-06-15,57.3,57.36,56.39,56.52,1448467
ETFC,2016-06-15,24.94,25.5,24.84,24.97,2922741
ETN,2016-06-15,60.79,61.14,60.41,60.65,1537468
ETR,2016-06-15,78.95,78.99,77.94,78.08,1249760
EW,2016-06-15,101.14,101.79,96.79,97.85,3100175
EXC,2016-06-15,33.91,34.53,33.84,34.19,6146714
EXPD,2016-06-15,48.28,48.75,48.23,48.25,1211548
EXPE,2016-06-15,105.42,105.97,104.17,104.34,1594837
EXR,2016-06-15,86.31,87.77,86.31,87.31,1250183
FAST,2016-06-15,44.12,44.385,43.93,43.96,1787933
FBHS,2016-06-15,56.14,56.3855,55.86,55.93,957922
FB,2016-06-15,115.3,115.44,114.07,114.6,19819432
FCX,2016-06-15,10.64,11.3,10.6,11,62845107
FDX,2016-06-15,160.03,161.33,159.51,159.66,1202499
FE,2016-06-15,33.79,33.88,33.58,33.65,2157819
FFIV,2016-06-15,118.53,119.6299,117.72,119.15,916005
FISV,2016-06-15,105.74,106.47,105.2101,105.76,1018857
FIS,2016-06-15,73.78,74,73.43,73.62,1902419
FITB,2016-06-15,17.86,18.415,17.82,18.03,8552414
FLIR,2016-06-15,31.18,31.41,31.08,31.12,694913
FLR,2016-06-15,50.77,51.34,50.38,50.66,1120411
FLS,2016-06-15,50.36,50.62,49.84,49.92,1027833
FL,2016-06-15,54.84,54.99,54.16,54.24,2559427
FMC,2016-06-15,48.45,49.27,48.14,48.58,814337
FOXA,2016-06-15,28.88,29.21,28.86,28.96,6454375
FOX,2016-06-15,28.97,29.21,28.91,28.97,2627838
FRT,2016-06-15,156.05,157.8,155.78,157.13,337612
FTI,2016-06-15,26.71,27.25,26.49,26.66,2162038
F,2016-06-15,12.91,13.16,12.88,13.01,25829659
GD,2016-06-15,139.75,140.81,139.53,140.11,1462240
GE,2016-06-15,30.48,30.91,30.47,30.71,43765244
GGP,2016-06-15,27.77,28.16,27.74,27.99,4689779
GILD,2016-06-15,84.05,84.44,82.97,83.04,7416070
GIS,2016-06-15,64.97,65.25,64.71,64.89,2042380
GLW,2016-06-15,20.42,20.44,20.18,20.2,4995915
GM,2016-06-15,28.98,29.22,28.79,28.86,8479890
GOOGL,2016-06-15,734.92,737.15,731.31,732.19,1161701
GOOG,2016-06-15,719,722.98,717.31,718.92,1214517
GPC,2016-06-15,95.7,96.79,95.64,95.96,437817
GPN,2016-06-15,73.98,74.43,73.5,74.06,1489192
GPS,2016-06-15,19.08,19.79,19.05,19.33,5393602
GRMN,2016-06-15,42.75,42.85,42.15,42.22,729063
GS,2016-06-15,147.16,148.7,145.9,146.16,2981372
GT,2016-06-15,26.62,27.27,26.51,26.83,2164470
GWW,2016-06-15,220.14,222,219.22,219.8,564953
HAL,2016-06-15,43.88,44.61,43.465,43.98,7981709
HAS,2016-06-15,85.59,86.765,85.46,86.02,741949
HBAN,2016-06-15,9.44,9.65,9.4,9.46,10806043
HBI,2016-06-15,25.95,26.64,25.85,26.11,3769458
HCA,2016-06-15,78.27,78.54,77.63,77.81,1477378
HCN,2016-06-15,72.96,73.92,72.86,73.5,2247360
HCP,2016-06-15,34.51,35.12,34.51,34.8,3071824
HD,2016-06-15,125.74,127.75,125.49,126.53,5139988
HES,2016-06-15,57.65,58.26,56.25,57.15,3637183
HIG,2016-06-15,43.99,44.13,43.31,43.33,2417735
HII,2016-06-15,159.96,160.4899,158.66,159.76,217558
HOG,2016-06-15,43.43,44.89,43.43,44.15,1997682
HOLX,2016-06-15,33.13,33.49,33,33.13,2537672
HON,2016-06-15,115.97,116.52,115.44,115.52,2884900
HPE,2016-06-15,18.43,19.06,18.41,18.8,11967601
HPQ,2016-06-15,13.09,13.2,12.9599,13,9812950
HP,2016-06-15,64.31,66.2,63.8,65.36,1671594
HRB,2016-06-15,23.77,24.06,23.65,23.88,5058591
HRL,2016-06-15,34.46,34.53,34.09,34.18,2276463
HRS,2016-06-15,81.19,81.61,80.84,81.21,1198154
HSIC,2016-06-15,88.36,88.5675,87.195,87.34,801944
HST,2016-06-15,15.53,16.27,15.49,15.98,10308590
HSY,2016-06-15,96.57,96.81,95.51,96.05,2317933
HUM,2016-06-15,186.22,187.52,185.24,185.55,717697
IBM,2016-06-15,151.46,151.7925,150.6,150.68,2260406
ICE,2016-06-15,51.64,52.046,51.194,51.306,3974725
IDXX,2016-06-15,89.92,89.92,88.77,88.99,553325
IFF,2016-06-15,128.09,128.09,126.1,126.21,511951
ILMN,2016-06-15,137.76,138.9999,136.26,136.73,901263
INCY,2016-06-15,80.3,80.8851,79.28,79.45,674690
INFO,2016-06-15,32.89,33.055,32.4,32.43,605371
INTC,2016-06-15,32.25,32.26,31.59,31.61,23783272
INTU,2016-06-15,106.79,106.89,106.13,106.28,1197903
IPG,2016-06-15,23.6,23.72,23.515,23.64,3020180
IP,2016-06-15,42,42.26,41.55,41.59,2386033
IQV,2016-06-15,65.14,65.52,64.98,65.1,1006483
IRM,2016-06-15,38.06,38.6,37.93,38.56,2233588
IR,2016-06-15,63.87,64.7,63.73,64.32,2214162
ISRG,2016-06-15,215.5331,216.2565,213.9165,215.0365,963777
ITW,2016-06-15,106.18,106.44,105.015,105.18,2201254
IT,2016-06-15,100.75,101.51,100.455,100.59,239966
IVZ,2016-06-15,27.58,28.02,27.36,27.4,4708450
JBHT,2016-06-15,79.69,80.95,79.34,80.11,666004
JCI,2016-06-15,45.4241,45.534,45.0157,45.0785,2040869
JEC,2016-06-15,51.28,51.53,50.96,51.03,1028418
JNJ,2016-06-15,117.64,117.74,116.335,116.41,6371378
JNPR,2016-06-15,22.97,23.125,22.83,22.94,2794351
JPM,2016-06-15,62.41,62.975,61.91,61.97,16982140
JWN,2016-06-15,37.05,38.43,36.96,36.99,5180970
KEY,2016-06-15,11.67,11.89,11.62,11.66,11802392
KHC,2016-06-15,85,85.39,84.36,84.84,2967405
KIM,2016-06-15,29.21,29.47,29.09,29.36,2788388
KLAC,2016-06-15,73.06,73.19,72.62,72.91,558083
KMB,2016-06-15,132.81,132.84,131.64,132.04,1413774
KMI,2016-06-15,17.45,17.99,17.34,17.65,13433457
KMX,2016-06-15,48.9,50.27,48.85,49.36,2658768
KORS,2016-06-15,49.73,50.92,49.69,49.88,2861834
KO,2016-06-15,45.12,45.34,44.875,45.01,8360350
KR,2016-06-15,35.48,36.005,35.14,35.71,13499785
KSS,2016-06-15,34.9,36.08,34.845,35.19,4192661
KSU,2016-06-15,89.26,89.88,87.2,87.32,1753315
K,2016-06-15,76.89,77.07,75.82,76.31,1986085
LB,2016-06-15,66.7,68.64,66.5,67.9,2643956
LEG,2016-06-15,49.64,50.16,49.5,49.75,503436
LEN,2016-06-15,44.8137,45.5294,44.5392,44.9118,2126590
LH,2016-06-15,128.08,128.43,126.26,126.39,720574
LKQ,2016-06-15,32.19,32.75,32.108,32.44,1597070
LLL,2016-06-15,146.14,146.4999,145.015,145.49,410020
LLY,2016-06-15,74.73,74.89,73.61,73.71,3408917
LMT,2016-06-15,240.11,240.59,239.23,239.45,854220
LNC,2016-06-15,42.37,43.03,41.95,42.01,1960243
LNT,2016-06-15,39.23,39.23,38.49,38.68,930342
LOW,2016-06-15,76.48,77.98,76.43,77.04,6237019
LRCX,2016-06-15,82.59,83.21,81.92,82.48,1632417
LUK,2016-06-15,16.8,17.26,16.7,16.96,1645449
LUV,2016-06-15,40.25,40.67,39.76,39.94,7023427
LYB,2016-06-15,79.04,80.25,78.83,79.11,3209419
L,2016-06-15,39.53,39.79,39.36,39.48,943259
MAA,2016-06-15,100.19,101.82,100.05,101.36,654414
MAC,2016-06-15,78.88,79.73,78.83,79.21,740964
MAR,2016-06-15,65.46,66.73,65.41,65.72,2933845
MAS,2016-06-15,30.51,30.57,30.15,30.19,4493324
MAT,2016-06-15,31.31,31.87,31.26,31.56,2657164
MA,2016-06-15,94.36,94.5,93.34,93.34,4025870
MCD,2016-06-15,123.15,123.32,122.13,122.25,4168099
MCHP,2016-06-15,52.34,52.46,51.79,52.1,1570281
MCK,2016-06-15,182.53,183.49,180.6001,180.93,1190961
MCO,2016-06-15,98.64,99.5,98.14,98.35,1384546
MDLZ,2016-06-15,44.1,44.35,43.74,43.83,5995514
MDT,2016-06-15,85.87,85.92,84.15,84.23,6250035
MET,2016-06-15,42.5,42.95,41.87,41.93,6867089
MGM,2016-06-15,24.12,24.87,24.08,24.52,15172805
MHK,2016-06-15,192.51,194.58,191.75,192.77,357790
MKC,2016-06-15,99.28,100.02,98.86,99.69,925265
MLM,2016-06-15,182.58,185.93,182.05,183.66,556111
MMC,2016-06-15,65.81,65.81,65.29,65.34,1569920
MMM,2016-06-15,167.95,168.8583,167.47,167.8,1694233
MNST,2016-06-15,51.2666,51.8333,51.1866,51.2099,5116035
MON,2016-06-15,107.46,107.98,106.82,107.64,3970509
MOS,2016-06-15,26.4,27.04,26.24,26.3,3910349
MO,2016-06-15,65.43,65.715,64.835,65.33,5361508
MPC,2016-06-15,32.38,34.55,32.02,33.2,8382511
MRK,2016-06-15,56.41,56.52,55.95,56.09,7648763
MRO,2016-06-15,13.06,13.49,12.89,13.06,13088068
MSFT,2016-06-15,49.78,50.12,49.69,49.69,33757639
MSI,2016-06-15,67.31,67.895,67.21,67.54,4527824
MS,2016-06-15,24.84,25.17,24.5707,24.72,17393040
MTB,2016-06-15,116.31,118.11,115.53,116.25,908720
MTD,2016-06-15,375.39,377.58,372.07,372.3,78755
MU,2016-06-15,12.16,12.25,11.95,12.02,17491711
MYL,2016-06-15,44.97,45.8,44.66,44.74,3455286
M,2016-06-15,31.91,32.83,31.82,31.94,6757873
NAVI,2016-06-15,12.17,12.43,12.05,12.22,3411901
NBL,2016-06-15,36.36,37.18,36.17,36.52,3631010
NCLH,2016-06-15,43.33,44.4699,43.27,43.36,2119610
NDAQ,2016-06-15,64.87,65.45,64.66,64.8,713176
NEE,2016-06-15,124.63,124.685,123.31,123.84,1917806
NEM,2016-06-15,35.21,36.71,35.09,36.24,8275706
NFLX,2016-06-15,94.61,95.46,93.5,94.29,7675449
NFX,2016-06-15,40.44,41.02,40.015,40.42,2156620
NI,2016-06-15,25.23,25.345,25.03,25.18,3512884
NKE,2016-06-15,54.24,55.06,54.24,54.31,7498386
NLSN,2016-06-15,54.6,54.62,54.075,54.13,1097771
NOC,2016-06-15,217.69,218,216.62,217.19,542926
NOV,2016-06-15,34.08,34.9322,33.78,33.87,3387884
NRG,2016-06-15,14.12,14.34,13.76,13.95,6757426
NSC,2016-06-15,83.23,84.26,82.63,83.5,1774675
NTAP,2016-06-15,24.25,24.71,24.13,24.43,4322644
NTRS,2016-06-15,69.57,70.82,69.4401,69.73,1190801
NUE,2016-06-15,50.15,50.66,49.64,50.45,3197393
NVDA,2016-06-15,47.27,47.77,46.75,47.36,7525868
NWL,2016-06-15,48.31,49.077,47.95,48.46,3602272
NWSA,2016-06-15,11.39,11.87,11.39,11.67,4401562
NWS,2016-06-15,11.8,12.19,11.8,11.99,737202
OKE,2016-06-15,45.48,45.69,44.5,45.02,2908404
OMC,2016-06-15,81.9,82.25,81.52,81.62,1695387
ORCL,2016-06-15,38.8,38.92,38.41,38.44,14476086
ORLY,2016-06-15,259.66,262.85,258.255,260.46,476928
OXY,2016-06-15,75.09,75.34,74.59,74.85,3104672
O,2016-06-15,64.31,64.615,63.75,64.4,1296007
PAYX,2016-06-15,54.61,54.99,54.34,54.52,1396450
PBCT,2016-06-15,15.22,15.43,15.18,15.28,2943534
PCAR,2016-06-15,54.14,54.6,53.78,53.87,1799426
PCG,2016-06-15,63,63.03,62.09,62.35,2019360
PCLN,2016-06-15,1306.1,1319,1302.27,1305.42,490888
PDCO,2016-06-15,48.74,49.2,47.94,48.21,1375509
PEG,2016-06-15,44.59,44.61,44.18,44.31,2945383
PEP,2016-06-15,103.27,103.57,102.7528,102.86,3434378
PFE,2016-06-15,35.01,35.19,34.65,34.79,20277743
PFG,2016-06-15,41.62,42.15,41.35,41.63,1565722
PGR,2016-06-15,32.03,32.17,31.69,31.75,3325016
PG,2016-06-15,83.4,83.5,82.819,82.95,7082203
PHM,2016-06-15,18.63,18.99,18.56,18.72,2548589
PH,2016-06-15,112.38,112.52,111.33,111.62,1049340
PKG,2016-06-15,66.1,66.15,65.25,65.42,1472223
PKI,2016-06-15,53.45,53.62,52.83,52.9,432049
PLD,2016-06-15,49.36,50.13,49.36,49.88,3267812
PM,2016-06-15,100.15,100.3,99.25,99.65,3780106
PNC,2016-06-15,84.67,85.62,84.15,84.22,2097362
PNR,2016-06-15,59.51,60.18,59.1,59.8,1486968
PNW,2016-06-15,77.43,77.43,76.4464,76.73,795899
PPG,2016-06-15,107.3,107.64,106.5,106.62,1056485
PPL,2016-06-15,39.07,39.1011,38.73,38.83,6038864
PRGO,2016-06-15,102.86,106.18,97.93,98.19,8783390
PRU,2016-06-15,72.41,73.2,71.69,71.77,2980974
PSA,2016-06-15,239.98,244.74,238.21,243.43,1282783
PSX,2016-06-15,78.63,79.97,78.11,79.14,2321731
PVH,2016-06-15,95.33,99.5,95,97.38,1611487
PWR,2016-06-15,23.01,23.43,22.76,23.05,2299641
PXD,2016-06-15,161.75,164.38,160.48,162.5,1159388
PX,2016-06-15,112.57,113.21,111.84,112,1454933
PYPL,2016-06-15,37.16,37.2198,36.785,36.84,7092048
QCOM,2016-06-15,53.05,53.56,52.67,53.28,8832397
QRVO,2016-06-15,54.72,55.26,53.76,54.94,1565730
RCL,2016-06-15,72.59,74.68,72.43,73.81,2240763
REGN,2016-06-15,368.71,376.3192,366.49,367.91,675048
REG,2016-06-15,79.39,80,79.065,79.65,367209
RE,2016-06-15,174.09,174.09,171.51,171.73,184478
RF,2016-06-15,9.15,9.36,9.06,9.1,29858719
RHI,2016-06-15,38.87,39.13,38.43,38.52,1757927
RHT,2016-06-15,77.25,77.67,76.9125,76.99,908953
RJF,2016-06-15,51.8,52.9,51.67,52,726996
RL,2016-06-15,91.99,95.4,91.905,94.56,1960783
RMD,2016-06-15,59.84,60.01,58.93,58.98,513265
ROK,2016-06-15,116.37,117.11,115.45,115.58,677141
ROP,2016-06-15,169.64,170.23,168.18,168.38,303783
ROST,2016-06-15,53.91,54.66,53.82,54.32,3625225
RRC,2016-06-15,43.17,44.25,42.8,43.06,2913115
RSG,2016-06-15,49.53,49.72,49.315,49.34,1027131
RTN,2016-06-15,135.83,136.48,135.58,135.98,1438521
SBAC,2016-06-15,100.71,101.325,99.81,100.45,600121
SBUX,2016-06-15,55.64,56.09,55.27,55.35,7447317
SCG,2016-06-15,71.3,71.73,70.62,71.02,1609284
SCHW,2016-06-15,28.2,28.9,28.1,28.46,14057603
SEE,2016-06-15,47.16,47.65,46.98,47,1586301
SHW,2016-06-15,293.3,293.98,290.73,290.92,785681
SIG,2016-06-15,84.36,84.73,82.79,82.99,2123682
SJM,2016-06-15,144.54,145.14,143.18,143.52,1207236
SLB,2016-06-15,77.18,77.89,76.73,76.85,5384763
SLG,2016-06-15,98.54,100.62,98.18,99.73,875777
SNA,2016-06-15,153.57,153.98,152.83,153.05,257556
SNI,2016-06-15,63.18,64.37,62.6,64.2,1021371
SNPS,2016-06-15,52.33,52.7001,52.16,52.53,788923
SO,2016-06-15,51.33,51.4,50.71,50.88,4477978
SPGI,2016-06-15,106.96,108.13,106.74,107.08,855740
SPG,2016-06-15,203.17,205.3,203.17,204.22,1261316
SRCL,2016-06-15,100.9,101.94,100.52,101.21,1251720
SRE,2016-06-15,110.08,110.12,108.93,109.13,1207612
STI,2016-06-15,41.04,41.795,40.81,41.01,2983930
STT,2016-06-15,58.51,58.815,57.87,57.91,4224372
STX,2016-06-15,22.92,23.27,22.56,22.715,4369937
STZ,2016-06-15,157.62,158.16,155.25,156.24,1193480
SWKS,2016-06-15,65.19,65.51,64.76,64.99,1597124
SWK,2016-06-15,111.33,112.6889,110.84,111.84,1080157
SYF,2016-06-15,26.49,27.17,25.93,26.5,26797568
SYK,2016-06-15,115.42,115.78,113.9,114.34,1034307
SYMC,2016-06-15,18.75,19.1,18.7,18.99,17875549
SYY,2016-06-15,48.62,48.85,48.44,48.66,3035252
TAP,2016-06-15,100.9,101.24,100.01,100.18,1386362
TDG,2016-06-15,260.37,261.12,258.5,259.65,401837
TEL,2016-06-15,60.55,60.74,60.1,60.14,1188878
TGT,2016-06-15,66.98,67.85,66.89,67.27,5894720
TIF,2016-06-15,60.8,62.81,60.8,61.73,2381307
TJX,2016-06-15,76.23,76.8,75.85,75.92,3325890
TMK,2016-06-15,59.84,59.96,59.26,59.33,739860
TMO,2016-06-15,148.39,148.66,147.26,147.41,1131786
TPR,2016-06-15,37.7,38.645,37.56,38.32,3168631
TRIP,2016-06-15,65.43,66.22,64.7,64.84,1574055
TROW,2016-06-15,71.54,72.47,71.33,71.56,1521745
TRV,2016-06-15,112.88,113.07,111.69,111.81,1174642
TSCO,2016-06-15,92.73,93.73,92.33,92.41,785716
TSN,2016-06-15,60.32,60.76,60.02,60.36,2445990
TSS,2016-06-15,52.09,52.44,51.7,52.01,1061719
TWX,2016-06-15,72.8,73.65,72.79,72.88,2184246
TXN,2016-06-15,62.27,62.28,61.42,61.69,4943557
TXT,2016-06-15,37.73,38.35,37.5,38.08,1456323
T,2016-06-15,40.44,40.57,40.27,40.29,19480526
UAA,2016-06-15,37.36,38.44,37.35,37.76,4318539
UAL,2016-06-15,42.55,43.72,42.51,42.89,6334525
UA,2016-06-15,34.45,35.47,34.45,34.77,1062818
UDR,2016-06-15,34.14,34.57,33.97,34.45,1540535
UHS,2016-06-15,133.64,133.97,132.06,132.14,389817
ULTA,2016-06-15,237.89,240.33,237.65,238.23,577665
UNH,2016-06-15,137.74,138.17,137.0501,137.26,2369365
UNM,2016-06-15,34.03,34.39,33.77,33.81,1380856
UNP,2016-06-15,88.36,88.67,87.45,87.54,3963504
UPS,2016-06-15,104.14,104.67,103.86,103.89,2829341
URI,2016-06-15,70.29,71.35,69.29,69.84,1346641
USB,2016-06-15,41.25,41.62,40.98,41.02,7863875
UTX,2016-06-15,101.5,101.74,100.54,100.54,4480034
VAR,2016-06-15,83.72,83.93,82.56,82.61,524337
VFC,2016-06-15,62.14,62.96,61.93,62.36,3224820
VIAB,2016-06-15,41.41,42.91,41.31,42.2,3516960
VLO,2016-06-15,50.45,51.78,50.15,51.29,8192099
VMC,2016-06-15,114.48,115.39,113.54,113.58,827622
VNO,2016-06-15,95.85,97.575,95.84,97.06,945831
VRSK,2016-06-15,78.92,79.11,78.31,78.39,522847
VRSN,2016-06-15,85.23,85.82,84.76,84.87,602131
VRTX,2016-06-15,91.35,91.98,90.4,90.84,1083223
VTR,2016-06-15,68.65,69.77,68.63,69.31,1814138
VZ,2016-06-15,52.97,53.2136,52.76,52.84,10288979
V,2016-06-15,78.57,78.84,78.05,78.17,7423966
WAT,2016-06-15,136.24,136.6,134.89,134.99,386219
WBA,2016-06-15,84.23,84.89,83.09,83.21,5276442
WDC,2016-06-15,46.4,47.02,46.01,46.26,3502950
WEC,2016-06-15,63.19,63.25,62.18,62.56,1557146
WFC,2016-06-15,47.27,47.56,46.74,46.78,20141964
WHR,2016-06-15,175.66,178.52,174.25,176.3,1047620
WLTW,2016-06-15,125.95,125.95,123.7,124.14,378694
WMB,2016-06-15,21,22.52,20.88,21.78,11692987
WMT,2016-06-15,71.2,71.615,71,71.12,8016982
WM,2016-06-15,63.13,63.2,62.71,62.8,1316042
WRK,2016-06-15,38.14,39.01,38.018,38.37,1236797
WU,2016-06-15,18.92,19.07,18.86,18.86,2092949
WYNN,2016-06-15,101.66,104.1,100.87,101.6,2211686
WYN,2016-06-15,66.72,68.97,66.59,68.3,1257227
WY,2016-06-15,28.76,29.01,28.585,28.7,4852508
XEC,2016-06-15,114.24,115.31,112.42,114.07,1094203
XEL,2016-06-15,42.8,42.89,42.17,42.34,3083906
XLNX,2016-06-15,47.03,47.24,46.665,46.69,1824569
XL,2016-06-15,32.65,32.77,32.25,32.29,1712152
XOM,2016-06-15,90.23,90.9,90,90.16,10655773
XRAY,2016-06-15,64.3,64.52,63.29,63.33,1266019
XRX,2016-06-15,39,40,38.88,39.64,1591217
XYL,2016-06-15,45.81,45.97,45.55,45.59,1260448
YUM,2016-06-15,82.86,83.63,82.76,82.82,2663201
ZBH,2016-06-15,117,117.15,116.13,116.42,1842203
ZION,2016-06-15,26.93,27.58,26.77,26.92,3467699
ZTS,2016-06-15,47.19,47.71,47.13,47.22,3517855
AAL,2016-06-16,29.8,29.8,29.02,29.14,18236714
AAPL,2016-06-16,96.45,97.75,96.07,97.55,31326815
AAP,2016-06-16,152.41,154.22,151.74,153.94,942392
ABBV,2016-06-16,59.93,60.94,59.91,60.9,7011206
ABC,2016-06-16,75.67,76.25,75.05,76,2112075
ABT,2016-06-16,37.36,37.54,36.88,37.5,10267861
ACN,2016-06-16,116.82,118.52,116.63,118.3,1569607
ADBE,2016-06-16,96.5,97.3,95.5436,97.19,1952549
ADI,2016-06-16,56.51,56.9999,55.9001,56.9,1088077
ADM,2016-06-16,41.88,42.135,41.56,42.05,2618147
ADP,2016-06-16,87.21,88.185,86.915,88.03,1469419
ADSK,2016-06-16,56.16,56.87,55.71,56.77,1437504
ADS,2016-06-16,207.36,207.742,201.9903,206.55,602005
AEE,2016-06-16,50.92,51.36,50.87,51.2,1115238
AEP,2016-06-16,66.37,67.04,66.25,66.88,2217568
AES,2016-06-16,11,11.27,10.91,11.26,4554041
AET,2016-06-16,119.69,121.79,118.86,121.64,2408795
AFL,2016-06-16,67.64,68.82,67.42,68.81,1420160
AGN,2016-06-16,238.48,239.88,234.32,237.29,3102432
AIG,2016-06-16,53.15,53.69,52.75,53.63,6381876
AIV,2016-06-16,41.26,41.65,41.08,41.57,1257658
AIZ,2016-06-16,83.31,85.2899,83.16,85.25,462455
AJG,2016-06-16,46.18,46.61,46.01,46.61,927042
AKAM,2016-06-16,52.8,53.81,52.35,53.71,1281228
ALB,2016-06-16,79.31,80.05,78.91,79.99,909058
ALGN,2016-06-16,78.95,79.58,78.31,79.35,626658
ALK,2016-06-16,60.74,61.18,60.03,60.37,1750219
ALLE,2016-06-16,67.7,68.36,67.4392,68.2,703971
ALL,2016-06-16,65.49,66.57,65.45,66.47,1565173
ALXN,2016-06-16,128.74,129.55,127.2,127.49,2189871
AMAT,2016-06-16,23.52,23.745,23.32,23.69,12827761
AMD,2016-06-16,4.5,4.75,4.455,4.75,34182650
AME,2016-06-16,46.28,46.77,45.73,46.67,967742
AMGN,2016-06-16,151.68,152.9,150.7,152.3,2322388
AMG,2016-06-16,151.92,152.27,149.75,151.99,474924
AMP,2016-06-16,95.66,96.34,94.62,96.26,1240200
AMT,2016-06-16,106.98,107.75,106.64,107.69,1460414
AMZN,2016-06-16,712.05,718,705.3,717.51,3097961
ANDV,2016-06-16,72.5,73.94,71.55,73.44,1975658
ANSS,2016-06-16,87.41,88,86.89,87.97,278738
ANTM,2016-06-16,132.11,133.47,130.11,132.28,2788392
AON,2016-06-16,105.72,107.04,105.09,106.99,1114649
AOS,2016-06-16,41.61,41.97,41.22,41.92,1009216
APA,2016-06-16,53.62,53.62,51.91,53,3027880
APC,2016-06-16,52.53,53.44,51.63,53.3,4468980
APD,2016-06-16,143.15,144.52,141.37,144.36,692011
APH,2016-06-16,58.13,58.39,57.705,58.31,886194
ARE,2016-06-16,98.12,98.77,97.46,98.61,344011
ARNC,2016-06-16,27.84,28.23,27.45,28.17,4546608
ATVI,2016-06-16,38.25,39.15,38.0001,39.03,10064275
AVB,2016-06-16,172.29,174.28,171.54,174.2,912559
AVGO,2016-06-16,157.05,158.84,155.6,158.63,2280814
AVY,2016-06-16,75.46,75.96,74.99,75.89,779740
AWK,2016-06-16,77.83,78.75,77.83,78.68,1130038
AXP,2016-06-16,60.94,62.11,60.66,61.93,5543625
AYI,2016-06-16,247.26,248.515,246.33,247.43,288871
AZO,2016-06-16,745.35,751.42,741.58,751.31,410536
A,2016-06-16,44.72,45.425,44.585,45.37,1784741
BAC,2016-06-16,13.23,13.33,13.02,13.31,90151952
BAX,2016-06-16,44.14,44.62,44.01,44.57,3558812
BA,2016-06-16,129.32,129.89,126.9,129.37,4066106
BBT,2016-06-16,35.22,35.6,34.985,35.56,4501187
BBY,2016-06-16,29.18,29.84,28.94,29.67,6010447
BDX,2016-06-16,166.34,167.66,165.11,167.3,652081
BEN,2016-06-16,32.67,33.125,32.2,33.05,3027912
BF.B,2016-06-16,48.5,48.885,48.375,48.82,1371122
BIIB,2016-06-16,236.91,243.34,236.54,242.19,1995519
BK,2016-06-16,39.76,40.1861,39.4,40.16,3971910
BLK,2016-06-16,336.88,339.9,332.01,339.46,660676
BLL,2016-06-16,35.545,35.96,35.38,35.93,3434668
BMY,2016-06-16,72.35,72.52,70.77,71.73,10778234
BRK.B,2016-06-16,140.09,142.05,138.96,141.99,3639755
BSX,2016-06-16,22.72,22.84,22.51,22.83,5474764
BWA,2016-06-16,32.27,32.98,31.94,32.93,1707498
BXP,2016-06-16,126.17,126.75,125.43,126.56,839662
CAG,2016-06-16,46.45,47.07,46.35,47.04,2145550
CAH,2016-06-16,76.4,76.6,75.43,76.54,3228320
CAT,2016-06-16,74.41,75.14,73.35,74.99,4064770
CA,2016-06-16,32.57,33.05,32.42,32.98,2213515
CBG,2016-06-16,28.33,28.38,27.76,28.35,2651598
CBOE,2016-06-16,64.42,64.83,64.13,64.8,287616
CBS,2016-06-16,52.9,54.67,52.36,54.48,4980122
CB,2016-06-16,123.32,125.34,123.26,125.3,1440629
CCI,2016-06-16,93.71,94.7,93.6,94.65,2084860
CCL,2016-06-16,46.77,47.52,46.369,47.47,3061257
CDNS,2016-06-16,24.33,24.46,24.2,24.4,1571825
CELG,2016-06-16,99.53,100.47,98.73,100.23,3164470
CERN,2016-06-16,54.28,54.41,53.3825,54.36,2230911
CFG,2016-06-16,21.16,21.19,20.83,20.94,4987969
CF,2016-06-16,27.4,27.8,26.55,27.59,4312964
CHD,2016-06-16,49.435,49.805,49.18,49.7,1469986
CHK,2016-06-16,4.21,4.35,4.03,4.24,38943015
CHRW,2016-06-16,72.46,72.46,71.26,72.09,1487573
CHTR,2016-06-16,222.73,222.825,220.1475,221.48,1781485
CINF,2016-06-16,69,69.69,68.75,69.69,543918
CI,2016-06-16,126.31,129.02,124.5,128.69,1865305
CLX,2016-06-16,132,133.38,131.91,133.11,715017
CL,2016-06-16,71.56,72.0728,71.36,72,2161426
CMA,2016-06-16,42.68,42.69,41.14,41.93,2346215
CMCSA,2016-06-16,31.095,31.6175,30.925,31.55,15080840
CME,2016-06-16,93.83,95.2598,93.5,95.16,1774063
CMG,2016-06-16,393.24,396.6699,389.59,393.55,1072345
CMI,2016-06-16,112.78,113.67,110.55,113.35,1250293
CMS,2016-06-16,43.3,43.9,43.3,43.71,1673780
CNC,2016-06-16,66.4,67.45,65.98,66.94,1988716
CNP,2016-06-16,22.92,23.1,22.72,23.04,2692918
COF,2016-06-16,64.1,64.45,62.73,64.25,5296275
COG,2016-06-16,24.26,24.61,24.2,24.4,3991578
COL,2016-06-16,85.86,86.91,85.38,86.64,351260
COO,2016-06-16,161.91,163.31,161.18,162.93,228052
COP,2016-06-16,43.2,43.32,42.22,43.16,7010126
COST,2016-06-16,154.86,156.5,154.11,156.42,1937877
COTY,2016-06-16,26.35,26.7,26.19,26.25,1181586
CPB,2016-06-16,61.89,62.78,61.635,62.75,1438137
CRM,2016-06-16,81.19,81.84,80.21,81.64,3044989
CSCO,2016-06-16,28.38,28.92,28.37,28.87,17504145
CSRA,2016-06-16,23.07,23.2,22.86,23.04,917980
CSX,2016-06-16,26.16,26.47,25.85,26.43,5632739
CTAS,2016-06-16,93.95,94.68,93.03,94.58,350219
CTL,2016-06-16,27.07,27.375,26.96,27.24,7071353
CTSH,2016-06-16,59.25,59.86,58.59,59.71,3225859
CTXS,2016-06-16,83.99,84.48,83.31,84.42,1255939
CVS,2016-06-16,95.4,95.8,94.57,95.53,7285636
CVX,2016-06-16,99.97,101.26,98.77,101.07,8042951
CXO,2016-06-16,120.24,120.24,116.82,117.84,1440993
C,2016-06-16,41.61,42.18,41.15,42.12,19904800
DAL,2016-06-16,38.37,38.57,37.84,38.02,13086623
DE,2016-06-16,84.31,85.31,83.1506,85.12,2075532
DFS,2016-06-16,52.77,52.77,51.545,52.59,6309084
DGX,2016-06-16,76.16,77.19,75.89,77.1,1234127
DG,2016-06-16,90.34,90.995,90.24,90.81,2245848
DHI,2016-06-16,30.46,30.66,30.17,30.54,3102596
DHR,2016-06-16,97.82,99.2601,97.66,99.07,2062093
DISCA,2016-06-16,25.38,25.57,25.11,25.55,3632311
DISCK,2016-06-16,24.57,24.72,24.25,24.68,1362456
DISH,2016-06-16,52.36,53.34,51.98,53.01,3171840
DIS,2016-06-16,97.8,98.63,96.86,98.38,7129696
DLR,2016-06-16,100.22,101.74,100.07,101.67,1596106
DLTR,2016-06-16,90.7,91.89,90.34,91.84,1693340
DOV,2016-06-16,69.14,69.96,68.26,69.78,877586
DPS,2016-06-16,91.02,92.47,90.9,92.41,1201504
DRE,2016-06-16,24.96,25.42,24.84,25.38,3166914
DRI,2016-06-16,67.25,67.68,67.0755,67.53,1083418
DTE,2016-06-16,92.78,94.16,92.78,93.94,919469
DUK,2016-06-16,81.9,82.71,81.7,82.53,3395857
DVA,2016-06-16,75.19,75.79,74.79,75.68,863232
DVN,2016-06-16,34.96,35.4,33.61,34.8,17231444
D,2016-06-16,73.17,74.14,73.01,73.89,3174167
EA,2016-06-16,73.99,75.083,73.57,75,2868999
EBAY,2016-06-16,23.94,23.96,23.47,23.85,9399390
ECL,2016-06-16,118.33,119.5,117.64,119.33,1120054
ED,2016-06-16,77.39,78.33,77.32,77.95,2442329
EFX,2016-06-16,120.92,122.53,120.2461,122.35,792468
EIX,2016-06-16,73.63,74.15,73.59,73.92,923226
EL,2016-06-16,90.97,91.87,90.62,91.71,1395724
EMN,2016-06-16,70.84,71.77,70.09,71.7,1092201
EMR,2016-06-16,51.56,52.25,51.11,52.12,2233784
EOG,2016-06-16,81.25,81.345,79.33,80.18,3139796
EQIX,2016-06-16,369.25,378.26,369.25,377.46,830838
EQR,2016-06-16,65.37,66.43,65.12,66.25,2572372
EQT,2016-06-16,73.82,75.13,73.65,74.8,943717
ESRX,2016-06-16,74.05,75.05,73.97,74.74,3856654
ESS,2016-06-16,215.84,217.58,215.005,217.47,291093
ES,2016-06-16,56.51,57.0156,56.37,56.78,1203100
ETFC,2016-06-16,24.66,24.93,24.14,24.88,4006063
ETN,2016-06-16,60.23,60.98,59.62,60.79,1662465
ETR,2016-06-16,78.03,78.7,77.74,78.45,909860
EW,2016-06-16,97.25,99.64,96.8551,99.31,1629229
EXC,2016-06-16,34.18,34.425,34.03,34.21,3648229
EXPD,2016-06-16,48.15,48.42,47.73,48.32,606020
EXPE,2016-06-16,104.16,104.54,102.85,104.35,1729919
EXR,2016-06-16,87.24,88.009,87.03,87.91,843106
FAST,2016-06-16,43.81,44.49,43.525,44.3,2071515
FBHS,2016-06-16,55.53,56.53,55.17,56.41,1016728
FB,2016-06-16,113.87,114.5,112.94,114.39,19236255
FCX,2016-06-16,10.81,10.82,10.32,10.78,39528419
FDX,2016-06-16,158.95,162.285,157.51,161.87,1896324
FE,2016-06-16,33.69,34.07,33.6101,33.99,1999936
FFIV,2016-06-16,118.6,119.22,117.76,119.03,610263
FISV,2016-06-16,105.45,106.395,105.12,106.28,658086
FIS,2016-06-16,73.31,73.9,72.93,73.76,2308508
FITB,2016-06-16,17.87,17.9,17.58,17.86,6961664
FLIR,2016-06-16,31.06,31.29,30.8,31.25,625189
FLR,2016-06-16,50.22,50.88,49.7,50.77,740046
FLS,2016-06-16,49.51,49.63,48.44,49.41,960413
FL,2016-06-16,54.22,54.26,52.86,53.3,2719046
FMC,2016-06-16,48.14,49.03,47.44,49,889916
FOXA,2016-06-16,28.85,29.325,28.54,29.13,6620659
FOX,2016-06-16,28.78,29.2,28.5,29.02,2636094
FRT,2016-06-16,156.74,158.85,156.23,158.77,333336
FTI,2016-06-16,26.34,26.37,25.71,26.11,2438454
F,2016-06-16,12.93,13.14,12.85,13.12,26581169
GD,2016-06-16,139.54,140.65,138.43,139.76,946185
GE,2016-06-16,30.14,30.74,30.08,30.64,67618136
GGP,2016-06-16,27.88,28.26,27.555,28.25,3629207
GILD,2016-06-16,82.78,83.7,82.23,83.51,6172209
GIS,2016-06-16,64.84,65.79,64.77,65.78,2147133
GLW,2016-06-16,20.04,20.18,19.92,20.11,6785277
GM,2016-06-16,28.67,29.07,28.5,29.02,9654396
GOOGL,2016-06-16,727.96,730.39,715.54,724.25,2250083
GOOG,2016-06-16,714.91,716.65,703.26,710.36,1982471
GPC,2016-06-16,95.58,96.85,95.27,96.59,438678
GPN,2016-06-16,73.57,74.64,73.14,74.54,1062647
GPS,2016-06-16,19.15,19.39,18.935,19.34,4648677
GRMN,2016-06-16,41.6,42.14,41.11,41.87,598582
GS,2016-06-16,145,146.99,143.53,146.63,3499194
GT,2016-06-16,26.6,27.13,26.285,27.08,2745074
GWW,2016-06-16,218.91,222.18,216.85,221.4,367509
HAL,2016-06-16,43.36,43.53,42.47,43.19,10109210
HAS,2016-06-16,85.49,86.25,84.59,85.89,710567
HBAN,2016-06-16,9.37,9.39,9.22,9.31,11060047
HBI,2016-06-16,26.01,26.08,25.655,26.04,2724084
HCA,2016-06-16,77.01,77.75,76.51,77.66,1347394
HCN,2016-06-16,73.26,73.92,72.74,73.87,1816824
HCP,2016-06-16,34.7,34.98,34.63,34.94,2730543
HD,2016-06-16,126.05,127.54,125.66,127.36,4432314
HES,2016-06-16,56.39,56.46,54.42,56.1,4120484
HIG,2016-06-16,43.03,43.92,42.9,43.82,2463839
HII,2016-06-16,158.91,159.94,157.45,159.25,162621
HOG,2016-06-16,43.99,44.69,43.42,44.59,1399341
HOLX,2016-06-16,32.96,33.76,32.64,33.7,4725985
HON,2016-06-16,114.97,116.01,114,115.79,2144461
HPE,2016-06-16,18.68,18.83,18.575,18.66,12329670
HPQ,2016-06-16,12.94,13.02,12.71,12.98,8609864
HP,2016-06-16,64.28,64.699,62.44,64.54,1842037
HRB,2016-06-16,23.37,23.55,23.04,23.46,3198269
HRL,2016-06-16,34.18,34.99,34.17,34.96,2824379
HRS,2016-06-16,80.65,82.08,80.25,81.99,1254427
HSIC,2016-06-16,87.11,87.405,86.175,87.355,827296
HST,2016-06-16,15.88,16.06,15.67,16.04,9284100
HSY,2016-06-16,96.07,96.85,95.77,96.78,1422710
HUM,2016-06-16,185.06,187.53,184.34,187.04,682483
IBM,2016-06-16,150.19,151.295,149,151.06,2449064
ICE,2016-06-16,50.926,51.454,50.684,51.312,2927065
IDXX,2016-06-16,88.24,89.02,87.805,89.01,568256
IFF,2016-06-16,125.82,126.18,124.42,125.93,767700
ILMN,2016-06-16,135.66,136.93,134.08,136.34,931899
INCY,2016-06-16,78.78,80.26,78.37,80,770892
INFO,2016-06-16,32.4,32.465,31.98,32.41,638236
INTC,2016-06-16,31.44,31.77,31.22,31.69,18547853
INTU,2016-06-16,105.84,106.71,105.24,106.49,863279
IPG,2016-06-16,23.58,23.78,23.38,23.76,2921103
IP,2016-06-16,41.37,41.76,40.89,41.73,2799883
IQV,2016-06-16,65.04,65.04,64.6,64.87,862466
IRM,2016-06-16,38.36,38.47,38.04,38.35,1562785
IR,2016-06-16,64.08,64.63,63.43,64.55,1376690
ISRG,2016-06-16,215.3665,215.3665,211.7931,214.5098,732795
ITW,2016-06-16,104.91,105.56,103.86,105.31,1677230
IT,2016-06-16,100.28,101.005,99.42,100.14,411317
IVZ,2016-06-16,27.04,27.54,26.82,27.51,4305107
JBHT,2016-06-16,79.47,79.51,78.14,79.33,845933
JCI,2016-06-16,44.911,45.3717,44.5445,45.2775,3423099
JEC,2016-06-16,50.7,51.01,50.18,50.97,652699
JNJ,2016-06-16,115.69,116.89,115.22,116.64,6664815
JNPR,2016-06-16,22.8,23.01,22.61,22.97,2299973
JPM,2016-06-16,61.45,62.3,60.9,62.22,16791228
JWN,2016-06-16,37.19,37.2,36.33,36.78,5516498
KEY,2016-06-16,11.56,11.59,11.34,11.53,15131847
KHC,2016-06-16,84.68,85.32,83.98,85.28,2333360
KIM,2016-06-16,29.27,29.46,29.1,29.44,2170558
KLAC,2016-06-16,72.69,73.02,72.3,72.79,594122
KMB,2016-06-16,131.58,133.1,131.285,133.05,1050328
KMI,2016-06-16,17.43,17.655,17.09,17.6,11474419
KMX,2016-06-16,48.93,49.44,47.87,49.2,2490878
KORS,2016-06-16,49.63,49.94,48.85,49.09,2786759
KO,2016-06-16,44.87,45.34,44.7199,45.31,11305429
KR,2016-06-16,36.98,36.98,35.35,35.47,19033986
KSS,2016-06-16,35.19,35.44,34.695,35.05,3361035
KSU,2016-06-16,87.33,87.51,85.63,87.33,1674066
K,2016-06-16,76.27,77.26,76.1,77.03,1740479
LB,2016-06-16,67.9,67.96,66.94,67.8,1630485
LEG,2016-06-16,49.64,50.04,49.29,49.96,524411
LEN,2016-06-16,44.598,44.8578,44.1274,44.7451,2455121
LH,2016-06-16,125.42,127.46,125,127.35,783270
LKQ,2016-06-16,32.26,32.75,32.05,32.52,1264167
LLL,2016-06-16,145.12,145.505,143.4,144.57,779872
LLY,2016-06-16,73.47,74.47,72.95,74.25,4788882
LMT,2016-06-16,239.05,240.45,238.09,239.87,1212409
LNC,2016-06-16,41.47,41.99,40.97,41.95,2389233
LNT,2016-06-16,38.7,38.945,38.535,38.82,829511
LOW,2016-06-16,76.86,78.36,76.65,78.17,5775050
LRCX,2016-06-16,81.75,82.81,81.36,82.67,1314708
LUK,2016-06-16,16.82,16.91,16.61,16.89,1657740
LUV,2016-06-16,39.45,40.09,39.18,39.78,6621645
LYB,2016-06-16,78.32,79.23,77.71,79.09,2969570
L,2016-06-16,39.14,39.7175,39.03,39.69,1039354
MAA,2016-06-16,101.19,102.56,101.19,102.17,445124
MAC,2016-06-16,78.75,79.85,78.68,79.79,1228938
MAR,2016-06-16,65.48,65.74,64.33,65.59,2741022
MAS,2016-06-16,30.07,30.75,29.84,30.67,5260247
MAT,2016-06-16,31.36,31.885,30.98,31.87,2203363
MA,2016-06-16,92.93,94.09,92.05,94.08,4976282
MCD,2016-06-16,121.84,122.63,120.95,122.47,3931956
MCHP,2016-06-16,51.84,52.115,51.22,52.05,1882839
MCK,2016-06-16,179,180.2,176.61,179.75,1184230
MCO,2016-06-16,97.48,97.48,96.25,96.97,2692469
MDLZ,2016-06-16,43.69,44.24,43.54,44.23,6131547
MDT,2016-06-16,84.23,84.75,83.59,84.59,4014003
MET,2016-06-16,41.45,42.28,41.035,42.22,6669323
MGM,2016-06-16,24.35,24.39,23.82,24.16,7085392
MHK,2016-06-16,191.53,193.16,190.36,192.81,280702
MKC,2016-06-16,99.62,100.9,99.42,100.47,884587
MLM,2016-06-16,182.77,183.9099,180.72,183.29,700804
MMC,2016-06-16,64.95,66.03,64.85,66.01,2192906
MMM,2016-06-16,167.35,170.39,166.62,169.93,2632138
MNST,2016-06-16,50.9633,52.1499,50.6966,51.9399,5028561
MON,2016-06-16,107.28,109.08,106.85,108.9,2094691
MOS,2016-06-16,26.07,26.11,25.44,25.9,4591515
MO,2016-06-16,65.33,66,65.06,65.95,5778330
MPC,2016-06-16,32.94,33.5,32.34,33.39,5010077
MRK,2016-06-16,56.99,57.67,56.13,57.5,22052207
MRO,2016-06-16,12.9,12.91,12.215,12.67,16743710
MSFT,2016-06-16,49.52,50.47,49.5068,50.39,31188605
MSI,2016-06-16,67.12,67.87,67.03,67.8,2178586
MS,2016-06-16,24.45,25.11,24.23,25.07,16309381
MTB,2016-06-16,115.11,116.24,114.25,116.1,661210
MTD,2016-06-16,370.69,375.26,368.61,374.45,83818
MU,2016-06-16,11.87,11.985,11.575,11.95,22453124
MYL,2016-06-16,44.4,45.12,44.09,45.05,3046105
M,2016-06-16,32.61,32.68,32.01,32.35,6282051
NAVI,2016-06-16,12.15,12.15,11.87,12.06,2873718
NBL,2016-06-16,36.2,36.24,35.17,35.9,4120677
NCLH,2016-06-16,43.04,43.435,41.96,43.3,1096839
NDAQ,2016-06-16,64.28,64.91,64.22,64.89,660080
NEE,2016-06-16,124.17,125.07,123.84,124.85,1533677
NEM,2016-06-16,37.33,37.39,35.355,35.61,9762969
NFLX,2016-06-16,94.18,95.56,93.2474,95.44,7550774
NFX,2016-06-16,39.77,39.81,38.49,39.13,2662944
NI,2016-06-16,25.18,25.505,25.06,25.35,2272424
NKE,2016-06-16,53.54,53.64,52.94,53.47,14456484
NLSN,2016-06-16,53.71,54.14,53.58,53.89,2508136
NOC,2016-06-16,216.64,217.12,214.325,216.74,722236
NOV,2016-06-16,33.43,33.95,32.82,33.85,4246219
NRG,2016-06-16,13.84,14.21,13.62,13.97,8548511
NSC,2016-06-16,83.03,84.5,82.275,84.19,1553904
NTAP,2016-06-16,24.21,24.58,24.14,24.47,2466783
NTRS,2016-06-16,68.9,69.325,68.15,69.28,1410444
NUE,2016-06-16,50.1,50.69,49.81,50.65,2178482
NVDA,2016-06-16,47.01,47.63,46.551,47.55,6161428
NWL,2016-06-16,48.26,48.775,47.89,48.72,3182339
NWSA,2016-06-16,11.58,11.66,11.3,11.4,2948053
NWS,2016-06-16,11.96,11.96,11.64,11.72,793484
OKE,2016-06-16,44.6,45.14,43.73,44.9,2862091
OMC,2016-06-16,81.39,81.91,80.4,81.71,1374774
ORCL,2016-06-16,38.36,38.7999,38.08,38.64,17916492
ORLY,2016-06-16,258.98,259.98,258.01,259.81,454655
OXY,2016-06-16,74.36,74.63,73.817,74.45,3378008
O,2016-06-16,64.66,65.09,64.36,65.07,1351359
PAYX,2016-06-16,54.37,55.005,54.115,54.9,1099661
PBCT,2016-06-16,15.21,15.24,15.01,15.14,2509170
PCAR,2016-06-16,53.49,54.39,52.92,54.21,1586983
PCG,2016-06-16,62.38,63.13,62.38,62.95,2678089
PCLN,2016-06-16,1304,1335,1303.39,1323.89,629057
PDCO,2016-06-16,47.89,48,47.18,47.68,1429219
PEG,2016-06-16,44.32,44.71,44.225,44.58,2246462
PEP,2016-06-16,102.51,103.93,102.51,103.85,3520867
PFE,2016-06-16,34.68,34.79,34.42,34.75,22334530
PFG,2016-06-16,41.07,42.18,40.92,42.13,2082640
PGR,2016-06-16,31.58,31.96,31.38,31.94,2018555
PG,2016-06-16,82.67,83.609,82.66,83.41,6630088
PHM,2016-06-16,18.61,18.7,18.495,18.67,2060340
PH,2016-06-16,110.94,111.79,109.375,111.51,826388
PKG,2016-06-16,65.09,65.59,64.66,65.55,771226
PKI,2016-06-16,52.67,52.87,52.27,52.73,343413
PLD,2016-06-16,49.66,50.37,49.36,50.33,3038612
PM,2016-06-16,99.62,100.26,98.97,100.15,4575247
PNC,2016-06-16,83.43,84.02,82.7,83.87,2096433
PNR,2016-06-16,59.17,60.36,58.81,60.28,1861155
PNW,2016-06-16,76.85,77.69,76.822,77.51,707504
PPG,2016-06-16,105.62,107.01,105.06,106.96,843422
PPL,2016-06-16,38.98,39.05,38.61,39,5758505
PRGO,2016-06-16,98.22,99.812,97.25,98.54,3006154
PRU,2016-06-16,70.85,71.77,70.04,71.74,3689776
PSA,2016-06-16,242.76,246.96,242.2,244.33,1038430
PSX,2016-06-16,78.47,79.57,78.1,79.43,1867433
PVH,2016-06-16,96.59,96.85,95.28,96.72,849494
PWR,2016-06-16,22.87,23.14,22.7,23.09,1803773
PXD,2016-06-16,156.49,157.08,151.91,152.64,8238479
PX,2016-06-16,111.22,112.26,110.1,112.12,1159125
PYPL,2016-06-16,36.62,37.04,36.35,36.97,6106029
QCOM,2016-06-16,52.97,53.47,52.48,53.42,5907509
QRVO,2016-06-16,54.21,54.86,53.5,54.81,1051985
RCL,2016-06-16,73.09,73.76,71.98,73.62,1163690
REGN,2016-06-16,365.8,368.62,362.9201,366.52,543026
REG,2016-06-16,79.38,79.72,79.08,79.52,757003
RE,2016-06-16,170.83,173.13,170.315,172.92,222551
RF,2016-06-16,9.01,9.04,8.79,8.97,44565119
RHI,2016-06-16,37.97,38.49,37.69,38.37,1555592
RHT,2016-06-16,76.35,77.13,75.47,76.97,1448743
RJF,2016-06-16,51.46,52,50.82,51.97,542252
RL,2016-06-16,94.04,94.24,92.95,94,970504
RMD,2016-06-16,58.78,58.92,58.18,58.74,397693
ROK,2016-06-16,114.75,116.25,113.87,115.89,842301
ROP,2016-06-16,167.93,169.02,165.93,168.62,324920
ROST,2016-06-16,54.13,54.57,54,54.43,2272556
RRC,2016-06-16,42.65,43.24,41.16,42.84,3376566
RSG,2016-06-16,49.16,50,49.11,49.93,1042484
RTN,2016-06-16,135.59,136.36,135.1,136.17,1232867
SBAC,2016-06-16,100.13,100.65,99.31,100.46,1131488
SBUX,2016-06-16,54.9,55.59,54.41,55.53,7968033
SCG,2016-06-16,70.82,71.73,70.82,71.44,1168148
SCHW,2016-06-16,28.09,28.54,27.75,28.51,11362494
SEE,2016-06-16,46.8,47.38,46.58,47.32,1463646
SHW,2016-06-16,290.38,290.9,287.39,290.54,512932
SIG,2016-06-16,82.82,83.58,81.32,82.02,1576280
SJM,2016-06-16,143.5,145.83,143.05,145.4,1044791
SLB,2016-06-16,76.15,76.48,74.92,76.34,6033091
SLG,2016-06-16,99.04,99.96,98.01,99.86,390039
SNA,2016-06-16,152,153.91,151.25,153.49,545302
SNI,2016-06-16,64.04,64.6,63.66,64.48,980824
SNPS,2016-06-16,51.65,52.61,51.14,52.52,944786
SO,2016-06-16,50.92,51.22,50.735,51.06,4323546
SPGI,2016-06-16,106.31,107.68,105.445,107.49,659745
SPG,2016-06-16,203.73,206.35,202.8,206.21,843204
SRCL,2016-06-16,100.78,102.97,100.62,102.89,1532106
SRE,2016-06-16,109.11,109.57,108.56,109.39,964414
STI,2016-06-16,40.63,40.88,40.135,40.75,3847396
STT,2016-06-16,57.43,57.57,56.67,57.55,3313180
STX,2016-06-16,22.61,22.7,22.07,22.69,4273259
STZ,2016-06-16,154.88,156.84,154.5,156.76,970184
SWKS,2016-06-16,64.25,64.94,63.36,64.78,1734401
SWK,2016-06-16,111.61,112.23,110.55,112.02,645019
SYF,2016-06-16,26.24,26.28,25.6,26,21833217
SYK,2016-06-16,114.03,114.84,113.22,114.62,865226
SYMC,2016-06-16,19.01,19.86,19.01,19.78,24561501
SYY,2016-06-16,48.63,49.8,48.53,49.76,4898823
TAP,2016-06-16,99.82,100.94,99.425,100.84,996675
TDG,2016-06-16,259.46,259.82,255.86,259.44,514147
TEL,2016-06-16,59.72,60.39,59.37,60.28,1251427
TGT,2016-06-16,67.22,67.54,66.73,66.98,4967892
TIF,2016-06-16,60.83,61.08,60.37,60.56,2400780
TJX,2016-06-16,75.8,76.16,75.29,75.89,3154533
TMK,2016-06-16,58.97,60.035,58.7,59.95,605798
TMO,2016-06-16,146.64,147.4,145.23,147.23,1335130
TPR,2016-06-16,38.19,38.44,37.865,38.29,2201614
TRIP,2016-06-16,63.99,64.63,62.525,64.39,1814719
TROW,2016-06-16,70.81,71.35,70.27,71.24,1129763
TRV,2016-06-16,111.24,112.785,111,112.75,1143088
TSCO,2016-06-16,92.04,92.39,91.08,92.09,717456
TSN,2016-06-16,60.36,61.51,60.19,61.49,3951773
TSS,2016-06-16,51.79,52.445,51.42,52.35,1013448
TWX,2016-06-16,72.68,73.59,71.74,73.42,3388284
TXN,2016-06-16,61.39,62.13,61.09,62.06,3632602
TXT,2016-06-16,37.9,38.27,37.48,38.16,1233114
T,2016-06-16,40.2,40.56,40.14,40.49,20105344
UAA,2016-06-16,37.25,37.27,36.12,36.42,8344690
UAL,2016-06-16,42.23,42.9,41.68,41.83,7695590
UA,2016-06-16,34.22,34.27,33.16,33.48,1215871
UDR,2016-06-16,34.36,34.92,34.36,34.9,1920325
UHS,2016-06-16,131.05,132.15,129.85,131.82,402679
ULTA,2016-06-16,237.08,240.41,236.63,239.82,562632
UNH,2016-06-16,137.21,138.89,136.38,138.66,3176122
UNM,2016-06-16,33.48,33.79,33.03,33.75,2098525
UNP,2016-06-16,86.84,87.31,85.5,87.09,3530318
UPS,2016-06-16,103.45,104.34,102.91,104.21,2653042
URI,2016-06-16,67.54,67.86,65.04,67.01,4257763
USB,2016-06-16,40.65,41.08,40.34,41.06,6459216
UTX,2016-06-16,100.29,101.54,99.35,101.12,4550347
VAR,2016-06-16,82.35,82.4,81.13,81.81,970008
VFC,2016-06-16,61.92,62.38,61.68,62.3,2105106
VIAB,2016-06-16,42.18,45.45,41.46,45.05,10593469
VLO,2016-06-16,51.05,51.95,50.7,51.79,5707931
VMC,2016-06-16,112.85,114.48,112.16,114.08,831722
VNO,2016-06-16,96.38,97.73,95.8,97.58,956869
VRSK,2016-06-16,78.26,78.62,77.56,78.42,673607
VRSN,2016-06-16,84.2,85.19,83.8261,85.14,329349
VRTX,2016-06-16,89.95,90.68,88.58,90.41,1284757
VTR,2016-06-16,69.13,69.9,68.92,69.88,1425203
VZ,2016-06-16,52.84,53.48,52.57,53.46,11914487
V,2016-06-16,77.89,78.52,77.14,78.35,9650828
WAT,2016-06-16,134.48,135.61,133.58,135.37,267408
WBA,2016-06-16,82,83.33,81.33,83.15,3659282
WDC,2016-06-16,45.82,46.51,45.07,46.42,3287796
WEC,2016-06-16,62.56,63.26,62.56,63.14,1697903
WFC,2016-06-16,46.47,46.86,45.96,46.85,15619311
WHR,2016-06-16,175.74,175.74,172.52,174.43,923687
WLTW,2016-06-16,123.34,124.87,122.75,124.84,404785
WMB,2016-06-16,20.94,22.25,20.545,22.13,13474667
WMT,2016-06-16,71,71.46,70.8,71.3,6705181
WM,2016-06-16,62.77,63.485,62.73,63.41,1936900
WRK,2016-06-16,38.22,38.99,37.78,38.94,1198020
WU,2016-06-16,18.75,18.86,18.66,18.8,4321693
WYNN,2016-06-16,100.68,101.59,99.18,101.2,2074276
WYN,2016-06-16,67.89,68.95,67.08,68.86,1155842
WY,2016-06-16,28.54,28.75,28.08,28.72,4949198
XEC,2016-06-16,112.65,112.76,109.62,111.37,1138610
XEL,2016-06-16,42.56,42.96,42.38,42.83,4006575
XLNX,2016-06-16,46.33,46.91,46.1902,46.84,1285647
XL,2016-06-16,32.11,32.4,31.93,32.35,2045553
XOM,2016-06-16,89.7,91.39,89.11,91.22,12824808
XRAY,2016-06-16,63.2,63.565,62.49,63.5,1763353
XRX,2016-06-16,39.32,39.4,38.64,38.8,1717991
XYL,2016-06-16,45.45,45.5,44.9737,45.37,1679776
YUM,2016-06-16,82.33,83.01,81.66,82.92,2686209
ZBH,2016-06-16,116.08,116.78,114.95,116.71,2138462
ZION,2016-06-16,26.65,26.8,26.15,26.43,3933196
ZTS,2016-06-16,47,47.36,46.555,47.26,2366903
AAL,2016-06-17,29.1,29.55,28.85,29.34,15301910
AAPL,2016-06-17,96.62,96.65,95.3,95.33,61008219
AAP,2016-06-17,153.57,155,152.41,154.55,1036016
ABBV,2016-06-17,60.88,60.97,59.57,60.01,12574723
ABC,2016-06-17,76.01,76.33,75.16,75.7,3056969
ABT,2016-06-17,37.4,37.585,37.23,37.39,9899994
ACN,2016-06-17,118.09,118.11,116.79,117.57,2216526
ADBE,2016-06-17,97.25,97.39,95.36,95.58,4541519
ADI,2016-06-17,56.85,56.85,55.61,55.99,2659052
ADM,2016-06-17,41.87,42.705,41.87,42.31,4035611
ADP,2016-06-17,88.09,88.15,86.93,87.61,2708741
ADSK,2016-06-17,56.74,56.99,56.07,56.68,2216994
ADS,2016-06-17,207.04,208.13,205.45,207.22,1237566
AEE,2016-06-17,51.02,51.31,50.67,51.27,1587196
AEP,2016-06-17,67.03,67.28,66.47,67.21,2620759
AES,2016-06-17,11.29,11.62,11.27,11.61,7971165
AET,2016-06-17,121.44,121.74,120.3,121.1,2103728
AFL,2016-06-17,68.78,69.09,68.54,68.79,2248342
AGN,2016-06-17,237.64,237.64,234.2,235.05,3284170
AIG,2016-06-17,53.63,53.71,53.15,53.42,9559830
AIV,2016-06-17,41.61,41.68,41.2467,41.58,1493849
AIZ,2016-06-17,85.04,85.58,84.58,85.51,1170868
AJG,2016-06-17,46.67,46.67,46.13,46.59,1476230
AKAM,2016-06-17,53.73,53.99,53.16,53.19,2330298
ALB,2016-06-17,83.19,84.99,82.21,82.8,3531123
ALGN,2016-06-17,79.2,79.66,78.53,79.17,756785
ALK,2016-06-17,60.31,60.65,59.48,59.88,2437971
ALLE,2016-06-17,68.34,68.52,67.66,67.69,511323
ALL,2016-06-17,66.44,66.535,66.03,66.42,1858851
ALXN,2016-06-17,126.98,127.49,124.8,125.2,3526557
AMAT,2016-06-17,23.65,23.65,23.36,23.43,22138510
AMD,2016-06-17,4.75,5.27,4.68,5.26,64894090
AME,2016-06-17,46.72,46.83,46.36,46.53,1466000
AMGN,2016-06-17,152.61,152.76,149.55,149.62,4682336
AMG,2016-06-17,152.24,153.4799,150.79,151.72,559054
AMP,2016-06-17,96.33,97.3928,96.055,96.7,1328098
AMT,2016-06-17,107.6,107.71,106.5,106.94,2267249
AMZN,2016-06-17,718.19,718.2,699.18,706.39,5897788
ANDV,2016-06-17,73.8,74.92,72.1,72.5,2101358
ANSS,2016-06-17,87.8,88.33,87.01,87.96,651339
ANTM,2016-06-17,132.27,132.79,131.48,132.34,2039367
AON,2016-06-17,107.01,107.07,105.86,106.86,1641131
AOS,2016-06-17,41.795,42.295,41.745,42.22,2791164
APA,2016-06-17,53.77,54.47,53.54,53.87,3163326
APC,2016-06-17,54.44,55.15,54.1,54.86,4845146
APD,2016-06-17,144.52,144.52,142.7,143.31,1093698
APH,2016-06-17,58.27,58.27,57.54,57.86,2021925
ARE,2016-06-17,98.3,99.01,97.68,98.11,687757
ARNC,2016-06-17,28.35,28.95,28.23,28.74,9740259
ATVI,2016-06-17,39.03,39.05,37.83,38.08,13336367
AVB,2016-06-17,173.99,173.99,172.38,173.5,1083435
AVGO,2016-06-17,158.97,159.75,154.93,156,4333260
AVY,2016-06-17,75.79,75.79,74.34,75.04,644463
AWK,2016-06-17,78.54,78.79,77.5,78.17,2037463
AXP,2016-06-17,61.93,62.43,61.615,61.86,6521456
AYI,2016-06-17,246.78,248.19,244.05,244.58,485017
AZO,2016-06-17,750.56,750.56,743.95,745.83,293801
A,2016-06-17,45.42,45.42,44.87,45.36,3434813
BAC,2016-06-17,13.38,13.53,13.28,13.4,89022300
BAX,2016-06-17,44.63,44.6697,44,44.44,5158086
BA,2016-06-17,129.83,129.99,128.81,129.82,6739624
BBT,2016-06-17,35.56,36,35.33,35.75,7257293
BBY,2016-06-17,29.67,30.95,29.54,30.3,7643088
BDX,2016-06-17,167.37,167.37,164.63,165.79,909715
BEN,2016-06-17,33.1,33.51,33.01,33.35,3796207
BF.B,2016-06-17,48.84,48.9125,48.31,48.335,1652274
BIIB,2016-06-17,242.27,242.27,238.2,238.21,2219712
BK,2016-06-17,40.24,40.44,39.88,40.06,5470511
BLK,2016-06-17,340.33,343.27,339.5801,341.88,596899
BLL,2016-06-17,35.94,35.94,35.475,35.73,3517174
BMY,2016-06-17,72,72,70.13,70.67,15007684
BRK.B,2016-06-17,141.98,142,140.45,140.73,5394069
BSX,2016-06-17,22.87,22.91,22.32,22.49,40495410
BWA,2016-06-17,32.9,33.71,32.81,33.48,1808562
BXP,2016-06-17,126.24,127.06,125.41,126.69,910028
CAG,2016-06-17,46.96,46.99,46.38,46.87,3609510
CAH,2016-06-17,76.56,76.57,75.37,75.51,2897455
CAT,2016-06-17,75.35,76.66,75.24,75.93,5442037
CA,2016-06-17,33,33,32.54,32.71,3159980
CBG,2016-06-17,28.33,28.57,28.01,28.11,4155084
CBOE,2016-06-17,64.48,64.9,63.53,63.57,723670
CBS,2016-06-17,54.29,54.49,53.55,53.73,5029779
CB,2016-06-17,125.28,125.28,123.72,123.93,2489474
CCI,2016-06-17,94.36,94.59,93.82,94.41,2495262
CCL,2016-06-17,47.47,47.86,47.41,47.81,5882280
CDNS,2016-06-17,24.37,24.37,24.11,24.26,4055146
CELG,2016-06-17,100.43,100.43,98.22,98.74,5976683
CERN,2016-06-17,54.4,54.4199,53.58,53.85,2488219
CFG,2016-06-17,21,21.235,20.92,21.1,9967994
CF,2016-06-17,27.65,28.73,27.63,28.35,6613152
CHD,2016-06-17,49.65,49.65,48.9,49.285,2027876
CHK,2016-06-17,4.39,4.65,4.35,4.51,53537481
CHRW,2016-06-17,71.77,72.03,71.4,71.98,2029472
CHTR,2016-06-17,221.63,223.025,219.47,221.05,7134953
CINF,2016-06-17,69.48,69.55,68.87,69.2,1074798
CI,2016-06-17,129,130,128,129.5,1557239
CLX,2016-06-17,132.89,132.89,131.13,132.37,1342684
CL,2016-06-17,71.87,72.08,70.97,71.44,4064431
CMA,2016-06-17,42.1,42.52,41.84,42.21,1877879
CMCSA,2016-06-17,31.585,31.585,31.07,31.185,23925742
CME,2016-06-17,95.16,95.48,93.92,94.09,1497344
CMG,2016-06-17,395.5,400.41,393,397.27,1275078
CMI,2016-06-17,113.49,115.15,112.71,114.18,2229061
CMS,2016-06-17,43.65,43.85,43.33,43.82,2366420
CNC,2016-06-17,67,67.04,66.3,67.01,2328422
CNP,2016-06-17,22.95,23.13,22.88,23.1,4244052
COF,2016-06-17,64.29,64.8,63.81,64.19,6191224
COG,2016-06-17,24.66,24.86,24.46,24.66,6384435
COL,2016-06-17,86.73,86.96,85.74,86.19,848823
COO,2016-06-17,162.52,162.75,159.81,161.89,474887
COP,2016-06-17,43.6,44.74,43.51,44.15,9672799
COST,2016-06-17,157.03,157.25,155.76,155.89,2858208
COTY,2016-06-17,26.31,26.65,26.08,26.25,1604476
CPB,2016-06-17,62.75,62.75,61.87,62.44,2064263
CRM,2016-06-17,81.53,81.53,80.17,80.5,5691308
CSCO,2016-06-17,28.88,29,28.69,28.95,32333507
CSRA,2016-06-17,23.05,23.19,22.61,22.67,1631426
CSX,2016-06-17,26.45,26.88,26.31,26.75,8708379
CTAS,2016-06-17,94.53,94.54,93.48,94.02,468990
CTL,2016-06-17,27.1,27.48,27.08,27.46,10587099
CTSH,2016-06-17,59.88,60.02,58.94,59.55,3821420
CTXS,2016-06-17,84.09,84.32,83.42,83.81,1504202
CVS,2016-06-17,95.65,95.68,94.47,94.84,9142716
CVX,2016-06-17,101.44,101.74,100.4,101.57,8762183
CXO,2016-06-17,119.13,120.9999,119.05,120.81,1456379
C,2016-06-17,42.44,42.935,42.15,42.48,25113413
DAL,2016-06-17,37.94,38.24,37.68,38.01,11157832
DE,2016-06-17,85.64,86.54,85.45,86,3526149
DFS,2016-06-17,52.65,53.24,52.43,52.8,3391046
DGX,2016-06-17,77.13,77.2697,75.2,75.73,1953876
DG,2016-06-17,90.86,90.9738,89.28,90.05,7068509
DHI,2016-06-17,30.55,30.995,30.41,30.9,3068227
DHR,2016-06-17,99,99.13,97.64,97.76,5320649
DISCA,2016-06-17,25.69,26.03,25.43,25.59,3341584
DISCK,2016-06-17,24.72,25.065,24.58,24.75,2514788
DISH,2016-06-17,53.18,54.3,52.9,53,2918601
DIS,2016-06-17,98.41,99.1401,98.27,99,8959401
DLR,2016-06-17,101.6,102.51,100.33,102.11,3924547
DLTR,2016-06-17,91.75,91.97,91.16,91.58,2798217
DOV,2016-06-17,69.9,70.73,69.9,70.27,1911371
DPS,2016-06-17,91.97,92.0697,90.56,91.37,1677751
DRE,2016-06-17,25.38,25.57,25.185,25.56,4480012
DRI,2016-06-17,67.37,67.64,66.87,67.47,1293728
DTE,2016-06-17,94.07,94.49,93.33,94.38,1271266
DUK,2016-06-17,82.58,83,81.87,82.98,5575875
DVA,2016-06-17,75.71,75.79,74.84,75.11,1299446
DVN,2016-06-17,35.28,36.44,35.15,35.98,13328541
D,2016-06-17,73.84,74.4,73.58,74.12,7977950
EA,2016-06-17,75.16,75.16,73.58,74.52,4220594
EBAY,2016-06-17,23.74,23.89,23.59,23.79,13176596
ECL,2016-06-17,118.97,118.97,117.79,118.6,1359503
ED,2016-06-17,77.86,78.08,76.97,77.84,3858048
EFX,2016-06-17,122.785,123.37,121.8015,122.65,1577891
EIX,2016-06-17,73.85,74.15,73.22,74.12,1522794
EL,2016-06-17,91.78,92.27,91.3401,91.94,1646538
EMN,2016-06-17,71.78,72.51,71.14,71.39,2480940
EMR,2016-06-17,52.12,52.6,51.99,52.44,3628146
EOG,2016-06-17,80.95,81.55,80.34,80.89,3280766
EQIX,2016-06-17,375.65,378.31,369.225,374.58,1338104
EQR,2016-06-17,65.99,66.11,65.16,65.81,3112298
EQT,2016-06-17,75.36,77.29,75.3,77.02,2693808
ESRX,2016-06-17,74.82,75.24,73.99,74.58,7041385
ESS,2016-06-17,217.18,218.9,214.52,218.04,714053
ES,2016-06-17,56.77,56.89,56.345,56.89,1858689
ETFC,2016-06-17,24.89,25.24,24.6875,24.77,3637589
ETN,2016-06-17,60.9,61.85,60.79,61.62,2472837
ETR,2016-06-17,78.25,78.78,77.9,78.65,1558696
EW,2016-06-17,99.37,99.645,97.76,98.54,2152527
EXC,2016-06-17,34.08,34.65,34,34.65,7031862
EXPD,2016-06-17,48.34,48.56,47.97,48.29,1592564
EXPE,2016-06-17,104.08,104.72,103.07,104.14,2697886
EXR,2016-06-17,87.69,87.91,86.304,87.12,1065579
FAST,2016-06-17,44.3,44.58,43.83,44.47,3767499
FBHS,2016-06-17,56.35,56.63,55.86,56.49,2284719
FB,2016-06-17,114.42,114.43,112.56,113.02,24644308
FCX,2016-06-17,11.03,11.4,10.98,11.14,40800100
FDX,2016-06-17,161.91,162.74,161.27,162.25,2247009
FE,2016-06-17,33.98,34.29,33.86,34.29,3059078
FFIV,2016-06-17,118.59,119.48,117.91,118.56,1224172
FISV,2016-06-17,106.16,106.16,104.08,104.43,1428480
FIS,2016-06-17,73.64,73.64,72.47,72.79,4453689
FITB,2016-06-17,17.89,18.24,17.76,18.21,12170840
FLIR,2016-06-17,31.11,31.24,30.54,30.56,1146404
FLR,2016-06-17,50.95,51.37,50.74,50.9,931075
FLS,2016-06-17,49.68,50.43,49.33,50,952767
FL,2016-06-17,53.23,53.74,52.6986,53.65,3420427
FMC,2016-06-17,49.2,49.46,48.22,48.29,1795144
FOXA,2016-06-17,29.13,29.13,28.685,28.8,13198435
FOX,2016-06-17,28.81,28.95,28.47,28.7,4995807
FRT,2016-06-17,158.5,158.5,156.49,157.33,696250
FTI,2016-06-17,26.46,27.53,26.27,27.05,3802797
F,2016-06-17,13.16,13.4,13.15,13.26,37364863
GD,2016-06-17,139.9,140.0865,138.0801,138.99,1520413
GE,2016-06-17,30.65,30.72,30.45,30.6,55635867
GGP,2016-06-17,28.16,28.24,27.9,28.21,6560928
GILD,2016-06-17,83.68,84.17,82.53,82.65,15951268
GIS,2016-06-17,65.63,65.82,65.09,65.81,3331338
GLW,2016-06-17,20.06,20.39,20.05,20.29,10866979
GM,2016-06-17,29.14,29.43,29.06,29.23,12707391
GOOGL,2016-06-17,721.39,721.39,701.12,704.25,4113085
GOOG,2016-06-17,708.65,708.82,688.4515,691.72,3402357
GPC,2016-06-17,96.64,97.25,96.31,96.91,725607
GPN,2016-06-17,74.55,74.55,73.36,73.99,1141010
GPS,2016-06-17,19.39,20.43,19.38,20.13,10633114
GRMN,2016-06-17,41.84,42.57,41.75,42.08,1525283
GS,2016-06-17,146.63,148.23,145.46,145.64,4296532
GT,2016-06-17,26.98,27.38,26.89,27.35,3719209
GWW,2016-06-17,220.61,222.42,219.65,221.53,661873
HAL,2016-06-17,43.75,44.31,43.39,44.11,9387465
HAS,2016-06-17,85.82,85.92,84.86,85.42,787176
HBAN,2016-06-17,9.3,9.4,9.21,9.3,14017134
HBI,2016-06-17,26.01,26.39,25.78,26.23,5079798
HCA,2016-06-17,77.72,78.46,76.82,77.43,3211195
HCN,2016-06-17,73.74,74.73,73.2,74.25,7802401
HCP,2016-06-17,34.91,35.32,34.77,35.18,4685921
HD,2016-06-17,127.52,127.78,126.73,127.14,7541933
HES,2016-06-17,57.02,57.61,56.73,56.96,2947273
HIG,2016-06-17,44.02,44.1,43.64,44,3944672
HII,2016-06-17,159.93,160.05,158.26,159.75,352619
HOG,2016-06-17,44.5,45.37,44.39,45.13,2946139
HOLX,2016-06-17,33.58,33.92,33.33,33.81,4982381
HON,2016-06-17,115.92,116.16,115.17,115.92,3259022
HPE,2016-06-17,18.59,19.01,18.49,18.94,16641098
HPQ,2016-06-17,12.98,13.18,12.96,13.12,14437778
HP,2016-06-17,65.1,66.5,64.91,66.22,2136750
HRB,2016-06-17,23.34,23.56,23.03,23.22,5886009
HRL,2016-06-17,34.87,34.94,34.45,34.88,2907444
HRS,2016-06-17,82.04,83,81.41,81.91,1627332
HSIC,2016-06-17,87.395,87.395,85.905,86.45,1169410
HST,2016-06-17,15.95,16.49,15.95,16.44,21600181
HSY,2016-06-17,96.63,97.15,95.54,97.11,2133291
HUM,2016-06-17,187.26,187.93,185.4,187.15,844338
IBM,2016-06-17,150.96,152.72,150.6044,151.99,4663870
ICE,2016-06-17,51.35,51.36,50.66,50.732,3280725
IDXX,2016-06-17,88.71,89.415,87.05,87.66,873349
IFF,2016-06-17,125.95,126,124.26,125.5,568881
ILMN,2016-06-17,136.36,138.58,135.615,137.05,1780630
INCY,2016-06-17,80.18,81.55,76.92,77.11,1489635
INFO,2016-06-17,32.46,32.76,32.44,32.65,299988
INTC,2016-06-17,31.73,31.81,31.47,31.76,27047860
INTU,2016-06-17,106.28,106.4399,104.72,105.36,1689323
IPG,2016-06-17,23.75,23.77,23.48,23.55,2836616
IP,2016-06-17,41.72,42.04,41.45,41.96,2809456
IQV,2016-06-17,64.65,64.99,63.36,63.4,1960830
IRM,2016-06-17,38.25,38.41,37.905,38.25,1810620
IR,2016-06-17,64.67,65.31,64.45,65.14,1873357
ISRG,2016-06-17,214.8198,215.6598,212.7998,213.9131,1227132
ITW,2016-06-17,105.47,106.44,105.125,106.24,2115160
IT,2016-06-17,100,100.43,98.58,98.65,732661
IVZ,2016-06-17,27.57,28.06,27.49,27.73,8511496
JBHT,2016-06-17,79.37,80.26,79.07,79.82,682190
JCI,2016-06-17,45.2879,45.3089,44.8272,45.0157,2609007
JEC,2016-06-17,51,51.46,50.81,51.24,1044984
JNJ,2016-06-17,116.62,116.67,115.01,115.48,10702199
JNPR,2016-06-17,23,23.24,22.89,23.19,4962841
JPM,2016-06-17,62.3,62.71,61.93,62.28,15751497
JWN,2016-06-17,36.9,37.74,36.82,37.48,4906731
KEY,2016-06-17,11.48,11.7756,11.48,11.62,15680203
KHC,2016-06-17,85.34,85.37,84.02,84.82,5526748
KIM,2016-06-17,29.37,29.38,29.04,29.33,3622998
KLAC,2016-06-17,72.79,73.03,72.43,73.03,1710880
KMB,2016-06-17,133,133,131.09,132.4,1964368
KMI,2016-06-17,17.79,18.04,17.7,18.04,16210824
KMX,2016-06-17,49.85,51.01,49.85,50.12,5855805
KORS,2016-06-17,49.1,50.09,48.85,49.97,2793130
KO,2016-06-17,45.17,45.22,44.38,44.79,20805405
KR,2016-06-17,35.37,35.5,34.52,35.18,16578186
KSS,2016-06-17,35.27,36.78,35.01,36.35,5190338
KSU,2016-06-17,87.39,89.1599,87.33,88.01,1339822
K,2016-06-17,76.97,76.98,75.95,76.77,1863609
LB,2016-06-17,67.87,69.41,67.67,68.28,2658152
LEG,2016-06-17,49.88,50.2678,49.86,50.07,928068
LEN,2016-06-17,44.7941,45.3774,44.5588,45.2941,3492185
LH,2016-06-17,127.1,127.49,125.08,125.7,916987
LKQ,2016-06-17,32.52,32.755,32.27,32.58,1995903
LLL,2016-06-17,144.75,144.75,142.67,143.7,645002
LLY,2016-06-17,74.65,75.08,73.475,73.86,6604924
LMT,2016-06-17,240.22,240.22,236.661,237.56,1455742
LNC,2016-06-17,42.05,42.47,41.71,42.11,2106574
LNT,2016-06-17,38.7,38.91,38.46,38.91,1491471
LOW,2016-06-17,77.87,78.73,77.78,78.42,7968576
LRCX,2016-06-17,82.51,82.9,81.74,82.89,2362474
LUK,2016-06-17,16.94,17.25,16.89,17.03,2004410
LUV,2016-06-17,39.6,40.1822,39.58,39.74,5633691
LYB,2016-06-17,79.18,80.24,78.95,80.05,3674884
L,2016-06-17,39.68,40.06,39.595,40.04,1457926
MAA,2016-06-17,102.25,102.48,101.05,101.68,572421
MAC,2016-06-17,79.74,80.05,78.87,80.03,1451163
MAR,2016-06-17,65.58,66.59,65.51,66.47,3229474
MAS,2016-06-17,30.74,30.98,30.483,30.89,4476139
MAT,2016-06-17,31.88,32.01,31.5,31.75,2945798
MA,2016-06-17,93.98,94.21,92.69,93.29,6941675
MCD,2016-06-17,122.23,122.71,121.42,122.27,8331396
MCHP,2016-06-17,51.96,51.96,51,51.21,3674384
MCK,2016-06-17,179.92,180.38,176.88,177.78,1522956
MCO,2016-06-17,96.98,98.67,96.58,96.69,1582064
MDLZ,2016-06-17,44.23,44.23,43.61,44.04,9147483
MDT,2016-06-17,84.58,84.6,83.455,84.14,5518212
MET,2016-06-17,42.22,42.53,41.79,42.17,7408495
MGM,2016-06-17,24.68,24.93,24.5,24.61,11752838
MHK,2016-06-17,192.74,193.67,191.19,192.44,490611
MKC,2016-06-17,100.28,100.4,99.07,100.06,579875
MLM,2016-06-17,182.82,183.2899,180.92,182.74,873322
MMC,2016-06-17,66.03,66.08,65.4,65.86,2034718
MMM,2016-06-17,169.99,170,168.42,168.94,3447960
MNST,2016-06-17,51.8366,52.2233,51.3716,51.9933,7526001
MON,2016-06-17,108.56,109.71,108.17,109.35,3497991
MOS,2016-06-17,25.93,26.87,25.93,26.74,6420687
MO,2016-06-17,65.85,65.93,64.94,65.4,7311746
MPC,2016-06-17,33.54,34.27,33.17,33.5,7417309
MRK,2016-06-17,57.43,57.43,55.7,55.89,17484401
MRO,2016-06-17,12.98,13.38,12.93,13.16,17879354
MSFT,2016-06-17,50.41,50.43,49.82,50.13,45710516
MSI,2016-06-17,67.82,67.92,67.3,67.33,3816850
MS,2016-06-17,25.1,25.4865,25.045,25.31,19295853
MTB,2016-06-17,116.18,117.32,115.97,117.21,1583087
MTD,2016-06-17,373.33,376.125,367.48,369.82,205757
MU,2016-06-17,11.97,12.35,11.95,12.2,20604243
MYL,2016-06-17,45.05,45.58,44.47,45.01,9207438
M,2016-06-17,32.32,33.421,32.32,33.23,11334969
NAVI,2016-06-17,12.08,12.2,11.98,12.12,5179879
NBL,2016-06-17,36.18,36.95,36.18,36.9,3921312
NCLH,2016-06-17,43.51,43.67,43.15,43.38,1152986
NDAQ,2016-06-17,64.59,64.85,63.82,63.88,1300139
NEE,2016-06-17,125.03,125.23,123.7301,125.1,2906105
NEM,2016-06-17,36.11,36.29,35.14,35.65,16488609
NFLX,2016-06-17,95.75,95.77,94.2,94.45,8046841
NFX,2016-06-17,39.75,40.6799,39.61,40.14,3086104
NI,2016-06-17,25.26,25.37,25.08,25.26,4011264
NKE,2016-06-17,53.45,53.87,53.16,53.71,11007105
NLSN,2016-06-17,53.71,53.805,53.27,53.41,2022861
NOC,2016-06-17,217,217,212.23,214.32,871429
NOV,2016-06-17,34.21,35.335,34.21,35.18,10876650
NRG,2016-06-17,14.02,14.715,14.02,14.39,6458225
NSC,2016-06-17,84.15,85.72,83.838,85.19,2195232
NTAP,2016-06-17,24.5,24.97,24.25,24.86,4524257
NTRS,2016-06-17,69.33,69.97,68.85,69.28,1305813
NUE,2016-06-17,50.81,51.14,50.22,50.35,3038426
NVDA,2016-06-17,47.61,47.62,46.53,46.72,11775048
NWL,2016-06-17,48.7,48.92,48.27,48.37,8023574
NWSA,2016-06-17,11.38,11.4,11.2,11.28,3088993
NWS,2016-06-17,11.73,11.74,11.56,11.62,839218
OKE,2016-06-17,44.96,45.86,44.58,45.57,5527459
OMC,2016-06-17,81.57,81.59,80.73,81.35,1445032
ORCL,2016-06-17,39.49,39.96,38.92,39.68,34512377
ORLY,2016-06-17,259.35,260.92,258.38,259.98,806714
OXY,2016-06-17,74.85,75.05,74.46,74.95,4062595
O,2016-06-17,64.87,64.96,63.3099,64.12,3598993
PAYX,2016-06-17,54.87,54.8899,54.25,54.59,2229260
PBCT,2016-06-17,15.14,15.3067,15.04,15.17,7332072
PCAR,2016-06-17,54.3,55.06,54.09,54.37,3482368
PCG,2016-06-17,62.89,63.09,62.47,63.02,3640348
PCLN,2016-06-17,1324.2,1324.2,1304.01,1309.24,536430
PDCO,2016-06-17,47.55,47.7589,46.86,47.29,1282079
PEG,2016-06-17,44.48,44.825,44.14,44.81,3714407
PEP,2016-06-17,103.59,103.86,102.4,103.41,5577860
PFE,2016-06-17,34.78,34.81,34.055,34.22,33608565
PFG,2016-06-17,42.2,42.55,41.97,42.34,1952149
PGR,2016-06-17,31.81,31.93,31.67,31.81,2604988
PG,2016-06-17,83.31,83.44,82.35,83.13,11741742
PHM,2016-06-17,18.64,19.16,18.59,19.05,3801347
PH,2016-06-17,111.74,112.65,111.25,112.18,924214
PKG,2016-06-17,65.44,65.83,64.89,65.75,1306976
PKI,2016-06-17,52.72,52.83,52.04,52.35,697276
PLD,2016-06-17,50.44,50.44,49.633,49.86,3917714
PM,2016-06-17,100.36,101,99.63,100.73,6393797
PNC,2016-06-17,83.84,84.53,82.83,83.68,4244755
PNR,2016-06-17,60.47,61.23,60.17,61.2,3119166
PNW,2016-06-17,77.56,77.81,76.86,77.78,1015984
PPG,2016-06-17,107,108.26,106.63,108.18,1807062
PPL,2016-06-17,38.94,39.165,38.85,39.04,10131391
PRGO,2016-06-17,99.14,99.59,96.9,98.04,4093586
PRU,2016-06-17,71.76,72.47,71.48,72.19,3344177
PSA,2016-06-17,244.03,244.215,239.1,241.34,1166569
PSX,2016-06-17,79.34,79.46,78.28,78.5,4086541
PVH,2016-06-17,96.85,98.86,95.87,98.63,1101899
PWR,2016-06-17,23.16,23.41,23.04,23.21,3133596
PXD,2016-06-17,154.5,155.13,153.07,154.43,3269673
PX,2016-06-17,112.25,112.81,111.31,112.1,1579217
PYPL,2016-06-17,37.03,37.18,36.63,36.97,7947873
QCOM,2016-06-17,53.73,53.82,53.104,53.55,14548762
QRVO,2016-06-17,54.75,54.83,53.55,54.5,1507102
RCL,2016-06-17,73.75,74.65,73.5145,74.64,2114642
REGN,2016-06-17,367.31,369.87,354,354.21,1164253
REG,2016-06-17,79.63,79.65,78.51,78.99,893146
RE,2016-06-17,172.82,175.5,171.965,175.39,619507
RF,2016-06-17,8.97,9.13,8.95,9.09,20699005
RHI,2016-06-17,38.46,38.9,38.31,38.58,1317330
RHT,2016-06-17,77,77.42,76.28,77.3,1978234
RJF,2016-06-17,52.04,52.7499,51.85,52.04,1090077
RL,2016-06-17,94.16,96,93.98,95.65,1485843
RMD,2016-06-17,58.74,58.99,58.08,58.36,1016655
ROK,2016-06-17,116.11,117.23,115.53,116.7,1093999
ROP,2016-06-17,168.79,169.67,166.87,167.67,573796
ROST,2016-06-17,54.31,54.49,53.91,54.25,3557527
RRC,2016-06-17,43.31,44.68,43.31,44.3,5039007
RSG,2016-06-17,50,50,49.16,49.25,2153280
RTN,2016-06-17,136.22,136.39,133.35,134.66,1935976
SBAC,2016-06-17,100.42,100.42,99.58,99.7,1048235
SBUX,2016-06-17,55.61,55.62,55.04,55.31,9503017
SCG,2016-06-17,71.25,71.66,70.72,71.42,1103569
SCHW,2016-06-17,28.55,28.94,28.27,28.38,10044652
SEE,2016-06-17,47.21,47.38,46.44,46.84,2302870
SHW,2016-06-17,289.93,290.66,286.695,288.31,745414
SIG,2016-06-17,82.01,85.55,81.97,84.9,2741126
SJM,2016-06-17,145.51,145.59,143.72,144.72,1009239
SLB,2016-06-17,76.88,77.79,76.22,77.5,6583912
SLG,2016-06-17,99.76,100.42,99.26,100.32,741761
SNA,2016-06-17,153.87,154.24,152.07,152.97,398757
SNI,2016-06-17,64,64.565,63.84,63.97,920990
SNPS,2016-06-17,52.41,52.5,51.96,52.46,1384863
SO,2016-06-17,51.18,51.21,50.6642,51.15,9984898
SPGI,2016-06-17,107.55,108.3,106.37,106.74,1097462
SPG,2016-06-17,206.08,206.08,203.62,205.89,1452729
SRCL,2016-06-17,103,103.03,100.94,101.48,1894415
SRE,2016-06-17,109.57,109.94,108.63,109.65,1508985
STI,2016-06-17,40.8,41.38,40.69,41.26,4342646
STT,2016-06-17,57.53,58.17,57.4,57.94,3731049
STX,2016-06-17,22.81,23.36,22.72,23.22,7652428
STZ,2016-06-17,155.5,156.01,153.83,154.05,1941317
SWKS,2016-06-17,64.74,64.74,63.31,63.97,2401411
SWK,2016-06-17,112.13,112.78,111.69,112.59,1334111
SYF,2016-06-17,25.97,26.01,25.58,25.77,18246381
SYK,2016-06-17,114.7,115.16,113.3,114.38,1345354
SYMC,2016-06-17,19.86,20.62,19.79,19.97,39377188
SYY,2016-06-17,49.75,50.05,49.23,49.8,6269800
TAP,2016-06-17,101.08,101.17,99.86,100.31,1474917
TDG,2016-06-17,259.7,259.73,256.74,259.46,774061
TEL,2016-06-17,60.35,60.72,60.03,60.62,3253531
TGT,2016-06-17,67.01,68.09,66.87,67.5,7864256
TIF,2016-06-17,60.4,61.47,60.22,61.23,3151264
TJX,2016-06-17,75.83,76.01,75.15,75.65,4922060
TMK,2016-06-17,60.08,60.28,59.71,60.09,879264
TMO,2016-06-17,147.11,147.38,145.83,146.24,1418483
TPR,2016-06-17,38.25,38.85,38.05,38.84,2908278
TRIP,2016-06-17,64.06,64.77,62.85,63.08,2014676
TROW,2016-06-17,71.11,71.66,70.8,71.37,1353083
TRV,2016-06-17,113.07,113.1,111.33,111.86,2102220
TSCO,2016-06-17,91.67,92.17,90.41,91.61,1310533
TSN,2016-06-17,61.31,61.48,60.715,61.22,4925620
TSS,2016-06-17,52.36,52.54,51.72,52.4,1496599
TWX,2016-06-17,73.29,73.585,72.34,72.37,3655751
TXN,2016-06-17,62.08,62.13,60.9,61.62,6101304
TXT,2016-06-17,38.23,38.5,37.986,38.24,1486382
T,2016-06-17,40.54,40.86,40.33,40.73,27265958
UAA,2016-06-17,36.81,37.23,36.54,37.22,6887772
UAL,2016-06-17,41.9,43.07,41.5,42.62,8183106
UA,2016-06-17,33.72,34.25,33.6,34.14,1302234
UDR,2016-06-17,34.82,34.87,34.47,34.86,2869572
UHS,2016-06-17,132.14,133.53,130.16,131.25,736808
ULTA,2016-06-17,239.7,239.98,237.89,238.04,853878
UNH,2016-06-17,138.76,138.85,136.55,137.69,4430918
UNM,2016-06-17,33.78,33.93,33.55,33.73,1866452
UNP,2016-06-17,87,87.802,86.87,87.58,4141861
UPS,2016-06-17,104.25,105.06,104.1,105.02,3417228
URI,2016-06-17,67.64,68.79,67.21,67.62,3108914
USB,2016-06-17,41.06,41.32,40.79,41.11,8413002
UTX,2016-06-17,100.85,101.69,100.33,101.2,5691890
VAR,2016-06-17,81.6,82.025,80.72,81.02,1222119
VFC,2016-06-17,62.2,63.64,62,63.49,6197211
VIAB,2016-06-17,45,46.29,44.26,44.42,10633659
VLO,2016-06-17,51.91,52.66,51.36,51.71,7101985
VMC,2016-06-17,113.86,114.23,113.08,113.99,1002808
VNO,2016-06-17,97.93,98,96.82,97.94,1211100
VRSK,2016-06-17,78.46,78.48,77.53,77.8,967243
VRSN,2016-06-17,84.91,84.91,84.06,84.35,697516
VRTX,2016-06-17,90.46,91.24,85.88,86.73,2658851
VTR,2016-06-17,69.73,69.825,69.175,69.81,2240588
VZ,2016-06-17,53.43,53.78,53.01,53.78,18836250
V,2016-06-17,78.32,78.33,76.83,76.99,14602150
WAT,2016-06-17,135.56,136,132.95,134.02,667260
WBA,2016-06-17,83.52,83.56,81.79,82.65,5993346
WDC,2016-06-17,46.56,47.21,46.3023,46.59,5010302
WEC,2016-06-17,62.99,63.41,62.54,63.3,2635193
WFC,2016-06-17,46.85,47,46.52,46.6,25661279
WHR,2016-06-17,174.55,176.4299,173.91,175.64,956928
WLTW,2016-06-17,124.67,125.75,123.43,125.33,659349
WMB,2016-06-17,22.3,22.82,22.2,22.53,11845700
WMT,2016-06-17,71.05,71.31,70.4,70.95,18059297
WM,2016-06-17,63.38,63.42,62.52,62.65,2359638
WRK,2016-06-17,38.75,39.98,38.75,39.73,2146902
WU,2016-06-17,18.81,19.06,18.77,19.02,6896140
WYNN,2016-06-17,102.31,103.75,101.6,103.19,2191485
WYN,2016-06-17,68.7,70.25,68.53,70.12,1914533
WY,2016-06-17,28.69,28.86,28.5,28.69,7402414
XEC,2016-06-17,112.69,116.09,112.37,115.02,1420523
XEL,2016-06-17,42.79,42.95,42.38,42.85,3972622
XLNX,2016-06-17,46.86,46.88,46.14,46.4,3527268
XL,2016-06-17,32.43,32.7,32.175,32.29,3861141
XOM,2016-06-17,91.49,91.59,90.19,90.72,17483223
XRAY,2016-06-17,63.14,63.47,62.5,63.21,6418705
XRX,2016-06-17,38.84,39.38,38.72,39.08,1415752
XYL,2016-06-17,45.46,45.8,45.36,45.53,1734299
YUM,2016-06-17,82.72,83.65,82.49,83.55,3320895
ZBH,2016-06-17,116.67,116.88,115.45,116.48,2234644
ZION,2016-06-17,26.55,26.91,26.32,26.63,5174104
ZTS,2016-06-17,47.21,47.26,46.44,46.44,4009953
AAL,2016-06-20,29.75,30.39,29.64,29.71,8359297
AAPL,2016-06-20,96,96.57,95.03,95.1,34411901
AAP,2016-06-20,155.74,157.27,155.34,155.58,704923
ABBV,2016-06-20,60.64,61.18,60.06,60.11,7076452
ABC,2016-06-20,76.25,77.22,76.13,76.37,2448138
ABT,2016-06-20,37.88,38.0661,37.75,37.75,7707311
ACN,2016-06-20,119.1,120.33,118.895,119.05,2092724
ADBE,2016-06-20,97.1,98.75,96.77,97.99,4310609
ADI,2016-06-20,56.78,57.37,56.73,56.79,1850664
ADM,2016-06-20,42.83,42.96,42.44,42.45,2998542
ADP,2016-06-20,88.67,89.46,88.56,89.04,2061740
ADSK,2016-06-20,57.47,58.2,57.28,57.56,1080177
ADS,2016-06-20,210.02,210.45,200.38,200.8,1453687
AEE,2016-06-20,51.4,51.56,50.795,51.35,1836151
AEP,2016-06-20,67.11,67.28,66.34,66.79,2036738
AES,2016-06-20,11.71,11.91,11.68,11.85,7611348
AET,2016-06-20,122,123.57,121.895,122.34,2415444
AFL,2016-06-20,69.75,70.21,69.68,69.78,1855280
AGN,2016-06-20,238.3,240.98,234.41,235.26,2538176
AIG,2016-06-20,54.15,54.4799,53.695,53.73,5208818
AIV,2016-06-20,41.84,42.19,41.43,41.51,1119255
AIZ,2016-06-20,86.05,86.96,85.65,85.75,459593
AJG,2016-06-20,47.04,47.23,46.77,46.8,975557
AKAM,2016-06-20,54.04,54.82,53.5,54.14,1806855
ALB,2016-06-20,83.51,83.98,82.66,83.01,1736873
ALGN,2016-06-20,80.17,81,79.605,79.67,662755
ALK,2016-06-20,60.53,60.7,59.32,59.48,1786861
ALLE,2016-06-20,68.17,69.14,68.17,68.95,351168
ALL,2016-06-20,67.05,67.285,66.545,66.57,1120182
ALXN,2016-06-20,128.33,128.55,123.79,123.96,3473046
AMAT,2016-06-20,23.87,23.96,23.63,23.63,13020721
AMD,2016-06-20,5.39,5.45,5.09,5.1,43541305
AME,2016-06-20,47.18,47.51,46.79,46.84,1281170
AMGN,2016-06-20,151.79,152.69,150.365,150.65,3250483
AMG,2016-06-20,154.15,156.69,153.18,153.23,513445
AMP,2016-06-20,97.36,99.62,97.36,98.29,1131057
AMT,2016-06-20,107.84,108.555,107.365,107.42,2327521
AMZN,2016-06-20,713.5,721.31,710.81,714.01,3677162
ANDV,2016-06-20,73.2,75.47,73.2,75.01,2721716
ANSS,2016-06-20,88.41,89.48,88.39,88.98,488952
ANTM,2016-06-20,133.63,134.31,132.06,132.72,2068799
AON,2016-06-20,107.98,108.55,107.31,107.38,1032270
AOS,2016-06-20,42.74,43.24,42.46,42.675,1413456
APA,2016-06-20,54.99,55.62,54.45,55.32,2245993
APC,2016-06-20,55.89,56.26,54.65,54.85,4383867
APD,2016-06-20,144.8,146.07,143.87,144.04,1245737
APH,2016-06-20,58.19,58.85,58.07,58.26,1346668
ARE,2016-06-20,98.9,99.515,97.79,97.92,358597
ARNC,2016-06-20,29.22,29.85,29.16,29.28,5637821
ATVI,2016-06-20,38.56,38.96,38.36,38.69,9354231
AVB,2016-06-20,174.62,176.73,173.71,174,934806
AVGO,2016-06-20,158.4,159.6,156.69,156.93,2026468
AVY,2016-06-20,76,76.7,75.9,76.22,523386
AWK,2016-06-20,78.25,78.25,76.75,77.6,1999392
AXP,2016-06-20,62.65,63.41,62.23,62.3,4289135
AYI,2016-06-20,248.72,250.34,246.7401,249.23,307709
AZO,2016-06-20,757.07,758.15,750.98,752.06,170170
A,2016-06-20,45.57,46.35,45.57,46.14,3161329
BAC,2016-06-20,13.74,13.85,13.51,13.54,89873995
BAX,2016-06-20,44.83,45.05,44.54,44.96,7286896
BA,2016-06-20,131.36,133.9,131.21,132.75,4331887
BBT,2016-06-20,36.33,36.76,35.72,35.76,5197443
BBY,2016-06-20,30.64,30.95,30.345,30.38,4227085
BDX,2016-06-20,167.52,169.12,167.3,168.03,793462
BEN,2016-06-20,33.98,34.4,33.74,33.76,3755111
BF.B,2016-06-20,49.1,49.18,48.745,48.925,955638
BIIB,2016-06-20,241,242.5,237.17,237.39,1401107
BK,2016-06-20,40.88,41.11,40.36,40.42,4964535
BLK,2016-06-20,349.51,351.97,347.84,348.43,677570
BLL,2016-06-20,36.175,36.46,35.97,36.03,3660962
BMY,2016-06-20,71.33,71.75,70.96,70.96,5165827
BRK.B,2016-06-20,141.96,142.94,141.63,141.67,4038747
BSX,2016-06-20,22.77,22.965,22.71,22.85,10088276
BWA,2016-06-20,34.19,35.155,34.17,34.73,2576863
BXP,2016-06-20,127.66,128.82,126.73,126.85,913077
CAG,2016-06-20,47.19,47.61,47.065,47.08,2351315
CAH,2016-06-20,76.4,77.055,76.23,76.48,2193754
CAT,2016-06-20,76.91,77.35,76.39,76.43,4090835
CA,2016-06-20,32.99,33.27,32.95,33.04,1724775
CBG,2016-06-20,28.61,29.95,28.59,29.43,3470468
CBOE,2016-06-20,63.7,64.1,63.16,63.19,427588
CBS,2016-06-20,54.44,54.94,53.9903,54.02,4228985
CB,2016-06-20,124.95,125.78,124.58,124.7,1311381
CCI,2016-06-20,95.01,95.4199,94.29,94.41,1470653
CCL,2016-06-20,49.52,49.65,48.37,48.5,5553479
CDNS,2016-06-20,24.47,24.83,24.42,24.48,3461591
CELG,2016-06-20,100.24,101.1,99.14,99.29,4892848
CERN,2016-06-20,54.27,54.71,53.71,53.75,1915413
CFG,2016-06-20,21.53,21.82,21.25,21.31,6019362
CF,2016-06-20,28.54,29.25,27.91,27.96,3462664
CHD,2016-06-20,49.68,49.89,49.41,49.62,937664
CHK,2016-06-20,4.81,4.82,4.54,4.66,40741477
CHRW,2016-06-20,72.68,73.11,72.49,72.54,747719
CHTR,2016-06-20,224.45,225.17,221,221.12,1508979
CINF,2016-06-20,70.11,70.26,69.53,69.71,668390
CI,2016-06-20,127.85,129.38,127,127.84,2537102
CLX,2016-06-20,132.63,133.0458,132.1301,132.32,759277
CL,2016-06-20,71.9,72.4,71.605,71.64,2557633
CMA,2016-06-20,43.35,43.74,42.36,42.43,2283204
CMCSA,2016-06-20,31.465,31.715,31.2075,31.23,15595858
CME,2016-06-20,95.15,95.6,94,94.03,1294091
CMG,2016-06-20,399.79,401.96,396.69,396.94,936820
CMI,2016-06-20,115.91,117.57,115.7601,115.97,1356344
CMS,2016-06-20,44.54,44.54,43.165,43.56,2127055
CNC,2016-06-20,68.27,70,68.27,69.22,2709980
CNP,2016-06-20,23.23,23.29,23.02,23.22,4082550
COF,2016-06-20,65.79,65.95,64.17,64.28,5160233
COG,2016-06-20,25.04,25.51,24.76,25.13,3854818
COL,2016-06-20,86.92,87.47,86.57,86.74,488816
COO,2016-06-20,163.35,164.89,163.1101,164.28,333231
COP,2016-06-20,45,45.358,44.57,44.69,8374562
COST,2016-06-20,157.38,158.38,156.45,156.48,2091170
COTY,2016-06-20,26.32,26.78,26.31,26.33,582182
CPB,2016-06-20,62.63,63.15,62.39,62.41,1459437
CRM,2016-06-20,81.48,82.29,81.13,81.22,3448294
CSCO,2016-06-20,29.04,29.22,28.78,28.8,22100840
CSRA,2016-06-20,22.76,23.05,22.76,22.89,1568316
CSX,2016-06-20,27.08,27.41,27,27,6512032
CTAS,2016-06-20,94.84,94.95,94.1501,94.25,376157
CTL,2016-06-20,27.69,27.93,27.56,27.57,4314380
CTSH,2016-06-20,60.5,61.764,60.42,61.3,3638388
CTXS,2016-06-20,84.96,85.67,84.75,85.14,1220890
CVS,2016-06-20,94.91,95.1,93.18,93.23,9126867
CVX,2016-06-20,102.88,103.4,102.6,102.61,6627025
CXO,2016-06-20,122.75,123.56,121.9075,122.45,1040381
C,2016-06-20,43.46,44.05,42.78,42.8,20243952
DAL,2016-06-20,38.43,38.73,38,38.09,9921180
DE,2016-06-20,86.76,86.99,85.46,85.59,3069658
DFS,2016-06-20,53.41,54.2233,53.14,53.18,2780462
DGX,2016-06-20,76.73,78.38,76.73,77.84,2059846
DG,2016-06-20,90.82,91.52,90.63,90.98,1902481
DHI,2016-06-20,31.39,31.51,31.065,31.08,2025198
DHR,2016-06-20,98.98,99.62,98.72,98.74,2625897
DISCA,2016-06-20,25.95,26.5185,25.93,26.09,3313204
DISCK,2016-06-20,25.08,25.435,25,25.03,1431527
DISH,2016-06-20,53.49,54.49,53,53.36,2445866
DIS,2016-06-20,100.08,100.96,99.5,99.57,8268636
DLR,2016-06-20,102.82,103.62,102.36,102.4,1595264
DLTR,2016-06-20,92.33,92.97,92.14,92.48,2557055
DOV,2016-06-20,71.16,72.03,70.8605,71.25,1026855
DPS,2016-06-20,91.93,92.6264,91.865,91.97,815544
DRE,2016-06-20,25.81,25.92,25.62,25.62,3338834
DRI,2016-06-20,67.92,68.25,67.56,67.71,1059168
DTE,2016-06-20,94.29,94.49,93.09,93.91,817497
DUK,2016-06-20,82.73,82.9,81.32,82,3800807
DVA,2016-06-20,75.82,76.39,75.38,75.77,793161
DVN,2016-06-20,36.8,37.76,36.74,37.32,9509719
D,2016-06-20,74.47,74.67,73.65,74.36,4934652
EA,2016-06-20,74.69,76.34,74.12,75.31,2947630
EBAY,2016-06-20,24.34,24.87,24.26,24.57,14220654
ECL,2016-06-20,119.41,120.17,119.09,119.14,925088
ED,2016-06-20,77.95,77.975,76.37,77.16,2107619
EFX,2016-06-20,123.87,125.81,123.4,124.19,657484
EIX,2016-06-20,74.03,74.25,73.24,73.93,956451
EL,2016-06-20,92.85,93.81,92.62,93.08,1690224
EMN,2016-06-20,72.32,73.34,71.915,71.97,1307706
EMR,2016-06-20,53.29,53.87,53.27,53.36,3798051
EOG,2016-06-20,82.33,83.39,81.81,83.19,3214989
EQIX,2016-06-20,378.78,379,373.67,373.91,552142
EQR,2016-06-20,66.59,67.27,65.81,65.84,2466177
EQT,2016-06-20,77.96,78.28,77.5,77.92,1557590
ESRX,2016-06-20,74.87,75.25,74.02,74.14,4258655
ESS,2016-06-20,220.24,221.565,218.32,218.64,368289
ES,2016-06-20,56.85,57.04,56.32,56.82,1425216
ETFC,2016-06-20,25.46,25.79,25.2,25.23,2476795
ETN,2016-06-20,62.54,63.25,62.25,62.29,1983507
ETR,2016-06-20,78.66,78.99,77.73,78.11,1293598
EW,2016-06-20,99.54,100.72,99.1175,99.16,1718455
EXC,2016-06-20,34.74,34.83,34.415,34.44,4645719
EXPD,2016-06-20,48.77,49.4,48.6101,48.67,1393617
EXPE,2016-06-20,106.63,109.26,106.02,107.19,2438327
EXR,2016-06-20,87.53,88.35,87.19,87.3,619780
FAST,2016-06-20,45.14,45.62,44.925,45.04,2589421
FBHS,2016-06-20,57.17,58.28,57.17,57.64,942567
FB,2016-06-20,113.77,114.72,112.75,113.37,20785390
FCX,2016-06-20,11.47,11.905,11.42,11.55,38890224
FDX,2016-06-20,164.28,166.5,163.2408,164.47,2018165
FE,2016-06-20,34.3,34.38,33.7,33.74,4193759
FFIV,2016-06-20,119.93,120.55,119.175,119.25,655439
FISV,2016-06-20,105.22,106.395,105.22,105.36,722256
FIS,2016-06-20,73.41,74.01,72.77,72.89,2648600
FITB,2016-06-20,18.58,18.88,18.36,18.4,10209102
FLIR,2016-06-20,30.8,30.94,30.68,30.76,806750
FLR,2016-06-20,51.69,51.87,51.51,51.57,801752
FLS,2016-06-20,50.79,50.96,50.39,50.42,1322831
FL,2016-06-20,54.24,54.81,53.67,53.72,1798813
FMC,2016-06-20,48.96,49.95,48.56,48.62,1811570
FOXA,2016-06-20,29.1,29.41,29.06,29.19,7519432
FOX,2016-06-20,29.01,29.28,28.94,28.94,2718029
FRT,2016-06-20,157.03,158.2999,156.49,156.67,342558
FTI,2016-06-20,27.59,27.85,27.38,27.43,4529291
F,2016-06-20,13.39,13.55,13.39,13.42,29666741
GD,2016-06-20,140.42,141.56,139.97,140.92,1897486
GE,2016-06-20,30.85,31.32,30.83,30.83,47891137
GGP,2016-06-20,28.48,28.78,28.36,28.46,3601823
GILD,2016-06-20,83.26,84.12,82.9,82.99,6951779
GIS,2016-06-20,65.97,66.41,65.87,65.88,2321721
GLW,2016-06-20,20.66,20.71,20.42,20.43,6495862
GM,2016-06-20,29.62,30.03,29.59,29.65,12329065
GOOGL,2016-06-20,710.31,715.87,705.41,706.13,2282725
GOOG,2016-06-20,698.77,702.48,693.41,693.71,2082538
GPC,2016-06-20,97.9,98.35,97.53,97.61,399268
GPN,2016-06-20,75.02,75.85,74.5,75.1,1114174
GPS,2016-06-20,20.37,21.04,20.34,20.72,14453100
GRMN,2016-06-20,42.69,42.9,42.51,42.52,572147
GS,2016-06-20,148.5,150.5,147.58,147.75,3338934
GT,2016-06-20,27.72,28.07,27.53,27.56,2094895
GWW,2016-06-20,222.99,225.88,222.74,222.83,436237
HAL,2016-06-20,44.93,44.95,43.78,43.79,7630517
HAS,2016-06-20,86.75,87.1,86.05,86.15,601911
HBAN,2016-06-20,9.52,9.61,9.26,9.28,11976989
HBI,2016-06-20,26.54,27.09,26.53,26.77,3882184
HCA,2016-06-20,78.13,78.97,78.13,78.57,3305617
HCN,2016-06-20,74.5,74.51,73.21,73.29,2667072
HCP,2016-06-20,35.34,35.43,34.86,34.87,3916840
HD,2016-06-20,128.13,128.85,127.42,127.62,3880279
HES,2016-06-20,58.18,58.81,57.73,58.32,2825318
HIG,2016-06-20,44.62,44.93,44.055,44.1,1861184
HII,2016-06-20,161.44,162.18,160.47,160.63,234107
HOG,2016-06-20,45.84,47.25,45.8,46.31,2459514
HOLX,2016-06-20,34.61,34.77,33.98,34.14,3631231
HON,2016-06-20,117.3,118.53,116.63,117.06,2897290
HPE,2016-06-20,19.22,19.61,19.16,19.38,15869472
HPQ,2016-06-20,13.28,13.38,13.06,13.07,12433368
HP,2016-06-20,67.21,67.84,65.62,65.63,1188046
HRB,2016-06-20,23.5,23.54,22.74,22.76,4892709
HRL,2016-06-20,35.04,35.24,34.62,34.64,2366694
HRS,2016-06-20,83,83.54,82.76,83.17,1398141
HSIC,2016-06-20,87.235,87.95,87.005,87.415,1087162
HST,2016-06-20,16.58,16.85,16.51,16.55,9176404
HSY,2016-06-20,97.05,97.75,96.58,96.64,1225624
HUM,2016-06-20,188.71,191.65,188.0003,189.9,1935348
IBM,2016-06-20,152.6,154.67,152.52,153.61,3572102
ICE,2016-06-20,51.132,51.627,50.4,50.44,4078385
IDXX,2016-06-20,88.71,90.24,88.44,89.13,687544
IFF,2016-06-20,126.21,127.53,126.16,127,692639
ILMN,2016-06-20,139.15,141.65,138.01,140.1,1027367
INCY,2016-06-20,77.82,79.98,77.5,78.49,925114
INFO,2016-06-20,32.91,33.37,32.71,32.73,494213
INTC,2016-06-20,32.07,32.44,32.01,32.17,21961579
INTU,2016-06-20,106.33,107.74,106.05,107.35,1397697
IPG,2016-06-20,23.86,24.11,23.73,24.06,3433895
IP,2016-06-20,42.45,43.11,42.4177,42.68,2188296
IQV,2016-06-20,64.33,64.569,63.65,63.69,1065245
IRM,2016-06-20,38.25,38.49,38.06,38.11,1232891
IR,2016-06-20,65.99,66.59,65.92,65.97,1348439
ISRG,2016-06-20,216.1398,217.1398,215.302,216.0265,594369
ITW,2016-06-20,107.04,108.2025,106.7,106.73,1532510
IT,2016-06-20,99.84,100.43,99.3,99.47,356912
IVZ,2016-06-20,28.44,28.82,28.44,28.63,7407030
JBHT,2016-06-20,80.51,81.68,80.51,80.91,629411
JCI,2016-06-20,45.5183,45.8429,45.1308,45.1937,2521728
JEC,2016-06-20,51.96,52.48,51.91,52.39,711924
JNJ,2016-06-20,116.6,117.135,116.4297,116.54,5588202
JNPR,2016-06-20,23.44,23.55,23.2,23.22,2037637
JPM,2016-06-20,63.45,63.85,62.34,62.37,12213239
JWN,2016-06-20,38.09,38.269,37.65,37.71,2378723
KEY,2016-06-20,11.81,11.96,11.57,11.6,10528273
KHC,2016-06-20,85.49,86.5,85.2375,85.5,2854143
KIM,2016-06-20,29.58,29.71,29.44,29.47,1991535
KLAC,2016-06-20,73.3,74.01,73.28,73.65,1001155
KMB,2016-06-20,133.28,133.68,132.69,132.88,1464546
KMI,2016-06-20,18.32,18.37,18.01,18.1,16449771
KMX,2016-06-20,50.74,51.84,50.61,50.63,6156814
KORS,2016-06-20,50.89,51.08,50.01,50.04,2350142
KO,2016-06-20,45.09,45.31,44.96,44.98,10712366
KR,2016-06-20,35.3,35.67,34.71,34.71,9017936
KSS,2016-06-20,36.72,37.185,36.57,36.64,3545875
KSU,2016-06-20,88.98,90.64,88.98,89.33,1534553
K,2016-06-20,77.07,77.47,76.82,76.86,1478273
LB,2016-06-20,68.76,69.03,67.74,67.82,1896775
LEG,2016-06-20,50.59,50.86,50.41,50.46,523636
LEN,2016-06-20,45.9118,46.3921,45.7353,45.7451,2706923
LH,2016-06-20,128.25,129.15,126.945,127.51,1765139
LKQ,2016-06-20,32.91,33.23,32.85,32.89,1723885
LLL,2016-06-20,145.31,145.84,143.21,143.37,898005
LLY,2016-06-20,74.45,74.7,73.22,73.28,3640098
LMT,2016-06-20,239.2,239.8,237.8601,238.64,1067027
LNC,2016-06-20,43.09,43.58,42.56,42.6,1728937
LNT,2016-06-20,38.93,39.09,38.4801,38.89,1033736
LOW,2016-06-20,78.94,79.505,78.51,78.59,4146570
LRCX,2016-06-20,83.97,84.75,83.57,84.28,2642728
LUK,2016-06-20,17.28,17.37,17.08,17.09,1427362
LUV,2016-06-20,40.05,40.48,39.9,40.02,4190635
LYB,2016-06-20,80.88,82.6,79.58,79.61,4025724
L,2016-06-20,40.52,40.72,40.01,40.04,951959
MAA,2016-06-20,102.18,103.17,101.37,101.48,352366
MAC,2016-06-20,80.57,81.26,80.53,80.62,947466
MAR,2016-06-20,67.16,68.46,67.058,67.84,3090967
MAS,2016-06-20,31.25,31.77,31.22,31.37,3037686
MAT,2016-06-20,32.07,32.91,32.05,32.42,3542515
MA,2016-06-20,94.5,95.18,94.2501,94.35,4949547
MCD,2016-06-20,123.32,124.08,123.2742,123.42,5951035
MCHP,2016-06-20,51.85,52.3,51.57,51.87,1763812
MCK,2016-06-20,179.94,181.43,179.3,179.87,1470601
MCO,2016-06-20,98.26,99.755,98.22,98.65,851827
MDLZ,2016-06-20,44.55,44.92,44.21,44.23,5726103
MDT,2016-06-20,85,85.34,84.35,84.47,4919914
MET,2016-06-20,43.15,43.43,42.49,42.52,5224920
MGM,2016-06-20,25.08,25.12,24.26,24.28,7619450
MHK,2016-06-20,195.01,198.375,192.76,195.66,367466
MKC,2016-06-20,100.5,101.32,100.14,100.18,489144
MLM,2016-06-20,184.5,186.84,183.84,184.12,752480
MMC,2016-06-20,66.64,66.965,66.39,66.47,1581783
MMM,2016-06-20,170.9,172.799,170.53,171.23,2162785
MNST,2016-06-20,52.1999,52.4233,51.9933,52.0566,5919900
MON,2016-06-20,109.4,109.63,108.58,108.71,2225207
MOS,2016-06-20,27.07,27.73,26.85,26.88,5225574
MO,2016-06-20,65.77,66.18,65.5688,65.88,5787250
MPC,2016-06-20,34,34.65,33.61,34.59,6165645
MRK,2016-06-20,56.34,56.6,56.12,56.14,8698721
MRO,2016-06-20,13.85,14.73,13.83,14.48,39534040
MSFT,2016-06-20,50.64,50.83,50.03,50.07,35607946
MSI,2016-06-20,67.93,68.59,67.85,68.35,3958027
MS,2016-06-20,25.88,26.3,25.85,25.9,17426373
MTB,2016-06-20,118.67,120,117.25,117.4,937856
MTD,2016-06-20,374.12,377.74,374.12,375.99,107874
MU,2016-06-20,12.51,12.66,12.29,12.32,21481659
MYL,2016-06-20,45.66,46.21,45.09,45.38,3812650
M,2016-06-20,33.6,33.77,33.165,33.21,5676855
NAVI,2016-06-20,12.37,12.46,12.2,12.26,1747230
NBL,2016-06-20,37.7,37.84,36.73,36.75,3250871
NCLH,2016-06-20,44.01,44.92,44.01,44.22,1035328
NDAQ,2016-06-20,64.61,64.8789,63.05,63.09,915761
NEE,2016-06-20,124.9,125.1,123.21,124.24,1628450
NEM,2016-06-20,34.69,35.49,34.54,35.33,8017141
NFLX,2016-06-20,95.22,95.88,93.65,93.8,9026376
NFX,2016-06-20,40.89,40.97,39.945,40.13,3963965
NI,2016-06-20,25.27,25.36,24.975,25.09,3059648
NKE,2016-06-20,54.23,55.15,54.23,54.36,8429371
NLSN,2016-06-20,53.94,54.21,53.565,53.6,1387953
NOC,2016-06-20,216.1,216.79,214.96,215.16,652563
NOV,2016-06-20,35.67,35.95,35.11,35.16,3685563
NRG,2016-06-20,14.44,14.72,14.24,14.25,3950390
NSC,2016-06-20,86.21,86.99,85.48,85.65,1777206
NTAP,2016-06-20,25.17,25.48,25.05,25.31,2835958
NTRS,2016-06-20,70.73,71.05,69.45,69.49,1299553
NUE,2016-06-20,51.15,51.845,51.07,51.3,2320029
NVDA,2016-06-20,47.47,48.17,47.44,47.56,7344230
NWL,2016-06-20,48.85,49.21,48.51,48.61,3318896
NWSA,2016-06-20,11.41,11.55,11.31,11.41,2343754
NWS,2016-06-20,11.78,11.89,11.7,11.77,446003
OKE,2016-06-20,46.3,46.66,45.89,46.04,3649251
OMC,2016-06-20,82.33,83.16,82.21,82.95,1252450
ORCL,2016-06-20,39.9,40.35,39.7,39.73,17149197
ORLY,2016-06-20,261.82,264.77,259.595,261.64,491846
OXY,2016-06-20,75.98,76.66,75.7,76.1,3698005
O,2016-06-20,64.3,64.42,63.43,63.75,1813049
PAYX,2016-06-20,55.13,55.639,55.1,55.26,1548851
PBCT,2016-06-20,15.41,15.58,15.31,15.32,2214082
PCAR,2016-06-20,55.11,55.78,54.9201,54.93,1608428
PCG,2016-06-20,63.01,63.02,62.11,62.57,2705644
PCLN,2016-06-20,1323.64,1359.9,1322.3,1341.96,723182
PDCO,2016-06-20,47.79,48.46,47.51,48.06,932225
PEG,2016-06-20,44.8,45,44.14,44.37,3079698
PEP,2016-06-20,104.07,104.68,103.35,103.37,3567059
PFE,2016-06-20,34.48,34.7,34.18,34.5,22594776
PFG,2016-06-20,42.89,43.58,42.865,42.89,1446183
PGR,2016-06-20,32.06,32.265,31.82,31.85,2490080
PG,2016-06-20,83.52,83.7,83.03,83.04,6164326
PHM,2016-06-20,19.28,19.43,19.08,19.09,3990487
PH,2016-06-20,113.84,115.31,113.46,113.78,900178
PKG,2016-06-20,66.52,67.9,66.52,67.57,1045638
PKI,2016-06-20,53,53.69,52.95,53.15,469827
PLD,2016-06-20,50.27,50.74,49.885,49.89,3258335
PM,2016-06-20,101.3,101.91,101.18,101.56,5045279
PNC,2016-06-20,85.22,85.74,83.85,84.02,4684886
PNR,2016-06-20,62.26,62.7,62.03,62.28,1798574
PNW,2016-06-20,77.76,77.93,76.6,77.48,724460
PPG,2016-06-20,109.28,109.73,108.32,108.42,1227922
PPL,2016-06-20,39.16,39.82,39.065,39.68,7514728
PRGO,2016-06-20,99,99.41,95.93,96.75,4870167
PRU,2016-06-20,73.63,74.62,73.16,73.21,2812675
PSA,2016-06-20,242.71,245.13,240.58,240.95,953133
PSX,2016-06-20,79.53,80.24,78.96,79.06,2748324
PVH,2016-06-20,99.05,101.85,99.04,100.44,962611
PWR,2016-06-20,23.58,23.755,23.43,23.44,1150672
PXD,2016-06-20,156.74,156.97,153.51,153.95,2714427
PX,2016-06-20,113.35,114.3,112.46,112.62,1401548
PYPL,2016-06-20,37.28,37.76,36.82,36.86,7789608
QCOM,2016-06-20,54.17,54.66,53.86,53.89,8680761
QRVO,2016-06-20,55.52,56.75,54.93,55.98,1459424
RCL,2016-06-20,76.11,76.89,75.75,76.13,2017099
REGN,2016-06-20,359.52,362.98,352.05,352.66,783990
REG,2016-06-20,79.49,80,78.97,79.02,705358
RE,2016-06-20,176.52,177.29,174.77,175.09,290934
RF,2016-06-20,9.31,9.415,9.16,9.17,12534901
RHI,2016-06-20,39.3,39.82,39.25,39.44,1061388
RHT,2016-06-20,78.05,79.46,77.99,78.88,1892683
RJF,2016-06-20,53.23,53.65,52.605,52.66,461843
RL,2016-06-20,96.77,97.81,95.69,96.2,1150062
RMD,2016-06-20,59.04,59.92,59.04,59.85,564261
ROK,2016-06-20,118.41,119.64,117.83,118,715819
ROP,2016-06-20,169.79,171.34,169.79,170.46,450620
ROST,2016-06-20,54.7,55.25,54.16,54.2,2152680
RRC,2016-06-20,45.13,45.77,44.41,45.23,2960620
RSG,2016-06-20,49.43,49.58,49.28,49.45,1494610
RTN,2016-06-20,135.85,136,134.52,134.8,1731809
SBAC,2016-06-20,101.27,102.78,100.91,102.08,655830
SBUX,2016-06-20,55.77,56.28,55.38,55.38,7286681
SCG,2016-06-20,71.66,71.74,70.86,71.36,1211180
SCHW,2016-06-20,28.97,29.29,28.595,28.65,9790167
SEE,2016-06-20,47.52,47.97,47.01,47.08,2150983
SHW,2016-06-20,291.21,293,289.31,289.56,541926
SIG,2016-06-20,85.82,89.465,85.82,86.01,2802002
SJM,2016-06-20,144.98,146.22,144.98,145.16,994971
SLB,2016-06-20,78.88,79.12,77.52,77.59,5257232
SLG,2016-06-20,101.19,103.41,101.1,102.25,1026346
SNA,2016-06-20,154.57,156.27,153.68,154.2,280605
SNI,2016-06-20,64.75,65.66,64.75,65.09,812046
SNPS,2016-06-20,52.81,53.48,52.57,53.12,1124472
SO,2016-06-20,51,51.15,50.42,50.94,5473686
SPGI,2016-06-20,108.17,109.22,107.25,107.31,1388979
SPG,2016-06-20,207.91,209.77,206.44,206.96,1214391
SRCL,2016-06-20,102.47,103,101.6,101.97,679157
SRE,2016-06-20,110.02,110.4,108.99,109.31,1146454
STI,2016-06-20,42.05,42.51,41.56,41.64,4138357
STT,2016-06-20,58.89,59.73,58.59,58.65,3799411
STX,2016-06-20,23.53,23.9862,23.3,23.43,4353930
STZ,2016-06-20,155.86,156.17,154.33,154.33,1421518
SWKS,2016-06-20,64.95,66.62,64.74,65.95,3590147
SWK,2016-06-20,113.78,115.155,112.86,114.34,1155280
SYF,2016-06-20,26.02,26.03,25.32,25.55,18357539
SYK,2016-06-20,115.55,116.99,115.5,116.09,1604069
SYMC,2016-06-20,20.6,20.96,20.4216,20.47,24091130
SYY,2016-06-20,50.18,50.4,49.88,49.95,3922292
TAP,2016-06-20,101.71,102.13,101.05,101.05,1068889
TDG,2016-06-20,262.5,263.37,261.14,261.47,420127
TEL,2016-06-20,61.44,62.22,61.3,61.49,1326992
TGT,2016-06-20,68.11,68.89,67.99,67.99,4327150
TIF,2016-06-20,62.25,62.61,61.656,61.75,1735004
TJX,2016-06-20,76.35,77.185,76.35,76.61,3155866
TMK,2016-06-20,60.86,61.39,60.68,60.72,590610
TMO,2016-06-20,147.72,149.2,147.55,148.37,1264358
TPR,2016-06-20,39.23,39.76,39.2,39.4,2447386
TRIP,2016-06-20,63.98,65.75,63.62,64.66,2160949
TROW,2016-06-20,72.37,73.07,72.14,72.21,1104881
TRV,2016-06-20,112.63,113.59,112.51,112.61,1171220
TSCO,2016-06-20,92.49,93.99,92.46,92.53,781196
TSN,2016-06-20,61.52,62.06,61.28,61.29,2757603
TSS,2016-06-20,52.94,53.67,52.925,53.02,786410
TWX,2016-06-20,73.02,73.168,72.535,72.64,3422650
TXN,2016-06-20,62.43,62.59,61.96,62.01,4023604
TXT,2016-06-20,38.72,39.26,38.64,38.85,1006357
T,2016-06-20,41.04,41.05,40.53,40.78,20229718
UAA,2016-06-20,37.9,38.48,37.8,38.11,6964047
UAL,2016-06-20,43.07,44.03,43,43.4,4427783
UA,2016-06-20,34.71,35.17,34.65,34.77,845879
UDR,2016-06-20,35.09,35.45,34.78,34.88,2337703
UHS,2016-06-20,132.58,134.46,132.46,132.64,312122
ULTA,2016-06-20,240.75,241.88,239.18,240.2,647220
UNH,2016-06-20,139.22,139.84,138.14,138.52,3731651
UNM,2016-06-20,34.42,34.72,34.13,34.16,1407207
UNP,2016-06-20,88.36,89.25,87.98,88.09,4312068
UPS,2016-06-20,105.32,106.7025,105.31,106.1,3223846
URI,2016-06-20,69.5,70.1,68.83,68.85,1958986
USB,2016-06-20,41.75,42,41.16,41.22,5766545
UTX,2016-06-20,102.02,102.86,101.66,101.7,4447854
VAR,2016-06-20,81.6,82.23,81.58,81.68,693768
VFC,2016-06-20,64.2,65.1,64.13,64.52,2155363
VIAB,2016-06-20,44.63,45.71,44.6011,44.85,4583825
VLO,2016-06-20,52.24,52.64,51.58,51.68,4519994
VMC,2016-06-20,115.68,116.32,114.725,115.22,1020905
VNO,2016-06-20,98.73,99.42,96.74,96.84,1579357
VRSK,2016-06-20,78.51,79.25,78.5,78.92,475722
VRSN,2016-06-20,85.05,86.25,84.73,85.68,401146
VRTX,2016-06-20,87.74,89.01,86.52,86.72,1273069
VTR,2016-06-20,70,70.31,69.05,69.12,1822279
VZ,2016-06-20,54,54.19,53.43,53.76,14344319
V,2016-06-20,78.3,78.38,77.32,77.34,9957495
WAT,2016-06-20,136.07,137.59,135.52,136.46,379853
WBA,2016-06-20,83.37,84.46,82.77,82.93,5121368
WDC,2016-06-20,48.04,48.84,47.6,47.61,4669085
WEC,2016-06-20,63.3,63.34,62.25,62.94,1641179
WFC,2016-06-20,47.49,47.9,46.92,46.93,19490106
WHR,2016-06-20,177.36,180.42,177.36,177.73,720792
WLTW,2016-06-20,126.51,128.26,126.09,126.27,550338
WMB,2016-06-20,22.69,22.91,21.65,22.32,17733725
WMT,2016-06-20,71.31,71.78,71.05,71.1,7142522
WM,2016-06-20,62.9,62.92,62.53,62.57,1803114
WRK,2016-06-20,40.5,41.17,39.78,40.75,2236527
WU,2016-06-20,19.31,19.37,18.94,19,5283819
WYNN,2016-06-20,104.02,105.69,100.1375,100.29,2839701
WYN,2016-06-20,71.03,71.4992,70.69,70.95,1319284
WY,2016-06-20,29.12,29.25,28.87,29.02,5637721
XEC,2016-06-20,117.14,117.54,115.69,116.41,1142557
XEL,2016-06-20,42.88,42.95,42.27,42.75,3008956
XLNX,2016-06-20,47.01,47.24,46.435,46.5,2020087
XL,2016-06-20,32.62,33.03,32.415,32.43,2001224
XOM,2016-06-20,91.29,91.59,91.07,91.12,9388528
XRAY,2016-06-20,63.99,64.415,63.31,63.32,1815764
XRX,2016-06-20,39.68,39.96,39.12,39.16,1027809
XYL,2016-06-20,46.1,46.6699,45.95,46.1,1183419
YUM,2016-06-20,84.51,85.3428,84.03,84.05,2917564
ZBH,2016-06-20,117.51,119.04,117.33,117.65,2626610
ZION,2016-06-20,27.17,27.42,26.61,26.67,2589684
ZTS,2016-06-20,47.01,47.305,46.83,46.91,2543883
AAL,2016-06-21,30.29,30.39,29.69,30.02,8922946
AAPL,2016-06-21,94.94,96.35,94.676,95.91,35546358
AAP,2016-06-21,155.56,156.31,153.89,154.44,806759
ABBV,2016-06-21,60.2,60.4,59.75,59.98,6366529
ABC,2016-06-21,76.49,76.7805,76.05,76.57,1277332
ABT,2016-06-21,38,38.18,37.7,37.73,8841062
ACN,2016-06-21,119.61,119.84,119.2,119.43,2040394
ADBE,2016-06-21,98.64,99.92,98.13,99.72,6505094
ADI,2016-06-21,56.99,57.16,56.65,57.06,1243623
ADM,2016-06-21,42.6,42.64,41.79,41.94,4071222
ADP,2016-06-21,89.3,89.52,88.92,89.34,1725600
ADSK,2016-06-21,57.76,58.2,57.39,58.07,1078406
ADS,2016-06-21,200.16,201.64,194.15,200.01,2060596
AEE,2016-06-21,51.26,51.6,50.9912,51.37,1004389
AEP,2016-06-21,66.93,67.15,66.4,66.77,1383668
AES,2016-06-21,11.87,12.08,11.785,12.01,6218865
AET,2016-06-21,123.07,123.07,121.07,121.09,2279524
AFL,2016-06-21,70.05,70.62,69.88,70.55,2010932
AGN,2016-06-21,237.12,238.26,229.94,231.55,3164976
AIG,2016-06-21,54.04,54.06,53.56,53.79,5382669
AIV,2016-06-21,41.55,41.86,41.55,41.74,1184056
AIZ,2016-06-21,86.05,86.4,85.54,85.86,446555
AJG,2016-06-21,46.85,47.06,46.67,46.79,1304830
AKAM,2016-06-21,54.42,54.74,54.14,54.7,1132152
ALB,2016-06-21,82.95,83.84,82,83.62,1204115
ALGN,2016-06-21,79.51,79.94,78.94,79.34,627290
ALK,2016-06-21,60.11,61.43,59.79,60.46,1842700
ALLE,2016-06-21,68.94,69.25,68.55,69.02,587450
ALL,2016-06-21,66.83,67,66.57,66.8,1306211
ALXN,2016-06-21,124.57,124.83,122.65,124.14,2691077
AMAT,2016-06-21,23.69,23.92,23.64,23.83,7720110
AMD,2016-06-21,5.1,5.5,5.09,5.45,35864591
AME,2016-06-21,46.97,47.06,46.36,46.4,1336625
AMGN,2016-06-21,151.14,151.47,148.5,149.42,2622241
AMG,2016-06-21,154.18,154.6,152.75,153.21,350309
AMP,2016-06-21,98.94,99.06,98.1,98.69,746109
AMT,2016-06-21,107.91,109.79,107.638,109.44,2071324
AMZN,2016-06-21,715.72,718.4,712.721,715.82,2137534
ANDV,2016-06-21,75.32,77.35,73.84,77.06,1991091
ANSS,2016-06-21,89.17,90.55,89.15,89.63,821103
ANTM,2016-06-21,133.37,133.43,131.35,131.45,2065687
AON,2016-06-21,107.98,108.33,107.59,107.8,815179
AOS,2016-06-21,42.66,42.875,42.305,42.4,1197892
APA,2016-06-21,54.82,57,54.27,56.63,2897007
APC,2016-06-21,54.74,55.75,54.24,55.51,2216471
APD,2016-06-21,144.26,144.46,142.54,143.15,1111744
APH,2016-06-21,58.43,58.685,58.17,58.28,729104
ARE,2016-06-21,97.95,98.738,97.61,97.92,510110
ARNC,2016-06-21,29.19,29.7,29.01,29.58,4544631
ATVI,2016-06-21,38.75,39.23,38.56,38.66,7156128
AVB,2016-06-21,174.11,175.48,174.11,175.07,686446
AVGO,2016-06-21,157.61,158.4,155.61,155.81,1612638
AVY,2016-06-21,76.48,76.77,76.2501,76.33,518682
AWK,2016-06-21,77.8,78.55,77.36,78.15,1250834
AXP,2016-06-21,62.3,62.48,61.75,62.29,3360641
AYI,2016-06-21,249.69,251.42,249.69,250.21,254349
AZO,2016-06-21,749.13,751.67,744.36,748.74,194593
A,2016-06-21,46.21,46.33,45.76,46.16,2112964
BAC,2016-06-21,13.615,13.65,13.445,13.62,73810799
BAX,2016-06-21,45.05,45.11,44.59,45.01,2810468
BA,2016-06-21,133.19,133.28,131.485,131.52,2841092
BBT,2016-06-21,35.87,36.06,35.54,35.99,3597577
BBY,2016-06-21,30.46,30.59,30.01,30.06,4067183
BDX,2016-06-21,168.55,170.68,168.55,170.02,1368310
BEN,2016-06-21,33.82,34,33.575,33.81,1895985
BF.B,2016-06-21,49.165,49.165,48.77,48.9,1078186
BIIB,2016-06-21,238,238.99,232.99,233,1955884
BK,2016-06-21,40.69,40.69,40.32,40.44,3700888
BLK,2016-06-21,349.11,350.59,346.51,348,343241
BLL,2016-06-21,36.005,36.25,35.97,35.995,2966970
BMY,2016-06-21,71.16,71.5,70.36,71.25,6450861
BRK.B,2016-06-21,142.06,143.63,141.85,143.53,3677391
BSX,2016-06-21,22.97,23.02,22.675,22.76,9824932
BWA,2016-06-21,34.14,34.14,32.99,33.35,3184584
BXP,2016-06-21,127.58,128.43,127.12,127.59,538037
CAG,2016-06-21,47.2,47.565,47.2,47.46,2204451
CAH,2016-06-21,76.82,77.06,76.31,76.89,1855021
CAT,2016-06-21,76.45,76.9,76.01,76.49,3292083
CA,2016-06-21,33.04,33.19,32.96,33.1,1777004
CBG,2016-06-21,29.47,29.54,29.01,29.1,2208928
CBOE,2016-06-21,63.27,63.6,62.94,63.22,365028
CBS,2016-06-21,54.03,54.09,52.82,53.44,3064349
CB,2016-06-21,125.33,125.83,124.73,125.48,1045611
CCI,2016-06-21,94.6,95.52,94.6,95.37,1682270
CCL,2016-06-21,48.75,49,48.59,48.65,3073636
CDNS,2016-06-21,24.49,24.67,24.395,24.44,2186946
CELG,2016-06-21,99.54,99.8,96.31,96.86,8436974
CERN,2016-06-21,54,54.97,53.8,54.81,2766254
CFG,2016-06-21,21.33,21.59,21.06,21.55,6220181
CF,2016-06-21,27.87,28.045,27.15,27.31,4617895
CHD,2016-06-21,49.765,49.985,49.495,49.835,924818
CHK,2016-06-21,4.54,4.65,4.48,4.62,33027938
CHRW,2016-06-21,72.46,72.55,71.56,72.09,930865
CHTR,2016-06-21,220.35,223,220.08,222.81,1655166
CINF,2016-06-21,69.81,70.45,69.77,70.4,488067
CI,2016-06-21,127.85,128.25,126.74,127.79,1077054
CLX,2016-06-21,132.82,133.8699,132.5296,133.1,830366
CL,2016-06-21,72.03,72.14,71.73,71.8,3072121
CMA,2016-06-21,42.6,42.74,41.85,42.47,1372276
CMCSA,2016-06-21,31.235,31.4,31.025,31.27,17769772
CME,2016-06-21,94.41,94.75,93.49,93.49,1761788
CMG,2016-06-21,399.37,399.66,387.89,391.96,1050020
CMI,2016-06-21,115.57,115.765,113.82,115.36,1216628
CMS,2016-06-21,43.57,43.92,43.29,43.71,1809355
CNC,2016-06-21,69.24,69.24,68.31,69.11,2023674
CNP,2016-06-21,23.23,23.67,23.1,23.5,3439187
COF,2016-06-21,64.92,64.99,63.55,64.25,4495985
COG,2016-06-21,24.98,25.59,24.98,25.47,2784985
COL,2016-06-21,87.03,87.19,85.9,85.94,587606
COO,2016-06-21,165,166.65,164.77,165.56,422543
COP,2016-06-21,44.58,45.075,44.25,44.8,6783276
COST,2016-06-21,157.07,157.9,156.66,157.2,1909688
COTY,2016-06-21,26.3,26.835,26.235,26.37,941719
CPB,2016-06-21,62.65,63.21,62.49,62.85,1161857
CRM,2016-06-21,81.57,81.87,81.23,81.63,3184235
CSCO,2016-06-21,28.97,29,28.73,28.77,19098634
CSRA,2016-06-21,22.97,23.8,22.97,23.7,1375820
CSX,2016-06-21,26.73,26.835,26.35,26.63,7624066
CTAS,2016-06-21,94.66,94.78,94.05,94.5,283719
CTL,2016-06-21,27.64,28.195,27.56,28.08,4730413
CTSH,2016-06-21,61.46,61.85,61.19,61.6,3178880
CTXS,2016-06-21,85.54,85.8,84.88,85.24,1084890
CVS,2016-06-21,93.47,93.95,92.84,93.21,6653097
CVX,2016-06-21,102.69,103.45,102.27,103.24,4938680
CXO,2016-06-21,122.07,125.85,121.21,125.55,1130165
C,2016-06-21,43.17,43.21,42.47,42.92,14714924
DAL,2016-06-21,38.67,39,38.05,38.67,11997894
DE,2016-06-21,85.39,85.4,84.04,84.09,3536050
DFS,2016-06-21,53.4,53.61,52.89,53.28,2518710
DGX,2016-06-21,78.18,78.215,77.35,77.87,884206
DG,2016-06-21,91.17,92.21,91.03,91.46,2510470
DHI,2016-06-21,31.37,31.5223,30.7,31.01,2541779
DHR,2016-06-21,99.14,99.29,98.71,99.03,1651719
DISCA,2016-06-21,26.16,26.16,25.4,25.76,3252990
DISCK,2016-06-21,25,25.0661,24.41,24.66,1210086
DISH,2016-06-21,53.31,53.44,52.12,53.09,2916178
DIS,2016-06-21,99.73,99.79,98.77,98.82,5202527
DLR,2016-06-21,102.44,104.25,102.44,104.01,1337921
DLTR,2016-06-21,92.31,93.33,92.18,92.63,1576204
DOV,2016-06-21,71,71.15,70.275,70.82,927563
DPS,2016-06-21,92.38,92.89,92.0601,92.37,631715
DRE,2016-06-21,25.64,25.79,25.54,25.67,3094579
DRI,2016-06-21,67.58,67.71,67.02,67.2,1586234
DTE,2016-06-21,93.91,94.61,93.35,94.03,614083
DUK,2016-06-21,81.67,82.51,81.48,82,2042627
DVA,2016-06-21,76.11,76.11,75.41,75.65,565459
DVN,2016-06-21,37.17,38.4199,36.76,38.19,7597405
D,2016-06-21,74.26,74.58,73.8,74.35,2809722
EA,2016-06-21,75.25,76.07,75.07,75.51,2072319
EBAY,2016-06-21,24.54,24.765,24.45,24.7,7863146
ECL,2016-06-21,119.33,119.83,118.93,119.43,608346
ED,2016-06-21,77.37,77.53,76.84,77.17,1364649
EFX,2016-06-21,124.43,125.34,124.205,124.96,462280
EIX,2016-06-21,73.93,74.56,73.597,74.12,1151037
EL,2016-06-21,93.3,93.69,92.76,93.1,1564222
EMN,2016-06-21,72.21,72.26,71.24,72.07,1146116
EMR,2016-06-21,53.34,53.54,52.75,53.15,3120139
EOG,2016-06-21,82.99,85.22,82.83,84.91,3539802
EQIX,2016-06-21,374.66,380.26,374.66,379.51,553784
EQR,2016-06-21,66.01,66.23,65.73,66,2493815
EQT,2016-06-21,77.25,78.77,77.12,78.68,1395700
ESRX,2016-06-21,74.43,74.96,74.05,74.75,3840117
ESS,2016-06-21,219.47,220.775,218.9,219.88,282205
ES,2016-06-21,56.81,57.35,56.53,57.03,1205792
ETFC,2016-06-21,25.34,25.3787,24.975,25.07,1528674
ETN,2016-06-21,62.25,62.5,61.465,61.85,1566384
ETR,2016-06-21,77.99,78.41,77.67,77.95,1167817
EW,2016-06-21,99.44,99.9,98.35,98.57,1246992
EXC,2016-06-21,34.47,34.94,34.23,34.76,3565047
EXPD,2016-06-21,48.73,48.75,48.28,48.57,1763863
EXPE,2016-06-21,107.22,107.6,106.32,107.37,1168757
EXR,2016-06-21,87.4,88,87.23,87.32,571837
FAST,2016-06-21,45.04,45.36,44.67,44.96,1820680
FBHS,2016-06-21,57.64,57.905,57.3,57.57,734941
FB,2016-06-21,114.12,115.2142,113.97,114.38,19166269
FCX,2016-06-21,11.48,11.66,11.25,11.61,28845014
FDX,2016-06-21,164.55,164.78,163.21,163.95,1933259
FE,2016-06-21,33.74,33.8701,33.22,33.54,4035439
FFIV,2016-06-21,119.34,119.69,118.33,119.29,514731
FISV,2016-06-21,105.35,105.9,105.03,105.44,869882
FIS,2016-06-21,73.12,73.56,72.74,73.29,2600317
FITB,2016-06-21,18.45,18.54,18.2,18.41,10842748
FLIR,2016-06-21,30.82,31.02,30.68,30.9,553067
FLR,2016-06-21,51.58,51.68,50.96,51.33,805118
FLS,2016-06-21,50.31,50.39,49.57,49.78,1010880
FL,2016-06-21,53.89,54.31,53.54,53.96,1438488
FMC,2016-06-21,48.62,48.62,47.76,48.23,1664282
FOXA,2016-06-21,29.16,29.21,28.72,28.8,5265782
FOX,2016-06-21,28.95,28.99,28.55,28.59,1965322
FRT,2016-06-21,156.67,157.71,156.01,157.09,248678
FTI,2016-06-21,27.35,27.7,27.03,27.59,2904259
F,2016-06-21,13.44,13.44,13.18,13.22,36721839
GD,2016-06-21,141.22,141.58,139.41,139.41,1597285
GE,2016-06-21,30.88,31.01,30.87,30.94,36034262
GGP,2016-06-21,28.5,28.83,28.45,28.74,3178926
GILD,2016-06-21,83.35,83.44,81.43,81.79,8411995
GIS,2016-06-21,66.07,66.66,65.99,66.52,3132768
GLW,2016-06-21,20.46,20.5,20.34,20.37,5332730
GM,2016-06-21,29.64,29.77,29.43,29.51,10318009
GOOGL,2016-06-21,710.05,715.38,704.66,708.88,1515918
GOOG,2016-06-21,698.4,702.77,692.01,695.94,1465634
GPC,2016-06-21,97.82,97.83,97.26,97.55,384778
GPN,2016-06-21,75.22,75.54,74.58,74.88,967269
GPS,2016-06-21,20.7,20.7,20.2403,20.55,5652150
GRMN,2016-06-21,42.58,42.68,42.3,42.51,526240
GS,2016-06-21,148.5,148.83,147.12,148.35,2424787
GT,2016-06-21,27.54,27.54,27.055,27.23,2270867
GWW,2016-06-21,223.15,224.3,222.24,222.89,403512
HAL,2016-06-21,43.92,44.87,43.71,44.62,9233865
HAS,2016-06-21,86.28,86.82,85.69,85.82,972315
HBAN,2016-06-21,9.3,9.33,9.1,9.26,14464147
HBI,2016-06-21,26.73,26.82,26.57,26.63,2582428
HCA,2016-06-21,78.88,79.18,78.04,78.75,2009644
HCN,2016-06-21,73.38,73.76,72.81,73.43,2089951
HCP,2016-06-21,34.98,35.17,34.775,35.01,2957892
HD,2016-06-21,127.96,128.3114,127.285,127.74,3600869
HES,2016-06-21,58.12,58.82,57.5,58.7,2241914
HIG,2016-06-21,44.34,44.495,44.02,44.22,1419806
HII,2016-06-21,161.3,161.9995,160.46,161.3,280500
HOG,2016-06-21,46.2,46.34,45.86,46.16,1347879
HOLX,2016-06-21,34.23,34.4,33.87,33.88,2208209
HON,2016-06-21,117.48,117.62,116.96,117.3,2319367
HPE,2016-06-21,19.41,19.85,19.26,19.76,11557672
HPQ,2016-06-21,13.13,13.36,13.06,13.33,13198707
HP,2016-06-21,65.92,67.51,65.26,66.98,1715500
HRB,2016-06-21,22.82,22.82,22.44,22.59,4311217
HRL,2016-06-21,34.68,35.1,34.5601,34.92,3015550
HRS,2016-06-21,83.05,83.97,83.05,83.5,1239903
HSIC,2016-06-21,87.6,87.695,87.125,87.355,849752
HST,2016-06-21,16.58,16.76,16.455,16.65,9840518
HSY,2016-06-21,96.95,97.55,96.79,97.46,1333941
HUM,2016-06-21,190.73,190.7572,188.68,190.07,1236560
IBM,2016-06-21,154.16,154.5689,153.69,154.05,2760344
ICE,2016-06-21,50.494,50.694,50.14,50.192,3463780
IDXX,2016-06-21,89.13,89.82,88.83,89.66,584387
IFF,2016-06-21,127.59,127.9299,127.05,127.28,431882
ILMN,2016-06-21,140.31,140.87,137.53,139.05,1008205
INCY,2016-06-21,78.84,79.4,76.04,77.6,1301253
INFO,2016-06-21,32.86,33.07,32.56,32.66,272484
INTC,2016-06-21,32.26,32.375,32.09,32.32,15476450
INTU,2016-06-21,107.63,108.24,107.11,107.9,1817610
IPG,2016-06-21,24.06,24.21,23.89,24.18,4437940
IP,2016-06-21,42.85,42.87,42.43,42.45,1729255
IQV,2016-06-21,64.01,64.1,63.66,63.83,967247
IRM,2016-06-21,38.26,38.4,38.05,38.23,1070933
IR,2016-06-21,65.93,66.1,65.36,65.4,1109647
ISRG,2016-06-21,216.0798,216.9998,214.3666,215.0565,661557
ITW,2016-06-21,106.64,106.74,105.97,106.07,1180207
IT,2016-06-21,99.87,99.94,98.58,98.6,643767
IVZ,2016-06-21,28.73,28.845,28.51,28.65,4109077
JBHT,2016-06-21,77.68,80.82,77.45,80.13,1116917
JCI,2016-06-21,45.2356,45.4974,45.0785,45.2146,2623586
JEC,2016-06-21,52.28,52.365,51.79,52.2,589213
JNJ,2016-06-21,116.99,117.15,116.18,116.18,5493490
JNPR,2016-06-21,22.8,23.28,22.7,23.22,4366811
JPM,2016-06-21,62.73,63,62.14,62.95,11611632
JWN,2016-06-21,37.95,38.23,37.68,37.75,2616137
KEY,2016-06-21,11.65,11.69,11.46,11.63,10815279
KHC,2016-06-21,85.54,86.44,85.49,85.69,1953719
KIM,2016-06-21,29.45,29.77,29.375,29.66,1839019
KLAC,2016-06-21,73.75,74.05,73.66,73.86,1232829
KMB,2016-06-21,133.31,133.71,133,133.04,984395
KMI,2016-06-21,18.04,18.95,18.03,18.79,26358058
KMX,2016-06-21,49.11,49.6399,47.9,48.14,9808106
KORS,2016-06-21,50.33,50.74,49.89,50.66,2973080
KO,2016-06-21,45.16,45.28,45,45.13,7919395
KR,2016-06-21,34.75,34.82,34.275,34.47,13322825
KSS,2016-06-21,36.8,36.9999,36.35,36.84,1772483
KSU,2016-06-21,87.99,90.15,86.0925,89.68,1436135
K,2016-06-21,77.12,77.71,76.96,77.33,1735396
LB,2016-06-21,68.05,68.55,67.48,68.19,2187304
LEG,2016-06-21,50.61,50.66,50.16,50.41,516943
LEN,2016-06-21,47.0882,47.2353,44.6765,45.2353,6200026
LH,2016-06-21,127.52,128.84,127.12,128.23,780816
LKQ,2016-06-21,32.92,33.23,32.56,32.77,1448929
LLL,2016-06-21,143.42,144.04,143.13,143.73,717761
LLY,2016-06-21,73.7,73.8,72.53,72.57,6000030
LMT,2016-06-21,239.49,239.85,238.31,238.55,928324
LNC,2016-06-21,42.78,42.93,42.17,42.58,1553752
LNT,2016-06-21,38.97,39.25,38.645,39.05,1313659
LOW,2016-06-21,78.65,78.83,78.08,78.33,3764963
LRCX,2016-06-21,84.68,85,84.0676,84.66,1330147
LUK,2016-06-21,17.13,17.17,16.97,17.03,1525047
LUV,2016-06-21,40.47,40.875,39.98,40.52,6376269
LYB,2016-06-21,79.86,80.27,78.5,78.91,3326790
L,2016-06-21,40.22,40.43,39.972,40.34,1128729
MAA,2016-06-21,101.51,102.28,101.51,101.76,249306
MAC,2016-06-21,80.77,81.855,80.77,81.52,1023868
MAR,2016-06-21,67.73,67.83,67.13,67.71,2429216
MAS,2016-06-21,31.45,31.52,31.26,31.36,2066257
MAT,2016-06-21,32.36,32.57,32.11,32.13,3084715
MA,2016-06-21,94.68,95.3,94.47,95.11,4202989
MCD,2016-06-21,123.92,124,122.31,122.63,4749755
MCHP,2016-06-21,52.03,52.17,51.6899,51.91,1397043
MCK,2016-06-21,180.89,181,178.92,179.27,732962
MCO,2016-06-21,98.9,99.23,98.11,98.47,878927
MDLZ,2016-06-21,44.41,44.67,44.21,44.48,5981072
MDT,2016-06-21,84.84,84.98,83.93,84.59,4925047
MET,2016-06-21,42.79,42.96,42.214,42.73,4877450
MGM,2016-06-21,24.33,24.58,24.075,24.53,5141362
MHK,2016-06-21,196.69,197.18,195.18,196.23,251519
MKC,2016-06-21,100.55,101.42,100.15,100.83,457576
MLM,2016-06-21,184.26,184.59,182.69,183.82,523064
MMC,2016-06-21,66.82,66.89,66.5399,66.74,1804680
MMM,2016-06-21,171.18,171.97,171.06,171.37,1889460
MNST,2016-06-21,52.1733,52.7799,51.9866,52.6099,3693828
MON,2016-06-21,108.94,109.15,107,107.68,2616821
MOS,2016-06-21,26.86,27.145,26.08,26.97,6251217
MO,2016-06-21,66.29,66.75,66.16,66.18,4710437
MPC,2016-06-21,34.61,35.38,34.3,35.2,5464015
MRK,2016-06-21,56.54,56.67,56.24,56.25,6402993
MRO,2016-06-21,14.74,15.18,14.2,15.09,34467357
MSFT,2016-06-21,50.2,51.43,50.16,51.19,34097825
MSI,2016-06-21,68.31,68.42,67.8,67.81,1259689
MS,2016-06-21,26.06,26.3,25.8,26.2,12357082
MTB,2016-06-21,117.82,118.05,116.38,117.87,597943
MTD,2016-06-21,376.54,377.94,373.29,374.74,119261
MU,2016-06-21,12.54,12.83,12.42,12.75,25060548
MYL,2016-06-21,45.56,45.79,44.06,44.88,5221269
M,2016-06-21,33.39,33.425,32.92,33.04,4177622
NAVI,2016-06-21,12.29,12.39,12.15,12.24,2467756
NBL,2016-06-21,36.62,36.92,36.1499,36.87,3347192
NCLH,2016-06-21,44.23,44.6611,43.96,44.46,1174189
NDAQ,2016-06-21,62.96,63.35,62.92,62.97,986130
NEE,2016-06-21,124.54,124.965,123.57,124.27,1860131
NEM,2016-06-21,34.58,35.2199,34.29,34.83,6361701
NFLX,2016-06-21,93.87,93.88,90.77,90.99,15199727
NFX,2016-06-21,39.91,40.92,39.62,40.87,2406231
NI,2016-06-21,25.09,25.455,25.03,25.3,2666219
NKE,2016-06-21,54.46,55.09,54.44,54.77,8278214
NLSN,2016-06-21,53.61,53.89,53.28,53.53,1478347
NOC,2016-06-21,216.17,216.36,214.7701,214.85,425821
NOV,2016-06-21,34.95,35.65,34.5781,35.65,4049993
NRG,2016-06-21,14.26,14.46,14.07,14.33,3314261
NSC,2016-06-21,84.32,85.54,84.32,85.01,1200557
NTAP,2016-06-21,25.33,25.41,25.19,25.32,2983775
NTRS,2016-06-21,69.58,69.95,69.19,69.53,1130204
NUE,2016-06-21,51.26,51.27,49.67,49.99,3880708
NVDA,2016-06-21,47.76,47.89,47.2,47.27,5312661
NWL,2016-06-21,48.88,48.96,48.225,48.51,3423078
NWSA,2016-06-21,11.41,11.56,11.26,11.55,2933910
NWS,2016-06-21,11.78,11.89,11.62,11.86,722650
OKE,2016-06-21,45.96,47.26,45.25,46.81,3127943
OMC,2016-06-21,83.28,83.65,82.57,83.28,1343965
ORCL,2016-06-21,39.93,40.12,39.7475,39.99,20111116
ORLY,2016-06-21,261.22,262.83,260.28,260.77,395876
OXY,2016-06-21,76.31,77.28,75.81,77.16,3164048
O,2016-06-21,63.85,64.4734,63.81,64.33,1094874
PAYX,2016-06-21,55.38,55.6501,55.19,55.51,1555476
PBCT,2016-06-21,15.38,15.46,15.24,15.43,2656730
PCAR,2016-06-21,54.48,54.66,53.94,54.58,1968305
PCG,2016-06-21,62.58,62.93,61.95,62.63,4283712
PCLN,2016-06-21,1344.35,1351,1329.29,1343.05,453436
PDCO,2016-06-21,48.19,48.31,47.83,47.91,857057
PEG,2016-06-21,44.39,44.65,44.13,44.27,2332971
PEP,2016-06-21,103.81,104.41,103.76,104.08,3214510
PFE,2016-06-21,34.51,34.88,34.51,34.75,25356674
PFG,2016-06-21,43.18,43.48,42.81,43.25,1564260
PGR,2016-06-21,31.98,32.14,31.84,32.04,2011274
PG,2016-06-21,83.09,83.78,83.09,83.41,6594737
PHM,2016-06-21,19.28,19.37,18.81,19.1,6572410
PH,2016-06-21,113.85,113.85,113.03,113.39,810093
PKG,2016-06-21,67.74,68.03,67.36,67.75,1307750
PKI,2016-06-21,53.15,53.26,52.61,52.93,457040
PLD,2016-06-21,49.69,50.46,49.69,49.97,3749903
PM,2016-06-21,100.88,101.14,100.46,100.85,5413816
PNC,2016-06-21,84.69,84.84,83.53,84.53,3023120
PNR,2016-06-21,62.14,62.23,61.38,61.49,1319188
PNW,2016-06-21,77.52,77.93,77.01,77.5,610818
PPG,2016-06-21,108.65,108.65,107.83,108.06,1346303
PPL,2016-06-21,39.64,39.92,39.44,39.67,3633134
PRGO,2016-06-21,97.15,97.33,95.47,96.45,2642413
PRU,2016-06-21,73.83,74.03,72.9801,73.72,2209837
PSA,2016-06-21,242.36,243.4,241.06,241.12,735220
PSX,2016-06-21,79.3,79.58,78.23,79.35,2331131
PVH,2016-06-21,101.15,101.63,100.14,101.48,698962
PWR,2016-06-21,23.43,23.61,23.185,23.5,1376223
PXD,2016-06-21,153.95,157.79,152.725,157.03,3270620
PX,2016-06-21,112.93,112.93,111.5,111.85,1393905
PYPL,2016-06-21,36.8,36.8,35.95,36.16,12816091
QCOM,2016-06-21,54.25,54.25,53.595,53.88,6431688
QRVO,2016-06-21,56.32,56.58,55.58,56.33,957770
RCL,2016-06-21,76.72,76.775,75.96,76.46,1578860
REGN,2016-06-21,354,354,342.75,345.14,1183509
REG,2016-06-21,79.11,79.45,78.87,79.13,937254
RE,2016-06-21,175.51,176.055,174.45,175.34,232774
RF,2016-06-21,9.2,9.25,9.06,9.17,13159236
RHI,2016-06-21,39.58,39.63,39.06,39.2,692963
RHT,2016-06-21,79.56,81,79.555,80.39,2008450
RJF,2016-06-21,52.86,53.094,52.1334,52.42,360655
RL,2016-06-21,96.4,98.5,96.1,97.17,1422347
RMD,2016-06-21,60.52,61.96,60.32,61.78,1517555
ROK,2016-06-21,118.03,118.0827,116.51,117.22,676678
ROP,2016-06-21,170.17,171.22,170.13,170.28,398515
ROST,2016-06-21,54.31,54.98,54.15,54.85,2765787
RRC,2016-06-21,44.96,46.96,44.72,46.45,3560127
RSG,2016-06-21,49.46,49.9,49.44,49.67,1136663
RTN,2016-06-21,135.57,135.88,134.31,134.59,1282735
SBAC,2016-06-21,101.99,102.82,101.31,102.66,1261293
SBUX,2016-06-21,55.52,56.03,55.45,55.81,7445109
SCG,2016-06-21,71.36,72.06,70.93,71.52,999365
SCHW,2016-06-21,28.77,28.81,28.315,28.38,9976443
SEE,2016-06-21,47.22,47.4,47,47.1,1243411
SHW,2016-06-21,290.62,290.97,287.25,287.5,469208
SIG,2016-06-21,86.09,86.88,84.22,85.23,1736542
SJM,2016-06-21,145.47,146.61,144.55,146,1204603
SLB,2016-06-21,77.5,78.97,77.1801,78.52,5634786
SLG,2016-06-21,102.35,102.59,100.64,102.19,546267
SNA,2016-06-21,154.39,155.2,153.99,154.52,470825
SNI,2016-06-21,65.02,65.79,62.56,63.21,1990547
SNPS,2016-06-21,53.16,53.44,52.765,53.09,905013
SO,2016-06-21,50.99,51.22,50.68,50.9,3472409
SPGI,2016-06-21,107.65,108.27,107.31,107.83,783611
SPG,2016-06-21,207.27,208.94,207.01,208.43,1190807
SRCL,2016-06-21,101.91,102.435,101.25,101.41,624950
SRE,2016-06-21,109.37,110.89,109.16,110.44,1131979
STI,2016-06-21,41.79,41.845,41.23,41.67,2760739
STT,2016-06-21,58.98,59.03,58.39,58.78,2678544
STX,2016-06-21,23.38,23.92,23.2,23.86,3550523
STZ,2016-06-21,155.29,155.75,154.336,154.84,1203463
SWKS,2016-06-21,66.14,67.1,65.34,65.46,1638437
SWK,2016-06-21,114.3,114.56,113.79,114.07,954668
SYF,2016-06-21,25.68,26.25,25.5,25.85,12099436
SYK,2016-06-21,116.51,116.92,115.87,116.46,1043825
SYMC,2016-06-21,20.5,21.08,20.49,20.92,12586391
SYY,2016-06-21,50.1,50.24,49.9,50.07,2894979
TAP,2016-06-21,101.15,102.24,101.1,102.07,926896
TDG,2016-06-21,260.99,263.66,259.81,262.74,535657
TEL,2016-06-21,61.58,61.83,61.25,61.77,1374193
TGT,2016-06-21,68.27,68.84,67.67,68.3,4579790
TIF,2016-06-21,62,62,61.15,61.64,1052976
TJX,2016-06-21,76.94,77.51,76.39,77.26,3342335
TMK,2016-06-21,60.87,61.16,60.63,60.93,361386
TMO,2016-06-21,148.95,150.09,148.39,148.91,1257884
TPR,2016-06-21,39.5,40.455,39.48,40.41,5426645
TRIP,2016-06-21,64.91,64.91,63.6301,64.51,1026670
TROW,2016-06-21,72.43,72.84,71.65,71.85,1309750
TRV,2016-06-21,112.91,113.15,112.46,112.72,1056147
TSCO,2016-06-21,92.96,93.22,92.03,92.19,510411
TSN,2016-06-21,61.5,62.56,61.5,62.18,3398216
TSS,2016-06-21,53.05,53.36,52.63,52.72,1403748
TWX,2016-06-21,72.65,72.785,71.6,71.81,3561747
TXN,2016-06-21,62.15,62.35,61.7901,62.04,3462218
TXT,2016-06-21,38.85,38.88,38.52,38.53,1113345
T,2016-06-21,40.83,41.31,40.56,41.07,19938071
UAA,2016-06-21,38.2,38.8899,38.15,38.36,3741382
UAL,2016-06-21,45.01,45.59,44.4,44.86,7749375
UA,2016-06-21,34.91,35.48,34.75,34.92,585535
UDR,2016-06-21,34.94,35.25,34.88,35.19,1221573
UHS,2016-06-21,132.94,133.2491,131.32,132.66,269190
ULTA,2016-06-21,240.9,241.43,239.7,240.47,485120
UNH,2016-06-21,139.2,139.23,138.07,138.19,2021426
UNM,2016-06-21,34.3,34.48,34.01,34.4,1826508
UNP,2016-06-21,86.79,88.085,86,87.65,4146039
UPS,2016-06-21,106.33,106.95,105.93,106.67,3688062
URI,2016-06-21,69.2,69.48,67.95,68.96,1224546
USB,2016-06-21,41.48,41.51,41.09,41.37,4447771
UTX,2016-06-21,101.99,102.1,101.4,101.57,3318970
VAR,2016-06-21,82.12,82.54,82.01,82.24,669426
VFC,2016-06-21,64.79,65.13,64.3865,64.81,1571725
VIAB,2016-06-21,44.71,44.731,43.22,43.53,4916593
VLO,2016-06-21,51.7,52.69,51.27,52.47,4809473
VMC,2016-06-21,115.37,116.53,115.23,116.19,898179
VNO,2016-06-21,97.27,97.93,96.84,97.5,572773
VRSK,2016-06-21,78.95,80.36,78.7824,80.16,958288
VRSN,2016-06-21,85.99,86.76,85.46,86.44,520879
VRTX,2016-06-21,86.8,87.64,83.5,85.28,1881940
VTR,2016-06-21,69.21,70.02,69.04,69.88,2115622
VZ,2016-06-21,53.89,54.49,53.44,54.1,11893002
V,2016-06-21,77.81,78.01,77.15,77.33,9200991
WAT,2016-06-21,136.68,137.26,135.75,136.1,269277
WBA,2016-06-21,83.1,83.39,82.86,83.2,3462651
WDC,2016-06-21,47.74,48.96,47.385,48.87,5793038
WEC,2016-06-21,63.05,63.36,62.66,62.9,1624874
WFC,2016-06-21,47.29,47.34,46.77,47.23,11731625
WHR,2016-06-21,178.51,179.18,176.35,177.18,642687
WLTW,2016-06-21,126.54,127.43,125.35,127.33,485595
WMB,2016-06-21,22.25,22.9,20.04,21.67,36802483
WMT,2016-06-21,70.95,71.72,70.95,71.46,6674766
WM,2016-06-21,62.92,63.01,62.6,62.73,1208100
WRK,2016-06-21,40.69,41.23,40.505,40.9,1446206
WU,2016-06-21,19.03,19.06,18.9,18.94,2229625
WYNN,2016-06-21,100.52,102.05,99.53,101.81,1992166
WYN,2016-06-21,70.99,70.995,69.94,70.5,1371841
WY,2016-06-21,29.16,29.25,28.54,28.58,5776275
XEC,2016-06-21,116.04,119.39,115.05,118.86,699458
XEL,2016-06-21,42.73,43.11,42.55,42.84,2302112
XLNX,2016-06-21,46.56,46.73,46.26,46.68,1805032
XL,2016-06-21,32.46,32.69,32.29,32.58,2488692
XOM,2016-06-21,90.72,91.64,90.25,91.53,8557451
XRAY,2016-06-21,63.33,63.665,63.0224,63.4,1257270
XRX,2016-06-21,39.2,39.36,38.78,39.32,829533
XYL,2016-06-21,46.13,46.31,45.93,45.99,854463
YUM,2016-06-21,84.48,84.55,83.88,84.29,2147355
ZBH,2016-06-21,118.59,119.05,117.82,118.6,2469931
ZION,2016-06-21,26.74,26.87,26.34,26.82,1941164
ZTS,2016-06-21,47.13,47.365,46.675,47.29,2698758
AAL,2016-06-22,30.05,30.33,29.82,29.89,6675906
AAPL,2016-06-22,96.25,96.89,95.35,95.55,29219122
AAP,2016-06-22,154.57,155.25,153.09,153.16,716795
ABBV,2016-06-22,60,61.18,59.92,60.39,6718704
ABC,2016-06-22,76.57,77.48,76.07,77.13,1935264
ABT,2016-06-22,37.72,38.85,37.72,38.74,10868100
ACN,2016-06-22,119.94,120.78,118.92,119.03,3275540
ADBE,2016-06-22,95.53,96.5,93.86,94.01,10280508
ADI,2016-06-22,57.14,57.56,56.78,56.85,1718377
ADM,2016-06-22,42.03,42.345,41.95,42,2894513
ADP,2016-06-22,89.66,89.76,88.74,88.82,1504403
ADSK,2016-06-22,57.72,58.29,57.33,57.38,1071480
ADS,2016-06-22,199.71,201.58,199.33,200,802826
AEE,2016-06-22,51.43,51.48,51.1301,51.26,1053221
AEP,2016-06-22,66.9,66.9599,66.415,66.5,1458274
AES,2016-06-22,12.03,12.06,11.935,11.99,5205833
AET,2016-06-22,121.12,122.36,119.98,120.16,2566965
AFL,2016-06-22,70.69,71.055,70.55,70.84,2012774
AGN,2016-06-22,231.06,235.155,227.63,228.55,3848734
AIG,2016-06-22,53.94,54.3,53.65,53.68,4782995
AIV,2016-06-22,41.84,42.08,41.57,41.85,1044317
AIZ,2016-06-22,86.06,86.62,85.7501,86.15,450347
AJG,2016-06-22,46.9,47.085,46.77,46.8,848798
AKAM,2016-06-22,54.66,55.24,54.57,54.7,1495909
ALB,2016-06-22,83.62,83.87,82.81,83.32,1014086
ALGN,2016-06-22,79.39,80.53,78.84,80.42,577444
ALK,2016-06-22,60.46,61.08,59.6,59.68,1331341
ALLE,2016-06-22,68.9,69.69,68.82,68.84,484823
ALL,2016-06-22,66.9,67.4424,66.76,67.02,1153738
ALXN,2016-06-22,123.92,126.055,121.07,121.41,3681336
AMAT,2016-06-22,23.83,24.27,23.78,23.97,11645677
AMD,2016-06-22,5.46,5.52,4.96,5.02,47943335
AME,2016-06-22,46.5,46.71,46.2401,46.42,943979
AMGN,2016-06-22,149.08,152.18,149,149.81,4470133
AMG,2016-06-22,153.2,156.15,152.805,154.37,429691
AMP,2016-06-22,98.62,99.65,98.49,99.17,893450
AMT,2016-06-22,109.39,109.82,108.63,109.4,1247321
AMZN,2016-06-22,716.58,717,707.565,710.6,2260454
ANDV,2016-06-22,77.07,77.65,76.3,76.86,1323114
ANSS,2016-06-22,89.55,90.53,89.41,89.44,411550
ANTM,2016-06-22,131.3,131.3,128.37,128.72,3640296
AON,2016-06-22,107.96,108.31,107.57,107.73,765994
AOS,2016-06-22,42.45,42.85,42.405,42.44,1028510
APA,2016-06-22,56.62,56.85,55.75,56.43,2806740
APC,2016-06-22,55.39,55.63,54.3405,54.39,2390798
APD,2016-06-22,143.61,143.7799,142.85,143.5,960616
APH,2016-06-22,58.35,58.56,58.165,58.21,692085
ARE,2016-06-22,98.17,98.61,97.53,98.46,318228
ARNC,2016-06-22,29.76,30.45,29.55,29.67,6502009
ATVI,2016-06-22,38.74,38.89,38.21,38.32,4724984
AVB,2016-06-22,175.54,176.495,174.17,174.95,617874
AVGO,2016-06-22,155.73,157.17,154.8,155.14,1603937
AVY,2016-06-22,76.37,76.78,76.13,76.36,620225
AWK,2016-06-22,78.25,78.5,77.82,78.26,908825
AXP,2016-06-22,62.29,62.64,61.88,61.95,3462767
AYI,2016-06-22,250.21,252.81,249.2,249.91,318019
AZO,2016-06-22,751.64,763.93,749.17,756.3,266009
A,2016-06-22,46.15,46.47,45.945,46.03,2412064
BAC,2016-06-22,13.6,13.78,13.59,13.61,77980475
BAX,2016-06-22,45.09,45.16,44.78,44.94,5369179
BA,2016-06-22,132.1,133.16,131.58,131.77,2641444
BBT,2016-06-22,36.04,36.49,35.94,35.98,3446856
BBY,2016-06-22,30.07,30.23,29.91,30.05,3587995
BDX,2016-06-22,170.15,170.77,169.63,169.97,704167
BEN,2016-06-22,33.8,34.04,33.63,33.74,4293963
BF.B,2016-06-22,49.05,49.05,48.32,48.345,698520
BIIB,2016-06-22,233.66,238.48,232.16,234.6,2622350
BK,2016-06-22,40.49,40.825,40.42,40.6,4704254
BLK,2016-06-22,348.5,351.74,346.74,347.67,442493
BLL,2016-06-22,36.165,36.295,36,36.245,4873482
BMY,2016-06-22,71.25,73.44,71.2201,72.31,8093816
BRK.B,2016-06-22,143.63,144.66,143.5701,143.94,3659672
BSX,2016-06-22,22.85,22.98,22.57,22.66,8446606
BWA,2016-06-22,33.13,33.67,33.08,33.15,2371131
BXP,2016-06-22,128.01,129.49,127.65,128.17,795005
CAG,2016-06-22,47.62,47.85,47.23,47.4,2723070
CAH,2016-06-22,76.9,77.69,76.8,77.04,2148551
CAT,2016-06-22,76.89,77.09,76.18,76.43,3056831
CA,2016-06-22,33.14,33.45,33.1042,33.22,1952471
CBG,2016-06-22,29.2,29.71,29.0996,29.23,1762109
CBOE,2016-06-22,63.26,63.76,62.906,63.75,326289
CBS,2016-06-22,53.67,54.15,53.3,53.65,2772214
CB,2016-06-22,125.48,126.44,124.97,125.54,1225042
CCI,2016-06-22,95.47,95.64,95.01,95.24,2052621
CCL,2016-06-22,48.86,49.39,48.75,48.86,3174409
CDNS,2016-06-22,24.44,24.5,24.265,24.29,2596559
CELG,2016-06-22,97.43,100.7,96.33,99.23,9035333
CERN,2016-06-22,54.72,55.55,54.52,55.28,2421194
CFG,2016-06-22,21.52,21.82,21.34,21.37,4140742
CF,2016-06-22,27.5,27.77,26.965,27.02,3786093
CHD,2016-06-22,49.93,50.17,49.815,50.12,1094256
CHK,2016-06-22,4.72,4.72,4.5,4.51,23789793
CHRW,2016-06-22,72.1,72.425,71.55,71.86,1179244
CHTR,2016-06-22,222.46,224.01,220.62,222.39,1905428
CINF,2016-06-22,70.51,70.96,70.51,70.58,444218
CI,2016-06-22,128.11,129.36,127.33,127.9,1612119
CLX,2016-06-22,133.03,133.89,132.92,133.85,710132
CL,2016-06-22,71.98,72.5,71.88,72.25,3564672
CMA,2016-06-22,42.59,43.07,42.39,42.58,1605078
CMCSA,2016-06-22,31.27,31.58,31.105,31.32,11586628
CME,2016-06-22,93.81,94.35,93.38,94.05,1079268
CMG,2016-06-22,391,396.88,388.18,392.99,864985
CMI,2016-06-22,115.5,116.33,115.44,115.78,1211115
CMS,2016-06-22,43.73,43.88,43.53,43.65,1839983
CNC,2016-06-22,69,69.97,68.66,69.18,1933722
CNP,2016-06-22,23.36,23.49,23.21,23.24,3749640
COF,2016-06-22,64.3,64.84,63.89,63.93,2670223
COG,2016-06-22,25.52,25.52,24.9,25.23,3254676
COL,2016-06-22,85.94,86.39,85.55,85.88,430888
COO,2016-06-22,165.71,166.68,164.21,164.55,291573
COP,2016-06-22,45.12,45.18,43.91,43.99,8649071
COST,2016-06-22,157.61,158.42,157.16,158.12,2094764
COTY,2016-06-22,26.47,26.82,26.29,26.51,662765
CPB,2016-06-22,63.08,63.08,62.23,62.59,1396017
CRM,2016-06-22,81.56,81.81,80.47,80.62,4222593
CSCO,2016-06-22,28.87,29.08,28.68,28.72,18273261
CSRA,2016-06-22,23.7,24.7,23.685,24.37,2482139
CSX,2016-06-22,26.7,26.815,26.51,26.55,5077061
CTAS,2016-06-22,94.72,95.12,94.55,94.6,306512
CTL,2016-06-22,27.99,28.275,27.9,27.92,4703300
CTSH,2016-06-22,61.48,62.15,61.43,61.72,3895631
CTXS,2016-06-22,85.4,85.87,84.99,85.11,773912
CVS,2016-06-22,93.5,94.05,93.23,93.73,4545289
CVX,2016-06-22,103.5,103.55,102.185,102.29,4866770
CXO,2016-06-22,126.4,126.78,123.89,125.74,1024400
C,2016-06-22,42.87,43.43,42.635,42.68,18087638
DAL,2016-06-22,38.57,39.16,38.5,38.55,7029886
DE,2016-06-22,84.56,84.85,83.89,83.92,2177616
DFS,2016-06-22,53.23,53.8,53.11,53.27,2608180
DGX,2016-06-22,78.09,80.11,77.909,79.59,2284695
DG,2016-06-22,91.82,92.33,91.51,91.94,1620379
DHI,2016-06-22,30.96,31.24,30.77,30.79,1839666
DHR,2016-06-22,99.25,99.59,98.93,99.04,1788951
DISCA,2016-06-22,25.96,26.28,25.76,25.99,3066510
DISCK,2016-06-22,24.66,25.18,24.66,24.84,1246096
DISH,2016-06-22,52.89,53.43,52.42,52.65,2090778
DIS,2016-06-22,99.08,99.62,98.7,98.79,4948868
DLR,2016-06-22,104,104.62,103.74,104.47,1212258
DLTR,2016-06-22,92.48,92.69,91.71,91.92,1591928
DOV,2016-06-22,71.02,71.38,70.58,70.63,735353
DPS,2016-06-22,92.55,92.9,92.01,92.11,870597
DRE,2016-06-22,25.65,25.65,25.28,25.33,3092566
DRI,2016-06-22,67.31,67.36,66.95,67.18,1333770
DTE,2016-06-22,94.27,94.27,93.58,93.75,677448
DUK,2016-06-22,82.05,82.18,81.73,81.83,1697661
DVA,2016-06-22,75.82,76.41,75.46,76.18,622506
DVN,2016-06-22,38.54,38.91,37.56,37.94,6678319
D,2016-06-22,74.31,74.44,73.75,73.79,1796113
EA,2016-06-22,75.21,75.53,74.69,74.8,2039327
EBAY,2016-06-22,24.62,24.7525,24.32,24.34,6673650
ECL,2016-06-22,119.77,120,119.33,119.44,705878
ED,2016-06-22,77.26,77.41,76.91,77.16,1281530
EFX,2016-06-22,124.9,125.82,124.43,125.15,605745
EIX,2016-06-22,74.38,74.38,73.745,73.84,1132357
EL,2016-06-22,93.36,94.33,93.05,93.59,1166772
EMN,2016-06-22,72.24,72.65,71.5,71.58,525220
EMR,2016-06-22,52.79,53.035,52.485,52.59,3683962
EOG,2016-06-22,84.9,85.09,83.43,83.6,2415622
EQIX,2016-06-22,383.19,383.83,379.481,379.65,688430
EQR,2016-06-22,66.21,66.775,65.73,66.38,2976013
EQT,2016-06-22,78.79,79.14,78.02,78.45,1844593
ESRX,2016-06-22,74.8,76.08,74.3382,75.59,3144458
ESS,2016-06-22,220.34,221.81,219.03,220.22,306214
ES,2016-06-22,57.3,57.3,56.69,56.69,1175230
ETFC,2016-06-22,25.04,25.35,25.04,25.25,2350463
ETN,2016-06-22,61.88,62.1,61.62,61.76,1661974
ETR,2016-06-22,78.08,78.32,77.78,77.88,843241
EW,2016-06-22,98.53,99,97.89,98.04,1242923
EXC,2016-06-22,34.84,34.88,34.39,34.43,3011527
EXPD,2016-06-22,48.64,49.03,48.27,48.53,665681
EXPE,2016-06-22,107.28,108.87,106.82,107.98,1607632
EXR,2016-06-22,87.32,87.82,86.485,87.47,852316
FAST,2016-06-22,45.1,45.33,44.895,44.95,1375573
FBHS,2016-06-22,57.55,57.92,57.14,57.16,2978949
FB,2016-06-22,114.65,114.74,113.61,113.91,14846329
FCX,2016-06-22,11.81,11.9,11.36,11.5,36900077
FDX,2016-06-22,162.07,162.4685,156.4,156.51,4839056
FE,2016-06-22,33.36,33.46,33.02,33.04,4095596
FFIV,2016-06-22,119.71,119.958,118.46,118.61,405991
FISV,2016-06-22,105.38,105.81,104.37,104.44,796244
FIS,2016-06-22,73.41,73.67,73.02,73.13,1203369
FITB,2016-06-22,18.4,18.765,18.4,18.44,5717480
FLIR,2016-06-22,30.91,31.32,30.86,31.16,643100
FLR,2016-06-22,51.54,51.94,51.41,51.5,605016
FLS,2016-06-22,50.02,50.13,49.485,49.51,1279681
FL,2016-06-22,54.13,54.5,53.4801,53.55,1505630
FMC,2016-06-22,48.48,49.42,48.42,48.73,1502396
FOXA,2016-06-22,28.91,29.17,28.65,28.92,4667437
FOX,2016-06-22,28.67,28.95,28.615,28.67,2347106
FRT,2016-06-22,157.32,157.68,156.52,157.14,230147
FTI,2016-06-22,27.96,27.96,27.54,27.6,1928529
F,2016-06-22,13.23,13.31,13.15,13.18,20666602
GD,2016-06-22,139.78,140.39,138.61,138.79,1359968
GE,2016-06-22,31,31.1,30.77,30.78,36011780
GGP,2016-06-22,28.78,28.95,28.66,28.75,2954380
GILD,2016-06-22,81.56,83.79,81.56,82.45,10069576
GIS,2016-06-22,66.59,66.79,66.2,66.4,2630163
GLW,2016-06-22,20.47,20.84,20.4224,20.55,7828695
GM,2016-06-22,29.34,29.59,29.27,29.32,8717169
GOOGL,2016-06-22,714.05,714.21,705.88,710.47,1452884
GOOG,2016-06-22,699.06,700.86,693.0819,697.46,1184318
GPC,2016-06-22,97.83,98.35,97.71,97.95,487966
GPN,2016-06-22,75.13,75.39,74.22,74.26,1110814
GPS,2016-06-22,20.7,20.98,20.58,20.61,4132888
GRMN,2016-06-22,42.57,42.88,42.27,42.3,720241
GS,2016-06-22,148.01,150.12,147.99,148.14,2487606
GT,2016-06-22,27.21,27.59,27.01,27.2,2064403
GWW,2016-06-22,223.26,225.97,222.82,224.01,396615
HAL,2016-06-22,44.94,45.18,44.48,44.66,11277998
HAS,2016-06-22,85.94,86.83,85.65,85.87,514635
HBAN,2016-06-22,9.26,9.39,9.2,9.22,6110335
HBI,2016-06-22,26.62,26.77,26.3,26.34,2253202
HCA,2016-06-22,78.66,79.76,78.35,79.3,1864446
HCN,2016-06-22,72.65,72.72,72,72.37,2070659
HCP,2016-06-22,33.74,34.39,33.73,34.05,5045065
HD,2016-06-22,127.69,128.97,127.4,127.6,3723663
HES,2016-06-22,59.03,59.03,57.84,58.02,1880460
HIG,2016-06-22,44.32,44.6164,44.02,44.06,1711289
HII,2016-06-22,162.05,162.71,161.69,162,220122
HOG,2016-06-22,45.5,46.35,45.1,46.14,2095689
HOLX,2016-06-22,33.89,34.54,33.87,34.11,4699530
HON,2016-06-22,117.45,117.81,116.44,116.57,2195565
HPE,2016-06-22,19.66,19.76,19.19,19.21,10573261
HPQ,2016-06-22,12.81,12.97,12.6,12.61,18255631
HP,2016-06-22,67.51,68.13,66.82,66.93,1550385
HRB,2016-06-22,22.67,22.85,22.59,22.6,3885149
HRL,2016-06-22,34.92,35.04,34.57,34.57,1624080
HRS,2016-06-22,83.73,84.28,83.23,83.39,898382
HSIC,2016-06-22,87.405,87.92,87.3475,87.475,927434
HST,2016-06-22,16.69,16.895,16.57,16.8,8351981
HSY,2016-06-22,97.46,97.46,96.9,97.35,1315123
HUM,2016-06-22,189.72,190.998,187.325,187.67,1231828
IBM,2016-06-22,153.75,154.71,152.27,152.92,2833664
ICE,2016-06-22,50.292,50.466,49.916,50.4,3392450
IDXX,2016-06-22,89.81,90.57,89.199,90.04,412217
IFF,2016-06-22,127.54,127.75,126.42,126.87,723818
ILMN,2016-06-22,139.68,143.22,138.11,140.89,1225575
INCY,2016-06-22,77.52,79.85,75.5,78.5,1202339
INFO,2016-06-22,31.7,32.64,31.7,32.3,724025
INTC,2016-06-22,32.3,32.63,32.25,32.29,18304758
INTU,2016-06-22,107.76,107.89,106.38,106.45,1453615
IPG,2016-06-22,24.22,24.58,24.1656,24.53,6484613
IP,2016-06-22,42.53,42.69,42.37,42.37,1579280
IQV,2016-06-22,63.7,64.565,63.66,63.92,952092
IRM,2016-06-22,38.2,38.41,38.17,38.27,989957
IR,2016-06-22,65.55,66.03,65.19,65.36,941007
ISRG,2016-06-22,215.2665,217.3331,215.0731,217.1498,753807
ITW,2016-06-22,106.19,106.69,105.75,105.8,1445341
IT,2016-06-22,99.08,99.23,98.3,98.41,974837
IVZ,2016-06-22,28.8,29.15,28.695,28.77,3621701
JBHT,2016-06-22,80,80.01,78.97,79.61,672317
JCI,2016-06-22,45.2879,45.623,45.1244,45.5183,1488721
JEC,2016-06-22,52.42,52.65,52.17,52.32,447338
JNJ,2016-06-22,116.54,117.21,116.3101,116.46,5833754
JNPR,2016-06-22,23.24,23.38,22.99,23.01,2297728
JPM,2016-06-22,62.95,63.71,62.68,62.71,12643492
JWN,2016-06-22,37.83,38.98,37.74,37.79,3050547
KEY,2016-06-22,11.64,11.8,11.56,11.57,8454664
KHC,2016-06-22,85.94,85.99,85.08,85.21,1961395
KIM,2016-06-22,29.65,29.76,29.51,29.68,1674503
KLAC,2016-06-22,73.96,74.47,73.85,74.3,1321210
KMB,2016-06-22,132.85,134.02,132.8,133.16,1092347
KMI,2016-06-22,18.8,18.92,18.42,18.51,13901505
KMX,2016-06-22,47.98,48.26,46.36,46.5,6071396
KORS,2016-06-22,50.4,51.49,50.31,50.8,3417515
KO,2016-06-22,45.25,45.325,44.81,44.86,10738930
KR,2016-06-22,34.5,34.54,34.08,34.22,16952518
KSS,2016-06-22,36.79,37.35,36.72,36.79,2148294
KSU,2016-06-22,89.92,90.35,87.51,89.83,1247090
K,2016-06-22,77.38,77.6625,77.18,77.35,1201586
LB,2016-06-22,68.19,69.11,68.19,68.64,1669614
LEG,2016-06-22,50.57,50.81,50.31,50.6,508023
LEN,2016-06-22,45.2353,45.9804,44.7059,45.0686,2780065
LH,2016-06-22,128.56,130.53,127.805,129.76,1024547
LKQ,2016-06-22,32.75,33.225,32.5584,32.84,1644164
LLL,2016-06-22,144.06,144.9999,143.6624,143.86,580804
LLY,2016-06-22,72.5,73.91,72.5,73.07,4410906
LMT,2016-06-22,238.95,239.27,238.04,238.17,1001844
LNC,2016-06-22,42.7,43.2,42.6,42.66,1495022
LNT,2016-06-22,39.12,39.16,38.62,38.64,1064132
LOW,2016-06-22,78.59,79.235,78.22,78.35,3573160
LRCX,2016-06-22,84.46,85.885,84.355,85.65,2475665
LUK,2016-06-22,17.07,17.2821,17.01,17.15,1183364
LUV,2016-06-22,40.52,40.7223,40,40.26,4816795
LYB,2016-06-22,79.57,79.8,78.85,78.97,1543897
L,2016-06-22,40.45,40.72,40.175,40.25,906365
MAA,2016-06-22,102.04,102.61,101.41,101.97,405239
MAC,2016-06-22,81.5,81.97,81.26,81.52,987931
MAR,2016-06-22,67.89,68.42,67.42,67.75,3592161
MAS,2016-06-22,31.36,31.73,31.18,31.21,2703215
MAT,2016-06-22,32.18,32.4,32.0444,32.13,2175008
MA,2016-06-22,95.23,95.38,94.06,94.06,2876674
MCD,2016-06-22,121.31,121.45,120.05,120.62,6578905
MCHP,2016-06-22,51.86,52.25,51.45,51.59,1499621
MCK,2016-06-22,179.07,182.72,179.02,181.53,1107803
MCO,2016-06-22,98.8,99.08,98.2,98.26,635238
MDLZ,2016-06-22,44.43,44.71,44.155,44.18,8506988
MDT,2016-06-22,84.55,85.1399,84.23,84.26,5578177
MET,2016-06-22,42.72,43.1,42.47,42.55,4304773
MGM,2016-06-22,24.6,24.73,24.26,24.32,4503482
MHK,2016-06-22,196.07,197.52,195.12,195.3,318583
MKC,2016-06-22,100.66,101.01,100.1,100.17,527074
MLM,2016-06-22,183.93,184.45,182.19,183.91,489325
MMC,2016-06-22,66.68,67.26,66.6113,66.81,1497739
MMM,2016-06-22,171.83,172.6,170.99,171.23,1369607
MNST,2016-06-22,52.4666,52.5566,52.1816,52.3099,3123192
MON,2016-06-22,107.65,108.157,106.72,107.16,3038100
MOS,2016-06-22,27.19,27.65,26.69,26.74,4821295
MO,2016-06-22,66.36,66.6,66.09,66.15,4919448
MPC,2016-06-22,35.2,35.63,34.94,35.26,4888098
MRK,2016-06-22,56.14,57.27,56.1,57.04,12477501
MRO,2016-06-22,15.13,15.32,14.56,14.75,21281059
MSFT,2016-06-22,51.08,51.46,50.9525,50.99,28816848
MSI,2016-06-22,67.72,67.9299,67.38,67.43,1079910
MS,2016-06-22,26.23,26.68,26.14,26.39,14542936
MTB,2016-06-22,117.77,118.86,117.3,117.33,522127
MTD,2016-06-22,375.6,383.56,374.61,377.94,106758
MU,2016-06-22,12.78,13.04,12.67,12.72,26968150
MYL,2016-06-22,44.74,46.29,44.695,45,3360358
M,2016-06-22,33.2,33.55,32.74,32.81,3989214
NAVI,2016-06-22,12.23,12.37,12.04,12.07,2002785
NBL,2016-06-22,37.08,37.08,36.29,36.79,3481572
NCLH,2016-06-22,44.29,44.79,43.95,44.24,1241795
NDAQ,2016-06-22,63.09,63.25,62.89,63.09,759323
NEE,2016-06-22,124.4,124.53,123.49,123.64,1366706
NEM,2016-06-22,34.76,35.82,34.49,35.72,6754328
NFLX,2016-06-22,90.78,91.98,89.77,90.01,9454685
NFX,2016-06-22,41.5,43.11,41.5,42.88,5891817
NI,2016-06-22,25.33,25.4,25.21,25.25,2495902
NKE,2016-06-22,55,55.14,54.53,54.57,7019646
NLSN,2016-06-22,53.51,53.85,53.415,53.47,1127412
NOC,2016-06-22,215.59,216.01,214.78,214.89,544456
NOV,2016-06-22,35.96,36.16,35.52,35.54,4100323
NRG,2016-06-22,14.3,14.36,13.88,14.14,4076544
NSC,2016-06-22,85.23,86.5399,85.02,86.05,1488708
NTAP,2016-06-22,25.27,25.575,25.16,25.19,2354879
NTRS,2016-06-22,69.78,70.15,69.33,69.39,1039661
NUE,2016-06-22,50.34,50.48,49.41,49.57,3564932
NVDA,2016-06-22,47.37,47.68,47.15,47.23,5065516
NWL,2016-06-22,48.51,49.06,48.43,48.58,3230615
NWSA,2016-06-22,11.57,11.83,11.54,11.66,2197225
NWS,2016-06-22,11.86,12.1545,11.84,12.06,1051039
OKE,2016-06-22,47.22,47.34,46.35,46.4,2392342
OMC,2016-06-22,83.65,84.09,82.98,83.84,1574105
ORCL,2016-06-22,40.15,40.34,39.87,40.01,12643366
ORLY,2016-06-22,261.74,264.185,261.0101,262.75,458044
OXY,2016-06-22,77.28,77.68,76.76,77.1,3564586
O,2016-06-22,64.33,64.46,63.98,64.36,1075908
PAYX,2016-06-22,55.61,55.65,55.19,55.31,1344785
PBCT,2016-06-22,15.43,15.6,15.43,15.43,3120891
PCAR,2016-06-22,54.61,55.27,54.3801,54.84,1654368
PCG,2016-06-22,62.79,62.81,62.11,62.15,2761111
PCLN,2016-06-22,1373.25,1374.5,1352.33,1360.1,685491
PDCO,2016-06-22,47.96,48.24,47.63,47.9,789809
PEG,2016-06-22,44.34,44.41,44.04,44.09,1880070
PEP,2016-06-22,104.08,104.49,103.63,103.74,3398877
PFE,2016-06-22,34.74,34.9464,34.41,34.47,25157102
PFG,2016-06-22,43.23,43.96,43.23,43.7,2004978
PGR,2016-06-22,31.96,32.235,31.96,32.03,1821333
PG,2016-06-22,83.5,83.76,83.29,83.57,4940053
PHM,2016-06-22,19.09,19.19,18.85,18.87,3617745
PH,2016-06-22,113.79,114.33,112.96,113.01,773922
PKG,2016-06-22,67.87,68.94,67.6833,68.22,1468680
PKI,2016-06-22,53.09,53.675,52.88,53.24,521282
PLD,2016-06-22,50.11,50.2,49.88,50.03,2960391
PM,2016-06-22,101,101.77,100.86,101.03,3504338
PNC,2016-06-22,84.65,85.79,84.54,84.76,2500919
PNR,2016-06-22,61.66,61.75,60.57,60.62,1397882
PNW,2016-06-22,77.65,77.7,77.05,77.08,483824
PPG,2016-06-22,108.4,108.4,107.66,107.81,1219510
PPL,2016-06-22,39.67,39.88,39.28,39.31,3677095
PRGO,2016-06-22,96.11,96.72,93.46,93.81,2173803
PRU,2016-06-22,73.95,74.9,73.87,74.03,2181352
PSA,2016-06-22,241.08,241.24,238.05,240.13,866505
PSX,2016-06-22,79.37,80.3,79.15,79.54,1842146
PVH,2016-06-22,101.15,102.77,100.68,100.77,781665
PWR,2016-06-22,23.59,23.84,23.51,23.56,1617691
PXD,2016-06-22,158.5,160.8,156.57,158.75,2733294
PX,2016-06-22,112.24,112.95,111.71,112.86,1075336
PYPL,2016-06-22,36.28,36.4928,35.78,36,9292358
QCOM,2016-06-22,53.9,54.97,53.9,54.04,8481587
QRVO,2016-06-22,56.26,57.045,55.56,55.64,1457489
RCL,2016-06-22,76.39,77.44,75.62,76.12,865134
REGN,2016-06-22,347.44,362,341,351.92,1797883
REG,2016-06-22,79.29,79.41,78.5,78.52,678600
RE,2016-06-22,175.63,176.4,175.42,175.54,208895
RF,2016-06-22,9.19,9.31,9.11,9.12,14676121
RHI,2016-06-22,39.14,39.48,39,39.05,697724
RHT,2016-06-22,80.57,81.81,79.7,79.75,2720546
RJF,2016-06-22,52.51,53.04,52.51,52.64,487900
RL,2016-06-22,97.5,97.65,96.31,96.41,987696
RMD,2016-06-22,61.75,62.74,61.63,62.33,1041353
ROK,2016-06-22,117.63,118.46,117.53,117.99,833860
ROP,2016-06-22,170.8,171.88,169.69,169.93,339098
ROST,2016-06-22,54.8,55.2322,54.14,54.43,2981564
RRC,2016-06-22,46.62,46.62,45.06,45.45,2838472
RSG,2016-06-22,49.82,50.005,49.59,49.68,1116589
RTN,2016-06-22,135.08,135.32,134.52,134.6,954983
SBAC,2016-06-22,102.52,103.58,102.1,102.9,661993
SBUX,2016-06-22,55.88,55.98,55.49,55.61,7215411
SCG,2016-06-22,71.63,71.68,71.16,71.48,676805
SCHW,2016-06-22,28.38,28.65,28.3,28.34,6112131
SEE,2016-06-22,47.21,47.64,47.07,47.37,1100484
SHW,2016-06-22,287.5,290.27,287.49,289.92,546015
SIG,2016-06-22,85.12,85.93,84.7,85.47,1439060
SJM,2016-06-22,146.98,147.19,145.9376,147.09,1157352
SLB,2016-06-22,79.01,79.14,78.2,78.27,5274019
SLG,2016-06-22,102.41,103.22,101.9,102.58,518239
SNA,2016-06-22,154.49,154.97,152.05,152.36,393414
SNI,2016-06-22,63.35,64.08,63.2,63.42,693724
SNPS,2016-06-22,53.24,53.56,53.09,53.14,652420
SO,2016-06-22,50.98,51.068,50.73,50.85,3022852
SPGI,2016-06-22,108,108,107.05,107.13,1116825
SPG,2016-06-22,209.01,209.5,207.74,208.59,1087913
SRCL,2016-06-22,101.76,102.26,101.51,101.88,457483
SRE,2016-06-22,110.45,110.67,109.38,109.53,918482
STI,2016-06-22,41.74,42.35,41.63,41.69,1990557
STT,2016-06-22,58.78,59.2822,58.46,58.49,3358363
STX,2016-06-22,23.86,24.24,23.77,23.87,3949339
STZ,2016-06-22,154.85,155.76,153.5,153.65,1417712
SWKS,2016-06-22,65.41,66.77,65.29,65.35,1833720
SWK,2016-06-22,114.13,114.36,113.52,113.65,671142
SYF,2016-06-22,25.81,26.23,25.465,25.5,14686581
SYK,2016-06-22,116.74,117.27,116.46,116.62,1261209
SYMC,2016-06-22,20.87,21.01,20.77,20.78,15851672
SYY,2016-06-22,50.03,50.17,49.7,49.97,2772137
TAP,2016-06-22,102.39,102.7,101.41,101.51,764108
TDG,2016-06-22,262.29,263.83,260.04,261.87,493253
TEL,2016-06-22,61.71,62.33,61.52,61.94,1300683
TGT,2016-06-22,68.26,69.2,68.26,68.86,4421758
TIF,2016-06-22,61.84,62.34,61.21,61.46,1792976
TJX,2016-06-22,77.58,77.96,77.01,77.03,2287417
TMK,2016-06-22,61.03,61.48,61.03,61.09,380118
TMO,2016-06-22,149.1,151.5,149.05,149.85,936044
TPR,2016-06-22,40.36,40.71,40.12,40.29,3126917
TRIP,2016-06-22,64.34,65.3,64.16,64.74,912839
TROW,2016-06-22,72.1,72.55,71.54,72,771158
TRV,2016-06-22,112.91,113.07,111.715,111.83,1565765
TSCO,2016-06-22,92.16,93.5,92.0101,92.19,694525
TSN,2016-06-22,62.35,62.87,62.21,62.68,3669960
TSS,2016-06-22,52.69,52.945,52.32,52.39,928415
TWX,2016-06-22,72.09,73.04,71.8701,72.44,3150517
TXN,2016-06-22,62.33,62.525,61.93,62.06,4112680
TXT,2016-06-22,38.55,38.78,38.3,38.32,869221
T,2016-06-22,41.06,41.56,41.06,41.3,20244299
UAA,2016-06-22,38.37,38.5,37.67,37.69,3182985
UAL,2016-06-22,45,45.64,44.94,45.09,4815290
UA,2016-06-22,34.95,35.0099,34.26,34.32,635385
UDR,2016-06-22,35.18,35.53,35,35.33,1873122
UHS,2016-06-22,132.56,136.16,132.56,134.84,787627
ULTA,2016-06-22,241.08,241.1199,238.11,238.23,623192
UNH,2016-06-22,138.45,139.54,137.63,137.9,2375253
UNM,2016-06-22,34.41,34.825,34.41,34.5,1670312
UNP,2016-06-22,87.76,88.04,87.32,87.49,3399986
UPS,2016-06-22,106.53,106.77,105.47,105.95,3590720
URI,2016-06-22,69.46,70.04,68.82,69.01,1105724
USB,2016-06-22,41.35,41.865,41.32,41.35,4486938
UTX,2016-06-22,101.77,101.97,101.1,101.35,2634985
VAR,2016-06-22,82.43,84.25,82.43,83.08,1308653
VFC,2016-06-22,64.74,65.1,64.44,64.49,1308123
VIAB,2016-06-22,43.78,44.35,43.28,44.03,2278349
VLO,2016-06-22,52.55,53.2,52.22,52.81,5301465
VMC,2016-06-22,116.24,116.57,115.41,115.79,575505
VNO,2016-06-22,97.71,98.18,97.27,97.65,703430
VRSK,2016-06-22,79.94,80.5,78.84,78.96,659802
VRSN,2016-06-22,86.44,86.93,85.91,85.99,520563
VRTX,2016-06-22,85.2,89.17,85.09,85.22,1917796
VTR,2016-06-22,69.3,69.67,68.61,68.97,2342453
VZ,2016-06-22,54.23,54.4,53.99,54.03,12959182
V,2016-06-22,77.58,77.76,76.53,76.53,9626738
WAT,2016-06-22,136.19,138.0025,136.19,137.23,341381
WBA,2016-06-22,82.95,83.8,82.9,83.74,4711548
WDC,2016-06-22,48.95,49.65,48.2,48.35,4285595
WEC,2016-06-22,63.04,63.14,62.71,62.88,1578892
WFC,2016-06-22,47.15,47.58,46.93,46.97,17072144
WHR,2016-06-22,177.93,179.73,177.34,178.2,480230
WLTW,2016-06-22,127.09,127.91,126.33,126.49,562040
WMB,2016-06-22,21.61,21.63,20.75,20.76,8879704
WMT,2016-06-22,71.6,72.25,71.565,71.75,8457512
WM,2016-06-22,62.95,63.35,62.89,63.06,1189615
WRK,2016-06-22,41.14,41.14,40.38,40.46,1187663
WU,2016-06-22,19.01,19.22,19.01,19.09,2016086
WYNN,2016-06-22,102.35,102.88,100.64,100.72,1747745
WYN,2016-06-22,70.42,70.89,70.02,70.29,923754
WY,2016-06-22,28.67,28.885,28.295,28.62,7174331
XEC,2016-06-22,119.6,119.6,117.29,118.46,591199
XEL,2016-06-22,42.91,42.98,42.63,42.67,2360981
XLNX,2016-06-22,46.74,46.77,46.37,46.42,1804226
XL,2016-06-22,32.58,33.11,32.48,32.77,1385362
XOM,2016-06-22,91.84,91.93,91.005,91.17,8785428
XRAY,2016-06-22,63.46,63.75,63.29,63.47,1023503
XRX,2016-06-22,39.32,39.68,39.08,39.12,826268
XYL,2016-06-22,46.12,46.23,45.89,45.91,899205
YUM,2016-06-22,84.24,84.4399,83.89,83.89,2011037
ZBH,2016-06-22,118.4,119.53,118.23,118.63,1431352
ZION,2016-06-22,26.82,27.29,26.611,26.97,2940459
ZTS,2016-06-22,47.16,47.79,46.835,47.33,2640346
AAL,2016-06-23,30.25,30.49,29.77,30.33,9139949
AAPL,2016-06-23,95.94,96.29,95.25,96.1,32240187
AAP,2016-06-23,154.44,155.11,153.71,154.93,831097
ABBV,2016-06-23,60.86,61.32,60.62,61.31,5328196
ABC,2016-06-23,77.66,77.77,77.03,77.55,2646996
ABT,2016-06-23,39.04,39.63,38.99,39.63,10755509
ACN,2016-06-23,118.54,118.91,116.5,118.91,2858771
ADBE,2016-06-23,94.73,96.28,94.31,96.21,3803197
ADI,2016-06-23,57.52,58.12,57.32,58.11,1608860
ADM,2016-06-23,42.43,42.76,42.43,42.71,1955653
ADP,2016-06-23,89.74,89.94,89.12,89.94,1364084
ADSK,2016-06-23,58.01,59.07,57.75,59.06,1410187
ADS,2016-06-23,201.46,202.41,200.69,201.61,549749
AEE,2016-06-23,51.26,51.5,51.05,51.5,1035578
AEP,2016-06-23,66.61,66.63,66.0978,66.59,1830959
AES,2016-06-23,12.07,12.14,12.01,12.1,3924907
AET,2016-06-23,121.72,121.72,120.16,121,1946565
AFL,2016-06-23,71.6,71.97,71.26,71.77,2269620
AGN,2016-06-23,230.94,233.75,228.07,233.51,2745614
AIG,2016-06-23,54.2,54.71,54.2,54.71,4283865
AIV,2016-06-23,42.14,42.35,41.91,42.12,562131
AIZ,2016-06-23,87,87.21,86.13,86.58,462795
AJG,2016-06-23,47.3,47.56,47.12,47.56,902852
AKAM,2016-06-23,55.24,57.17,55.125,57.17,2517337
ALB,2016-06-23,83.95,84.71,83.7889,84.4,798969
ALGN,2016-06-23,81.19,81.98,79.89,81.82,647573
ALK,2016-06-23,60.35,60.469,58.74,59.14,1764489
ALLE,2016-06-23,69.25,69.445,68.905,69.25,419729
ALL,2016-06-23,67.61,67.86,67.42,67.86,2030630
ALXN,2016-06-23,123.08,123.71,121.43,123.57,1922846
AMAT,2016-06-23,24.34,24.53,24.13,24.52,10942852
AMD,2016-06-23,5.17,5.26,5.05,5.21,29159174
AME,2016-06-23,46.95,47.47,46.9075,47.47,1062170
AMGN,2016-06-23,151.21,152.4,150.63,152.27,3000423
AMG,2016-06-23,157.5,159.65,156.84,159.56,482855
AMP,2016-06-23,100.5,101.72,100.48,101.71,1043114
AMT,2016-06-23,110,111.47,109.53,111.47,1842700
AMZN,2016-06-23,715.5,722.12,712.5,722.08,2824974
ANDV,2016-06-23,77.4,78.37,76.915,77.78,1546444
ANSS,2016-06-23,90.11,92.45,90,92.41,586911
ANTM,2016-06-23,129.75,130.29,127.72,128.67,3328515
AON,2016-06-23,108.67,109.02,108.17,108.9,1043935
AOS,2016-06-23,42.825,43.34,42.82,43.34,782510
APA,2016-06-23,57.14,58.18,56.54,58.16,3879827
APC,2016-06-23,55.25,55.6,54.34,55.52,3792940
APD,2016-06-23,145.08,146.22,145.01,146.02,1236923
APH,2016-06-23,58.7,59.56,58.57,59.54,1159341
ARE,2016-06-23,98.94,99.52,98.74,99.24,385771
ARNC,2016-06-23,30.24,30.51,29.94,30.45,6847683
ATVI,2016-06-23,38.66,39.06,38.4,38.92,5674095
AVB,2016-06-23,176.59,176.96,174.11,174.73,545645
AVGO,2016-06-23,157.35,158.63,155.97,158.62,2443529
AVY,2016-06-23,77.19,77.38,76.74,77.12,295015
AWK,2016-06-23,78.5,78.94,78.08,78.94,921959
AXP,2016-06-23,62.84,63.27,62.47,63.25,3624624
AYI,2016-06-23,254,255,250.76,254.89,258677
AZO,2016-06-23,760.44,763.85,756.8,762.77,173229
A,2016-06-23,46.5,46.68,46.39,46.68,1487938
BAC,2016-06-23,13.84,14.05,13.82,14.04,82494585
BAX,2016-06-23,45.18,45.96,45.16,45.96,3274706
BA,2016-06-23,133.91,134.55,132.73,133.55,4113903
BBT,2016-06-23,36.37,36.95,36.37,36.95,4210404
BBY,2016-06-23,30.36,30.885,30.255,30.43,3339479
BDX,2016-06-23,171,172.2,170.25,172.19,769451
BEN,2016-06-23,34.35,34.58,34.115,34.58,2051129
BF.B,2016-06-23,48.84,48.985,48.69,48.985,1212064
BIIB,2016-06-23,237.18,238.79,235.762,238.62,1402996
BK,2016-06-23,41.1,41.54,41.1,41.54,4490989
BLK,2016-06-23,352.81,356.93,351.91,356.85,421223
BLL,2016-06-23,36.685,36.965,36.45,36.765,2469290
BMY,2016-06-23,72.86,72.91,72.15,72.64,5624535
BRK.B,2016-06-23,144.97,146,144.595,145.98,4493647
BSX,2016-06-23,22.91,22.97,22.84,22.97,11494915
BWA,2016-06-23,33.66,34.1,33.49,33.7,3426767
BXP,2016-06-23,129.16,130.01,128.92,129.98,489295
CAG,2016-06-23,47.79,47.94,47.405,47.91,3432535
CAH,2016-06-23,77.98,78.14,77.44,78.12,1279272
CAT,2016-06-23,77.66,78.25,77.22,78.22,3600824
CA,2016-06-23,33.37,33.58,33.24,33.575,1440974
CBG,2016-06-23,29.57,30.01,29.48,30.01,1748583
CBOE,2016-06-23,63.81,64.7,63.22,64.66,613788
CBS,2016-06-23,54.12,54.2,53.2,53.69,2794215
CB,2016-06-23,126.94,128.78,126.4024,128.64,1944287
CCI,2016-06-23,95.86,96.41,95.53,96.08,2080374
CCL,2016-06-23,50,50,49.25,49.36,4211019
CDNS,2016-06-23,24.41,24.635,24.25,24.62,2949088
CELG,2016-06-23,100.26,100.76,99.25,100.66,3831469
CERN,2016-06-23,56.28,57.32,56.05,56.89,3153148
CFG,2016-06-23,21.75,22.13,21.69,22.12,5342832
CF,2016-06-23,27.19,27.66,26.83,27.64,4862538
CHD,2016-06-23,50.225,50.47,49.915,50.255,798768
CHK,2016-06-23,4.57,4.65,4.52,4.64,19077255
CHRW,2016-06-23,71.91,72.26,71.67,71.92,1402015
CHTR,2016-06-23,223.28,225.4,221.0473,224.87,1751730
CINF,2016-06-23,71.03,71.83,70.69,71.82,540093
CI,2016-06-23,129,129.98,128.433,129.75,1427945
CLX,2016-06-23,134.47,134.49,133.64,134.23,464595
CL,2016-06-23,72.64,72.73,72.34,72.67,2015261
CMA,2016-06-23,43.42,44.48,43.39,44.48,2239839
CMCSA,2016-06-23,31.67,31.735,31.315,31.475,14291890
CME,2016-06-23,94.77,96.22,94.24,96.16,1561983
CMG,2016-06-23,393.25,413.02,393.2,408.89,1575610
CMI,2016-06-23,117.09,119,116.606,118.96,1573729
CMS,2016-06-23,43.66,43.69,43.35,43.59,2610556
CNC,2016-06-23,69.67,70,68.6,69.84,1349470
CNP,2016-06-23,23.34,23.5,23.21,23.49,2829582
COF,2016-06-23,64.77,65.65,64.56,65.6,2948309
COG,2016-06-23,25.39,25.5,25.09,25.25,2472261
COL,2016-06-23,86.22,86.81,85.775,86.81,381841
COO,2016-06-23,166.24,166.67,163.81,166.59,241883
COP,2016-06-23,44.6,45.64,44.2725,45.63,7714822
COST,2016-06-23,158.6,158.79,156.34,157.03,2912400
COTY,2016-06-23,26.56,26.86,26.49,26.73,591527
CPB,2016-06-23,62.68,62.92,62.27,62.64,1176999
CRM,2016-06-23,81.16,82.32,80.79,82.28,2777146
CSCO,2016-06-23,29.03,29.225,28.96,29.22,19415601
CSRA,2016-06-23,24.64,24.7599,24.34,24.61,1805588
CSX,2016-06-23,26.83,27.05,26.79,27,3813552
CTAS,2016-06-23,95.13,95.69,94.9156,95.69,336867
CTL,2016-06-23,28.27,28.74,28.17,28.52,3478131
CTSH,2016-06-23,62.44,62.71,61.63,62.7,2894107
CTXS,2016-06-23,85.55,86.5,85.22,86.35,1401214
CVS,2016-06-23,94.44,94.49,93.44,94.02,3862683
CVX,2016-06-23,103.45,104.45,103.07,104.44,5593573
CXO,2016-06-23,126.93,130.03,126.44,129.95,1600684
C,2016-06-23,43.51,44.5,43.47,44.46,25702960
DAL,2016-06-23,39,39.07,37.73,38.31,10956187
DE,2016-06-23,84.93,84.95,83.53,84.29,2284961
DFS,2016-06-23,54,54.28,53.82,54.28,2892095
DGX,2016-06-23,80.08,80.54,79.67,80.53,987927
DG,2016-06-23,92.32,92.39,91.44,91.68,1789197
DHI,2016-06-23,31.18,31.29,30.86,31.29,1715343
DHR,2016-06-23,99.89,100.44,99.542,100.44,2343924
DISCA,2016-06-23,26.21,26.44,26.1,26.37,2989773
DISCK,2016-06-23,25.08,25.21,24.92,25.11,1555984
DISH,2016-06-23,53.33,53.93,52.795,53.5,3144361
DIS,2016-06-23,99.44,99.62,98.61,99.02,5826073
DLR,2016-06-23,104.8,105.37,104,104.82,1344448
DLTR,2016-06-23,92.46,92.78,91.66,92.38,2162344
DOV,2016-06-23,71.52,71.82,71.08,71.66,964054
DPS,2016-06-23,92.51,92.64,92.08,92.57,418309
DRE,2016-06-23,25.5,25.635,25.39,25.44,2849937
DRI,2016-06-23,67.67,67.99,67.42,67.98,1044313
DTE,2016-06-23,93.91,94.08,93.28,94.06,867197
DUK,2016-06-23,81.86,82.06,81.36,82.05,1582732
DVA,2016-06-23,76.76,77.15,76.5,77.15,509289
DVN,2016-06-23,38.44,38.86,38.06,38.8,5841248
D,2016-06-23,73.8,73.953,73.47,73.95,1412562
EA,2016-06-23,75.62,76.18,74.85,76.05,2333685
EBAY,2016-06-23,24.69,24.95,24.6,24.85,9485432
ECL,2016-06-23,120.79,121.1672,120.25,120.94,807312
ED,2016-06-23,77.11,77.11,76.3,76.86,1574012
EFX,2016-06-23,126.35,126.96,125.62,126.96,506794
EIX,2016-06-23,73.94,73.99,73.39,73.99,1072074
EL,2016-06-23,94.05,95,93.98,94.95,1564137
EMN,2016-06-23,72.34,73.01,72.25,73.01,666380
EMR,2016-06-23,53.19,53.685,52.99,53.67,2650546
EOG,2016-06-23,84.76,84.97,83.97,84.5,2413209
EQIX,2016-06-23,381.72,387.45,375.88,385.43,898594
EQR,2016-06-23,66.41,66.42,65.81,66.09,2458558
EQT,2016-06-23,79.01,79.46,78.2001,78.76,1278183
ESRX,2016-06-23,76.27,77,75.985,76.95,3230515
ESS,2016-06-23,221.64,221.74,217.84,218.45,379596
ES,2016-06-23,56.72,56.81,56.14,56.42,1770659
ETFC,2016-06-23,25.67,26.19,25.46,26.19,2438755
ETN,2016-06-23,62.56,62.82,62.23,62.82,1189635
ETR,2016-06-23,77.86,78.3,77.37,78.29,1001626
EW,2016-06-23,98.88,99.31,98.55,99.08,1392060
EXC,2016-06-23,34.56,34.95,34.38,34.95,4466180
EXPD,2016-06-23,49.03,49.23,48.82,49.01,724361
EXPE,2016-06-23,108.98,110,108.44,109.9,1647598
EXR,2016-06-23,87.87,88.4,86.95,87.04,772761
FAST,2016-06-23,45.42,45.63,45.2,45.56,1656188
FBHS,2016-06-23,57.7,57.73,56.84,56.84,31805569
FB,2016-06-23,114.37,115.09,113.54,115.08,16176895
FCX,2016-06-23,11.72,11.93,11.615,11.77,33441226
FDX,2016-06-23,157.5,158.66,156.75,157.89,2269734
FE,2016-06-23,33.14,33.24,32.84,33.16,4121825
FFIV,2016-06-23,119.12,121.48,118.78,121.44,630898
FISV,2016-06-23,105.3,105.63,104.7012,105.63,909803
FIS,2016-06-23,73.59,73.92,73.31,73.91,1603346
FITB,2016-06-23,18.72,19.12,18.72,19.11,5494988
FLIR,2016-06-23,31.46,31.55,31.19,31.55,689604
FLR,2016-06-23,52.36,52.98,52.31,52.98,756786
FLS,2016-06-23,50.41,50.66,50.105,50.28,1915490
FL,2016-06-23,54.04,54.12,52.99,53.14,2230858
FMC,2016-06-23,49.22,49.61,48.96,49.3,1651595
FOXA,2016-06-23,29.15,29.33,28.99,29.2,5166312
FOX,2016-06-23,28.9,29.08,28.79,28.98,3031514
FRT,2016-06-23,158.06,158.91,156.94,157.77,194686
FTI,2016-06-23,27.99,28.17,27.76,28.11,2338580
F,2016-06-23,13.29,13.41,13.28,13.4,24579723
GD,2016-06-23,140.15,140.15,138.87,139.78,1017859
GE,2016-06-23,31.06,31.21,30.97,31.19,40228963
GGP,2016-06-23,28.92,29.04,28.79,29,3218873
GILD,2016-06-23,83.29,83.575,82.54,83.37,5843954
GIS,2016-06-23,66.75,66.88,66.26,66.77,2107826
GLW,2016-06-23,20.79,20.9,20.59,20.79,6270901
GM,2016-06-23,29.59,29.85,29.55,29.82,9598108
GOOGL,2016-06-23,710.55,714.88,700.25,714.87,2125028
GOOG,2016-06-23,697.45,701.95,687,701.87,2171415
GPC,2016-06-23,99,99.43,98.55,99.41,339485
GPN,2016-06-23,74.96,75.95,74.62,75.89,1002770
GPS,2016-06-23,20.88,21.07,20.78,20.93,4463819
GRMN,2016-06-23,42.78,43.37,42.64,43.28,909621
GS,2016-06-23,150.56,152.8,150.14,152.66,2940458
GT,2016-06-23,27.42,27.715,27.32,27.41,2848875
GWW,2016-06-23,226.33,227.38,225.245,225.97,387553
HAL,2016-06-23,45.28,45.86,44.94,45.84,8136701
HAS,2016-06-23,86.64,86.66,85.53,86.2,1234443
HBAN,2016-06-23,9.34,9.5,9.32,9.43,9374395
HBI,2016-06-23,26.59,26.66,26.23,26.47,2742646
HCA,2016-06-23,79.85,80.62,79.45,79.75,1460607
HCN,2016-06-23,73,73.18,71.95,73.04,1461550
HCP,2016-06-23,34.26,34.62,33.94,34.11,3734563
HD,2016-06-23,128.98,129.1,127.45,128.29,4784451
HES,2016-06-23,58.73,59.79,58.33,59.77,2501445
HIG,2016-06-23,44.8,44.99,44.65,44.96,1583020
HII,2016-06-23,163.59,163.59,161.65,163,213252
HOG,2016-06-23,46.82,47.03,46.45,46.86,1349963
HOLX,2016-06-23,34.42,35.66,34.17,35.62,4426927
HON,2016-06-23,117.51,117.7,116.635,117.32,2007486
HPE,2016-06-23,19.37,19.69,19.34,19.65,10184380
HPQ,2016-06-23,12.83,12.97,12.79,12.95,13354172
HP,2016-06-23,68.18,69.2,67.61,69.17,1389874
HRB,2016-06-23,22.76,22.945,22.705,22.85,3307036
HRL,2016-06-23,34.91,34.96,34.43,34.59,2048168
HRS,2016-06-23,84.38,84.75,83.65,84.14,766559
HSIC,2016-06-23,88.005,88.815,87.775,88.805,600484
HST,2016-06-23,16.99,17.12,16.835,16.95,7334358
HSY,2016-06-23,97.74,97.87,96.56,97.12,1169615
HUM,2016-06-23,188.85,190.615,185.61,187.31,1396675
IBM,2016-06-23,153.45,155.48,152.6,155.35,3969369
ICE,2016-06-23,50.826,51.242,50.716,51.21,3844685
IDXX,2016-06-23,90.59,91.74,89.25,91.67,526865
IFF,2016-06-23,127.49,128.47,126.77,127.23,569228
ILMN,2016-06-23,142.28,146.79,141.77,146.59,1343339
INCY,2016-06-23,79.3,81.79,78.12,81.66,1098998
INFO,2016-06-23,32.41,32.7701,32.41,32.69,167120
INTC,2016-06-23,32.58,33,32.5011,32.99,22048784
INTU,2016-06-23,108.03,108.95,107.12,108.95,1418507
IPG,2016-06-23,24.78,24.82,24.45,24.6,4390231
IP,2016-06-23,43.02,43.29,42.88,43.29,1582591
IQV,2016-06-23,64.49,65.02,64.03,65.02,818414
IRM,2016-06-23,38.55,38.74,38.445,38.6,873985
IR,2016-06-23,66.17,66.31,65.75,66.29,1065358
ISRG,2016-06-23,218.0498,220.6464,217.3231,220.4398,877914
ITW,2016-06-23,106.35,106.82,105.91,106.82,1488648
IT,2016-06-23,99.26,99.84,98.86,99.82,571364
IVZ,2016-06-23,29.28,29.64,29.25,29.62,3043204
JBHT,2016-06-23,80.44,80.75,79.89,80.75,420319
JCI,2016-06-23,45.9895,46.0523,45.8115,46.0419,1699024
JEC,2016-06-23,52.98,53.33,52.7,53.1,858863
JNJ,2016-06-23,117.2,117.38,116.68,117.38,6775873
JNPR,2016-06-23,23.22,24.05,23.14,24.04,3302611
JPM,2016-06-23,63.7,64.15,63.53,64.05,16583609
JWN,2016-06-23,38.26,38.6268,38.09,38.25,2480544
KEY,2016-06-23,11.76,11.99,11.76,11.99,10457551
KHC,2016-06-23,85.94,86.388,85.425,86.37,2452214
KIM,2016-06-23,29.8,29.96,29.63,29.73,1730866
KLAC,2016-06-23,74.88,75.17,74.57,74.85,1638338
KMB,2016-06-23,133.39,134.01,133.195,133.96,937556
KMI,2016-06-23,18.71,18.9,18.53,18.9,11073184
KMX,2016-06-23,47.21,48.19,46.865,46.98,3706080
KORS,2016-06-23,51.37,51.58,50.58,50.82,3150462
KO,2016-06-23,45.03,45.17,44.84,45.08,9655345
KR,2016-06-23,34.54,34.67,34.35,34.67,8560659
KSS,2016-06-23,37.48,37.875,37.15,37.52,2190531
KSU,2016-06-23,91.12,91.79,90.41,91.12,1170014
K,2016-06-23,77.74,77.83,77.16,77.83,978065
LB,2016-06-23,69.29,69.53,68.76,69.15,1744292
LEG,2016-06-23,50.95,51.2,50.7,51.11,541896
LEN,2016-06-23,45.6372,45.7451,45.2647,45.6667,1544440
LH,2016-06-23,130.56,131.5999,130.28,131.18,1038812
LKQ,2016-06-23,33.22,33.62,33.05,33.61,2146673
LLL,2016-06-23,145.33,145.33,143.63,144.32,289445
LLY,2016-06-23,73.59,73.94,73.2,73.94,2989745
LMT,2016-06-23,239.79,240,238.18,240,755762
LNC,2016-06-23,43.59,44.37,43.51,44.37,1602550
LNT,2016-06-23,38.68,38.85,38.5,38.8,1003513
LOW,2016-06-23,78.96,79.12,77.96,78.57,3701856
LRCX,2016-06-23,86.28,87.19,86.15,87.18,2606873
LUK,2016-06-23,17.43,17.98,17.43,17.98,2703316
LUV,2016-06-23,40.72,40.75,38.2,39.59,16781910
LYB,2016-06-23,78.63,79.62,78.09,79.05,3999803
L,2016-06-23,40.74,40.96,40.66,40.96,542205
MAA,2016-06-23,102.78,103.03,102.11,102.33,431684
MAC,2016-06-23,82.22,82.3,81.7,81.91,734453
MAR,2016-06-23,68.39,68.99,68.04,68.95,2472694
MAS,2016-06-23,31.53,31.7,31.23,31.48,3273062
MAT,2016-06-23,32.4,32.5,31.945,32.38,2026143
MA,2016-06-23,95.15,95.71,94.61,95.71,2992894
MCD,2016-06-23,121.48,121.75,120.64,121.21,3832757
MCHP,2016-06-23,51.89,52.86,51.75,52.84,1511493
MCK,2016-06-23,183.36,184.81,182.93,184,1160550
MCO,2016-06-23,99.62,101.7,99.38,101.7,718630
MDLZ,2016-06-23,44.67,44.86,44.435,44.85,5519040
MDT,2016-06-23,85.1,85.77,84.65,85.77,5672501
MET,2016-06-23,43.38,44.18,43.2,44.17,5636409
MGM,2016-06-23,24.6,24.66,24.43,24.48,5106474
MHK,2016-06-23,197.52,197.95,195.87,197.85,286884
MKC,2016-06-23,101.52,102.4,100.87,102.4,994737
MLM,2016-06-23,185.73,187.955,184.92,187.95,724045
MMC,2016-06-23,67.46,67.91,67.34,67.91,1592144
MMM,2016-06-23,172.71,174.15,172.46,174.11,2021557
MNST,2016-06-23,52.8333,52.8666,51.9866,52.4733,2950269
MON,2016-06-23,108.17,109.2,107.74,109.15,2623120
MOS,2016-06-23,27.57,28.7,27.55,28,9273087
MO,2016-06-23,66.49,66.57,65.96,66.31,5041975
MPC,2016-06-23,35.87,36.63,35.44,36.62,5518683
MRK,2016-06-23,57.48,57.68,57.105,57.68,6968390
MRO,2016-06-23,15.02,15.28,14.775,15.27,19493993
MSFT,2016-06-23,51.28,52.06,51.15,51.91,29028833
MSI,2016-06-23,67.83,68.16,67.7,68.01,1001844
MS,2016-06-23,26.93,27.29,26.8,27.29,18027229
MTB,2016-06-23,118.93,120.79,118.93,120.42,776795
MTD,2016-06-23,377.14,382.02,375.86,381.56,172302
MU,2016-06-23,13.41,14.16,13.41,14.05,71202971
MYL,2016-06-23,45.64,46.22,45.46,46.16,2964764
M,2016-06-23,33.5,34.41,33.27,33.38,11227454
NAVI,2016-06-23,12.3,12.49,12.3,12.35,4183989
NBL,2016-06-23,37.03,37.17,36.69,36.95,4071920
NCLH,2016-06-23,44.88,44.88,44.11,44.23,1579849
NDAQ,2016-06-23,63.31,64.42,63.26,64.41,710828
NEE,2016-06-23,123.73,123.81,122.965,123.81,1396415
NEM,2016-06-23,35.41,35.87,35.09,35.39,5107619
NFLX,2016-06-23,90.62,91.68,88.15,91.66,10819033
NFX,2016-06-23,43.76,44.08,42.64,42.93,4209635
NI,2016-06-23,25.29,25.32,25.045,25.18,1617040
NKE,2016-06-23,55.11,55.18,53.95,54.12,11219782
NLSN,2016-06-23,54.11,54.14,53.48,53.69,1664763
NOC,2016-06-23,216.63,216.63,213.848,214.7,554697
NOV,2016-06-23,36.13,36.66,35.88,36.5,3770650
NRG,2016-06-23,14.27,14.55,14.21,14.53,3186628
NSC,2016-06-23,86.93,87.5,86.2,87,1291912
NTAP,2016-06-23,25.47,26.03,25.26,26.02,2376976
NTRS,2016-06-23,70.39,71.54,70.175,71.54,1225899
NUE,2016-06-23,50.29,50.5,49.51,50.5,3166006
NVDA,2016-06-23,47.68,48.54,47.65,48.49,7446994
NWL,2016-06-23,49.02,49.485,48.99,49.46,3091653
NWSA,2016-06-23,11.79,12.04,11.76,11.86,2370055
NWS,2016-06-23,12.2,12.395,12.11,12.2,690781
OKE,2016-06-23,47.05,47.08,46.13,46.86,2180193
OMC,2016-06-23,84.83,84.96,84.32,84.96,1328667
ORCL,2016-06-23,40.4,40.87,40.26,40.83,15429983
ORLY,2016-06-23,264.29,265.5992,262.56,264.25,448142
OXY,2016-06-23,77.82,78.31,77.29,78.31,4104008
O,2016-06-23,63.92,64.5,63.88,64.5,853670
PAYX,2016-06-23,55.65,56.3,55.6,56.29,1447492
PBCT,2016-06-23,15.61,15.92,15.47,15.91,3409497
PCAR,2016-06-23,55.54,56.37,55.11,56.35,1579430
PCG,2016-06-23,62.26,62.3,61.86,62.13,2179537
PCLN,2016-06-23,1374,1394,1371,1390.2,679196
PDCO,2016-06-23,48.07,48.48,47.83,48.46,752363
PEG,2016-06-23,44.1,44.31,43.82,44.3,2961032
PEP,2016-06-23,104.46,104.5,103.91,104.44,3068134
PFE,2016-06-23,34.7,34.74,34.3,34.59,23824757
PFG,2016-06-23,44.05,44.82,44.05,44.52,2851401
PGR,2016-06-23,32.34,32.49,32.15,32.49,1904031
PG,2016-06-23,83.81,84.21,83.57,84.21,7361265
PHM,2016-06-23,19.17,19.18,18.94,19.16,4986618
PH,2016-06-23,114.39,115.0699,113.7,114.01,966461
PKG,2016-06-23,68.61,69.22,68.57,69.05,1139284
PKI,2016-06-23,53.69,54.24,53.46,54.23,625627
PLD,2016-06-23,50.36,50.57,49.88,50.09,3817382
PM,2016-06-23,101.67,101.91,101.02,101.9,2722828
PNC,2016-06-23,85.85,86.76,85.79,86.67,2228575
PNR,2016-06-23,61.48,61.63,61.17,61.51,1232230
PNW,2016-06-23,77.2,77.31,76.66,77.31,469335
PPG,2016-06-23,109.7,111.26,109.44,111.22,2078270
PPL,2016-06-23,39.47,39.51,39.17,39.44,5231461
PRGO,2016-06-23,94.64,95.2,93.9,95.2,2419511
PRU,2016-06-23,75.38,76.97,75.3,76.95,2905621
PSA,2016-06-23,241.8,243.87,240.22,241,894760
PSX,2016-06-23,80.02,80.87,79.6,80.87,2097293
PVH,2016-06-23,101.86,103.36,101.76,102.74,818012
PWR,2016-06-23,23.79,24.13,23.77,24.11,1854842
PXD,2016-06-23,160.61,162.43,159.66,160.59,1999627
PX,2016-06-23,114.2,115.21,114,115.2,1383274
PYPL,2016-06-23,36.27,36.665,36.05,36.66,4808720
QCOM,2016-06-23,54.85,55.57,54.57,55.55,8952241
QRVO,2016-06-23,56.15,58.3,56,58.28,1334114
RCL,2016-06-23,77.3,77.4,76.69,77.15,1146820
REGN,2016-06-23,355.59,358.7699,352.23,357.14,701583
REG,2016-06-23,78.96,79.5,78.86,78.98,505404
RE,2016-06-23,177.28,177.68,175.67,177.42,170986
RF,2016-06-23,9.26,9.45,9.24,9.45,12912837
RHI,2016-06-23,39.92,39.92,39.24,39.69,710554
RHT,2016-06-23,75.35,78.55,74.76,78.39,6054988
RJF,2016-06-23,53.62,54,53.33,53.98,649157
RL,2016-06-23,97.51,98.0699,96.58,97.25,990781
RMD,2016-06-23,62.75,64.12,62.73,64.08,1110228
ROK,2016-06-23,119.59,120.6,119.15,120.52,981414
ROP,2016-06-23,171.58,172.97,171.215,172.91,270322
ROST,2016-06-23,54.69,54.98,53.82,54.07,2249085
RRC,2016-06-23,45.73,46.22,45.17,45.44,2586491
RSG,2016-06-23,50.01,50.37,49.71,49.85,972361
RTN,2016-06-23,135.84,135.84,134.09,134.83,1032287
SBAC,2016-06-23,104.23,107.38,103.91,107.26,1456611
SBUX,2016-06-23,55.98,56.195,55.9,56.13,5569431
SCG,2016-06-23,71.66,71.75,70.81,71.35,576930
SCHW,2016-06-23,28.86,29.7,28.71,29.69,12661722
SEE,2016-06-23,47.87,48.04,47.635,47.85,856729
SHW,2016-06-23,292.74,293.25,288.86,288.93,1007116
SIG,2016-06-23,85.54,86.62,85,86.56,1606716
SJM,2016-06-23,146.8,147.41,145.54,146.56,1190944
SLB,2016-06-23,78.99,79.59,78.69,79.59,4734419
SLG,2016-06-23,103.47,105.37,103.01,105.37,707566
SNA,2016-06-23,153.88,155.68,153.88,155.62,546805
SNI,2016-06-23,63.2,63.345,61.39,62.19,1746371
SNPS,2016-06-23,53.43,53.95,53.26,53.93,698867
SO,2016-06-23,50.89,51.07,50.64,51.06,4063428
SPGI,2016-06-23,108.57,110.65,108.13,110.62,1326355
SPG,2016-06-23,209.78,210.439,208.47,209.09,730188
SRCL,2016-06-23,102.52,103.43,102.09,103.38,481444
SRE,2016-06-23,110.02,111.08,109.61,111.08,911533
STI,2016-06-23,42.29,43.22,42.29,43.21,2960074
STT,2016-06-23,59.48,60.3,59.48,60.27,2174019
STX,2016-06-23,24.16,24.68,24.11,24.48,4714601
STZ,2016-06-23,155.01,156.03,154.11,155.99,1200488
SWKS,2016-06-23,66.23,67.23,65.83,67.21,1462904
SWK,2016-06-23,114.71,115.05,114.26,115.05,397667
SYF,2016-06-23,25.78,26.04,25.5,26,10441151
SYK,2016-06-23,117.37,118.65,117.12,118.38,1967348
SYMC,2016-06-23,20.87,21.28,20.87,21.24,10549652
SYY,2016-06-23,50.18,50.42,50.1,50.29,3526952
TAP,2016-06-23,102.35,102.71,101.66,101.95,773844
TDG,2016-06-23,263.06,265.58,261.865,265.35,543855
TEL,2016-06-23,62.61,63,62.2965,63,1056988
TGT,2016-06-23,69.37,70.2,69.29,69.78,7511109
TIF,2016-06-23,62.17,63,61.91,62.63,1445101
TJX,2016-06-23,77.65,77.87,76.6,76.88,2115260
TMK,2016-06-23,61.98,62.39,61.705,62.39,384086
TMO,2016-06-23,151.5,152.19,150.8,152.14,1136935
TPR,2016-06-23,40.6,40.855,40.29,40.43,2485846
TRIP,2016-06-23,65.32,66.44,65.02,65.98,1442855
TROW,2016-06-23,72.79,73.53,72.11,73.52,974026
TRV,2016-06-23,113.22,113.9,112.53,113.85,1132534
TSCO,2016-06-23,93.13,93.59,92.51,93.54,586147
TSN,2016-06-23,63.02,63.37,62.7,63.36,3180650
TSS,2016-06-23,52.88,52.88,52.24,52.78,794469
TWX,2016-06-23,73.11,73.19,72.3,73.05,2779141
TXN,2016-06-23,62.65,63.31,62.37,63.3,3638138
TXT,2016-06-23,38.41,38.58,37.92,38.42,1653584
T,2016-06-23,41.55,41.89,41.38,41.88,19035036
UAA,2016-06-23,38.01,38.4,37.64,38.32,3234208
UAL,2016-06-23,45.75,45.915,44.46,45.17,4914054
UA,2016-06-23,34.55,34.775,34.4,34.67,1260783
UDR,2016-06-23,35.52,35.99,35.06,35.2,1105920
UHS,2016-06-23,136.16,138.28,136.07,138.28,714834
ULTA,2016-06-23,240.05,242.23,238.34,242.08,601680
UNH,2016-06-23,139.35,139.975,138.01,139.19,2646815
UNM,2016-06-23,35.06,35.52,35.025,35.52,1176505
UNP,2016-06-23,88.79,89,87.93,88.54,2691375
UPS,2016-06-23,106.77,107.58,106.64,107.22,3040532
URI,2016-06-23,70.36,72.25,70.36,72.23,1452660
USB,2016-06-23,41.92,42.24,41.875,42.23,7393729
UTX,2016-06-23,102.5,102.5,101.73,102.33,3074800
VAR,2016-06-23,83.9,84.31,83.655,84.31,769679
VFC,2016-06-23,65.13,65.2799,64.6201,65.03,913187
VIAB,2016-06-23,44.27,44.978,43,43.47,3559796
VLO,2016-06-23,53.4,53.93,53.32,53.71,5570918
VMC,2016-06-23,117,119.08,116.8601,119.04,634541
VNO,2016-06-23,98.27,98.99,98.09,98.93,570798
VRSK,2016-06-23,79.56,80.16,79.0101,80.13,440715
VRSN,2016-06-23,86.67,87.78,86.32,87.28,477674
VRTX,2016-06-23,86.21,88.28,85.04,88.2,1397980
VTR,2016-06-23,69.33,69.67,68.7975,68.9,1666048
VZ,2016-06-23,54.4,54.68,54.2,54.67,12329937
V,2016-06-23,77.76,78.24,76.87,78.23,13566150
WAT,2016-06-23,138.57,139.12,137.55,138.4,345155
WBA,2016-06-23,84.3,85.09,83.71,85.06,4708177
WDC,2016-06-23,49.36,51.27,49.32,50.81,7104361
WEC,2016-06-23,62.95,62.95,62.36,62.78,1267442
WFC,2016-06-23,47.64,47.91,47.39,47.91,16269981
WHR,2016-06-23,180.38,181.01,177.46,178.8,695881
WLTW,2016-06-23,127.94,127.94,126.6,127.65,512314
WMB,2016-06-23,21.1,21.83,20.67,21.78,11725552
WMT,2016-06-23,72.2,72.24,71.785,72.1,6970182
WM,2016-06-23,63.41,63.52,63.23,63.45,1063556
WRK,2016-06-23,41.19,41.53,40.91,41.51,1753048
WU,2016-06-23,19.31,19.38,19.1945,19.38,2060598
WYNN,2016-06-23,102,102.9,101.14,101.7,1569044
WYN,2016-06-23,71.18,71.87,70.82,71.86,1105416
WY,2016-06-23,28.92,29.52,28.745,29.52,6694537
XEC,2016-06-23,119.53,120.3,118.65,120.29,548267
XEL,2016-06-23,42.71,42.75,42.435,42.7,2629631
XLNX,2016-06-23,46.9,47.45,46.7,47.44,1522413
XL,2016-06-23,33.16,33.33,33.07,33.28,1080943
XOM,2016-06-23,91.93,92.07,91.19,91.8,9464500
XRAY,2016-06-23,63.9,64.84,63.55,64.21,2059591
XRX,2016-06-23,39.64,40.08,39.56,40.08,809660
XYL,2016-06-23,46.39,46.48,46.14,46.35,624908
YUM,2016-06-23,84.59,85.92,84.55,85.9,2718331
ZBH,2016-06-23,119.38,120.92,119.155,120.92,1941892
ZION,2016-06-23,27.45,28.17,27.31,28.16,3015819
ZTS,2016-06-23,47.6,47.9,47.44,47.9,2291503
AAL,2016-06-24,28.2,28.5,27.04,27.05,36049898
AAPL,2016-06-24,92.91,94.655,92.65,93.4,75311356
AAP,2016-06-24,151,155.97,150.915,154.52,1750826
ABBV,2016-06-24,59.26,60.6,59.18,59.86,9878541
ABC,2016-06-24,75.08,75.85,75.04,75.44,4480624
ABT,2016-06-24,38.37,38.56,37.91,37.91,16525037
ACN,2016-06-24,112.77,114.9,110.93,111.45,6814335
ADBE,2016-06-24,92.39,94.35,92.04,92.2,4329088
ADI,2016-06-24,54.91,56.3699,54.75,55.04,8489950
ADM,2016-06-24,41.2,41.6399,40.4,40.5,5485955
ADP,2016-06-24,86.23,88.48,86.04,86.72,4044490
ADSK,2016-06-24,56.01,56.67,53.85,54.04,4567322
ADS,2016-06-24,192.71,197.47,192,193.14,1111658
AEE,2016-06-24,51.74,52.31,50.85,51.79,2136436
AEP,2016-06-24,65.92,67.94,65.84,67.26,4034594
AES,2016-06-24,11.85,12,11.63,11.89,8944269
AET,2016-06-24,116.27,120,116.27,117.66,3649870
AFL,2016-06-24,68.68,70.49,68.56,69.26,3995149
AGN,2016-06-24,226.49,229.82,225.4,225.72,4329900
AIG,2016-06-24,52.07,52.7301,50.6399,50.72,14909045
AIV,2016-06-24,40.98,42.35,40.8664,41.77,1353371
AIZ,2016-06-24,82.78,85.03,82.78,83.21,684432
AJG,2016-06-24,45.88,46.35,45.315,45.35,2947968
AKAM,2016-06-24,54.96,55.74,53.17,53.35,3494509
ALB,2016-06-24,81.27,82.46,78.6,78.98,2465365
ALGN,2016-06-24,78.85,80.18,78.14,79,850530
ALK,2016-06-24,57.02,58.235,56.29,56.49,3622388
ALLE,2016-06-24,66.86,67.93,65.66,65.72,1093672
ALL,2016-06-24,65.58,66.98,65.32,66.26,3908808
ALXN,2016-06-24,117.5,119.51,110.56,112.99,7514338
AMAT,2016-06-24,23.5,23.96,23.145,23.23,35722847
AMD,2016-06-24,4.82,5.0675,4.76,4.88,36735157
AME,2016-06-24,45.57,46.02,44.7,44.7,4968553
AMGN,2016-06-24,147.2,149.3,146.03,146.45,4919244
AMG,2016-06-24,148.22,150.84,140.91,141.1,1374745
AMP,2016-06-24,94.63,96.55,91.3,91.32,3543086
AMT,2016-06-24,108.18,110.27,107.68,108.27,3365822
AMZN,2016-06-24,693,712.5292,692.2,698.96,7632511
ANDV,2016-06-24,74.95,76.52,74.79,75.28,1756080
ANSS,2016-06-24,88.53,89.78,85.05,87.67,630000
ANTM,2016-06-24,124.82,127.5,123.71,126.38,3111716
AON,2016-06-24,104.39,105.21,103.41,104.01,4711505
AOS,2016-06-24,41.79,42.605,41.6825,41.885,1682266
APA,2016-06-24,55.5,56.92,54.8,54.86,6229095
APC,2016-06-24,52.66,53.3,51.965,52.83,8010912
APD,2016-06-24,141.02,142.73,139.27,140.12,1907341
APH,2016-06-24,57.5,58.1,57.09,57.25,2410722
ARE,2016-06-24,97.43,100.03,96.63,99.36,649109
ARNC,2016-06-24,28.68,29.2113,28.05,28.14,11337861
ATVI,2016-06-24,37.5,38.05,36.82,36.98,23589159
AVB,2016-06-24,170.32,175.24,169.8,172.57,1077685
AVGO,2016-06-24,152,154.87,148.4,148.72,6417723
AVY,2016-06-24,74.65,75.9,73.2752,73.62,825831
AWK,2016-06-24,77.68,80.89,77.68,79.93,2603035
AXP,2016-06-24,60.48,61.7,60,60.06,10798667
AYI,2016-06-24,244.54,252.65,244.54,246.67,810782
AZO,2016-06-24,743.31,775.99,741.52,769.92,480486
A,2016-06-24,44.56,45.065,43.92,44.12,5263644
BAC,2016-06-24,13.05,13.44,12.97,13,231499186
BAX,2016-06-24,44.84,44.84,43.72,43.85,11204951
BA,2016-06-24,128.14,129.39,126.21,126.52,9707256
BBT,2016-06-24,35.19,35.7,34.51,34.52,8059480
BBY,2016-06-24,29.65,30.345,29.5,30.15,4192786
BDX,2016-06-24,168.9,169.73,166.25,166.71,1464129
BEN,2016-06-24,32.24,33.03,32.01,32.05,5237571
BF.B,2016-06-24,47.905,48.025,46.92,46.95,3027368
BIIB,2016-06-24,232,235.296,229,229.02,2685048
BK,2016-06-24,39.38,39.6,37.96,37.99,12061947
BLK,2016-06-24,337.13,343.88,331.01,332.51,1480673
BLL,2016-06-24,35.26,35.8975,34.635,34.705,6176870
BMY,2016-06-24,70.75,71.85,70.53,70.61,7414129
BRK.B,2016-06-24,140.74,142,139.47,139.71,12476305
BSX,2016-06-24,22.35,22.95,22.3,22.37,39356606
BWA,2016-06-24,32.11,32.22,30.1,30.5,8178434
BXP,2016-06-24,126.94,129.35,126.09,128.03,2652295
CAG,2016-06-24,47.07,47.46,46.65,46.95,8415079
CAH,2016-06-24,75.64,76.25,75.04,75.23,3282019
CAT,2016-06-24,75.2,75.61,72.99,73.03,12179523
CA,2016-06-24,32.31,32.9,31.99,32,4658880
CBG,2016-06-24,28.02,28.18,27.29,27.31,9857669
CBOE,2016-06-24,63.95,66.145,63.65,64.79,1038189
CBS,2016-06-24,51.54,52.64,51.32,51.65,6412028
CB,2016-06-24,124.19,126.0532,123,123.94,2523256
CCI,2016-06-24,94.25,97.335,93.9486,96.44,9755646
CCL,2016-06-24,45.46,47.19,44.96,45.65,10970236
CDNS,2016-06-24,23.76,24.16,23.74,23.78,3438083
CELG,2016-06-24,97.2,98.65,96.26,96.29,7136674
CERN,2016-06-24,54.75,55.99,54.35,55.13,3054236
CFG,2016-06-24,20.47,20.82,19.95,19.95,21596271
CF,2016-06-24,26.54,26.62,24.755,25.43,11112214
CHD,2016-06-24,49.35,50.18,48.955,49.09,1920528
CHK,2016-06-24,4.26,4.47,4.17,4.37,29431529
CHRW,2016-06-24,70.32,71.9599,70.15,71.64,2208963
CHTR,2016-06-24,219.17,224.23,215.18,216.8,5933546
CINF,2016-06-24,69.25,70.97,69.2,70.21,1611516
CI,2016-06-24,126.78,128.23,126.18,127.71,3304451
CLX,2016-06-24,132.55,136.49,132,134.88,2116357
CL,2016-06-24,71.11,71.8,70.15,70.58,11069978
CMA,2016-06-24,40.98,42.09,40.01,40.02,4254337
CMCSA,2016-06-24,30.42,31.3,30.33,30.825,35744888
CME,2016-06-24,95,97.85,94.6101,96.92,5442325
CMG,2016-06-24,397.25,413.57,396.75,400.73,1701046
CMI,2016-06-24,114.25,115.06,110.45,110.5,5459722
CMS,2016-06-24,43.39,44.75,43.16,44.36,5156913
CNC,2016-06-24,67.17,70.12,67,69.21,2979576
CNP,2016-06-24,23.13,23.52,22.96,23.34,3324737
COF,2016-06-24,62.55,64.28,61.75,61.88,8115275
COG,2016-06-24,24.53,25.02,24.5,24.74,6339596
COL,2016-06-24,84.04,85.29,83.92,84.21,887019
COO,2016-06-24,164.71,168.09,161.51,166.8,1079736
COP,2016-06-24,43.32,44.42,42.92,43.17,13630206
COST,2016-06-24,153.16,157.6899,153.1,155.56,3996146
COTY,2016-06-24,26.12,26.39,25.23,25.36,2871993
CPB,2016-06-24,61.45,63.49,61.0501,62.4,3845398
CRM,2016-06-24,79.41,80.5095,78.33,78.46,6815655
CSCO,2016-06-24,28.16,28.57,27.7,27.75,44408897
CSRA,2016-06-24,23.75,24.25,23.4,23.43,5584087
CSX,2016-06-24,25.87,26.34,25.51,25.7,13484430
CTAS,2016-06-24,93.12,94.3,93,93.33,1177918
CTL,2016-06-24,27.96,28.23,27.73,27.93,7198691
CTSH,2016-06-24,60,60.04,57.96,58.01,9228117
CTXS,2016-06-24,82.33,83.5,80.49,80.55,2358743
CVS,2016-06-24,92.11,94.52,91.75,93.54,8652687
CVX,2016-06-24,101.46,103.01,101.17,101.9,11481402
CXO,2016-06-24,124.22,126.01,120.57,121.06,1965681
C,2016-06-24,40.63,41.39,40.26,40.3,71849750
DAL,2016-06-24,36.09,37.08,35.17,35.18,26090715
DE,2016-06-24,81.58,83.16,81.4,81.72,4897602
DFS,2016-06-24,51.54,53.0896,51.325,51.79,6476222
DGX,2016-06-24,77.93,79.425,77.86,78.9,1556254
DG,2016-06-24,90.32,93.21,90.27,92.13,3011594
DHI,2016-06-24,30.03,30.83,29.85,30.36,7777174
DHR,2016-06-24,97.65,100.01,97.65,98.21,7889374
DISCA,2016-06-24,25.18,25.325,24.295,24.46,6384138
DISCK,2016-06-24,24.12,24.19,23.285,23.35,2876059
DISH,2016-06-24,51.18,52.18,50.41,50.59,3725418
DIS,2016-06-24,96.01,97.28,95.14,95.72,15079933
DLR,2016-06-24,102.84,104.81,102,103.59,2274314
DLTR,2016-06-24,90.23,93.06,90.23,91.89,2566166
DOV,2016-06-24,68.81,69.35,67.28,67.46,1630301
DPS,2016-06-24,90.72,92.86,90.1799,92.18,1412419
DRE,2016-06-24,24.97,25.55,24.736,25.39,4088329
DRI,2016-06-24,66.73,67.73,66.58,66.84,3753377
DTE,2016-06-24,93.45,96.5301,93.35,95.58,1862690
DUK,2016-06-24,81.63,83.29,81.41,82.43,3699292
DVA,2016-06-24,75.15,76.57,74.99,75.7,1626300
DVN,2016-06-24,36.43,37.76,35.65,35.85,18759463
D,2016-06-24,73.53,74.83,73.38,74.17,4332912
EA,2016-06-24,73.64,74.77,72.91,73.21,4622459
EBAY,2016-06-24,23.77,23.89,22.81,23.13,24566096
ECL,2016-06-24,117.86,118.16,116.12,116.37,1405202
ED,2016-06-24,76.82,78.87,76.53,78.41,4230797
EFX,2016-06-24,122.3,124.47,121.79,122.09,886435
EIX,2016-06-24,73.33,75.37,73.21,74.59,2064998
EL,2016-06-24,92.53,92.87,89.67,89.73,3222184
EMN,2016-06-24,69.7,70.8,68.33,68.41,3050928
EMR,2016-06-24,51.94,52.1324,50.58,50.83,9501081
EOG,2016-06-24,81.58,82.88,80.81,81.06,4942171
EQIX,2016-06-24,373.21,384.085,370.57,375.95,1408905
EQR,2016-06-24,65,65.85,64.42,65.5,3818169
EQT,2016-06-24,75.69,77.79,75.61,76.68,1680157
ESRX,2016-06-24,74.6,75.86,74.29,75.4,5830644
ESS,2016-06-24,213.94,219.59,213.035,216.9,862405
ES,2016-06-24,56.13,57.69,55.88,57.22,2366529
ETFC,2016-06-24,23.9,24.26,22.99,23.11,8421598
ETN,2016-06-24,60.05,60.73,57.9201,58.03,5749409
ETR,2016-06-24,77.58,78.97,77.54,77.99,1251575
EW,2016-06-24,96.05,97.53,95.755,96.04,2346074
EXC,2016-06-24,34.45,35.01,34.17,34.39,9643208
EXPD,2016-06-24,47.31,48.26,47.2611,47.5,2283131
EXPE,2016-06-24,102.54,106.28,101.22,101.76,5446651
EXR,2016-06-24,84.75,87.9,84.59,86.87,1952732
FAST,2016-06-24,43.92,44.36,43.51,43.75,3880991
FBHS,2016-06-24,54.86,56.785,54.51,55.74,4578424
FB,2016-06-24,111.01,113.68,111,112.08,40643130
FCX,2016-06-24,11.02,11.11,10.51,10.58,54028498
FDX,2016-06-24,151.95,154.065,149.5,150.57,5853546
FE,2016-06-24,32.75,33.45,32.68,32.88,4732309
FFIV,2016-06-24,116.76,119,113.34,113.4,1107755
FISV,2016-06-24,102,104.0399,101.6,103.25,2135026
FIS,2016-06-24,71.29,72.11,70.63,70.67,5526697
FITB,2016-06-24,17.9,18.17,17.5,17.5,11595183
FLIR,2016-06-24,30.27,30.64,29.35,29.83,3288496
FLR,2016-06-24,50.55,51.53,48.71,48.78,1886744
FLS,2016-06-24,47.97,48.33,45.32,45.5,2989712
FL,2016-06-24,51.71,53.33,51.45,53.11,3193768
FMC,2016-06-24,47.52,48.06,44.98,45.12,1876581
FOXA,2016-06-24,27.97,28.18,26.89,26.94,23189448
FOX,2016-06-24,27.68,27.94,26.745,26.76,5567629
FRT,2016-06-24,153.07,158.76,152.8504,156.8,707906
FTI,2016-06-24,26.18,26.97,25.86,25.9,8080686
F,2016-06-24,12.79,12.905,12.45,12.52,96887304
GD,2016-06-24,135.89,138.88,135.03,136.14,4483687
GE,2016-06-24,30.11,30.55,29.75,29.82,85669178
GGP,2016-06-24,28.15,28.92,27.92,28.55,6577448
GILD,2016-06-24,81.17,82.25,80.22,80.47,12438024
GIS,2016-06-24,65.66,66.85,65.41,66.14,4836035
GLW,2016-06-24,20.06,20.32,19.69,19.69,13941913
GM,2016-06-24,28.58,29.04,28.25,28.35,30181107
GOOGL,2016-06-24,690.17,705,684.91,685.2,4771780
GOOG,2016-06-24,675.17,689.4,673.45,675.22,4449022
GPC,2016-06-24,96.16,97.59,96.16,96.85,1188991
GPN,2016-06-24,73.03,73.07,70.2,70.27,2952634
GPS,2016-06-24,20.12,20.58,20.1,20.4,9090557
GRMN,2016-06-24,40.99,41.82,40.76,40.77,1579464
GS,2016-06-24,143.03,146.42,140.92,141.86,9442225
GT,2016-06-24,26.12,26.51,25.53,25.57,6281881
GWW,2016-06-24,219.65,223.99,216.2,217.37,1128478
HAL,2016-06-24,43.81,44.65,43.56,43.92,12651422
HAS,2016-06-24,83.45,84.195,82.33,82.37,2621137
HBAN,2016-06-24,8.95,9,8.61,8.61,25194005
HBI,2016-06-24,25.64,25.89,25.46,25.62,6443422
HCA,2016-06-24,77.3,78.22,76.57,76.72,5764857
HCN,2016-06-24,71.29,73.74,71.15,72.49,5415886
HCP,2016-06-24,33.54,34.98,33.42,34.23,5904724
HD,2016-06-24,126.1,127.8,125.5,126.4,8979810
HES,2016-06-24,57.04,58.07,55.51,55.83,4830263
HIG,2016-06-24,42.64,43.85,42.36,42.4,4610256
HII,2016-06-24,158.16,162.45,157.9,160.72,732507
HOG,2016-06-24,44.92,45.64,43.52,43.55,4654745
HOLX,2016-06-24,34.33,34.85,33.96,34.11,6377279
HON,2016-06-24,113.5,115.34,112.64,112.98,3663434
HPE,2016-06-24,18.61,19.08,18.11,18.16,25420729
HPQ,2016-06-24,12.41,12.63,12.15,12.26,19822702
HP,2016-06-24,66.28,67.25,65.72,66.09,2124006
HRB,2016-06-24,22.05,22.4899,22.05,22.23,6856034
HRL,2016-06-24,33.83,35.6,33.7,35.34,5930693
HRS,2016-06-24,82.04,82.62,80.93,80.98,1460808
HSIC,2016-06-24,85.7,86.7999,85.155,85.435,1298494
HST,2016-06-24,16.42,16.47,15.7,15.7,19918821
HSY,2016-06-24,95.66,98.492,95.448,97.97,1920321
HUM,2016-06-24,184.69,185.9,182.46,182.9,916985
IBM,2016-06-24,149.97,150.61,146.18,146.59,9082793
ICE,2016-06-24,49.564,50.442,49.15,49.28,12361620
IDXX,2016-06-24,88.88,89.77,87.68,87.76,944217
IFF,2016-06-24,123.74,126.2,121.69,122.14,1237236
ILMN,2016-06-24,139.5,143.19,138.36,138.91,5102420
INCY,2016-06-24,76.84,80.89,76.4101,76.98,2384331
INFO,2016-06-24,32.1,32.1,31.14,31.21,1301574
INTC,2016-06-24,31.8,32.32,31.4,31.55,38094301
INTU,2016-06-24,103.86,106.48,103.6,105.33,5050305
IPG,2016-06-24,23.79,23.86,23.33,23.55,8096526
IP,2016-06-24,41.52,42.38,41.25,41.37,9585840
IQV,2016-06-24,62.89,64.2,62.89,63.32,1378221
IRM,2016-06-24,37.36,37.94,37.36,37.73,4617073
IR,2016-06-24,63.35,64.32,62.79,62.87,4607963
ISRG,2016-06-24,214.3498,217.4764,214.0931,214.9398,1779687
ITW,2016-06-24,103.29,104.08,101.21,101.69,3068689
IT,2016-06-24,97.2,98,96.05,96.09,443174
IVZ,2016-06-24,27.45,27.5,25.55,25.57,13759694
JBHT,2016-06-24,78.06,79.54,77.71,78.25,991425
JCI,2016-06-24,44.3874,44.7644,43.4031,43.5602,8887508
JEC,2016-06-24,49.96,51.45,49.44,49.67,1802532
JNJ,2016-06-24,115.07,117.12,115,115.63,13939481
JNPR,2016-06-24,23.19,23.33,22.44,22.45,5230330
JPM,2016-06-24,60.48,61.7,59.34,59.6,44108712
JWN,2016-06-24,37.05,37.52,36.56,37.13,4210417
KEY,2016-06-24,11.28,11.49,11.05,11.07,24581159
KHC,2016-06-24,83.7,85.1,83.42,83.73,11942081
KIM,2016-06-24,28.94,29.84,28.91,29.56,3628331
KLAC,2016-06-24,72.97,74.46,72.5,72.55,1888278
KMB,2016-06-24,131.65,133.3,130.87,131.08,2260710
KMI,2016-06-24,17.85,18.42,17.85,17.99,26780706
KMX,2016-06-24,45.69,46.68,45.47,46.32,4647850
KORS,2016-06-24,48.4,49.2,47.5,47.61,5684505
KO,2016-06-24,44.2,44.5561,43.82,43.93,26003657
KR,2016-06-24,34,35.5,33.9,35.14,14689510
KSS,2016-06-24,36.24,36.8,36.09,36.16,4418774
KSU,2016-06-24,88.3,88.81,86.5503,87.1,1377012
K,2016-06-24,76.42,77.83,76.17,77.19,2932419
LB,2016-06-24,67.09,68,67.07,67.48,4526514
LEG,2016-06-24,49.42,49.895,48.52,48.74,998496
LEN,2016-06-24,44,44.7059,43.6765,43.8529,4093465
LH,2016-06-24,127.4,130.14,126.1908,129.62,1794764
LKQ,2016-06-24,32.07,32.26,31.02,31.04,5765107
LLL,2016-06-24,140.51,144.17,139.21,141.39,1013646
LLY,2016-06-24,72.45,75.12,71.87,74.33,10471256
LMT,2016-06-24,234.85,242.87,234.75,239.7,3471214
LNC,2016-06-24,41.06,41.9,38.44,38.47,5033103
LNT,2016-06-24,38.48,39.525,38.15,39.28,1565116
LOW,2016-06-24,76.52,78.045,76.4,77.06,5995253
LRCX,2016-06-24,82.99,85.8,82.28,82.28,5740655
LUK,2016-06-24,16.91,17.2,16.26,16.28,4070352
LUV,2016-06-24,37.88,39.24,37.74,38.31,19699921
LYB,2016-06-24,77.39,77.39,74.74,74.91,7179602
L,2016-06-24,39.13,40,39.06,39.37,1725435
MAA,2016-06-24,100.55,102.818,100.075,101.11,1144475
MAC,2016-06-24,79.82,82.03,79.82,80.91,1361676
MAR,2016-06-24,66.36,67.34,63.84,63.91,6184359
MAS,2016-06-24,30.1,30.575,29.98,30.18,10161802
MAT,2016-06-24,31.29,31.63,29.67,29.76,13933783
MA,2016-06-24,91.48,93.13,91.14,91.47,8356789
MCD,2016-06-24,118.76,121.11,118.2901,119.44,6985935
MCHP,2016-06-24,50.7,51.67,50.165,50.47,3156952
MCK,2016-06-24,177.37,179.2,176.27,177.07,1633744
MCO,2016-06-24,96.84,97.49,93.57,93.66,3749711
MDLZ,2016-06-24,42.77,43.675,41.82,42.27,22314471
MDT,2016-06-24,83.77,84.81,83.05,83.26,7485180
MET,2016-06-24,41.21,41.47,39.38,39.44,18505534
MGM,2016-06-24,23.37,23.82,22.8,22.91,16058842
MHK,2016-06-24,190.01,190.8,184.525,185.48,1166346
MKC,2016-06-24,100,102.48,100,101.57,1291529
MLM,2016-06-24,182.3,191.75,181.07,187.92,2310191
MMC,2016-06-24,65.57,65.97,64.76,64.88,5085997
MMM,2016-06-24,168.87,171.54,168.4,169.12,4567516
MNST,2016-06-24,50.7166,51.8433,50.7166,51.1466,11712861
MON,2016-06-24,105.83,106.61,103.92,104.07,7471552
MOS,2016-06-24,26.93,27.825,26.64,26.91,8695056
MO,2016-06-24,65.14,68,65.07,67.02,16923882
MPC,2016-06-24,34.89,35.88,34.75,35.33,11571613
MRK,2016-06-24,56.04,57.07,55.77,55.88,17258559
MRO,2016-06-24,14.31,14.94,14.28,14.59,33429453
MSFT,2016-06-24,49.81,50.94,49.52,49.83,133502985
MSI,2016-06-24,66.05,66.45,64.6,64.73,4735121
MS,2016-06-24,25.07,25.53,24.51,24.52,49311895
MTB,2016-06-24,112.77,115.56,112.51,112.64,2041508
MTD,2016-06-24,366.2,373.87,360.55,361.6,351501
MU,2016-06-24,13.5,13.85,13.13,13.21,77486062
MYL,2016-06-24,43.68,45.14,43.2,43.56,9367084
M,2016-06-24,32.4,32.49,31.99,32.08,12607201
NAVI,2016-06-24,11.69,11.98,11.49,11.67,6588952
NBL,2016-06-24,35.05,35.97,34.875,35.09,3765206
NCLH,2016-06-24,41.7,42.01,40.37,40.38,7220075
NDAQ,2016-06-24,62.16,64.29,61.78,63,2018648
NEE,2016-06-24,122.13,125.09,121.25,123.8,4077354
NEM,2016-06-24,38.5,38.68,36.64,37.19,13572676
NFLX,2016-06-24,87.53,90.49,87.21,88.44,11248582
NFX,2016-06-24,40.92,42.285,40.92,41.8,5851037
NI,2016-06-24,24.89,25.495,24.87,25.31,5057074
NKE,2016-06-24,52.36,53.36,52.18,52.59,18481189
NLSN,2016-06-24,52.04,52.24,51.05,51.1,3786864
NOC,2016-06-24,209,214.99,208.29,212.71,3184555
NOV,2016-06-24,34.79,35.41,34.04,34.06,5586009
NRG,2016-06-24,14.17,14.35,13.87,13.99,7257901
NSC,2016-06-24,83.88,84.85,82.49,82.64,2196750
NTAP,2016-06-24,24.5,25.29,24.5,24.72,8297340
NTRS,2016-06-24,68.43,68.43,65.47,65.5,3729457
NUE,2016-06-24,48.71,49.33,47.71,47.87,4073883
NVDA,2016-06-24,46.5,47.36,45.3,45.73,25442111
NWL,2016-06-24,47.1,48.16,46.27,46.51,8470535
NWSA,2016-06-24,11.3,11.33,11.07,11.13,5339694
NWS,2016-06-24,11.7,11.7,11.455,11.5,1339499
OKE,2016-06-24,44.87,47.13,44.86,45.82,4944505
OMC,2016-06-24,82.17,82.2,80.55,80.69,3364265
ORCL,2016-06-24,39.38,39.89,39.02,39.23,44204510
ORLY,2016-06-24,255.01,269.33,255.01,267.66,1475085
OXY,2016-06-24,75.68,76.45,74.84,75.27,5601379
O,2016-06-24,63.67,66.53,63.67,65.75,3211436
PAYX,2016-06-24,53.78,55.48,53.57,54.64,4584428
PBCT,2016-06-24,15.23,15.41,15.05,15.08,4876459
PCAR,2016-06-24,52.94,53.855,51.805,51.97,9657924
PCG,2016-06-24,61.42,63.25,61.27,62.66,4832258
PCLN,2016-06-24,1293.78,1313.77,1217.33,1232.14,3179187
PDCO,2016-06-24,46.76,47.2099,46.34,46.35,1905592
PEG,2016-06-24,43.76,44.6501,43.76,44.09,4332592
PEP,2016-06-24,102.49,103.45,101.8,101.98,8654811
PFE,2016-06-24,33.8,34.45,33.74,33.97,44000223
PFG,2016-06-24,41.44,42.05,39.92,39.96,4253618
PGR,2016-06-24,31.45,32.02,31.28,31.68,5671385
PG,2016-06-24,82.61,83.82,81.99,82.26,12401053
PHM,2016-06-24,18.35,18.87,18.33,18.4,9167465
PH,2016-06-24,110.11,110.89,105.67,105.91,3493836
PKG,2016-06-24,66.26,67.63,65.74,66.03,1025938
PKI,2016-06-24,52.02,52.72,51.67,51.87,1251430
PLD,2016-06-24,48.45,48.995,47.42,48.14,7883688
PM,2016-06-24,99.15,100.08,97.12,97.71,14754887
PNC,2016-06-24,82.1,83.37,80.93,81.08,4741865
PNR,2016-06-24,58.4,59.24,57.61,57.83,2897833
PNW,2016-06-24,76.78,78.59,76.65,77.95,701762
PPG,2016-06-24,108.09,108.09,102.21,102.73,3821510
PPL,2016-06-24,37.82,38.5,36.96,37.18,16873478
PRGO,2016-06-24,91.53,94.08,90.94,91.01,3016164
PRU,2016-06-24,71.78,72.82,70.65,70.91,6561632
PSA,2016-06-24,234.98,245.4,234.98,241.32,1362646
PSX,2016-06-24,78.29,79.74,78.29,78.62,6031822
PVH,2016-06-24,97.13,98.36,93.31,93.55,2999115
PWR,2016-06-24,23.23,23.42,22.96,23.01,4879225
PXD,2016-06-24,153.91,155.76,152.52,152.92,4591311
PX,2016-06-24,112.14,112.59,109.78,110.29,1903402
PYPL,2016-06-24,35,35.725,34.61,35.08,17647191
QCOM,2016-06-24,53.01,53.82,52.12,52.12,17018501
QRVO,2016-06-24,56.2,56.99,54.09,54.94,4327058
RCL,2016-06-24,73.2,73.9,69.44,70.08,5880856
REGN,2016-06-24,341.7,350.09,338.69,339.48,1288269
REG,2016-06-24,77.68,79.68,77.19,78.5,1689786
RE,2016-06-24,172.74,174.38,171.73,172.51,372028
RF,2016-06-24,8.89,9,8.52,8.53,31847591
RHI,2016-06-24,37.76,38.43,36.59,36.92,2588245
RHT,2016-06-24,75.44,76.88,73.55,73.62,2961766
RJF,2016-06-24,49.99,50.6784,48.31,48.89,1983491
RL,2016-06-24,92.86,93.88,89.27,89.6,2758064
RMD,2016-06-24,62.59,62.59,60.49,60.52,1494959
ROK,2016-06-24,115.37,117,112.08,112.37,2047196
ROP,2016-06-24,167.45,169.23,167.33,167.37,1083806
ROST,2016-06-24,52.75,54.95,52.75,54.42,5501492
RRC,2016-06-24,43.2,44.775,43,43.32,3404648
RSG,2016-06-24,48.74,49.925,48.67,49.68,3089869
RTN,2016-06-24,132.01,136.63,131.21,135.75,4282362
SBAC,2016-06-24,102.59,105.835,102.34,103.31,2778217
SBUX,2016-06-24,54.05,55.57,54.01,54.68,14654672
SCG,2016-06-24,71.02,73.05,70.82,72.24,2255913
SCHW,2016-06-24,27.34,27.77,26.15,26.15,26534729
SEE,2016-06-24,46.01,46.74,45.45,45.56,1852837
SHW,2016-06-24,282.22,287.49,281.59,283.75,1679101
SIG,2016-06-24,84.35,85.27,81.65,82.02,2846438
SJM,2016-06-24,144.01,146.51,143.775,145.33,1474860
SLB,2016-06-24,76.63,77.77,76.23,76.66,9561456
SLG,2016-06-24,101.69,104.63,101.47,102.16,1401309
SNA,2016-06-24,151.23,152.05,149.18,150.13,1045208
SNI,2016-06-24,60.38,61.35,59.99,60.13,2285216
SNPS,2016-06-24,52.02,52.91,51.68,52.08,1983778
SO,2016-06-24,50.75,51.686,50.63,51.19,10508249
SPGI,2016-06-24,106.26,107.45,103.57,104.14,5008840
SPG,2016-06-24,204.58,208.82,203.01,206.5,1733905
SRCL,2016-06-24,99.49,101.81,99.24,100.72,1188709
SRE,2016-06-24,109.3,111.8197,109.3,110.34,1659910
STI,2016-06-24,40.38,41.65,39.99,40.54,8642603
STT,2016-06-24,56.01,56.85,54.975,54.99,5170099
STX,2016-06-24,23.41,23.92,23.01,23.16,6496845
STZ,2016-06-24,150.89,154.9999,150.89,152.53,3791543
SWKS,2016-06-24,64,65.09,61.37,61.61,3913497
SWK,2016-06-24,110.6,111.82,106.82,107.23,2276701
SYF,2016-06-24,24.95,25.47,24.55,24.64,16053501
SYK,2016-06-24,114.87,117.92,114.41,116.59,4519256
SYMC,2016-06-24,20.41,20.915,20.34,20.43,15979446
SYY,2016-06-24,49.29,50.165,49.01,49.92,15632295
TAP,2016-06-24,98.54,99.52,97.3,98.08,3631881
TDG,2016-06-24,258.01,264.26,257.11,257.65,944750
TEL,2016-06-24,59.96,60.71,57.27,57.32,4832131
TGT,2016-06-24,68.23,69.86,68.08,69.35,6760754
TIF,2016-06-24,60.34,60.53,59.23,60.09,7534996
TJX,2016-06-24,74.85,75.85,74.48,74.66,4973703
TMK,2016-06-24,59.32,60.71,59.28,59.61,1255951
TMO,2016-06-24,146.63,148.84,144.62,145.35,3149357
TPR,2016-06-24,39.04,39.48,38.26,38.48,5180139
TRIP,2016-06-24,62.71,64.37,61.36,61.87,4606873
TROW,2016-06-24,70.02,71.64,68.1,69.6,3841604
TRV,2016-06-24,109.31,112.42,109.19,111.02,2423979
TSCO,2016-06-24,90.03,93.31,89.82,91.81,1200120
TSN,2016-06-24,62.2,64.81,62.01,63.57,6870802
TSS,2016-06-24,51.05,52.01,50.36,50.47,2070845
TWX,2016-06-24,70.92,71.55,69.76,70.72,8300115
TXN,2016-06-24,60.51,61.9,60.36,60.54,8505662
TXT,2016-06-24,36.92,37.2,35.84,35.91,2773848
T,2016-06-24,41.45,42.23,41.3,41.52,57147245
UAA,2016-06-24,36.74,37.75,36.6,37.38,6668610
UAL,2016-06-24,42.67,43.2201,41.04,41.06,12313823
UA,2016-06-24,32.85,33.9132,32.85,33.5,1992597
UDR,2016-06-24,34.21,35.39,34.21,34.75,2642215
UHS,2016-06-24,133.67,138.195,133.49,136.3,1543510
ULTA,2016-06-24,236.14,242.91,236.01,239.16,1463572
UNH,2016-06-24,135.66,138.62,135.15,137.29,4475066
UNM,2016-06-24,33.14,33.59,32.02,32.06,3863506
UNP,2016-06-24,85.45,86.365,84.14,85.25,14193976
UPS,2016-06-24,104.62,105.57,103.79,104.41,3627438
URI,2016-06-24,68.42,69.8599,65.95,66.25,2940974
USB,2016-06-24,40.22,41.12,39.83,39.86,13335733
UTX,2016-06-24,99.42,100.4088,98.76,98.89,7446387
VAR,2016-06-24,82.33,83.15,80.06,80.11,1649425
VFC,2016-06-24,62.89,63.285,61.215,61.31,3343086
VIAB,2016-06-24,41.87,42.73,40.63,40.97,9996377
VLO,2016-06-24,51.9,53.24,51.62,52.56,8054914
VMC,2016-06-24,114.47,121.22,114.45,118.6,3085346
VNO,2016-06-24,96.9,98.29,95.94,96.99,1570893
VRSK,2016-06-24,77.25,78.76,76.35,77.96,1596000
VRSN,2016-06-24,84.7,86.27,83.524,84.18,971605
VRTX,2016-06-24,83.58,85.79,81.82,81.9,2298494
VTR,2016-06-24,67.91,70.45,67.44,69.77,5040746
VZ,2016-06-24,54.47,55.22,54.125,54.43,43842717
V,2016-06-24,74.8,76.04,74.45,75.05,18374978
WAT,2016-06-24,135,137.145,134.71,135.53,968883
WBA,2016-06-24,81.71,82.97,81.5,81.78,10136248
WDC,2016-06-24,48.19,49.51,47.66,47.84,7480833
WEC,2016-06-24,62.72,63.96,62.45,63.32,2872229
WFC,2016-06-24,45.76,46.97,45.28,45.71,46744062
WHR,2016-06-24,170.8,170.89,160.97,162.57,2818465
WLTW,2016-06-24,121,121.25,115.93,117.01,1637995
WMB,2016-06-24,20.5,21.7,20.47,21.31,20533696
WMT,2016-06-24,70.55,72.72,70.51,71.96,15120363
WM,2016-06-24,61.97,64,61.7188,63.7,6874073
WRK,2016-06-24,39.32,40.03,38.38,38.59,3441205
WU,2016-06-24,18.63,19.04,18.6,18.61,5849795
WYNN,2016-06-24,97.87,99.65,91.95,92.29,4896946
WYN,2016-06-24,68.28,69.55,67.175,67.29,2210069
WY,2016-06-24,28.77,28.94,27.715,27.73,13021573
XEC,2016-06-24,114.35,117.265,113.26,113.9,1131876
XEL,2016-06-24,42.34,43.67,42.25,43.3,7305992
XLNX,2016-06-24,45.71,46.4027,45.27,45.31,3328251
XL,2016-06-24,31.94,32.27,31.12,31.25,5149764
XOM,2016-06-24,89.88,90.8,89.15,89.39,20010494
XRAY,2016-06-24,62.39,63.08,61.27,61.3,7121596
XRX,2016-06-24,38.4,38.96,37.8,37.8,2178503
XYL,2016-06-24,44.55,45.31,44.13,44.14,2883388
YUM,2016-06-24,83.13,84.05,81.58,82.15,4896365
ZBH,2016-06-24,117.78,118.9,116.4,116.69,6623793
ZION,2016-06-24,26.35,26.78,25.28,25.29,7663277
ZTS,2016-06-24,46.23,47.36,46.18,46.51,6423664
AAL,2016-06-27,26.85,26.85,24.85,25.27,23200027
AAPL,2016-06-27,93,93.05,91.5,92.04,46622188
AAP,2016-06-27,153.74,155.7,152.2,153.78,2242523
ABBV,2016-06-27,59.38,59.68,58.329,58.68,7947017
ABC,2016-06-27,75.14,75.18,73.44,73.85,2231984
ABT,2016-06-27,37.51,37.58,36.76,36.95,12814945
ACN,2016-06-27,110.34,110.75,108.66,109.29,3648356
ADBE,2016-06-27,91.36,92.027,90.35,90.85,3930483
ADI,2016-06-27,53.86,54.18,52.17,52.55,3610791
ADM,2016-06-27,40.09,40.19,39.01,39.14,5064585
ADP,2016-06-27,85.94,86.4,85.23,85.66,2609431
ADSK,2016-06-27,53.34,53.5388,49.82,50.54,4721108
ADS,2016-06-27,191.61,193.22,185.02,186.4,1777266
AEE,2016-06-27,51.73,52.61,51.5,52.31,1956856
AEP,2016-06-27,67.17,68.52,67.04,68.35,3506723
AES,2016-06-27,11.73,11.74,11.29,11.41,10530472
AET,2016-06-27,116.8,116.99,114.48,115.56,3248126
AFL,2016-06-27,68.45,68.59,67.13,67.33,3561024
AGN,2016-06-27,225.03,225.87,216.02,217.48,3987708
AIG,2016-06-27,49.93,50,48.41,48.79,12320338
AIV,2016-06-27,41.61,41.95,41.31,41.7,1552367
AIZ,2016-06-27,82.28,82.48,80.83,81.01,619658
AJG,2016-06-27,44.75,45.04,43.9,44.06,1922803
AKAM,2016-06-27,52.7,52.88,50.91,51.16,2460302
ALB,2016-06-27,77.44,78.09,74.86,75.34,2711001
ALGN,2016-06-27,78.33,79.24,77.07,77.21,610533
ALK,2016-06-27,55.55,55.895,54.51,55.66,3100782
ALLE,2016-06-27,65.06,65.21,63.45,64.02,1187969
ALL,2016-06-27,65.74,66.285,65.27,66.06,3106576
ALXN,2016-06-27,113.63,115.39,111.02,111.89,3284492
AMAT,2016-06-27,23.04,23.17,22.17,22.29,20469065
AMD,2016-06-27,4.88,5.05,4.65,4.72,31187599
AME,2016-06-27,44.22,44.24,43.28,43.88,2393663
AMGN,2016-06-27,146.16,147.07,143.82,144.58,4208811
AMG,2016-06-27,137.13,137.28,131.16,132.73,1301551
AMP,2016-06-27,88.66,88.66,85.205,85.52,2366707
AMT,2016-06-27,107.64,108.92,106.64,108.89,2695051
AMZN,2016-06-27,692.01,696.8189,682.115,691.36,5584037
ANDV,2016-06-27,74.27,74.7,71.07,72.16,1908724
ANSS,2016-06-27,86.58,86.58,84.695,85.09,572781
ANTM,2016-06-27,125.33,125.33,122.91,124.85,2311359
AON,2016-06-27,102.57,102.88,100.55,100.8,1596161
AOS,2016-06-27,41.69,41.69,40.505,40.925,1892318
APA,2016-06-27,53.88,54.16,51.38,52,4084473
APC,2016-06-27,52.08,52.22,48.67,49.5,8149924
APD,2016-06-27,138.95,139.14,134.15,134.82,1492098
APH,2016-06-27,56.53,56.67,55.24,55.52,2909222
ARE,2016-06-27,98.92,99.35,97.6,99.14,522140
ARNC,2016-06-27,27.84,27.9,26.85,27.3,7296120
ATVI,2016-06-27,36.6,36.66,35.77,36.15,9340506
AVB,2016-06-27,171.79,175.5,171.49,174.99,1080528
AVGO,2016-06-27,146.5,147.25,142.27,143.63,3798294
AVY,2016-06-27,72.96,73.18,70.91,71.11,964982
AWK,2016-06-27,80.2,82.01,80.03,81.71,1957062
AXP,2016-06-27,59.34,59.34,57.33,57.67,7581100
AYI,2016-06-27,244.34,245.18,231.89,232.92,531652
AZO,2016-06-27,764.94,772.475,762.38,767.65,315231
A,2016-06-27,43.63,43.71,41.98,42.26,4328364
BAC,2016-06-27,12.77,12.77,12.05,12.18,259697521
BAX,2016-06-27,43.55,43.55,42.22,42.35,7807872
BA,2016-06-27,125.68,125.75,122.35,122.7,6251280
BBT,2016-06-27,33.98,34.01,32.85,33.05,5844208
BBY,2016-06-27,29.96,30.1,29.05,29.37,3964196
BDX,2016-06-27,166.61,166.61,162.39,163.01,1387195
BEN,2016-06-27,31.64,31.77,30.56,30.68,4511056
BF.B,2016-06-27,46.74,47.175,46.37,47.01,2473568
BIIB,2016-06-27,227,229.54,223.0211,224.6,2929862
BK,2016-06-27,37.22,37.26,35.72,35.88,10933674
BLK,2016-06-27,326.48,326.63,317.6,319.54,1231024
BLL,2016-06-27,34.305,34.43,33.756,34.17,5586738
BMY,2016-06-27,70.39,71.13,70.09,70.32,7477388
BRK.B,2016-06-27,138.79,139,136.65,138.5,6382423
BSX,2016-06-27,22.22,22.28,21.83,21.98,14233126
BWA,2016-06-27,29.88,29.94,27.52,27.69,5286666
BXP,2016-06-27,127.14,127.45,125.16,126.51,1180039
CAG,2016-06-27,46.7,47.1,46.39,46.96,4438389
CAH,2016-06-27,74.84,75.15,73.2523,73.69,2117103
CAT,2016-06-27,72.5,72.71,70.53,71.38,7361643
CA,2016-06-27,31.81,32,31.08,31.26,2779303
CBG,2016-06-27,26.84,26.89,24.49,24.88,5892804
CBOE,2016-06-27,64.24,64.24,63.32,63.56,607141
CBS,2016-06-27,50.99,51.44,50.53,50.89,4134937
CB,2016-06-27,122.75,122.9626,121.08,121.84,1863131
CCI,2016-06-27,96.17,97.19,95.8,97.18,4232299
CCL,2016-06-27,43.66,44.1,43.34,43.64,10892896
CDNS,2016-06-27,23.52,23.58,22.99,23.07,2351649
CELG,2016-06-27,95.56,96.778,94.42,94.85,6589851
CERN,2016-06-27,54.72,54.8,53.3288,53.71,1903673
CFG,2016-06-27,19.56,19.56,18.34,18.44,13062459
CF,2016-06-27,24.94,24.97,23.15,23.48,7578734
CHD,2016-06-27,48.9,49.68,48.8,49.37,2103120
CHK,2016-06-27,4.25,4.2899,3.93,4.06,31227343
CHRW,2016-06-27,71.34,72.485,71.24,72.18,2021803
CHTR,2016-06-27,215.23,217.63,214.06,216.28,2699735
CINF,2016-06-27,69.82,69.83,68.9,69.46,946428
CI,2016-06-27,126.7,126.795,121.87,122.09,2084843
CLX,2016-06-27,134.6,137.62,134.58,137.03,2387876
CL,2016-06-27,70.14,70.23,69.71,69.99,3421856
CMA,2016-06-27,39.3,39.36,36.82,36.96,4798049
CMCSA,2016-06-27,30.51,31.36,30.485,31.23,31704516
CME,2016-06-27,96.13,96.9,92.42,92.97,3810644
CMG,2016-06-27,399.56,400.22,386.7,388.78,1196744
CMI,2016-06-27,109.69,109.8,105.4302,105.75,3908189
CMS,2016-06-27,44.39,45.085,44.26,44.94,2822943
CNC,2016-06-27,68.42,68.64,66.36,67.73,3412960
CNP,2016-06-27,23.27,23.42,23.04,23.17,3564848
COF,2016-06-27,60.84,60.84,58.025,58.15,8952790
COG,2016-06-27,24.53,25.1,23.79,24.06,4771092
COL,2016-06-27,83.42,83.73,81.04,81.15,1723381
COO,2016-06-27,165.77,165.79,162.38,162.99,1039895
COP,2016-06-27,42.51,42.66,40.52,40.78,11996399
COST,2016-06-27,154.24,154.93,152.55,154.26,2794208
COTY,2016-06-27,25.26,25.55,24.74,25.34,1430455
CPB,2016-06-27,62.34,63.81,61.88,63.57,2481887
CRM,2016-06-27,77.46,77.69,75.51,76.07,6022007
CSCO,2016-06-27,27.48,27.55,27.13,27.31,30293961
CSRA,2016-06-27,23.19,23.2799,22.0699,22.15,1946273
CSX,2016-06-27,25.41,25.58,24.43,24.48,10105695
CTAS,2016-06-27,92.96,93.14,91.24,91.63,790353
CTL,2016-06-27,27.76,27.82,26.57,26.82,7803316
CTSH,2016-06-27,57.42,57.55,55.165,55.48,7969566
CTXS,2016-06-27,79.59,79.7,76.25,77.02,2600459
CVS,2016-06-27,93.26,93.6,92.7,93.24,6977996
CVX,2016-06-27,101.25,101.4,99.52,100.36,8358543
CXO,2016-06-27,119.53,120.65,114.94,115.48,1772230
C,2016-06-27,39.58,39.64,38.31,38.48,53511902
DAL,2016-06-27,34.84,34.94,32.6,33.36,28600221
DE,2016-06-27,81.33,81.37,79.78,80.59,3573240
DFS,2016-06-27,51,51.09,50.32,50.71,5023792
DGX,2016-06-27,78.5,78.81,77.29,77.58,2641427
DG,2016-06-27,91.72,93.78,91.42,93.51,4078974
DHI,2016-06-27,29.98,30.05,29.14,29.48,3686315
DHR,2016-06-27,97.52,98.29,96.84,97.32,5037271
DISCA,2016-06-27,24.46,24.53,23.67,23.73,5231436
DISCK,2016-06-27,23.12,23.44,22.505,22.54,1967338
DISH,2016-06-27,50.39,50.87,49.04,49.6,3066125
DIS,2016-06-27,94.91,95.23,94,94.38,9485245
DLR,2016-06-27,103.35,104.36,102.5,104.12,1466186
DLTR,2016-06-27,91.46,92.79,90.86,92.56,2551446
DOV,2016-06-27,66.68,66.76,63.93,64.6,1636755
DPS,2016-06-27,91.91,96.28,91.8,95.85,3621097
DRE,2016-06-27,25.22,25.53,25.02,25.48,2641417
DRI,2016-06-27,66.35,66.5399,64.51,64.94,4246047
DTE,2016-06-27,95.36,96.95,95.36,96.49,1479067
DUK,2016-06-27,82.38,84.16,82.29,83.99,4394782
DVA,2016-06-27,75.18,75.34,73.53,73.78,1031940
DVN,2016-06-27,35.17,35.34,32.81,33.75,15072041
D,2016-06-27,73.9,75.1,73.8,74.95,3362698
EA,2016-06-27,73.01,73.06,71.01,71.5,3633896
EBAY,2016-06-27,22.95,23.12,22.3,22.72,13369160
ECL,2016-06-27,115.17,115.48,113.79,114.47,1566266
ED,2016-06-27,78.47,80.0799,78.24,79.73,3557263
EFX,2016-06-27,120.73,120.87,118.05,118.63,902384
EIX,2016-06-27,74.42,76.595,74.42,76.46,2407086
EL,2016-06-27,89.42,89.42,87.11,87.24,2281883
EMN,2016-06-27,67.37,67.5297,65.19,65.81,2150556
EMR,2016-06-27,50.38,50.4,48.4481,49.23,5972459
EOG,2016-06-27,80,80.8,78.11,78.59,4272144
EQIX,2016-06-27,374.99,375.21,367.48,371.16,845661
EQR,2016-06-27,64.88,66.04,64.6,65.97,2256030
EQT,2016-06-27,76.05,77.51,75.575,76.03,1909579
ESRX,2016-06-27,74.64,75,72.81,73.21,4588645
ESS,2016-06-27,215.52,219.38,214.6401,218.56,525466
ES,2016-06-27,57.12,58.82,57.12,58.59,2988175
ETFC,2016-06-27,22.7,22.98,21.52,21.83,6840571
ETN,2016-06-27,57.28,57.42,54.3001,55.57,5786258
ETR,2016-06-27,77.95,79.09,77.7001,78.91,1316138
EW,2016-06-27,95.48,95.93,93.83,94.53,1401090
EXC,2016-06-27,34.27,34.705,33.93,34.59,7964402
EXPD,2016-06-27,47.1,47.51,46.478,47.07,2025984
EXPE,2016-06-27,100.54,100.84,96.58,98.44,3234726
EXR,2016-06-27,86.63,90.41,86.4577,90.31,1832189
FAST,2016-06-27,43.27,43.41,42.18,42.7,3197741
FBHS,2016-06-27,55.13,55.32,54.585,55.11,2431859
FB,2016-06-27,111.57,111.57,108.23,108.97,36409606
FCX,2016-06-27,10.56,10.56,9.99,10.13,30101127
FDX,2016-06-27,149.1,149.41,145,146.13,2944318
FE,2016-06-27,32.82,33.16,32.6,33.11,3152242
FFIV,2016-06-27,112.65,112.92,107.19,108.64,1255482
FISV,2016-06-27,102.3,103.09,101.83,102.45,1842307
FIS,2016-06-27,69.95,69.99,68.03,68.36,2764589
FITB,2016-06-27,17.2,17.215,16.14,16.26,10151616
FLIR,2016-06-27,29.51,29.55,29,29.08,991994
FLR,2016-06-27,47.9,48.1,45.8,46.14,2619655
FLS,2016-06-27,44.61,44.88,42.85,43,2250522
FL,2016-06-27,52.5,52.77,50.9,51.79,2850562
FMC,2016-06-27,44.69,44.69,41.8,42.21,2402415
FOXA,2016-06-27,26.61,26.77,26.23,26.37,15234234
FOX,2016-06-27,26.58,26.58,26.15,26.26,4569355
FRT,2016-06-27,156.01,159.6,155.78,159.11,395601
FTI,2016-06-27,25.41,25.5,24.31,24.42,2468715
F,2016-06-27,12.43,12.43,12,12.16,52820912
GD,2016-06-27,135,135.45,132.68,133.06,2301548
GE,2016-06-27,29.54,29.62,29.17,29.32,55173361
GGP,2016-06-27,28.37,28.79,28.25,28.63,4591498
GILD,2016-06-27,79.9,80.47,77.92,78.25,11816137
GIS,2016-06-27,65.83,66.4,65.63,66.19,4253930
GLW,2016-06-27,19.5,19.5,18.88,19.06,9036309
GM,2016-06-27,28.09,28.1,27.34,27.51,18645156
GOOGL,2016-06-27,682.49,683.325,672.66,681.14,2919486
GOOG,2016-06-27,671,672.3,663.284,668.26,2641085
GPC,2016-06-27,96.12,96.15,94.1,95.31,683580
GPN,2016-06-27,69.39,69.57,67.04,67.48,3280760
GPS,2016-06-27,20.25,20.285,19.33,20.07,7668940
GRMN,2016-06-27,40.38,40.55,39.29,39.68,973082
GS,2016-06-27,140.07,141.23,138.2,139.51,7397164
GT,2016-06-27,25.21,25.21,24.4,24.53,5709726
GWW,2016-06-27,214.61,217.22,212.64,216.21,673877
HAL,2016-06-27,43.29,43.5,41.7,41.88,12329779
HAS,2016-06-27,81.88,82.02,80.34,80.61,983955
HBAN,2016-06-27,8.49,8.54,8.045,8.09,19235668
HBI,2016-06-27,25.28,25.45,24.955,25.42,6450058
HCA,2016-06-27,76.15,76.2,73.82,74.43,2871850
HCN,2016-06-27,72.15,73.67,71.9,73.36,2586784
HCP,2016-06-27,34.07,34.315,33.6,34.18,4699600
HD,2016-06-27,125.34,125.75,123.62,124.67,5674722
HES,2016-06-27,54.87,55.12,51.82,52.63,6098315
HIG,2016-06-27,41.73,41.74,40.84,40.98,2995740
HII,2016-06-27,160,160.375,156.97,159.1,322265
HOG,2016-06-27,43,43,41.63,42.39,3436639
HOLX,2016-06-27,33.87,33.95,32.81,32.93,2065449
HON,2016-06-27,112.07,112.07,110.2,111.46,3893842
HPE,2016-06-27,18,18.01,16.965,17.2,18517647
HPQ,2016-06-27,12.11,12.12,11.48,11.55,15068527
HP,2016-06-27,65.11,65.54,62.24,62.66,2640339
HRB,2016-06-27,22,22.013,21.655,21.73,4232060
HRL,2016-06-27,35.09,36.02,35.04,35.81,5821130
HRS,2016-06-27,80.02,80.195,78.42,78.49,1426213
HSIC,2016-06-27,84.995,85.38,83.2525,83.875,1469468
HST,2016-06-27,15.52,15.54,14.77,14.8,16118428
HSY,2016-06-27,97.24,97.38,96.41,97.21,1631156
HUM,2016-06-27,181.44,182,176.94,176.95,1606389
IBM,2016-06-27,146.18,146.6,142.5,143.5,5166665
ICE,2016-06-27,49.056,49.056,48.15,48.442,4479215
IDXX,2016-06-27,87.52,88.625,85.98,86.62,594001
IFF,2016-06-27,121.11,121.5485,117.82,119.56,1453758
ILMN,2016-06-27,138.24,139.5,133.9,135.48,2143623
INCY,2016-06-27,76.52,77.74,71.75,72.44,1707014
INFO,2016-06-27,30.85,31.2,30.38,30.4,1117307
INTC,2016-06-27,31.41,31.41,30.44,30.72,35454030
INTU,2016-06-27,104.24,104.82,103.03,104.18,1771140
IPG,2016-06-27,23.36,23.36,22.2,22.26,8990674
IP,2016-06-27,41,41.07,39.235,39.64,4015872
IQV,2016-06-27,62.78,62.83,61.21,61.32,1216093
IRM,2016-06-27,37.6,38.05,37.28,37.98,1752883
IR,2016-06-27,62.04,62.09,59.1,59.18,4309934
ISRG,2016-06-27,214.0131,214.1731,208.4728,209.9665,1220625
ITW,2016-06-27,100.9,100.94,98.32,98.71,2786933
IT,2016-06-27,95.03,95.24,91.99,92.37,744226
IVZ,2016-06-27,24.97,24.97,23.015,23.16,10717555
JBHT,2016-06-27,78.86,78.86,75.71,76.92,1303306
JCI,2016-06-27,43.089,43.1413,41.6858,42.1152,4474056
JEC,2016-06-27,49.2,50.34,47.47,47.65,1149643
JNJ,2016-06-27,115,116.64,115,116.55,10896051
JNPR,2016-06-27,22.17,22.21,21.175,21.24,4393494
JPM,2016-06-27,58.71,58.75,57.05,57.61,37925291
JWN,2016-06-27,37.11,37.11,35.01,36.2,4739346
KEY,2016-06-27,10.92,10.92,10.21,10.29,23680629
KHC,2016-06-27,83.23,83.85,82.5,83.63,3583834
KIM,2016-06-27,29.49,30.05,29.43,29.99,3754626
KLAC,2016-06-27,72.19,72.217,70.98,71.27,1237149
KMB,2016-06-27,130.82,131.19,129.79,130.75,1631177
KMI,2016-06-27,17.67,17.82,17.1625,17.4,21642942
KMX,2016-06-27,45.86,45.985,45.06,45.7,4532969
KORS,2016-06-27,47.14,47.19,45.26,46.19,3293367
KO,2016-06-27,43.67,43.885,43.315,43.78,15805581
KR,2016-06-27,34.88,36.865,34.75,36.62,19495772
KSS,2016-06-27,36.02,36.54,35.18,36.5,3286952
KSU,2016-06-27,85.96,85.96,84.01,84.53,1568847
K,2016-06-27,76.79,77.27,76.4,76.83,2574445
LB,2016-06-27,67.01,67.24,64.6103,65.26,2581670
LEG,2016-06-27,48.14,48.18,47.44,47.89,797351
LEN,2016-06-27,43.8235,43.8235,42.2647,42.8823,2903542
LH,2016-06-27,129.44,130.2319,124.53,125.53,1900702
LKQ,2016-06-27,30.88,30.93,29.37,29.52,4438604
LLL,2016-06-27,140.96,141.07,138.57,140.11,1210835
LLY,2016-06-27,74.06,75.065,73.2,74.89,7658173
LMT,2016-06-27,238.78,239.97,236.07,239.29,1868254
LNC,2016-06-27,37.53,37.62,35.27,35.5,4411668
LNT,2016-06-27,39.26,39.97,39.14,39.85,1425513
LOW,2016-06-27,76.35,76.66,75.35,76.32,5792486
LRCX,2016-06-27,81.35,81.83,79.15,79.96,3007797
LUK,2016-06-27,15.93,15.969,15.48,15.65,3360786
LUV,2016-06-27,37.98,38.01,36.48,36.76,13054030
LYB,2016-06-27,73.77,73.935,69.82,71.32,8667550
L,2016-06-27,38.83,38.93,38.17,38.34,1254254
MAA,2016-06-27,100.62,103.22,100.585,102.91,681640
MAC,2016-06-27,80.57,81.78,80.57,81.04,1721368
MAR,2016-06-27,63.31,63.815,60.87,61.21,6497575
MAS,2016-06-27,29.77,29.88,29.11,29.28,5572126
MAT,2016-06-27,29.51,29.79,28.78,28.89,5069892
MA,2016-06-27,90.27,90.8,88.82,89.07,7601502
MCD,2016-06-27,118.16,118.16,116.08,116.3,14159800
MCHP,2016-06-27,49.89,50,47.81,48.13,3241635
MCK,2016-06-27,174.75,175.5,171.16,172.63,1609316
MCO,2016-06-27,93.66,93.66,87.3,87.88,3521100
MDLZ,2016-06-27,41.88,42,41.27,41.38,12884242
MDT,2016-06-27,81.27,82.65,80.52,82.38,6733362
MET,2016-06-27,39,39.08,36.17,36.53,17573535
MGM,2016-06-27,22.58,22.58,21.31,21.54,15447071
MHK,2016-06-27,183.11,184.29,177.34,177.96,784890
MKC,2016-06-27,101.32,101.95,100.705,101.65,973409
MLM,2016-06-27,185.94,187.1,178.23,179.24,1070248
MMC,2016-06-27,64.13,64.24,63.39,63.73,2697277
MMM,2016-06-27,167.78,167.83,165.16,167.19,2556446
MNST,2016-06-27,51.0133,51.7633,50.4499,51.6033,5043300
MON,2016-06-27,102.86,103.77,98.92,99.98,6433138
MOS,2016-06-27,26.43,26.497,24.53,24.69,7357396
MO,2016-06-27,67.07,67.98,66.95,67.93,11198743
MPC,2016-06-27,34.83,34.835,32.84,32.93,8480659
MRK,2016-06-27,55.49,55.6802,55.1,55.31,13284551
MRO,2016-06-27,14.3,14.42,13.12,13.66,23977456
MSFT,2016-06-27,49.1,49.1466,48.035,48.43,50576699
MSI,2016-06-27,64.17,64.17,62.76,63.08,2327630
MS,2016-06-27,24.05,24.11,23.11,23.61,25786301
MTB,2016-06-27,110.78,111.44,108.04,108.78,1333135
MTD,2016-06-27,358.79,362.69,343.61,348.52,381358
MU,2016-06-27,13.13,13.24,12.1,12.23,45939547
MYL,2016-06-27,43.18,43.19,41.615,41.81,5371165
M,2016-06-27,31.87,31.89,30.82,31.71,8272284
NAVI,2016-06-27,11.5,11.555,11.01,11.01,2597289
NBL,2016-06-27,34.87,35.21,33.78,33.99,4092761
NCLH,2016-06-27,39.54,40.04,38.17,38.21,4098091
NDAQ,2016-06-27,62.36,62.46,61.19,61.43,1025690
NEE,2016-06-27,123.85,128.22,123.85,127.88,3419774
NEM,2016-06-27,37.69,38.45,36.85,37.69,10242443
NFLX,2016-06-27,87.88,88,84.81,85.33,13775706
NFX,2016-06-27,41.27,41.56,39.935,40.41,4706992
NI,2016-06-27,25.26,25.48,25.13,25.4,3159241
NKE,2016-06-27,52,52.52,51.475,51.89,15374062
NLSN,2016-06-27,50.47,50.6,49.76,50.17,2679156
NOC,2016-06-27,211.89,214.39,210.085,214.15,1502684
NOV,2016-06-27,33.7,33.72,31.465,31.61,6288579
NRG,2016-06-27,13.81,13.98,13.22,13.32,5504944
NSC,2016-06-27,81.65,81.96,78.73,79.68,2009147
NTAP,2016-06-27,24.48,24.5,22.89,22.96,4685946
NTRS,2016-06-27,64.73,65,61.32,61.67,2068882
NUE,2016-06-27,47.41,47.5,46.1,46.31,3239689
NVDA,2016-06-27,45.35,45.7,44.57,45.24,11258487
NWL,2016-06-27,45.85,45.96,44.83,45.08,6297078
NWSA,2016-06-27,11.06,11.16,10.54,10.62,3861006
NWS,2016-06-27,11.33,11.36,10.9,10.94,1090784
OKE,2016-06-27,45.54,46.58,44.14,44.62,3486039
OMC,2016-06-27,79.85,79.88,77.32,77.57,2595518
ORCL,2016-06-27,38.87,38.88,38.18,38.48,22532950
ORLY,2016-06-27,265.55,269.83,265.3,267.73,1185529
OXY,2016-06-27,74.36,74.74,72.5,73.12,5255973
O,2016-06-27,65.56,67.129,65.56,66.97,2793837
PAYX,2016-06-27,54.3,54.62,53.78,54.27,3696600
PBCT,2016-06-27,14.42,14.68,13.8,13.84,16380269
PCAR,2016-06-27,50.94,51.2789,48.17,48.88,6449447
PCG,2016-06-27,62.39,63.36,62.16,63.18,3445146
PCLN,2016-06-27,1220.12,1233.91,1148.06,1186.05,1760037
PDCO,2016-06-27,46.27,46.4,45.35,45.67,1172651
PEG,2016-06-27,44.12,44.669,44.04,44.42,4413910
PEP,2016-06-27,101.77,102.34,101.3,102.13,6398843
PFE,2016-06-27,33.8,33.98,33.53,33.8,29846683
PFG,2016-06-27,39.1,39.18,38.035,38.14,2131764
PGR,2016-06-27,31.34,31.6,31.14,31.36,4113190
PG,2016-06-27,81.83,81.89,81,81.23,9619036
PHM,2016-06-27,18.22,18.25,17.71,18.01,6378225
PH,2016-06-27,103.81,103.95,99.1,100.53,2398433
PKG,2016-06-27,65.3,65.61,62.54,62.89,1225175
PKI,2016-06-27,51.1,51.555,50.26,50.44,880781
PLD,2016-06-27,47.89,47.94,46.76,46.92,8871880
PM,2016-06-27,97.34,98.67,96.89,98.2,8205952
PNC,2016-06-27,79.77,79.77,77.4,77.88,5341431
PNR,2016-06-27,57.01,57.05,55.53,56.28,1926217
PNW,2016-06-27,77.95,79.42,77.94,79.13,907992
PPG,2016-06-27,101.41,101.47,98.08,98.69,3449547
PPL,2016-06-27,36.8,37.04,36.34,36.57,8933482
PRGO,2016-06-27,90.4,90.48,87.61,87.75,3233092
PRU,2016-06-27,69.29,69.53,66.51,66.93,4347501
PSA,2016-06-27,240.59,251.32,240.4756,250.21,1465079
PSX,2016-06-27,78.19,78.5199,76.4,76.9,3506150
PVH,2016-06-27,92.2,92.2,83.8,84.91,4366785
PWR,2016-06-27,22.67,22.72,21.67,21.72,2704248
PXD,2016-06-27,151.58,151.87,146.08,146.61,2612870
PX,2016-06-27,108.95,109.27,106.305,107.01,1764381
PYPL,2016-06-27,34.74,34.76,34,34.2,11219538
QCOM,2016-06-27,52.29,52.29,50.84,51.14,11702018
QRVO,2016-06-27,53.99,54.05,50.25,50.69,1911789
RCL,2016-06-27,68.88,68.88,65.48,65.95,6269392
REGN,2016-06-27,335.84,341.74,329.09,331.05,1476980
REG,2016-06-27,78.32,79.25,78.06,79,1760524
RE,2016-06-27,171.2,171.73,169.19,169.21,288256
RF,2016-06-27,8.37,8.37,7.86,7.91,30331377
RHI,2016-06-27,35.72,36.21,34.34,34.57,2366703
RHT,2016-06-27,72.76,72.93,70.09,70.14,3081763
RJF,2016-06-27,47.41,47.7,46.54,47.01,1492477
RL,2016-06-27,88.48,88.48,85.7,87.38,2794837
RMD,2016-06-27,60.3,60.46,58.28,59.22,1251008
ROK,2016-06-27,110.34,110.635,107.165,108.11,1410570
ROP,2016-06-27,165.56,166.11,163.85,164.77,748868
ROST,2016-06-27,54.3,54.87,53.34,54.75,4217610
RRC,2016-06-27,42.89,43.73,41.82,42.49,3230004
RSG,2016-06-27,49.48,49.74,49.11,49.39,2373947
RTN,2016-06-27,135.13,136.395,134.21,134.8,2410300
SBAC,2016-06-27,102.2,102.88,100.32,100.98,1199424
SBUX,2016-06-27,54.2,54.48,53.41,53.69,11650798
SCG,2016-06-27,72.23,73.58,72.23,73.39,1300609
SCHW,2016-06-27,25.4,25.44,24.02,24.05,31760961
SEE,2016-06-27,45.1,45.37,43.32,43.55,1980972
SHW,2016-06-27,281.51,283.62,278.74,280.32,937773
SIG,2016-06-27,81.16,81.59,77,79.26,4621252
SJM,2016-06-27,144.98,146.91,144.53,146.75,1163037
SLB,2016-06-27,75.41,75.6999,74.53,75.07,7109499
SLG,2016-06-27,101.29,101.81,97.05,97.92,1112415
SNA,2016-06-27,148.73,149.8985,147.5,148.03,633510
SNI,2016-06-27,59.42,59.93,58.73,59.41,1566089
SNPS,2016-06-27,51.74,51.92,50.97,51.33,1447724
SO,2016-06-27,51.24,52.35,51.16,52.2,9471620
SPGI,2016-06-27,102.94,102.94,99.15,99.38,1790295
SPG,2016-06-27,205.44,208.1143,203.88,207.95,1785978
SRCL,2016-06-27,100,100.38,98.54,99.17,982575
SRE,2016-06-27,110.13,111.78,109.67,111.39,1625968
STI,2016-06-27,39.86,39.88,37.71,37.84,7606787
STT,2016-06-27,53.9,54.03,50.595,50.79,5286970
STX,2016-06-27,23,23.07,20.765,20.87,6675247
STZ,2016-06-27,152.4,153.693,151.53,153.1,1491766
SWKS,2016-06-27,60.16,60.8,57.1106,58.01,5201846
SWK,2016-06-27,106.36,106.36,103.86,104.24,1645105
SYF,2016-06-27,24.3,24.32,23.25,23.36,14961202
SYK,2016-06-27,115.86,116.49,114.3,114.79,1343341
SYMC,2016-06-27,20.23,20.305,19.87,19.95,16397673
SYY,2016-06-27,49.76,50.025,49.57,49.71,4444202
TAP,2016-06-27,97.47,98.06,95.574,96.18,2195682
TDG,2016-06-27,255.67,256.185,249.54,251.86,634999
TEL,2016-06-27,56.67,56.74,54.54,54.83,3375149
TGT,2016-06-27,69.05,69.72,67.9,69.45,5576938
TIF,2016-06-27,59.18,59.21,56.985,57.48,4659200
TJX,2016-06-27,74.07,74.23,72.43,73.53,4908258
TMK,2016-06-27,58.7,58.7,57.49,57.68,680454
TMO,2016-06-27,143.84,144.65,140.21,140.93,2950340
TPR,2016-06-27,38.02,38.08,36.75,37.41,5156740
TRIP,2016-06-27,61.2,61.665,58.955,60.03,3190199
TROW,2016-06-27,68.67,68.8,67.34,67.62,2427268
TRV,2016-06-27,110.47,110.83,109.33,110.35,1878828
TSCO,2016-06-27,91.26,93.06,90.5,92.9,1439075
TSN,2016-06-27,63.19,65.47,63.06,65.24,5015337
TSS,2016-06-27,49.98,50,49.04,49.25,1038679
TWX,2016-06-27,69.61,70.11,68.97,69.21,6195174
TXN,2016-06-27,59.87,60,58.61,59.07,7488740
TXT,2016-06-27,35.48,35.48,34.03,34.32,2711376
T,2016-06-27,41.29,42.09,41.29,42.03,37479339
UAA,2016-06-27,36.99,37,35.56,35.92,6198522
UAL,2016-06-27,40.64,40.69,37.41,37.75,12913159
UA,2016-06-27,32.96,33.075,31.31,31.9,1417621
UDR,2016-06-27,34.45,35.02,34.38,34.85,2440762
UHS,2016-06-27,135.11,135.11,128.54,129.36,887113
ULTA,2016-06-27,236.78,238.555,232.57,235.04,826386
UNH,2016-06-27,136.15,137.39,135.48,137.11,4026435
UNM,2016-06-27,31.5,31.5,29.92,29.99,3286454
UNP,2016-06-27,84.42,84.46,81.962,82.49,5948004
UPS,2016-06-27,103.4,103.88,102.53,103.77,3613856
URI,2016-06-27,65.44,65.665,61.78,62.27,2057986
USB,2016-06-27,39.23,39.26,38.49,38.69,13020329
UTX,2016-06-27,98,98.21,96.89,97.21,6248133
VAR,2016-06-27,79.42,79.535,77.64,78.04,1248273
VFC,2016-06-27,60.5,60.55,57.78,58.29,3897798
VIAB,2016-06-27,40.42,40.5,38.555,38.88,5245778
VLO,2016-06-27,52.07,52.17,50.75,51.13,6317933
VMC,2016-06-27,117.31,117.95,113.26,113.84,1320123
VNO,2016-06-27,96.24,96.49,94.53,95.65,812024
VRSK,2016-06-27,77.31,78.005,75.72,76,730946
VRSN,2016-06-27,83.36,83.62,80.47,80.84,863573
VRTX,2016-06-27,81.17,82.09,79.59,79.84,1908556
VTR,2016-06-27,69.8,71.04,69.24,71.01,2565377
VZ,2016-06-27,54.06,54.87,53.88,54.74,22581038
V,2016-06-27,74.18,74.58,73.25,73.34,16346791
WAT,2016-06-27,134.16,134.78,131.35,132.5,458561
WBA,2016-06-27,80.94,81.3562,79.01,79.39,6777783
WDC,2016-06-27,47.49,47.495,41.64,42.18,10812168
WEC,2016-06-27,63.6,64.625,63.36,64.48,5119344
WFC,2016-06-27,45.2,45.329,44.5,45.01,35094392
WHR,2016-06-27,160.5,160.5,152.19,154.46,1824974
WLTW,2016-06-27,114.66,116.08,112.99,113.4,886269
WMB,2016-06-27,20.88,21.15,19.6,20,15907330
WMT,2016-06-27,71.64,71.77,70.875,71.5,11346061
WM,2016-06-27,63.5,63.786,63.05,63.65,2809675
WRK,2016-06-27,38.07,38.21,35.77,35.87,1921829
WU,2016-06-27,18.42,18.43,18.07,18.11,3938530
WYNN,2016-06-27,90.75,90.75,86.34,87.69,5478880
WYN,2016-06-27,66.44,66.5,64.81,65.4,1291538
WY,2016-06-27,27.48,27.52,26.55,26.77,9934470
XEC,2016-06-27,112.36,113.44,108.97,109.5,1172312
XEL,2016-06-27,43.2,43.89,43.12,43.72,5578895
XLNX,2016-06-27,44.82,45.21,43.5,43.84,3007594
XL,2016-06-27,30.9,30.9,30.33,30.67,2800091
XOM,2016-06-27,88.9,89.1,88.11,88.86,14395728
XRAY,2016-06-27,60.7,61.29,58.8375,59.36,2270090
XRX,2016-06-27,37.4,37.44,35.72,35.84,1620978
XYL,2016-06-27,43.69,43.81,42.52,42.72,1680814
YUM,2016-06-27,80.86,81.32,79.14,79.33,4105978
ZBH,2016-06-27,116.51,116.72,114.11,115.34,1726846
ZION,2016-06-27,24.92,25.11,23.34,23.59,4689532
ZTS,2016-06-27,46.3,46.59,45.28,45.42,5047270
AAL,2016-06-28,26.12,26.88,25.76,26.77,20026097
AAPL,2016-06-28,92.9,93.66,92.14,93.59,40444914
AAP,2016-06-28,154.87,157.16,154.28,156.98,1533726
ABBV,2016-06-28,59.28,60.13,59.15,59.99,9897585
ABC,2016-06-28,74.32,75.45,74.06,75.32,2811318
ABT,2016-06-28,37.28,37.58,37.06,37.56,8379696
ACN,2016-06-28,110.6,111,109.58,110.56,2873006
ADBE,2016-06-28,91.37,92.65,91.36,92.46,3319217
ADI,2016-06-28,53.53,54.32,53.11,54.31,3244174
ADM,2016-06-28,39.74,40.57,39.6,40.56,4241323
ADP,2016-06-28,86.31,87.94,85.95,87.92,2531140
ADSK,2016-06-28,51.12,51.96,50.42,51.48,2461324
ADS,2016-06-28,187.96,189.76,186.57,187.46,1124111
AEE,2016-06-28,52.59,52.59,51.81,52.28,1874959
AEP,2016-06-28,68.27,68.65,67.5,68.64,2394336
AES,2016-06-28,11.49,11.8,11.32,11.79,8064499
AET,2016-06-28,116.83,118.99,116.37,118.89,3101878
AFL,2016-06-28,68.32,69.11,67.82,68.85,2463956
AGN,2016-06-28,222.55,227.75,221.83,227.72,5002628
AIG,2016-06-28,49.85,49.88,48.8,49.82,9843420
AIV,2016-06-28,41.93,42.6,41.656,42.6,1599470
AIZ,2016-06-28,81.9,83.315,81.28,83.17,506306
AJG,2016-06-28,44.49,45.385,44.44,45.28,1828067
AKAM,2016-06-28,51.96,53.43,51.88,53.05,1965723
ALB,2016-06-28,76.81,78.49,76.14,78.29,2707421
ALGN,2016-06-28,77.87,78.65,77.4001,78.62,642488
ALK,2016-06-28,56.55,56.92,55.33,56.71,1969340
ALLE,2016-06-28,64.43,66.51,64.2,66.41,857614
ALL,2016-06-28,66.65,67.74,66.33,67.73,3001505
ALXN,2016-06-28,113,115.69,113,114.94,2358599
AMAT,2016-06-28,22.75,22.97,22.56,22.94,13573757
AMD,2016-06-28,4.95,5.185,4.91,5.12,29221367
AME,2016-06-28,44.4,44.76,44.25,44.71,1605279
AMGN,2016-06-28,145.89,148.42,145.6,148.42,4348004
AMG,2016-06-28,135.7,138.62,134.45,136.54,773352
AMP,2016-06-28,87.07,87.42,84.92,85.7,3708816
AMT,2016-06-28,109.82,110.84,109.19,110.8,1805488
AMZN,2016-06-28,700,708,698.1714,707.95,4036957
ANDV,2016-06-28,72.98,74.38,71.82,74.04,1476213
ANSS,2016-06-28,85.64,86.76,85.32,86.58,295591
ANTM,2016-06-28,126.21,128.08,125.4,127.05,2646843
AON,2016-06-28,101.85,103.95,101.59,103.92,1505097
AOS,2016-06-28,41.43,41.895,41.27,41.84,1775878
APA,2016-06-28,53.42,54.2,52.95,54.18,2438262
APC,2016-06-28,50.99,51.38,50.33,51.13,5095129
APD,2016-06-28,136.09,136.8,134.34,136.73,1475286
APH,2016-06-28,55.9,55.91,55.13,55.84,2040177
ARE,2016-06-28,98.74,99.88,98.31,99.86,374245
ARNC,2016-06-28,28.05,28.14,27.5571,27.99,6058593
ATVI,2016-06-28,36.66,37.215,36.4,37.18,6306628
AVB,2016-06-28,174.11,177.93,172.79,177.91,1074238
AVGO,2016-06-28,146.7,149.93,146.58,149.77,3723288
AVY,2016-06-28,71.64,72.01,71.13,72,1426003
AWK,2016-06-28,82.33,82.57,80.76,82.12,1654759
AXP,2016-06-28,58.25,58.61,57.15,57.91,8294263
AYI,2016-06-28,236.07,245.39,235.07,244.66,613033
AZO,2016-06-28,770.3,791.58,768.53,790.46,439219
A,2016-06-28,42.67,43.11,42.155,43.11,4300845
BAC,2016-06-28,12.57,12.72,12.35,12.7,150136310
BAX,2016-06-28,42.7,43.41,42.31,43.38,6167427
BA,2016-06-28,124.5,124.76,122.7,123.89,4438083
BBT,2016-06-28,33.58,34.15,33.31,34.12,6794303
BBY,2016-06-28,29.63,30.27,29.51,30.02,3910322
BDX,2016-06-28,163.98,164.68,162.88,164.08,1400435
BEN,2016-06-28,31.03,31.22,30.585,31.02,6799013
BF.B,2016-06-28,47.225,47.63,46.875,47.14,1352826
BIIB,2016-06-28,225.68,229.75,225.68,228.52,2115685
BK,2016-06-28,36.52,36.79,36.05,36.79,6531830
BLK,2016-06-28,324.33,326.97,318,323.96,648614
BLL,2016-06-28,34.385,35.375,34.05,35.3,8062354
BMY,2016-06-28,70.95,72.08,70.67,72.02,7066389
BRK.B,2016-06-28,139.79,140.36,138.29,140.28,5312279
BSX,2016-06-28,22.2,22.37,22.1,22.35,14216803
BWA,2016-06-28,28.17,28.58,28.06,28.42,3046908
BXP,2016-06-28,126.77,128.96,126.51,128.93,986027
CAG,2016-06-28,47.09,47.29,46.71,47.1,3330060
CAH,2016-06-28,75.16,75.44,73.98,75.43,2888270
CAT,2016-06-28,72.24,72.9,71.51,72.52,4743725
CA,2016-06-28,31.48,31.66,31.24,31.62,2384487
CBG,2016-06-28,25.4,25.83,25.02,25.69,6169180
CBOE,2016-06-28,63.79,64.09,63.28,63.91,671969
CBS,2016-06-28,51.36,52.2025,51.24,52.07,4298916
CB,2016-06-28,122.89,125.22,122.04,125.22,1761958
CCI,2016-06-28,97.87,99,97.1,99,3221686
CCL,2016-06-28,45.15,46.16,42.94,43.73,14384206
CDNS,2016-06-28,23.23,23.64,23.15,23.6,1566579
CELG,2016-06-28,96.26,97.75,96.06,97.28,5482299
CERN,2016-06-28,54.04,55.2,53.79,55.08,1444837
CFG,2016-06-28,18.91,19.28,18.615,18.97,23334893
CF,2016-06-28,23.86,24.48,23.6,24.06,6589519
CHD,2016-06-28,49.435,49.995,49.035,49.99,1400072
CHK,2016-06-28,4.28,4.32,4.18,4.28,24753324
CHRW,2016-06-28,72.24,73.44,72.18,73.42,1648236
CHTR,2016-06-28,217.52,220.62,216.09,218.38,1573185
CINF,2016-06-28,69.83,71.47,69.8,71.44,759998
CI,2016-06-28,124.04,125.43,122.88,125.21,1610875
CLX,2016-06-28,137.2,137.2,135.53,136.66,1485773
CL,2016-06-28,70.37,71.15,70.03,71.13,2878554
CMA,2016-06-28,37.96,38.88,37.5,38.84,3125960
CMCSA,2016-06-28,31.53,31.5744,31.11,31.535,21480804
CME,2016-06-28,93.2,94.24,92.29,94.22,1687402
CMG,2016-06-28,396.39,397.44,389,391.67,722535
CMI,2016-06-28,106.8,108.4,105.33,106.94,2937002
CMS,2016-06-28,44.9,44.99,44.25,44.98,2927004
CNC,2016-06-28,68.45,68.765,66.99,67.81,2457695
CNP,2016-06-28,23.35,23.62,23.15,23.62,4954220
COF,2016-06-28,59.25,59.77,58.66,59.66,6530634
COG,2016-06-28,24.56,26.05,24.42,25.99,5681938
COL,2016-06-28,81.87,82.17,81.2225,82.09,1626050
COO,2016-06-28,164.07,168.7,164,168.5,386017
COP,2016-06-28,41.97,42.14,41.44,41.95,8996451
COST,2016-06-28,154.66,155.93,153.71,155.6,2156326
COTY,2016-06-28,25.54,25.77,25.11,25.35,813952
CPB,2016-06-28,63.65,63.7,62.09,62.75,1733346
CRM,2016-06-28,77.55,77.9099,76.6,77.55,4781080
CSCO,2016-06-28,27.55,27.85,27.5,27.79,24646939
CSRA,2016-06-28,22.35,22.56,21.95,22.35,1550065
CSX,2016-06-28,24.75,25.135,24.63,25.1,8498573
CTAS,2016-06-28,92.47,93.36,92.08,93.29,748464
CTL,2016-06-28,27.15,27.91,27.08,27.84,4788040
CTSH,2016-06-28,56.38,56.69,55.62,56,6468515
CTXS,2016-06-28,78.02,79.61,77.8525,79.25,2244145
CVS,2016-06-28,94.17,94.4,92.81,93.7,4485952
CVX,2016-06-28,101.22,102,100.64,101.63,7171111
CXO,2016-06-28,118.56,120.22,117.39,118.81,1858713
C,2016-06-28,39.81,40.63,39.2,40.44,38605629
DAL,2016-06-28,34.27,34.67,33.6,34.67,19678184
DE,2016-06-28,80.93,81.85,80.04,81.38,2537948
DFS,2016-06-28,51.37,51.76,50.525,51.15,5133700
DGX,2016-06-28,77.74,78.41,77.5,78.24,1631957
DG,2016-06-28,94,94.27,91.915,92.9,2655637
DHI,2016-06-28,29.91,30.325,29.83,30.24,2626755
DHR,2016-06-28,97.74,98.19,96.98,98.12,3392987
DISCA,2016-06-28,24.02,24.045,23.66,23.91,3521735
DISCK,2016-06-28,22.78,22.88,22.43,22.66,2120458
DISH,2016-06-28,49.46,50.34,48.51,50.33,2828415
DIS,2016-06-28,95.46,96.28,95.14,96.05,7143103
DLR,2016-06-28,104.75,107.07,104.51,106.64,2277199
DLTR,2016-06-28,93.25,93.35,91.51,92.31,2124993
DOV,2016-06-28,65.41,66.22,65.21,66.21,1286049
DPS,2016-06-28,95.64,95.64,93.72,94.73,2098708
DRE,2016-06-28,25.66,26.155,25.47,26.15,3395176
DRI,2016-06-28,65.2,65.505,64.47,65.24,2236442
DTE,2016-06-28,96.49,96.9,95.41,96.79,1277754
DUK,2016-06-28,83.77,84,83.12,83.94,4507005
DVA,2016-06-28,74.3,74.96,73.98,74.61,944817
DVN,2016-06-28,35.02,36.13,34.88,35.99,8328686
D,2016-06-28,74.77,76.44,74.32,76.44,5903815
EA,2016-06-28,71.99,72.65,71.36,72.6,2743833
EBAY,2016-06-28,22.89,23.11,22.77,22.99,11995626
ECL,2016-06-28,115.49,115.9,114.53,115.25,1232501
ED,2016-06-28,79.55,79.58,78.31,79.2,2513962
EFX,2016-06-28,119.89,122.08,119.13,121.99,724896
EIX,2016-06-28,75.82,76.175,74.66,76.04,2572568
EL,2016-06-28,88.39,88.67,87.08,88.19,2476759
EMN,2016-06-28,66.69,66.9303,65.51,66.51,1545826
EMR,2016-06-28,50.01,50.02,49.105,49.73,5218965
EOG,2016-06-28,80.65,81.77,79.85,81.75,3105723
EQIX,2016-06-28,373.31,377.58,372.07,377.03,579776
EQR,2016-06-28,66.49,67.8,66.24,67.79,2614001
EQT,2016-06-28,77.33,79.28,76.91,79.21,1599602
ESRX,2016-06-28,73.62,74.62,73.49,74.01,2934890
ESS,2016-06-28,218.84,223.28,218.09,223.23,544896
ES,2016-06-28,58.57,58.59,57.54,58.33,1643802
ETFC,2016-06-28,22.3,22.41,21.84,22.24,3461832
ETN,2016-06-28,56.14,57.11,55.85,56.86,4623995
ETR,2016-06-28,78.97,79.19,78.09,79.15,1118015
EW,2016-06-28,95.13,95.38,94.126,94.97,2087326
EXC,2016-06-28,34.72,34.89,34.4,34.88,6935602
EXPD,2016-06-28,47.27,47.675,46.83,47.6,1506240
EXPE,2016-06-28,99.83,102.97,99.75,101.19,2121455
EXR,2016-06-28,90.71,91.77,90.51,91.48,895318
FAST,2016-06-28,43,43.18,42.46,42.81,3101270
FBHS,2016-06-28,55.73,56.308,55.49,56.15,1863309
FB,2016-06-28,110.63,112.75,110.55,112.7,26813842
FCX,2016-06-28,10.62,10.92,10.52,10.69,41865561
FDX,2016-06-28,148.52,149.24,146.19,148.1,1936753
FE,2016-06-28,33.24,33.74,32.87,33.73,4650973
FFIV,2016-06-28,109.94,111.58,109.56,110.31,793860
FISV,2016-06-28,102.92,104.89,102.66,104.78,1123114
FIS,2016-06-28,69.05,71.04,69.04,71.04,2322278
FITB,2016-06-28,16.47,16.68,16.25,16.64,12729447
FLIR,2016-06-28,29.26,29.99,29.09,29.69,959457
FLR,2016-06-28,46.87,47.31,46.44,46.93,2149750
FLS,2016-06-28,43.77,44.13,42.86,43.52,2102860
FL,2016-06-28,52.04,52.575,51.79,52.18,2067812
FMC,2016-06-28,42.95,43.84,42.61,43.76,1912101
FOXA,2016-06-28,26.54,26.99,26.48,26.65,9266211
FOX,2016-06-28,26.46,26.84,26.37,26.62,3272736
FRT,2016-06-28,160.29,162.49,159.68,162.43,431219
FTI,2016-06-28,25.03,25.21,24.74,25.01,3264270
F,2016-06-28,12.42,12.44,12.21,12.39,40640389
GD,2016-06-28,134.56,134.56,132.81,133.95,1912091
GE,2016-06-28,29.81,30,29.67,29.94,38208496
GGP,2016-06-28,28.81,29.39,28.68,29.39,4101920
GILD,2016-06-28,79.67,82.42,79.45,82.31,14751026
GIS,2016-06-28,66.25,66.25,65.155,65.76,4961415
GLW,2016-06-28,19.29,19.48,19.175,19.38,7098588
GM,2016-06-28,27.93,27.98,27.4,27.74,14061357
GOOGL,2016-06-28,691.37,692.7399,684.85,691.26,1912280
GOOG,2016-06-28,678.97,680.33,673,680.04,2173762
GPC,2016-06-28,96,97.715,95.65,97.41,763343
GPN,2016-06-28,68.27,70.04,68.01,69.76,1840511
GPS,2016-06-28,20.21,20.99,20.16,20.74,6308255
GRMN,2016-06-28,39.96,40.76,39.78,40.61,985224
GS,2016-06-28,142.21,142.615,139.82,142.41,5041530
GT,2016-06-28,24.7,25.34,24.65,25.26,3937172
GWW,2016-06-28,218.36,219.2,215.5133,217.37,472489
HAL,2016-06-28,42.63,43.46,42.43,43.27,9393514
HAS,2016-06-28,80.9,83.0199,80.68,82.76,1286230
HBAN,2016-06-28,8.29,8.42,8.191,8.37,17511043
HBI,2016-06-28,25.56,25.96,25.49,25.82,3613519
HCA,2016-06-28,75.02,76.07,74.95,75.93,1893915
HCN,2016-06-28,73.56,74.72,73.125,74.7,1904023
HCP,2016-06-28,34.43,34.98,34.21,34.97,4899140
HD,2016-06-28,125.89,127.53,125.6,127.53,5385017
HES,2016-06-28,54.5,55.54,53.72,55.14,4226858
HIG,2016-06-28,41.7,42.1585,41.37,42.11,2397730
HII,2016-06-28,159.71,160.87,158.24,160.85,305130
HOG,2016-06-28,42.88,43.14,42.3341,42.9,2455145
HOLX,2016-06-28,33.03,33.42,32.99,33.35,2283844
HON,2016-06-28,113.32,114.1,112.38,114.06,3644007
HPE,2016-06-28,17.5,17.58,17.105,17.4,13635793
HPQ,2016-06-28,11.67,11.8,11.51,11.79,15332941
HP,2016-06-28,64.15,64.7399,63.63,64,2164059
HRB,2016-06-28,22.01,22.32,21.98,22.32,4145791
HRL,2016-06-28,35.85,36.27,34.675,34.98,4093846
HRS,2016-06-28,79.56,80.34,78.67,80.3,1281965
HSIC,2016-06-28,84.375,85.83,84.375,85.635,1255856
HST,2016-06-28,14.85,15.39,14.85,15.15,11770586
HSY,2016-06-28,97.29,97.29,95.46,96.23,1456130
HUM,2016-06-28,179.34,182.97,179.03,182.95,2650536
IBM,2016-06-28,144.78,145.73,144.22,145.7,3997694
ICE,2016-06-28,48.824,49.666,48.438,49.666,5460390
IDXX,2016-06-28,87.83,88.545,86.84,88.53,570847
IFF,2016-06-28,120,121.23,119.105,121.15,613016
ILMN,2016-06-28,136.41,138.9,133.58,135.01,1168377
INCY,2016-06-28,73.41,76.75,73.41,76.58,1208885
INFO,2016-06-28,30.68,31.32,30.55,31.3,1423020
INTC,2016-06-28,30.97,31.2,30.81,31.19,23693871
INTU,2016-06-28,105.2,106.06,104.73,105.99,1643632
IPG,2016-06-28,22.42,22.45,22.18,22.45,5964581
IP,2016-06-28,40,40.2654,39.51,40.26,2858221
IQV,2016-06-28,61.92,62.52,61.78,62.4,1042022
IRM,2016-06-28,38.24,38.72,38.18,38.57,1861950
IR,2016-06-28,59.95,60.31,59.34,60.31,3106008
ISRG,2016-06-28,210.9965,213.3331,210.1565,212.8698,825237
ITW,2016-06-28,99.41,100.55,99.03,100.53,1944834
IT,2016-06-28,93.37,94.35,93.29,93.78,986895
IVZ,2016-06-28,23.77,24.18,23.49,23.99,10607110
JBHT,2016-06-28,77.5,78.37,76.97,78.26,714153
JCI,2016-06-28,42.5445,42.9424,41.8848,42.8691,5789130
JEC,2016-06-28,48.3,48.49,47.14,47.86,1203182
JNJ,2016-06-28,117.17,118.37,116.55,118.23,10089587
JNPR,2016-06-28,21.44,21.65,21.3301,21.51,2735946
JPM,2016-06-28,59.19,59.55,58.26,59.52,29088741
JWN,2016-06-28,36.58,37.19,36.36,37.11,3328584
KEY,2016-06-28,10.54,10.7,10.35,10.67,29016410
KHC,2016-06-28,83.877,84.79,83,84.77,3569449
KIM,2016-06-28,30.23,30.59,29.96,30.57,3041848
KLAC,2016-06-28,71.61,72.2,71.55,71.99,2163501
KMB,2016-06-28,131.33,133.54,130.7,133.52,1781454
KMI,2016-06-28,17.69,17.9,17.39,17.71,16841494
KMX,2016-06-28,46.61,47.29,46.23,46.71,2824547
KORS,2016-06-28,46.8,47.57,46.77,47.44,2575185
KO,2016-06-28,44.06,44.19,43.67,44.18,16509784
KR,2016-06-28,36.81,37,35.88,36.05,11941527
KSS,2016-06-28,36.73,37.64,36.66,37.61,2825620
KSU,2016-06-28,85.57,86.774,85.41,86.66,922667
K,2016-06-28,76.92,77.13,75.58,76.16,2092837
LB,2016-06-28,64.33,65.97,64.3,65.49,2322959
LEG,2016-06-28,48.42,49.29,48.3826,49.29,736255
LEN,2016-06-28,43.4804,44.2304,43.3138,44.1471,2380752
LH,2016-06-28,126.79,127.05,125.71,126.47,1291084
LKQ,2016-06-28,29.94,30.68,29.68,30.42,2083655
LLL,2016-06-28,140.84,141.3,139.28,141.24,629107
LLY,2016-06-28,75.13,76.25,73.75,75.15,8012290
LMT,2016-06-28,240.11,240.96,237.65,240.91,1994741
LNC,2016-06-28,36.47,36.87,36.005,36.77,3307097
LNT,2016-06-28,39.86,39.96,39.3375,39.81,1676395
LOW,2016-06-28,76.99,78.07,76.52,78.03,4651994
LRCX,2016-06-28,81,81.69,80.51,81.67,2390714
LUK,2016-06-28,15.96,16.235,15.8,16.2,2941130
LUV,2016-06-28,37.72,37.83,36.75,37.43,8281922
LYB,2016-06-28,72.79,74.31,70.63,72.34,4994587
L,2016-06-28,38.71,39.03,38.52,39.03,895158
MAA,2016-06-28,103.29,104.68,102.345,104.65,645918
MAC,2016-06-28,81.65,82.81,81.5,82.76,1101772
MAR,2016-06-28,62.17,62.73,61.65,62.59,4016510
MAS,2016-06-28,29.57,30.005,29.41,29.92,5000547
MAT,2016-06-28,29.07,29.96,28.97,29.85,3546875
MA,2016-06-28,90.28,90.5,89.715,90.42,4820418
MCD,2016-06-28,117.2,118.64,116.83,118.5,6172978
MCHP,2016-06-28,48.79,49.54,48.61,49.36,1976639
MCK,2016-06-28,174.37,177.86,174.37,176.58,1609590
MCO,2016-06-28,89.27,89.54,88.19,89.1,1714697
MDLZ,2016-06-28,41.29,41.89,41.08,41.85,10393671
MDT,2016-06-28,82.83,84.29,82.7625,84.14,6024176
MET,2016-06-28,37.5,37.935,36.6,37.7,18676832
MGM,2016-06-28,21.98,22.19,21.74,22.09,7098377
MHK,2016-06-28,181.51,184.42,180.71,184.42,482002
MKC,2016-06-28,102.15,102.23,100.97,102.02,859151
MLM,2016-06-28,181.49,183.37,179.21,180.87,787456
MMC,2016-06-28,64.14,65.61,64.06,65.59,2195304
MMM,2016-06-28,168.14,169.67,167.96,169.59,2237274
MNST,2016-06-28,51.5399,51.8199,51.0049,51.4866,3012942
MON,2016-06-28,101.55,101.99,99.835,101.09,5132231
MOS,2016-06-28,25.27,25.58,24.84,25.26,4953405
MO,2016-06-28,67.69,67.92,66.9712,67.91,8631639
MPC,2016-06-28,33.9,35.72,33.8,35.7,9479615
MRK,2016-06-28,55.44,55.67,55.11,55.58,12760085
MRO,2016-06-28,14.28,14.83,14.17,14.78,19105294
MSFT,2016-06-28,48.92,49.47,48.67,49.44,38140658
MSI,2016-06-28,63.61,63.81,62.82,63.69,2158038
MS,2016-06-28,24.26,24.63,23.875,24.61,19792311
MTB,2016-06-28,110.66,111.73,109.14,111.55,1137871
MTD,2016-06-28,351.95,357.75,348.99,357.5,192766
MU,2016-06-28,12.64,13.045,12.62,12.99,34838098
MYL,2016-06-28,42.18,43.07,42.14,42.82,3755256
M,2016-06-28,32.02,32.7,31.82,32.43,5871006
NAVI,2016-06-28,11.22,11.48,11.22,11.42,2828748
NBL,2016-06-28,34.69,35.11,34.33,35.07,3416356
NCLH,2016-06-28,39.41,39.74,38.22,38.44,3171247
NDAQ,2016-06-28,61.75,62.66,61.43,62.6,989511
NEE,2016-06-28,127.53,128.56,126.29,128.46,2559126
NEM,2016-06-28,36.92,37.77,36.78,37.17,7983945
NFLX,2016-06-28,87.41,88.88,86.41,87.97,11545631
NFX,2016-06-28,42.27,43.02,41.91,42.85,3406667
NI,2016-06-28,25.46,25.64,25.15,25.59,2854664
NKE,2016-06-28,52.04,53.195,51.57,53.09,20837781
NLSN,2016-06-28,50.58,51.03,50.12,51.03,2589155
NOC,2016-06-28,215.14,216.18,212.885,216.13,1065681
NOV,2016-06-28,32.4,32.6,31.765,31.99,4251690
NRG,2016-06-28,13.59,14.265,13.59,14.19,6337882
NSC,2016-06-28,80.78,82.45,80.42,82.23,1538116
NTAP,2016-06-28,23.12,23.46,22.99,23.18,3418685
NTRS,2016-06-28,62.84,63.635,61.77,63.57,2125611
NUE,2016-06-28,46.68,47.49,46.45,47.33,3246903
NVDA,2016-06-28,46.1,46.1499,45.27,45.9,9547980
NWL,2016-06-28,45.67,46.96,45.57,46.96,5266742
NWSA,2016-06-28,10.73,10.83,10.57,10.73,2773779
NWS,2016-06-28,11.01,11.12,10.93,11.02,1418555
OKE,2016-06-28,45.62,46.47,44.51,45.89,2890882
OMC,2016-06-28,78.27,78.9,77.87,78.83,1634655
ORCL,2016-06-28,38.72,39.19,38.58,39.13,14750851
ORLY,2016-06-28,269.37,271.67,267.51,271.43,732862
OXY,2016-06-28,74.31,74.31,73.17,73.97,4449131
O,2016-06-28,67.26,68.2,66.57,68.2,1791237
PAYX,2016-06-28,54.51,55.59,54.33,55.53,3700988
PBCT,2016-06-28,14.02,14.13,13.8,14.13,8952867
PCAR,2016-06-28,49,49.84,48.74,49.83,3481664
PCG,2016-06-28,62.72,62.72,62,62.4,4076697
PCLN,2016-06-28,1217.98,1235.7,1188.85,1204.25,1205971
PDCO,2016-06-28,46.02,46.57,45.72,46.44,993025
PEG,2016-06-28,44.54,44.62,43.8799,44.54,4341663
PEP,2016-06-28,102.16,102.34,101.496,102.14,5195061
PFE,2016-06-28,34.15,34.47,33.915,34.44,23784246
PFG,2016-06-28,39,39.12,38.52,39.06,2105689
PGR,2016-06-28,31.5,31.97,31.33,31.97,2433575
PG,2016-06-28,81.44,82.49,80.95,82.46,9257100
PHM,2016-06-28,18.26,18.69,18.2,18.56,3622632
PH,2016-06-28,101.63,102.48,101.15,102.4,1643561
PKG,2016-06-28,63.38,64.04,62.41,63.67,2194083
PKI,2016-06-28,50.79,51.07,50.3,50.86,586337
PLD,2016-06-28,47.46,47.97,47.03,47.96,6806649
PM,2016-06-28,98.91,99,97.08,98.54,6146565
PNC,2016-06-28,79.27,79.3,77.95,78.97,4975929
PNR,2016-06-28,57.24,57.28,56.13,56.44,2424824
PNW,2016-06-28,79.19,79.3401,78.25,79.05,980922
PPG,2016-06-28,99.95,100.56,98.42,100.56,1941333
PPL,2016-06-28,36.75,36.91,36.33,36.66,8182083
PRGO,2016-06-28,89.04,89.07,86.34,87.27,2412720
PRU,2016-06-28,69.02,69.07,67.3,68.7,3152856
PSA,2016-06-28,251,254.19,250.15,253.14,970868
PSX,2016-06-28,78,78.79,77.07,78.75,2479020
PVH,2016-06-28,87.51,89.75,87.51,89.58,2102520
PWR,2016-06-28,22.02,22.15,21.6,21.92,2187607
PXD,2016-06-28,150.08,151.48,149.08,149.71,2856951
PX,2016-06-28,108,109.248,107.03,108.48,1345609
PYPL,2016-06-28,34.46,35.25,34.23,35.24,12408155
QCOM,2016-06-28,51.7,52.555,51.53,52.51,7470440
QRVO,2016-06-28,51.81,53.38,51.26,52.75,1435912
RCL,2016-06-28,68.18,68.54,64.95,65.63,3749005
REGN,2016-06-28,334.47,340.43,332.97,339.78,806041
REG,2016-06-28,79.18,81.45,78.76,81.41,1052479
RE,2016-06-28,170.34,174.01,170.34,174.01,248380
RF,2016-06-28,8.14,8.26,8.01,8.23,26918997
RHI,2016-06-28,35.12,35.72,34.93,35.42,1989509
RHT,2016-06-28,71.34,72.1375,70.82,71.48,2118678
RJF,2016-06-28,47.58,47.9699,46.75,47.3,1245085
RL,2016-06-28,88.28,89.12,86.5,87.9,1362955
RMD,2016-06-28,60.12,60.34,59.31,60.34,818828
ROK,2016-06-28,109.19,110.35,108.6,109.86,1318739
ROP,2016-06-28,166.28,166.985,164.8,166.53,417434
ROST,2016-06-28,54.68,55.45,54.51,55.34,2825255
RRC,2016-06-28,43.65,44.86,43.46,44.52,4671241
RSG,2016-06-28,49.54,49.81,49.23,49.79,1661494
RTN,2016-06-28,135.42,135.57,130.9748,132.99,2637902
SBAC,2016-06-28,101.98,103.615,101.13,103.54,1039980
SBUX,2016-06-28,54.1,54.9,53.95,54.85,8416950
SCG,2016-06-28,73.36,73.94,72.5105,73.94,982879
SCHW,2016-06-28,24.59,24.83,24.33,24.56,25247395
SEE,2016-06-28,43.86,44.22,43.42,44.01,2171248
SHW,2016-06-28,282.69,290.73,282.635,290.06,1009595
SIG,2016-06-28,81.01,82.91,79.92,80.72,1423033
SJM,2016-06-28,147.33,147.43,145.51,146.98,993224
SLB,2016-06-28,75.96,76.73,75.52,76.63,5555340
SLG,2016-06-28,99.02,99.98,98.69,99.93,968545
SNA,2016-06-28,149.81,151.33,149.2675,151.26,621395
SNI,2016-06-28,59.73,60.8,59.0901,60.16,1150980
SNPS,2016-06-28,51.62,52.15,51.36,52.11,727169
SO,2016-06-28,52.06,52.46,51.61,52.31,8531363
SPGI,2016-06-28,100.5,101.64,99.87,101.59,1232232
SPG,2016-06-28,209.21,213.22,208,213.09,1732043
SRCL,2016-06-28,99.43,99.99,98.92,99.95,654812
SRE,2016-06-28,110.79,111.46,109.59,110.44,1498465
STI,2016-06-28,38.64,39.23,38.3,39.2,4385917
STT,2016-06-28,51.8,51.94,50.62,51.28,4167632
STX,2016-06-28,21.48,22.6,21.425,22.53,6165136
STZ,2016-06-28,154.48,157.77,153.54,157.65,2338005
SWKS,2016-06-28,59.29,60.77,59.13,60.26,3095503
SWK,2016-06-28,105.28,106.28,104.95,106.22,1481548
SYF,2016-06-28,23.71,24.05,23.6,23.93,12055153
SYK,2016-06-28,115.25,116.17,114.79,115.96,1637386
SYMC,2016-06-28,20.07,20.26,19.965,20.13,8893304
SYY,2016-06-28,49.71,49.79,49.07,49.52,4129918
TAP,2016-06-28,97.35,98.575,95.7,96.64,2374050
TDG,2016-06-28,253.85,257.52,253.46,257.13,429630
TEL,2016-06-28,55.45,55.68,54.89,55.31,2071540
TGT,2016-06-28,69.71,70.41,69.055,69.74,7325250
TIF,2016-06-28,58.48,59.35,58.25,59.07,2223795
TJX,2016-06-28,74.01,74.76,73.68,74.55,4445553
TMK,2016-06-28,58.45,58.97,57.955,58.65,565388
TMO,2016-06-28,142.37,143.2722,141.5,143.15,2075077
TPR,2016-06-28,37.82,38.82,37.82,38.54,2872681
TRIP,2016-06-28,60.69,61.598,60.3,61.15,1538798
TROW,2016-06-28,68.43,69.5,67.86,69.38,2245564
TRV,2016-06-28,111.87,114.15,111.08,114.13,2062602
TSCO,2016-06-28,93.49,94.21,93.075,94.17,1117173
TSN,2016-06-28,64.78,65.15,63.38,64.2,4005131
TSS,2016-06-28,49.73,50.99,49.68,50.81,1802106
TWX,2016-06-28,69.64,70.43,69.42,70.15,2951416
TXN,2016-06-28,59.41,60.3,59.1,60.27,5163291
TXT,2016-06-28,34.64,35.03,34.28,34.52,2893165
T,2016-06-28,42.14,42.17,41.87,42.02,34419032
UAA,2016-06-28,36.51,37.66,36.46,37.52,6180243
UAL,2016-06-28,38.82,39.06,38.01,38.95,7820471
UA,2016-06-28,32.25,33.97,32.115,33.9,1570613
UDR,2016-06-28,35.14,35.86,34.82,35.85,3044807
UHS,2016-06-28,130.08,132.66,130.08,132.08,828153
ULTA,2016-06-28,237.08,237.5,234.62,236.21,793855
UNH,2016-06-28,138.21,139.09,137.65,138.71,4160163
UNM,2016-06-28,30.64,31,30.24,30.68,1699806
UNP,2016-06-28,83.27,84.86,83,84.8,5954388
UPS,2016-06-28,104.45,105.05,103.7,104.69,3198383
URI,2016-06-28,63.5,64.085,61.83,62.97,2265860
USB,2016-06-28,39.09,39.22,38.475,39.08,10100584
UTX,2016-06-28,98.15,99.12,97.9302,99.03,5583189
VAR,2016-06-28,78.45,79.3,78.43,79.21,540760
VFC,2016-06-28,58.83,59.14,58.11,59.09,3138879
VIAB,2016-06-28,39.58,40.05,39.12,40.03,3302964
VLO,2016-06-28,52.05,52.05,50.5322,51.83,7708875
VMC,2016-06-28,114.9,115.7999,114.47,115.6,856949
VNO,2016-06-28,96.23,97.23,96.01,97.2,1218722
VRSK,2016-06-28,76.6,77.91,76.1,77.47,597117
VRSN,2016-06-28,81.51,83.14,81.205,82.91,834200
VRTX,2016-06-28,80.54,83.55,80.54,83.44,1536354
VTR,2016-06-28,71.26,72.12,70.75,72.08,2568582
VZ,2016-06-28,54.76,54.99,54.34,54.82,17780600
V,2016-06-28,75.04,75.5,74.4866,75.16,14815204
WAT,2016-06-28,133.21,134.35,132.34,133.99,355732
WBA,2016-06-28,79.71,79.98,78.99,79.88,4876716
WDC,2016-06-28,43.77,44.77,43.06,44.11,10216357
WEC,2016-06-28,64.52,64.52,63.44,64.32,3426624
WFC,2016-06-28,45.89,46.11,45.34,46.1,27525655
WHR,2016-06-28,159.13,161.61,158.43,161.04,1718488
WLTW,2016-06-28,113.81,117.63,113.64,117.56,795248
WMB,2016-06-28,20.57,21,20.35,20.64,8736876
WMT,2016-06-28,71.76,71.87,70.67,71.51,8561177
WM,2016-06-28,63.75,64.26,63.368,64.2,2111544
WRK,2016-06-28,36.34,37.37,35.91,37.27,1539956
WU,2016-06-28,18.29,18.71,18.24,18.7,4283540
WYNN,2016-06-28,90.2,90.48,87.4,88.28,3780314
WYN,2016-06-28,66.46,67.25,66.23,67.23,1171594
WY,2016-06-28,27.1,27.88,26.97,27.88,8608025
XEC,2016-06-28,112.88,115.514,112.23,115.2,1134756
XEL,2016-06-28,43.68,43.815,43.12,43.75,2744750
XLNX,2016-06-28,44.23,44.87,44,44.75,1730389
XL,2016-06-28,31.07,31.81,31,31.74,2242845
XOM,2016-06-28,89.73,90.93,89.52,90.91,13254272
XRAY,2016-06-28,59.8,60.55,59.41,60.55,1810190
XRX,2016-06-28,36.28,36.64,35.92,36.28,1631308
XYL,2016-06-28,43.21,43.34,42.82,43.06,1596888
YUM,2016-06-28,79.9,81.2,79.68,81.2,4815973
ZBH,2016-06-28,116.62,117.42,115.52,117.32,1379301
ZION,2016-06-28,24.12,24.5,23.86,24.39,4786561
ZTS,2016-06-28,45.9,46.42,45.675,46.42,3628498
AAL,2016-06-29,26.94,28.065,26.94,27.7,15008769
AAPL,2016-06-29,93.97,94.55,93.63,94.4,36531006
AAP,2016-06-29,158.03,161.78,158.03,161.01,1560800
ABBV,2016-06-29,60.58,62.03,60.23,61.81,9308022
ABC,2016-06-29,76.08,77.5,76.03,77.26,1926778
ABT,2016-06-29,37.95,38.75,37.95,38.57,8366480
ACN,2016-06-29,111.67,112.02,110.9,111.76,3603021
ADBE,2016-06-29,92.91,94.62,92.68,94.39,2965452
ADI,2016-06-29,54.69,55.65,54.61,55.62,2484805
ADM,2016-06-29,41.02,41.73,41,41.58,3921195
ADP,2016-06-29,88.47,89.34,88.275,89.13,2274421
ADSK,2016-06-29,51.82,53.68,51.55,53.22,2449719
ADS,2016-06-29,188.91,194.18,188.61,193.82,908486
AEE,2016-06-29,52.27,52.6925,52.12,52.5,1767893
AEP,2016-06-29,68.9,69.08,68.32,68.72,2522403
AES,2016-06-29,11.9,12.09,11.85,12.03,6747173
AET,2016-06-29,119.86,121.32,119.6001,121.18,2283558
AFL,2016-06-29,69.22,70.12,69.07,70.08,1993768
AGN,2016-06-29,230.8,234.55,227.72,230.55,4380062
AIG,2016-06-29,50.42,51.475,50.15,51.46,8569490
AIV,2016-06-29,42.98,43.53,42.67,43.41,1097352
AIZ,2016-06-29,84.08,84.39,83.265,84.34,450021
AJG,2016-06-29,45.66,46.37,45.56,46.36,952994
AKAM,2016-06-29,53.09,54.84,52.8,54.56,1780193
ALB,2016-06-29,79.46,79.85,78.59,79.12,1928740
ALGN,2016-06-29,79.35,79.99,78.955,79.85,602901
ALK,2016-06-29,57.14,58.07,56.88,57.69,1878552
ALLE,2016-06-29,66.84,68.45,66.77,68.01,961459
ALL,2016-06-29,67.99,68.53,67.53,68.47,3098337
ALXN,2016-06-29,115.8,116.785,112.2,114.17,2718666
AMAT,2016-06-29,23.25,23.71,23.18,23.56,13315337
AMD,2016-06-29,5.31,5.4,5.1,5.13,33118283
AME,2016-06-29,45.22,45.799,45.06,45.48,2395665
AMGN,2016-06-29,149.11,150.75,148.63,150.1,3771073
AMG,2016-06-29,139.91,140.13,137.7,140.02,572758
AMP,2016-06-29,86.85,89.03,86.21,88.97,1727489
AMT,2016-06-29,111.65,113.13,111.11,113,2442744
AMZN,2016-06-29,715.75,719.5,713.54,715.6,3070052
ANDV,2016-06-29,75.52,76.59,74.67,75.48,2186849
ANSS,2016-06-29,87.34,88.44,87.2536,88.12,373455
ANTM,2016-06-29,127.75,131.51,127.33,131.48,2420347
AON,2016-06-29,104.72,106.5,104.72,106.43,1334970
AOS,2016-06-29,42.28,42.98,42.28,42.8,908176
APA,2016-06-29,54.76,56.23,54.6001,55.81,2701734
APC,2016-06-29,52.12,53.66,51.9,53.19,5373529
APD,2016-06-29,136.79,139.59,136.18,139.26,1421608
APH,2016-06-29,56.27,56.5,55.44,56.38,2078180
ARE,2016-06-29,100.32,101.84,100.32,101.79,369120
ARNC,2016-06-29,28.53,28.56,27.03,27.3,12387769
ATVI,2016-06-29,37.81,38.25,37.5,38.02,7641766
AVB,2016-06-29,178.67,180.32,177.22,178.15,833601
AVGO,2016-06-29,152.01,155.65,150.78,155,4786602
AVY,2016-06-29,72.92,73.05,72.46,72.82,612287
AWK,2016-06-29,82.76,83.19,82.04,82.32,1544578
AXP,2016-06-29,57.95,59.7,57.86,59.63,6281076
AYI,2016-06-29,251.01,252.8999,244.57,246.61,835625
AZO,2016-06-29,794.21,804.77,790.19,792.82,326959
A,2016-06-29,43.55,43.98,43.19,43.76,2402578
BAC,2016-06-29,13.07,13.22,12.92,13.19,118484022
BAX,2016-06-29,43.78,44.84,43.78,44.82,4085120
BA,2016-06-29,125.49,127.315,124.16,126.99,4916718
BBT,2016-06-29,34.25,34.71,34.045,34.68,6256826
BBY,2016-06-29,30.51,30.74,30.2,30.5,4960928
BDX,2016-06-29,165.44,168.335,164.73,168.17,775637
BEN,2016-06-29,31.42,32.49,31.25,32.48,4994751
BF.B,2016-06-29,47.61,48.075,47.5225,47.99,1495762
BIIB,2016-06-29,232.87,239.85,232,238.91,2881234
BK,2016-06-29,37.23,38.02,36.97,38,8431375
BLK,2016-06-29,329,336.92,327.25,336.74,852780
BLL,2016-06-29,35.65,35.835,35.205,35.695,14390942
BMY,2016-06-29,72.12,73.17,71.96,73,6539785
BRK.B,2016-06-29,141.3,142.12,139.91,142.12,4257068
BSX,2016-06-29,22.55,23.12,22.55,23.03,12689583
BWA,2016-06-29,28.71,29.37,28.27,29.29,2651137
BXP,2016-06-29,129.69,131.5,129.69,131.5,969416
CAG,2016-06-29,46.94,47.6,46.6975,47.6,6867401
CAH,2016-06-29,75.97,77.45,75.69,77.29,2305796
CAT,2016-06-29,73.25,74.395,72.79,74.23,4015420
CA,2016-06-29,31.77,32.315,31.675,32.25,2020620
CBG,2016-06-29,26.07,26.53,25.72,26.5,3765782
CBOE,2016-06-29,64.37,65.77,64.29,65.75,526716
CBS,2016-06-29,52.5,53.05,52.27,52.76,2404110
CB,2016-06-29,126.19,127.81,125.61,127.76,1379193
CCI,2016-06-29,99.41,100.56,99.13,100.33,3860104
CCL,2016-06-29,43.81,45.12,43.36,44.47,7536967
CDNS,2016-06-29,23.83,23.985,23.6629,23.95,1723621
CELG,2016-06-29,97.8,99.42,97.12,98.81,5295411
CERN,2016-06-29,55.3,57.715,55.205,57.48,2746715
CFG,2016-06-29,19.25,19.59,18.86,19.52,8301046
CF,2016-06-29,24.47,24.63,23.96,24.34,5769321
CHD,2016-06-29,50.065,50.495,49.585,49.96,1112050
CHK,2016-06-29,4.45,4.5,4.33,4.42,29723482
CHRW,2016-06-29,73.85,74.38,73.605,73.65,1159243
CHTR,2016-06-29,220,228.185,219.88,227.37,2182982
CINF,2016-06-29,71.93,72.91,71.801,72.88,677569
CI,2016-06-29,125.87,129.19,125.55,128.83,1377312
CLX,2016-06-29,136.7,137.432,134.49,135.21,1518123
CL,2016-06-29,71.36,71.93,71.32,71.86,2264071
CMA,2016-06-29,38.84,39.98,38.66,39.95,3492238
CMCSA,2016-06-29,31.83,32.08,31.59,31.97,20626786
CME,2016-06-29,94.59,96.17,94.5,96.09,1160231
CMG,2016-06-29,396.43,410.34,395.49,409.49,1016559
CMI,2016-06-29,108.4,109.98,107.58,109.73,1748360
CMS,2016-06-29,45.12,45.31,44.77,44.84,2452853
CNC,2016-06-29,69.3,70.8,68.88,70.66,1995374
CNP,2016-06-29,23.73,24.03,23.68,24,4266793
COF,2016-06-29,60.57,61.97,60.21,61.92,4470679
COG,2016-06-29,26.28,26.44,25.37,25.39,5448125
COL,2016-06-29,82.89,84.19,82.62,83.8,1512192
COO,2016-06-29,169.03,171.435,168.14,169.85,332126
COP,2016-06-29,42.5,44.22,42.19,43.91,10234872
COST,2016-06-29,156.44,157.28,155.89,157.08,1942864
COTY,2016-06-29,25.37,26.14,25.35,25.71,563318
CPB,2016-06-29,63.18,63.71,62.03,62.82,2585914
CRM,2016-06-29,78.25,79.65,77.9,79,5493585
CSCO,2016-06-29,28.13,28.33,27.9,28.26,25592961
CSRA,2016-06-29,22.44,22.68,22.34,22.67,1227877
CSX,2016-06-29,25.38,25.725,25.27,25.68,6385003
CTAS,2016-06-29,94.09,95.89,93.87,95.65,675031
CTL,2016-06-29,28.15,28.46,27.92,28.45,7539651
CTSH,2016-06-29,56.74,57.51,56.3,57.09,6184109
CTXS,2016-06-29,79.49,80.67,79.37,80.63,1564933
CVS,2016-06-29,94.28,94.65,94.01,94.41,4695887
CVX,2016-06-29,102.52,104.68,102.3,103.42,8887532
CXO,2016-06-29,120.26,121.13,119.83,120.5,1753156
C,2016-06-29,41.14,42.19,40.9,42.12,34004075
DAL,2016-06-29,35.4,36.375,34.91,36.24,15059708
DE,2016-06-29,82.03,82.28,80.55,81.51,2821417
DFS,2016-06-29,51.57,52.51,51.38,52.51,2461626
DGX,2016-06-29,79.01,80.68,78.895,80.15,1344810
DG,2016-06-29,93.33,94.05,93.05,93.8,1897313
DHI,2016-06-29,30.59,31.135,30.27,30.98,3079633
DHR,2016-06-29,98.69,100.3297,98.69,100.11,3013804
DISCA,2016-06-29,23.92,24.455,23.77,24.38,3558680
DISCK,2016-06-29,22.84,23.21,22.595,23.08,1619567
DISH,2016-06-29,50.55,53.3,50.55,51.93,4154149
DIS,2016-06-29,96.91,97.29,96.28,96.98,6563579
DLR,2016-06-29,107.42,108.29,107.01,108.2,1616363
DLTR,2016-06-29,92.6,94.85,92.6,94.42,1779087
DOV,2016-06-29,67.1,68.12,66.5,67.96,1404796
DPS,2016-06-29,95.06,95.59,93.61,94.08,1336883
DRE,2016-06-29,26.41,26.5,26.06,26.22,3189268
DRI,2016-06-29,65.79,66.45,65.35,65.96,4975861
DTE,2016-06-29,97.14,97.57,96.74,97.1,813466
DUK,2016-06-29,84.22,84.5,83.66,84.15,3699803
DVA,2016-06-29,75.29,76.79,75.13,76.68,747482
DVN,2016-06-29,36.61,37.145,36.32,36.69,6788544
D,2016-06-29,76.64,76.8,76.02,76.41,2847662
EA,2016-06-29,72.9,74,72.805,73.74,2120339
EBAY,2016-06-29,23.18,23.38,23.07,23.31,9143417
ECL,2016-06-29,116,116.93,116,116.79,1045882
ED,2016-06-29,79.22,79.66,78.56,79.07,1882752
EFX,2016-06-29,123.46,125.92,123.385,125.7,893737
EIX,2016-06-29,76.19,76.59,75.74,76.1,2142282
EL,2016-06-29,88.76,89.97,88.53,89.71,2504636
EMN,2016-06-29,67.47,67.7,66.47,67.31,2469369
EMR,2016-06-29,50.39,50.79,49.77,50.66,3314031
EOG,2016-06-29,82.8,84.01,82.41,83.44,2870274
EQIX,2016-06-29,379.35,386.49,379.35,386.02,614699
EQR,2016-06-29,68,68.88,67.52,68.01,1599557
EQT,2016-06-29,79.98,80.61,76.73,76.96,1746328
ESRX,2016-06-29,74.21,76.09,74.21,75.7,3924037
ESS,2016-06-29,225.25,227.09,223.6501,224.52,364149
ES,2016-06-29,58.51,58.78,58.245,58.58,1331999
ETFC,2016-06-29,22.62,23.08,22.33,23.05,3511830
ETN,2016-06-29,57.73,58.3166,57.15,58.09,2720616
ETR,2016-06-29,79.46,79.7,78.58,78.84,1525662
EW,2016-06-29,96.19,97.18,95.49,96.91,2390827
EXC,2016-06-29,35,35.2493,34.8,35.12,7386937
EXPD,2016-06-29,47.9,48.44,47.85,48.15,1199240
EXPE,2016-06-29,102.47,105.2,102.22,104.18,2045338
EXR,2016-06-29,91.63,92.46,91.01,91.36,943475
FAST,2016-06-29,43.1,43.52,42.92,43.44,2463162
FBHS,2016-06-29,56.72,56.91,56.32,56.71,1196379
FB,2016-06-29,113.37,114.25,113.04,114.16,20968273
FCX,2016-06-29,10.87,11.08,10.76,10.77,29320236
FDX,2016-06-29,149.73,150.57,148.85,150.26,2192052
FE,2016-06-29,33.89,34.245,33.8155,34.19,3770524
FFIV,2016-06-29,111.62,112.88,110.34,112.52,554410
FISV,2016-06-29,105.39,106.55,105,106.44,1027738
FIS,2016-06-29,71.4,72.55,71.31,72.45,2005234
FITB,2016-06-29,16.76,17.13,16.58,17.12,13175301
FLIR,2016-06-29,30.16,30.45,29.86,30.17,1099498
FLR,2016-06-29,47.7,48.92,47.105,48.55,3125551
FLS,2016-06-29,44.15,44.66,43.79,44.39,1731373
FL,2016-06-29,52.67,55.16,52.67,55.08,3895452
FMC,2016-06-29,44.44,45.58,44.27,45.35,1342259
FOXA,2016-06-29,26.77,27.08,26.73,27,7479649
FOX,2016-06-29,26.74,27.1,26.63,27.07,3130105
FRT,2016-06-29,163.16,164.48,163.16,163.98,402430
FTI,2016-06-29,25.66,26.13,25.54,25.86,3643642
F,2016-06-29,12.49,12.58,12.36,12.55,31937932
GD,2016-06-29,134.74,135.8,133.25,135.63,1299856
GE,2016-06-29,30.51,30.62,30.3,30.55,35868200
GGP,2016-06-29,29.52,29.895,29.49,29.87,3979416
GILD,2016-06-29,83.39,83.46,81.75,82.27,10452557
GIS,2016-06-29,66.17,67.91,65.64,67.86,7759723
GLW,2016-06-29,19.6,19.855,19.39,19.81,9259240
GM,2016-06-29,28,28.2,27.6,28.17,10644071
GOOGL,2016-06-29,694.26,699.5,692.6834,695.19,2156218
GOOG,2016-06-29,683,687.4292,681.41,684.11,1932561
GPC,2016-06-29,98.25,99.38,98,99.18,519872
GPN,2016-06-29,70.37,71.11,70.088,70.84,1175062
GPS,2016-06-29,20.84,21.24,20.78,21,5796849
GRMN,2016-06-29,40.75,41.51,40.67,41.43,812035
GS,2016-06-29,143.6,145.55,142.9301,145.5,3804113
GT,2016-06-29,25.22,25.61,25.22,25.43,3629784
GWW,2016-06-29,216.99,220.15,216.99,219.1,583617
HAL,2016-06-29,43.79,45.02,43.56,44.59,9788850
HAS,2016-06-29,83.18,83.58,82.76,83.07,1825335
HBAN,2016-06-29,8.46,8.56,8.3,8.51,15852439
HBI,2016-06-29,26.13,26.34,25.95,26.3,2617523
HCA,2016-06-29,76.39,77.305,76.3,77.05,1640074
HCN,2016-06-29,74.85,75.79,74.43,75.52,2286547
HCP,2016-06-29,35.04,35.62,34.98,35.37,3731136
HD,2016-06-29,127.9,128.47,126.9,127.37,5782130
HES,2016-06-29,55.87,57.98,55.43,57.77,3837624
HIG,2016-06-29,42.58,43.18,42.23,43.16,2416844
HII,2016-06-29,162.5,165.54,161.785,164.45,480314
HOG,2016-06-29,43.41,44.48,43.125,44.33,2068463
HOLX,2016-06-29,33.69,34.145,33.37,34.06,3280348
HON,2016-06-29,114.36,114.96,113.18,114.46,4016716
HPE,2016-06-29,17.74,17.91,17.605,17.78,8259949
HPQ,2016-06-29,11.97,12.23,11.84,12.18,14196374
HP,2016-06-29,65.04,66.64,64.96,66.22,1887958
HRB,2016-06-29,22.65,22.85,22.55,22.77,2816604
HRL,2016-06-29,35.25,35.52,34.9,35.32,2551971
HRS,2016-06-29,80.93,82.21,80.79,82.09,729915
HSIC,2016-06-29,85.99,87.85,85.85,87.76,854822
HST,2016-06-29,15.33,16.12,15.24,16.05,15163484
HSY,2016-06-29,97.19,97.24,96.24,97.14,1603673
HUM,2016-06-29,183.87,184.92,183.04,183.65,2122323
IBM,2016-06-29,146.5,148.48,146.45,148.46,3367736
ICE,2016-06-29,50.028,50.716,49.866,50.552,4377025
IDXX,2016-06-29,89.5,91.15,89.1,91.11,615917
IFF,2016-06-29,122.41,124.14,122.13,123.81,845609
ILMN,2016-06-29,135.88,138.66,135.31,137.58,869761
INCY,2016-06-29,77.15,79.49,75.8201,78.735,1247767
INFO,2016-06-29,31.31,32.33,31.31,32.28,832501
INTC,2016-06-29,31.35,31.98,31.31,31.93,22771058
INTU,2016-06-29,106.61,109.37,106.61,109.29,1645816
IPG,2016-06-29,22.5,23.04,22.45,22.99,3760701
IP,2016-06-29,40.83,41.34,40.63,41.17,2300669
IQV,2016-06-29,62.82,63.71,62.2614,63.49,1590918
IRM,2016-06-29,38.76,39.61,38.76,39.55,1933347
IR,2016-06-29,61.15,61.97,60.58,61.84,2429647
ISRG,2016-06-29,213.7665,219.7898,213.3365,219.2398,1103544
ITW,2016-06-29,101.74,102,101.2,101.82,1495429
IT,2016-06-29,94.35,95.32,93.88,95.08,1020913
IVZ,2016-06-29,24.44,24.86,24.22,24.85,6766525
JBHT,2016-06-29,79.08,80.27,77.64,79.8,550230
JCI,2016-06-29,43.5602,43.801,43.178,43.6649,3203987
JEC,2016-06-29,48.57,48.97,47.8,48.75,1112798
JNJ,2016-06-29,118.84,119.41,118.1,119.33,8341454
JNPR,2016-06-29,21.69,22.07,21.63,22.07,2766839
JPM,2016-06-29,60.36,61.21,60,61.2,21483012
JWN,2016-06-29,37.25,38.12,37.075,37.87,3451452
KEY,2016-06-29,10.8,10.88,10.55,10.82,21876578
KHC,2016-06-29,85.03,86.33,84.7,86.1,3348489
KIM,2016-06-29,30.72,31.07,30.72,30.92,4808416
KLAC,2016-06-29,72.3,73.14,71.55,72.08,1896463
KMB,2016-06-29,133.91,134.86,133.53,134.7,1455383
KMI,2016-06-29,17.9,18.75,17.85,18.53,25032121
KMX,2016-06-29,47.22,48.31,47.16,48.02,2751181
KORS,2016-06-29,48.01,48.9,47.78,48.42,2968602
KO,2016-06-29,44.39,44.71,44.24,44.44,12250905
KR,2016-06-29,36.35,36.65,36.24,36.45,7589547
KSS,2016-06-29,37.75,38.41,37.65,37.74,2790923
KSU,2016-06-29,87.77,89.2,87.28,89.15,800839
K,2016-06-29,76.58,77.71,76.02,77.57,3037550
LB,2016-06-29,65.99,68.0199,65.76,67.08,2167999
LEG,2016-06-29,49.88,50.128,49.66,49.97,553337
LEN,2016-06-29,44.7353,45.1471,44.2843,44.9216,2283671
LH,2016-06-29,127.73,130.17,127.65,129.38,1030807
LKQ,2016-06-29,30.81,31.55,30.54,31.35,2026128
LLL,2016-06-29,141.77,143.64,141.65,143.32,378751
LLY,2016-06-29,75.88,78.24,75.87,78.15,7123712
LMT,2016-06-29,242,244.69,241.66,244.08,1190008
LNC,2016-06-29,36.89,38,36.32,37.94,3905115
LNT,2016-06-29,40.02,40.24,39.75,39.82,867280
LOW,2016-06-29,78.25,78.7,77.491,77.76,5958774
LRCX,2016-06-29,82.53,83.69,81.27,82.2,4104594
LUK,2016-06-29,16.44,16.77,16.22,16.69,2230727
LUV,2016-06-29,38.2,39.16,37.76,38.89,8616245
LYB,2016-06-29,73.75,74.329,72.965,74.01,2796333
L,2016-06-29,39.46,39.92,39.37,39.92,977092
MAA,2016-06-29,105.34,106.68,105.05,105.3,906322
MAC,2016-06-29,83,84.48,82.87,83.93,867527
MAR,2016-06-29,63.19,65.34,63.17,64.9,4200026
MAS,2016-06-29,30.19,30.6,30.12,30.47,3931083
MAT,2016-06-29,30,31.185,30,31,3643212
MA,2016-06-29,91.04,92.21,90.85,92.13,3987949
MCD,2016-06-29,119.16,119.96,119,119.49,5020404
MCHP,2016-06-29,49.66,50.02,49.38,49.7,2736520
MCK,2016-06-29,179.94,184.06,178.35,183.34,1723684
MCO,2016-06-29,90,91.68,89.31,91.58,1399716
MDLZ,2016-06-29,42.22,43,41.9,42.97,10550366
MDT,2016-06-29,84.34,85.729,84.34,85.45,5121235
MET,2016-06-29,38.16,39.24,37.82,39.2,10820214
MGM,2016-06-29,22.39,22.89,22.39,22.74,5400489
MHK,2016-06-29,186.4,189.12,184.92,188.23,525672
MKC,2016-06-29,102.72,103.41,101.75,102.71,1149344
MLM,2016-06-29,183.26,185.66,182.55,185.21,567982
MMC,2016-06-29,66.21,66.78,66.01,66.77,2241835
MMM,2016-06-29,171.02,171.85,170.36,171.52,1894081
MNST,2016-06-29,51.6299,52.6199,51.5633,52.6166,2942745
MON,2016-06-29,104.21,104.49,100.75,103.52,7390650
MOS,2016-06-29,25.58,25.73,25.04,25.62,4469735
MO,2016-06-29,68.24,68.42,67.52,67.83,7191133
MPC,2016-06-29,36.06,37.67,35.8401,37.26,9061612
MRK,2016-06-29,56.14,57.14,55.98,57.05,9813760
MRO,2016-06-29,15.02,15.45,14.84,15.14,24163780
MSFT,2016-06-29,49.91,50.72,49.8,50.54,31304021
MSI,2016-06-29,64.23,64.65,63.73,64.55,1169304
MS,2016-06-29,24.94,25.245,24.64,25.23,13760846
MTB,2016-06-29,112.85,113.54,111,113.48,1010488
MTD,2016-06-29,361.6,362.568,357.26,360.65,152229
MU,2016-06-29,13.3,13.418,12.9407,13.19,36879795
MYL,2016-06-29,43.17,43.93,42.67,43.22,4748841
M,2016-06-29,32.74,33.73,32.67,33.32,6855854
NAVI,2016-06-29,11.59,11.73,11.44,11.7,2752592
NBL,2016-06-29,35.56,36.58,35.33,36.31,3136552
NCLH,2016-06-29,38.76,39.61,38.49,39.28,3368583
NDAQ,2016-06-29,63.19,64.09,63.08,64.09,828525
NEE,2016-06-29,128.84,129.285,127.29,127.75,2413784
NEM,2016-06-29,37.65,37.96,37.5,37.69,7937007
NFLX,2016-06-29,89.67,91.97,88.7,91.06,11687079
NFX,2016-06-29,43.49,44.79,43.49,44.53,4534026
NI,2016-06-29,25.71,25.96,25.7,25.86,2222154
NKE,2016-06-29,54.5,55.14,52.89,55.13,36084771
NLSN,2016-06-29,51.5,52,51.34,51.94,3311527
NOC,2016-06-29,217.2,217.62,216,217.24,1120421
NOV,2016-06-29,32.57,33.26,32.03,32.93,5536945
NRG,2016-06-29,14.37,14.84,14.36,14.71,5609852
NSC,2016-06-29,83.02,84.19,82.91,83.75,951484
NTAP,2016-06-29,23.52,24.6,23.49,24.47,5781403
NTRS,2016-06-29,64.36,65.5,63.66,65.27,2037289
NUE,2016-06-29,47.92,48.24,47.82,47.92,2676428
NVDA,2016-06-29,46.3,47.01,46.18,46.65,7973264
NWL,2016-06-29,47.53,48.19,47.53,47.84,4270599
NWSA,2016-06-29,10.85,11.25,10.6,11.23,5615428
NWS,2016-06-29,11.15,11.52,10.94,11.52,1199708
OKE,2016-06-29,46.47,47.63,46.05,47.33,2674612
OMC,2016-06-29,79.12,80.18,75.61,80.1,2292622
ORCL,2016-06-29,39.76,40.7,39.49,40.55,23009741
ORLY,2016-06-29,272.4,274.79,272.375,273.67,855854
OXY,2016-06-29,73.98,75.34,73.88,75.09,4330778
O,2016-06-29,68.39,68.86,67.9,68.46,1788382
PAYX,2016-06-29,55.84,56.27,55.72,56.14,3521774
PBCT,2016-06-29,14.4,14.44,14.17,14.44,6890167
PCAR,2016-06-29,50.33,50.99,50.01,50.64,2344321
PCG,2016-06-29,62.7,62.93,62.37,62.58,4018737
PCLN,2016-06-29,1220,1248.96,1216,1239.41,778492
PDCO,2016-06-29,46.79,47.7,46.79,47.59,779870
PEG,2016-06-29,44.72,45.32,44.55,45.29,3878754
PEP,2016-06-29,102.82,103.33,102.46,103.12,4898741
PFE,2016-06-29,34.62,35.15,34.57,35.01,24864130
PFG,2016-06-29,39.14,40.32,39.14,40.3,1789609
PGR,2016-06-29,32.16,32.685,32.16,32.63,3572639
PG,2016-06-29,82.96,83.91,82.91,83.91,7927516
PHM,2016-06-29,18.76,19.145,18.69,19,5416120
PH,2016-06-29,103.78,104.33,102.49,104.06,1291800
PKG,2016-06-29,64.6,66.01,64.42,65.86,1083753
PKI,2016-06-29,51.37,51.91,50.99,51.62,387296
PLD,2016-06-29,48.23,49.32,48.23,49.11,4307092
PM,2016-06-29,98.81,99.2,98.15,98.62,4488436
PNC,2016-06-29,79.9,80.51,78.69,80.34,4596851
PNR,2016-06-29,57.27,58,56.73,57.7,1557532
PNW,2016-06-29,79.72,79.72,78.86,79.14,814373
PPG,2016-06-29,101.94,102.72,101.57,102.49,1582807
PPL,2016-06-29,36.85,37.07,36.63,37.05,5886748
PRGO,2016-06-29,88.19,92.6191,88.01,91.55,2918454
PRU,2016-06-29,69.17,70.15,68.21,70.14,4230098
PSA,2016-06-29,254.06,256.8,252.81,254.01,696422
PSX,2016-06-29,79.21,80.01,79.08,79.7,2348748
PVH,2016-06-29,90.64,93.27,90.64,92.82,1688682
PWR,2016-06-29,22.2,22.47,21.96,22.43,2948606
PXD,2016-06-29,151.88,152.92,151.38,151.63,4007476
PX,2016-06-29,109.97,110.7,109.72,110.65,1315753
PYPL,2016-06-29,35.69,35.905,35.29,35.77,9520385
QCOM,2016-06-29,53.06,53.84,52.75,53.55,7126900
QRVO,2016-06-29,53.1,54.88,52.8775,54.65,1736114
RCL,2016-06-29,66.4,68.315,65.43,67.83,2574882
REGN,2016-06-29,343.28,351.2,342.42,347.86,1081164
REG,2016-06-29,81.98,83.01,81.84,82.9,605588
RE,2016-06-29,175.37,175.89,173.58,173.88,440433
RF,2016-06-29,8.25,8.43,8.22,8.42,20291677
RHI,2016-06-29,35.92,36.685,35.6,36.62,1423619
RHT,2016-06-29,71.71,73.16,71.59,72.93,2071792
RJF,2016-06-29,47.58,48.51,46.92,48.48,940561
RL,2016-06-29,88.54,89.52,88.15,88.73,1468842
RMD,2016-06-29,60.94,62.14,60.67,62.03,783445
ROK,2016-06-29,111.28,111.87,110.62,111.62,795093
ROP,2016-06-29,168.3,168.95,166.95,167.15,758081
ROST,2016-06-29,55.54,56.34,55.54,55.77,3042368
RRC,2016-06-29,45.14,45.56,43.7794,43.99,4365968
RSG,2016-06-29,49.78,50.29,49.74,50.24,1401000
RTN,2016-06-29,134.17,135.135,132.92,135.07,2137419
SBAC,2016-06-29,104.62,107.78,104.515,107.44,1185781
SBUX,2016-06-29,55.42,56.945,55.36,56.74,11103787
SCG,2016-06-29,74.3,74.9,73.68,73.96,809319
SCHW,2016-06-29,25.1,25.4,24.87,25.3,26042690
SEE,2016-06-29,44.63,45.37,44.27,45.13,2348777
SHW,2016-06-29,292.33,292.97,287.91,290.41,631504
SIG,2016-06-29,81.51,82.87,81.5,82,1350355
SJM,2016-06-29,147.75,149.26,147.29,149.11,1118121
SLB,2016-06-29,77.53,78.89,77.4,77.83,5854512
SLG,2016-06-29,100.78,103.04,100.72,103.02,848111
SNA,2016-06-29,152.68,154.47,151.54,154.21,474205
SNI,2016-06-29,60.21,61.025,59.89,60.97,674969
SNPS,2016-06-29,52.67,53.035,52.49,53,653638
SO,2016-06-29,52.4,52.5,52.04,52.22,5943541
SPGI,2016-06-29,102.8,106.03,101.66,106,1439628
SPG,2016-06-29,213.9,216.14,212.925,214.93,1575635
SRCL,2016-06-29,100.52,102.1,100.03,101.98,902547
SRE,2016-06-29,110.91,111.3,110.59,111.27,1335232
STI,2016-06-29,39.67,40.12,39.26,40.04,3831869
STT,2016-06-29,51.73,52.2,51.34,52.16,4752935
STX,2016-06-29,23.24,24.06,22.91,23.95,8996995
STZ,2016-06-29,159.05,160.39,157.91,159.39,2479973
SWKS,2016-06-29,61.08,62.23,60.75,61.73,2156164
SWK,2016-06-29,107.5,108.15,106.83,108.08,1331360
SYF,2016-06-29,24.17,24.84,24.07,24.83,8153630
SYK,2016-06-29,117.02,118.87,116.89,118.81,1545252
SYMC,2016-06-29,20.29,20.46,20.2,20.35,12874819
SYY,2016-06-29,49.65,50.27,49.42,50.22,3873934
TAP,2016-06-29,97.58,99.04,96.8,98.44,2764074
TDG,2016-06-29,260.82,261.77,258.87,260.9,327947
TEL,2016-06-29,55.8,56.4,55.33,56.09,2040370
TGT,2016-06-29,69.76,70.58,69.68,70,6771275
TIF,2016-06-29,59.66,60.6,59.5,60.04,1334014
TJX,2016-06-29,75.13,76.45,75.02,76.31,3436046
TMK,2016-06-29,59.28,60.29,58.7,60.23,568400
TMO,2016-06-29,144.47,145.65,143.09,145.16,1998775
TPR,2016-06-29,39.06,39.965,39.03,39.86,3783618
TRIP,2016-06-29,61.97,64.23,61.87,63.89,1966191
TROW,2016-06-29,70.25,71.41,70,71.34,1961324
TRV,2016-06-29,114.88,116.85,114.7244,116.81,2190850
TSCO,2016-06-29,94.56,95.391,94.29,95.17,977999
TSN,2016-06-29,64.59,64.64,63.16,64.23,3261455
TSS,2016-06-29,51.13,51.47,50.85,51.32,1279007
TWX,2016-06-29,70.6,72.17,70.51,71.69,4376816
TXN,2016-06-29,60.7,61.31,60.4,61.25,6690452
TXT,2016-06-29,34.89,35.23,34,35.03,3436335
T,2016-06-29,42.22,42.54,42.08,42.54,23671515
UAA,2016-06-29,38.4,39.99,38.4,39.75,7711495
UAL,2016-06-29,39.19,40.92,39.15,40.57,7373103
UA,2016-06-29,34.595,36.11,34.58,35.91,1750614
UDR,2016-06-29,36.21,36.635,36.13,36.42,3659849
UHS,2016-06-29,132,134.77,132,133.44,832773
ULTA,2016-06-29,238.5,241.825,237.8401,240.66,749779
UNH,2016-06-29,139.8,140.68,139.6,140.52,3704526
UNM,2016-06-29,30.75,31.21,30.26,31.16,3394984
UNP,2016-06-29,85.75,86.7646,85.63,86.28,3763841
UPS,2016-06-29,105.51,106.68,105.31,106.34,2728580
URI,2016-06-29,63.9,66,63.5,65.49,1701143
USB,2016-06-29,39.59,39.75,39.14,39.68,6242185
UTX,2016-06-29,99.98,100.7,99.46,100.47,4737288
VAR,2016-06-29,79.79,80.73,79.53,80.61,571971
VFC,2016-06-29,59.93,60.735,59.4,60.63,2288369
VIAB,2016-06-29,40.18,40.865,39.73,40.36,5294244
VLO,2016-06-29,52.07,52.65,51.51,51.92,7510137
VMC,2016-06-29,116.59,118.92,116.33,118.65,558117
VNO,2016-06-29,97.87,99.07,97.87,99.05,1115553
VRSK,2016-06-29,77.83,79.18,77.02,79.16,571706
VRSN,2016-06-29,83.43,84.8,82.98,84.49,689003
VRTX,2016-06-29,83.85,85.94,82.69,85,1754296
VTR,2016-06-29,72.23,72.7,71.87,72.05,3524621
VZ,2016-06-29,54.92,55.3,54.83,55.06,18184056
V,2016-06-29,75.98,76.76,75.71,76.74,12178124
WAT,2016-06-29,134.79,135.29,134.17,134.65,481551
WBA,2016-06-29,80.34,83.34,80.03,83.19,7039016
WDC,2016-06-29,44.57,46.17,43.97,45.6,7393457
WEC,2016-06-29,64.63,64.81,63.785,64.16,2644462
WFC,2016-06-29,46.63,46.985,46.145,46.97,20856371
WHR,2016-06-29,163.05,165.74,162.2,163.89,926848
WLTW,2016-06-29,118.34,121.01,118.05,121,1049703
WMB,2016-06-29,20.92,20.98,19.96,20.84,17280020
WMT,2016-06-29,71.63,72.49,71.56,72.46,7014708
WM,2016-06-29,64.5,64.98,64.465,64.78,2089440
WRK,2016-06-29,37.98,38.36,37.32,37.98,1215350
WU,2016-06-29,18.73,18.86,18.67,18.82,3739244
WYNN,2016-06-29,90,92.035,88.9001,91.28,2613405
WYN,2016-06-29,68.64,70.91,68.64,70.05,2520381
WY,2016-06-29,28.51,29.405,28.51,29.23,7549133
XEC,2016-06-29,116.99,118.43,116.05,118.1,864391
XEL,2016-06-29,43.97,44.11,43.6201,43.85,2583720
XLNX,2016-06-29,45,45.8,44.77,45.47,2492867
XL,2016-06-29,31.94,32.325,31.86,32.22,1789797
XOM,2016-06-29,91.41,92.7,91.12,92.46,13920631
XRAY,2016-06-29,60.56,61.56,60.079,61.46,1695495
XRX,2016-06-29,36.72,37.0152,36.32,36.8,1879642
XYL,2016-06-29,43.56,43.72,43.41,43.65,1085098
YUM,2016-06-29,82.01,82.8199,81.58,82.64,3026999
ZBH,2016-06-29,118.24,119.33,117.87,119.15,1309527
ZION,2016-06-29,24.41,25.025,24.27,24.99,4860988
ZTS,2016-06-29,46.88,47.38,46.68,47.24,3603850
AAL,2016-06-30,27.86,28.31,27.49,28.31,11148266
AAPL,2016-06-30,94.44,95.77,94.3,95.6,35836356
AAP,2016-06-30,161.02,161.7,159.5,161.63,792319
ABBV,2016-06-30,61.79,62.02,61.14,61.91,7920605
ABC,2016-06-30,77.61,79.33,77.43,79.32,3196307
ABT,2016-06-30,38.65,39.31,38.57,39.31,10425042
ACN,2016-06-30,112.32,113.31,112.11,113.29,3682559
ADBE,2016-06-30,94.48,95.88,94.13,95.79,3544671
ADI,2016-06-30,55.75,56.69,55.4,56.64,2573300
ADM,2016-06-30,41.7,42.9,41.64,42.89,4139163
ADP,2016-06-30,89.37,91.87,88.73,91.87,2944786
ADSK,2016-06-30,53.3,54.14,52.99,54.14,1875376
ADS,2016-06-30,194.4,195.97,190.02,195.92,1079233
AEE,2016-06-30,52.64,53.59,52.47,53.58,2390710
AEP,2016-06-30,68.82,70.1,68.58,70.09,2858386
AES,2016-06-30,12.08,12.48,12,12.48,10360981
AET,2016-06-30,121.77,122.59,120.82,122.13,3026743
AFL,2016-06-30,70.19,72.17,70,72.16,2574177
AGN,2016-06-30,230.99,231.71,227,231.09,2849007
AIG,2016-06-30,51.9,52.92,51.504,52.89,10472525
AIV,2016-06-30,43.43,44.16,43.13,44.16,1468206
AIZ,2016-06-30,84.78,86.33,84.16,86.31,458120
AJG,2016-06-30,46.58,47.62,46.33,47.6,1292604
AKAM,2016-06-30,54.79,55.94,53.99,55.93,1957599
ALB,2016-06-30,79.13,80.5,77.92,79.31,24895474
ALGN,2016-06-30,79.91,80.57,79.37,80.55,659907
ALK,2016-06-30,57.95,58.29,57.3,58.29,1792089
ALLE,2016-06-30,68.07,69.46,68.05,69.43,578362
ALL,2016-06-30,68.54,69.95,68.52,69.95,2637984
ALXN,2016-06-30,114.1,116.89,113.24,116.76,2561967
AMAT,2016-06-30,23.71,23.98,23.465,23.97,10256713
AMD,2016-06-30,5.13,5.19,4.95,5.14,26124847
AME,2016-06-30,45.54,46.23,45.54,46.23,2628741
AMGN,2016-06-30,150.83,152.43,149.83,152.15,3480735
AMG,2016-06-30,140.08,141.26,138.3775,140.77,1093786
AMP,2016-06-30,89.04,89.85,87.6225,89.85,2104121
AMT,2016-06-30,113.22,113.63,111.7401,113.61,3217135
AMZN,2016-06-30,717.2,719.37,712.54,715.62,2855142
ANDV,2016-06-30,75.3,75.5599,73.07,74.92,2416644
ANSS,2016-06-30,88.56,90.76,88.42,90.75,690245
ANTM,2016-06-30,130.87,132.15,130.295,131.34,2307478
AON,2016-06-30,106.95,109.24,106.58,109.23,1992666
AOS,2016-06-30,42.945,44.055,42.825,44.055,1470230
APA,2016-06-30,55.82,56.08,55.09,55.67,3052748
APC,2016-06-30,53.1,53.608,52.06,53.25,4838163
APD,2016-06-30,139.58,142.09,138.83,142.04,1512680
APH,2016-06-30,56.56,57.33,56.33,57.33,1311118
ARE,2016-06-30,101.73,103.6,101.32,103.52,497400
ARNC,2016-06-30,27.57,27.84,27.06,27.81,8263969
ATVI,2016-06-30,38.23,39.98,38.1351,39.63,15052960
AVB,2016-06-30,178.37,180.42,176.8,180.39,807355
AVGO,2016-06-30,155,157.239,154.17,155.4,4262645
AVY,2016-06-30,73.11,74.75,72.83,74.75,659671
AWK,2016-06-30,82.59,84.54,82.4,84.51,1951779
AXP,2016-06-30,59.87,60.76,58.82,60.76,8535412
AYI,2016-06-30,248.41,249.57,245.44,247.96,535710
AZO,2016-06-30,792.99,797.042,786.17,793.84,327059
A,2016-06-30,43.68,44.4,43.59,44.36,2181066
BAC,2016-06-30,13.37,13.38,13.07,13.27,125773865
BAX,2016-06-30,44.99,45.235,44.76,45.22,5242502
BA,2016-06-30,127.08,129.87,127.08,129.87,4110845
BBT,2016-06-30,34.99,35.62,34.46,35.61,6451205
BBY,2016-06-30,30.49,30.81,30.17,30.6,3588655
BDX,2016-06-30,168.43,169.62,168.06,169.59,836345
BEN,2016-06-30,32.51,33.39,32.26,33.37,4878245
BF.B,2016-06-30,48.35,49.89,48.1925,49.88,1903054
BIIB,2016-06-30,239.31,241.9,236.67,241.82,2093220
BK,2016-06-30,38.45,38.87,37.97,38.85,7417409
BLK,2016-06-30,337.96,342.67,334.23,342.53,753556
BLL,2016-06-30,35.595,36.19,35.095,36.145,17198236
BMY,2016-06-30,73.1,73.75,72.71,73.55,5763885
BRK.B,2016-06-30,142.21,144.82,142.101,144.79,5196420
BSX,2016-06-30,23.07,23.37,23.04,23.37,11094745
BWA,2016-06-30,29.35,29.53,28.62,29.52,2616563
BXP,2016-06-30,131.63,131.99,130.2,131.9,818453
CAG,2016-06-30,46.82,48.06,46.1,47.81,5943250
CAH,2016-06-30,77.36,78.17,76.97,78.01,2992890
CAT,2016-06-30,74.17,75.85,73.97,75.81,4695512
CA,2016-06-30,32.37,32.83,32.19,32.83,2368954
CBG,2016-06-30,26.51,26.53,25.84,26.48,3651318
CBOE,2016-06-30,65.86,66.62,65.46,66.62,535511
CBS,2016-06-30,53.28,54.44,52.965,54.44,4332050
CB,2016-06-30,127.9,130.77,127.52,130.71,1799723
CCI,2016-06-30,100.27,101.44,99.9,101.43,2818337
CCL,2016-06-30,44.12,44.35,43.77,44.2,6542259
CDNS,2016-06-30,24.06,24.37,24.01,24.3,2979190
CELG,2016-06-30,98.81,98.99,97.19,98.63,4843295
CERN,2016-06-30,57.67,58.74,57.37,58.6,3063113
CFG,2016-06-30,19.77,20.12,19.63,19.98,10744060
CF,2016-06-30,24.36,24.835,23.63,24.1,4517829
CHD,2016-06-30,50.15,51.445,50.05,51.445,1795426
CHK,2016-06-30,4.39,4.4025,4.15,4.28,35427895
CHRW,2016-06-30,73.3,74.32,72.92,74.25,1260981
CHTR,2016-06-30,226.92,229.8,225.74,228.64,2151586
CINF,2016-06-30,72.99,74.89,72.8,74.89,996751
CI,2016-06-30,128.2,129.19,126.7,127.99,1846948
CLX,2016-06-30,135.58,138.41,134.81,138.39,1577889
CL,2016-06-30,71.9,73.2,71.86,73.2,3798772
CMA,2016-06-30,40.33,41.13,39.89,41.13,3154693
CMCSA,2016-06-30,32.125,32.7099,32,32.595,29341022
CME,2016-06-30,96.55,97.47,95.9,97.4,2420451
CMG,2016-06-30,409.49,409.8707,401.57,402.76,1073913
CMI,2016-06-30,109.97,112.44,109.46,112.44,1338268
CMS,2016-06-30,44.95,45.86,44.81,45.86,2484813
CNC,2016-06-30,70.6,71.53,70.095,71.37,1415887
CNP,2016-06-30,24.03,24.11,23.85,24,8554291
COF,2016-06-30,62.42,63.53,61.42,63.51,6389716
COG,2016-06-30,25.33,26,25.11,25.74,5241368
COL,2016-06-30,84.16,85.19,83.73,85.14,1173254
COO,2016-06-30,170.78,172.24,170.15,171.57,547330
COP,2016-06-30,43.72,44.12,43.21,43.6,9342248
COST,2016-06-30,156.96,157.82,155.5,157.04,3091123
COTY,2016-06-30,25.61,26.04,25.38,25.99,1108428
CPB,2016-06-30,62.96,66.54,62.845,66.53,4305720
CRM,2016-06-30,79.35,79.96,79.09,79.41,4644277
CSCO,2016-06-30,28.38,28.69,28.07,28.69,25184399
CSRA,2016-06-30,22.7,23.44,22.57,23.43,1164692
CSX,2016-06-30,25.73,26.08,25.25,26.08,8080926
CTAS,2016-06-30,95.91,98.15,95.57,98.13,817511
CTL,2016-06-30,28.48,29.03,28.28,29.01,5490072
CTSH,2016-06-30,57.37,57.48,56.7,57.24,5863116
CTXS,2016-06-30,80.77,80.97,79.28,80.09,1852356
CVS,2016-06-30,94.8,95.74,94.36,95.74,4936904
CVX,2016-06-30,103.56,105,103.28,104.83,7649684
CXO,2016-06-30,120.43,120.43,118,119.27,1783041
C,2016-06-30,42.68,42.795,41.68,42.39,34485440
DAL,2016-06-30,36.26,36.43,35.73,36.43,12413660
DE,2016-06-30,81.89,81.95,79.83,81.04,4921422
DFS,2016-06-30,52.84,53.61,52.185,53.59,3732795
DGX,2016-06-30,80,81.41,79.93,81.41,1406372
DG,2016-06-30,94.08,94.16,93.25,94,3181675
DHI,2016-06-30,31.05,31.525,30.75,31.48,3494284
DHR,2016-06-30,100.22,101,100.18,101,4369150
DISCA,2016-06-30,24.51,25.26,24.5,25.23,6201589
DISCK,2016-06-30,23.19,23.86,23.19,23.85,2066213
DISH,2016-06-30,52.01,52.42,51.35,52.4,2685630
DIS,2016-06-30,97.1,98.07,96.88,97.82,7189489
DLR,2016-06-30,108.51,109.0799,107.69,108.99,1205297
DLTR,2016-06-30,94.79,94.82,93.55,94.24,1791144
DOV,2016-06-30,68.15,69.33,67.58,69.32,1342236
DPS,2016-06-30,94.05,96.65,94.04,96.63,1500428
DRE,2016-06-30,26.22,26.69,25.96,26.66,3606074
DRI,2016-06-30,64.09,64.27,62.53,63.34,6361415
DTE,2016-06-30,97.28,99.13,97.06,99.12,1432014
DUK,2016-06-30,84.3,85.79,84.14,85.79,5473077
DVA,2016-06-30,76.85,77.33,76.11,77.32,926477
DVN,2016-06-30,36.54,36.79,35.82,36.25,6254051
D,2016-06-30,76.65,77.93,76.47,77.93,3348224
EA,2016-06-30,73.87,76.11,73.23,75.76,3371102
EBAY,2016-06-30,23.36,23.47,23.25,23.41,9464745
ECL,2016-06-30,116.84,118.98,116.57,118.6,1706172
ED,2016-06-30,79.18,80.4433,78.91,80.44,2222111
EFX,2016-06-30,125.83,128.41,125.63,128.4,932282
EIX,2016-06-30,75.91,77.71,75.71,77.67,3282790
EL,2016-06-30,89.74,91.09,89.65,91.02,2718722
EMN,2016-06-30,67.6,67.91,66.62,67.9,2829071
EMR,2016-06-30,50.9,52.16,50.71,52.16,4271712
EOG,2016-06-30,83.44,83.9598,82.64,83.42,3364026
EQIX,2016-06-30,387.02,387.93,383.15,387.73,525849
EQR,2016-06-30,68.05,68.89,67.61,68.88,1993852
EQT,2016-06-30,76.93,77.58,76.23,77.43,1302862
ESRX,2016-06-30,75.98,76.21,75.26,75.8,5270947
ESS,2016-06-30,225,228.09,222.81,228.09,385004
ES,2016-06-30,58.66,59.95,58.55,59.9,2567102
ETFC,2016-06-30,23.06,23.49,22.83,23.49,3503575
ETN,2016-06-30,58.34,59.73,57.9601,59.73,2897578
ETR,2016-06-30,79.16,81.36,78.88,81.35,2122948
EW,2016-06-30,97.05,99.74,96.92,99.73,2145150
EXC,2016-06-30,35.21,36.37,34.92,36.36,8834899
EXPD,2016-06-30,48.37,49.05,48.16,49.04,1415663
EXPE,2016-06-30,105.54,106.46,103.93,106.3,2336806
EXR,2016-06-30,91.44,92.715,91.18,92.54,1577268
FAST,2016-06-30,43.51,44.42,43.395,44.39,2711980
FBHS,2016-06-30,56.9,58,56.61,57.97,1305357
FB,2016-06-30,114.67,115.18,113.67,114.28,23192716
FCX,2016-06-30,10.85,11.18,10.61,11.14,33685284
FDX,2016-06-30,150.26,151.8,149.01,151.78,1716198
FE,2016-06-30,34.21,34.92,33.94,34.91,4170027
FFIV,2016-06-30,112.37,113.84,111.42,113.84,537866
FISV,2016-06-30,106.88,108.85,106.34,108.73,1542093
FIS,2016-06-30,72.51,73.68,72.27,73.68,2288315
FITB,2016-06-30,17.28,17.59,17.15,17.59,15029944
FLIR,2016-06-30,30.2,30.97,30.2,30.95,829632
FLR,2016-06-30,48.74,49.3,48.16,49.28,1468477
FLS,2016-06-30,44.5,45.17,44.065,45.17,1381732
FL,2016-06-30,55.1,55.2,54.72,54.86,3926413
FMC,2016-06-30,45.51,46.31,44.7501,46.31,1327162
FOXA,2016-06-30,27.13,27.27,26.855,27.05,15012081
FOX,2016-06-30,27.19,27.31,26.93,27.25,2710409
FRT,2016-06-30,164.34,165.62,162.77,165.55,438815
FTI,2016-06-30,26.16,26.67,25.98,26.67,3299678
F,2016-06-30,12.56,12.57,12.26,12.57,44983767
GD,2016-06-30,135.82,139.54,135.81,139.24,2677003
GE,2016-06-30,30.66,31.5,30.65,31.48,54514457
GGP,2016-06-30,29.88,29.92,29.55,29.82,7062488
GILD,2016-06-30,82.27,83.42,81.53,83.42,9706528
GIS,2016-06-30,68,71.78,68,71.32,12379965
GLW,2016-06-30,19.91,20.555,19.9,20.48,9738861
GM,2016-06-30,28.18,29.66,27.7,28.3,15360601
GOOGL,2016-06-30,697.65,703.77,694.9015,703.53,2112513
GOOG,2016-06-30,685.47,692.32,683.65,692.1,1597714
GPC,2016-06-30,99.7,101.28,99.13,101.25,1009327
GPN,2016-06-30,71.31,71.6,70.81,71.38,1572407
GPS,2016-06-30,21.09,21.22,20.59,21.22,5681733
GRMN,2016-06-30,41.83,42.43,41.11,42.42,909546
GS,2016-06-30,146.67,148.88,145.37,148.58,4528624
GT,2016-06-30,25.56,25.66,25.17,25.66,4783626
GWW,2016-06-30,220.6,227.42,219.67,227.25,778647
HAL,2016-06-30,44.48,45.375,44.34,45.29,9742051
HAS,2016-06-30,82.74,84.13,82.58,83.99,2309475
HBAN,2016-06-30,8.56,8.95,8.55,8.94,25205958
HBI,2016-06-30,25.8,25.97,25,25.13,7912155
HCA,2016-06-30,77.17,77.5,76.21,77.01,2473825
HCN,2016-06-30,75.63,76.24,74.74,76.17,2499767
HCP,2016-06-30,35.46,35.58,34.83,35.38,3531159
HD,2016-06-30,127.27,127.86,126.1,127.69,6641997
HES,2016-06-30,59.42,60.38,58.81,60.1,11904680
HIG,2016-06-30,43.31,44.4,43,44.38,3909969
HII,2016-06-30,164.75,168.03,164.38,168.03,439133
HOG,2016-06-30,44.4,45.32,43.96,45.3,2150012
HOLX,2016-06-30,34.04,34.6,33.82,34.6,2508203
HON,2016-06-30,115,116.34,114.61,116.32,3377608
HPE,2016-06-30,17.92,18.5,17.88,18.27,12492682
HPQ,2016-06-30,12.27,12.55,12.14,12.55,14463718
HP,2016-06-30,66.11,67.13,65.16,67.13,1689995
HRB,2016-06-30,22.89,23,22.54,23,3511728
HRL,2016-06-30,35.33,36.635,35.3,36.6,4685978
HRS,2016-06-30,82.47,83.4499,81.62,83.44,1025271
HSIC,2016-06-30,88.035,88.405,87.26,88.4,1326216
HST,2016-06-30,16.06,16.21,15.79,16.21,10087585
HSY,2016-06-30,97.55,117.79,97.48,113.49,19899432
HUM,2016-06-30,183.5,183.5,177.9,179.88,3772832
IBM,2016-06-30,148.86,151.91,148.67,151.78,3967126
ICE,2016-06-30,50.602,51.349,50.322,51.192,4279825
IDXX,2016-06-30,91.6,92.87,90.7,92.86,804991
IFF,2016-06-30,124.5,126.1,123.77,126.07,676548
ILMN,2016-06-30,137.52,140.38,136.381,140.38,1116631
INCY,2016-06-30,78.88,80.43,77.85,79.98,1063029
INFO,2016-06-30,32.12,32.61,32,32.6,631729
INTC,2016-06-30,32,32.88,31.97,32.8,34528919
INTU,2016-06-30,109.37,111.79,109.1,111.61,2191508
IPG,2016-06-30,23.16,23.21,22.98,23.1,5255017
IP,2016-06-30,41.31,42.38,40.995,42.38,3104974
IQV,2016-06-30,63.52,65.36,63.41,65.32,1664637
IRM,2016-06-30,39.55,39.84,39.335,39.83,1802252
IR,2016-06-30,62.03,63.71,61.8601,63.68,2963135
ISRG,2016-06-30,219.2398,221.1664,218.3431,220.4698,991896
ITW,2016-06-30,102.14,104.16,102.14,104.16,1609896
IT,2016-06-30,95.1,97.445,94.605,97.41,757039
IVZ,2016-06-30,25,25.54,24.76,25.54,8218470
JBHT,2016-06-30,80.12,80.93,79.02,80.93,905471
JCI,2016-06-30,43.8743,44.9214,43.8743,44.6073,4774582
JEC,2016-06-30,48.89,49.99,48.51,49.81,1172093
JNJ,2016-06-30,119.18,121.41,119.1601,121.3,11559922
JNPR,2016-06-30,22.22,22.515,21.92,22.49,2784364
JPM,2016-06-30,61.63,62.19,61.02,62.15,21343616
JWN,2016-06-30,38.03,38.1142,37.4,38.05,2732860
KEY,2016-06-30,11.03,11.05,10.8,11.05,23249009
KHC,2016-06-30,86.39,88.63,86.17,88.48,5571245
KIM,2016-06-30,30.92,31.38,30.7,31.38,3124148
KLAC,2016-06-30,72.37,73.25,72.02,73.25,1819624
KMB,2016-06-30,134.76,137.48,134.26,137.48,1767244
KMI,2016-06-30,18.51,18.73,18.32,18.72,16205639
KMX,2016-06-30,47.91,49.13,47.38,49.03,3445983
KORS,2016-06-30,48.47,49.48,48.02,49.48,2675062
KO,2016-06-30,44.52,45.33,44.49,45.33,16056522
KR,2016-06-30,36.45,36.79,36.035,36.79,10256336
KSS,2016-06-30,37.8,38.07,37.13,37.92,2367211
KSU,2016-06-30,89.51,90.1,87.58,90.09,1428648
K,2016-06-30,77.58,82.57,77.55,81.65,9125285
LB,2016-06-30,67.2,67.41,66.33,67.13,2162794
LEG,2016-06-30,50.04,51.12,49.91,51.11,922200
LEN,2016-06-30,44.9804,45.3725,44.3823,45.1961,2359344
LH,2016-06-30,129.71,130.56,128.29,130.27,1408620
LKQ,2016-06-30,31.52,32.61,31.19,31.7,2498983
LLL,2016-06-30,143.8,146.7,143.56,146.69,528243
LLY,2016-06-30,78.2,78.81,77.46,78.75,4017154
LMT,2016-06-30,244.78,248.72,244.67,248.17,2045577
LNC,2016-06-30,38.09,38.77,37.55,38.77,3689678
LNT,2016-06-30,39.52,40.24,39.5,39.7,51880821
LOW,2016-06-30,77.76,79.8,77.52,79.17,7606592
LRCX,2016-06-30,82.81,84.06,82.18,84.06,2845627
LUK,2016-06-30,16.72,17.33,16.55,17.33,2965078
LUV,2016-06-30,38.96,39.21,38.54,39.21,5333329
LYB,2016-06-30,74.51,74.63,73.21,74.42,3750720
L,2016-06-30,39.96,41.09,39.91,41.09,1202685
MAA,2016-06-30,105.36,106.43,104.57,106.4,1340384
MAC,2016-06-30,84.1,85.39,83.47,85.39,1270308
MAR,2016-06-30,65.68,66.75,64.88,66.46,4329573
MAS,2016-06-30,30.5,31.15,30.26,30.94,4391026
MAT,2016-06-30,30.99,31.29,30.561,31.29,3457295
MA,2016-06-30,92.61,92.74,87.59,88.06,12706790
MCD,2016-06-30,119.68,120.45,119.3,120.34,4808068
MCHP,2016-06-30,49.78,50.81,49.5,50.76,3357183
MCK,2016-06-30,183.49,186.76,182.54,186.65,1580840
MCO,2016-06-30,91.94,93.72,91.32,93.71,1656282
MDLZ,2016-06-30,43.24,45.75,42.59,45.51,33312121
MDT,2016-06-30,85.75,86.91,85.71,86.77,6355632
MET,2016-06-30,39.42,39.84,38.8,39.83,10107874
MGM,2016-06-30,22.86,22.89,22.28,22.63,6277048
MHK,2016-06-30,188.95,190.36,186.515,189.76,554867
MKC,2016-06-30,101.37,107.16,101,106.67,2374432
MLM,2016-06-30,186.06,192.11,185.08,192,866125
MMC,2016-06-30,67.06,68.57,66.88,68.46,3668525
MMM,2016-06-30,172.06,175.14,172.06,175.12,2449398
MNST,2016-06-30,52.7299,53.6166,52.2466,53.5699,4458546
MON,2016-06-30,102.79,104.23,102.39,103.41,4247122
MOS,2016-06-30,25.71,26.79,25.21,26.18,7548844
MO,2016-06-30,67.9,69.26,67.6,68.96,9858625
MPC,2016-06-30,37.16,37.99,36.0403,37.96,8066411
MRK,2016-06-30,57.15,57.68,56.91,57.61,9277691
MRO,2016-06-30,15.02,15.15,14.76,15.01,15331686
MSFT,2016-06-30,50.72,51.3,50.5,51.17,28527781
MSI,2016-06-30,65.37,65.98,64.88,65.97,1926564
MS,2016-06-30,25.34,26,25.18,25.98,19736330
MTB,2016-06-30,115.21,118.24,114.41,118.23,1346744
MTD,2016-06-30,360.52,364.95,359.49,364.92,361398
MU,2016-06-30,13.34,13.78,13.22,13.76,48486133
MYL,2016-06-30,43.25,43.365,42.47,43.24,7206393
M,2016-06-30,33.45,33.69,32.65,33.61,6587925
NAVI,2016-06-30,11.78,11.96,11.45,11.95,2469700
NBL,2016-06-30,36.36,36.36,35.44,35.87,3147373
NCLH,2016-06-30,39.5,39.87,38.62,39.84,2012107
NDAQ,2016-06-30,64.42,64.865,64.01,64.67,1398808
NEE,2016-06-30,127.97,130.43,127.39,130.4,3121211
NEM,2016-06-30,38.23,39.245,37.765,39.12,8520005
NFLX,2016-06-30,90.91,91.7201,89.9,91.48,9098971
NFX,2016-06-30,44.4,44.45,43.549,44.18,4162216
NI,2016-06-30,25.91,26.53,25.91,26.52,3534162
NKE,2016-06-30,55.29,55.43,54.6,55.2,17350521
NLSN,2016-06-30,51.96,52.1,51.2,51.97,4529649
NOC,2016-06-30,217.92,223.11,217.33,222.28,1485876
NOV,2016-06-30,32.92,33.65,32.5,33.65,3752337
NRG,2016-06-30,14.75,15.01,14.31,14.99,5480139
NSC,2016-06-30,84.16,85.13,83.23,85.13,1460775
NTAP,2016-06-30,24.4,24.62,24.04,24.59,3496141
NTRS,2016-06-30,64.74,66.3,64.305,66.26,2474504
NUE,2016-06-30,48.26,49.41,48.08,49.41,2364030
NVDA,2016-06-30,46.73,47.3,46.35,47.01,10773475
NWL,2016-06-30,47.88,48.7,47.6,48.57,4978004
NWSA,2016-06-30,11.3,11.43,11.195,11.35,3286308
NWS,2016-06-30,11.56,11.72,11.52,11.67,706713
OKE,2016-06-30,47.28,47.49,46.31,47.45,2830952
OMC,2016-06-30,80.4,81.49,79.74,81.49,1600623
ORCL,2016-06-30,40.48,41.155,40.47,40.94,20100918
ORLY,2016-06-30,274,274,269.94,271.1,1063401
OXY,2016-06-30,75.22,75.66,74.84,75.56,3779265
O,2016-06-30,68.51,69.36,68.03,69.36,2395655
PAYX,2016-06-30,56.48,59.55,56.07,59.5,7536334
PBCT,2016-06-30,14.52,14.66,14.33,14.66,5987616
PCAR,2016-06-30,50.96,51.87,50.4,51.87,3069216
PCG,2016-06-30,62.88,63.95,62.67,63.92,3851371
PCLN,2016-06-30,1271.25,1275.57,1240.01,1248.41,921489
PDCO,2016-06-30,47.66,47.99,47.3,47.89,1315602
PEG,2016-06-30,45.43,46.61,45.24,46.61,4815196
PEP,2016-06-30,103.75,106,103.53,105.94,7973177
PFE,2016-06-30,35.14,35.27,34.94,35.21,26993796
PFG,2016-06-30,40.46,41.13,39.98,41.11,1489450
PGR,2016-06-30,32.68,33.5,32.6,33.5,3543372
PG,2016-06-30,83.91,84.8,83.82,84.67,10969296
PHM,2016-06-30,19.07,19.51,18.95,19.49,4903284
PH,2016-06-30,104.7,108.05,104.24,108.05,2208667
PKG,2016-06-30,66.09,66.93,65.69,66.93,1162860
PKI,2016-06-30,51.6,52.43,51.5,52.42,509269
PLD,2016-06-30,49.1,49.16,48.22,49.04,4841047
PM,2016-06-30,99.09,101.9,98.93,101.72,7545515
PNC,2016-06-30,81.04,81.65,80.28,81.39,3735790
PNR,2016-06-30,57.92,58.3,57.31,58.29,1327469
PNW,2016-06-30,79.3,81.08,79.03,81.06,1088528
PPG,2016-06-30,102.57,104.15,101.99,104.15,2192977
PPL,2016-06-30,37.17,37.81,37.06,37.75,7844341
PRGO,2016-06-30,91.23,91.38,89.21,90.67,2018030
PRU,2016-06-30,70.42,71.34,69.69,71.34,2758907
PSA,2016-06-30,254.34,255.73,251.67,255.59,880080
PSX,2016-06-30,79.4,79.49,77.71,79.34,3505627
PVH,2016-06-30,92.68,94.33,92.05,94.23,1136461
PWR,2016-06-30,22.5,23.12,22.41,23.12,2308880
PXD,2016-06-30,151.78,152.01,149.87,151.21,1841943
PX,2016-06-30,111,112.39,110.21,112.39,1322196
PYPL,2016-06-30,35.81,36.53,35.59,36.51,9152990
QCOM,2016-06-30,52.9,53.57,52.46,53.57,9254406
QRVO,2016-06-30,54.79,55.26,53.84,55.26,1449991
RCL,2016-06-30,68.09,68.09,66.43,67.15,2555249
REGN,2016-06-30,349.55,350.235,344.75,349.23,780984
REG,2016-06-30,82.96,83.73,82.385,83.73,933277
RE,2016-06-30,174.41,182.69,174.12,182.67,731936
RF,2016-06-30,8.49,8.51,8.335,8.51,26525463
RHI,2016-06-30,36.73,38.17,36.6,38.16,1757682
RHT,2016-06-30,73.12,73.28,72.32,72.6,1850996
RJF,2016-06-30,48.57,49.32,48.02,49.3,1679048
RL,2016-06-30,88.9,89.63,88.24,89.62,1192248
RMD,2016-06-30,61.78,63.25,61.53,63.23,1013166
ROK,2016-06-30,112.03,114.83,111.53,114.82,1008034
ROP,2016-06-30,167.41,170.61,167.33,170.56,494290
ROST,2016-06-30,55.86,56.73,55.61,56.69,2604455
RRC,2016-06-30,43.75,44.14,42.76,43.14,3670138
RSG,2016-06-30,50.42,51.31,50.29,51.31,1349638
RTN,2016-06-30,135.61,136.7,135,135.96,2526542
SBAC,2016-06-30,107.76,108.3,106.45,107.94,1463625
SBUX,2016-06-30,56.81,57.19,56.516,57.12,10215193
SCG,2016-06-30,74,75.67,73.94,75.66,1040074
SCHW,2016-06-30,25.36,25.485,24.82,25.31,18897620
SEE,2016-06-30,45.21,46.06,44.93,45.97,2069039
SHW,2016-06-30,291.45,294.18,288.97,293.67,625833
SIG,2016-06-30,82,82.75,80.835,82.41,1822761
SJM,2016-06-30,148.79,152.6,148.74,152.41,1626745
SLB,2016-06-30,77.96,79.138,77.85,79.08,4941269
SLG,2016-06-30,103.17,106.52,102.44,106.47,1094760
SNA,2016-06-30,154.83,157.84,153.84,157.82,854532
SNI,2016-06-30,61.5,62.82,61.5,62.27,933970
SNPS,2016-06-30,53.24,54.1,53.03,54.08,1598941
SO,2016-06-30,52.32,53.64,52.22,53.63,9498353
SPGI,2016-06-30,106.03,107.32,104.92,107.26,1709563
SPG,2016-06-30,215.73,217.17,213.9,216.9,2072952
SRCL,2016-06-30,102.45,104.12,101.47,104.12,740938
SRE,2016-06-30,111.77,114.03,111.61,114.02,1729799
STI,2016-06-30,40.41,41.1,39.99,41.08,4592556
STT,2016-06-30,52.59,53.93,52.53,53.92,6593633
STX,2016-06-30,23.8,24.37,23.2,24.36,8335366
STZ,2016-06-30,164.4,166.22,162.35,165.4,4467692
SWKS,2016-06-30,62.03,63.31,61.675,63.28,3375732
SWK,2016-06-30,108.63,111.22,108.25,111.22,1520649
SYF,2016-06-30,24.98,25.28,24.45,25.28,10654647
SYK,2016-06-30,118.85,119.83,118.41,119.83,1814583
SYMC,2016-06-30,20.29,20.64,20.29,20.54,7784720
SYY,2016-06-30,50.24,50.75,50.1,50.74,5408836
TAP,2016-06-30,99.2,102.31,98.56,101.13,2938321
TDG,2016-06-30,260.9,263.89,259.94,263.69,550069
TEL,2016-06-30,56.2,57.11,55.9,57.11,2122013
TGT,2016-06-30,70.2,70.295,69.4,69.82,6502269
TIF,2016-06-30,60.08,60.79,59.355,60.64,1549237
TJX,2016-06-30,76.45,77.25,75.85,77.23,3144662
TMK,2016-06-30,60.38,61.85,60.1,61.82,785529
TMO,2016-06-30,145.59,147.78,145.125,147.76,2419779
TPR,2016-06-30,39.9,40.74,39.7,40.74,4164584
TRIP,2016-06-30,64.02,64.85,63.4,64.3,1321134
TROW,2016-06-30,71.4,72.97,71.06,72.97,1856098
TRV,2016-06-30,116.91,119.05,116.83,119.04,2584307
TSCO,2016-06-30,91.29,93.47,90.5724,91.18,4069856
TSN,2016-06-30,64.31,66.81,64.24,66.79,4877715
TSS,2016-06-30,51.47,53.1663,51.44,53.11,1712063
TWX,2016-06-30,72.24,73.54,71.7,73.54,4687345
TXN,2016-06-30,61.51,62.65,61.16,62.65,6632008
TXT,2016-06-30,35.19,36.56,35.19,36.56,2444770
T,2016-06-30,42.69,43.42,42.54,43.21,31913433
UAA,2016-06-30,39.7,40.28,39.1501,40.13,4644785
UAL,2016-06-30,40.72,41.04,40.2,41.04,6052579
UA,2016-06-30,35.91,36.42,35.2201,36.4,853283
UDR,2016-06-30,36.4,36.93,36.1,36.92,1916926
UHS,2016-06-30,133.33,134.36,131.75,134.1,704349
ULTA,2016-06-30,242,244,240.18,243.64,615012
UNH,2016-06-30,140.68,141.31,140.24,141.2,4730819
UNM,2016-06-30,31.29,31.79,31.08,31.79,2971620
UNP,2016-06-30,86.74,87.39,84.8,87.25,5839474
UPS,2016-06-30,106.74,107.74,106.13,107.72,2673033
URI,2016-06-30,65.9,67.12,64.68,67.1,1741264
USB,2016-06-30,39.97,40.34,39.59,40.33,8765097
UTX,2016-06-30,100.87,102.57,100.565,102.55,5837739
VAR,2016-06-30,80.73,82.23,80.49,82.23,868264
VFC,2016-06-30,60.88,61.49,60.22,61.49,2172316
VIAB,2016-06-30,40.5,41.47,40.12,41.47,3575160
VLO,2016-06-30,51.81,51.94,49.91,51,10412869
VMC,2016-06-30,118.95,120.83,118.37,120.36,1123160
VNO,2016-06-30,99.32,100.13,98.53,100.12,1312270
VRSK,2016-06-30,79.37,81.09,78.0247,81.08,863054
VRSN,2016-06-30,84.94,86.48,84.52,86.46,980116
VRTX,2016-06-30,85.23,86.64,84.08,86.02,1418486
VTR,2016-06-30,72.04,72.884,71.47,72.82,2435065
VZ,2016-06-30,55.27,55.92,54.79,55.84,22143337
V,2016-06-30,76.99,77.14,73.8,74.17,24877318
WAT,2016-06-30,134.41,140.75,134.385,140.65,814084
WBA,2016-06-30,83.39,83.45,82.21,83.27,5813242
WDC,2016-06-30,45.72,47.28,44.85,47.26,6241526
WEC,2016-06-30,64.25,65.3,64.04,65.3,3201856
WFC,2016-06-30,47.24,47.36,46.53,47.33,22538811
WHR,2016-06-30,163.87,166.64,161.81,166.64,876231
WLTW,2016-06-30,121.36,124.43,120.07,124.31,1162663
WMB,2016-06-30,20.61,21.73,20.55,21.63,14657045
WMT,2016-06-30,72.57,73.195,72.32,73.02,8713585
WM,2016-06-30,64.87,66.27,64.86,66.27,2335911
WRK,2016-06-30,38.07,38.88,37.64,38.87,1924955
WU,2016-06-30,18.84,19.18,18.735,19.18,3508755
WYNN,2016-06-30,91.44,92,89.15,90.64,2580703
WYN,2016-06-30,70.25,71.24,69.72,71.23,982693
WY,2016-06-30,29.32,30.025,29.26,29.77,12056729
XEC,2016-06-30,118.05,119.32,116.65,119.32,1264636
XEL,2016-06-30,43.93,44.78,43.777,44.78,3544769
XLNX,2016-06-30,45.49,46.18,45.29,46.13,1593119
XL,2016-06-30,32.25,33.32,32.16,33.31,2488381
XOM,2016-06-30,92.33,93.8273,92.3,93.74,14073677
XRAY,2016-06-30,61.72,62.05,61.36,62.04,1642697
XRX,2016-06-30,36.92,37.96,36.68,37.96,1443985
XYL,2016-06-30,43.82,44.69,43.81,44.65,1755240
YUM,2016-06-30,82.64,82.94,81.8,82.92,3739364
ZBH,2016-06-30,119.67,120.38,118.68,120.38,1498957
ZION,2016-06-30,25.29,25.46,24.85,25.13,6933986
ZTS,2016-06-30,47.19,47.53,46.97,47.46,3769037
AAL,2016-07-01,28.26,29.52,28.2,29.33,13249962
AAPL,2016-07-01,95.49,96.465,95.33,95.89,26026540
AAP,2016-07-01,162.16,164.7,161.7784,164.33,876525
ABBV,2016-07-01,61.98,63.22,61.83,62.71,6533694
ABC,2016-07-01,79.29,80.4299,79.1095,80.16,2763283
ABT,2016-07-01,39.31,39.71,39.16,39.54,6904578
ACN,2016-07-01,113.66,114.23,113.29,113.52,2195489
ADBE,2016-07-01,95.04,97.14,95,95.32,3001885
ADI,2016-07-01,56.15,56.915,55.845,56.63,1910891
ADM,2016-07-01,42.99,43.025,42.35,42.61,2998128
ADP,2016-07-01,92,92.97,91.79,92.75,2456786
ADSK,2016-07-01,54.12,55.22,53.6001,54.34,1497048
ADS,2016-07-01,196.01,197.11,194.28,195.8,690345
AEE,2016-07-01,53.77,53.93,53.16,53.75,1518318
AEP,2016-07-01,70.46,70.49,69.45,70.14,2113614
AES,2016-07-01,12.48,12.53,12.25,12.33,4320921
AET,2016-07-01,121.68,121.7,119.18,119.95,4271934
AFL,2016-07-01,72.19,72.805,72.01,72.5,1847439
AGN,2016-07-01,231.78,234.39,229.76,234.02,2408970
AIG,2016-07-01,52.65,53.3,52.56,52.87,6172944
AIV,2016-07-01,44.42,44.725,44.18,44.51,1170005
AIZ,2016-07-01,86.52,88.24,86.52,87.95,723142
AJG,2016-07-01,47.45,47.84,47.27,47.8,1175667
AKAM,2016-07-01,55.81,56.33,55.2,55.5,1242377
ALB,2016-07-01,79.45,82.28,79.45,81.32,1588409
ALGN,2016-07-01,80.74,82.57,80.31,82.54,658722
ALK,2016-07-01,58.24,59.06,58.05,58.74,1421503
ALLE,2016-07-01,69.3,69.57,68.28,68.8,774994
ALL,2016-07-01,69.95,69.95,69.48,69.56,1971627
ALXN,2016-07-01,116.68,119.76,115.835,118.59,2561538
AMAT,2016-07-01,23.77,24.02,23.74,23.89,8592957
AMD,2016-07-01,5.09,5.14,5,5.07,18255878
AME,2016-07-01,46.26,46.65,46.21,46.4,1123878
AMGN,2016-07-01,152.43,154.95,152.25,154.28,2758071
AMG,2016-07-01,140.44,140.89,137.13,138.47,746969
AMP,2016-07-01,89.63,91.62,89.38,89.77,1234536
AMT,2016-07-01,113.94,114.5,113.45,113.6,1551296
AMZN,2016-07-01,717.32,728,716.54,725.68,2920423
ANDV,2016-07-01,74.43,77.61,74.43,77.51,1843221
ANSS,2016-07-01,90.91,91.77,90.43,90.65,349623
ANTM,2016-07-01,131.25,132.44,130.32,131.67,1222738
AON,2016-07-01,109.29,110.17,109.11,109.77,1432245
AOS,2016-07-01,44.055,44.485,43.475,43.605,1551620
APA,2016-07-01,55.76,57.38,55.4,56.67,2583594
APC,2016-07-01,53.79,55.145,53.1,54.89,4387319
APD,2016-07-01,141.61,142.69,140.57,140.94,1095442
APH,2016-07-01,57.33,57.66,57.095,57.25,786584
ARE,2016-07-01,103.82,104.75,103.61,104.24,430306
ARNC,2016-07-01,27.84,28.77,27.8004,28.65,6102395
ATVI,2016-07-01,39.69,40.705,39.4175,39.61,8179250
AVB,2016-07-01,180.86,181.87,180.05,180.72,789582
AVGO,2016-07-01,154.47,155.87,153.62,154.22,1977927
AVY,2016-07-01,72.53,73.46,72.19,72.62,1582435
AWK,2016-07-01,84.81,85.1,83.08,84.1,1045307
AXP,2016-07-01,60.8,61.52,60.57,60.69,4166469
AYI,2016-07-01,248.55,253.78,248.48,250.25,319624
AZO,2016-07-01,795.96,802.94,792.72,798.72,196604
A,2016-07-01,44.36,44.8,44.31,44.6,1591476
BAC,2016-07-01,13.19,13.27,13.02,13.1,88888071
BAX,2016-07-01,45.18,45.5,45.03,45.45,2377157
BA,2016-07-01,129.54,130.34,129.16,129.69,3247946
BBT,2016-07-01,35.47,35.61,35.11,35.27,4442293
BBY,2016-07-01,30.66,31.64,30.66,31.36,4114855
BDX,2016-07-01,169.59,170.28,169.21,169.64,779066
BEN,2016-07-01,33.37,33.84,32.89,33.07,2843832
BF.B,2016-07-01,50.065,50.315,49.425,49.44,1285174
BIIB,2016-07-01,242.57,246.545,241.59,245.06,1465515
BK,2016-07-01,38.6,38.73,38,38.04,5724890
BLK,2016-07-01,342.03,346.3,339.6,341.28,475705
BLL,2016-07-01,36.315,36.625,35.02,35.705,9229836
BMY,2016-07-01,73.66,74.16,73.335,73.78,3123075
BRK.B,2016-07-01,144.59,144.83,143.75,143.96,2874437
BSX,2016-07-01,23.4,23.485,23.29,23.41,8180220
BWA,2016-07-01,29.97,30.955,29.82,30.29,3166827
BXP,2016-07-01,132.09,133.04,131.81,132.03,462029
CAG,2016-07-01,47.91,48.81,47.82,48.39,3983793
CAH,2016-07-01,77.92,78.38,77.63,78.29,2302968
CAT,2016-07-01,75.38,76.99,75.32,76.45,4630059
CA,2016-07-01,32.73,32.88,32.65,32.78,2051302
CBG,2016-07-01,26.44,26.68,25.699,25.93,3136451
CBOE,2016-07-01,66.77,66.89,65.63,65.87,404983
CBS,2016-07-01,54.44,55.7,54.35,54.86,3519468
CB,2016-07-01,131,131,129.84,130.32,1074519
CCI,2016-07-01,101.55,102.18,100.43,101.18,2727390
CCL,2016-07-01,44.72,45.31,44.65,44.86,5651655
CDNS,2016-07-01,24.3,24.515,24.26,24.38,1404162
CELG,2016-07-01,98.53,101.39,98.25,100.7,3410807
CERN,2016-07-01,58.48,59.14,58.26,58.91,1823091
CFG,2016-07-01,19.88,19.91,19.38,19.65,5723874
CF,2016-07-01,23.92,24.42,23.76,24.22,4839441
CHD,2016-07-01,51.445,51.5425,50.8675,51.155,936156
CHK,2016-07-01,4.25,4.63,4.21,4.59,33140122
CHRW,2016-07-01,74.57,75.28,74.22,75.19,1393708
CHTR,2016-07-01,228.68,232.645,226.8061,232.29,1829679
CINF,2016-07-01,74.93,75.04,74.33,74.65,592021
CI,2016-07-01,128.33,130.75,127.6,128.27,1848553
CLX,2016-07-01,138.69,138.86,136.445,137.16,945024
CL,2016-07-01,73.15,73.42,72.865,72.95,2652641
CMA,2016-07-01,40.62,41.12,40.43,40.7,2027953
CMCSA,2016-07-01,32.455,32.715,32.135,32.64,17591350
CME,2016-07-01,97.01,97.56,96.0101,96.33,1564380
CMG,2016-07-01,400,405.285,391.51,393.91,1223426
CMI,2016-07-01,112.01,113.565,111.81,112.92,1458185
CMS,2016-07-01,46.09,46.15,45.215,45.63,3373507
CNC,2016-07-01,71,71.49,70.27,71.29,1608501
CNP,2016-07-01,24.08,24.2,23.93,24.05,3579328
COF,2016-07-01,63.48,63.56,62.73,62.96,3152458
COG,2016-07-01,25.81,26.09,25.62,25.83,5015474
COL,2016-07-01,85.18,85.4657,84.09,84.39,1284366
COO,2016-07-01,172.73,177.61,172.5,177.34,657737
COP,2016-07-01,43.85,44.42,43.5,43.51,9611801
COST,2016-07-01,157.19,157.19,155.4,156.11,2317430
COTY,2016-07-01,26.34,26.55,26.02,26.22,814652
CPB,2016-07-01,66.64,66.64,65.955,66.06,1993781
CRM,2016-07-01,79.59,80.845,79.33,79.83,2967283
CSCO,2016-07-01,28.78,28.93,28.59,28.8,20901306
CSRA,2016-07-01,23.26,23.65,23.26,23.49,694203
CSX,2016-07-01,26.11,26.54,26.1,26.21,4843438
CTAS,2016-07-01,97.82,99.06,96.96,98.92,628297
CTL,2016-07-01,29,29.4,28.84,29.37,4016696
CTSH,2016-07-01,57.16,58.165,57,57.2,8307127
CTXS,2016-07-01,79.86,80.6389,79.39,80.36,1503923
CVS,2016-07-01,95.88,96.04,94.72,95,3783931
CVX,2016-07-01,104.78,104.88,103.775,104.15,6117805
CXO,2016-07-01,119.44,120.685,118.19,119.03,1315891
C,2016-07-01,42.3,42.69,41.97,42.17,19399551
DAL,2016-07-01,36.41,37,36.31,36.77,9408381
DE,2016-07-01,81.22,81.38,80.34,80.9,2734341
DFS,2016-07-01,53.54,54.04,53.21,53.69,2674450
DGX,2016-07-01,80.89,81.34,80.63,81.24,1147682
DG,2016-07-01,94.11,94.24,93.0475,93.48,2192833
DHI,2016-07-01,31.48,31.99,31.45,31.85,3121335
DHR,2016-07-01,101.34,102.79,101.02,102.33,4171045
DISCA,2016-07-01,25.29,25.515,25.11,25.25,2981378
DISCK,2016-07-01,23.9,24.11,23.72,23.89,2175345
DISH,2016-07-01,52.22,53.3,52.165,52.57,1774013
DIS,2016-07-01,97.75,98.64,97.71,98.03,5681627
DLR,2016-07-01,109.35,109.95,107.86,109,1237196
DLTR,2016-07-01,94.69,94.69,93.67,93.78,1443034
DOV,2016-07-01,69.15,70.03,69.06,69.16,1573395
DPS,2016-07-01,97.07,97.07,95.57,95.65,995560
DRE,2016-07-01,26.69,26.79,26.37,26.46,1973511
DRI,2016-07-01,63.17,63.81,62.5337,63,5500893
DTE,2016-07-01,99.64,100,98.27,99.28,1142924
DUK,2016-07-01,85.91,86.15,84.77,85.63,3402717
DVA,2016-07-01,77.5,77.74,77.06,77.32,542675
DVN,2016-07-01,35.98,37.64,35.88,37.45,7255958
D,2016-07-01,78.06,78.18,77.07,77.86,2212269
EA,2016-07-01,75.75,76.57,75.45,75.87,1892662
EBAY,2016-07-01,23.43,23.95,23.41,23.78,9683421
ECL,2016-07-01,118.87,119.59,118.59,118.85,894735
ED,2016-07-01,80.81,80.98,79.44,80.51,1573844
EFX,2016-07-01,128.15,129.27,127.91,128.47,481074
EIX,2016-07-01,78,78.025,76.55,77.65,1606819
EL,2016-07-01,91.25,92.42,91.16,91.82,1541020
EMN,2016-07-01,68.03,69.28,67.92,68.16,1620991
EMR,2016-07-01,51.97,52.487,51.79,52.2,2732074
EOG,2016-07-01,83.78,85.73,83.37,84.78,2675525
EQIX,2016-07-01,387.82,390.74,384.76,386.88,397399
EQR,2016-07-01,69.01,69.25,68.41,69,2266838
EQT,2016-07-01,77.25,79.635,77.25,79.33,1171233
ESRX,2016-07-01,75.8,76.475,75.72,76.28,3939165
ESS,2016-07-01,228.09,229.64,227.08,228.65,292602
ES,2016-07-01,60.08,60.08,59.12,59.71,1631609
ETFC,2016-07-01,23.34,23.55,22.94,23.06,2508685
ETN,2016-07-01,59.63,60.93,59.63,60.27,2663664
ETR,2016-07-01,81.43,81.64,80.56,81.61,1326739
EW,2016-07-01,99.83,99.83,98.28,98.58,1271497
EXC,2016-07-01,36.45,36.46,36.05,36.41,4525993
EXPD,2016-07-01,49.05,49.73,48.7,49.69,1087433
EXPE,2016-07-01,106.03,108.33,105.82,107.71,1779327
EXR,2016-07-01,92.63,92.83,90.21,90.65,946694
FAST,2016-07-01,44.33,45.41,44.03,45.29,2666622
FBHS,2016-07-01,58,58.42,57.7,58.1,1448649
FB,2016-07-01,114.2,115.13,113.81,114.19,14980023
FCX,2016-07-01,11.04,11.5,10.94,11.35,27441718
FDX,2016-07-01,154.47,155.94,153.075,153.84,2048784
FE,2016-07-01,35.02,35.29,34.83,35.13,3250150
FFIV,2016-07-01,113.91,115.31,113.11,113.52,566403
FISV,2016-07-01,108.51,109.18,108.33,108.91,789625
FIS,2016-07-01,73.8,74.56,73.8,74.5,2797239
FITB,2016-07-01,17.44,17.615,17.3,17.43,6242963
FLIR,2016-07-01,30.99,31.22,30.825,31.05,485051
FLR,2016-07-01,49.33,50.29,48.88,49.24,1196209
FLS,2016-07-01,45.09,45.79,45.04,45.45,1329828
FL,2016-07-01,54.78,55.29,54.7,54.92,1935336
FMC,2016-07-01,46.21,47.15,45.88,46.06,1132229
FOXA,2016-07-01,27.06,27.37,26.91,27.265,8418546
FOX,2016-07-01,27.24,27.6,27.15,27.51,1691258
FRT,2016-07-01,166.38,166.89,165.05,165.73,255569
FTI,2016-07-01,26.97,27.48,26.97,27.25,2366158
FTV,2016-07-01,,,,49.54,0
F,2016-07-01,12.88,12.89,12.685,12.72,45067772
GD,2016-07-01,139.52,141.54,139.5,141.34,3942954
GE,2016-07-01,31.33,31.63,31.32,31.49,32700349
GGP,2016-07-01,29.88,30.24,29.815,29.85,3302439
GILD,2016-07-01,83.15,85.3,82.75,84.86,8336302
GIS,2016-07-01,71.19,72.19,70.86,71.94,6075907
GLW,2016-07-01,20.34,20.57,20.24,20.29,5449178
GM,2016-07-01,28.69,28.98,28.36,28.89,15157864
GOOGL,2016-07-01,705.1,712.53,703.73,710.25,1549160
GOOG,2016-07-01,692.2,700.65,692.1301,699.21,1344710
GPC,2016-07-01,100.99,102.47,100.71,102.14,762250
GPN,2016-07-01,71.51,72.24,70.7,71.74,946572
GPS,2016-07-01,20.97,21.48,20.95,21.4,5525595
GRMN,2016-07-01,42.43,42.72,42.228,42.47,749122
GS,2016-07-01,148.49,150.7,148.07,148.25,3096778
GT,2016-07-01,25.71,26.52,25.7,25.9,3156770
GWW,2016-07-01,226.76,231.43,226.76,229.73,541714
HAL,2016-07-01,45.2,45.84,45.16,45.56,7718626
HAS,2016-07-01,84.05,84.25,83.53,83.9,1046823
HBAN,2016-07-01,8.89,8.94,8.76,8.83,12682880
HBI,2016-07-01,25.35,25.72,25.18,25.6,10425052
HCA,2016-07-01,76.92,77.56,76.36,76.66,2204314
HCN,2016-07-01,76.15,77.18,75.97,76.2,2276731
HCP,2016-07-01,35.48,35.85,35.26,35.32,2349369
HD,2016-07-01,128.29,130.23,128.12,129.62,5645180
HES,2016-07-01,60.01,61.54,59.69,60.15,3315631
HIG,2016-07-01,44.16,44.6,44.085,44.26,2455856
HII,2016-07-01,169.34,170.79,167.4,168.33,350702
HOG,2016-07-01,45.41,54.77,45.34,54.25,23131679
HOLX,2016-07-01,34.51,35,33.6701,34.85,2243868
HON,2016-07-01,116.65,117.62,116.26,116.5,2233049
HPE,2016-07-01,18.47,18.64,18.15,18.49,8928465
HPQ,2016-07-01,12.55,12.76,12.51,12.73,10889168
HP,2016-07-01,67.13,68.98,67.02,68.55,1230913
HRB,2016-07-01,23,23.42,22.86,23.38,3821819
HRL,2016-07-01,36.74,37.1,36.135,36.28,2908389
HRS,2016-07-01,83.5,83.92,82.29,82.59,710054
HSIC,2016-07-01,88.46,88.735,87.935,88.605,759052
HST,2016-07-01,16.28,16.55,16.22,16.45,6167052
HSY,2016-07-01,112.1,114.59,108.54,111.95,6594170
HUM,2016-07-01,180.47,181.21,169.98,174,4784028
IBM,2016-07-01,152.19,152.97,151.4,152.35,2658280
ICE,2016-07-01,50.984,51.548,50.486,50.548,2740430
IDXX,2016-07-01,93.16,93.66,92.575,93.07,409435
IFF,2016-07-01,126.47,128.1,125.665,126.03,375518
ILMN,2016-07-01,140.04,141.9999,138.9,140.73,911333
INCY,2016-07-01,79.61,82.86,79.34,81.27,786052
INFO,2016-07-01,32.64,33.2,32.55,33.1,1814565
INTC,2016-07-01,32.64,32.885,32.47,32.75,17084570
INTU,2016-07-01,111.73,112.48,111.35,111.91,1017530
IPG,2016-07-01,23.16,23.34,23.05,23.19,3505066
IP,2016-07-01,42.7,42.82,42.19,42.71,1943783
IQV,2016-07-01,65.14,66.94,65.005,66.86,2059079
IRM,2016-07-01,39.92,40,39.72,39.94,1795939
IR,2016-07-01,63.77,64.465,63.43,64.01,1859216
ISRG,2016-07-01,220.5231,222.4964,219.6764,222.1031,738024
ITW,2016-07-01,104.31,105.425,104.14,104.81,1603116
IT,2016-07-01,97.29,97.87,97.18,97.4,426882
IVZ,2016-07-01,25.48,26.01,25.26,25.33,4681605
JBHT,2016-07-01,80.92,81.95,80.67,81.42,566703
JCI,2016-07-01,44.7539,45.3822,44.6073,44.9005,2084462
JEC,2016-07-01,49.9,50.58,49.514,49.74,649930
JNJ,2016-07-01,121.54,121.54,120.79,121.29,7051358
JNPR,2016-07-01,22.48,22.71,22.21,22.35,2528778
JPM,2016-07-01,61.52,62.0115,61.16,61.26,14217796
JWN,2016-07-01,37.84,38.54,37.8,38.23,2757893
KEY,2016-07-01,10.97,11.11,10.88,10.96,17636815
KHC,2016-07-01,88.58,89.4,88.15,88.24,2551756
KIM,2016-07-01,31.1,31.4001,30.95,31.23,3039711
KLAC,2016-07-01,73,73.11,72.47,72.5,1098739
KMB,2016-07-01,137,137.77,136.72,137,1470042
KMI,2016-07-01,18.68,18.8,18.58,18.7,14653490
KMX,2016-07-01,49.43,50.45,49.21,49.66,2408313
KORS,2016-07-01,49.53,50.26,49.16,50.08,1870131
KO,2016-07-01,45.32,45.41,45.07,45.12,11799738
KR,2016-07-01,36.89,36.99,36.54,36.55,7120961
KSS,2016-07-01,37.81,38.17,37.48,37.96,4430132
KSU,2016-07-01,89.85,90.59,89.26,89.58,930433
K,2016-07-01,81.445,82.05,80.64,81.6,3805956
LB,2016-07-01,66.87,68.1604,66.5,67.53,2264489
LEG,2016-07-01,51.11,51.395,50.55,50.83,574542
LEN,2016-07-01,45.098,46.1853,45.098,45.5098,2236914
LH,2016-07-01,130.48,131.37,129.68,131.29,976181
LKQ,2016-07-01,31.7,32.15,31.49,32.12,2093976
LLL,2016-07-01,147.03,147.59,145.7029,146.75,381679
LLY,2016-07-01,78.89,79.33,78.37,78.95,2909610
LMT,2016-07-01,248.24,249.923,248.24,249.35,1427822
LNC,2016-07-01,37.64,39.06,37.64,38.75,3397071
LNT,2016-07-01,39.98,40.55,39.81,40.39,3185170
LOW,2016-07-01,79.34,80.23,79.21,79.6,4136597
LRCX,2016-07-01,83.95,83.95,82.79,82.98,1731675
LUK,2016-07-01,17.34,17.81,17.3,17.47,2060270
LUV,2016-07-01,39.26,39.77,39.205,39.6,6490463
LYB,2016-07-01,74.6,75.78,74.09,74.69,2845697
L,2016-07-01,41.11,41.25,40.81,40.91,605827
MAA,2016-07-01,106.98,108.23,106.25,107.33,591072
MAC,2016-07-01,85.51,86.07,85.13,85.25,735132
MAR,2016-07-01,66.39,67.9,66.09,67.79,3340981
MAS,2016-07-01,30.98,31.395,30.745,31.05,3074853
MAT,2016-07-01,31.29,31.6,31,31.55,2961793
MA,2016-07-01,89.16,89.48,88.27,88.85,8342108
MCD,2016-07-01,119.72,120.86,119.66,120.4,3798100
MCHP,2016-07-01,50.59,50.7199,50.04,50.42,1450892
MCK,2016-07-01,187.02,190.36,186.83,188.1,1049795
MCO,2016-07-01,93.5,95,93.36,94.08,994252
MDLZ,2016-07-01,45.24,46.32,44.985,45.11,12238491
MDT,2016-07-01,86.87,87.38,86.56,87.03,4243482
MET,2016-07-01,39.56,39.97,39.155,39.49,8173241
MGM,2016-07-01,22.7,23.19,22.6499,22.78,4066848
MHK,2016-07-01,189.79,192,187.39,189.37,497954
MKC,2016-07-01,106.97,107.09,105.7337,105.87,1220793
MLM,2016-07-01,191.71,192.4,186.6702,189.13,1052713
MMC,2016-07-01,68.44,68.69,67.98,68.11,3143509
MMM,2016-07-01,175.14,176.08,174.91,175.54,1930869
MNST,2016-07-01,53.6399,53.9699,53.1633,53.2433,2036175
MON,2016-07-01,103.92,103.98,100.99,101.32,6025194
MOS,2016-07-01,26.03,26.87,26.02,26.57,3845867
MO,2016-07-01,69.28,69.63,68.86,69.02,7087399
MPC,2016-07-01,37.66,39.44,37.64,39.27,7446208
MRK,2016-07-01,57.54,58,57.42,57.94,7868316
MRO,2016-07-01,14.88,15.835,14.85,15.68,19890798
MSFT,2016-07-01,51.13,51.72,51.07,51.16,21400392
MSI,2016-07-01,65.86,66.46,65.56,66.01,1171924
MS,2016-07-01,25.77,26.4,25.76,25.92,8863443
MTB,2016-07-01,117.65,118.26,116.35,117.05,773288
MTD,2016-07-01,365.01,371.74,365.01,368.96,134221
MU,2016-07-01,12.58,12.9,12.31,12.5,68847094
MYL,2016-07-01,43.34,43.5925,42.84,43.48,5332439
M,2016-07-01,33.62,34.035,33.39,33.6,5157603
NAVI,2016-07-01,11.94,12.36,11.92,12.3,3072625
NBL,2016-07-01,35.9,36.64,35.7,36.29,2532065
NCLH,2016-07-01,40,41.191,39.97,41.06,1952609
NDAQ,2016-07-01,64.71,65.18,64.51,64.77,656762
NEE,2016-07-01,131.27,131.27,128.58,129.73,1586681
NEM,2016-07-01,39.86,40.49,39.47,40.34,9936950
NFLX,2016-07-01,95,97,94.8,96.67,16167210
NFX,2016-07-01,44.18,44.46,43.28,43.87,3079154
NI,2016-07-01,26.46,26.71,26.32,26.66,2988347
NKE,2016-07-01,55.07,55.81,54.91,55.61,9285096
NLSN,2016-07-01,51.97,52.42,51.71,52.13,2293421
NOC,2016-07-01,222.5,223.42,221.07,221.8,755195
NOV,2016-07-01,33.65,34.59,33.53,34.44,3301967
NRG,2016-07-01,15.03,15.41,14.955,15.02,4415500
NSC,2016-07-01,84.89,85.64,84.7,85.2,1239906
NTAP,2016-07-01,24.54,24.86,24.165,24.29,2830278
NTRS,2016-07-01,65.76,66.27,65.2,65.23,1254237
NUE,2016-07-01,49.34,50.33,49.29,49.97,2516459
NVDA,2016-07-01,46.75,47.36,46.5,46.66,5462198
NWL,2016-07-01,48.57,49.26,48.47,48.78,3186987
NWSA,2016-07-01,11.36,11.62,11.3,11.48,2490057
NWS,2016-07-01,11.7,11.915,11.64,11.77,478104
OKE,2016-07-01,47.49,47.76,47.26,47.57,1817454
OMC,2016-07-01,81.37,81.97,81.34,81.69,1488985
ORCL,2016-07-01,40.7,41.05,40.69,40.86,11381612
ORLY,2016-07-01,271.88,275.1,271.28,274.23,693491
OXY,2016-07-01,75.43,76.245,75.14,75.67,3944560
O,2016-07-01,69.5,70.08,69.06,69.64,1823883
PAYX,2016-07-01,59.11,59.6,58.52,59.44,4418164
PBCT,2016-07-01,14.6,14.66,14.49,14.65,3882932
PCAR,2016-07-01,51.89,52.45,51.48,51.84,1755765
PCG,2016-07-01,64.24,64.33,63.28,64.03,2331185
PCLN,2016-07-01,1249.01,1275.7,1245.51,1267.37,644221
PDCO,2016-07-01,48.07,48.86,47.85,48.47,964406
PEG,2016-07-01,46.81,46.81,46.14,46.5,2836160
PEP,2016-07-01,106.23,106.4,105.3775,105.63,4115652
PFE,2016-07-01,35.15,35.65,35.115,35.57,19327637
PFG,2016-07-01,40.81,41.5699,40.81,41.13,1494358
PGR,2016-07-01,33.48,33.5,33.15,33.24,2364808
PG,2016-07-01,84.52,84.99,84.51,84.78,9531106
PHM,2016-07-01,19.5,19.82,19.38,19.48,3613453
PH,2016-07-01,108.33,110.565,108.24,109.34,1592782
PKG,2016-07-01,66.56,67.16,66.34,67.13,849861
PKI,2016-07-01,52.43,53.39,52.2,52.66,555424
PLD,2016-07-01,48.86,49.37,48.47,48.74,2705051
PM,2016-07-01,102.3,102.3,101.128,101.28,4767771
PNC,2016-07-01,81.03,81.65,80.62,80.93,2140567
PNR,2016-07-01,58.4,59.0091,58.36,58.83,816476
PNW,2016-07-01,81.56,81.59,80.27,81.08,773312
PPG,2016-07-01,104.32,105.49,104.07,104.52,1334274
PPL,2016-07-01,37.8,37.88,37.28,37.6,4513318
PRGO,2016-07-01,90.41,91.49,89.97,91.12,2068494
PRU,2016-07-01,70.11,71.85,70.11,71,2097890
PSA,2016-07-01,256.54,256.98,251.7501,253.84,656735
PSX,2016-07-01,79.07,79.9099,78.96,79.78,2660976
PVH,2016-07-01,94.39,96.04,94,95.03,863211
PWR,2016-07-01,23.13,23.57,23.0501,23.17,1308645
PXD,2016-07-01,151.67,152.79,149.635,151.11,2336794
PX,2016-07-01,112.52,113.94,112.02,113.39,1436364
PYPL,2016-07-01,36.6,36.67,36.25,36.35,7260381
QCOM,2016-07-01,52.99,53.39,52.84,53,6384953
QRVO,2016-07-01,54.4,54.75,52.94,54.5,1509887
RCL,2016-07-01,67.47,69.14,67.47,69.11,2467219
REGN,2016-07-01,349,359.89,348.43,358.5,777083
REG,2016-07-01,83.71,84.44,83.28,83.74,459785
RE,2016-07-01,181.3,183.09,180.08,181.52,301734
RF,2016-07-01,8.44,8.49,8.29,8.36,15101232
RHI,2016-07-01,37.9,38.4,37.66,38.08,1375858
RHT,2016-07-01,72.55,73.2,71.645,71.99,1894476
RJF,2016-07-01,48.8,49.49,48.31,48.63,713535
RL,2016-07-01,89.67,91.74,89.52,90.08,1046982
RMD,2016-07-01,63.23,63.99,62.96,63.53,661140
ROK,2016-07-01,114.53,116.8,114.02,115.89,942504
ROP,2016-07-01,170.95,171.925,168.85,169.92,444569
ROST,2016-07-01,56.55,57.23,56.16,56.35,1959706
RRC,2016-07-01,43.43,44.56,43.07,44.48,2714035
RSG,2016-07-01,51.24,51.67,51.15,51.56,1319903
RTN,2016-07-01,135.24,135.94,134.3,134.82,2668900
SBAC,2016-07-01,108.18,110.32,108.18,109.89,1299704
SBUX,2016-07-01,57.04,57.36,56.845,56.99,8330308
SCG,2016-07-01,75.99,76.11,74.88,75.63,958327
SCHW,2016-07-01,25.2,25.565,24.93,25.11,10774882
SEE,2016-07-01,45.8,46.31,45.77,46.13,1399852
SHW,2016-07-01,294.22,295.17,292.45,293.8,440800
SIG,2016-07-01,82.27,84.8,82.27,84.15,1241104
SJM,2016-07-01,152.74,153.41,151.39,151.64,951929
SLB,2016-07-01,79.14,79.905,79.01,79.52,4050434
SLG,2016-07-01,105.73,106.04,103.91,104.18,922832
SNA,2016-07-01,158.03,159.16,157.53,158,658022
SNI,2016-07-01,61.87,63.73,60.78,62.78,1022820
SNPS,2016-07-01,53.9,54.46,53.3186,53.77,863783
SO,2016-07-01,53.75,53.95,53.03,53.83,6238606
SPGI,2016-07-01,107.11,109.1,107.11,107.86,891699
SPG,2016-07-01,217.53,218.945,216.52,217.14,1047904
SRCL,2016-07-01,104.12,104.68,103.86,104.33,834564
SRE,2016-07-01,114.29,114.4,112.5,113.49,1023686
STI,2016-07-01,40.73,41.16,40.515,40.71,3266892
STT,2016-07-01,53.58,54.3966,53.26,53.84,2504386
STX,2016-07-01,24.21,24.21,23.93,24.03,4944421
STZ,2016-07-01,165.74,167.91,163.02,163.61,1919666
SWKS,2016-07-01,62.48,63.22,61.87,62.6,2110214
SWK,2016-07-01,111.28,112.64,110.88,112.32,1181731
SYF,2016-07-01,25.24,25.47,25.09,25.35,6368809
SYK,2016-07-01,120.01,120.51,119.57,120.41,874726
SYMC,2016-07-01,20.45,20.65,20.34,20.46,7711229
SYY,2016-07-01,50.84,50.94,50.64,50.73,2574255
TAP,2016-07-01,101.73,102.16,100.61,100.74,1066597
TDG,2016-07-01,263.6,266.38,261.42,262.72,480686
TEL,2016-07-01,57.11,57.51,56.76,56.82,1631648
TGT,2016-07-01,69.64,70.5,69.6,70.05,5005435
TIF,2016-07-01,60.4,61.56,60.29,61.3,2040236
TJX,2016-07-01,77.25,77.6099,76.75,76.96,2132436
TMK,2016-07-01,61.62,62.09,61.56,61.71,522419
TMO,2016-07-01,147.94,149.85,147.471,149.23,1433142
TPR,2016-07-01,40.98,41.3,40.62,40.73,3983230
TRIP,2016-07-01,64.3,65.36,64.28,64.61,1066335
TROW,2016-07-01,72.91,73.395,72.02,72.34,1222310
TRV,2016-07-01,118.96,119.3,118.2275,118.85,1353356
TSCO,2016-07-01,91.33,93.03,90.65,92.47,1613810
TSN,2016-07-01,66.62,67.05,65.935,66.02,2565383
TSS,2016-07-01,53.16,53.3,52.73,52.85,952174
TWX,2016-07-01,74.05,74.72,73.67,74.31,4465563
TXN,2016-07-01,62.33,62.44,61.89,62.11,4934457
TXT,2016-07-01,36.93,36.96,36.27,36.38,1946814
T,2016-07-01,43.42,43.55,43.01,43.47,23237349
UAA,2016-07-01,40.12,40.69,40.085,40.43,3801405
UAL,2016-07-01,41.02,41.8,40.83,41.37,5092904
UA,2016-07-01,36.265,36.9799,36.2611,36.84,922536
UDR,2016-07-01,36.92,37.13,36.75,36.88,1599010
UHS,2016-07-01,133.96,135.14,132.86,133.54,420983
ULTA,2016-07-01,242.87,245.38,241.02,243.74,561207
UNH,2016-07-01,141.16,141.79,140.62,140.86,2882458
UNM,2016-07-01,31.57,31.865,31.39,31.67,2111055
UNP,2016-07-01,87.25,88.19,87.12,87.34,3772738
UPS,2016-07-01,107.6,108.56,107.34,108.36,2793356
URI,2016-07-01,66.96,67.5,65.81,66.58,2127368
USB,2016-07-01,40.15,40.26,39.91,40.06,4684419
UTX,2016-07-01,102.48,104.19,102.34,102.73,6578877
VAR,2016-07-01,82.34,82.88,82.02,82.6,565653
VFC,2016-07-01,61.71,62.58,61.59,62.3,2214740
VIAB,2016-07-01,41.32,42.09,41,41.53,1997526
VLO,2016-07-01,50.79,51.78,50.7566,51.43,5896198
VMC,2016-07-01,120.57,121.23,119.035,119.88,1037189
VNO,2016-07-01,100.5,101.04,99.83,99.99,751793
VRSK,2016-07-01,81.08,81.43,80.58,80.93,462050
VRSN,2016-07-01,86.44,86.48,85.05,85.34,753800
VRTX,2016-07-01,85.67,88.46,85.17,87.74,1292792
VTR,2016-07-01,73,73.54,72.69,73.2,2144385
VZ,2016-07-01,55.85,56.29,55.59,56.23,16092266
V,2016-07-01,74.5,75.94,74.1,74.48,13821423
WAT,2016-07-01,140.58,143.726,140.5,142.07,756720
WBA,2016-07-01,83.71,83.92,82.85,83.06,4858326
WDC,2016-07-01,46.77,46.88,46.135,46.47,4766476
WEC,2016-07-01,65.3,65.57,64.43,65.05,1799941
WFC,2016-07-01,47.08,47.28,46.86,47.03,19013628
WHR,2016-07-01,167,169.42,166.37,167.27,717383
WLTW,2016-07-01,124.48,125.51,122.68,124,858371
WMB,2016-07-01,20.5,21,20.22,20.56,17743602
WMT,2016-07-01,73.13,73.17,72.415,72.81,7638798
WM,2016-07-01,66.15,66.605,66,66.47,2482847
WRK,2016-07-01,38.85,39.44,38.68,39.05,1128494
WU,2016-07-01,19.22,19.47,19.2,19.36,3090452
WYNN,2016-07-01,90.8,93.95,90.64,91.79,2821780
WYN,2016-07-01,71.17,72.13,71.03,71.71,1124070
WY,2016-07-01,29.65,30.19,29.65,30.12,4555305
XEC,2016-07-01,119.75,122.94,119.06,119.62,857374
XEL,2016-07-01,45,45.03,44.26,44.78,2224978
XLNX,2016-07-01,45.87,46.26,45.61,46.19,1482004
XL,2016-07-01,33.26,33.49,33,33.11,1813127
XOM,2016-07-01,93.36,93.98,93.07,93.84,9946278
XRAY,2016-07-01,62.15,62.42,61.84,62.33,1370706
XRX,2016-07-01,37.84,37.88,37.2,37.4,1296633
XYL,2016-07-01,44.66,44.89,44.569,44.87,1199110
YUM,2016-07-01,82.95,84.03,82.62,83.53,1831875
ZBH,2016-07-01,120.63,121.06,120.25,120.68,863285
ZION,2016-07-01,24.93,25.235,24.5006,24.92,4301706
ZTS,2016-07-01,47.5,47.98,47.35,47.45,2008304
AAL,2016-07-05,29.09,29.16,28.19,28.93,9467046
AAPL,2016-07-05,95.39,95.4,94.46,94.99,27705210
AAP,2016-07-05,162.46,163.64,160.32,161.19,754153
ABBV,2016-07-05,62.5,62.71,61.77,61.92,6293647
ABC,2016-07-05,79.86,80.685,79.39,80.36,2377153
ABT,2016-07-05,39.31,39.56,39.21,39.44,10029256
ACN,2016-07-05,113.51,113.56,112.625,113.1,2041071
ADBE,2016-07-05,94.55,95.61,94.15,94.73,2314559
ADI,2016-07-05,55.99,56.4,55.0399,55.36,1711623
ADM,2016-07-05,42.33,42.38,41.57,41.95,4844062
ADP,2016-07-05,92.53,93.65,92.33,93.31,2940489
ADSK,2016-07-05,53.92,53.98,52.32,52.8,1223895
ADS,2016-07-05,193.76,194.19,192.16,193.68,835481
AEE,2016-07-05,53.75,54.08,53.6,53.76,3291186
AEP,2016-07-05,70.29,70.92,70.15,70.81,1935179
AES,2016-07-05,12.25,12.29,12.05,12.2,5444374
AET,2016-07-05,119.9,120.35,119.11,119.7,1841620
AFL,2016-07-05,71.94,72,71.28,71.5,2082045
AGN,2016-07-05,232.99,237.05,230.23,236,2468926
AIG,2016-07-05,52.37,52.44,51.03,51.21,9376860
AIV,2016-07-05,44.58,45.18,44.41,45.12,1166345
AIZ,2016-07-05,87.62,87.74,85.26,85.49,498758
AJG,2016-07-05,47.45,47.58,47.23,47.55,1113773
AKAM,2016-07-05,55.1,55.5,53.81,54.25,1327230
ALB,2016-07-05,80.08,80.21,79.43,79.9,1366398
ALGN,2016-07-05,82.55,82.63,80.3,80.87,473967
ALK,2016-07-05,58.56,58.745,57.61,58.63,1352302
ALLE,2016-07-05,68.36,68.54,67.52,68.01,455816
ALL,2016-07-05,69.29,69.75,69.036,69.31,2234850
ALXN,2016-07-05,117.35,118.2099,116,117.64,1442897
AMAT,2016-07-05,23.75,23.87,23.49,23.84,8747113
AMD,2016-07-05,5.03,5.05,4.875,4.96,16332466
AME,2016-07-05,46.25,46.36,45,45.17,1731082
AMGN,2016-07-05,154.29,154.94,153.38,154.27,2349082
AMG,2016-07-05,136.88,136.88,133.21,134.19,847601
AMP,2016-07-05,88.82,89.08,86.23,86.85,1507123
AMT,2016-07-05,113.62,114.23,113.47,113.83,2322417
AMZN,2016-07-05,722.8,728.11,719.61,728.1,2431431
ANDV,2016-07-05,76.51,76.98,74.23,74.94,1466916
ANSS,2016-07-05,90.03,90.64,88.9,89.09,353983
ANTM,2016-07-05,131.65,131.91,130.17,130.84,998030
AON,2016-07-05,109.13,109.525,107.73,108.29,1062368
AOS,2016-07-05,43.54,43.54,42.875,43.265,1223908
APA,2016-07-05,55.41,56.13,53.72,54.67,2374879
APC,2016-07-05,53.41,53.88,52.535,53.61,3952378
APD,2016-07-05,140.02,140.64,137.88,138.49,899287
APH,2016-07-05,56.8,56.83,55.69,55.97,1172274
ARE,2016-07-05,104.18,105.03,103.68,105.03,315207
ARNC,2016-07-05,28.38,28.47,27.51,27.78,5454036
ATVI,2016-07-05,39.4,40.15,39.28,40.15,7336655
AVB,2016-07-05,180.51,183.23,180.51,182.91,689985
AVGO,2016-07-05,151.58,151.71,149.53,150.76,2632054
AVY,2016-07-05,72.17,72.29,70.81,71.13,1309796
AWK,2016-07-05,84.1,85.24,83.796,84.76,1303141
AXP,2016-07-05,60.22,60.39,58.96,59.15,4911842
AYI,2016-07-05,248.23,249.44,244,246.99,327484
AZO,2016-07-05,800,804.195,796.265,803.36,302914
A,2016-07-05,44.31,44.35,43.63,43.75,1813468
BAC,2016-07-05,12.93,12.94,12.63,12.74,98246526
BAX,2016-07-05,45.25,45.58,45.15,45.31,3980847
BA,2016-07-05,128.43,129,126.63,126.97,4829391
BBT,2016-07-05,34.9,34.96,34.07,34.22,4214375
BBY,2016-07-05,31.23,31.46,30.15,30.36,4923730
BDX,2016-07-05,169.29,171.57,169.25,171.21,808546
BEN,2016-07-05,32.6,32.66,32.02,32.3,2459534
BF.B,2016-07-05,49.505,49.6575,49.04,49.115,1283090
BIIB,2016-07-05,244.62,244.8,240.07,242.03,1239300
BK,2016-07-05,37.65,37.65,36.87,37.13,10249078
BLK,2016-07-05,338.66,339.17,332.53,336.08,513757
BLL,2016-07-05,35.62,35.7,34.835,35.025,6127014
BMY,2016-07-05,73.75,74.19,73.29,73.78,4255906
BRK.B,2016-07-05,143.19,143.56,141.76,142.23,3426342
BSX,2016-07-05,23.29,23.43,23.21,23.3,10843266
BWA,2016-07-05,29.72,29.89,28.46,28.52,2276598
BXP,2016-07-05,131.91,133.62,131.78,133.47,883267
CAG,2016-07-05,48.18,48.38,47.72,47.73,4138636
CAH,2016-07-05,77.91,78.69,77.72,78.23,2576206
CAT,2016-07-05,75.66,75.95,73.7,74.38,4776310
CA,2016-07-05,32.73,32.9,32.63,32.83,2505816
CBG,2016-07-05,25.68,25.72,24.11,24.54,7505581
CBOE,2016-07-05,66,67.53,65.71,67.41,667116
CBS,2016-07-05,54.58,54.79,54.13,54.67,2483322
CB,2016-07-05,129.33,129.94,128.65,128.98,1180594
CCI,2016-07-05,101.13,102.64,101,102.56,2131563
CCL,2016-07-05,44.41,44.41,43.56,43.75,6251890
CDNS,2016-07-05,24.23,24.435,24.19,24.4,1857670
CELG,2016-07-05,100.94,100.98,99.45,100.25,2901168
CERN,2016-07-05,58.25,58.52,57.83,58.26,2206138
CFG,2016-07-05,19.31,19.34,18.73,18.9,5693220
CF,2016-07-05,24.09,24.24,23.25,23.54,3709818
CHD,2016-07-05,51.21,52.2725,51.21,51.67,1621756
CHK,2016-07-05,4.39,4.425,4.13,4.3,31805177
CHRW,2016-07-05,75.09,75.45,74.73,75.03,957285
CHTR,2016-07-05,231.67,234.465,230.19,231.77,2492794
CINF,2016-07-05,74.53,74.87,74.3,74.8,703487
CI,2016-07-05,128.4,128.8,125.76,126.75,1168707
CLX,2016-07-05,137.64,140.08,137.505,139.24,1297449
CL,2016-07-05,72.69,73.685,72.6344,73.28,3128028
CMA,2016-07-05,40.07,40.07,38.8175,39.15,1743692
CMCSA,2016-07-05,32.36,32.6425,32.28,32.505,18344670
CME,2016-07-05,96.33,97.99,95.6,97.88,2118846
CMG,2016-07-05,395,399.3,391.01,396.38,889114
CMI,2016-07-05,112.13,112.79,109.45,110.18,1263097
CMS,2016-07-05,45.76,46.23,45.72,46.08,2536192
CNC,2016-07-05,71.01,71.06,69.2,69.7,1325963
CNP,2016-07-05,23.82,24.12,23.7,24.05,7099278
COF,2016-07-05,62.14,62.36,60.65,60.86,3331283
COG,2016-07-05,25.26,25.52,24.61,25.37,4296391
COL,2016-07-05,83.65,83.86,82.18,82.57,954330
COO,2016-07-05,176.3,177.73,175.19,177.42,579683
COP,2016-07-05,42.72,42.77,41.365,41.7,10189552
COST,2016-07-05,156.08,156.15,154.7003,155.25,2807408
COTY,2016-07-05,25.95,26.64,25.73,26.18,646823
CPB,2016-07-05,66.07,67.61,65.99,67.19,2619969
CRM,2016-07-05,79.1,79.24,78.26,78.67,4163379
CSCO,2016-07-05,28.23,28.615,28.22,28.33,22116898
CSRA,2016-07-05,23.37,23.43,23.08,23.18,1038695
CSX,2016-07-05,26.04,26.13,25.53,25.67,6718943
CTAS,2016-07-05,99.1,99.645,98.36,99.5,811411
CTL,2016-07-05,29.36,29.39,28.785,28.93,3620604
CTSH,2016-07-05,56.7,56.87,56.09,56.4,6498727
CTXS,2016-07-05,80.09,80.87,78.6,79.26,1087208
CVS,2016-07-05,94.49,95.53,94.42,94.98,4269009
CVX,2016-07-05,103.5,103.87,102.845,103.57,7766602
CXO,2016-07-05,116.7,117.1,114.33,116.56,1170130
C,2016-07-05,41.38,41.5,40.42,40.78,25571075
DAL,2016-07-05,36,36.2365,34.78,35.62,14239475
DE,2016-07-05,80.26,80.53,78.61,79.17,2990663
DFS,2016-07-05,53.3,53.3,52.13,52.33,2935237
DGX,2016-07-05,81.08,81.35,80.47,81.07,1045242
DG,2016-07-05,93.45,93.985,93.01,93.6,1801526
DHI,2016-07-05,31.65,31.86,31.2701,31.77,2936366
DHR,2016-07-05,77.42,80.4,77.34,80.4,15646118
DISCA,2016-07-05,25.07,25.16,24.53,24.77,2947820
DISCK,2016-07-05,23.75,23.86,23.28,23.44,2115868
DISH,2016-07-05,52.44,52.51,50.6,50.81,2012858
DIS,2016-07-05,97.77,98,97.165,97.66,5846412
DLR,2016-07-05,109.01,111.25,109.01,111.23,1668635
DLTR,2016-07-05,93.63,95.23,93.59,94.98,1825937
DOV,2016-07-05,68.38,68.38,66.94,67.1,2227650
DPS,2016-07-05,95.79,98.07,95.54,97.34,967749
DRE,2016-07-05,26.4,26.6,26.26,26.59,3589051
DRI,2016-07-05,62.5,62.94,61.38,61.49,3875375
DTE,2016-07-05,99.38,100.26,99.265,100.1,1038717
DUK,2016-07-05,85.79,87.015,85.61,86.93,3746885
DVA,2016-07-05,76.88,77.04,76.08,76.37,672347
DVN,2016-07-05,36.43,36.73,35.47,36.15,6408596
D,2016-07-05,78,78.515,77.87,78.45,2470164
EA,2016-07-05,75.78,76.42,75.28,75.89,1688174
EBAY,2016-07-05,23.71,23.82,23.43,23.76,8677210
ECL,2016-07-05,118.45,118.45,117.27,117.59,1063420
ED,2016-07-05,80.72,81.88,80.51,81.67,2148333
EFX,2016-07-05,127.85,129.38,127.85,128.9,675423
EIX,2016-07-05,77.78,78.69,77.58,78.55,2074595
EL,2016-07-05,91.45,92.16,91.03,91.32,1685404
EMN,2016-07-05,67.72,68.01,65.4499,65.63,2208869
EMR,2016-07-05,52.04,52.05,50.705,51.05,3098602
EOG,2016-07-05,83.12,84.03,81.67,82.76,2704752
EQIX,2016-07-05,386,388.38,383.71,386.14,469009
EQR,2016-07-05,68.98,70.38,68.84,69.78,2277166
EQT,2016-07-05,77.67,78.13,75.81,77.27,1933204
ESRX,2016-07-05,75.82,75.96,75.31,75.61,3622516
ESS,2016-07-05,229.11,232.47,229.11,231.21,453897
ES,2016-07-05,59.81,60.43,59.8,60.25,1413404
ETFC,2016-07-05,22.78,22.78,22.13,22.33,3712707
ETN,2016-07-05,59.66,60,58.29,58.72,2490344
ETR,2016-07-05,81.59,81.9,81.27,81.73,998559
EW,2016-07-05,98.33,100.2002,98.02,99.63,1337009
EXC,2016-07-05,36.05,36.325,35.88,36.21,4415922
EXPD,2016-07-05,49.65,49.6889,48.86,49.29,1157451
EXPE,2016-07-05,106.9,107.64,104.59,105.93,1621830
EXR,2016-07-05,90.22,93.375,90.22,93.25,1302467
FAST,2016-07-05,45.03,45.18,44.08,44.38,1873616
FBHS,2016-07-05,58,58,57.25,57.76,1188810
FB,2016-07-05,113.94,114.11,112.97,114,14207037
FCX,2016-07-05,11.1,11.18,10.34,10.5,38153836
FDX,2016-07-05,152.47,153.063,150.35,152.17,1917337
FE,2016-07-05,35.08,35.23,35,35.18,2236698
FFIV,2016-07-05,113.41,114.17,112.48,112.51,542896
FISV,2016-07-05,108.64,109.66,108.15,109.43,1511396
FIS,2016-07-05,74.07,74.67,73.78,74.61,2904756
FITB,2016-07-05,17.02,17.1199,16.6,16.7,6584758
FLIR,2016-07-05,31.07,31.31,30.73,30.96,681356
FLR,2016-07-05,48.77,48.95,47.91,48.77,1589147
FLS,2016-07-05,45.02,45.03,43.92,44.17,1445451
FL,2016-07-05,54.72,54.965,53.99,54.91,2126450
FMC,2016-07-05,45.74,45.74,44.525,44.7,1604196
FOXA,2016-07-05,27.27,27.28,26.52,26.65,10038987
FOX,2016-07-05,27.45,27.45,26.73,26.88,2367509
FRT,2016-07-05,166.07,168.36,165.73,168.22,343506
FTI,2016-07-05,26.78,26.79,25.82,26.14,2437591
FTV,2016-07-05,49.4,54.34,48.395,48.6,6230697
F,2016-07-05,12.57,12.59,12.31,12.4,30243293
GD,2016-07-05,140.93,141,137.79,138.41,1948706
GE,2016-07-05,31.25,31.53,31.12,31.45,32360464
GGP,2016-07-05,29.84,30.2,29.84,30.11,3627547
GILD,2016-07-05,84.68,85.1591,83.51,83.89,7621720
GIS,2016-07-05,71.88,72.655,71.73,72.11,4806000
GLW,2016-07-05,20.2,20.2,19.82,19.93,3731828
GM,2016-07-05,28.64,28.68,28.04,28.17,12178185
GOOGL,2016-07-05,705.01,708.12,699.13,704.89,1422028
GOOG,2016-07-05,696.06,696.94,688.88,694.49,1462616
GPC,2016-07-05,101.92,102.08,100.43,101.2,906211
GPN,2016-07-05,71.3,72.08,70.74,71.86,1668883
GPS,2016-07-05,21.3,21.42,20.73,21.27,6925437
GRMN,2016-07-05,42.4,42.4,41.6,41.91,601672
GS,2016-07-05,146.72,146.94,143.33,144.45,3942959
GT,2016-07-05,25.75,25.785,24.85,24.93,3491319
GWW,2016-07-05,229.62,229.655,223.39,225.78,481813
HAL,2016-07-05,44.74,44.8499,42.92,43.53,12375680
HAS,2016-07-05,83.33,83.5748,81.74,82.33,1482735
HBAN,2016-07-05,8.71,8.72,8.44,8.51,14169587
HBI,2016-07-05,25.6,25.7,24.7099,25,3469180
HCA,2016-07-05,76.5,76.5,75.33,76.11,3435418
HCN,2016-07-05,76.02,76.75,76,76.7,1670477
HCP,2016-07-05,35.3,35.74,35.21,35.73,3400030
HD,2016-07-05,129.6,130.48,128.503,129.35,4096582
HES,2016-07-05,58.65,59.28,56.19,56.96,4089111
HIG,2016-07-05,43.81,43.84,42.88,43.07,2284969
HII,2016-07-05,168.29,170.58,167.11,170.3,353626
HOG,2016-07-05,49.66,50.66,47.491,48.37,12343480
HOLX,2016-07-05,34.76,34.92,34.1,34.44,1988459
HON,2016-07-05,115.87,116.46,114.67,115.23,2416737
HPE,2016-07-05,18.39,18.43,17.94,18.2,6134837
HPQ,2016-07-05,12.62,12.71,12.255,12.36,9277521
HP,2016-07-05,66.96,67.44,64.47,65.25,1619666
HRB,2016-07-05,23.29,23.29,22.9,23.09,2520373
HRL,2016-07-05,36.16,36.92,36.08,36.73,3785220
HRS,2016-07-05,82.01,82.07,81.24,81.54,794778
HSIC,2016-07-05,88.545,88.845,88.0655,88.625,624582
HST,2016-07-05,16.31,16.36,15.93,16.09,6812679
HSY,2016-07-05,110,113.11,109.1,110.55,2600791
HUM,2016-07-05,173.68,177.66,172.47,177.21,1381403
IBM,2016-07-05,151.19,152,150.76,151.68,2465240
ICE,2016-07-05,50.212,51.056,50.178,50.974,2731475
IDXX,2016-07-05,93.1,93.69,92.73,93.38,462028
IFF,2016-07-05,125.67,126.175,124.77,125.69,389489
ILMN,2016-07-05,134.8,139,132.65,138.67,2072341
INCY,2016-07-05,80.97,80.97,78.4,79.71,635698
INFO,2016-07-05,33.06,33.06,32.495,32.55,1562888
INTC,2016-07-05,32.5,32.73,32.455,32.68,20107191
INTU,2016-07-05,111.51,113.02,111.236,112.74,1578203
IPG,2016-07-05,23.1,23.16,22.8,22.97,2045060
IP,2016-07-05,42.3,42.42,41.525,41.76,1822814
IQV,2016-07-05,67.18,67.5,66.76,67.23,1748050
IRM,2016-07-05,39.91,40.555,39.91,40.44,1821639
IR,2016-07-05,63.71,63.78,62.77,63.08,1767908
ISRG,2016-07-05,221.6231,222.7764,220.5564,221.5564,687822
ITW,2016-07-05,104.26,104.3496,103.27,103.91,1418605
IT,2016-07-05,97.08,98.04,96.8,97.14,517772
IVZ,2016-07-05,24.94,24.98,24.48,24.77,4958440
JBHT,2016-07-05,80.96,81.43,79.85,80.67,704363
JCI,2016-07-05,44.7539,44.7539,43.4869,43.5497,3520343
JEC,2016-07-05,49.61,49.61,48.13,48.65,1058222
JNJ,2016-07-05,121.36,123.23,121.34,122.27,9334141
JNPR,2016-07-05,22.25,22.29,21.975,22.07,1858417
JPM,2016-07-05,60.45,60.6,59.1,59.55,23357694
JWN,2016-07-05,38.23,38.23,36.7938,37.46,2728943
KEY,2016-07-05,10.93,10.96,10.6,10.68,14182079
KHC,2016-07-05,88.19,89.49,87.5,88.74,3320380
KIM,2016-07-05,31.25,31.73,31.25,31.71,2931913
KLAC,2016-07-05,72.23,72.36,71.68,72.11,1223996
KMB,2016-07-05,137,138.87,136.765,137.94,1542943
KMI,2016-07-05,18.46,18.52,18,18.29,13259678
KMX,2016-07-05,49.07,49.2,47,47.76,3365740
KORS,2016-07-05,49.66,49.84,48.63,49.16,2755459
KO,2016-07-05,45.16,45.67,45.15,45.43,12339123
KR,2016-07-05,36.6,37.4,36.55,37.33,8543423
KSS,2016-07-05,37.69,37.74,36.28,36.74,3244167
KSU,2016-07-05,88.64,89.02,86.74,87.49,1444244
K,2016-07-05,81.53,82.59,81.04,82.26,2919468
LB,2016-07-05,67.06,67.81,66.36,67.04,2069404
LEG,2016-07-05,50.39,50.52,49.86,50.47,801696
LEN,2016-07-05,45.5196,45.5882,44.5,45.4412,2543642
LH,2016-07-05,130.56,131.03,129.93,130.73,544185
LKQ,2016-07-05,31.98,32.05,31.18,31.59,2483969
LLL,2016-07-05,146.23,147.24,146.15,147.23,680032
LLY,2016-07-05,78.81,79.9,78.75,79.64,3286572
LMT,2016-07-05,248.8,250.38,248.42,249.51,1327570
LNC,2016-07-05,37.9,38.23,36.5684,37.1,3188282
LNT,2016-07-05,40.45,40.98,40.35,40.87,1852270
LOW,2016-07-05,79.48,79.6,78.82,79.42,4100786
LRCX,2016-07-05,82.71,82.715,80.98,81.89,1834390
LUK,2016-07-05,17.31,17.31,16.8234,16.88,1353955
LUV,2016-07-05,39.74,39.75,38.655,39.21,5302407
LYB,2016-07-05,73.88,73.99,72.46,72.85,3557735
L,2016-07-05,40.53,40.55,39.97,40.02,633623
MAA,2016-07-05,107.31,109.34,107.31,109.3,504472
MAC,2016-07-05,85.14,87.12,85.14,86.67,966262
MAR,2016-07-05,67.84,67.95,66.76,67.09,3093813
MAS,2016-07-05,30.83,30.94,30.31,30.55,2796963
MAT,2016-07-05,31.46,31.67,31.1,31.62,3333108
MA,2016-07-05,88.12,89.34,87.92,88.25,7077045
MCD,2016-07-05,120.12,120.8,120.1,120.76,5191103
MCHP,2016-07-05,50.16,50.16,49.38,49.84,2147482
MCK,2016-07-05,186.76,188.095,186.05,187.48,917863
MCO,2016-07-05,93.43,93.61,91.87,92.58,947015
MDLZ,2016-07-05,45.05,45.73,44.87,44.9,7820438
MDT,2016-07-05,86.82,87.99,86.79,87.06,5601081
MET,2016-07-05,38.79,38.83,37.535,37.85,9687143
MGM,2016-07-05,22.51,22.62,22.355,22.55,4630114
MHK,2016-07-05,187.62,188.42,184.49,186.19,495010
MKC,2016-07-05,106.08,107.84,105.67,107.07,1018780
MLM,2016-07-05,188.57,188.92,185.7,186.77,401564
MMC,2016-07-05,67.78,67.97,67.4098,67.59,2210774
MMM,2016-07-05,174.86,175.78,173.51,175.63,2353554
MNST,2016-07-05,53.1533,53.9933,52.9966,53.6366,2076933
MON,2016-07-05,101.32,101.48,100.22,100.26,3084752
MOS,2016-07-05,26.24,26.56,25.24,25.47,3895717
MO,2016-07-05,69.12,70.145,69,69.61,7905342
MPC,2016-07-05,38.81,38.92,37.83,38.78,7322771
MRK,2016-07-05,57.78,58.17,57.78,58,7394103
MRO,2016-07-05,15.21,15.45,14.45,14.72,21129194
MSFT,2016-07-05,50.83,51.28,50.74,51.17,24806351
MSI,2016-07-05,65.47,65.475,64.73,64.77,939894
MS,2016-07-05,25.5,25.57,24.825,25,13317306
MTB,2016-07-05,115.75,115.75,112.07,112.87,1228704
MTD,2016-07-05,365.12,369.87,361.75,363.19,204790
MU,2016-07-05,12.38,12.45,11.8,11.91,37298860
MYL,2016-07-05,43.3,43.3099,42.33,42.67,4036186
M,2016-07-05,33.33,33.49,32.5401,33.1,4905307
NAVI,2016-07-05,12.17,12.3,11.59,11.79,2780514
NBL,2016-07-05,35.55,35.8,35.19,35.68,3408208
NCLH,2016-07-05,40.75,41.31,40.16,40.51,1959679
NDAQ,2016-07-05,63.72,64.75,63.1901,64.59,805066
NEE,2016-07-05,129.72,131.325,129.515,130.87,2521500
NEM,2016-07-05,40.98,40.99,39.54,40.38,8247644
NFLX,2016-07-05,95.2,101.27,93.31,97.91,25879367
NFX,2016-07-05,43.21,43.3,42.42,43.26,2582966
NI,2016-07-05,26.7,26.94,26.65,26.77,3674557
NKE,2016-07-05,55.34,55.91,55.01,55.2,10256124
NLSN,2016-07-05,52.03,52.05,51.365,51.66,1887990
NOC,2016-07-05,221.56,222.25,220.61,221.55,962496
NOV,2016-07-05,33.83,34.06,31.875,32.14,5495687
NRG,2016-07-05,14.85,14.9299,14.2,14.5,3326880
NSC,2016-07-05,84.82,85.15,83.23,83.9,1406678
NTAP,2016-07-05,24.14,24.2,23.39,23.48,2221000
NTRS,2016-07-05,64.58,64.68,62.935,63.55,1293138
NUE,2016-07-05,49.71,49.86,48.69,48.96,3385514
NVDA,2016-07-05,46.4,47.43,46.03,47.35,9277061
NWL,2016-07-05,48.41,48.69,47.51,48.02,3022049
NWSA,2016-07-05,11.45,11.45,11.1001,11.24,3192248
NWS,2016-07-05,11.72,11.79,11.515,11.65,1485490
OKE,2016-07-05,47.11,47.27,46.16,47.13,2721289
OMC,2016-07-05,81.21,81.21,80.41,80.74,1622718
ORCL,2016-07-05,40.33,40.58,40.15,40.4,12501386
ORLY,2016-07-05,272.54,277.2,272.51,275.75,747893
OXY,2016-07-05,74.9,75.72,74.53,75.22,3599028
O,2016-07-05,70.08,71.5,69.69,71.47,2399494
PAYX,2016-07-05,59.3,60.3,59.26,60.09,3608560
PBCT,2016-07-05,14.46,14.55,14.22,14.39,4373533
PCAR,2016-07-05,51.66,51.66,49.96,50.48,1640319
PCG,2016-07-05,63.97,65.03,63.97,64.89,2873712
PCLN,2016-07-05,1259.56,1275.05,1246.21,1275.03,568815
PDCO,2016-07-05,48.37,48.53,48.1,48.34,968101
PEG,2016-07-05,46.47,46.73,46.22,46.68,3271376
PEP,2016-07-05,105.67,106.98,105.63,106.42,5365187
PFE,2016-07-05,35.54,35.92,35.45,35.81,20847146
PFG,2016-07-05,40.48,40.48,39.03,39.48,2889803
PGR,2016-07-05,32.97,33.19,32.88,33.03,1973354
PG,2016-07-05,84.48,85.95,84.45,85.44,11403103
PHM,2016-07-05,19.42,19.433,19.04,19.27,8055016
PH,2016-07-05,108.55,109.11,106.14,107.07,1469390
PKG,2016-07-05,66.8,67.03,65.25,65.44,970758
PKI,2016-07-05,52.33,52.33,51.92,52.05,586892
PLD,2016-07-05,48.74,49.69,48.55,49.54,3550269
PM,2016-07-05,101.3,103.15,101.27,102.24,5932402
PNC,2016-07-05,80.03,80.365,78.495,78.83,2755754
PNR,2016-07-05,58.69,58.74,57.48,57.9,1072696
PNW,2016-07-05,81.22,82.61,80.835,82.56,1030775
PPG,2016-07-05,103.92,103.93,101.8,102.65,1898755
PPL,2016-07-05,37.6,37.74,37.47,37.62,5298253
PRGO,2016-07-05,90.8,91.88,90.51,90.89,1993088
PRU,2016-07-05,69.71,70.1,68.06,68.74,2633450
PSA,2016-07-05,253.71,260,253.71,259.74,1009016
PSX,2016-07-05,78.97,79.32,77.4,77.93,3063859
PVH,2016-07-05,94.64,94.71,91.74,92.45,842080
PWR,2016-07-05,23.03,23.16,22.58,23.04,1983011
PXD,2016-07-05,148.56,151.46,147.3681,151.46,2548583
PX,2016-07-05,112.4,112.97,110.96,111.48,1087437
PYPL,2016-07-05,36.3,36.36,35.87,36.12,5321119
QCOM,2016-07-05,52.95,52.97,51.89,51.94,10626212
QRVO,2016-07-05,53.75,54,50.63,51.82,1526100
RCL,2016-07-05,68.06,68.41,66.61,67.31,2288850
REGN,2016-07-05,362.25,363.18,355.5,359.61,652538
REG,2016-07-05,83.74,85.13,83.74,85.09,335729
RE,2016-07-05,180,181.05,178.82,179.66,402875
RF,2016-07-05,8.24,8.25,7.96,8.02,17939427
RHI,2016-07-05,37.65,37.7599,36.7,36.93,887828
RHT,2016-07-05,71.57,71.87,71.06,71.29,1577676
RJF,2016-07-05,47.89,47.92,46.73,47.16,862003
RL,2016-07-05,89.66,89.83,87.65,88.52,1064620
RMD,2016-07-05,63.7,63.85,63.39,63.6,964290
ROK,2016-07-05,114.84,115.08,112.03,112.68,1418494
ROP,2016-07-05,169.15,169.15,166.5601,166.94,620992
ROST,2016-07-05,56.19,56.525,55.89,56.36,1577292
RRC,2016-07-05,43.31,43.53,40.821,42.25,3831316
RSG,2016-07-05,51.37,52.145,51.23,51.73,2112790
RTN,2016-07-05,134.35,137.33,134.095,136.7,5771330
SBAC,2016-07-05,109.5,110.14,107.87,108.94,798740
SBUX,2016-07-05,56.81,56.96,56.55,56.77,7274208
SCG,2016-07-05,75.78,76.41,75.54,76.04,957626
SCHW,2016-07-05,24.77,24.8,24.19,24.34,10403543
SEE,2016-07-05,45.9,45.9,44.98,45.11,1668598
SHW,2016-07-05,292.4,295.38,291.59,294.66,528270
SIG,2016-07-05,82.88,84.1,79.35,81.29,1816467
SJM,2016-07-05,151.64,153.54,151.64,152.13,969062
SLB,2016-07-05,78.73,78.96,76.88,77.63,5656869
SLG,2016-07-05,103.46,103.92,103.07,103.78,702530
SNA,2016-07-05,156.97,156.97,153.85,155.04,558533
SNI,2016-07-05,62.3,62.77,60.8,61.74,966819
SNPS,2016-07-05,53.35,53.78,53.29,53.56,796946
SO,2016-07-05,53.8,54.42,53.8,54.25,6321686
SPGI,2016-07-05,107.11,107.85,105.34,106.17,958897
SPG,2016-07-05,217.34,220.25,217.29,220.23,1321807
SRCL,2016-07-05,104.11,104.41,101.73,102.55,657043
SRE,2016-07-05,113.41,114.14,113.2,113.6,1010444
STI,2016-07-05,40.15,40.31,39.23,39.5,4210161
STT,2016-07-05,53.15,53.16,52.205,52.6,2852113
STX,2016-07-05,23.78,23.8,22.89,23.16,3784992
STZ,2016-07-05,164.05,167,163.01,165.9,1574916
SWKS,2016-07-05,60.67,60.74,58.08,58.82,3668120
SWK,2016-07-05,111.68,112.47,110.48,111.4,832422
SYF,2016-07-05,25.38,25.395,25.01,25.12,7663912
SYK,2016-07-05,119.94,121.6,119.7252,121.21,1123387
SYMC,2016-07-05,20.39,20.54,20.16,20.35,7191505
SYY,2016-07-05,50.75,51.58,50.71,51.2,7096069
TAP,2016-07-05,100.97,101.09,100.27,100.44,997515
TDG,2016-07-05,261.07,262,257.28,259.81,609567
TEL,2016-07-05,56.42,56.49,55.4568,55.75,1551088
TGT,2016-07-05,70,70.2097,69.38,69.74,3311134
TIF,2016-07-05,60.51,60.56,58.56,59.16,3291726
TJX,2016-07-05,76.72,77.199,76.22,76.62,2257624
TMK,2016-07-05,60.99,60.99,60.205,60.38,793515
TMO,2016-07-05,148.2,148.74,146.64,147.25,1878161
TPR,2016-07-05,40.6,40.76,39.88,39.97,3336327
TRIP,2016-07-05,64.15,64.58,63.75,64.3,1430042
TROW,2016-07-05,71.7,71.92,70.785,71.35,1114583
TRV,2016-07-05,118.25,119.04,118.02,118.68,1406124
TSCO,2016-07-05,92.3,92.79,91.21,92.02,998403
TSN,2016-07-05,66.04,66.995,65.825,66.69,3318366
TSS,2016-07-05,52.71,52.73,52.25,52.64,729041
TWX,2016-07-05,74,74.05,73.32,73.85,3348807
TXN,2016-07-05,61.59,61.84,60.99,61.25,5538675
TXT,2016-07-05,36.25,36.42,35.58,35.72,1892417
T,2016-07-05,43.5,43.89,43.33,43.36,35585261
UAA,2016-07-05,40.25,40.25,38.85,39.2,3913010
UAL,2016-07-05,40.8,40.92,39.41,40.29,5207822
UA,2016-07-05,36.5,36.62,35.12,35.51,613245
UDR,2016-07-05,36.88,37.49,36.88,37.44,1319191
UHS,2016-07-05,133.14,133.14,131.39,132.35,405681
ULTA,2016-07-05,243.44,245.3,242.4,244.72,604098
UNH,2016-07-05,140.15,141.91,140.03,141.56,3749293
UNM,2016-07-05,31.17,31.25,29.96,30.44,2624038
UNP,2016-07-05,86.85,87.49,86.767,87.16,4305715
UPS,2016-07-05,108.2,108.51,107.54,108.45,2823098
URI,2016-07-05,65.88,66.34,62.63,63.47,1722885
USB,2016-07-05,39.67,39.78,38.895,39.06,5955852
UTX,2016-07-05,102.1,102.3422,100.2101,100.62,4311132
VAR,2016-07-05,82.4,82.65,81.6,81.8,660870
VFC,2016-07-05,61.98,62.15,60.4,60.76,2835695
VIAB,2016-07-05,41.33,41.42,40.52,41.07,2878198
VLO,2016-07-05,51.42,51.47,49.33,49.84,7937284
VMC,2016-07-05,118.86,119.93,118.37,119.66,647866
VNO,2016-07-05,99.79,100.66,99.68,100.36,1053868
VRSK,2016-07-05,80.64,81.72,80.64,81.62,664723
VRSN,2016-07-05,85.18,85.22,83.96,84.19,729754
VRTX,2016-07-05,87.11,87.33,85.53,86.51,870137
VTR,2016-07-05,73.23,73.83,72.96,73.81,1830656
VZ,2016-07-05,56.32,56.95,56.32,56.53,20703188
V,2016-07-05,74.25,74.97,73.83,74.67,11080996
WAT,2016-07-05,141.33,142.15,140.76,141.52,427149
WBA,2016-07-05,82.88,84.97,82.7,83.52,7629265
WDC,2016-07-05,46.37,46.38,44.09,44.72,5728168
WEC,2016-07-05,65.03,66.1032,65.03,65.82,2495900
WFC,2016-07-05,46.7,46.76,45.81,46.21,22213032
WHR,2016-07-05,166.26,166.93,161.97,163.96,629896
WLTW,2016-07-05,120.19,123.54,120.19,123.48,761442
WMB,2016-07-05,20.34,20.54,19.68,20.09,10259923
WMT,2016-07-05,72.75,73.62,72.68,73.14,10748626
WM,2016-07-05,66.33,70.5,66.16,67.07,4079579
WRK,2016-07-05,38.85,38.85,36.395,37.04,2567308
WU,2016-07-05,19.28,19.28,19.03,19.13,2489463
WYNN,2016-07-05,91.25,91.25,88.1167,89.1,2405054
WYN,2016-07-05,70.98,70.98,69.52,70.04,1200893
WY,2016-07-05,29.89,30.06,29.54,29.7,12197614
XEC,2016-07-05,117.46,118.2,113.72,115.39,985143
XEL,2016-07-05,44.78,45.315,44.78,45.27,3443832
XLNX,2016-07-05,45.89,46,45.37,45.57,1730243
XL,2016-07-05,32.84,32.84,32.12,32.21,2393605
XOM,2016-07-05,93.12,93.6,92.25,93.02,10744051
XRAY,2016-07-05,62.18,62.47,61.45,62.15,1394857
XRX,2016-07-05,37.28,37.28,36.64,36.96,1111335
XYL,2016-07-05,44.79,44.94,44.59,44.84,1519299
YUM,2016-07-05,83.3,83.91,82.9,83.04,2541104
ZBH,2016-07-05,120.59,120.6187,119.22,119.95,1189373
ZION,2016-07-05,24.47,24.515,23.02,23.44,7121685
ZTS,2016-07-05,47.18,47.63,46.835,47.5,2655385
AAL,2016-07-06,27.76,28.4,27.12,28.35,18757538
AAPL,2016-07-06,94.6,95.66,94.37,95.53,30949090
AAP,2016-07-06,161.06,161.94,160.4,161.45,1162018
ABBV,2016-07-06,61.84,63.76,61.8,63.37,9202151
ABC,2016-07-06,79.94,81.55,79.595,81.19,2457714
ABT,2016-07-06,39.27,40.88,39.25,40.83,13177175
ACN,2016-07-06,112.63,113.52,111.96,113.52,2667246
ADBE,2016-07-06,94.53,95.48,94.0618,95.18,1490514
ADI,2016-07-06,55.15,55.6,54.55,55.46,1434020
ADM,2016-07-06,41.67,42.23,41.21,42.12,5464706
ADP,2016-07-06,93.43,93.625,92.68,93.42,2299435
ADSK,2016-07-06,52.52,53.09,51.89,52.96,1115396
ADS,2016-07-06,192.7,197.11,191.59,195.61,1137204
AEE,2016-07-06,53.76,53.91,53.09,53.77,2390564
AEP,2016-07-06,70.81,71.32,70.43,71.27,2990387
AES,2016-07-06,12.13,12.25,12.025,12.23,4760601
AET,2016-07-06,119.24,121.14,119.09,120.24,1906143
AFL,2016-07-06,71.27,72.215,71.18,72.21,2291282
AGN,2016-07-06,234.32,237.6841,233.15,236.98,2352559
AIG,2016-07-06,50.94,51.29,50.2,51.26,8320218
AIV,2016-07-06,45.1,45.42,44.78,45.26,1600878
AIZ,2016-07-06,85.2,85.87,84.79,85.4,539413
AJG,2016-07-06,47.16,47.93,47.15,47.87,1343441
AKAM,2016-07-06,54.18,55.03,53.72,54.96,1443457
ALB,2016-07-06,79.39,80.9599,78.81,80.86,1341121
ALGN,2016-07-06,80.71,81.9,80.5001,81.25,1005044
ALK,2016-07-06,57.87,58.585,56.45,58.54,2203467
ALLE,2016-07-06,67.93,68.62,67.46,68.26,980822
ALL,2016-07-06,69.12,69.68,69.05,69.46,2210319
ALXN,2016-07-06,117.27,121.63,116.4,121.12,2723458
AMAT,2016-07-06,23.62,24.02,23.52,24,9625834
AMD,2016-07-06,4.91,5.11,4.9,5.04,19392887
AME,2016-07-06,45.06,45.1,44.49,44.94,2228823
AMGN,2016-07-06,153.44,156.82,152.95,156.05,3833950
AMG,2016-07-06,132.77,133.36,131.02,132.45,1333542
AMP,2016-07-06,86.15,87.44,84.93,87.33,969176
AMT,2016-07-06,113.48,113.5199,111.62,112.4,2411598
AMZN,2016-07-06,725.71,737.77,722.58,737.61,3938249
ANDV,2016-07-06,74.42,74.42,69.49,71.16,4164889
ANSS,2016-07-06,88.4,89.45,88.3,89.26,333788
ANTM,2016-07-06,130.27,132.79,129.84,132.12,1707065
AON,2016-07-06,107.64,108.38,107.33,108.09,904133
AOS,2016-07-06,43.155,43.67,43.005,43.61,1155194
APA,2016-07-06,54.39,55.47,54.18,55.3,2420512
APC,2016-07-06,53.11,55.25,53.07,55.19,4432612
APD,2016-07-06,138.38,139.49,137.3101,139.36,845429
APH,2016-07-06,55.61,56.06,55.36,56.04,1381443
ARE,2016-07-06,104.57,105.395,104.3,105.33,364904
ARNC,2016-07-06,27.48,27.75,27.09,27.57,8188080
ATVI,2016-07-06,39.78,40.59,39.53,40.51,9232698
AVB,2016-07-06,182.47,183.26,180.895,181.88,731603
AVGO,2016-07-06,149.36,151.27,147.16,150.63,2060327
AVY,2016-07-06,71.12,72.14,70.81,71.82,1097216
AWK,2016-07-06,83.9,84.41,83.03,84.07,1790210
AXP,2016-07-06,58.75,59.73,58.25,59.48,5484424
AYI,2016-07-06,246.44,251.45,244.98,251.24,277666
AZO,2016-07-06,803,810.7499,802.095,805.56,235707
A,2016-07-06,43.65,44.55,43.36,44.47,2312133
BAC,2016-07-06,12.52,12.92,12.45,12.86,94983303
BAX,2016-07-06,45.23,46.11,44.99,45.99,4877019
BA,2016-07-06,127.25,127.31,123.96,126.96,3981674
BBT,2016-07-06,33.91,34.5,33.72,34.46,3509197
BBY,2016-07-06,30.14,30.64,29.79,30.63,4961287
BDX,2016-07-06,170.21,172.38,169.72,172.07,1146264
BEN,2016-07-06,31.89,32.545,31.585,32.53,2986794
BF.B,2016-07-06,48.495,48.9625,48.17,48.515,1154580
BIIB,2016-07-06,241.64,247.89,240.71,247.48,1750938
BK,2016-07-06,36.78,37.4,36.5,37.31,8480249
BLK,2016-07-06,332.5,338.2,329.58,336.11,708120
BLL,2016-07-06,35.045,35.27,34.6225,35.165,14695344
BMY,2016-07-06,74.01,74.06,72.87,73.86,6517612
BRK.B,2016-07-06,141.9,142.64,140.95,142.51,2804736
BSX,2016-07-06,23.21,23.69,23.16,23.67,12576748
BWA,2016-07-06,28.1,28.84,27.63,28.68,3635453
BXP,2016-07-06,133.06,133.47,131.4,131.48,968680
CAG,2016-07-06,47.58,47.76,47.47,47.5,4748922
CAH,2016-07-06,78.18,80.47,77.77,79.99,2853019
CAT,2016-07-06,74.59,74.87,73.46,74.83,3740499
CA,2016-07-06,32.75,33.05,32.445,32.99,2717097
CBG,2016-07-06,24.32,24.82,24.15,24.75,4824059
CBOE,2016-07-06,67.41,67.74,66.84,66.9,540108
CBS,2016-07-06,54.46,55.16,54.14,55.09,3220192
CB,2016-07-06,128.55,129.52,128.07,129.34,1456580
CCI,2016-07-06,102.38,102.82,101.23,101.92,2439552
CCL,2016-07-06,43.5,43.77,43.06,43.18,6195551
CDNS,2016-07-06,24.34,24.51,24.19,24.44,2634174
CELG,2016-07-06,100.25,104.94,100.13,104.6,7347983
CERN,2016-07-06,58.11,58.89,57.59,58.79,1862451
CFG,2016-07-06,18.65,19.01,18.58,18.99,7896005
CF,2016-07-06,23.32,23.78,22.75,23.75,4798338
CHD,2016-07-06,51.645,51.695,50.545,50.655,2176444
CHK,2016-07-06,4.26,4.35,4.22,4.35,24467420
CHRW,2016-07-06,75.03,75.69,74.38,74.8,965289
CHTR,2016-07-06,231,232.99,229.01,232.78,1312965
CINF,2016-07-06,74.31,75.23,74.18,75.02,622297
CI,2016-07-06,126.58,129.2597,125.335,128.3,1584881
CLX,2016-07-06,140.21,140.47,137.72,138.21,1269053
CL,2016-07-06,73.32,73.45,72.78,73.28,2568609
CMA,2016-07-06,38.68,39.85,38.39,39.81,1741395
CMCSA,2016-07-06,32.515,32.6,32.34,32.55,21475726
CME,2016-07-06,97.95,98.42,97.61,98.12,1174652
CMG,2016-07-06,393.85,402.06,393.85,401.05,786152
CMI,2016-07-06,109.2,110.69,107.51,110.61,1704994
CMS,2016-07-06,46.11,46.19,45.675,46.17,2536616
CNC,2016-07-06,69.38,70.19,68.79,69.43,1846595
CNP,2016-07-06,24,24.11,23.785,24.05,5879797
COF,2016-07-06,60.25,61.3,59.66,61.28,2840244
COG,2016-07-06,25.28,25.865,25.13,25.84,3299902
COL,2016-07-06,82.47,82.8,81.35,82.73,938977
COO,2016-07-06,176.33,179.97,176.03,177.67,675671
COP,2016-07-06,41.55,42.03,41.17,41.9,7023872
COST,2016-07-06,155.2,156.55,154.67,156.01,2133816
COTY,2016-07-06,26.18,26.32,25.81,26.2,1128084
CPB,2016-07-06,67.04,67.89,67.04,67.56,3042115
CRM,2016-07-06,78.48,78.73,77.73,78.5,4121188
CSCO,2016-07-06,28.45,28.77,28.17,28.72,24844038
CSRA,2016-07-06,23.1,23.82,22.97,23.62,1150596
CSX,2016-07-06,25.5,25.98,25.3301,25.97,5281506
CTAS,2016-07-06,98.64,99.69,98.57,99.3,685601
CTL,2016-07-06,28.91,29.51,28.6401,29.5,4360032
CTSH,2016-07-06,55.98,56.84,55.415,56.77,5234806
CTXS,2016-07-06,78.8,79.78,78.57,79.57,1112722
CVS,2016-07-06,94.85,96.14,94.72,96.06,5637513
CVX,2016-07-06,103.26,104.6,102.46,104.58,6166864
CXO,2016-07-06,116.45,118.63,115.405,118.33,1524887
C,2016-07-06,40.15,41.08,40.03,41.06,27713900
DAL,2016-07-06,34.96,35.61,34.075,35.58,14539966
DE,2016-07-06,79.05,79.49,78.25,79.47,2387270
DFS,2016-07-06,51.89,53.09,51.67,52.88,2973424
DGX,2016-07-06,80.91,81.4,80.27,81.19,1496183
DG,2016-07-06,93.67,94.68,93.67,94.51,1940836
DHI,2016-07-06,31.51,32.72,31.48,32.71,6325738
DHR,2016-07-06,80.25,81.05,79.73,80.62,9547345
DISCA,2016-07-06,24.62,25.12,24.44,25.1,3318155
DISCK,2016-07-06,23.37,23.95,23.22,23.9,2475090
DISH,2016-07-06,50.06,51.405,49.93,51.33,2303299
DIS,2016-07-06,97,98.52,96.76,98.46,6223292
DLR,2016-07-06,111.23,113.21,111.07,112.1,2034238
DLTR,2016-07-06,94.96,95.28,94,94.86,1646183
DOV,2016-07-06,66.8,67.34,66.3,67.23,2173671
DPS,2016-07-06,97.52,98.14,96.48,97.74,1592937
DRE,2016-07-06,26.57,26.7,26.45,26.68,2179212
DRI,2016-07-06,61.6,62.58,61.52,62.23,2727535
DTE,2016-07-06,100.14,100.45,99.335,99.95,1038494
DUK,2016-07-06,86.86,87.31,86.2901,87.23,3785900
DVA,2016-07-06,76.45,76.805,76.06,76.68,1080473
DVN,2016-07-06,35.83,37.02,35.68,36.98,6966460
D,2016-07-06,78.45,78.97,78.04,78.92,2949078
EA,2016-07-06,75.42,77.15,75.01,76.74,2275524
EBAY,2016-07-06,23.71,23.85,23.3,23.83,9509946
ECL,2016-07-06,117.24,118.17,117.1232,117.8,888121
ED,2016-07-06,81.22,81.6399,80.53,81.55,1783748
EFX,2016-07-06,128.64,130.28,128.19,130.04,579634
EIX,2016-07-06,78.35,78.72,77.57,78.4,2471926
EL,2016-07-06,90.74,91.28,90.31,91.03,1535963
EMN,2016-07-06,65.32,66.12,64.19,66.08,2704633
EMR,2016-07-06,51.73,51.86,50.5501,51.67,2743970
EOG,2016-07-06,82.03,83.11,81.86,82.76,2207321
EQIX,2016-07-06,384.31,388.26,379.59,387.44,627233
EQR,2016-07-06,69.61,69.82,68.49,69.22,2586712
EQT,2016-07-06,76.87,77.58,76.325,77.38,1585039
ESRX,2016-07-06,75.56,76.815,75.0001,76.21,3545683
ESS,2016-07-06,230.54,231.91,228.98,230.06,360914
ES,2016-07-06,60.3,60.44,59.68,60.24,1425858
ETFC,2016-07-06,22.13,22.605,21.94,22.57,2926481
ETN,2016-07-06,58.71,59.46,58.275,59.45,3073660
ETR,2016-07-06,81.7,82.085,81.08,82.03,1109367
EW,2016-07-06,99.36,103.62,99.36,103.5,2160596
EXC,2016-07-06,36.22,36.68,35.995,36.63,5411747
EXPD,2016-07-06,49.05,49.275,48.41,48.97,1046997
EXPE,2016-07-06,105.35,106.79,104.44,106.2,1372240
EXR,2016-07-06,92.76,93.15,91.72,92.46,916106
FAST,2016-07-06,43.61,44.53,43.5,44.34,2866434
FBHS,2016-07-06,57.79,58.68,57.67,58.59,1153846
FB,2016-07-06,113.36,116.79,112.97,116.7,24337586
FCX,2016-07-06,10.45,10.9,10.27,10.89,29891349
FDX,2016-07-06,151.59,152.1,150,151.45,1876458
FE,2016-07-06,35.17,35.69,34.98,35.62,3982635
FFIV,2016-07-06,112.11,113.89,110.86,113.79,703232
FISV,2016-07-06,109.34,109.78,108.44,108.71,1416212
FIS,2016-07-06,74.22,74.64,73.84,74.25,2066919
FITB,2016-07-06,16.4,16.895,16.2607,16.77,7186374
FLIR,2016-07-06,30.95,31.4,30.88,31.34,654922
FLR,2016-07-06,48.33,49.64,48.27,49.5,1291966
FLS,2016-07-06,43.89,44.9,43.54,44.87,1833423
FL,2016-07-06,54.78,55.89,54.73,55.85,3067237
FMC,2016-07-06,44.46,44.56,43.26,44.16,2541408
FOXA,2016-07-06,26.56,26.795,26.21,26.74,9902018
FOX,2016-07-06,26.71,27.13,26.42,27.12,2479596
FRT,2016-07-06,167.44,168.76,166.91,168.44,576374
FTI,2016-07-06,25.63,25.98,25.342,25.92,2411823
FTV,2016-07-06,47.07,48.6,46.29,47.75,6706473
F,2016-07-06,12.32,12.58,12.21,12.57,35091212
GD,2016-07-06,138.14,140.03,136.71,139.89,1998702
GE,2016-07-06,31.27,31.8,31.265,31.74,32105905
GGP,2016-07-06,30.03,30.22,29.89,30.22,5246192
GILD,2016-07-06,83.64,85.91,83.33,85.73,9683817
GIS,2016-07-06,72.27,72.95,71.86,72.57,7086835
GLW,2016-07-06,19.86,20.14,19.78,20.11,3701012
GM,2016-07-06,28,28.41,27.52,28.4,14631429
GOOGL,2016-07-06,699.84,713,699,708.97,1445126
GOOG,2016-07-06,689.98,701.68,689.09,697.77,1411925
GPC,2016-07-06,101.63,103.99,101.21,103.26,1306955
GPN,2016-07-06,71.37,72.16,71.21,72.06,1099068
GPS,2016-07-06,21.22,21.85,21,21.79,11881216
GRMN,2016-07-06,41.87,42.05,41.355,42.02,848725
GS,2016-07-06,142.94,145.9399,142.6241,145.58,2941759
GT,2016-07-06,24.84,25.27,24.306,25.25,3430518
GWW,2016-07-06,224.28,225.54,220.11,223.5,943355
HAL,2016-07-06,43.36,43.71,42.95,43.65,8205997
HAS,2016-07-06,82.26,83.2,82.14,83.01,3448630
HBAN,2016-07-06,8.42,8.58,8.23,8.52,16886809
HBI,2016-07-06,24.94,25.645,24.89,25.53,4152347
HCA,2016-07-06,75.91,76.68,75.13,76.17,2269617
HCN,2016-07-06,76.46,76.73,75.895,76.39,2364533
HCP,2016-07-06,35.62,35.77,35.12,35.53,2768503
HD,2016-07-06,129.2,131.61,129.03,131.57,4933160
HES,2016-07-06,56.54,56.96,55.86,56.88,3065108
HIG,2016-07-06,42.79,42.97,42.32,42.73,3817055
HII,2016-07-06,170.49,173.19,169.04,172.4,378156
HOG,2016-07-06,47.6,47.89,46.4125,47.49,8283310
HOLX,2016-07-06,34.38,34.74,34.21,34.7,2233704
HON,2016-07-06,115.48,116.86,114.41,116.82,3098165
HPE,2016-07-06,18,18.43,17.92,18.4,7264492
HPQ,2016-07-06,12.26,12.62,12.04,12.6,12005050
HP,2016-07-06,64.92,65.445,63.92,65.02,1702657
HRB,2016-07-06,23,23.4,22.84,23.39,2895178
HRL,2016-07-06,36.61,37.38,36.53,36.63,3829532
HRS,2016-07-06,81.38,82.59,80.78,82.44,822137
HSIC,2016-07-06,88.445,89.215,88,89.07,656636
HST,2016-07-06,15.98,16.265,15.79,16.26,7110677
HSY,2016-07-06,110.94,111.68,108.7,109.29,4177271
HUM,2016-07-06,176.49,181.49,176.37,179.98,1964861
IBM,2016-07-06,151.85,152.41,149.92,152.37,2569393
ICE,2016-07-06,50.636,51.038,50.446,50.976,3859160
IDXX,2016-07-06,93.5,93.7,92.72,93.57,502925
IFF,2016-07-06,125.45,127.08,125.14,126.99,604336
ILMN,2016-07-06,137.67,141.18,136.06,140.79,1098532
INCY,2016-07-06,80,83.45,79.51,82.48,1102638
INFO,2016-07-06,32.21,32.69,32.14,32.22,1172178
INTC,2016-07-06,32.8,33,32.38,32.97,21070217
INTU,2016-07-06,112.04,113.33,111.87,113.28,1328628
IPG,2016-07-06,22.82,23.11,22.695,23.09,2835593
IP,2016-07-06,41.69,42,41.08,41.96,3467402
IQV,2016-07-06,66.88,68.37,66.85,68.31,1851527
IRM,2016-07-06,40.32,40.61,39.685,40,2164306
IR,2016-07-06,62.77,64.07,62.46,64.06,2304974
ISRG,2016-07-06,221.6698,224.5798,221.0031,223.4798,878220
ITW,2016-07-06,103.45,105.265,103.075,105.17,1811238
IT,2016-07-06,96.8,97.59,95.97,97.59,698867
IVZ,2016-07-06,24.51,25.05,24.34,24.99,4403255
JBHT,2016-07-06,80.5,81.7,79.35,81.69,798119
JCI,2016-07-06,43.3403,43.5707,42.7958,43.5183,3560866
JEC,2016-07-06,48.57,49.81,48.26,49.78,1022080
JNJ,2016-07-06,121.93,122.66,121.54,122.64,9332366
JNPR,2016-07-06,21.62,21.97,21.18,21.92,3816201
JPM,2016-07-06,59.01,60.29,58.76,60.19,20429800
JWN,2016-07-06,37.29,38.41,36.82,38.33,3656254
KEY,2016-07-06,10.55,10.85,10.38,10.8,16081699
KHC,2016-07-06,88.65,89.765,88.25,89.74,3331672
KIM,2016-07-06,31.61,31.8,31.35,31.51,4014462
KLAC,2016-07-06,71.96,72.34,71.51,72.26,1895486
KMB,2016-07-06,137.78,137.8,135.9,136.75,1984370
KMI,2016-07-06,18.16,18.31,17.95,18.29,16009780
KMX,2016-07-06,48.21,50.59,48.21,50.45,5203662
KORS,2016-07-06,49,49.02,48,48.54,4745701
KO,2016-07-06,45.5,45.55,44.915,45.27,10902573
KR,2016-07-06,37.31,37.65,37.28,37.58,9419287
KSS,2016-07-06,36.58,38.22,35.94,37.76,9074662
KSU,2016-07-06,87.14,88.515,86.52,88.41,1208348
K,2016-07-06,82.17,82.89,81.99,82.48,2938242
LB,2016-07-06,66.71,68.51,66.48,68.47,2367685
LEG,2016-07-06,50.14,51.18,49.97,51.12,998540
LEN,2016-07-06,45.1569,46.1176,45.049,46.098,3423700
LH,2016-07-06,130.57,132.19,130.26,131.97,801832
LKQ,2016-07-06,31.48,31.95,31.41,31.76,3830794
LLL,2016-07-06,147.54,150.77,146.61,150.28,970994
LLY,2016-07-06,79.32,80.4,79.1,80.02,4669765
LMT,2016-07-06,250.95,251.32,247.88,250.08,1387397
LNC,2016-07-06,36.61,37.63,36,37.62,3957161
LNT,2016-07-06,40.91,40.99,40.42,40.78,2133678
LOW,2016-07-06,79.4,80.11,79.34,80.09,4372814
LRCX,2016-07-06,81.5,82.17,80.68,81.96,1981436
LUK,2016-07-06,16.71,17.25,16.53,17.24,2458246
LUV,2016-07-06,38.68,39.16,38.15,39.13,5409520
LYB,2016-07-06,72.71,73.14,71.48,73.11,4557770
L,2016-07-06,39.78,40.16,39.67,40.13,1319375
MAA,2016-07-06,109.11,110.01,108.76,109.67,543852
MAC,2016-07-06,86.45,86.7,86.08,86.4,1203757
MAR,2016-07-06,66.7,67.95,66.31,67.85,2899572
MAS,2016-07-06,30.38,30.93,30.31,30.92,2817936
MAT,2016-07-06,31.52,32.15,31.37,32.13,3242100
MA,2016-07-06,87.16,87.58,86.65,86.83,9412831
MCD,2016-07-06,119.29,120.96,119,120.63,5102758
MCHP,2016-07-06,49.6,49.72,48.97,49.49,2513594
MCK,2016-07-06,186.9,192.11,185.43,191.88,2095594
MCO,2016-07-06,92.25,93.15,90.98,92.97,1300769
MDLZ,2016-07-06,44.72,45.335,44.685,45.2,6838563
MDT,2016-07-06,86.47,87.55,86.356,87.45,5075933
MET,2016-07-06,37.61,38.385,36.99,38.35,10967745
MGM,2016-07-06,22.38,22.96,22.33,22.95,5352418
MHK,2016-07-06,185.48,188.56,183.895,188.43,462391
MKC,2016-07-06,106.48,107.34,106.18,106.68,1263030
MLM,2016-07-06,186.45,195.48,186.22,194.92,923557
MMC,2016-07-06,67.19,67.4,66.825,67.12,5602126
MMM,2016-07-06,175.2,175.47,174.06,175.16,2383286
MNST,2016-07-06,53.5633,53.9066,53.3499,53.7533,3680766
MON,2016-07-06,99.84,101.26,99.39,99.4,3463924
MOS,2016-07-06,25.44,25.48,24.45,25.23,4557780
MO,2016-07-06,69.57,70,69.2,69.72,6665550
MPC,2016-07-06,38.56,38.58,35.94,36.5,10528779
MRK,2016-07-06,58.27,59.27,58.07,59.16,14327651
MRO,2016-07-06,14.56,15,14.425,14.84,15754792
MSFT,2016-07-06,50.78,51.54,50.39,51.38,28167461
MSI,2016-07-06,64.42,65.35,64.05,65.3,2213022
MS,2016-07-06,24.73,25.23,24.57,25.15,14164987
MTB,2016-07-06,112.09,113.52,111.13,113.42,866720
MTD,2016-07-06,359.83,367.85,357.57,366.61,133674
MU,2016-07-06,11.76,11.85,11.5,11.73,35747849
MYL,2016-07-06,42.64,43.6,41.99,43.54,3764035
M,2016-07-06,32.93,33.7,32.67,33.61,5912604
NAVI,2016-07-06,11.71,11.83,11.53,11.81,2412984
NBL,2016-07-06,35.57,36.27,35.43,36.24,3094261
NCLH,2016-07-06,40.3,40.74,39.8,40.3,1978616
NDAQ,2016-07-06,64.64,64.91,64.34,64.74,733420
NEE,2016-07-06,130.67,131.98,129.47,130.89,2497929
NEM,2016-07-06,41.02,41.46,40.52,41.42,10745090
NFLX,2016-07-06,95.03,96,93.55,94.6,16301211
NFX,2016-07-06,43.15,43.68,42.24,43.32,4854201
NI,2016-07-06,26.59,26.88,26.5,26.65,2987889
NKE,2016-07-06,54.88,55.81,54.82,55.8,7863399
NLSN,2016-07-06,51.59,52.28,51.1,52.18,3141669
NOC,2016-07-06,221.65,222.07,220.27,221.73,851529
NOV,2016-07-06,31.79,31.82,30.67,31.46,5935852
NRG,2016-07-06,14.4,14.705,14.32,14.63,2517166
NSC,2016-07-06,83.83,85.26,83.3,84.95,1838970
NTAP,2016-07-06,23.38,23.63,23.08,23.61,2388473
NTRS,2016-07-06,62.77,63.53,61.86,63.47,1329928
NUE,2016-07-06,49.23,51.11,49.16,51.08,4712304
NVDA,2016-07-06,47.02,47.925,46.78,47.65,6827594
NWL,2016-07-06,47.76,48.2,47.07,48.17,5170130
NWSA,2016-07-06,11.19,11.265,11.05,11.23,3704454
NWS,2016-07-06,11.64,11.7,11.5,11.675,1272671
OKE,2016-07-06,46.98,47.45,46,47.41,3338362
OMC,2016-07-06,82.24,83.2,79.94,81.42,1812318
ORCL,2016-07-06,40.2,40.57,40.02,40.53,12124296
ORLY,2016-07-06,274.98,277.48,274.89,277.38,620541
OXY,2016-07-06,75.22,75.56,74.68,75.45,3358286
O,2016-07-06,71.29,71.92,70.76,71.21,1806540
PAYX,2016-07-06,60.99,61,60.19,60.84,3998094
PBCT,2016-07-06,14.35,14.54,14.22,14.54,4341712
PCAR,2016-07-06,50.16,50.84,49.345,50.79,2394290
PCG,2016-07-06,64.86,65.43,64.5,65.39,5048899
PCLN,2016-07-06,1269.86,1294.43,1260,1292.04,562266
PDCO,2016-07-06,48.3,49.16,47.512,49.06,1391136
PEG,2016-07-06,46.58,46.79,46.28,46.75,2737773
PEP,2016-07-06,106.59,106.73,105.63,105.92,6126516
PFE,2016-07-06,35.82,35.9,35.38,35.86,25832015
PFG,2016-07-06,39.05,39.92,38.84,39.89,1323678
PGR,2016-07-06,32.97,33.135,32.857,33.11,2196009
PG,2016-07-06,85.37,85.5,84.74,85.03,8356546
PHM,2016-07-06,19.19,19.66,19.08,19.66,4253489
PH,2016-07-06,106.85,108.56,105,108.39,1862357
PKG,2016-07-06,65.44,68.48,65.12,68.48,1648961
PKI,2016-07-06,51.94,52.565,51.825,52.45,974859
PLD,2016-07-06,49.4,49.62,48.9,49.37,3069622
PM,2016-07-06,102.3,102.83,101.1923,102.36,4240509
PNC,2016-07-06,78.35,79.78,77.86,79.38,2921746
PNR,2016-07-06,57.72,58.75,57.2,58.74,988456
PNW,2016-07-06,82.38,82.78,81.66,82.54,1246112
PPG,2016-07-06,102.2,103.02,101.715,102.97,1451539
PPL,2016-07-06,37.61,37.69,36.85,37.3,6336141
PRGO,2016-07-06,90.65,93.09,90.26,92.84,1663154
PRU,2016-07-06,68.13,69.18,67.51,69.14,2368284
PSA,2016-07-06,259.33,260.83,257.31,258.13,946161
PSX,2016-07-06,77.26,77.33,74.84,76.37,5344944
PVH,2016-07-06,92.16,94.57,91.31,94.55,1067236
PWR,2016-07-06,22.92,23.5,22.8,23.46,2226264
PXD,2016-07-06,151.01,152,149.23,151.55,2316275
PX,2016-07-06,113.5,113.51,110.12,111.83,1389166
PYPL,2016-07-06,35.94,36.17,35.715,35.93,7821280
QCOM,2016-07-06,51.57,52.53,51.16,52.37,7740722
QRVO,2016-07-06,51.49,52.68,50.45,52.57,1263098
RCL,2016-07-06,66.73,67.14,65.94,66.4,2472318
REGN,2016-07-06,357.9,372.44,355.61,371.57,1031214
REG,2016-07-06,84.88,85.35,84.45,84.5,561676
RE,2016-07-06,179.27,180.805,178.31,180.77,296074
RF,2016-07-06,7.95,8.2,7.8,8.19,26737245
RHI,2016-07-06,36.9,37.485,36.71,37.34,960259
RHT,2016-07-06,71.04,72.367,70.73,72.18,1617567
RJF,2016-07-06,46.57,47.97,46.3,47.88,1204255
RL,2016-07-06,87.8,90.21,87.2601,90.16,1041492
RMD,2016-07-06,63.42,64.18,63.42,63.91,1052509
ROK,2016-07-06,112.35,112.975,110.89,112.85,1057417
ROP,2016-07-06,166.6,167.07,165.055,166.74,478447
ROST,2016-07-06,56.34,56.8,55.99,56.79,2822324
RRC,2016-07-06,41.97,43.32,41.68,43.02,3290959
RSG,2016-07-06,51.86,52.51,51.41,52.3,2049408
RTN,2016-07-06,136.58,138.13,136.2,138.05,2256290
SBAC,2016-07-06,108.4,109.65,107.58,109.65,741546
SBUX,2016-07-06,56.52,57.11,56.32,56.75,8474188
SCG,2016-07-06,76,76.31,75.2,76.12,1952916
SCHW,2016-07-06,24.12,24.79,23.825,24.67,12349538
SEE,2016-07-06,45.06,45.9197,44.67,45.81,1380363
SHW,2016-07-06,292.81,300.48,292.22,299.79,1006739
SIG,2016-07-06,80.83,82.54,80.28,82.08,1632377
SJM,2016-07-06,152.15,153.36,152.08,153.05,1408648
SLB,2016-07-06,77.43,78.11,76.83,78.06,4562841
SLG,2016-07-06,103.42,103.71,102.82,103.32,406393
SNA,2016-07-06,154.59,156.57,154.465,156.34,549092
SNI,2016-07-06,61.63,62.53,61.145,62.26,1248847
SNPS,2016-07-06,53.19,53.76,53.02,53.74,951308
SO,2016-07-06,54.35,54.485,53.93,54.44,5605562
SPGI,2016-07-06,105.15,106.89,104.75,106.78,1155886
SPG,2016-07-06,219.68,220.33,216.8,217.54,1397217
SRCL,2016-07-06,102.47,102.928,101.31,102.82,439779
SRE,2016-07-06,113.76,114.66,113.38,114.5,1723509
STI,2016-07-06,39.07,40.33,38.7501,40.18,5226759
STT,2016-07-06,52.05,52.19,51.22,52.12,3997466
STX,2016-07-06,22.35,23.64,22.09,23.52,6386761
STZ,2016-07-06,165.68,166.95,165.03,165.34,1767590
SWKS,2016-07-06,58.25,59.26,57.19,59.16,3848006
SWK,2016-07-06,110.69,112.17,110.44,112.1,894324
SYF,2016-07-06,24.85,25.46,24.83,25.31,6206643
SYK,2016-07-06,120.58,121.42,120.32,121.09,1499467
SYMC,2016-07-06,20.22,20.44,20.04,20.38,6038922
SYY,2016-07-06,51.14,51.37,50.93,51.27,4877175
TAP,2016-07-06,99.8,101.53,99.1,101.27,1416190
TDG,2016-07-06,258.5,262.71,258.24,262.32,277245
TEL,2016-07-06,55.47,55.72,54.78,55.52,1641480
TGT,2016-07-06,69.54,70.54,69.445,70.51,3907771
TIF,2016-07-06,59.22,59.78,58.74,59.69,2842722
TJX,2016-07-06,76.58,77.66,76.355,77.61,3192274
TMK,2016-07-06,60.07,60.67,59.25,60.56,664263
TMO,2016-07-06,146.4,149.38,145.75,149.11,1869359
TPR,2016-07-06,39.93,40.08,39.19,40.02,4786797
TRIP,2016-07-06,63.88,65.12,63.81,64.98,1512486
TROW,2016-07-06,71.35,72.11,70.61,71.96,1245138
TRV,2016-07-06,118.38,118.97,118.045,118.76,1360410
TSCO,2016-07-06,91.44,92.49,91.43,92.4,1004831
TSN,2016-07-06,66.95,68.1,66.8,67.66,4517292
TSS,2016-07-06,52.4,52.61,52.21,52.57,881590
TWX,2016-07-06,73.46,74.57,72.88,74.54,3602793
TXN,2016-07-06,60.99,61.3499,60.46,61.06,6064059
TXT,2016-07-06,35.69,35.797,35.06,35.77,1998367
T,2016-07-06,42.98,43.1,42.44,43.1,26454246
UAA,2016-07-06,39.07,39.91,38.8601,39.85,2827632
UAL,2016-07-06,39.14,39.41,37.64,39.31,8217758
UA,2016-07-06,35.345,36.27,35.26,36.26,558456
UDR,2016-07-06,37.29,37.41,37.095,37.27,1556373
UHS,2016-07-06,132.2,133.71,130.82,133.31,968278
ULTA,2016-07-06,244.57,248.42,244.3101,247.77,758495
UNH,2016-07-06,140.98,142.96,140.97,142.38,4083326
UNM,2016-07-06,30.09,30.65,29.79,30.63,3359248
UNP,2016-07-06,86.59,87.52,86.01,87.44,3740501
UPS,2016-07-06,108.31,108.49,106.68,107.72,3267501
URI,2016-07-06,62.81,63.86,61.92,63.66,1897498
USB,2016-07-06,38.73,39.32,38.63,39.2,6255745
UTX,2016-07-06,100.55,101.49,99.31,101.38,5227517
VAR,2016-07-06,80.73,82.94,80.73,82.74,657053
VFC,2016-07-06,61.61,62.62,60.57,62.2,2236479
VIAB,2016-07-06,40.79,41.42,40.25,41.38,3246122
VLO,2016-07-06,49.57,49.74,47.38,48.66,11096154
VMC,2016-07-06,119,121.825,119,121.62,911998
VNO,2016-07-06,100.16,100.3,99.16,99.23,1025374
VRSK,2016-07-06,81.26,81.76,80.74,81.66,545139
VRSN,2016-07-06,83.63,83.79,82.4,82.98,894068
VRTX,2016-07-06,86.16,89.9,85.9175,89.66,1705293
VTR,2016-07-06,72.63,73.35,72.57,73.14,6947801
VZ,2016-07-06,56.21,56.33,55.45,56.26,15761470
V,2016-07-06,74.12,74.75,73.83,74.06,11263807
WAT,2016-07-06,141.11,142.84,141.11,142.65,403132
WBA,2016-07-06,82.15,82.8399,80.58,81.55,10537783
WDC,2016-07-06,44.38,45.56,43.52,45.46,4268631
WEC,2016-07-06,65.72,65.82,65,65.65,2533613
WFC,2016-07-06,45.89,46.66,45.7,46.65,19024127
WHR,2016-07-06,163.42,166.6,162.7,166.42,846156
WLTW,2016-07-06,123.32,124.99,122.66,124.87,750132
WMB,2016-07-06,20,20.44,19.78,20.44,13480998
WMT,2016-07-06,73.26,73.98,73.17,73.82,11062733
WM,2016-07-06,67.15,67.37,66.25,67.21,2866453
WRK,2016-07-06,36.99,37.47,36.33,37.42,2601379
WU,2016-07-06,19,19.19,18.97,19.18,2025086
WYNN,2016-07-06,88.56,90.07,87.26,89.93,2133682
WYN,2016-07-06,69.67,70.45,69.1,70.43,1270812
WY,2016-07-06,29.52,30.145,29.515,30.12,4701530
XEC,2016-07-06,115.3,117.04,114.52,116.47,904295
XEL,2016-07-06,45.17,45.42,44.9,45.33,3545121
XLNX,2016-07-06,45.35,45.545,44.95,45.48,1738568
XL,2016-07-06,32.03,32.66,31.99,32.59,2005114
XOM,2016-07-06,93.35,94.12,92.44,94.09,13144408
XRAY,2016-07-06,62,62.87,61.55,62.74,1630419
XRX,2016-07-06,36.64,37.36,36.12,37.28,1226360
XYL,2016-07-06,44.75,45.58,44.44,45.58,1486988
YUM,2016-07-06,83.47,84.32,82.97,84.17,3107934
ZBH,2016-07-06,119.82,121.87,119.33,121.78,1837830
ZION,2016-07-06,23.29,23.99,23.02,23.99,5310937
ZTS,2016-07-06,47.21,48.14,47.01,48.09,3451627
AAL,2016-07-07,28.39,29.47,28.31,29.4,11779807
AAPL,2016-07-07,95.7,96.5,95.62,95.94,25139558
AAP,2016-07-07,161.54,162.6075,160.05,161.13,672446
ABBV,2016-07-07,63.6,63.75,63.21,63.43,7081909
ABC,2016-07-07,81.09,81.53,80.53,80.99,2508864
ABT,2016-07-07,40.83,41.57,40.8,41.36,17624412
ACN,2016-07-07,113.51,113.9,112.51,112.7,2050523
ADBE,2016-07-07,95.01,95.51,94.54,95.14,1576636
ADI,2016-07-07,55.49,56.36,55.29,55.95,1382024
ADM,2016-07-07,42.25,42.85,41.9,42.12,2600433
ADP,2016-07-07,93.17,93.68,92.87,93.5,1734868
ADSK,2016-07-07,53.13,53.6,52.9375,53.53,1143763
ADS,2016-07-07,195.68,199.91,195.41,197.23,968969
AEE,2016-07-07,53.63,53.63,52.47,52.65,2643255
AEP,2016-07-07,70.96,70.98,70.12,70.28,2989803
AES,2016-07-07,12.21,12.26,12,12.1,4849624
AET,2016-07-07,120.58,120.99,114.41,115.47,11070220
AFL,2016-07-07,72.15,72.16,71.02,71.42,1958020
AGN,2016-07-07,236.25,238.12,234.8001,238.01,1687191
AIG,2016-07-07,51.55,52.15,51.32,51.82,7622899
AIV,2016-07-07,45.16,45.16,44.52,44.89,906981
AIZ,2016-07-07,85.43,86.02,83.99,84.42,416030
AJG,2016-07-07,47.99,48.19,47.69,48,877198
AKAM,2016-07-07,55,55.385,54.675,54.94,989553
ALB,2016-07-07,81.18,82.2,80.88,81.32,865299
ALGN,2016-07-07,82.18,83.18,81.375,81.89,780622
ALK,2016-07-07,58.37,59.935,58.31,59.47,1229021
ALLE,2016-07-07,68.49,68.99,68.07,68.64,333146
ALL,2016-07-07,69.45,69.77,68.79,68.94,1928906
ALXN,2016-07-07,122.2,125.54,121.9,123.34,2812834
AMAT,2016-07-07,24.02,24.46,24,24.29,10056914
AMD,2016-07-07,5.07,5.1,4.94,5.02,15813768
AME,2016-07-07,45.17,45.52,44.97,45.36,1698880
AMGN,2016-07-07,155.86,156.76,155.25,156.59,2437062
AMG,2016-07-07,132.71,135.52,131.73,134.36,1022794
AMP,2016-07-07,87.5,88.845,87.25,88.08,1150683
AMT,2016-07-07,112.46,113.48,111.67,112.2,1994051
AMZN,2016-07-07,739.33,739.55,731.63,736.57,2945783
ANDV,2016-07-07,71.62,73.98,69.56,70.01,2986160
ANSS,2016-07-07,89.44,89.87,88.9823,89.68,303554
ANTM,2016-07-07,132.44,132.45,128.55,129.44,2008275
AON,2016-07-07,108.1,109.35,107.95,108.95,1027775
AOS,2016-07-07,43.745,43.995,43.55,43.74,787354
APA,2016-07-07,55.97,56.67,54.45,54.9,2323167
APC,2016-07-07,55.93,57.35,54.64,55.22,4874231
APD,2016-07-07,139.86,140.44,138.96,139.67,667947
APH,2016-07-07,56.04,56.71,55.95,56.11,1188054
ARE,2016-07-07,101.3,102,100.53,101.27,3589068
ARNC,2016-07-07,27.78,28.35,27.75,28.02,7390749
ATVI,2016-07-07,40.52,40.77,40.14,40.39,6273067
AVB,2016-07-07,181.68,181.93,179.45,180.85,554640
AVGO,2016-07-07,150.14,153,150.14,150.99,1924823
AVY,2016-07-07,71.97,72.81,71.67,72.17,790909
AWK,2016-07-07,83.7,83.85,82.33,82.58,2065033
AXP,2016-07-07,59.48,60.3299,59.38,59.81,5077371
AYI,2016-07-07,252.37,255,251.66,253.63,235486
AZO,2016-07-07,804.84,809.06,797.69,799.66,204083
A,2016-07-07,44.47,44.74,44.18,44.42,1861536
BAC,2016-07-07,12.865,13.11,12.84,13.01,101100345
BAX,2016-07-07,45.92,46.36,45.86,46.12,2485362
BA,2016-07-07,126.92,128.17,126.26,127.17,3050067
BBT,2016-07-07,34.46,35.07,34.41,34.77,3764562
BBY,2016-07-07,30.51,30.79,30.42,30.6,3290265
BDX,2016-07-07,171.89,173.24,171.61,173.17,859443
BEN,2016-07-07,32.5,33.07,32.31,32.6,3317886
BF.B,2016-07-07,48.73,48.87,48.515,48.545,1129404
BIIB,2016-07-07,247.24,249.66,245.2208,247.27,1140351
BK,2016-07-07,37.29,38.15,37.29,37.76,5705153
BLK,2016-07-07,335,337.5475,331.205,335.11,776563
BLL,2016-07-07,35.43,35.83,35.2125,35.41,5987608
BMY,2016-07-07,73.85,74.15,73.63,74.08,4056693
BRK.B,2016-07-07,142.38,143.04,141.19,141.91,2864267
BSX,2016-07-07,23.67,23.8,23.535,23.66,7007514
BWA,2016-07-07,28.86,29.77,28.82,29.42,1570991
BXP,2016-07-07,131.29,131.29,129.49,130.03,803437
CAG,2016-07-07,47.7,48.265,47.645,47.73,4073802
CAH,2016-07-07,79.08,80.18,78.68,79.44,3949624
CAT,2016-07-07,75.07,75.73,74.38,75.05,3080886
CA,2016-07-07,32.98,33.26,32.3,33.13,2329650
CBG,2016-07-07,24.76,25.08,24.45,24.62,3616462
CBOE,2016-07-07,66.76,67.36,66.49,66.88,341134
CBS,2016-07-07,55.27,56.11,55.14,56.11,3400849
CB,2016-07-07,129.22,129.7399,127.85,128.63,1410477
CCI,2016-07-07,101.8,102.12,101.1475,101.51,1909978
CCL,2016-07-07,43.64,44.37,43.55,43.82,4953545
CDNS,2016-07-07,24.47,24.67,24.42,24.58,1671264
CELG,2016-07-07,104.3,104.95,103.05,104.41,4136820
CERN,2016-07-07,58.73,59.73,58.0447,59.61,3551576
CFG,2016-07-07,18.99,19.44,18.99,19.42,8140393
CF,2016-07-07,23.91,24.32,23.3778,23.5,3029785
CHD,2016-07-07,50.715,50.82,50.215,50.33,1502012
CHK,2016-07-07,4.45,4.57,4.22,4.23,35198769
CHRW,2016-07-07,74.93,74.99,73.29,73.36,2736231
CHTR,2016-07-07,232.34,235.2,232.02,234.87,1164075
CINF,2016-07-07,75.52,75.52,74.64,74.97,533518
CI,2016-07-07,128.82,129.28,126.68,127,2082692
CLX,2016-07-07,138,138.29,136.84,137.52,1144712
CL,2016-07-07,73.28,73.71,73.08,73.4,2782297
CMA,2016-07-07,39.9,40.92,39.9,40.5,1855986
CMCSA,2016-07-07,32.4,33.21,32.375,33.13,30780208
CME,2016-07-07,98.14,98.79,97.29,98.15,1190420
CMG,2016-07-07,393.99,395.5628,386.1,390.78,1747843
CMI,2016-07-07,110.87,112.48,110.3,111.26,937565
CMS,2016-07-07,46.05,46.25,45.16,45.26,2427348
CNC,2016-07-07,69.43,70.02,68.67,69,1320101
CNP,2016-07-07,24,24.05,23.485,23.52,8357491
COF,2016-07-07,61.2,62.55,61.2,61.89,4644850
COG,2016-07-07,26.16,26.21,24.96,25.42,4924068
COL,2016-07-07,82.86,83.17,82.32,82.73,631299
COO,2016-07-07,178.38,180.066,177.81,178.5,331667
COP,2016-07-07,42.3,42.79,41.19,41.51,8827922
COST,2016-07-07,158.33,164.16,158,163.7,6497912
COTY,2016-07-07,26.38,26.5,26.08,26.44,740932
CPB,2016-07-07,67.78,67.78,66.66,66.83,1827205
CRM,2016-07-07,78.5,79.1,78.39,78.76,3085866
CSCO,2016-07-07,28.72,28.9,28.61,28.74,17395408
CSRA,2016-07-07,23.62,23.84,23.17,23.77,1182017
CSX,2016-07-07,25.91,26.24,25.8,25.88,4433206
CTAS,2016-07-07,99.34,99.698,98.395,98.76,455131
CTL,2016-07-07,29.53,29.75,29.185,29.38,3568819
CTSH,2016-07-07,56.84,57.47,56.61,56.84,2161202
CTXS,2016-07-07,79.55,81.08,79.15,80.69,1228618
CVS,2016-07-07,96.29,96.426,95.21,95.5,4199056
CVX,2016-07-07,104.89,105,102.1399,103.05,7707427
CXO,2016-07-07,120.01,120.33,115.12,115.83,1282819
C,2016-07-07,41.33,42.06,41.09,41.29,24585547
DAL,2016-07-07,35.54,36.48,35.5,36.37,8775767
DE,2016-07-07,79.65,80.17,79.04,79.37,2167512
DFS,2016-07-07,52.81,53.63,52.81,53.22,2889524
DGX,2016-07-07,81.19,81.69,80.97,81.23,1170638
DG,2016-07-07,94.1,94.45,93.45,93.78,1495184
DHI,2016-07-07,32.9,33.245,32.6,32.83,5287311
DHR,2016-07-07,81.09,81.26,80.04,80.7,4150913
DISCA,2016-07-07,25.15,25.51,25.09,25.41,3182677
DISCK,2016-07-07,23.98,24.33,23.9643,24.23,2550897
DISH,2016-07-07,51.32,52.04,50.5,51.26,1192054
DIS,2016-07-07,97.63,98.48,97.58,98.41,5146032
DLR,2016-07-07,111.89,112.05,108.59,109.04,2240189
DLTR,2016-07-07,94.63,94.8515,93.7,94.63,1005641
DOV,2016-07-07,67.94,69.65,67.7906,68.73,3419400
DPS,2016-07-07,98.03,98.4,96.84,97.01,915584
DRE,2016-07-07,26.66,26.66,26.18,26.39,1983836
DRI,2016-07-07,61.7,62.4597,61.678,62.07,2174647
DTE,2016-07-07,99.69,100.02,97.94,98.19,752425
DUK,2016-07-07,86.79,87.02,84.9401,85.29,4186596
DVA,2016-07-07,76.68,77.179,76.48,76.92,1150918
DVN,2016-07-07,37.54,38.39,36.35,36.81,7558863
D,2016-07-07,78.72,78.92,77.25,77.47,2572152
EA,2016-07-07,76.56,76.8297,76.02,76.62,1516876
EBAY,2016-07-07,23.92,24,23.75,23.93,10007152
ECL,2016-07-07,117.95,118.86,117.39,117.59,900062
ED,2016-07-07,81.27,81.35,79.72,79.99,2367230
EFX,2016-07-07,129.93,130.82,129.605,130.41,570990
EIX,2016-07-07,78.01,78.01,76.77,77.04,1418478
EL,2016-07-07,91,91.75,91,91.55,1111878
EMN,2016-07-07,66.41,67.51,66.22,66.99,1783612
EMR,2016-07-07,51.75,52.45,51.74,52.37,4177929
EOG,2016-07-07,83.83,83.86,81.12,81.61,2145773
EQIX,2016-07-07,387.34,387.83,381.8828,382.68,386179
EQR,2016-07-07,69.07,69.32,68.345,69.3,2037143
EQT,2016-07-07,78.36,78.74,76.6,76.83,1700991
ESRX,2016-07-07,76.18,77.08,76.08,76.55,2684148
ESS,2016-07-07,230.05,230.05,227.285,228.76,347274
ES,2016-07-07,60.18,60.23,59.08,59.35,1856421
ETFC,2016-07-07,22.59,23.14,22.59,23.05,3500873
ETN,2016-07-07,59.52,60.49,59.48,60.11,2689835
ETR,2016-07-07,81.9,82.01,80.17,80.5,1139043
EW,2016-07-07,103.5,105.28,103.1,103.75,2166412
EXC,2016-07-07,36.45,36.53,35.58,35.7,4205707
EXPD,2016-07-07,49.04,49.29,48.9399,49.26,854545
EXPE,2016-07-07,106.05,107.61,105.67,107.57,1240067
EXR,2016-07-07,92.1,92.29,90.76,92.04,780281
FAST,2016-07-07,44.42,44.96,44.31,44.72,2552103
FBHS,2016-07-07,58.57,58.84,58.34,58.78,1062039
FB,2016-07-07,116.63,116.97,115.36,115.85,16630201
FCX,2016-07-07,11.07,11.41,10.56,10.67,38483315
FDX,2016-07-07,151.94,153.49,151.32,152.6,1511042
FE,2016-07-07,35.52,35.58,35.13,35.33,3462559
FFIV,2016-07-07,113.63,114.88,112.96,113.77,539993
FISV,2016-07-07,108.63,108.81,107.97,108.43,863091
FIS,2016-07-07,74.23,74.825,74.23,74.76,1672230
FITB,2016-07-07,17.01,17.14,16.71,16.95,4655094
FLIR,2016-07-07,31.35,31.74,31.26,31.44,480366
FLR,2016-07-07,49.76,50.52,49.64,50.05,1090897
FLS,2016-07-07,45.12,45.8,44.75,44.95,1324253
FL,2016-07-07,55.54,56.14,55.22,55.35,1752750
FMC,2016-07-07,44.45,45.45,44.39,44.8,768058
FOXA,2016-07-07,26.71,27.06,26.63,26.93,8552717
FOX,2016-07-07,26.94,27.31,26.94,27.26,1642552
FRT,2016-07-07,167.97,167.97,164.86,166.3,336063
FTI,2016-07-07,26.09,26.615,25.62,25.81,2446702
FTV,2016-07-07,47.62,48,47.345,47.74,5486829
F,2016-07-07,12.57,12.84,12.57,12.75,33472953
GD,2016-07-07,139.69,140.9,138.36,138.69,1439291
GE,2016-07-07,31.81,32.1,31.74,31.82,37517858
GGP,2016-07-07,30.14,30.2,29.82,30.04,4624826
GILD,2016-07-07,85.9,86.26,84.77,85.47,6764476
GIS,2016-07-07,72.44,72.77,71.77,72.02,4383870
GLW,2016-07-07,20.52,20.78,20.34,20.42,7302649
GM,2016-07-07,28.49,29.055,28.42,28.74,10842314
GOOGL,2016-07-07,710.11,710.17,700.67,707.26,1058698
GOOG,2016-07-07,698.08,698.2,688.215,695.36,1304200
GPC,2016-07-07,103.46,103.97,102.215,102.94,764028
GPN,2016-07-07,71.76,72.5,71.55,71.8,955704
GPS,2016-07-07,21.75,21.89,21.27,21.63,11098283
GRMN,2016-07-07,42.15,43.1,41.89,42.59,859094
GS,2016-07-07,146,148.09,145.36,147,2578292
GT,2016-07-07,25.29,25.85,25.29,25.62,2425022
GWW,2016-07-07,224.28,227.085,223.6808,225.44,537400
HAL,2016-07-07,44.02,44.925,43.21,43.55,8516273
HAS,2016-07-07,83.24,83.81,82.43,83.11,1300977
HBAN,2016-07-07,8.51,8.66,8.46,8.58,11964477
HBI,2016-07-07,25.51,25.77,25.24,25.51,4238482
HCA,2016-07-07,76.42,77.94,76.11,76.99,2215123
HCN,2016-07-07,75.93,76.04,74.28,74.84,2300956
HCP,2016-07-07,35.42,35.5,34.56,34.88,3553982
HD,2016-07-07,131.25,132.18,130.56,131.16,3973585
HES,2016-07-07,57.73,58.68,55.85,56.48,4218113
HIG,2016-07-07,42.7,43.25,42.47,42.72,2209203
HII,2016-07-07,172.37,172.685,170.4251,171.33,248264
HOG,2016-07-07,47.51,48.4,47.39,47.82,2134312
HOLX,2016-07-07,34.7,35.79,34.605,35.5,3322753
HON,2016-07-07,116.78,117.16,115.55,116.11,2140476
HPE,2016-07-07,18.34,18.71,18.34,18.47,6276990
HPQ,2016-07-07,12.66,12.875,12.59,12.85,13625681
HP,2016-07-07,65.89,67.8,64.62,65.18,1576367
HRB,2016-07-07,23.4,23.62,23.27,23.5,3013729
HRL,2016-07-07,36.75,36.82,36.37,36.44,2377870
HRS,2016-07-07,82.75,83.13,82.1,82.27,515844
HSIC,2016-07-07,89.25,89.6775,88.49,88.99,501232
HST,2016-07-07,16.31,16.97,16.245,16.41,8267798
HSY,2016-07-07,110,110.84,109,110.04,2007881
HUM,2016-07-07,180.37,180.37,158.6,162.74,9068720
IBM,2016-07-07,152.75,153.6891,151.89,152.6,2138421
ICE,2016-07-07,50.968,51.196,50.266,50.792,3344590
IDXX,2016-07-07,93.86,94.15,93.4401,93.86,403948
IFF,2016-07-07,126.96,128.47,126.75,127.55,446064
ILMN,2016-07-07,140.54,140.96,139.11,140.06,1015004
INCY,2016-07-07,82.53,84.06,82.18,83.53,699360
INFO,2016-07-07,32.34,32.53,31.9,31.96,841211
INTC,2016-07-07,32.96,33.55,32.96,33.2,26119445
INTU,2016-07-07,113.19,114.26,112.865,114.25,1074470
IPG,2016-07-07,23.14,23.47,23.12,23.29,3791613
IP,2016-07-07,41.95,42.48,41.67,41.9,2317005
IQV,2016-07-07,68.4,68.99,68.07,68.99,1311163
IRM,2016-07-07,40.02,40.07,39.225,39.28,1543765
IR,2016-07-07,64.24,64.99,64.01,64.52,1394453
ISRG,2016-07-07,222.9964,225.3598,222.7264,225.0998,573306
ITW,2016-07-07,105.36,106.3,104.99,105.92,1641748
IT,2016-07-07,97.58,98,97.01,97.32,290937
IVZ,2016-07-07,24.97,25.42,24.82,25.16,4623607
JBHT,2016-07-07,81.97,82.92,81.56,82.44,889409
JCI,2016-07-07,43.5183,43.8639,43.0995,43.6963,3152406
JEC,2016-07-07,49.91,50.45,49.75,49.97,870274
JNJ,2016-07-07,122.59,122.81,122.01,122.51,6058727
JNPR,2016-07-07,21.86,22.17,21.66,21.95,3549595
JPM,2016-07-07,60.52,61.14,60.16,60.58,13771417
JWN,2016-07-07,38.34,39.54,38.34,39.15,4460093
KEY,2016-07-07,10.81,11.09,10.81,10.94,14513471
KHC,2016-07-07,89.57,89.82,88.81,89.31,2525580
KIM,2016-07-07,31.39,31.42,30.84,31.22,3399177
KLAC,2016-07-07,72.16,72.9,72.08,72.24,1893686
KMB,2016-07-07,136.79,136.8,133.54,134.22,3703462
KMI,2016-07-07,18.41,18.68,18.16,18.4,12946882
KMX,2016-07-07,50.4,51.09,49.99,50.44,1931472
KORS,2016-07-07,48.58,49.84,48.4801,49.05,3622307
KO,2016-07-07,45.42,45.52,44.97,45.09,9741108
KR,2016-07-07,37.51,37.715,37.185,37.32,8280638
KSS,2016-07-07,37.73,38.9,37.67,38.25,3874651
KSU,2016-07-07,88.76,89.17,87.14,87.66,1086884
K,2016-07-07,82.94,83.19,82,82.27,1870479
LB,2016-07-07,68.28,68.61,66.7,67.43,3666188
LEG,2016-07-07,51.11,51.48,50.75,51.15,666832
LEN,2016-07-07,46.1471,46.8235,46.1471,46.5588,2617267
LH,2016-07-07,132.2,132.975,131.8101,131.97,982679
LKQ,2016-07-07,32,32.03,31.625,31.97,1393170
LLL,2016-07-07,150.25,150.25,146.37,146.8,752660
LLY,2016-07-07,79.83,80.05,78.645,79.32,3587328
LMT,2016-07-07,250.23,251.22,248.61,249.77,961348
LNC,2016-07-07,37.55,38.68,36.96,37.49,5070252
LNT,2016-07-07,40.47,40.7,39.69,39.85,2742003
LOW,2016-07-07,79.91,80.57,79.87,80.48,3838118
LRCX,2016-07-07,82.17,83.21,81.53,82.04,1829745
LUK,2016-07-07,17.27,17.5,16.98,17.17,1845698
LUV,2016-07-07,39,39.95,39,39.85,3774999
LYB,2016-07-07,73.64,75.2,73.46,74.52,3480249
L,2016-07-07,40.18,40.72,39.95,40.13,923187
MAA,2016-07-07,109.3,109.58,107.4042,108.49,458525
MAC,2016-07-07,86.3,86.3,85.23,85.73,939391
MAR,2016-07-07,67.98,68.71,67.4,68.36,2918486
MAS,2016-07-07,31.01,31.23,30.95,31.2,2817832
MAT,2016-07-07,32.14,32.43,32.025,32.34,2091099
MA,2016-07-07,86.95,88.32,86.95,87.81,4707218
MCD,2016-07-07,120.89,121.24,120.41,120.92,3621346
MCHP,2016-07-07,49.67,52.03,49.67,50.4,1957845
MCK,2016-07-07,191.88,193.6,190.08,191.2,1255378
MCO,2016-07-07,93.33,94.94,93.33,94.23,966908
MDLZ,2016-07-07,45.15,45.58,44.839,45.17,6842146
MDT,2016-07-07,87.17,88.1,87.13,87.49,4697510
MET,2016-07-07,38.4,39.23,37.88,38.27,8384756
MGM,2016-07-07,23,23.32,22.76,22.98,5092729
MHK,2016-07-07,188.79,190.04,187.05,189.2,376019
MKC,2016-07-07,106.69,107.39,105.5,105.91,951959
MLM,2016-07-07,195.03,195.8,193.25,195.35,757568
MMC,2016-07-07,67.05,67.56,66.57,66.8,3740473
MMM,2016-07-07,175.09,175.64,174.1301,174.87,1842372
MNST,2016-07-07,53.9266,54.1093,53.3666,53.7066,2330457
MON,2016-07-07,100.15,101.14,99.9,100.64,2377524
MOS,2016-07-07,25.43,25.71,24.84,24.99,4477141
MO,2016-07-07,69.9,69.95,69.25,69.3,5330894
MPC,2016-07-07,36.76,37.32,35.1565,35.48,10001997
MRK,2016-07-07,58.89,59.02,58.29,58.78,9351899
MRO,2016-07-07,15.2,15.4,14.56,14.74,18821988
MSFT,2016-07-07,51.42,51.61,51.07,51.38,19585194
MSI,2016-07-07,65.19,65.43,64.76,65.05,930226
MS,2016-07-07,25.27,25.915,25.26,25.69,13428720
MTB,2016-07-07,115.86,115.86,113.28,114.2,625942
MTD,2016-07-07,366.34,367.92,363.45,366.75,94531
MU,2016-07-07,11.9,12.55,11.89,12.2,33457144
MYL,2016-07-07,43.76,43.92,43.14,43.7,2110943
M,2016-07-07,33.58,34.19,33.41,33.61,4533729
NAVI,2016-07-07,11.8,12.3,11.75,12.15,2219590
NBL,2016-07-07,36.6,37.09,35.77,36.13,4224504
NCLH,2016-07-07,40.26,41.06,40.12,40.59,1468144
NDAQ,2016-07-07,64.85,65.2,64.54,64.92,712286
NEE,2016-07-07,130.5,130.81,127.97,128.33,1921918
NEM,2016-07-07,40.79,41.27,40.24,40.96,9383516
NFLX,2016-07-07,94.7,95.38,93.18,95.1,9913509
NFX,2016-07-07,43.89,44.16,42.24,42.77,2577049
NI,2016-07-07,26.61,26.61,26.02,26.04,2915158
NKE,2016-07-07,55.8,55.975,55.56,55.92,6947979
NLSN,2016-07-07,52.1,52.5,52,52.25,1930057
NOC,2016-07-07,221.4,222.03,219.81,220.5,754989
NOV,2016-07-07,32,32.785,31.31,31.69,4519368
NRG,2016-07-07,14.65,14.94,14.36,14.56,3597869
NSC,2016-07-07,85.02,85.4,83.66,84.04,1452031
NTAP,2016-07-07,23.75,24.17,23.655,23.94,1943081
NTRS,2016-07-07,62.96,64.49,62.78,63.52,1426839
NUE,2016-07-07,51.04,51.76,50.95,51.51,3399066
NVDA,2016-07-07,47.97,49.06,47.75,48.89,9884992
NWL,2016-07-07,48.19,48.6178,47.68,48.11,2793281
NWSA,2016-07-07,11.23,11.45,11.23,11.36,2296171
NWS,2016-07-07,11.69,11.905,11.69,11.78,984593
OKE,2016-07-07,47.81,48.78,46.49,46.99,2868253
OMC,2016-07-07,81.5,82.51,81.17,82.31,1879804
ORCL,2016-07-07,40.65,40.83,40.42,40.53,11676734
ORLY,2016-07-07,276.71,277.59,274.32,275.28,468803
OXY,2016-07-07,75.67,75.99,75,75.45,4564218
O,2016-07-07,71.1,71.1,68.68,69.14,3695924
PAYX,2016-07-07,60.96,61.27,60.46,60.59,3855911
PBCT,2016-07-07,14.54,14.75,14.47,14.65,3618732
PCAR,2016-07-07,50.8,51.1964,50.19,50.75,2270894
PCG,2016-07-07,65.1,65.33,64.16,64.4,4517275
PCLN,2016-07-07,1289.64,1305.94,1289.64,1297.26,495034
PDCO,2016-07-07,49.14,49.46,48.87,49.09,1031465
PEG,2016-07-07,46.52,46.6,45.435,45.55,2578240
PEP,2016-07-07,108.53,109,107.07,107.49,9912764
PFE,2016-07-07,35.79,35.93,35.555,35.77,18103472
PFG,2016-07-07,40.12,40.84,39.8,40.18,1164540
PGR,2016-07-07,33.11,33.36,33.07,33.14,3533934
PG,2016-07-07,85.23,85.24,84.525,84.83,7905843
PHM,2016-07-07,19.67,20.05,19.62,19.97,4776864
PH,2016-07-07,108.45,109.56,107.46,108.22,1900958
PKG,2016-07-07,68.73,69.98,68.4,68.71,829283
PKI,2016-07-07,52.52,52.77,52.45,52.59,559561
PLD,2016-07-07,49.29,49.36,48.46,48.75,2209384
PM,2016-07-07,102.58,102.91,101.66,101.78,3142961
PNC,2016-07-07,79.78,80.48,78.84,79.49,5437275
PNR,2016-07-07,59.26,59.87,58.94,59.32,1038763
PNW,2016-07-07,82.32,82.32,80.69,80.95,1057188
PPG,2016-07-07,103.28,103.78,102.525,103.03,1547875
PPL,2016-07-07,37.33,37.42,36.92,36.97,5092397
PRGO,2016-07-07,92.94,94.45,92.14,93.08,1522836
PRU,2016-07-07,69.17,70.47,68.5603,69.04,2406093
PSA,2016-07-07,257.39,257.39,252.3501,253.78,703260
PSX,2016-07-07,76.59,77.1,73.67,74.27,6056071
PVH,2016-07-07,94.62,95.605,93.56,94.91,894359
PWR,2016-07-07,23.53,23.94,23.52,23.66,2174464
PXD,2016-07-07,153.19,153.7656,148.86,149.23,2243685
PX,2016-07-07,112.15,112.95,111.33,111.84,716181
PYPL,2016-07-07,35.92,36.39,35.84,36.32,7326735
QCOM,2016-07-07,52.58,53.38,52.41,52.93,5763546
QRVO,2016-07-07,53.46,54.94,53.45,54.37,1264955
RCL,2016-07-07,66.5,67.34,65.705,66.79,1852741
REGN,2016-07-07,370.87,372.29,364.07,371.45,976205
REG,2016-07-07,84.31,84.31,83.13,83.55,654091
RE,2016-07-07,180.79,181.64,179.62,180.87,472095
RF,2016-07-07,8.18,8.4,8.17,8.25,21554021
RHI,2016-07-07,37.5,38.17,37.47,37.78,1102509
RHT,2016-07-07,71.19,71.83,71.04,71.42,1296237
RJF,2016-07-07,47.93,48.96,47.93,48.94,1166025
RL,2016-07-07,90.11,92.2,90.11,91.76,1028898
RMD,2016-07-07,63.59,63.93,63.28,63.35,704876
ROK,2016-07-07,113.37,114.18,112.11,112.97,530756
ROP,2016-07-07,167.25,168.07,166.1,167.27,383290
ROST,2016-07-07,56.53,56.81,56.31,56.56,1762049
RRC,2016-07-07,43.84,44.38,42.25,42.55,3335430
RSG,2016-07-07,52.37,52.54,52.02,52.09,1860958
RTN,2016-07-07,137.95,137.98,136.7,136.94,1453192
SBAC,2016-07-07,110.23,111.96,109.205,110.62,1529406
SBUX,2016-07-07,56.66,57,56.47,56.91,6813347
SCG,2016-07-07,75.87,76.1,74.02,74.23,967695
SCHW,2016-07-07,24.82,25.35,24.76,25.26,16159197
SEE,2016-07-07,45.9,46.25,45.41,45.69,1612117
SHW,2016-07-07,299.52,303.23,299.52,302.1,737393
SIG,2016-07-07,82.35,84.49,81.68,82.47,803008
SJM,2016-07-07,153.87,154.71,152.66,153.21,738584
SLB,2016-07-07,78.3,79.22,77.01,77.7,4922481
SLG,2016-07-07,103.11,103.11,101.36,102.56,402597
SNA,2016-07-07,156.06,157.57,156.06,157.25,375957
SNI,2016-07-07,62.21,63.29,62,63.25,741991
SNPS,2016-07-07,53.67,53.87,53.38,53.82,647274
SO,2016-07-07,54.32,54.32,53.5,53.66,5507860
SPGI,2016-07-07,106.68,107.96,105.62,107.31,824412
SPG,2016-07-07,217.04,217.66,213.87,215.59,1235660
SRCL,2016-07-07,102.79,103.63,101.71,102.06,484251
SRE,2016-07-07,114.19,114.5,112.763,113.06,1064727
STI,2016-07-07,40.19,41.05,40.14,40.7,3487492
STT,2016-07-07,52.12,52.91,51.88,52.04,4141683
STX,2016-07-07,24.02,24.34,23.51,23.73,7494165
STZ,2016-07-07,166,166.56,165.575,166.01,1438297
SWKS,2016-07-07,59.39,61.2,59.3447,60.89,2860688
SWK,2016-07-07,111.9,113.31,111.9,112.97,792526
SYF,2016-07-07,25.35,26.08,25.31,26.02,14372028
SYK,2016-07-07,121.07,121.6,120.79,121.03,1216682
SYMC,2016-07-07,20.37,20.59,20.37,20.44,4971504
SYY,2016-07-07,51.4,51.49,51,51.19,3004056
TAP,2016-07-07,101.09,101.51,99.62,99.85,1153211
TDG,2016-07-07,262.53,264.91,261.57,262.46,386393
TEL,2016-07-07,55.6,56.64,55.6,56.42,1490706
TGT,2016-07-07,70.46,70.92,69.75,70.09,5088134
TIF,2016-07-07,59.81,60.48,58.95,59.53,1621917
TJX,2016-07-07,77.34,77.65,76.81,77.27,2689479
TMK,2016-07-07,60.57,61.18,60.04,60.54,846798
TMO,2016-07-07,148.84,149.73,148.45,149.06,1331887
TPR,2016-07-07,40.23,40.59,40.11,40.57,2645930
TRIP,2016-07-07,65.13,66.17,65,65.61,1456693
TROW,2016-07-07,71.73,72.39,70.93,71.59,1369408
TRV,2016-07-07,118.7,118.79,117.05,117.51,1237142
TSCO,2016-07-07,92.48,92.75,91.65,92.29,564151
TSN,2016-07-07,68,68,67.23,67.66,2801783
TSS,2016-07-07,52.49,52.87,52.38,52.61,1050233
TWX,2016-07-07,74.54,76.35,74.49,76.11,5803353
TXN,2016-07-07,61.07,61.94,61.04,61.77,6876833
TXT,2016-07-07,35.87,36.11,35.4,35.71,1768313
T,2016-07-07,42.72,42.9,42.13,42.3,23707909
UAA,2016-07-07,39.88,40.5865,39.8675,40.52,3242352
UAL,2016-07-07,39.32,40.41,39.3142,40.09,4606347
UA,2016-07-07,36.2,36.88,36.14,36.88,592469
UDR,2016-07-07,36.83,36.93,36.35,36.61,1088581
UHS,2016-07-07,134.01,135.19,133.82,134.74,642146
ULTA,2016-07-07,247.67,248.68,245.06,247.29,514576
UNH,2016-07-07,142.37,142.66,139.95,140.8,3515540
UNM,2016-07-07,30.4,31.09,30.24,30.48,2464361
UNP,2016-07-07,87.99,88.47,87.58,88.03,4798736
UPS,2016-07-07,107.69,108.21,107.53,107.85,2343771
URI,2016-07-07,64.15,65.74,63.795,64.63,1971489
USB,2016-07-07,39.16,39.62,39.02,39.23,5510582
UTX,2016-07-07,101.53,102.14,101.37,101.97,3051601
VAR,2016-07-07,82.74,83.86,82.734,83.82,763272
VFC,2016-07-07,62.24,62.92,62.15,62.74,1692658
VIAB,2016-07-07,41.3,43.24,41.3,43.04,4511822
VLO,2016-07-07,48.95,50.1,47.17,47.24,10444151
VMC,2016-07-07,122.25,122.25,120.96,121.81,426420
VNO,2016-07-07,99.08,99.3,97.42,97.88,933084
VRSK,2016-07-07,81.57,82.15,81.27,81.85,465733
VRSN,2016-07-07,82.85,83.74,82.61,83.4,682892
VRTX,2016-07-07,89.69,90.8305,89,90.05,1254035
VTR,2016-07-07,73.23,73.29,72.04,72.15,2451969
VZ,2016-07-07,56.1,56.14,55.1,55.38,13574093
V,2016-07-07,74.32,75.29,74.27,74.51,8806656
WAT,2016-07-07,142.74,143.3,141.89,142.47,300962
WBA,2016-07-07,81.52,81.97,80.38,80.5,5559959
WDC,2016-07-07,48.28,48.28,47.27,47.66,7831753
WEC,2016-07-07,65.5,65.5,64.18,64.38,2290982
WFC,2016-07-07,46.58,47.215,46.44,46.8,17946194
WHR,2016-07-07,166.88,168.75,165.61,167.88,488031
WLTW,2016-07-07,124.28,125.48,123.983,124.44,591112
WMB,2016-07-07,20.42,21.34,20.16,20.35,9616300
WMT,2016-07-07,73.73,73.9321,73.15,73.53,7486861
WM,2016-07-07,67.3,67.63,66.88,67.29,1610073
WRK,2016-07-07,37.61,38.04,36.83,37.16,1474562
WU,2016-07-07,18.81,19.21,18.81,19,2950298
WYNN,2016-07-07,90.07,90.97,88.18,88.96,1999521
WYN,2016-07-07,70.57,71.33,70.46,71.01,840578
WY,2016-07-07,30.09,30.4302,29.99,30.14,4601497
XEC,2016-07-07,117.95,119.5,113.8,114.78,819471
XEL,2016-07-07,45.16,45.23,44.225,44.32,4183846
XLNX,2016-07-07,45.47,46.08,45.47,45.71,1471554
XL,2016-07-07,32.54,32.85,32.42,32.62,1747442
XOM,2016-07-07,94.34,94.49,92.35,92.96,12240670
XRAY,2016-07-07,62.58,62.82,62.03,62.5,1157059
XRX,2016-07-07,37.28,37.68,37.2,37.52,1175549
XYL,2016-07-07,45.71,45.85,45.28,45.63,1499375
YUM,2016-07-07,84.3,84.77,83.97,84.31,3538096
ZBH,2016-07-07,121.6,122.8,121.58,122.02,1483580
ZION,2016-07-07,24.5,24.71,24.1,24.41,4741414
ZTS,2016-07-07,48.1,48.17,47.46,47.69,2338037
AAL,2016-07-08,29.8,30.2766,29.7,30.04,13659253
AAPL,2016-07-08,96.49,96.89,96.05,96.68,28912103
AAP,2016-07-08,162.29,165.26,161.68,164.85,911119
ABBV,2016-07-08,63.48,64.48,62.74,64.16,7921725
ABC,2016-07-08,81.71,82.079,81.25,81.92,1597452
ABT,2016-07-08,41.6,42.27,41.56,41.89,11071768
ACN,2016-07-08,113.73,115.24,113.17,115.11,1962819
ADBE,2016-07-08,95.93,96.86,95.34,96.79,2023889
ADI,2016-07-08,56.51,57.79,56.43,57.74,2287085
ADM,2016-07-08,42.51,43.51,42.51,43.48,3348249
ADP,2016-07-08,94.12,94.59,93.6401,94.47,2148166
ADSK,2016-07-08,53.9,55.28,53.73,55.14,1285500
ADS,2016-07-08,199.29,203.13,198.83,200.96,882584
AEE,2016-07-08,52.42,53.18,51.98,53.15,1782731
AEP,2016-07-08,70.02,70.81,69.45,70.71,2690534
AES,2016-07-08,12.15,12.32,12.03,12.32,4182449
AET,2016-07-08,116.31,117.21,112.18,117,6427458
AFL,2016-07-08,72.26,72.76,71.91,72.49,1725837
AGN,2016-07-08,238.96,241.385,237.09,240.59,2198765
AIG,2016-07-08,52.58,53.07,52.39,53.01,6558678
AIV,2016-07-08,45.26,45.67,44.96,45.54,777069
AIZ,2016-07-08,85.47,86.53,85.3201,86.43,424997
AJG,2016-07-08,48.27,48.76,48.15,48.7,1137450
AKAM,2016-07-08,55.5,56.64,54.86,56.38,1919170
ALB,2016-07-08,82.2,83.99,81.99,83.58,1268457
ALGN,2016-07-08,82.21,83.3,81.92,82.93,647005
ALK,2016-07-08,59.72,60.54,59.72,59.86,2276409
ALLE,2016-07-08,69.14,69.95,69.02,69.74,386392
ALL,2016-07-08,69.68,69.69,69.06,69.66,1675561
ALXN,2016-07-08,124.63,125.11,123.29,124.42,2447653
AMAT,2016-07-08,24.5,24.97,24.43,24.93,14148112
AMD,2016-07-08,4.84,5.15,4.82,5.1,28140749
AME,2016-07-08,45.86,46,45.67,45.84,1439716
AMGN,2016-07-08,157.62,161.11,156.2,161.1,3741504
AMG,2016-07-08,137.42,139.13,136.73,138.85,922545
AMP,2016-07-08,89.84,91.26,89.78,90.84,998748
AMT,2016-07-08,113.18,113.75,112.33,113.66,1927228
AMZN,2016-07-08,740.14,746.1,738,745.81,3429217
ANDV,2016-07-08,70.65,73.4,70.21,72.72,2481196
ANSS,2016-07-08,90.43,91.58,90.06,91.42,247224
ANTM,2016-07-08,130.29,132.87,128.74,132.15,1721657
AON,2016-07-08,109.54,109.76,109.12,109.57,832101
AOS,2016-07-08,44.1,44.705,44.045,44.62,941874
APA,2016-07-08,55.7,55.99,54.68,55.17,2592281
APC,2016-07-08,56.24,56.85,55.47,55.91,4035312
APD,2016-07-08,140.97,144.72,140.4,144.35,1462063
APH,2016-07-08,56.68,57.5535,56.68,57.36,1395432
ARE,2016-07-08,101.82,103.1259,101.53,102.79,935402
ARNC,2016-07-08,28.35,29.64,28.32,29.46,8643181
ATVI,2016-07-08,40.64,41.32,40.42,41.29,6617357
AVB,2016-07-08,182.64,185.17,181.52,184.94,1098134
AVGO,2016-07-08,152.65,155.251,151.935,155.14,2674071
AVY,2016-07-08,72.91,73.36,72.47,73.3,520798
AWK,2016-07-08,82.19,83.39,81.5,83.36,1724486
AXP,2016-07-08,60.68,61.6,60.55,61.49,5768400
AYI,2016-07-08,255.73,265.1,255.14,264.62,528672
AZO,2016-07-08,804,815.45,801.85,815.02,217381
A,2016-07-08,44.86,45.55,44.86,45.48,1838137
BAC,2016-07-08,13.28,13.32,13.11,13.17,92698914
BAX,2016-07-08,46.31,46.67,46.17,46.65,3256773
BA,2016-07-08,128.6,130.46,127.66,130.09,3597822
BBT,2016-07-08,35.33,35.59,35.145,35.22,3648613
BBY,2016-07-08,30.97,31.21,30.695,30.95,3696491
BDX,2016-07-08,174.08,176.24,172.9,175.64,891802
BEN,2016-07-08,32.94,34.01,32.94,33.98,3337370
BF.B,2016-07-08,48.925,49.155,48.49,49.135,947212
BIIB,2016-07-08,248.63,251.78,246.11,251.3,1296446
BK,2016-07-08,38.11,38.54,38.11,38.49,4742836
BLK,2016-07-08,341.58,345.39,339.04,345.2,533867
BLL,2016-07-08,35.84,35.995,35.575,35.81,4910826
BMY,2016-07-08,74.29,75.72,74,75.28,5428134
BRK.B,2016-07-08,143.35,143.74,142.721,143.65,3718126
BSX,2016-07-08,23.8,23.97,23.66,23.9,6861125
BWA,2016-07-08,29.69,30.825,29.62,30.57,3243814
BXP,2016-07-08,130.97,133.61,130.655,133.32,658039
CAG,2016-07-08,47.88,48.35,47.88,48.3,3065617
CAH,2016-07-08,79.55,80.44,79.34,80.38,2900446
CAT,2016-07-08,75.92,77.43,75.78,77.37,5491482
CA,2016-07-08,33.37,33.8,33.16,33.77,2283969
CBG,2016-07-08,25.04,26.275,25.04,26.2,6080345
CBOE,2016-07-08,67.47,67.83,66.39,67.64,371597
CBS,2016-07-08,56.55,57.11,56.25,57.08,3434505
CB,2016-07-08,130.11,130.36,128.89,130.24,1112520
CCI,2016-07-08,102.22,102.39,101.15,102.2,2450683
CCL,2016-07-08,44.5,44.97,44.425,44.52,4181706
CDNS,2016-07-08,24.7,25.135,24.58,25.05,1949882
CELG,2016-07-08,103.79,105.67,103.33,105.03,3369942
CERN,2016-07-08,59.99,60.79,59.54,60.62,2362898
CFG,2016-07-08,19.79,20.01,19.525,19.85,8867130
CF,2016-07-08,24.15,24.97,23.85,24.86,3839059
CHD,2016-07-08,50.575,50.705,50.1574,50.65,1943658
CHK,2016-07-08,4.35,4.37,4.19,4.24,25568228
CHRW,2016-07-08,73.76,74.62,73.53,74.43,2164363
CHTR,2016-07-08,237.06,238.27,235.89,237.17,1615406
CINF,2016-07-08,75.52,75.77,75.02,75.7,565243
CI,2016-07-08,127.8,129.9,126.4,129.6,2226345
CLX,2016-07-08,137.42,138.46,137,138.37,991728
CL,2016-07-08,73.77,74.27,73.4199,74.25,2921180
CMA,2016-07-08,41.4,41.98,41.04,41.5,1864381
CMCSA,2016-07-08,33.3,33.59,33.15,33.555,27918534
CME,2016-07-08,98.65,99.71,98.41,98.9,1469888
CMG,2016-07-08,393,404.09,392.1,399.71,1070873
CMI,2016-07-08,112.26,114.8497,111.76,114.7,1069587
CMS,2016-07-08,45.19,45.54,44.75,45.51,3010771
CNC,2016-07-08,69.3,71,69.16,70.93,1179968
CNP,2016-07-08,23.55,23.91,23.43,23.9,4040929
COF,2016-07-08,63.55,64.94,63.13,64.71,4948976
COG,2016-07-08,25.85,25.9,25.07,25.44,4312672
COL,2016-07-08,83.5,84.53,83.33,84.1,935945
COO,2016-07-08,178.94,182.21,178.548,181.83,374065
COP,2016-07-08,42.35,42.43,41.615,42.3,10801923
COST,2016-07-08,164.84,166.1,164.49,165.44,3932031
COTY,2016-07-08,26.54,27.27,26.33,27.14,997057
CPB,2016-07-08,66.7,67.12,66.01,67.1,1489459
CRM,2016-07-08,79.43,81.1001,79.3,80.89,3558919
CSCO,2016-07-08,28.91,29.28,28.88,29.26,24647376
CSRA,2016-07-08,23.93,24.07,23.68,24.01,930172
CSX,2016-07-08,26.22,26.7,26.07,26.53,9883750
CTAS,2016-07-08,99.67,99.78,99.12,99.63,834796
CTL,2016-07-08,29.6,30.23,29.465,30.22,5100813
CTSH,2016-07-08,57.39,58.16,57.11,57.93,3658249
CTXS,2016-07-08,81.43,83.81,80.94,83.54,1730062
CVS,2016-07-08,96.34,96.82,95.59,96.74,3722617
CVX,2016-07-08,103.88,104.97,103,104.77,9043626
CXO,2016-07-08,117.47,119.12,115.58,118.39,1245574
C,2016-07-08,41.8,42.27,41.625,41.98,29468610
DAL,2016-07-08,36.9,37.75,36.86,37.37,12620987
DE,2016-07-08,80.22,81.09,80,80.97,1974902
DFS,2016-07-08,54.05,55.09,54.04,54.98,3003085
DGX,2016-07-08,81.78,82.42,81.4,82.23,1516646
DG,2016-07-08,94.14,94.48,93.67,94.32,1660480
DHI,2016-07-08,33.18,33.9725,33.11,33.82,4711984
DHR,2016-07-08,81,81.28,80.49,80.86,5096238
DISCA,2016-07-08,25.5,25.81,25.48,25.62,3462138
DISCK,2016-07-08,24.4,24.625,24.29,24.44,1878276
DISH,2016-07-08,51.45,52.69,50.752,51.85,2155617
DIS,2016-07-08,99.25,99.85,98.77,99.62,6045805
DLR,2016-07-08,109.61,110.745,109.42,110.24,1358960
DLTR,2016-07-08,95.45,96,94.75,95.08,2078922
DOV,2016-07-08,69.56,70.47,69.5,70.34,1850642
DPS,2016-07-08,97.25,97.43,96.52,97.13,822498
DRE,2016-07-08,26.57,26.865,26.42,26.84,2001281
DRI,2016-07-08,62.17,62.69,61.85,62.03,2177019
DTE,2016-07-08,97.89,99.17,97.02,99.14,841869
DUK,2016-07-08,85.16,86.06,84.22,86.01,2809928
DVA,2016-07-08,77.36,78.214,77.27,78.07,743856
DVN,2016-07-08,37.58,37.91,36.64,37.58,5699765
D,2016-07-08,77.41,78.2,76.54,78.19,2259191
EA,2016-07-08,77.32,78.5,77.01,78.26,3263102
EBAY,2016-07-08,24.02,24.66,23.95,24.61,7480317
ECL,2016-07-08,118.71,119.62,118.4,119.2,1384909
ED,2016-07-08,79.75,80.42,79.05,80.38,2334590
EFX,2016-07-08,131.49,132.67,130.81,132.24,744058
EIX,2016-07-08,76.73,78.21,76.04,78.17,2351346
EL,2016-07-08,92,93.17,91.83,93.01,1283007
EMN,2016-07-08,67.92,69.95,67.77,68.52,1334688
EMR,2016-07-08,52.79,53.5,52.77,53.44,3703828
EOG,2016-07-08,82.84,83.07,81.5738,82.54,1980107
EQIX,2016-07-08,384.65,390.5,384.21,389.45,400017
EQR,2016-07-08,69.83,70.52,69.46,70.5,2416331
EQT,2016-07-08,77.7,78.25,76.755,77.68,1450434
ESRX,2016-07-08,77.05,78.23,76.59,77.92,3071099
ESS,2016-07-08,230.99,232.57,229.11,231.33,353137
ES,2016-07-08,59.01,59.6,58.48,59.57,2079344
ETFC,2016-07-08,23.47,23.74,23.16,23.59,3257246
ETN,2016-07-08,60.72,62,60.52,61.92,2001832
ETR,2016-07-08,80.29,80.92,79.65,80.88,1123502
EW,2016-07-08,104.42,105.42,103.5,104.72,1330866
EXC,2016-07-08,35.75,36.14,35.3735,36.11,4925255
EXPD,2016-07-08,49.68,50.13,49.29,49.92,910002
EXPE,2016-07-08,108.34,109.7,108.0868,109.43,1661526
EXR,2016-07-08,91.74,93.6,91.52,93.25,1312319
FAST,2016-07-08,45.02,45.26,44.65,45.23,2539862
FBHS,2016-07-08,59,60.32,59,60.21,1544190
FB,2016-07-08,116.43,117.5,115.85,117.24,18142597
FCX,2016-07-08,10.93,11.24,10.81,11.2,36040131
FDX,2016-07-08,154,156.88,153.95,156.22,1743781
FE,2016-07-08,35.26,36.04,35.01,36.02,3732555
FFIV,2016-07-08,114.99,117.2,114.47,117.13,761820
FISV,2016-07-08,109.23,109.93,109.06,109.69,1296983
FIS,2016-07-08,75.06,76.18,75,76.03,2184183
FITB,2016-07-08,17.27,17.455,17.195,17.25,7059841
FLIR,2016-07-08,31.69,31.87,31.55,31.8,411160
FLR,2016-07-08,50.78,51.6979,50.78,51.57,824499
FLS,2016-07-08,45.57,45.9599,45.435,45.79,2985534
FL,2016-07-08,56.11,57.52,55.89,57.41,2836008
FMC,2016-07-08,45.43,46.63,45.43,46.48,1023303
FOXA,2016-07-08,27.18,27.75,27.15,27.7,8527138
FOX,2016-07-08,27.52,28.01,27.455,28,1911830
FRT,2016-07-08,167.05,167.89,166.28,167.81,343578
FTI,2016-07-08,26.24,26.57,26.1,26.36,1824324
FTV,2016-07-08,47.96,50.61,47.53,50.2,4243498
F,2016-07-08,12.89,13.17,12.89,13.09,45945187
GD,2016-07-08,139.56,140.8,139.1,140.48,2033872
GE,2016-07-08,31.99,32.27,31.99,32.2,38531744
GGP,2016-07-08,30.27,30.98,30.18,30.98,4221108
GILD,2016-07-08,85.96,86.935,85.734,86.55,7628762
GIS,2016-07-08,72.39,72.48,71.56,72.46,4234142
GLW,2016-07-08,20.57,20.92,20.57,20.91,5830085
GM,2016-07-08,29.27,29.87,29.27,29.66,16659407
GOOGL,2016-07-08,710.56,717.9,708.11,717.78,1497323
GOOG,2016-07-08,699.5,705.71,696.435,705.63,1575166
GPC,2016-07-08,104.03,105.02,103.408,104.97,489651
GPN,2016-07-08,72.46,73.64,72.15,73.54,1013422
GPS,2016-07-08,22.76,23.21,22.61,22.7,13624156
GRMN,2016-07-08,42.88,43.44,42.7801,43.37,894674
GS,2016-07-08,149.36,150.92,148.31,150.38,3281405
GT,2016-07-08,25.89,26.74,25.89,26.53,4147540
GWW,2016-07-08,227.61,230.82,226.88,230.47,475816
HAL,2016-07-08,44.28,45.32,44.14,45.03,10482053
HAS,2016-07-08,83.6,84.94,83.175,84.71,3082827
HBAN,2016-07-08,8.71,8.84,8.68,8.72,14223811
HBI,2016-07-08,25.87,26.38,25.83,26.27,2699950
HCA,2016-07-08,77.57,78.59,77.37,78.21,4021174
HCN,2016-07-08,75.33,75.85,74.53,75.62,2291442
HCP,2016-07-08,35.38,35.94,34.99,35.94,4030116
HD,2016-07-08,132.33,134.36,132.25,134.34,4806226
HES,2016-07-08,57.68,57.87,55.77,56.81,3259179
HIG,2016-07-08,43.14,43.7,43.14,43.58,3485186
HII,2016-07-08,171.83,173.42,171.39,172.52,301814
HOG,2016-07-08,47.99,49.37,47.99,48.73,2700331
HOLX,2016-07-08,35.63,36.03,35.52,35.93,1887656
HON,2016-07-08,117.07,118.99,116.93,118.84,2524888
HPE,2016-07-08,18.76,19.04,18.575,19.04,10898502
HPQ,2016-07-08,13.05,13.155,12.95,13.08,8603605
HP,2016-07-08,66.2,66.98,65.44,66.45,1040681
HRB,2016-07-08,23.62,23.77,23.515,23.59,2753311
HRL,2016-07-08,36.51,36.71,36.29,36.61,3079594
HRS,2016-07-08,83.22,84.47,82.735,84.2,829570
HSIC,2016-07-08,89.5,90.455,89.215,90.36,797780
HST,2016-07-08,16.64,17.01,16.58,16.76,9307290
HSY,2016-07-08,110.43,110.86,109.43,110.7,1113884
HUM,2016-07-08,159.76,164.1,157.26,158.15,5565477
IBM,2016-07-08,154,154.6,153.08,154.46,3040593
ICE,2016-07-08,50.85,51.71,50.85,51.378,2346395
IDXX,2016-07-08,94.2,95,93.68,94.96,562082
IFF,2016-07-08,128.53,129.75,128.42,129.53,462887
ILMN,2016-07-08,141.12,142.08,140.15,141.25,978166
INCY,2016-07-08,83.29,85.88,82.965,85.7,905905
INFO,2016-07-08,32.26,32.41,31.99,32.03,1331455
INTC,2016-07-08,33.65,34,33.5,34,23341870
INTU,2016-07-08,115,116.03,113.98,115.48,1507471
IPG,2016-07-08,23.43,23.76,23.33,23.73,2952577
IP,2016-07-08,42.27,42.86,42.195,42.75,2274513
IQV,2016-07-08,69.22,71.425,68.91,71.41,1997216
IRM,2016-07-08,39.6,40.09,39.25,39.85,3934106
IR,2016-07-08,65.14,65.86,65.14,65.74,1216548
ISRG,2016-07-08,226.1764,226.8331,224.6214,226.2798,641457
ITW,2016-07-08,106.81,108.4854,106.69,108.36,1630412
IT,2016-07-08,97.87,98.67,97.6458,98.33,333068
IVZ,2016-07-08,25.71,25.8999,25.49,25.63,5498274
JBHT,2016-07-08,82.98,85.89,82.7,85,1140984
JCI,2016-07-08,43.9581,44.8481,42.2199,44.7853,4759847
JEC,2016-07-08,50.39,51.36,50.3,51.25,548414
JNJ,2016-07-08,123,123.1,121.96,122.85,6129913
JNPR,2016-07-08,22.15,22.68,22.15,22.66,3597603
JPM,2016-07-08,61.33,62.17,61.33,61.83,16998814
JWN,2016-07-08,39.46,40.6,39.46,40.32,3937573
KEY,2016-07-08,11.17,11.29,11.065,11.09,14107496
KHC,2016-07-08,89.93,90.26,89.13,89.85,3703552
KIM,2016-07-08,31.44,31.6,31.155,31.54,2651021
KLAC,2016-07-08,72.41,73.9,72.34,73.75,839294
KMB,2016-07-08,134.83,136.09,134.02,135.96,1519615
KMI,2016-07-08,18.62,18.72,18.35,18.54,13043354
KMX,2016-07-08,51.06,52.75,50.99,52.67,2457163
KORS,2016-07-08,49.69,50.33,49.48,50.23,2876833
KO,2016-07-08,45.3,45.52,45.0689,45.38,11127077
KR,2016-07-08,37.56,37.88,37.495,37.86,5792452
KSS,2016-07-08,38.64,39.71,38.6,39.29,4706625
KSU,2016-07-08,88.65,90.42,88.595,90.2,793755
K,2016-07-08,82.58,82.71,81.73,82.64,1805791
LB,2016-07-08,68.41,69.84,68.28,69.18,2047520
LEG,2016-07-08,51.67,52.03,51.36,52.03,713401
LEN,2016-07-08,46.9902,48.3333,46.902,48.1961,4582162
LH,2016-07-08,132.79,135.63,132.41,135.3,1271558
LKQ,2016-07-08,32.39,33.16,32.1,33.09,2379358
LLL,2016-07-08,147.43,150.03,147.36,149.72,416950
LLY,2016-07-08,79.32,79.9,78.93,79.66,3134921
LMT,2016-07-08,250.78,252.295,248.5,251.9,1082839
LNC,2016-07-08,38.38,39.3,38.36,38.88,3214292
LNT,2016-07-08,39.74,40.56,39.34,40.55,2592758
LOW,2016-07-08,81.04,82.42,80.98,82.34,5307188
LRCX,2016-07-08,82.89,85.28,82.63,84.88,2667133
LUK,2016-07-08,17.46,17.55,17.25,17.46,2749939
LUV,2016-07-08,40.06,40.91,40.05,40.54,4747710
LYB,2016-07-08,75.46,77.27,75.2874,76.74,2928055
L,2016-07-08,40.65,40.82,40.43,40.78,761801
MAA,2016-07-08,108.74,109.65,107.55,108.01,770735
MAC,2016-07-08,86.28,87.54,86.28,87.49,810807
MAR,2016-07-08,68.99,70.035,68.8425,69.85,3686885
MAS,2016-07-08,31.5,32.3,31.44,32.22,4428832
MAT,2016-07-08,32.62,32.77,32.44,32.62,2715234
MA,2016-07-08,88.43,88.6901,87.94,88.56,5621775
MCD,2016-07-08,121.22,121.69,121.08,121.31,3809635
MCHP,2016-07-08,50.87,51.93,50.77,51.87,1561015
MCK,2016-07-08,192.33,193.37,191.87,192.79,1491108
MCO,2016-07-08,95.47,97.05,94.94,96.73,1007395
MDLZ,2016-07-08,45.63,46.11,45.08,46.1,8490313
MDT,2016-07-08,87.87,88.56,87.52,88.36,4398428
MET,2016-07-08,38.86,39.55,38.86,39.2,8550135
MGM,2016-07-08,23.18,23.23,22.865,22.96,7903611
MHK,2016-07-08,191.23,195.78,191.23,194.2,420611
MKC,2016-07-08,106.19,107.03,105.16,106.96,868341
MLM,2016-07-08,197.35,198.2299,195.71,196.7,625101
MMC,2016-07-08,67.21,67.37,66.74,67.17,7379685
MMM,2016-07-08,175.87,177.7925,175.82,177.12,2726594
MNST,2016-07-08,53.9733,54.0633,53.6633,53.8333,2407740
MON,2016-07-08,101,103.19,100.8,102.68,3424394
MOS,2016-07-08,25.39,25.6,24.99,25.48,4398682
MO,2016-07-08,69.44,69.89,68.8901,69.83,5339546
MPC,2016-07-08,35.92,36.875,35.43,36.4,5719330
MRK,2016-07-08,58.98,59.57,58.8,59.35,9479430
MRO,2016-07-08,15.06,15.17,14.68,14.92,17321285
MSFT,2016-07-08,51.73,52.36,51.55,52.3,28391026
MSI,2016-07-08,65.67,66.54,65.5,66.38,923532
MS,2016-07-08,26.17,26.43,26.03,26.37,14141631
MTB,2016-07-08,115.96,116.74,115.38,115.94,711254
MTD,2016-07-08,370.87,377.19,370.87,373.03,113935
MU,2016-07-08,12.39,12.72,12.38,12.62,27955735
MYL,2016-07-08,44.18,44.79,43.8,44.54,2490633
M,2016-07-08,33.95,34.69,33.94,34.36,8148893
NAVI,2016-07-08,12.35,12.73,12.24,12.69,2544745
NBL,2016-07-08,36.77,36.91,35.51,35.98,2996643
NCLH,2016-07-08,40.93,42.27,40.34,42.06,2021122
NDAQ,2016-07-08,65.42,66.1,65.23,65.88,830120
NEE,2016-07-08,128.09,129.98,126.66,129.93,1989126
NEM,2016-07-08,40.72,41.3899,40.205,41.14,10810226
NFLX,2016-07-08,96,97.41,95.3,97.06,8335375
NFX,2016-07-08,43.34,43.945,42.59,43.82,1831438
NI,2016-07-08,25.93,26.14,25.64,26.13,3961326
NKE,2016-07-08,56.1,56.82,56.09,56.72,8645942
NLSN,2016-07-08,52.8,53.03,52.64,52.87,1656210
NOC,2016-07-08,221.5,222.19,220.3,221.97,1796133
NOV,2016-07-08,32.29,32.845,32.12,32.59,3236066
NRG,2016-07-08,14.69,15.07,14.68,15.07,3921319
NSC,2016-07-08,84.79,86.94,84.67,86.42,2131448
NTAP,2016-07-08,24.16,24.585,24.065,24.54,2521283
NTRS,2016-07-08,64.49,65.4,64.17,64.53,1420680
NUE,2016-07-08,52,53.315,51.88,53.19,3674096
NVDA,2016-07-08,49.41,51.091,49.22,50.85,12048273
NWL,2016-07-08,48.52,49.195,48.43,48.86,3488234
NWSA,2016-07-08,11.47,11.72,11.44,11.67,5229825
NWS,2016-07-08,11.94,12.14,11.92,12.04,1173910
OKE,2016-07-08,47.52,47.81,47.01,47.36,1920554
OMC,2016-07-08,82.88,83.26,82.485,83.12,1308795
ORCL,2016-07-08,40.88,41.18,40.74,40.87,14235589
ORLY,2016-07-08,277.73,280.81,276.09,280.61,573036
OXY,2016-07-08,76.5,76.5,75.36,76.13,3804218
O,2016-07-08,69.39,69.96,68.25,69.91,1957776
PAYX,2016-07-08,61.07,61.495,60.7301,61.33,2690326
PBCT,2016-07-08,14.82,14.97,14.6101,14.83,3445180
PCAR,2016-07-08,51.43,52.3,50.94,52.12,3447928
PCG,2016-07-08,64.14,64.85,63.47,64.83,2813925
PCLN,2016-07-08,1306.94,1330.62,1304.22,1329.46,713010
PDCO,2016-07-08,49.39,49.85,49.19,49.83,696302
PEG,2016-07-08,45.47,46.15,45.05,46.14,2854554
PEP,2016-07-08,108.04,108.5,107.32,108.27,6052753
PFE,2016-07-08,35.88,36.19,35.7,36.12,17792142
PFG,2016-07-08,40.98,41.68,40.94,41.59,1492818
PGR,2016-07-08,33.44,33.74,33.1,33.69,3132177
PG,2016-07-08,84.98,85.9,84.77,85.77,6827349
PHM,2016-07-08,20.17,20.67,20.17,20.48,4054054
PH,2016-07-08,109.68,111.39,109.275,111.33,1152930
PKG,2016-07-08,69.25,70.2,68.95,70.14,584252
PKI,2016-07-08,53.02,54.04,53.01,53.95,653837
PLD,2016-07-08,49.38,49.6,49,49.55,2862261
PM,2016-07-08,102.34,103.16,101.75,103.09,3403818
PNC,2016-07-08,80.58,81.35,80.45,80.62,3745030
PNR,2016-07-08,60.01,61.54,59.73,61.43,1192763
PNW,2016-07-08,80.69,81.19,79.97,81.17,1547174
PPG,2016-07-08,104.18,106.6099,103.98,106.32,1649140
PPL,2016-07-08,37.07,37.48,36.66,37.46,3948337
PRGO,2016-07-08,93.34,93.91,92.85,93.73,881914
PRU,2016-07-08,70.25,71.33,70,70.99,2057571
PSA,2016-07-08,254.69,257.71,253.765,257.34,912756
PSX,2016-07-08,74.54,75.47,74.06,74.85,4058233
PVH,2016-07-08,96.15,98.2,95.8,97.32,970494
PWR,2016-07-08,23.91,24.43,23.9,24.36,1897971
PXD,2016-07-08,150.71,153.94,149.92,153.72,1911152
PX,2016-07-08,112.36,114.97,111.89,114.74,1024008
PYPL,2016-07-08,36.78,37.46,36.66,37.36,6828882
QCOM,2016-07-08,53.49,54.33,53.32,54.19,6853891
QRVO,2016-07-08,54.84,56.25,54.7,56.02,1084547
RCL,2016-07-08,67.44,68.966,67.44,68.38,1683604
REGN,2016-07-08,372.6,378.85,370.21,378.35,692888
REG,2016-07-08,83.9,84.4,83.25,83.96,789548
RE,2016-07-08,181.93,181.965,180.57,181.72,216356
RF,2016-07-08,8.39,8.53,8.37,8.44,23632611
RHI,2016-07-08,38.22,39.21,38.19,38.66,1445102
RHT,2016-07-08,72.05,72.92,71.91,72.69,1402524
RJF,2016-07-08,49.86,50.53,49.86,50.04,758615
RL,2016-07-08,92.47,93.8,92.26,93.25,831056
RMD,2016-07-08,63.79,64.57,63.535,64.51,1356179
ROK,2016-07-08,114.27,115.95,113.76,115.7,691268
ROP,2016-07-08,168.62,170.57,168.62,170.04,399773
ROST,2016-07-08,57,58.22,56.695,58.19,2466180
RRC,2016-07-08,43.62,44.91,43.36,44.13,3564653
RSG,2016-07-08,52.02,52.66,51.95,52.56,1114331
RTN,2016-07-08,137.58,138.67,136.64,138.49,1371359
SBAC,2016-07-08,111.57,114.56,110.5584,114.41,1527404
SBUX,2016-07-08,56.92,57,56.36,56.51,12655500
SCG,2016-07-08,73.9,75.16,73.32,75.08,1125939
SCHW,2016-07-08,25.89,26.11,25.61,25.73,15380437
SEE,2016-07-08,46.35,47.16,46.21,47.03,1803860
SHW,2016-07-08,304.18,307.96,303.7,306.52,625202
SIG,2016-07-08,82.47,84.71,82.47,84.23,984124
SJM,2016-07-08,153.54,154.48,152.84,154.08,883656
SLB,2016-07-08,78.32,78.97,78.12,78.74,4217360
SLG,2016-07-08,103.38,106.06,103.38,105.98,641410
SNA,2016-07-08,158.69,160.32,158.32,160.16,485088
SNI,2016-07-08,63.93,64.65,63.205,64.41,935288
SNPS,2016-07-08,54,54.59,53.7,54.25,1313483
SO,2016-07-08,53.42,54.17,52.95,54.14,5985842
SPGI,2016-07-08,108.95,109.3,108.23,108.87,1221004
SPG,2016-07-08,216.79,219.75,216.03,219.56,1152822
SRCL,2016-07-08,102.56,104.78,102.49,104.7,477291
SRE,2016-07-08,113,114.22,112.01,114.11,1386325
STI,2016-07-08,41.49,41.88,41.215,41.44,4554252
STT,2016-07-08,52.97,53.42,52.88,53.23,2554012
STX,2016-07-08,24.2,24.21,23.51,24.01,6370427
STZ,2016-07-08,166.76,167.28,165.25,165.99,1017088
SWKS,2016-07-08,61.67,63.15,61.52,62.91,2299126
SWK,2016-07-08,113.97,115.36,113.83,114.97,1046720
SYF,2016-07-08,27.29,27.48,27,27.31,12653090
SYK,2016-07-08,121.74,122.4,121.07,122.29,1283086
SYMC,2016-07-08,20.61,20.88,20.44,20.7,7467267
SYY,2016-07-08,51.37,51.7,51.16,51.59,5515062
TAP,2016-07-08,101.22,102.66,100.405,102.56,1566187
TDG,2016-07-08,264.91,270.08,264.23,269.81,610795
TEL,2016-07-08,56.68,57.75,56.53,57.53,1496000
TGT,2016-07-08,70.67,71.57,70.46,71.31,4675385
TIF,2016-07-08,60.19,61.43,59.73,61.35,1869159
TJX,2016-07-08,77.75,79,77.71,78.96,2862230
TMK,2016-07-08,61.22,61.39,60.85,61.32,715243
TMO,2016-07-08,150.47,153.42,150.36,152.69,1153713
TPR,2016-07-08,40.77,41.68,40.73,41.56,4975151
TRIP,2016-07-08,66.09,67.46,66.08,67.13,1495881
TROW,2016-07-08,72.71,73.29,72.6,73.24,1357893
TRV,2016-07-08,118.4,118.425,117.55,118.08,1197332
TSCO,2016-07-08,92.79,93.92,92.3,93.69,919119
TSN,2016-07-08,67.82,68.9598,67.56,68.92,2405871
TSS,2016-07-08,53.06,54.05,52.8901,54.01,911941
TWX,2016-07-08,76.85,78.105,76.5,77.96,5302992
TXN,2016-07-08,62.29,63.28,62.05,63.27,5345295
TXT,2016-07-08,36.37,37,36.33,36.99,1971267
T,2016-07-08,42.13,42.69,41.7,42.61,28443845
UAA,2016-07-08,40.65,40.84,40.13,40.43,5008792
UAL,2016-07-08,40.7,41.73,40.7,41.48,5261202
UA,2016-07-08,36.82,37.1,36.373,36.78,700295
UDR,2016-07-08,36.94,37.22,36.76,37.09,1580888
UHS,2016-07-08,135.81,137.39,135.4,137.16,536445
ULTA,2016-07-08,248.52,253.11,247.51,250.82,742598
UNH,2016-07-08,141.7,141.78,139.549,141.27,3605502
UNM,2016-07-08,31.03,31.35,30.84,31.2,2075243
UNP,2016-07-08,88.94,91.29,88.47,90.69,6448508
UPS,2016-07-08,108.45,109.85,108.44,109.52,2445747
URI,2016-07-08,65.59,67.6,65.59,67.44,1274635
USB,2016-07-08,39.84,40.26,39.84,40.09,6015163
UTX,2016-07-08,102.91,103.74,102.5701,103.66,3502925
VAR,2016-07-08,84.21,85.09,84.06,84.99,564709
VFC,2016-07-08,63.22,64.3957,63.22,64.05,1751908
VIAB,2016-07-08,43.57,45.35,43.43,45.2,5876019
VLO,2016-07-08,47.62,48.42,46.88,47.73,9573650
VMC,2016-07-08,123.03,124.28,122.14,123.61,1323819
VNO,2016-07-08,98.69,100.65,98.69,100.46,1308146
VRSK,2016-07-08,82.21,83.4,82.07,83.4,659968
VRSN,2016-07-08,84.08,85.83,83.6043,85.6,1320098
VRTX,2016-07-08,90.08,90.43,88.65,88.96,1794278
VTR,2016-07-08,72.58,72.97,72,72.63,2635202
VZ,2016-07-08,55.39,56.03,55.01,55.9,15946159
V,2016-07-08,75.3,76.55,74.79,76.42,10974962
WAT,2016-07-08,143.67,146.96,143.61,146.53,485493
WBA,2016-07-08,81.01,81.8,80.63,81.8,5973492
WDC,2016-07-08,48.01,49.42,47.51,49.35,7267243
WEC,2016-07-08,64.23,65.05,63.52,65.03,2005025
WFC,2016-07-08,47.45,47.92,47.45,47.79,19775669
WHR,2016-07-08,169.88,172.66,168.54,171.38,721318
WLTW,2016-07-08,126.04,126.04,124.6,125.06,692794
WMB,2016-07-08,20.55,21.115,20.44,20.99,7719617
WMT,2016-07-08,73.82,73.85,73.24,73.84,9127565
WM,2016-07-08,67.44,67.97,67.35,67.61,2039188
WRK,2016-07-08,37.75,38.64,37.71,38.55,1575778
WU,2016-07-08,19.17,19.58,19.15,19.57,3248860
WYNN,2016-07-08,89.79,90.74,89.2,89.75,2006423
WYN,2016-07-08,71.83,72.47,71.56,72.35,887739
WY,2016-07-08,30.41,30.89,30.34,30.67,5302717
XEC,2016-07-08,116.08,119.12,115.25,118.43,953917
XEL,2016-07-08,44.24,44.61,43.68,44.59,4825907
XLNX,2016-07-08,46.13,46.995,45.9,46.97,1770474
XL,2016-07-08,33.02,33.13,32.83,33.01,1925116
XOM,2016-07-08,93.39,93.78,92.92,93.54,9807645
XRAY,2016-07-08,63.16,63.44,62.56,63.39,1428193
XRX,2016-07-08,37.96,38.4,37.82,38.16,1150350
XYL,2016-07-08,46,46.5,45.93,46.41,1109063
YUM,2016-07-08,85,86.4,84.86,85.76,4040186
ZBH,2016-07-08,122.93,124.98,121.89,124.89,1370353
ZION,2016-07-08,24.82,25.12,24.545,24.74,4748880
ZTS,2016-07-08,47.84,48.61,47.79,48.5,2851969
AAL,2016-07-11,30.23,31.44,30.22,31.16,12374382
AAPL,2016-07-11,96.75,97.65,96.73,96.98,23794945
AAP,2016-07-11,164.85,166.3199,163.58,163.69,679249
ABBV,2016-07-11,64.25,64.985,64.07,64.35,9641532
ABC,2016-07-11,81.97,82.6,81.85,82.18,1429336
ABT,2016-07-11,42.03,42.31,42,42.12,9053078
ACN,2016-07-11,115.7,115.98,115.13,115.46,1523057
ADBE,2016-07-11,96.98,97.55,96.81,97.14,1732028
ADI,2016-07-11,57.99,58.55,57.84,58.25,1788541
ADM,2016-07-11,43.54,43.73,43.14,43.16,2358621
ADP,2016-07-11,95,95.64,94.84,95.14,1822542
ADSK,2016-07-11,55.62,55.9599,55.44,55.49,919343
ADS,2016-07-11,207.3,217.2,207.05,210.39,1485627
AEE,2016-07-11,52.93,53.09,52.38,52.94,1680086
AEP,2016-07-11,70.43,70.76,69.68,70.7,2065126
AES,2016-07-11,12.32,12.56,12.24,12.55,3808214
AET,2016-07-11,117.08,117.95,116.2,116.45,5674939
AFL,2016-07-11,72.5,73.06,72.5,72.66,1883046
AGN,2016-07-11,240.14,242.38,237.659,238.28,2149775
AIG,2016-07-11,53.27,53.475,52.97,53.29,5272009
AIV,2016-07-11,45.69,45.88,45.19,45.73,798151
AIZ,2016-07-11,86.83,87.22,86.53,86.87,238035
AJG,2016-07-11,48.9,49.05,48.76,48.98,816131
AKAM,2016-07-11,56.66,57.4,55.8899,56.24,1498036
ALB,2016-07-11,83.92,84,83.11,83.63,1277333
ALGN,2016-07-11,83.49,83.77,82.93,83.37,526043
ALK,2016-07-11,60.17,60.725,59.9,60.16,1519734
ALLE,2016-07-11,70,70.63,69.84,69.93,501788
ALL,2016-07-11,69.66,70.12,69.51,69.94,1698173
ALXN,2016-07-11,126.03,126.47,124.01,125.3,1734565
AMAT,2016-07-11,25,25.3,24.998,25.15,11026227
AMD,2016-07-11,5.13,5.19,5,5.01,21027948
AME,2016-07-11,46.12,46.31,45.89,46.24,1298221
AMGN,2016-07-11,161.36,162.32,160,160.18,2464686
AMG,2016-07-11,140.3,142.74,139.67,139.97,1004454
AMP,2016-07-11,91.73,92.47,90.94,91.66,941029
AMT,2016-07-11,113.66,114.7899,112.735,114.67,2073295
AMZN,2016-07-11,750,755.9,747,753.78,3195272
ANDV,2016-07-11,73.07,74.29,72.39,74,1682647
ANSS,2016-07-11,91.98,91.98,90.95,91.27,317437
ANTM,2016-07-11,132.3,132.55,130.32,131.56,1382223
AON,2016-07-11,109.98,110.41,109.57,110.17,913360
AOS,2016-07-11,44.975,45.38,44.8825,45.14,982832
APA,2016-07-11,55.54,56.25,55.04,55.11,2023452
APC,2016-07-11,56.17,56.59,55.35,55.86,2990400
APD,2016-07-11,145.47,145.56,143.51,144.86,1035764
APH,2016-07-11,57.47,57.87,57.38,57.57,1097648
ARE,2016-07-11,103.13,103.89,102.18,103.73,466807
ARNC,2016-07-11,29.88,30.525,29.61,30.42,12410637
ATVI,2016-07-11,41.44,42.26,41.17,42.2,14715566
AVB,2016-07-11,185,185,183.12,184.55,680142
AVGO,2016-07-11,157.1,158.47,156.28,157.36,2520052
AVY,2016-07-11,73.5,73.62,72.69,72.99,747850
AWK,2016-07-11,83.21,83.21,82.36,82.76,1753635
AXP,2016-07-11,61.95,62.46,61.86,62.16,3414353
AYI,2016-07-11,265.65,270.9848,265.6089,268.02,563130
AZO,2016-07-11,815.15,819.54,808.62,809.72,179756
A,2016-07-11,45.61,45.77,45.35,45.4,1094683
BAC,2016-07-11,13.29,13.4,13.2,13.21,67267266
BAX,2016-07-11,46.87,46.9,46.37,46.49,4482477
BA,2016-07-11,130.84,133.25,130.8,132.04,3929870
BBT,2016-07-11,35.31,35.63,35.25,35.38,3765994
BBY,2016-07-11,30.97,31.53,30.97,31.25,2787314
BDX,2016-07-11,175.97,177.01,175.83,176.35,717600
BEN,2016-07-11,34.03,34.31,33.6,33.95,2480708
BF.B,2016-07-11,49.125,49.57,48.96,49.285,908090
BIIB,2016-07-11,253.25,255.1,251.12,252.54,1746571
BK,2016-07-11,38.82,39.11,38.53,38.59,3929962
BLK,2016-07-11,348.04,349.44,345.14,347.5,404417
BLL,2016-07-11,36,36.025,35.53,35.85,3062882
BMY,2016-07-11,75.3,75.84,75.03,75.39,5277992
BRK.B,2016-07-11,143.75,144.23,143.43,143.93,3194589
BSX,2016-07-11,23.96,23.99,23.76,23.77,6401541
BWA,2016-07-11,30.82,31.66,30.82,31.01,2101923
BXP,2016-07-11,134,134.81,132.75,134.53,460197
CAG,2016-07-11,48.24,48.29,47.965,48.11,3070039
CAH,2016-07-11,80.5,81.45,80.38,81.06,1818371
CAT,2016-07-11,78,78.54,77.32,77.8,4511317
CA,2016-07-11,33.8,34.13,33.78,34.03,1847046
CBG,2016-07-11,26.42,26.86,26.42,26.67,4926868
CBOE,2016-07-11,68.08,68.13,67.44,68.02,303047
CBS,2016-07-11,57.25,57.79,57.02,57.53,3101779
CB,2016-07-11,129.58,130.57,129.12,129.95,1169605
CCI,2016-07-11,101.69,101.81,99.85,100.54,3075756
CCL,2016-07-11,44.96,45.69,44.95,45.63,5547681
CDNS,2016-07-11,25.12,25.48,25,25.38,2126927
CELG,2016-07-11,105.67,105.79,103.41,103.41,3596789
CERN,2016-07-11,60.59,61.53,60.08,60.1,1697664
CFG,2016-07-11,20.03,20.225,19.94,20.12,4953424
CF,2016-07-11,25.02,25.36,24.62,24.67,3699506
CHD,2016-07-11,50.76,50.89,50.18,50.845,1323496
CHK,2016-07-11,4.31,4.34,4.17,4.18,22733502
CHRW,2016-07-11,72.48,73.07,71.12,71.86,3781821
CHTR,2016-07-11,238.08,240.1,237.08,239.87,1288977
CINF,2016-07-11,76.22,76.22,75.79,76.16,440675
CI,2016-07-11,129.5,129.8719,128.06,128.37,1383915
CLX,2016-07-11,138.06,138.3,136.56,137.71,958631
CL,2016-07-11,74.05,74.58,73.72,74.49,3040713
CMA,2016-07-11,41.81,42.33,41.59,41.61,2136230
CMCSA,2016-07-11,33.755,33.845,33.455,33.705,15106430
CME,2016-07-11,99.47,99.61,98.8,99.36,1228233
CMG,2016-07-11,407.01,413,402.09,403.18,1009546
CMI,2016-07-11,114.8,116.3399,113.7,115.89,1077841
CMS,2016-07-11,45.33,45.55,44.75,45.38,2109620
CNC,2016-07-11,70.99,72,70.6,71.6,1606630
CNP,2016-07-11,23.82,23.89,23.66,23.81,3499228
COF,2016-07-11,65.18,66.38,65.06,66.26,4910203
COG,2016-07-11,25.5,25.77,25.4,25.6,3111394
COL,2016-07-11,84.03,85.31,83.461,84.96,583482
COO,2016-07-11,181.92,183.07,181.5387,182.1,220089
COP,2016-07-11,42.74,42.96,42.4,42.45,6345709
COST,2016-07-11,165.06,167.49,165.06,166.72,2634273
COTY,2016-07-11,26.95,27.25,26.92,27.09,475578
CPB,2016-07-11,67.05,67.05,66.32,66.71,1343927
CRM,2016-07-11,81.06,81.83,81.05,81.66,2928814
CSCO,2016-07-11,29.34,29.7,29.26,29.43,22045219
CSRA,2016-07-11,23.97,24.42,23.54,24.39,1220311
CSX,2016-07-11,26.53,26.89,26.51,26.67,7435583
CTAS,2016-07-11,99.55,99.55,97.52,98.07,772299
CTL,2016-07-11,30.16,30.51,30.15,30.33,4846266
CTSH,2016-07-11,58.08,58.71,58.08,58.44,2851087
CTXS,2016-07-11,83.95,84.39,83,83.24,1276359
CVS,2016-07-11,96.69,97.21,96.5,96.84,3567261
CVX,2016-07-11,104.81,106,104.8,105.39,7206107
CXO,2016-07-11,119.3,119.63,117.29,118.28,868103
C,2016-07-11,42.39,42.75,42.29,42.29,19752639
DAL,2016-07-11,37.67,38.445,37.6,38.12,11994108
DE,2016-07-11,80.97,81.4,80.49,80.99,2314715
DFS,2016-07-11,55.31,55.88,55.31,55.64,2560667
DGX,2016-07-11,82.65,82.98,82.3,82.82,1130792
DG,2016-07-11,94.73,94.85,94.23,94.24,2104212
DHI,2016-07-11,33.95,34.255,33.81,33.86,3530063
DHR,2016-07-11,81.08,81.14,80.01,80.08,5613809
DISCA,2016-07-11,25.69,25.83,25.23,25.25,4112024
DISCK,2016-07-11,24.61,24.67,24.25,24.25,2207491
DISH,2016-07-11,52.17,52.55,51.77,52.26,2045653
DIS,2016-07-11,99.8,100.35,99.4,99.98,5428018
DLR,2016-07-11,110.32,110.48,108.67,109.85,1194556
DLTR,2016-07-11,95.18,95.66,94.85,94.87,1082299
DOV,2016-07-11,70.83,71.61,70.5,71.07,1122411
DPS,2016-07-11,96.68,96.84,96.02,96.54,876245
DRE,2016-07-11,26.86,27.1465,26.66,27.13,2517060
DRI,2016-07-11,62.43,62.88,62.07,62.62,2877323
DTE,2016-07-11,98.75,99.02,97.66,98.96,497453
DUK,2016-07-11,85.43,86.119,84.58,86.01,2648536
DVA,2016-07-11,78.36,78.65,78.2,78.44,754658
DVN,2016-07-11,38.1,38.46,37.62,37.67,5611870
D,2016-07-11,77.69,78.2677,77.22,78.15,1831981
EA,2016-07-11,78.28,79.56,78.28,79.17,2983363
EBAY,2016-07-11,24.74,25.02,24.64,24.86,8652408
ECL,2016-07-11,119.49,119.49,118.82,119.1,732041
ED,2016-07-11,79.93,80.48,79.0914,80.2,2440492
EFX,2016-07-11,132.8,132.8,131.81,132.45,474278
EIX,2016-07-11,77.76,78.07,76.89,77.99,1714357
EL,2016-07-11,92.69,93.5,92.66,93.28,839803
EMN,2016-07-11,68.78,69.76,68.66,69.1,1158082
EMR,2016-07-11,53.7,54.155,53.52,53.89,3091739
EOG,2016-07-11,82.94,83.89,82.6,82.9,1689166
EQIX,2016-07-11,390.01,391.07,385.24,388.75,331503
EQR,2016-07-11,70.61,70.92,69.85,70.77,2312410
EQT,2016-07-11,78.27,78.61,76.89,76.95,740384
ESRX,2016-07-11,78.18,78.69,77.52,77.93,3109726
ESS,2016-07-11,231.64,232.26,229.64,231.33,202807
ES,2016-07-11,59.33,59.43,58.73,59.33,1744772
ETFC,2016-07-11,23.8,24.11,23.49,23.64,3033515
ETN,2016-07-11,62.22,62.72,62,62.4,2075325
ETR,2016-07-11,80.61,81.06,79.85,81.01,1006863
EW,2016-07-11,104.82,105.81,104.45,104.48,1044877
EXC,2016-07-11,36.06,36.43,35.77,36.4,4174922
EXPD,2016-07-11,49.77,50.02,49.37,49.81,819479
EXPE,2016-07-11,110.11,111.5,110.07,111.28,1832430
EXR,2016-07-11,93.93,93.93,92.37,93.67,609569
FAST,2016-07-11,45.45,45.825,45.28,45.36,4008346
FBHS,2016-07-11,60.5,61.18,60.493,61.1,1233185
FB,2016-07-11,117.71,118.7,117.5,117.87,17711570
FCX,2016-07-11,11.4,11.89,11.37,11.65,33360500
FDX,2016-07-11,157.11,158.62,156.42,157.11,1895737
FE,2016-07-11,35.88,36.15,35.61,36.11,3575869
FFIV,2016-07-11,117.36,118.26,116.375,116.85,430545
FISV,2016-07-11,110,110.7,109.69,110.3,949189
FIS,2016-07-11,76.3,76.85,75.95,76.01,1888041
FITB,2016-07-11,17.41,17.57,17.31,17.42,3693237
FLIR,2016-07-11,31.84,32.04,31.66,32.02,597522
FLR,2016-07-11,51.97,52.57,51.97,52.04,685973
FLS,2016-07-11,46.08,46.52,45.85,46.17,1301999
FL,2016-07-11,57.33,58.29,57.11,58.11,2333713
FMC,2016-07-11,46.7,47.13,46.4,46.42,761931
FOXA,2016-07-11,27.73,27.99,27.63,27.77,6318849
FOX,2016-07-11,28.01,28.25,27.9001,28.09,1163908
FRT,2016-07-11,167.9,168.77,166.5,168.17,323010
FTI,2016-07-11,26.8,27.1,26.21,26.21,2464816
FTV,2016-07-11,49.21,51.23,48.98,51.12,6042339
F,2016-07-11,13.17,13.33,13.13,13.27,28626257
GD,2016-07-11,140.56,141.95,140.56,141.19,1331676
GE,2016-07-11,32.26,32.5,32.18,32.21,37979065
GGP,2016-07-11,31,31.2199,30.76,31.1,2527055
GILD,2016-07-11,86.56,87.23,86.09,86.25,7453859
GIS,2016-07-11,72.27,72.3,71.7,71.81,3559890
GLW,2016-07-11,20.88,21.12,20.88,20.99,4539335
GM,2016-07-11,29.79,30.27,29.74,30.13,13870321
GOOGL,2016-07-11,719.42,728.9289,718.865,727.2,1441113
GOOG,2016-07-11,708.05,716.51,707.24,715.09,1111762
GPC,2016-07-11,105.47,105.9,105.03,105.24,465844
GPN,2016-07-11,73.81,75.24,73.81,74.8,1495839
GPS,2016-07-11,22.93,23.2,22.68,22.9,7751250
GRMN,2016-07-11,43.53,44.06,43.38,43.74,673628
GS,2016-07-11,151.49,152.98,151.38,152.19,3042069
GT,2016-07-11,26.71,27.12,26.59,26.66,2779748
GWW,2016-07-11,226.63,233.09,226.63,231.56,477103
HAL,2016-07-11,45.41,45.89,44.46,44.48,9053848
HAS,2016-07-11,84.95,85.9,84.95,85.5,727272
HBAN,2016-07-11,8.83,8.895,8.8,8.85,6670145
HBI,2016-07-11,26.3,26.56,26.21,26.26,2847170
HCA,2016-07-11,78.56,78.68,78.1,78.16,1601162
HCN,2016-07-11,75.78,76.33,75,76.2,1420454
HCP,2016-07-11,36,36.66,35.79,36.54,4078590
HD,2016-07-11,134.83,135.88,134.45,135.15,4576988
HES,2016-07-11,57.23,57.4099,55.99,56.07,2337003
HIG,2016-07-11,43.72,43.99,43.63,43.78,2050957
HII,2016-07-11,173.02,174.99,172.87,173.86,208917
HOG,2016-07-11,48.65,49.01,48.54,48.65,1799891
HOLX,2016-07-11,36.1,36.19,35.59,35.61,1779035
HON,2016-07-11,118.96,119.04,118.12,118.57,2968178
HPE,2016-07-11,19.15,19.465,19.14,19.34,10161680
HPQ,2016-07-11,13.17,13.3,13.0265,13.16,9730143
HP,2016-07-11,66.92,68.08,66.02,66.17,1308647
HRB,2016-07-11,23.64,23.74,23.46,23.56,3591411
HRL,2016-07-11,36.62,36.68,36.33,36.42,2159548
HRS,2016-07-11,84.32,84.7,83.57,84.41,440582
HSIC,2016-07-11,90.87,91.325,90.465,90.89,531894
HST,2016-07-11,16.9,17.18,16.81,16.99,7671995
HSY,2016-07-11,110.5,112.63,109.63,110.14,2617627
HUM,2016-07-11,159.8,164.95,152.34,154,5154561
IBM,2016-07-11,154.6,156.04,154.5,155.33,2833712
ICE,2016-07-11,51.39,51.688,51.123,51.588,1897390
IDXX,2016-07-11,94.97,95.3,94.45,94.6,480560
IFF,2016-07-11,130,130.335,129.19,129.38,218199
ILMN,2016-07-11,141.89,142.495,139.13,139.64,1071823
INCY,2016-07-11,86.39,86.9,84.97,85,884374
INFO,2016-07-11,32.26,32.67,31.9,32.66,1445828
INTC,2016-07-11,34.04,34.5,34.04,34.38,23820667
INTU,2016-07-11,116.05,116.399,115.35,115.63,1535873
IPG,2016-07-11,23.92,24.12,23.83,24.01,3645006
IP,2016-07-11,42.72,43.1054,42.48,43.03,1988560
IQV,2016-07-11,71.76,71.94,70.81,70.82,1216178
IRM,2016-07-11,40,40.33,39.86,40.31,1091395
IR,2016-07-11,66,66.5,65.87,65.88,1560179
ISRG,2016-07-11,227.0864,227.1964,224.3431,224.5664,830925
ITW,2016-07-11,108.78,109.436,108.57,109.01,1098896
IT,2016-07-11,98.61,99.29,98.42,98.52,189989
IVZ,2016-07-11,25.94,26.12,25.625,25.82,4797293
JBHT,2016-07-11,85.25,85.67,84.64,84.99,559013
JCI,2016-07-11,44.9947,45.2775,44.8481,44.9843,1666134
JEC,2016-07-11,51.53,52.23,51.53,51.85,1062886
JNJ,2016-07-11,122.71,123.45,122.41,122.93,6711586
JNPR,2016-07-11,22.71,22.94,22.67,22.86,1917871
JPM,2016-07-11,62.42,62.95,62.14,62.27,13151438
JWN,2016-07-11,40.4,41.11,40.12,40.96,3070011
KEY,2016-07-11,11.24,11.36,11.17,11.22,11285757
KHC,2016-07-11,89.93,90.15,89.31,89.84,2860458
KIM,2016-07-11,31.61,31.79,31.28,31.72,4111328
KLAC,2016-07-11,73.52,74.56,73.52,74.38,560767
KMB,2016-07-11,135.8,136.35,134.69,136.14,1002638
KMI,2016-07-11,19,19.35,18.86,19.22,21657832
KMX,2016-07-11,52.74,53.67,52.68,53.32,2640758
KORS,2016-07-11,50.4,51.63,50.27,51.1,2990791
KO,2016-07-11,45.35,45.77,45.11,45.57,10937780
KR,2016-07-11,37.87,37.97,37.475,37.54,5871190
KSS,2016-07-11,39.43,39.8,39.31,39.48,3137080
KSU,2016-07-11,90.52,91.645,89.907,90.39,699268
K,2016-07-11,82.5,82.55,81.57,81.69,2208060
LB,2016-07-11,69.38,69.87,69.22,69.41,1351815
LEG,2016-07-11,52.19,52.48,51.94,52.23,460306
LEN,2016-07-11,48.2255,48.5098,47.7549,47.7941,2992346
LH,2016-07-11,135.61,136.43,135.035,135.55,659485
LKQ,2016-07-11,33.89,33.95,33.42,33.67,3117126
LLL,2016-07-11,149.3,150.89,148.92,149.03,698252
LLY,2016-07-11,79.54,79.77,78.95,79.14,3461430
LMT,2016-07-11,252.38,256.34,251.92,254.39,6337300
LNC,2016-07-11,39.3,39.76,38.93,39.55,2863431
LNT,2016-07-11,40.37,40.46,39.81,40.46,1629303
LOW,2016-07-11,82.68,83.26,82.68,82.8,3479377
LRCX,2016-07-11,85.47,86.68,85,86.33,1921913
LUK,2016-07-11,17.55,17.68,17.41,17.41,1207805
LUV,2016-07-11,40.94,41.34,40.81,41.04,5849172
LYB,2016-07-11,77.15,77.77,75.82,75.96,3653167
L,2016-07-11,41,41.03,40.53,40.63,797322
MAA,2016-07-11,108.34,108.9,107.13,107.88,794220
MAC,2016-07-11,87.67,88.87,87.285,88.48,806253
MAR,2016-07-11,69.85,70.27,69.62,70.12,3283092
MAS,2016-07-11,32.28,32.92,32.28,32.8,4260195
MAT,2016-07-11,32.56,32.8983,32.53,32.86,2305143
MA,2016-07-11,89.05,89.31,88.63,88.75,5274781
MCD,2016-07-11,121.69,122.12,121.46,122,4266347
MCHP,2016-07-11,52.6,52.6,51.915,52.35,2199521
MCK,2016-07-11,192.72,193.9,191.9,193.45,1448598
MCO,2016-07-11,97.12,98.26,97.04,97.85,778899
MDLZ,2016-07-11,46.08,46.12,45.59,45.85,6572115
MDT,2016-07-11,88.36,88.9093,88.22,88.51,3680843
MET,2016-07-11,39.68,39.96,39.421,39.78,5795363
MGM,2016-07-11,23.22,23.3,22.95,22.99,6638432
MHK,2016-07-11,194.98,196.4,194.59,195.86,353786
MKC,2016-07-11,106.86,106.98,105.84,105.94,604579
MLM,2016-07-11,197.5,199.87,196.45,196.53,538094
MMC,2016-07-11,67.59,67.61,67.15,67.15,2163369
MMM,2016-07-11,177.41,178.47,177.19,178.01,1659485
MNST,2016-07-11,53.8333,54.1866,53.4533,53.6666,2116500
MON,2016-07-11,102.9,103.38,101.38,102.58,2278226
MOS,2016-07-11,25.7,26.2,25.59,25.69,3562120
MO,2016-07-11,69.9,70.0599,69.13,69.87,5101639
MPC,2016-07-11,36.42,37.11,36.085,36.44,5288266
MRK,2016-07-11,59.26,59.75,59.2,59.34,7336741
MRO,2016-07-11,15,15.1351,14.66,14.69,12502852
MSFT,2016-07-11,52.5,52.83,52.47,52.59,22269203
MSI,2016-07-11,66.57,66.74,66.21,66.62,983525
MS,2016-07-11,26.69,26.92,26.39,26.46,13212971
MTB,2016-07-11,116.77,117.07,116.23,116.53,576775
MTD,2016-07-11,375.86,377.33,372.47,375.32,105949
MU,2016-07-11,12.79,12.98,12.61,12.64,22797147
MYL,2016-07-11,44.72,44.88,44.31,44.55,3109913
M,2016-07-11,34.51,34.87,34.4311,34.86,6507199
NAVI,2016-07-11,12.82,13.16,12.8,13.11,2471251
NBL,2016-07-11,36.17,36.52,35.92,35.96,2307297
NCLH,2016-07-11,42.37,43.24,42.18,43.16,2046511
NDAQ,2016-07-11,66.23,66.53,66,66.43,477741
NEE,2016-07-11,129.41,129.74,128.09,129.69,1376949
NEM,2016-07-11,40.65,41.09,40.37,41.06,6751652
NFLX,2016-07-11,96.19,96.869,94.3,94.67,13276161
NFX,2016-07-11,44.18,44.49,43.42,43.68,2937509
NI,2016-07-11,26.05,26.15,25.78,26.07,2343283
NKE,2016-07-11,56.83,57.23,56.71,56.83,8122521
NLSN,2016-07-11,52.98,53.5,52.98,53.39,1354654
NOC,2016-07-11,222.3,223.795,221.62,221.96,1308295
NOV,2016-07-11,32.76,33.33,32.08,32.19,3409746
NRG,2016-07-11,14.95,15.37,14.93,15.36,3267713
NSC,2016-07-11,86.65,87.47,86.64,86.95,1466309
NTAP,2016-07-11,24.7,24.88,24.42,24.42,1764772
NTRS,2016-07-11,65.44,66.0024,64.75,65.03,1036997
NUE,2016-07-11,53.5,54.5,53.5,54.46,3465213
NVDA,2016-07-11,51.58,52.4,51.52,52.02,11219437
NWL,2016-07-11,48.93,49.33,48.56,48.59,5338531
NWSA,2016-07-11,11.72,11.87,11.7,11.85,1953751
NWS,2016-07-11,12.07,12.29,12.07,12.25,591534
OKE,2016-07-11,47.47,48.26,47.43,47.44,1781452
OMC,2016-07-11,83.12,84.24,82.44,83.96,1900823
ORCL,2016-07-11,40.9,41.14,40.75,40.78,12911974
ORLY,2016-07-11,281.65,281.65,277.7,277.86,548503
OXY,2016-07-11,76.33,76.82,75.93,76.2,3204234
O,2016-07-11,69.92,70.67,69.24,70.52,1370233
PAYX,2016-07-11,61.74,61.87,61.21,61.24,2719452
PBCT,2016-07-11,14.97,15.04,14.89,14.98,3072170
PCAR,2016-07-11,52.16,53.13,52.14,53,2039741
PCG,2016-07-11,64.44,64.75,63.85,64.73,2070988
PCLN,2016-07-11,1342.9,1360.99,1341.49,1351.03,648173
PDCO,2016-07-11,49.93,50.05,49.31,49.59,484977
PEG,2016-07-11,45.94,45.99,45.41,45.95,2130519
PEP,2016-07-11,108.16,109.1298,107.77,108.91,6446579
PFE,2016-07-11,36.07,36.35,36.03,36.15,16515071
PFG,2016-07-11,41.95,42.34,41.7069,42.11,1430859
PGR,2016-07-11,33.73,33.86,33.51,33.51,2318265
PG,2016-07-11,85.61,85.95,84.91,85.75,6156824
PHM,2016-07-11,20.51,20.65,20.385,20.41,3075023
PH,2016-07-11,111.4,112.35,111.01,111.89,617605
PKG,2016-07-11,70.43,70.83,69.6,69.74,694658
PKI,2016-07-11,54.27,54.46,53.925,53.96,455963
PLD,2016-07-11,49.58,50.05,49.28,49.91,1919548
PM,2016-07-11,102.98,103.67,102.1,103.38,4040086
PNC,2016-07-11,81.23,81.46,80.83,81.06,3986909
PNR,2016-07-11,61.82,62.3319,61.51,62.2,1480913
PNW,2016-07-11,80.93,81.15,80.02,81.08,562063
PPG,2016-07-11,106.63,107.04,106.42,106.61,892797
PPL,2016-07-11,37.35,37.665,37.16,37.64,3770108
PRGO,2016-07-11,94.32,94.47,93.27,93.67,1130650
PRU,2016-07-11,71.76,72.27,71.4,71.81,2054794
PSA,2016-07-11,258.12,258.69,254.63,256.56,652307
PSX,2016-07-11,74.85,75.58,74.758,75.21,2704869
PVH,2016-07-11,97.85,98.87,97.43,97.75,644214
PWR,2016-07-11,24.49,24.82,24.48,24.67,1616977
PXD,2016-07-11,154.5,155.49,152.83,153,1370772
PX,2016-07-11,114.91,115.5,114.21,114.36,988944
PYPL,2016-07-11,37.45,38.33,37.4,38.15,10096189
QCOM,2016-07-11,53.96,54.71,53.94,54.115,6941561
QRVO,2016-07-11,56.94,58.68,56.43,57.73,1596292
RCL,2016-07-11,68.72,69.63,68.54,69.56,1279122
REGN,2016-07-11,380.54,381.4725,375.49,375.74,581838
REG,2016-07-11,84.31,84.34,83.58,84.16,701255
RE,2016-07-11,181.72,181.865,180.93,181.2,225364
RF,2016-07-11,8.54,8.625,8.5,8.57,18731983
RHI,2016-07-11,38.87,39.3,38.85,39.17,509226
RHT,2016-07-11,73.08,73.71,72.62,72.64,1278999
RJF,2016-07-11,50.67,50.95,50.08,50.21,562343
RL,2016-07-11,94.05,96.46,93.57,96.01,1487256
RMD,2016-07-11,64.98,64.98,64.26,64.28,484330
ROK,2016-07-11,116.47,118,116.15,117.51,890315
ROP,2016-07-11,170.07,171.16,169.69,170.61,381265
ROST,2016-07-11,58.16,58.32,57.61,58.06,2868576
RRC,2016-07-11,44.48,44.68,43.41,43.44,2328787
RSG,2016-07-11,52.59,52.76,52.49,52.61,1328169
RTN,2016-07-11,138.7,139.87,138.5,139.19,1202882
SBAC,2016-07-11,114.49,114.49,112.97,113.3,1439157
SBUX,2016-07-11,56.8,56.92,56.06,56.32,10394366
SCG,2016-07-11,74.73,74.945,73.99,74.87,623819
SCHW,2016-07-11,25.99,26.24,25.73,25.78,11568050
SEE,2016-07-11,47.25,47.59,46.93,47.46,1208099
SHW,2016-07-11,304.92,309.19,303,307.19,541865
SIG,2016-07-11,84.78,87.78,84.78,87.78,2072816
SJM,2016-07-11,153.91,154,152.94,153.25,1240650
SLB,2016-07-11,79,79.21,77.96,78.02,4702826
SLG,2016-07-11,106.04,107.28,105.31,107.05,562907
SNA,2016-07-11,160.75,161.945,160.28,161.4,325141
SNI,2016-07-11,64.78,66.02,64.3244,65.63,943266
SNPS,2016-07-11,54.59,54.9,54.41,54.67,761226
SO,2016-07-11,53.89,54.08,53.47,53.79,6353953
SPGI,2016-07-11,109.64,110.91,109.41,110.26,1135731
SPG,2016-07-11,219.8,222.25,218.37,221.74,998208
SRCL,2016-07-11,105,105.16,104.28,104.42,656334
SRE,2016-07-11,114.05,114.35,113.12,114.29,1001547
STI,2016-07-11,41.8,42.2,41.78,41.87,4486791
STT,2016-07-11,53.84,54.31,53.54,53.61,2718272
STX,2016-07-11,24.14,24.33,23.94,24.09,5236863
STZ,2016-07-11,165.52,165.82,163.9,164.21,1337746
SWKS,2016-07-11,63.6,65.2,63.57,64.64,2179220
SWK,2016-07-11,115.6,116.22,115.37,115.86,608350
SYF,2016-07-11,27.5,27.78,27.355,27.67,6781560
SYK,2016-07-11,122.52,123.1,122.3,122.65,885745
SYMC,2016-07-11,20.85,20.9201,20.755,20.8,3970507
SYY,2016-07-11,51.59,51.81,51.475,51.64,2577136
TAP,2016-07-11,102.46,102.54,101.48,101.62,1186689
TDG,2016-07-11,269.41,269.86,267.74,268.31,388622
TEL,2016-07-11,57.83,58.41,57.63,58.21,1242479
TGT,2016-07-11,71.4,72.72,71.35,72.54,5264146
TIF,2016-07-11,61.31,62.37,61.31,62.03,1151081
TJX,2016-07-11,78.77,79.165,78.45,78.75,2694512
TMK,2016-07-11,61.67,62.05,61.44,61.46,312238
TMO,2016-07-11,153.07,153.6499,152.01,152.34,959100
TPR,2016-07-11,41.79,42.235,41.61,41.98,3540141
TRIP,2016-07-11,67.19,68.53,67.18,68.2,1310539
TROW,2016-07-11,73.56,74.05,72.88,73.34,1027065
TRV,2016-07-11,118.32,118.47,117.91,118.12,1019528
TSCO,2016-07-11,93.73,94.555,93.26,93.32,998345
TSN,2016-07-11,68.77,69.21,68.27,68.47,2028267
TSS,2016-07-11,54.36,54.58,54.24,54.28,602697
TWX,2016-07-11,77.84,78.77,77.78,78.38,5077717
TXN,2016-07-11,63.5,63.88,63.26,63.4,4533872
TXT,2016-07-11,37.05,38.61,36.8501,38.24,4190392
T,2016-07-11,42.47,42.595,42.21,42.51,21593732
UAA,2016-07-11,40.62,40.816,40.27,40.3,2916722
UAL,2016-07-11,41.88,42.74,41.72,42.41,4661729
UA,2016-07-11,36.87,36.955,36.39,36.57,547215
UDR,2016-07-11,37.14,37.28,36.63,37.17,1398746
UHS,2016-07-11,137.62,138.23,137,137.24,372935
ULTA,2016-07-11,252,253.2,250.65,252.29,504071
UNH,2016-07-11,141.27,141.6,140.01,140.32,4083998
UNM,2016-07-11,31.22,31.73,31.15,31.3,2131734
UNP,2016-07-11,90.71,91.63,90.6936,91.39,5423185
UPS,2016-07-11,109.09,110.31,109.07,110.01,2239507
URI,2016-07-11,68.09,69.22,68.0501,68.26,966370
USB,2016-07-11,40.4,40.525,40.24,40.3,4417223
UTX,2016-07-11,103.66,104.49,103.6,103.96,3317075
VAR,2016-07-11,85.32,85.92,85.0822,85.8,498448
VFC,2016-07-11,64.06,64.69,63.93,64.11,2442026
VIAB,2016-07-11,44.68,45.1,43.68,44.36,5482084
VLO,2016-07-11,48.13,48.63,47.71,48.49,6178241
VMC,2016-07-11,125.72,127.17,123.6,123.98,763966
VNO,2016-07-11,100.87,101.1,98.85,100.83,1259202
VRSK,2016-07-11,83.48,84.44,83.185,84.02,805274
VRSN,2016-07-11,86.12,86.76,85.2,85.23,514815
VRTX,2016-07-11,90.09,90.82,89.27,90.1,1388206
VTR,2016-07-11,72.71,73.27,71.76,73.2,2350859
VZ,2016-07-11,55.75,56,55.405,55.93,12434656
V,2016-07-11,76.81,77.192,76.3912,76.52,8185921
WAT,2016-07-11,147.13,147.1999,145.2,145.78,229164
WBA,2016-07-11,81.83,82.31,81.6701,82.01,3607652
WDC,2016-07-11,49.5,50.49,48.745,49.48,5546228
WEC,2016-07-11,64.63,64.98,63.87,64.91,1496103
WFC,2016-07-11,48.1,48.45,47.94,48.08,16008705
WHR,2016-07-11,171.83,173.289,170.3,172.72,673059
WLTW,2016-07-11,125.1,126.11,124.04,125.52,482622
WMB,2016-07-11,21.19,21.36,20.62,20.73,8230009
WMT,2016-07-11,73.67,74.35,73.5,74.06,9040070
WM,2016-07-11,67.61,67.87,67.48,67.71,1708476
WRK,2016-07-11,38.61,39.07,38.45,38.87,848684
WU,2016-07-11,19.66,19.7,19.53,19.6,3184465
WYNN,2016-07-11,91.3,96.06,91.28,94.1,4057074
WYN,2016-07-11,72.75,73.71,72.52,73.6,1011958
WY,2016-07-11,30.73,31.38,30.66,31.24,7476179
XEC,2016-07-11,118.92,119.33,117.43,117.62,717604
XEL,2016-07-11,44.45,44.47,43.92,44.41,3224942
XLNX,2016-07-11,46.97,47.42,46.75,47.22,1233377
XL,2016-07-11,32.08,33.01,32.08,32.86,1620819
XOM,2016-07-11,93.75,94.41,93.65,93.89,8335705
XRAY,2016-07-11,63.45,63.9,63.31,63.74,987036
XRX,2016-07-11,38.24,38.4,37.96,38,1470520
XYL,2016-07-11,46.72,47.14,46.72,46.99,1176498
YUM,2016-07-11,85.9,86.6,85.54,86.44,3222232
ZBH,2016-07-11,124.79,125.49,124.37,125.08,1220278
ZION,2016-07-11,25,25.27,24.8,24.93,3581718
ZTS,2016-07-11,48.58,48.68,48.28,48.29,2011628
AAL,2016-07-12,32.78,34.89,32.75,34.66,25515686
AAPL,2016-07-12,97.17,97.7,97.12,97.42,24167463
AAP,2016-07-12,164.5,164.92,162.55,163.55,860218
ABBV,2016-07-12,64.67,65.81,64.32,65.51,11870533
ABC,2016-07-12,82.25,84.41,82.24,84.18,2842055
ABT,2016-07-12,42.34,42.65,42.135,42.48,8268794
ACN,2016-07-12,115.9,117.42,115.6,116.5,2435689
ADBE,2016-07-12,97.25,97.79,96.7,97.54,2054394
ADI,2016-07-12,58.68,59.03,58.26,58.99,1311340
ADM,2016-07-12,43.23,43.57,42.76,43.29,2699889
ADP,2016-07-12,95.58,95.73,94.75,94.81,2265507
ADSK,2016-07-12,55.91,57.53,55.77,57.38,1758977
ADS,2016-07-12,212.64,215.57,211.98,213.17,671256
AEE,2016-07-12,52.51,52.85,52.31,52.46,1874294
AEP,2016-07-12,70.25,70.42,69.51,69.58,2866106
AES,2016-07-12,12.57,12.679,12.47,12.48,3396785
AET,2016-07-12,116.59,116.985,115.04,115.5,4698003
AFL,2016-07-12,73.04,73.53,73,73.2,1488280
AGN,2016-07-12,239.49,240.38,236.49,239.7,3096084
AIG,2016-07-12,53.67,54.28,53.64,53.86,7960400
AIV,2016-07-12,45.73,45.875,45.22,45.78,1115677
AIZ,2016-07-12,87.33,87.95,87.05,87.53,322856
AJG,2016-07-12,49.22,49.39,49.01,49.17,813461
AKAM,2016-07-12,56.74,56.9,56.11,56.16,2018411
ALB,2016-07-12,84.38,86.07,84.255,85.22,1299116
ALGN,2016-07-12,83.98,84.75,83.7724,84.37,734962
ALK,2016-07-12,61.27,63.45,61.19,63.25,2451458
ALLE,2016-07-12,70.23,70.77,70.095,70.53,427690
ALL,2016-07-12,70.25,70.38,69.58,69.6,2316878
ALXN,2016-07-12,125.98,127.2,124.22,125.35,2413377
AMAT,2016-07-12,25.32,25.46,25.13,25.41,10622966
AMD,2016-07-12,5.01,5.17,5.01,5.14,20832476
AME,2016-07-12,46.62,46.87,46.22,46.7,1158709
AMGN,2016-07-12,160.62,162.28,160.51,161.96,2407151
AMG,2016-07-12,141.89,144.53,141.74,143.74,590457
AMP,2016-07-12,93.05,94.72,92.87,94.62,1072673
AMT,2016-07-12,114.6,116.12,114.26,116.1,3196298
AMZN,2016-07-12,756.86,757.34,740.33,748.21,5623657
ANDV,2016-07-12,74.88,76.44,74.33,76.31,2059132
ANSS,2016-07-12,91.93,92.23,91.39,91.85,323459
ANTM,2016-07-12,132.06,132.45,131.41,131.88,1083796
AON,2016-07-12,111.12,111.46,110.43,110.56,755094
AOS,2016-07-12,45.55,45.82,45.315,45.48,1029276
APA,2016-07-12,56.4,58.34,56.2,57.54,2963377
APC,2016-07-12,56.88,58.04,56.8001,57.42,4353944
APD,2016-07-12,145.53,147.88,145.33,147.7,2175952
APH,2016-07-12,57.94,57.95,57.45,57.71,1270307
ARE,2016-07-12,103.8,103.91,102.6,103.09,743174
ARNC,2016-07-12,32.1,32.4,31.29,32.07,17812208
ATVI,2016-07-12,42.41,42.75,41.88,42.66,10545075
AVB,2016-07-12,184.53,185.71,183.01,185.67,743359
AVGO,2016-07-12,158.58,160.91,158.25,158.59,2032892
AVY,2016-07-12,73.16,73.445,72.72,72.96,1027292
AWK,2016-07-12,82.51,82.76,81.2,81.29,1933890
AXP,2016-07-12,62.63,63.33,62.63,63,4531851
AYI,2016-07-12,268.4,270.869,265.27,267.79,400948
AZO,2016-07-12,811.34,815,799.57,801.08,208195
A,2016-07-12,45.77,46.66,45.64,46.53,2237748
BAC,2016-07-12,13.41,13.6,13.4,13.54,89070594
BAX,2016-07-12,46.5,47.135,46.39,46.85,3544654
BA,2016-07-12,132.8,133,130.33,130.81,4318419
BBT,2016-07-12,35.76,36.09,35.69,36.02,3380292
BBY,2016-07-12,31.52,32,31.49,31.53,3937233
BDX,2016-07-12,176.46,176.91,175.61,175.7,843642
BEN,2016-07-12,34.38,35.055,34.36,34.84,3052083
BF.B,2016-07-12,49.325,49.51,49.105,49.21,747394
BIIB,2016-07-12,253.78,254.85,251.29,253.36,1175107
BK,2016-07-12,39.05,39.46,39.03,39.37,5769157
BLK,2016-07-12,350.01,357.84,349.55,357.37,875351
BLL,2016-07-12,36.2,36.2,35.63,35.64,5766622
BMY,2016-07-12,75.48,76.55,75.48,76.2,5935551
BRK.B,2016-07-12,144.53,145.03,143.98,144.67,3158369
BSX,2016-07-12,23.83,23.99,23.58,23.64,11958919
BWA,2016-07-12,31.54,32.19,31.12,31.34,2643000
BXP,2016-07-12,134.44,136.13,133.82,135.97,894795
CAG,2016-07-12,48.15,48.21,47.66,47.72,2181019
CAH,2016-07-12,81.15,82,81.12,81.77,2668721
CAT,2016-07-12,78.72,79.94,78.3,79.8,5545755
CA,2016-07-12,34.17,34.34,34.08,34.3,2197255
CBG,2016-07-12,27.13,27.58,27.07,27.53,3324467
CBOE,2016-07-12,68.05,68.52,68.05,68.33,379730
CBS,2016-07-12,57.72,58.15,57.665,57.94,2454293
CB,2016-07-12,130.8,130.8,129.37,129.64,1763599
CCI,2016-07-12,100.27,100.54,99.03,100.15,4042242
CCL,2016-07-12,46.13,47.08,46.1,46.71,4912227
CDNS,2016-07-12,25.46,25.685,25.4,25.58,1934836
CELG,2016-07-12,104.05,104.91,103.26,103.41,3851896
CERN,2016-07-12,60.07,61.26,60.02,60.74,2206850
CFG,2016-07-12,20.45,20.69,20.36,20.44,6519902
CF,2016-07-12,25,26.49,24.88,26.03,4371994
CHD,2016-07-12,50.795,50.97,49.7275,49.785,1387078
CHK,2016-07-12,4.33,4.59,4.28,4.58,38693688
CHRW,2016-07-12,71.88,72.49,71.88,72.45,1362448
CHTR,2016-07-12,239.52,241.48,237.79,238.45,1532742
CINF,2016-07-12,76.53,76.68,75.87,76.09,640212
CI,2016-07-12,128.12,129.17,128,129,1328833
CLX,2016-07-12,136.73,137.14,135.6,136.22,911130
CL,2016-07-12,74.26,74.4,73.72,73.95,3909961
CMA,2016-07-12,42.29,42.985,42.26,42.84,2363710
CMCSA,2016-07-12,33.845,33.975,33.505,33.575,19438598
CME,2016-07-12,100,100.22,99.43,99.76,1273098
CMG,2016-07-12,405.38,410.66,401.13,408.34,709588
CMI,2016-07-12,116.73,119.18,116.27,118.98,1615471
CMS,2016-07-12,45.09,45.23,44.55,44.58,1732828
CNC,2016-07-12,71.78,72.56,71.78,72.43,1472090
CNP,2016-07-12,23.76,23.87,23.66,23.7,4811640
COF,2016-07-12,67.03,68.11,66.9901,67.85,4975376
COG,2016-07-12,26,26.53,25.875,25.91,4477727
COL,2016-07-12,85.66,86.01,85.32,85.78,461757
COO,2016-07-12,182.39,182.795,178.48,178.54,539351
COP,2016-07-12,43.16,44.29,43.11,43.8,10303091
COST,2016-07-12,166.49,166.9225,165.8201,166.28,1644614
COTY,2016-07-12,27.01,27.295,26.95,27.22,805912
CPB,2016-07-12,66.65,66.81,66.2,66.47,1872691
CRM,2016-07-12,81.95,82.45,81.215,81.93,3505622
CSCO,2016-07-12,29.72,29.74,29.52,29.61,22157542
CSRA,2016-07-12,24.5,25.31,24.46,25.2,1848122
CSX,2016-07-12,26.98,27.18,26.8,27.02,8840224
CTAS,2016-07-12,98.34,98.75,97.43,97.5,604666
CTL,2016-07-12,30.58,31,30.47,30.74,5578485
CTSH,2016-07-12,57.99,58.68,57.95,58.36,3313050
CTXS,2016-07-12,83.99,84.35,83.08,83.97,1134412
CVS,2016-07-12,96.83,97,95.9,96.46,3974276
CVX,2016-07-12,106.3,107.3,106.18,106.78,8377156
CXO,2016-07-12,120.56,123.76,120.07,122.35,1250239
C,2016-07-12,42.82,43.48,42.76,43.44,23803634
DAL,2016-07-12,39.2,40.41,39.13,40.21,19533044
DE,2016-07-12,81.29,82.64,80.38,82.42,3866581
DFS,2016-07-12,56.1,56.87,55.99,56.69,2492148
DGX,2016-07-12,83.02,83.29,82.48,83.01,1242521
DG,2016-07-12,94.21,94.7134,92.57,93.04,3137481
DHI,2016-07-12,34.15,34.2,33.72,33.82,4258673
DHR,2016-07-12,80.25,80.79,80.25,80.34,3709196
DISCA,2016-07-12,25.48,25.62,25.36,25.54,3977118
DISCK,2016-07-12,24.45,24.63,24.39,24.55,1759370
DISH,2016-07-12,52.79,53.26,52.17,52.85,2095785
DIS,2016-07-12,100.175,100.79,100,100.2,8508457
DLR,2016-07-12,109.98,110.17,108.29,109.63,1895851
DLTR,2016-07-12,95.06,95.345,94.33,94.44,1406898
DOV,2016-07-12,71.69,72.43,71.6,72.03,1165113
DPS,2016-07-12,96.22,96.97,96.17,96.81,831786
DRE,2016-07-12,27.07,27.23,26.8934,27.22,3446891
DRI,2016-07-12,62.97,62.97,62.4,62.8,2479657
DTE,2016-07-12,98.15,98.67,97.32,97.68,712643
DUK,2016-07-12,85.5,85.75,84.37,84.44,3774799
DVA,2016-07-12,78.59,78.77,77.81,77.85,892418
DVN,2016-07-12,38.82,40.3,38.62,40.01,8801304
D,2016-07-12,77.67,78.01,77.23,77.41,2061409
EA,2016-07-12,79.28,79.99,78.6,79.51,2731573
EBAY,2016-07-12,24.97,25.34,24.97,25.13,9625255
ECL,2016-07-12,119.75,121.1607,119.58,120.3,977205
ED,2016-07-12,79.66,79.86,78.73,78.77,2407942
EFX,2016-07-12,133.16,133.63,132.281,133.37,638201
EIX,2016-07-12,77.53,77.7,76.49,76.57,2370110
EL,2016-07-12,93.29,93.59,92.77,93.29,1205957
EMN,2016-07-12,69.89,70.59,69.89,70.36,1090688
EMR,2016-07-12,54.09,55.14,54.08,55.03,4558533
EOG,2016-07-12,84.55,85.96,84.14,85.14,2860734
EQIX,2016-07-12,389.73,390.39,383.47,387.2,446180
EQR,2016-07-12,70.43,71.13,70.03,71.02,1967071
EQT,2016-07-12,78.21,78.84,77.92,78.41,1044927
ESRX,2016-07-12,78.12,78.63,77.96,78.28,3110627
ESS,2016-07-12,231.74,233.02,229.95,232.07,326874
ES,2016-07-12,58.98,59.05,57.85,57.88,2097636
ETFC,2016-07-12,24.09,24.65,23.85,24.55,3180985
ETN,2016-07-12,62.93,64.16,62.53,63.96,2501766
ETR,2016-07-12,80.45,81.53,80.13,81.06,1623495
EW,2016-07-12,104.95,106.555,104.62,106.27,1912498
EXC,2016-07-12,36.4,36.68,36.31,36.43,6281773
EXPD,2016-07-12,50.04,50.28,49.82,49.99,1428156
EXPE,2016-07-12,112.03,113.75,111.91,113.4,2092023
EXR,2016-07-12,93.4,93.6,92.35,93.49,994382
FAST,2016-07-12,43.75,44.7,43.17,43.79,8079762
FBHS,2016-07-12,61.3,61.46,60.69,61.06,1618500
FB,2016-07-12,118.63,118.72,117.57,117.93,15217700
FCX,2016-07-12,12.05,12.98,12.02,12.9,59009703
FDX,2016-07-12,157.8,160.15,157.41,159.95,1723689
FE,2016-07-12,35.85,36.45,35.85,36.19,5633236
FFIV,2016-07-12,117.49,118.02,116.44,117.81,441645
FISV,2016-07-12,111.04,111.41,109.91,110.19,809501
FIS,2016-07-12,76.36,77.07,76,76.95,1871889
FITB,2016-07-12,17.69,17.9,17.61,17.89,6148457
FLIR,2016-07-12,32.25,32.61,32.13,32.61,716603
FLR,2016-07-12,52.62,53.25,52.45,53.19,1191767
FLS,2016-07-12,46.79,47.925,46.775,47.82,1960594
FL,2016-07-12,58.11,58.53,57.97,58.37,2201930
FMC,2016-07-12,47,48.44,47,48.08,1248453
FOXA,2016-07-12,27.79,28.1166,27.75,27.83,6810170
FOX,2016-07-12,28.27,28.39,28.02,28.08,2001324
FRT,2016-07-12,168.09,168.09,165.44,166.75,336607
FTI,2016-07-12,26.9,27.45,26.9,27.11,2703710
FTV,2016-07-12,51,51.06,50.26,50.57,5552928
F,2016-07-12,13.38,13.54,13.38,13.45,31320103
GD,2016-07-12,142.1,142.689,141.44,141.54,1853723
GE,2016-07-12,32.31,32.49,32.13,32.26,38090962
GGP,2016-07-12,31.09,31.18,30.48,31.07,4168168
GILD,2016-07-12,86.82,87.31,86.48,86.63,7857677
GIS,2016-07-12,71.47,71.805,71.12,71.42,3486503
GLW,2016-07-12,21.13,21.5,21.09,21.45,7262475
GM,2016-07-12,30.45,30.85,30.39,30.6,16789455
GOOGL,2016-07-12,731.92,735.6,727.5,732.51,1328680
GOOG,2016-07-12,719.12,722.94,715.91,720.64,1336921
GPC,2016-07-12,105.39,105.97,104.81,105.18,670951
GPN,2016-07-12,75.27,75.81,74.96,75.44,1195236
GPS,2016-07-12,23.19,23.43,23.01,23.37,4235471
GRMN,2016-07-12,44.14,44.72,44.13,44.71,1251741
GS,2016-07-12,154,157.25,153.92,156.92,5119409
GT,2016-07-12,26.94,27.605,26.9,27.11,4518790
GWW,2016-07-12,228.29,231.65,227.77,230.44,701411
HAL,2016-07-12,45.19,46.48,45.1,46.03,11462712
HAS,2016-07-12,85.74,87,85.74,86.25,1083432
HBAN,2016-07-12,9,9.13,8.95,9.1,8789696
HBI,2016-07-12,26.48,27.05,26.4,26.97,3276103
HCA,2016-07-12,78.27,78.73,77.91,78.4,2700951
HCN,2016-07-12,76.14,76.58,75.52,76.02,1786791
HCP,2016-07-12,36.59,37.3,36.44,37.03,5675477
HD,2016-07-12,135.24,135.99,134.3,134.84,3615776
HES,2016-07-12,57.24,60.17,57.08,60.13,4561699
HIG,2016-07-12,44.21,44.3825,43.8,43.84,2424888
HII,2016-07-12,174.88,176.26,172.39,173.14,214409
HOG,2016-07-12,49.25,50.43,49.17,49.62,3673506
HOLX,2016-07-12,35.64,35.915,35.35,35.71,1690296
HON,2016-07-12,119.01,119.71,118.78,119.02,2298394
HPE,2016-07-12,19.43,19.9,19.43,19.69,12951494
HPQ,2016-07-12,13.47,13.83,13.42,13.72,17162892
HP,2016-07-12,67.94,70,67.77,69.77,2146338
HRB,2016-07-12,23.7,23.84,23.575,23.61,3204051
HRL,2016-07-12,36.28,36.45,36.18,36.27,2148598
HRS,2016-07-12,84.91,85.44,84.7,84.96,471593
HSIC,2016-07-12,91.2,91.5,90.4,90.45,565142
HST,2016-07-12,17.21,17.3,16.97,17.16,9559621
HSY,2016-07-12,110.18,110.55,108.74,108.74,1555235
HUM,2016-07-12,155.35,155.52,151.3,154.71,3667208
IBM,2016-07-12,156,157.12,155.52,157.04,3843793
ICE,2016-07-12,51.91,52.234,51.662,52.096,3095475
IDXX,2016-07-12,94.8,95.5,94.08,94.22,353101
IFF,2016-07-12,130.32,131.475,129.18,131.2,416654
ILMN,2016-07-12,141.06,149.41,141.06,148.99,1575628
INCY,2016-07-12,85.63,86.11,84.9,84.97,594028
INFO,2016-07-12,32.65,33.11,32.65,32.84,4398316
INTC,2016-07-12,34.51,34.97,34.48,34.94,28064113
INTU,2016-07-12,116.45,116.72,115.5,116.34,1200731
IPG,2016-07-12,24.05,24.16,23.845,24.09,4794137
IP,2016-07-12,43.32,44.215,43.28,44.17,2839812
IQV,2016-07-12,71.42,71.71,70.93,71.06,1760360
IRM,2016-07-12,40.5,41.04,40.305,40.96,1475513
IR,2016-07-12,66.45,67.1,66.315,66.94,1474554
ISRG,2016-07-12,226.0364,226.2585,224.5031,225.1031,844932
ITW,2016-07-12,109.77,110.16,109.2884,110.02,1291402
IT,2016-07-12,99.2,99.72,98.91,99.06,249601
IVZ,2016-07-12,26.4,27,26.28,26.86,6744595
JBHT,2016-07-12,85.25,85.89,84.85,85.32,531197
JCI,2016-07-12,45.2775,45.5183,45.0471,45.1309,3217102
JEC,2016-07-12,52.02,53.27,52.02,53.09,1002425
JNJ,2016-07-12,122.65,123.2,122.61,122.92,6415861
JNPR,2016-07-12,23.05,23.29,22.97,23.1,3031580
JPM,2016-07-12,63.03,63.56,62.89,63.2,16588124
JWN,2016-07-12,41.14,41.78,41.06,41.62,3198094
KEY,2016-07-12,11.4,11.555,11.38,11.47,15119153
KHC,2016-07-12,89.49,89.72,87.63,87.8,4362929
KIM,2016-07-12,31.76,31.79,31.16,31.4,2351558
KLAC,2016-07-12,74.8,75.37,74.62,75.34,578588
KMB,2016-07-12,135.6,135.93,134.34,134.81,1420698
KMI,2016-07-12,19.5,20.07,19.4,19.81,19348868
KMX,2016-07-12,53.96,54.95,53.94,54.78,2880385
KORS,2016-07-12,51.54,52.11,51.405,51.91,2286893
KO,2016-07-12,45.64,45.71,45.18,45.58,9746907
KR,2016-07-12,37.56,37.57,36.98,37.39,4572984
KSS,2016-07-12,39.75,39.87,39.23,39.76,3456532
KSU,2016-07-12,91.26,92.06,91,91.3,696357
K,2016-07-12,81.66,81.95,81.23,81.52,1949358
LB,2016-07-12,69.7,70.78,69.63,70.64,1883256
LEG,2016-07-12,52.71,52.76,52.37,52.59,691187
LEN,2016-07-12,48.1961,48.2941,47.7745,47.8235,1729732
LH,2016-07-12,136.26,136.77,135.88,136.25,779368
LKQ,2016-07-12,33.85,34.02,33.37,33.39,1505276
LLL,2016-07-12,149.84,149.98,148.49,149.39,467388
LLY,2016-07-12,79.63,79.84,78.97,79.67,4430016
LMT,2016-07-12,255.64,256.375,254.03,254.7,4167928
LNC,2016-07-12,40.36,41.78,40.26,41.39,3654922
LNT,2016-07-12,40.18,40.34,39.3,39.34,3037957
LOW,2016-07-12,83.11,83.65,82.615,82.94,5347170
LRCX,2016-07-12,87.26,88.31,87,88.24,2359359
LUK,2016-07-12,17.65,17.71,17.545,17.59,1703767
LUV,2016-07-12,41.64,43.09,41.63,42.84,8662018
LYB,2016-07-12,76.62,78.09,76.59,77.46,3516940
L,2016-07-12,41,41.32,40.89,41.21,726983
MAA,2016-07-12,107.91,108.55,106.8,108.54,681654
MAC,2016-07-12,88.37,88.73,87.56,88.55,623980
MAR,2016-07-12,70.47,71.5,70.45,71.26,3910716
MAS,2016-07-12,32.97,33.52,32.91,33.4,4124120
MAT,2016-07-12,33,33.89,32.9,33.52,4193862
MA,2016-07-12,89.08,90.08,88.87,90,6122169
MCD,2016-07-12,122,122.59,121.96,122.25,3742030
MCHP,2016-07-12,52.68,53.22,52.68,53.1,1826929
MCK,2016-07-12,193.99,197,193.85,195.47,1628582
MCO,2016-07-12,98.2,100.55,97.975,100.17,965911
MDLZ,2016-07-12,45.79,46.36,45.66,45.73,6809522
MDT,2016-07-12,88.73,89.25,88.5,88.92,4280007
MET,2016-07-12,40.35,41,40.32,40.76,8654730
MGM,2016-07-12,23.25,23.54,23.085,23.27,6395693
MHK,2016-07-12,197.77,197.77,195.77,195.82,386576
MKC,2016-07-12,105.77,106.04,104.64,104.76,786258
MLM,2016-07-12,197.6,199.68,196.69,197.93,495445
MMC,2016-07-12,67.61,67.71,67.11,67.3,2860304
MMM,2016-07-12,178.75,179.63,178.03,179.16,1922623
MNST,2016-07-12,53.6966,53.8799,53.3333,53.5966,2520258
MON,2016-07-12,102.53,103.525,102.18,102.33,2047902
MOS,2016-07-12,25.74,26.83,25.74,26.48,6540512
MO,2016-07-12,69.65,69.86,68.84,68.87,7752917
MPC,2016-07-12,36.73,37.7564,36.51,37.54,5724490
MRK,2016-07-12,59.27,59.79,59.075,59.6,8401273
MRO,2016-07-12,15.03,15.73,15.01,15.6,21959693
MSFT,2016-07-12,52.94,53.4,52.785,53.21,27317555
MSI,2016-07-12,67.26,67.51,66.88,67.4,1181611
MS,2016-07-12,26.82,27.44,26.79,27.37,15516934
MTB,2016-07-12,117.11,118.68,117.11,118.1,1011799
MTD,2016-07-12,378.32,381.98,377.93,379.11,133653
MU,2016-07-12,13,13.455,12.98,13.23,35226755
MYL,2016-07-12,44.78,45.39,44.74,45.16,2632546
M,2016-07-12,34.98,35.73,34.97,35.65,7640158
NAVI,2016-07-12,13.3,13.85,13.245,13.64,3686876
NBL,2016-07-12,36.63,37.41,36.56,37.12,2967339
NCLH,2016-07-12,43.54,44.6,43.54,44.55,2677202
NDAQ,2016-07-12,66.7,67.37,66.59,67.31,655690
NEE,2016-07-12,129.05,129.985,127.26,127.33,2294643
NEM,2016-07-12,40.67,40.95,39.91,39.96,9419789
NFLX,2016-07-12,95.07,96.72,94.09,95.97,11617410
NFX,2016-07-12,44.6,45.61,44.39,45.16,2928336
NI,2016-07-12,25.91,26.04,25.5725,25.86,3369745
NKE,2016-07-12,57.09,58.2,57.07,58.06,11164368
NLSN,2016-07-12,53.89,54.21,53.72,53.92,1432176
NOC,2016-07-12,222.41,222.66,220.25,220.47,954687
NOV,2016-07-12,32.82,34.38,32.78,34.02,3948295
NRG,2016-07-12,15.49,15.97,15.49,15.78,4066095
NSC,2016-07-12,87.61,88.96,87.61,88.42,1491580
NTAP,2016-07-12,25.01,25.32,24.84,25.16,3275010
NTRS,2016-07-12,65.79,66.4764,65.79,66.29,1134568
NUE,2016-07-12,55.25,56.63,55.17,56.34,5238217
NVDA,2016-07-12,52.6,53.28,51.94,52.8,10919045
NWL,2016-07-12,49.09,49.42,48.88,49.29,10751403
NWSA,2016-07-12,11.98,12.17,11.93,12.13,2366661
NWS,2016-07-12,12.45,12.63,12.36,12.6,942955
OKE,2016-07-12,47.94,49.085,47.94,48.52,2403880
OMC,2016-07-12,84.27,85.29,84.07,84.54,2487984
ORCL,2016-07-12,41.23,41.58,41.055,41.42,13321022
ORLY,2016-07-12,278.25,278.855,274.59,276.13,492201
OXY,2016-07-12,77.41,77.5,76.66,77.37,4347538
O,2016-07-12,70.45,70.52,69.41,70.07,2065477
PAYX,2016-07-12,61.4,61.69,60.92,61.01,2848798
PBCT,2016-07-12,15.18,15.29,15.11,15.24,3046053
PCAR,2016-07-12,53.56,54.26,53.07,54.14,2572187
PCG,2016-07-12,64.46,64.5,63.635,63.7,2676884
PCLN,2016-07-12,1362,1366.99,1334.01,1345.43,489838
PDCO,2016-07-12,49.8,49.91,49.34,49.38,856694
PEG,2016-07-12,45.71,45.93,45.27,45.44,2449855
PEP,2016-07-12,108.42,109.11,108.37,108.79,4181000
PFE,2016-07-12,36.15,36.3,36.03,36.24,16192018
PFG,2016-07-12,42.69,43.35,42.69,43.18,1326980
PGR,2016-07-12,33.58,33.74,33.23,33.26,3229522
PG,2016-07-12,85.49,85.94,85.19,85.75,6649847
PHM,2016-07-12,20.53,20.63,20.36,20.49,2715187
PH,2016-07-12,112.83,113.47,111.995,113.25,1054043
PKG,2016-07-12,70.3,71.09,70.02,70.64,831464
PKI,2016-07-12,54.33,54.92,54.14,54.76,428324
PLD,2016-07-12,49.83,50.09,49.57,50.09,4402215
PM,2016-07-12,103.33,103.82,102.75,102.9,3671230
PNC,2016-07-12,81.95,82.629,81.72,82.34,2958798
PNR,2016-07-12,62.85,63.785,62.64,63.6,1640699
PNW,2016-07-12,80.47,80.84,79.38,79.44,899609
PPG,2016-07-12,107.55,109.5,107.31,108.7,1404235
PPL,2016-07-12,37.39,37.665,37.25,37.3,4980992
PRGO,2016-07-12,93.71,95.34,93.635,94.98,1306800
PRU,2016-07-12,73,73.91,72.88,73.49,2639241
PSA,2016-07-12,256.49,257.7,253.03,255.8,625801
PSX,2016-07-12,75.99,77.19,75.72,76.4,3309169
PVH,2016-07-12,98.87,99.99,98.79,99.4,1365197
PWR,2016-07-12,24.9,25.47,24.86,25.39,2566140
PXD,2016-07-12,155.11,158.495,154.82,156.5,1815509
PX,2016-07-12,115.24,117.33,115.095,116.99,1344387
PYPL,2016-07-12,38.47,38.91,38.24,38.79,10006323
QCOM,2016-07-12,54.45,54.74,54.21,54.62,7413747
QRVO,2016-07-12,58.21,58.65,57.58,58,1142635
RCL,2016-07-12,70.49,73.02,70.3,72.99,3366221
REGN,2016-07-12,377,379.45,368.38,368.75,741481
REG,2016-07-12,82.2,82.63,81.51,81.68,3067324
RE,2016-07-12,181.78,182.52,181.12,182.2,292271
RF,2016-07-12,8.68,8.86,8.68,8.83,21033438
RHI,2016-07-12,39.69,40,39.63,39.94,890433
RHT,2016-07-12,73.08,74.34,73,73.91,1974358
RJF,2016-07-12,51,52.32,50.93,52.05,717407
RL,2016-07-12,96.37,98.76,96.34,98.57,1665098
RMD,2016-07-12,64.28,64.57,63.85,64.02,675191
ROK,2016-07-12,118.15,119.27,117.83,119.03,987879
ROP,2016-07-12,171.78,171.95,169.6001,170.54,927907
ROST,2016-07-12,58.23,58.355,57.6,57.9,3134095
RRC,2016-07-12,44.43,45.76,44.2,44.75,2726241
RSG,2016-07-12,52.74,52.92,52.23,52.27,1114233
RTN,2016-07-12,139.72,139.93,138,138.33,1201630
SBAC,2016-07-12,113.86,114.21,112.56,112.78,1676217
SBUX,2016-07-12,56.65,57.6,56.505,57.48,10998486
SCG,2016-07-12,74.5,74.67,73.5,73.54,736608
SCHW,2016-07-12,26.35,26.905,26.35,26.76,12062762
SEE,2016-07-12,47.67,47.85,47.29,47.79,1197898
SHW,2016-07-12,308.21,309.65,305.6301,305.68,582616
SIG,2016-07-12,88.37,89.9,88.37,89.07,2148471
SJM,2016-07-12,153.17,153.31,151.63,151.86,1032486
SLB,2016-07-12,79.14,80.16,78.69,79.65,6356320
SLG,2016-07-12,107.26,109.25,106.64,109.02,894999
SNA,2016-07-12,162.1,162.72,161.03,162.7,390271
SNI,2016-07-12,66.06,66.7,65.65,66.21,902934
SNPS,2016-07-12,54.99,55.04,54.82,54.91,1013990
SO,2016-07-12,53.5,53.64,52.78,52.84,6033168
SPGI,2016-07-12,111.48,113.29,110.95,112.98,1247921
SPG,2016-07-12,221.33,221.84,219.18,221.46,1255088
SRCL,2016-07-12,104.69,105.6,103.72,105.21,576574
SRE,2016-07-12,113.75,114.43,112.83,113.22,864218
STI,2016-07-12,42.4,43.06,42.4,42.67,6395602
STT,2016-07-12,54.23,54.95,54.23,54.71,2358830
STX,2016-07-12,27.48,29.54,27.47,29.35,29492343
STZ,2016-07-12,165.1,165.18,162.6,163.73,1384664
SWKS,2016-07-12,65.49,66.42,65.21,65.8,2076660
SWK,2016-07-12,116.58,117.4,115.92,116.84,707466
SYF,2016-07-12,28,28.15,27.825,27.92,7635209
SYK,2016-07-12,122.93,123.21,122.18,122.82,1233434
SYMC,2016-07-12,20.8,21.025,20.76,21.02,5752171
SYY,2016-07-12,51.62,51.7,50.995,51.08,4218514
TAP,2016-07-12,101.62,102.07,100.94,101.4,1417182
TDG,2016-07-12,270.56,272.32,268.56,269.51,301979
TEL,2016-07-12,58.56,59.36,58.48,59.19,1389721
TGT,2016-07-12,72.49,73.6,72.44,73.52,6648505
TIF,2016-07-12,62.25,63.03,62.146,62.68,2028470
TJX,2016-07-12,78.78,78.825,78.27,78.51,3025080
TMK,2016-07-12,62.08,62.35,61.54,62.06,1210424
TMO,2016-07-12,153.23,154.77,152.45,154.38,1188007
TPR,2016-07-12,41.9,42.64,41.9,42.59,3784562
TRIP,2016-07-12,68.59,70.38,68.33,69.72,2220535
TROW,2016-07-12,74.04,74.51,73.75,74.47,1273176
TRV,2016-07-12,118.4,118.9,117.67,118.09,1208493
TSCO,2016-07-12,93.46,94.18,93.42,93.82,823864
TSN,2016-07-12,68.5,68.96,68.28,68.66,1885564
TSS,2016-07-12,54.56,54.82,54.485,54.72,694086
TWX,2016-07-12,78.45,78.7,77.83,78.26,3777144
TXN,2016-07-12,63.77,64.41,63.73,64.38,5405131
TXT,2016-07-12,38.6,38.77,38.05,38.36,1394465
T,2016-07-12,42.4,42.6,42.23,42.41,18676642
UAA,2016-07-12,40.56,42.1,40.56,41.8,6523365
UAL,2016-07-12,44.19,46.36,44.19,46.16,9780954
UA,2016-07-12,36.62,38.07,36.62,37.87,1145476
UDR,2016-07-12,37.14,37.425,36.68,37.41,1702560
UHS,2016-07-12,138.26,138.26,136.37,136.55,416689
ULTA,2016-07-12,253.88,254.655,251.3,253.25,553940
UNH,2016-07-12,140.89,140.95,139.37,139.86,4310135
UNM,2016-07-12,31.8,32.19,31.79,32.02,2014729
UNP,2016-07-12,91.78,92.72,91.43,92.06,4120819
UPS,2016-07-12,110.5,110.74,109.87,110.29,2370387
URI,2016-07-12,69.38,70.56,69.22,70.29,1699905
USB,2016-07-12,40.56,40.86,40.53,40.67,6378092
UTX,2016-07-12,104.23,105.06,104.09,104.5,3748878
VAR,2016-07-12,86,86.92,85.78,86.26,785312
VFC,2016-07-12,64.16,64.7775,64.16,64.62,2001808
VIAB,2016-07-12,44.7,45.71,44.6184,45.44,2997809
VLO,2016-07-12,48.98,49.32,48.56,49.25,7872437
VMC,2016-07-12,125.04,126.16,124.25,125.67,825395
VNO,2016-07-12,100.68,101.28,99.99,101.21,957072
VRSK,2016-07-12,84.5,84.62,83.85,84.48,570865
VRSN,2016-07-12,85.58,85.71,84.73,84.99,826001
VRTX,2016-07-12,91.1,91.45,89.135,89.63,1548387
VTR,2016-07-12,73.25,73.35,71.63,71.86,2793415
VZ,2016-07-12,55.75,55.96,55.37,55.47,14897591
V,2016-07-12,76.68,77.57,76.55,77.48,10245511
WAT,2016-07-12,146.49,147.68,146.12,147.61,416856
WBA,2016-07-12,81.9,82.62,81.05,81.22,5229083
WDC,2016-07-12,51.68,52.55,50.75,51.84,8048773
WEC,2016-07-12,64.51,64.64,63.64,63.71,1699574
WFC,2016-07-12,48.42,48.63,48.215,48.35,15067947
WHR,2016-07-12,174.75,174.83,172.47,173.72,554374
WLTW,2016-07-12,125.89,127.32,125.37,127.2,843964
WMB,2016-07-12,21.08,22.22,21.05,21.89,11458946
WMT,2016-07-12,73.56,73.73,73,73.27,12361175
WM,2016-07-12,67.99,68.18,67.29,67.47,2502284
WRK,2016-07-12,39.44,40.005,39.26,39.74,1254799
WU,2016-07-12,19.71,20.04,19.69,19.98,2910183
WYNN,2016-07-12,95.87,96.57,94.51,96.5,2634623
WYN,2016-07-12,74.37,76.13,74.33,75.49,2069028
WY,2016-07-12,31.5,32.1,31.415,31.85,5937029
XEC,2016-07-12,119.99,122.56,119.495,120.7,753860
XEL,2016-07-12,44.16,44.24,43.49,43.5,4200933
XLNX,2016-07-12,47.32,47.63,47.12,47.48,1703701
XL,2016-07-12,33.14,33.21,32.88,33,1296642
XOM,2016-07-12,94.67,94.95,94.09,94.95,9870813
XRAY,2016-07-12,64.14,64.4,63.07,63.13,1385413
XRX,2016-07-12,38.64,39.52,38.4,38.68,1892900
XYL,2016-07-12,47.29,47.83,47.1,47.12,1251719
YUM,2016-07-12,86.91,87.4,86.04,86.24,4890484
ZBH,2016-07-12,125.12,126.18,124.85,125.46,1085675
ZION,2016-07-12,25.35,25.76,25.16,25.61,4195251
ZTS,2016-07-12,48.53,48.92,48.22,48.87,1824095
AAL,2016-07-13,35,35.29,34.115,34.45,15215087
AAPL,2016-07-13,97.41,97.67,96.84,96.87,25892171
AAP,2016-07-13,164.15,164.7299,160.54,162.91,906140
ABBV,2016-07-13,64.81,65.04,64.25,64.77,7684239
ABC,2016-07-13,84.53,85.35,84.33,84.93,2492179
ABT,2016-07-13,42.24,42.515,41.85,41.97,7920234
ACN,2016-07-13,117,117.16,116.29,116.83,1537156
ADBE,2016-07-13,97.97,98.38,97.34,97.34,2125797
ADI,2016-07-13,59.27,59.62,58.99,59.52,2478024
ADM,2016-07-13,43.25,43.41,42.845,43.1,2697629
ADP,2016-07-13,95.29,95.39,94.67,95.14,1365475
ADSK,2016-07-13,57.57,58,56.84,56.87,1621805
ADS,2016-07-13,214.24,214.69,208.71,209.43,701603
AEE,2016-07-13,52.73,52.91,52.52,52.88,1160832
AEP,2016-07-13,69.92,70.14,69.63,70.01,2007135
AES,2016-07-13,12.57,12.64,12.4,12.63,5046495
AET,2016-07-13,116.39,119.55,116.39,119.18,3089116
AFL,2016-07-13,73.36,73.6,73.11,73.28,1900162
AGN,2016-07-13,240.2,246.16,239.97,241.17,3760882
AIG,2016-07-13,54.02,54.15,53.47,53.81,4396711
AIV,2016-07-13,45.97,46.23,45.73,46.1,1116655
AIZ,2016-07-13,87.73,88.01,87.4301,87.94,212526
AJG,2016-07-13,49.06,49.2,48.71,48.77,1248977
AKAM,2016-07-13,56.7,57.69,56.5,56.86,1789644
ALB,2016-07-13,85.52,85.75,85.02,85.55,955343
ALGN,2016-07-13,84.37,84.795,82.895,83.06,640252
ALK,2016-07-13,63.84,64,62.71,63.17,1772156
ALLE,2016-07-13,71.01,71.01,70.21,70.44,331650
ALL,2016-07-13,69.71,69.75,69.22,69.28,2002685
ALXN,2016-07-13,126.37,126.78,123.24,123.47,1593968
AMAT,2016-07-13,25.49,25.97,25.42,25.91,15989732
AMD,2016-07-13,5.14,5.19,5.04,5.09,14032518
AME,2016-07-13,46.76,46.92,46.4,46.45,967755
AMGN,2016-07-13,162.64,162.66,160.31,160.52,2691810
AMG,2016-07-13,143.57,143.975,141.795,142.92,562682
AMP,2016-07-13,94.52,94.74,93.185,93.85,1087486
AMT,2016-07-13,116.4,116.7,115.58,116.01,2194419
AMZN,2016-07-13,746.76,756.87,741.25,742.63,4142265
ANDV,2016-07-13,75.92,76.45,73.35,74.28,2210351
ANSS,2016-07-13,91.92,92.1,90.84,90.91,409418
ANTM,2016-07-13,132.42,133.82,131.98,133.74,1509518
AON,2016-07-13,110.8,111.01,110.15,110.26,454884
AOS,2016-07-13,45.575,45.705,45.15,45.23,891646
APA,2016-07-13,57.54,57.83,56.04,56.54,2718042
APC,2016-07-13,57.43,57.6,55.49,56.1,4856777
APD,2016-07-13,147.96,148,146.72,147.92,790874
APH,2016-07-13,57.96,58.09,57.47,58,968795
ARE,2016-07-13,103.56,104.44,101.47,104.42,680548
ARNC,2016-07-13,32.22,32.34,31.62,32.13,8073957
ATVI,2016-07-13,42.79,43.05,42.045,42.11,11462318
AVB,2016-07-13,186.28,187.74,185.31,187.43,705919
AVGO,2016-07-13,158.91,160.38,157.34,157.41,1573437
AVY,2016-07-13,73.32,73.77,72.98,73.18,846330
AWK,2016-07-13,81.82,82.18,81.61,82,1391636
AXP,2016-07-13,62.98,63.35,62.64,63.1,3887554
AYI,2016-07-13,268.91,268.91,259.86,261.17,487258
AZO,2016-07-13,805.29,807.36,796.83,801.31,134591
A,2016-07-13,46.64,46.82,46.325,46.41,1852475
BAC,2016-07-13,13.5,13.58,13.32,13.44,74595569
BAX,2016-07-13,47.13,47.22,46.74,46.82,2485229
BA,2016-07-13,131.28,131.39,129.37,130.11,3061397
BBT,2016-07-13,35.97,36.04,35.62,35.9,4299986
BBY,2016-07-13,31.54,31.77,30.935,31.4,5332294
BDX,2016-07-13,176.61,176.93,174.91,175.94,657450
BEN,2016-07-13,34.88,35.01,34.21,34.47,2663744
BF.B,2016-07-13,48.97,49.1175,48.5125,48.995,994910
BIIB,2016-07-13,254.24,254.27,250.82,251.19,1285359
BK,2016-07-13,39.31,39.63,39.03,39.41,4342882
BLK,2016-07-13,357.58,358.892,354.01,357.5,569315
BLL,2016-07-13,35.91,35.98,35.53,35.665,5562168
BMY,2016-07-13,76.69,76.89,76.1,76.58,4651040
BRK.B,2016-07-13,144.88,145.99,144.41,145.93,3274462
BSX,2016-07-13,23.7,23.77,23.55,23.63,7704495
BWA,2016-07-13,31.49,31.49,30.735,31.17,1808089
BXP,2016-07-13,136.53,136.65,135.55,136.61,544412
CAG,2016-07-13,47.65,48.215,47.51,48.18,2045713
CAH,2016-07-13,82.14,82.87,81.97,82.28,1942567
CAT,2016-07-13,79.98,80.33,79.07,79.69,5162537
CA,2016-07-13,34.44,34.47,34.28,34.34,2116985
CBG,2016-07-13,27.7,27.71,27.36,27.5,3517391
CBOE,2016-07-13,68.35,68.61,67.54,67.75,346659
CBS,2016-07-13,58.01,58.17,57.285,57.51,2778004
CB,2016-07-13,130.13,130.13,129.38,129.5,945218
CCI,2016-07-13,100.27,100.71,99.19,99.8,2437643
CCL,2016-07-13,47.05,47.38,46.55,46.65,3609102
CDNS,2016-07-13,25.6,25.745,25.5,25.51,1543296
CELG,2016-07-13,104.07,104.23,101.63,101.76,4163585
CERN,2016-07-13,61.15,61.1997,60.225,60.36,2283103
CFG,2016-07-13,20.37,20.605,20.21,20.56,3949308
CF,2016-07-13,26.07,27.01,25.63,26.92,4907085
CHD,2016-07-13,49.92,50.28,49.67,49.99,1149656
CHK,2016-07-13,4.5,4.57,4.27,4.35,28952769
CHRW,2016-07-13,72.54,73.005,72.29,72.83,1729859
CHTR,2016-07-13,239.86,240.45,237.295,237.43,1215225
CINF,2016-07-13,76.19,76.51,76.1271,76.2,571549
CI,2016-07-13,129.64,130.3399,128.93,130.19,1122614
CLX,2016-07-13,136.57,137.39,136.08,137.06,467782
CL,2016-07-13,74.18,74.495,73.89,74.47,2648269
CMA,2016-07-13,42.75,43,42.28,42.72,1577239
CMCSA,2016-07-13,33.59,33.685,33.3525,33.415,17041310
CME,2016-07-13,99.79,99.93,99.23,99.69,1004899
CMG,2016-07-13,411.4,421.97,411.005,416.63,1420827
CMI,2016-07-13,118.3,119.87,117.72,118.13,1636540
CMS,2016-07-13,44.89,45.08,44.76,45.03,1836897
CNC,2016-07-13,72.5,72.99,71.7,72.28,1262790
CNP,2016-07-13,23.86,23.96,23.715,23.94,6518281
COF,2016-07-13,67.74,68.23,66.95,67.94,3611410
COG,2016-07-13,25.96,26.08,25.16,25.7,3990168
COL,2016-07-13,86.24,86.29,84.79,85.21,472460
COO,2016-07-13,179.3,179.99,178.34,178.83,228573
COP,2016-07-13,43.8,44.0504,42.11,42.87,9203715
COST,2016-07-13,167,167.185,166.02,166.78,1479772
COTY,2016-07-13,27.36,27.45,27.1,27.27,530032
CPB,2016-07-13,66.39,66.88,66.07,66.72,1185025
CRM,2016-07-13,82.37,82.48,81.28,81.33,2474920
CSCO,2016-07-13,29.72,29.83,29.58,29.75,18038066
CSRA,2016-07-13,25.3,25.39,24.98,25.08,883452
CSX,2016-07-13,27.17,28.5,26.76,28.21,21925793
CTAS,2016-07-13,98.13,98.27,97.45,97.49,344565
CTL,2016-07-13,30.67,31.08,30.49,30.88,3948821
CTSH,2016-07-13,58.69,58.86,58.05,58.49,3024059
CTXS,2016-07-13,83.99,84.47,83.151,84.09,1388367
CVS,2016-07-13,96.74,97.69,96.53,97.63,4276744
CVX,2016-07-13,106.78,107.2,105.86,106.65,5959947
CXO,2016-07-13,123,123.49,119.86,121.04,1419917
C,2016-07-13,43.33,43.68,43.02,43.33,20488172
DAL,2016-07-13,40.5,40.6,39.4202,39.56,13885618
DE,2016-07-13,82.68,83.52,82.43,82.96,2772599
DFS,2016-07-13,56.6,56.814,56.26,56.71,1841573
DGX,2016-07-13,83.37,83.79,82.87,83.1,847951
DG,2016-07-13,93.05,93.45,92.21,92.43,2174978
DHI,2016-07-13,33.91,34.08,33.71,33.9,3079273
DHR,2016-07-13,80.71,81.27,80.5,81.04,3008812
DISCA,2016-07-13,25.69,25.69,25.37,25.49,3059971
DISCK,2016-07-13,24.61,24.69,24.415,24.52,1548150
DISH,2016-07-13,53.17,53.17,52.38,52.53,1479097
DIS,2016-07-13,100.46,100.8,99.85,99.88,5494690
DLR,2016-07-13,110,110.66,109,109.82,2028860
DLTR,2016-07-13,94.68,95.09,94.24,94.36,872394
DOV,2016-07-13,72.14,72.665,71.41,72.32,1254050
DPS,2016-07-13,96.71,97.35,96.33,97.21,703595
DRE,2016-07-13,27.33,27.47,27.09,27.47,2069844
DRI,2016-07-13,62.17,62.85,62.17,62.68,2205325
DTE,2016-07-13,98.18,98.47,97.87,98.1,965145
DUK,2016-07-13,84.99,85.21,84.5101,85.05,3694906
DVA,2016-07-13,77.97,78.29,77.69,77.99,733912
DVN,2016-07-13,40.04,40.25,38.18,39,6592917
D,2016-07-13,77.9,77.9799,77.47,77.77,2352368
EA,2016-07-13,79.93,79.93,77.61,77.62,2426543
EBAY,2016-07-13,25.12,25.27,24.98,25.12,5818007
ECL,2016-07-13,120.6,120.72,119.96,120.56,786607
ED,2016-07-13,79.15,79.56,78.8,79.42,2069616
EFX,2016-07-13,133.98,135.23,133.34,133.42,713997
EIX,2016-07-13,76.92,77.44,74.45,77.41,2000240
EL,2016-07-13,93.28,93.58,92.94,93.3,869506
EMN,2016-07-13,70.71,70.93,70.325,70.74,1043525
EMR,2016-07-13,55.2,55.27,54.78,55.23,3179288
EOG,2016-07-13,84.59,85.07,82.62,83.84,2811984
EQIX,2016-07-13,389.08,389.41,384.74,386.71,322009
EQR,2016-07-13,71.31,71.53,70.72,70.91,2041718
EQT,2016-07-13,78.47,78.51,75.23,76.13,1918967
ESRX,2016-07-13,78.72,79.4,78.14,78.6,2791858
ESS,2016-07-13,233.25,234.49,231.79,234.26,231901
ES,2016-07-13,58.09,58.4,57.98,58.31,2151399
ETFC,2016-07-13,24.72,24.77,24.25,24.46,2860042
ETN,2016-07-13,63.98,64.15,63.32,63.87,1960584
ETR,2016-07-13,81.51,81.82,80.7,80.92,1702469
EW,2016-07-13,106.82,107.37,106.12,106.49,1789413
EXC,2016-07-13,36.6,36.77,36.2701,36.75,5767452
EXPD,2016-07-13,50.06,50.32,49.82,50.16,730735
EXPE,2016-07-13,113.45,114.41,112.29,114.26,1902330
EXR,2016-07-13,93.22,94.49,93.145,94.38,760823
FAST,2016-07-13,43.71,43.89,43.08,43.3,4243041
FBHS,2016-07-13,61.45,61.64,60.94,61.38,1078386
FB,2016-07-13,118.39,118.4,116.68,116.78,16207662
FCX,2016-07-13,12.8,13,12.42,12.96,44432181
FDX,2016-07-13,160.13,161.25,159.36,160.42,1448293
FE,2016-07-13,36.46,36.49,36.2,36.44,3989282
FFIV,2016-07-13,117.62,118.4999,116.36,116.36,543748
FISV,2016-07-13,110.8,111,110.43,110.57,933850
FIS,2016-07-13,77.28,77.44,76.92,77.14,1371838
FITB,2016-07-13,17.91,17.98,17.69,17.94,6763922
FLIR,2016-07-13,32.6,32.6,32,32.1,534061
FLR,2016-07-13,53.5,53.58,52.43,52.88,744305
FLS,2016-07-13,47.85,48.13,47.41,47.71,2258586
FL,2016-07-13,57.71,58.05,57.55,57.96,1991403
FMC,2016-07-13,48.29,48.45,47.705,48.29,1182677
FOXA,2016-07-13,27.99,28.04,27.7,27.92,8214617
FOX,2016-07-13,28.22,28.485,28.06,28.41,3313087
FRT,2016-07-13,166.74,167.77,166.33,167.61,278696
FTI,2016-07-13,27.26,27.4,26.625,27.05,2899984
FTV,2016-07-13,50.57,51.1,49.83,50.62,4864712
F,2016-07-13,13.49,13.51,13.31,13.48,26779837
GD,2016-07-13,141.7,142.42,141.41,141.73,1100710
GE,2016-07-13,32.26,32.48,32.25,32.36,32464414
GGP,2016-07-13,30.93,31.18,30.81,31.16,2187586
GILD,2016-07-13,86.71,87.08,85.72,85.75,8334368
GIS,2016-07-13,71.49,71.97,71.36,71.94,2852134
GLW,2016-07-13,21.45,21.55,21.35,21.37,4253522
GM,2016-07-13,30.63,30.69,30.22,30.63,13303647
GOOGL,2016-07-13,735.52,735.52,729.02,729.48,1021827
GOOG,2016-07-13,723.62,724,716.85,716.98,935876
GPC,2016-07-13,105.56,105.56,104.005,104.36,771207
GPN,2016-07-13,75.8,76,75.25,75.68,925932
GPS,2016-07-13,23.35,23.38,22.86,23.28,6088471
GRMN,2016-07-13,44.75,44.75,44.15,44.31,540233
GS,2016-07-13,157,158.27,156.15,157.92,4276430
GT,2016-07-13,27.14,27.28,26.52,26.58,4686770
GWW,2016-07-13,231.18,231.585,228.8,230.57,392427
HAL,2016-07-13,45.81,46.07,44.71,45.21,9077477
HAS,2016-07-13,86.42,86.95,84.98,85.54,831095
HBAN,2016-07-13,9.11,9.18,9.0025,9.08,6518958
HBI,2016-07-13,27.03,27.05,26.7,26.72,2710746
HCA,2016-07-13,79,79.95,78.84,79.55,2749733
HCN,2016-07-13,76.35,77.01,76,76.95,1745968
HCP,2016-07-13,37.14,37.43,36.63,37.43,3416767
HD,2016-07-13,134.84,135.2,133.1,133.56,4235486
HES,2016-07-13,59.99,60.12,57.46,58.02,4019853
HIG,2016-07-13,43.81,43.92,43.27,43.43,1889443
HII,2016-07-13,173.64,174.04,173.05,173.15,318433
HOG,2016-07-13,49.58,49.64,48.72,48.91,1919299
HOLX,2016-07-13,35.91,36.08,35.54,35.8,1696983
HON,2016-07-13,119.61,119.8,118.76,119.05,1901394
HPE,2016-07-13,19.69,19.76,19.3,19.5,6867646
HPQ,2016-07-13,13.73,13.85,13.63,13.81,9809466
HP,2016-07-13,69.7,70,67.67,68.72,1543128
HRB,2016-07-13,23.65,23.78,23.61,23.65,3783696
HRL,2016-07-13,36.28,36.61,36.14,36.56,2059123
HRS,2016-07-13,85.15,85.47,84.92,85.33,406511
HSIC,2016-07-13,90.845,90.855,90.26,90.555,493184
HST,2016-07-13,16.91,16.96,16.22,16.48,15258753
HSY,2016-07-13,108.54,109.59,108.19,108.33,1130318
HUM,2016-07-13,155,163,153.8,161.3,3056649
IBM,2016-07-13,157.75,158.34,157.06,158.02,2746439
ICE,2016-07-13,52.41,52.41,51.716,51.916,1821450
IDXX,2016-07-13,94.23,94.675,93.44,93.65,383482
IFF,2016-07-13,131.46,132.36,131.26,132.24,384426
ILMN,2016-07-13,149.5,149.5,145.07,145.86,957086
INCY,2016-07-13,85.99,86.275,82.45,82.56,641186
INFO,2016-07-13,32.78,36.5,32.78,36.1,8660118
INTC,2016-07-13,35.04,35.25,34.88,35.01,29120904
INTU,2016-07-13,116.96,116.97,115.91,115.92,967154
IPG,2016-07-13,24.28,24.335,24.09,24.16,3644233
IP,2016-07-13,44.19,44.4,43.85,44.24,2818135
IQV,2016-07-13,71.42,71.78,71.02,71.06,752052
IRM,2016-07-13,41.08,41.18,40.37,40.52,1246842
IR,2016-07-13,66.98,67.55,66.78,67.52,1574569
ISRG,2016-07-13,226.2164,226.2164,224.1698,224.2798,620706
ITW,2016-07-13,110.53,110.78,109.4,110.59,1708897
IT,2016-07-13,99.12,99.59,98.35,98.74,338851
IVZ,2016-07-13,26.86,26.9,26.441,26.68,4238231
JBHT,2016-07-13,85.69,85.9,84.6,85.54,673354
JCI,2016-07-13,45.1518,45.4555,44.8481,45.3508,3308907
JEC,2016-07-13,53.54,53.74,52.5801,52.79,627245
JNJ,2016-07-13,122.68,123.4,122.3,123,5230819
JNPR,2016-07-13,23.31,23.31,22.945,23.05,2106353
JPM,2016-07-13,63.08,63.43,62.64,63.16,18526932
JWN,2016-07-13,41.57,41.89,40.6,41.1,2534832
KEY,2016-07-13,11.53,11.61,11.375,11.56,13072137
KHC,2016-07-13,87.83,89.08,87.63,89.02,2702395
KIM,2016-07-13,31.55,31.74,31.42,31.57,1970140
KLAC,2016-07-13,75.54,75.89,75.37,75.55,543225
KMB,2016-07-13,134.81,135.9199,134.79,135.72,1086358
KMI,2016-07-13,19.9,20.24,19.67,20.21,22632736
KMX,2016-07-13,54.69,55,54.28,54.6,1890822
KORS,2016-07-13,51.84,52,51.35,51.72,1631252
KO,2016-07-13,45.61,45.76,45.43,45.74,8028398
KR,2016-07-13,37.34,37.64,37.16,37.48,5704656
KSS,2016-07-13,39.71,39.77,38.44,38.5,3574172
KSU,2016-07-13,91.5,93.56,90.5,92.53,2166252
K,2016-07-13,81.67,83.29,81.45,83.11,3009740
LB,2016-07-13,70.91,70.99,69.71,70.12,829859
LEG,2016-07-13,52.74,52.8,52.41,52.53,498346
LEN,2016-07-13,48.0392,48.2941,47.5441,47.7549,1120146
LH,2016-07-13,136.96,137.48,135.89,135.9,708789
LKQ,2016-07-13,33.45,33.635,33.06,33.16,1402208
LLL,2016-07-13,149.4,149.87,148.88,149.28,244241
LLY,2016-07-13,79.91,80.03,79.33,79.36,2917240
LMT,2016-07-13,255.1,256.44,254.9201,255.9,4781670
LNC,2016-07-13,41.14,41.39,40.23,40.96,2524379
LNT,2016-07-13,39.61,39.75,39.46,39.71,1338905
LOW,2016-07-13,82.9,82.9,81.2901,81.65,5405703
LRCX,2016-07-13,88.49,89.37,88.22,88.62,2075193
LUK,2016-07-13,17.62,17.81,17.51,17.79,1222448
LUV,2016-07-13,43.22,43.3,42.16,42.4,6267984
LYB,2016-07-13,77.52,77.85,76.15,76.76,3017247
L,2016-07-13,41.27,41.275,40.9766,41.21,639883
MAA,2016-07-13,108.02,108.53,107.66,108.02,421476
MAC,2016-07-13,88.66,89.41,88.31,88.98,445690
MAR,2016-07-13,71.53,71.55,69.58,70.12,3413861
MAS,2016-07-13,33.43,34.02,33.3919,33.75,6100880
MAT,2016-07-13,33.7,33.72,32.92,33.24,3219978
MA,2016-07-13,90.46,90.56,89.64,90.34,3997259
MCD,2016-07-13,122.36,123.015,122.16,122.82,3464177
MCHP,2016-07-13,53.34,53.705,53.14,53.25,1778898
MCK,2016-07-13,196.52,198.06,195.6801,197.41,1620316
MCO,2016-07-13,100,101.85,99.78,101.72,1353591
MDLZ,2016-07-13,45.83,46.04,45.28,45.6,5362084
MDT,2016-07-13,88.92,89.23,88.46,88.75,5534308
MET,2016-07-13,40.2,40.8701,40,40.48,6214721
MGM,2016-07-13,23.36,23.38,22.965,23.13,6249665
MHK,2016-07-13,197.13,197.13,195.11,196.66,358819
MKC,2016-07-13,104.95,105.76,104.62,105.26,649664
MLM,2016-07-13,198.98,198.98,195.94,196.87,603312
MMC,2016-07-13,67.48,67.595,66.99,67.05,1884425
MMM,2016-07-13,179.22,179.67,178.69,179.21,1491462
MNST,2016-07-13,53.7966,54.2566,53.4449,53.9266,2076990
MON,2016-07-13,102.1,102.62,101.02,101.13,3291217
MOS,2016-07-13,26.15,27.42,25.94,27.41,7547715
MO,2016-07-13,68.9,69.32,68.88,69.08,5661282
MPC,2016-07-13,37.5,37.82,36.16,36.98,6007496
MRK,2016-07-13,59.78,59.95,59.4801,59.55,6793185
MRO,2016-07-13,15.44,15.74,15.1301,15.29,22648378
MSFT,2016-07-13,53.56,53.86,53.18,53.51,25356841
MSI,2016-07-13,67.67,67.73,67.32,67.46,951393
MS,2016-07-13,27.45,27.48,26.94,27.16,12911881
MTB,2016-07-13,118.2,118.51,117.16,117.96,586351
MTD,2016-07-13,378.15,381.49,378.15,379.43,88504
MU,2016-07-13,13.24,13.39,13.07,13.29,23067396
MYL,2016-07-13,45.94,46.78,45.28,45.3,3604347
M,2016-07-13,35.56,35.83,34.86,35.08,5755651
NAVI,2016-07-13,13.73,13.73,13.42,13.62,3347568
NBL,2016-07-13,37.18,37.28,35.85,36.56,2091127
NCLH,2016-07-13,44.59,44.62,43.905,43.98,2035473
NDAQ,2016-07-13,67.64,67.71,66.79,67.17,567905
NEE,2016-07-13,127.87,128.55,127.41,128.17,2071372
NEM,2016-07-13,40.64,41.27,40.57,40.88,8628857
NFLX,2016-07-13,96.26,96.72,94.8,96.43,8768863
NFX,2016-07-13,45.16,45.46,43.61,44.63,3281881
NI,2016-07-13,26.03,26.16,25.93,26.06,2109754
NKE,2016-07-13,58.18,58.4394,57.73,57.99,9126459
NLSN,2016-07-13,53.94,54.12,53.685,53.77,1673394
NOC,2016-07-13,221.13,221.99,220.49,221.78,1500870
NOV,2016-07-13,33.95,34.3,33.02,33.38,2595835
NRG,2016-07-13,15.81,15.88,15.5,15.87,4365962
NSC,2016-07-13,88.99,91.43,87.472,90.77,2658357
NTAP,2016-07-13,25.23,25.68,25.02,25.51,2516196
NTRS,2016-07-13,66.12,66.57,65.5,65.87,1183361
NUE,2016-07-13,56.61,56.84,55.565,56.42,3009703
NVDA,2016-07-13,52.9,53.2,52.7,52.78,8115130
NWL,2016-07-13,49.29,49.41,48.61,48.97,2958806
NWSA,2016-07-13,12.18,12.3399,12.13,12.26,3178552
NWS,2016-07-13,12.68,12.75,12.59,12.74,625854
OKE,2016-07-13,48.3,48.74,47.12,47.34,2964401
OMC,2016-07-13,84.57,85.42,84.26,84.96,2508287
ORCL,2016-07-13,41.56,41.65,41.2475,41.46,9612677
ORLY,2016-07-13,277.13,277.13,274.02,276.22,459629
OXY,2016-07-13,77.49,77.58,76.225,76.83,3659384
O,2016-07-13,70.38,70.91,70.1,70.8,1290357
PAYX,2016-07-13,61.16,61.32,60.92,61.11,2003636
PBCT,2016-07-13,15.27,15.31,15.16,15.22,3127105
PCAR,2016-07-13,54.47,54.48,53.66,53.9,1673266
PCG,2016-07-13,64.18,64.59,63.89,64.56,2536846
PCLN,2016-07-13,1342.38,1359.71,1337.89,1338.65,351473
PDCO,2016-07-13,49.37,49.41,48.91,49.36,865891
PEG,2016-07-13,45.9,46,45.55,45.97,3010471
PEP,2016-07-13,109.07,110.06,108.89,109.91,5232139
PFE,2016-07-13,36.28,36.43,36.21,36.31,13862889
PFG,2016-07-13,43.1,43.385,42.7,43.15,1316302
PGR,2016-07-13,33.28,33.56,33.17,33.27,2963352
PG,2016-07-13,85.81,86.15,85.41,85.89,7572148
PHM,2016-07-13,20.51,20.65,20.31,20.43,2159322
PH,2016-07-13,113.84,113.89,112,113.08,850279
PKG,2016-07-13,71.15,71.15,70.3,70.98,486407
PKI,2016-07-13,54.85,55.69,54.85,55.67,842634
PLD,2016-07-13,50.25,50.66,50,50.65,2489158
PM,2016-07-13,102.7,103.34,102.41,103.24,4013754
PNC,2016-07-13,82.26,82.63,81.5,82.11,3025853
PNR,2016-07-13,63.95,63.95,62.93,63.24,1389843
PNW,2016-07-13,80.1,80.17,79.67,80.01,763903
PPG,2016-07-13,109.1,109.55,107.96,109.47,1238503
PPL,2016-07-13,37.49,37.56,37.21,37.52,4166820
PRGO,2016-07-13,95.9,97.23,95.01,95.49,1365282
PRU,2016-07-13,73.29,73.78,72.26,73.1,1678188
PSA,2016-07-13,256.55,257.03,254.83,256.45,672622
PSX,2016-07-13,76.08,76.51,74.82,76.25,3586505
PVH,2016-07-13,99.45,99.58,97.84,98.58,665383
PWR,2016-07-13,25.44,25.49,25.085,25.43,2484170
PXD,2016-07-13,156.5,157.04,152.66,154.16,1628328
PX,2016-07-13,117.46,117.674,116.34,117.55,880949
PYPL,2016-07-13,38.84,39.99,38.83,39.28,12458481
QCOM,2016-07-13,54.91,55,54.6301,54.83,5676402
QRVO,2016-07-13,58.44,58.499,56.65,56.67,1271664
RCL,2016-07-13,73.12,73.53,71.99,72.58,1756737
REGN,2016-07-13,370.45,372.43,364.36,364.5,624313
REG,2016-07-13,82.02,82.57,81.87,82.5,1089196
RE,2016-07-13,182.2,182.79,181.24,181.28,241677
RF,2016-07-13,8.8,8.87,8.73,8.86,18219772
RHI,2016-07-13,39.09,39.36,38.37,38.94,1268029
RHT,2016-07-13,74,74.38,73.32,73.66,2053706
RJF,2016-07-13,51.73,52.12,51.13,51.41,609376
RL,2016-07-13,98.99,99.105,97.916,98.53,831947
RMD,2016-07-13,64.12,64.96,64.12,64.43,730917
ROK,2016-07-13,119.39,119.885,117.97,118.84,725886
ROP,2016-07-13,170.36,171.26,169.51,170.07,1172380
ROST,2016-07-13,58.23,58.51,57.7,58.04,2238022
RRC,2016-07-13,44.91,45.01,43.27,44.09,2672778
RSG,2016-07-13,52.38,52.78,52.21,52.47,973319
RTN,2016-07-13,138.49,139,137.94,138.88,1325244
SBAC,2016-07-13,113.06,113.06,111.59,112.09,943772
SBUX,2016-07-13,56.8,57.26,56.35,56.48,12183638
SCG,2016-07-13,74.03,74.25,73.76,74.25,708929
SCHW,2016-07-13,26.65,26.8,26.17,26.43,6926565
SEE,2016-07-13,47.81,48.74,47.72,48.37,1283556
SHW,2016-07-13,305.94,308.415,305.84,306.89,338441
SIG,2016-07-13,89.06,89.24,87.56,88.77,1099391
SJM,2016-07-13,152.25,152.8,151.94,152.68,674003
SLB,2016-07-13,79.65,80.13,78.31,78.88,5328862
SLG,2016-07-13,109.29,109.85,108.27,109.21,520408
SNA,2016-07-13,163.48,163.48,162.04,162.4,264467
SNI,2016-07-13,66.64,66.725,65.95,66.08,838369
SNPS,2016-07-13,54.86,55.15,54.85,54.87,950265
SO,2016-07-13,53.1,53.185,52.83,53.13,4883305
SPGI,2016-07-13,113.69,113.91,112.22,113.86,781733
SPG,2016-07-13,221.77,224.25,221.04,224.24,1194241
SRCL,2016-07-13,105.66,105.68,104.76,104.9,321410
SRE,2016-07-13,113.48,114.32,113.12,114.14,887740
STI,2016-07-13,42.58,42.81,42.26,42.74,5120411
STT,2016-07-13,54.83,55.06,54.31,54.81,1937232
STX,2016-07-13,29.35,30.15,28.97,29.83,10546628
STZ,2016-07-13,163.62,164.71,163.27,163.52,990860
SWKS,2016-07-13,66.44,66.48,65.08,65.35,1940294
SWK,2016-07-13,117.22,117.61,116.63,117.24,476448
SYF,2016-07-13,27.95,28.18,27.63,28.12,5206545
SYK,2016-07-13,123.2,123.3699,122.16,122.51,1238605
SYMC,2016-07-13,21.05,21.17,21,21.1,5216624
SYY,2016-07-13,51.21,52.06,51.09,52.03,3820656
TAP,2016-07-13,102.01,102.15,101.15,101.2,1486030
TDG,2016-07-13,270,272.12,269.51,271.09,398289
TEL,2016-07-13,59.37,59.41,58.75,59,1707002
TGT,2016-07-13,73.52,73.84,73.09,73.17,3607358
TIF,2016-07-13,62.78,62.82,61.72,62.42,1203607
TJX,2016-07-13,78.8,78.8,78.02,78.15,2496456
TMK,2016-07-13,61.88,62.11,61.615,61.75,541127
TMO,2016-07-13,155.01,155.17,154.09,154.8,844224
TPR,2016-07-13,42.41,42.63,41.86,42.01,2105848
TRIP,2016-07-13,69.89,70.36,68.2,68.59,2552370
TROW,2016-07-13,74.65,74.92,73.56,73.89,1207352
TRV,2016-07-13,118.34,118.52,117.96,118,1231822
TSCO,2016-07-13,94.2,94.62,93.05,93.33,645646
TSN,2016-07-13,68.15,69.34,67.38,69.21,2799514
TSS,2016-07-13,54.81,55.11,54.585,54.62,526656
TWX,2016-07-13,78.2,78.47,77.4,78.05,2881022
TXN,2016-07-13,64.54,64.8,64.345,64.54,4068468
TXT,2016-07-13,38.5,38.57,38.12,38.37,819307
T,2016-07-13,42.46,42.87,42.35,42.59,14852271
UAA,2016-07-13,41.69,41.99,41.22,41.51,4034708
UAL,2016-07-13,46.55,46.73,45.415,45.86,5491893
UA,2016-07-13,37.61,38,36.933,37.22,956793
UDR,2016-07-13,37.56,37.65,37.29,37.55,1298119
UHS,2016-07-13,136.9,137.78,136.23,136.61,600265
ULTA,2016-07-13,252.99,253.765,250.05,250.13,471736
UNH,2016-07-13,140.96,141.59,139.92,141.48,3164735
UNM,2016-07-13,31.95,32.09,31.62,31.89,1281416
UNP,2016-07-13,92.55,94.79,92.0398,94.14,5898876
UPS,2016-07-13,110.33,110.9,109.98,110.79,1792809
URI,2016-07-13,70.48,70.89,68.46,69.24,1536358
USB,2016-07-13,40.75,40.9,40.4681,40.63,6239897
UTX,2016-07-13,105.07,105.21,104.59,105.09,2950118
VAR,2016-07-13,86.77,86.85,86.2,86.39,322897
VFC,2016-07-13,64.94,64.94,64.19,64.72,1299887
VIAB,2016-07-13,45.35,46.69,44.57,44.8,3291820
VLO,2016-07-13,49.29,49.69,48.23,49.54,8156311
VMC,2016-07-13,126.27,126.48,125.53,125.82,714703
VNO,2016-07-13,101.48,101.58,100.72,101.33,732056
VRSK,2016-07-13,85,85,84.35,84.71,492047
VRSN,2016-07-13,85.36,85.57,84.41,84.41,892145
VRTX,2016-07-13,90.32,90.41,87.7,87.78,945726
VTR,2016-07-13,72.04,72.33,71.56,72.17,2470470
VZ,2016-07-13,55.58,56.04,55.37,56,11405623
V,2016-07-13,77.68,77.78,77.2,77.46,6559168
WAT,2016-07-13,151.44,151.44,147.22,147.92,271934
WBA,2016-07-13,81.69,82.23,81.21,81.77,4565374
WDC,2016-07-13,51.92,52.43,51.24,52.01,4005294
WEC,2016-07-13,63.97,64.28,63.81,64.26,1882399
WFC,2016-07-13,48.31,48.47,47.98,48.27,14389624
WHR,2016-07-13,174.4,174.67,171.64,173.79,469969
WLTW,2016-07-13,127.61,127.74,126.15,126.42,629996
WMB,2016-07-13,22.72,23,21.595,22.23,13111359
WMT,2016-07-13,73.25,73.63,72.94,73.62,6398960
WM,2016-07-13,67.61,67.95,67.15,67.81,3187246
WRK,2016-07-13,40.02,40.09,39.14,39.61,1193780
WU,2016-07-13,19.99,20.02,19.81,19.89,2562307
WYNN,2016-07-13,96.48,96.48,93.97,94.88,2037573
WYN,2016-07-13,75.03,75.74,74.5,74.73,1764274
WY,2016-07-13,31.94,32.09,31.69,31.97,3668942
XEC,2016-07-13,120.87,121.77,116.035,117.56,1142040
XEL,2016-07-13,43.73,44.075,43.69,43.95,3601622
XLNX,2016-07-13,47.64,47.77,47.47,47.62,1597662
XL,2016-07-13,33.12,33.27,32.845,33.18,1192597
XOM,2016-07-13,94.65,94.915,94.11,94.88,9458206
XRAY,2016-07-13,63.22,63.695,62.86,62.98,1359637
XRX,2016-07-13,39,39,37.76,38.44,1482975
XYL,2016-07-13,47.14,47.65,46.901,47.02,928758
YUM,2016-07-13,85.65,86.26,85.06,85.74,6245515
ZBH,2016-07-13,125.34,125.63,124.92,125.57,1055334
ZION,2016-07-13,25.52,25.71,25.27,25.55,2856983
ZTS,2016-07-13,49.07,49.28,48.94,49.19,2574381
AAL,2016-07-14,35.11,36.19,35,35.88,16884414
AAPL,2016-07-14,97.39,98.99,97.32,98.79,38918997
AAP,2016-07-14,163.46,165.46,162.44,164.96,575344
ABBV,2016-07-14,63.7,64.14,62.94,63.62,12090057
ABC,2016-07-14,85.35,86.12,85.255,85.95,2035706
ABT,2016-07-14,42.34,42.42,42.02,42.28,9011856
ACN,2016-07-14,117.5,118,116.66,116.77,1502076
ADBE,2016-07-14,98,98.14,97.46,97.7,1402541
ADI,2016-07-14,60,60.18,59.6668,60.02,1721921
ADM,2016-07-14,43.35,43.6,43.14,43.48,2840197
ADP,2016-07-14,95.75,95.78,95.01,95.21,1330874
ADSK,2016-07-14,57.57,58.285,56.9,58.16,1840717
ADS,2016-07-14,211.04,213.23,210.06,212.51,556442
AEE,2016-07-14,52.56,52.7,50.65,52.24,1264013
AEP,2016-07-14,69.46,69.9,69.15,69.38,2473277
AES,2016-07-14,12.64,12.68,12.44,12.52,2987457
AET,2016-07-14,120.11,120.98,119.06,119.15,3466861
AFL,2016-07-14,74,74.11,73.7,73.7,2385399
AGN,2016-07-14,243.59,244.95,241.17,244.21,2136130
AIG,2016-07-14,54.43,54.69,54.09,54.4,5614762
AIV,2016-07-14,45.95,46.24,45.66,45.73,1333727
AIZ,2016-07-14,88.91,88.9999,87.795,88.31,257891
AJG,2016-07-14,49.13,49.26,48.7399,48.95,1638120
AKAM,2016-07-14,57.72,58.01,57.11,57.43,1611116
ALB,2016-07-14,85.97,86.97,85.82,86.04,707623
ALGN,2016-07-14,83.65,83.92,82.96,83.25,451822
ALK,2016-07-14,63.71,64.89,63.29,64.86,2132778
ALLE,2016-07-14,71.07,71.415,70.85,71.01,462453
ALL,2016-07-14,69.62,69.92,69.25,69.31,1454451
ALXN,2016-07-14,125,125.715,123.97,125.15,1317911
AMAT,2016-07-14,26.08,26.24,25.74,26.1,14888635
AMD,2016-07-14,5.15,5.235,5.06,5.17,20050141
AME,2016-07-14,46.89,47.39,46.67,47.11,1743085
AMGN,2016-07-14,162,162.99,160.74,162.74,2444804
AMG,2016-07-14,146.8,147.4,144.23,144.23,553371
AMP,2016-07-14,96.21,96.38,94.81,95.76,1076766
AMT,2016-07-14,115.99,117.1599,115.64,117,2344478
AMZN,2016-07-14,748.86,749.04,739.02,741.2,2390472
ANDV,2016-07-14,74.92,76,74.01,75.8,1317939
ANSS,2016-07-14,91.42,91.97,91.04,91.08,331772
ANTM,2016-07-14,134.47,134.67,133.5,133.91,828864
AON,2016-07-14,111.44,111.6,110.49,110.55,877731
AOS,2016-07-14,45.885,45.95,45.32,45.325,1392570
APA,2016-07-14,57.36,57.73,56.8,56.88,1950706
APC,2016-07-14,56.83,56.92,55.43,55.52,3397409
APD,2016-07-14,148.43,149.65,148.045,148.9,1066154
APH,2016-07-14,58.49,58.9525,58.22,58.4,1058744
ARE,2016-07-14,103.83,104.8,103.32,103.76,389567
ARNC,2016-07-14,32.46,32.7,32.01,32.13,7448945
ATVI,2016-07-14,42.36,42.53,41.66,41.85,9624916
AVB,2016-07-14,187.37,188,184.56,185.45,482854
AVGO,2016-07-14,159.55,161.06,158.86,160.79,2355047
AVY,2016-07-14,73.73,74.02,73.35,73.36,584177
AWK,2016-07-14,81.51,81.88,81.2,81.73,1173955
AXP,2016-07-14,63.66,64,63.4079,63.61,4417183
AYI,2016-07-14,263.46,267.34,262.315,265.28,359949
AZO,2016-07-14,806.29,807.89,798.3,805.18,155795
A,2016-07-14,46.86,46.98,46.69,46.8,1192500
BAC,2016-07-14,13.73,13.78,13.64,13.65,97852124
BAX,2016-07-14,47.09,47.205,46.74,46.95,2907113
BA,2016-07-14,131.63,131.9175,130.2,131.55,3984053
BBT,2016-07-14,36.63,36.78,36.34,36.67,4725080
BBY,2016-07-14,31.67,31.93,31.49,31.76,4721386
BDX,2016-07-14,177.1,177.405,175.78,176.53,668450
BEN,2016-07-14,35.24,35.35,34.46,34.64,3371292
BF.B,2016-07-14,49.04,49.315,48.965,49.225,934004
BIIB,2016-07-14,253.3,253.8,250.02,252.87,1295371
BK,2016-07-14,40.67,40.67,39.59,39.69,3866496
BLK,2016-07-14,354.5,362,352.99,355.19,799529
BLL,2016-07-14,35.81,35.81,35.195,35.65,10020690
BMY,2016-07-14,76.79,76.92,76.29,76.77,4352625
BRK.B,2016-07-14,146.25,146.66,145.46,145.73,3323041
BSX,2016-07-14,23.79,23.86,23.66,23.78,7583495
BWA,2016-07-14,31.81,32.06,31.41,31.54,1890602
BXP,2016-07-14,136.53,137.13,135.63,135.86,440443
CAG,2016-07-14,48.18,48.3561,48.02,48.1,1782970
CAH,2016-07-14,82.76,83.42,82.54,82.97,1742828
CAT,2016-07-14,80.5,81,79.97,80.06,5441707
CA,2016-07-14,34.07,34.355,34.03,34.23,2661711
CBG,2016-07-14,28.11,28.17,27.55,27.55,2982514
CBOE,2016-07-14,68.75,68.77,67.64,68.36,356989
CBS,2016-07-14,58.05,58.22,57.65,57.94,2665411
CB,2016-07-14,130.78,130.94,129.45,129.9,1938478
CCI,2016-07-14,100.2,100.2,99,99.47,1552155
CCL,2016-07-14,47.08,47.41,46.31,46.32,4010357
CDNS,2016-07-14,25.66,25.825,25.62,25.73,1383818
CELG,2016-07-14,102.95,103.14,100.8589,101.42,5392013
CERN,2016-07-14,60.86,60.96,60.08,60.8,1574560
CFG,2016-07-14,21,21.36,20.82,20.99,4670563
CF,2016-07-14,27.46,28.32,27.33,27.87,7391378
CHD,2016-07-14,50.26,50.53,49.86,49.98,884146
CHK,2016-07-14,4.43,4.58,4.37,4.5,40486223
CHRW,2016-07-14,73.32,73.32,72.28,72.3,1049732
CHTR,2016-07-14,239.24,239.94,235.94,239.11,941984
CINF,2016-07-14,77.3,77.3,76.39,76.76,460911
CI,2016-07-14,130.69,130.99,129.72,130.01,1757696
CLX,2016-07-14,136.93,138.37,136.555,136.72,743600
CL,2016-07-14,74.49,75.325,74.33,74.71,5222848
CMA,2016-07-14,43.68,43.86,43.23,43.6,1508244
CMCSA,2016-07-14,33.63,33.685,33.445,33.51,14941806
CME,2016-07-14,100.7,101.37,100.2374,101.29,1257122
CMG,2016-07-14,420.94,422.18,412,417.98,1165732
CMI,2016-07-14,119.33,120.18,118.9,119.47,1636517
CMS,2016-07-14,44.64,44.9,44.48,44.76,1623687
CNC,2016-07-14,72.73,72.86,71.43,72.05,1190177
CNP,2016-07-14,23.84,23.92,23.55,23.66,3415990
COF,2016-07-14,69.31,69.5,68.13,68.85,3284823
COG,2016-07-14,26.14,26.14,25.205,25.21,2515867
COL,2016-07-14,86.11,86.11,85.25,85.82,666189
COO,2016-07-14,179.92,180.43,177.97,178.96,223487
COP,2016-07-14,43.51,43.52,42.68,43.02,6580794
COST,2016-07-14,167.15,168,166.28,166.94,2150083
COTY,2016-07-14,27.27,27.58,27.25,27.41,880818
CPB,2016-07-14,66.59,67,66.38,66.53,1122321
CRM,2016-07-14,82,82.02,81.445,81.56,1791715
CSCO,2016-07-14,29.84,29.99,29.64,29.76,19332194
CSRA,2016-07-14,25.2,25.35,24.77,24.89,749573
CSX,2016-07-14,28.28,29.41,28.01,29.05,19014302
CTAS,2016-07-14,98.06,98.16,97.49,97.91,469290
CTL,2016-07-14,31.04,31.33,31.01,31.3,4369182
CTSH,2016-07-14,59.07,59.41,58.73,58.94,2711612
CTXS,2016-07-14,84.92,85.25,84.36,84.89,702365
CVS,2016-07-14,98.21,98.24,97.27,97.46,4816118
CVX,2016-07-14,107.2,107.58,106.43,106.7,4750875
CXO,2016-07-14,122.63,123.31,121.2,123.3,974982
C,2016-07-14,44.38,44.77,44.12,44.45,37093643
DAL,2016-07-14,40.33,41.35,40.155,40.98,18543035
DE,2016-07-14,83.58,84.65,83.3921,83.64,3588149
DFS,2016-07-14,57.34,57.53,56.78,57.44,3313400
DGX,2016-07-14,83.57,83.92,83.3701,83.56,1007399
DG,2016-07-14,93.35,93.35,92.41,92.63,1570922
DHI,2016-07-14,34.15,34.28,33.9,34,3394310
DHR,2016-07-14,81.72,81.7972,80.66,80.88,2916325
DISCA,2016-07-14,25.76,25.83,25.465,25.7,3708077
DISCK,2016-07-14,24.77,24.82,24.48,24.72,2894017
DISH,2016-07-14,52.65,53.19,52.28,52.91,809031
DIS,2016-07-14,100.42,100.8,99.68,99.97,7461465
DLR,2016-07-14,109.53,109.96,106.24,107.04,2392912
DLTR,2016-07-14,95,95.52,94.53,95,1445008
DOV,2016-07-14,72.96,73.49,72.54,72.57,836449
DPS,2016-07-14,95.94,97.54,95.94,96.95,727641
DRE,2016-07-14,27.27,27.46,27.18,27.24,1905496
DRI,2016-07-14,63.17,63.87,62.85,63.15,3176365
DTE,2016-07-14,97.49,97.98,96.865,97.09,1159331
DUK,2016-07-14,84.45,84.94,84.2,84.75,2990594
DVA,2016-07-14,78.45,78.5,77.68,77.73,922516
DVN,2016-07-14,39.83,39.9,38.28,38.39,6364064
D,2016-07-14,77.3,77.49,76.96,77.14,2250944
EA,2016-07-14,77.89,78.3,76.97,78.05,3203713
EBAY,2016-07-14,25.45,26.26,25.4,26.08,23705871
ECL,2016-07-14,120.94,121.75,120.94,121.27,721181
ED,2016-07-14,78.78,79.26,78.62,79.12,1660982
EFX,2016-07-14,134.81,134.97,133.41,133.62,578520
EIX,2016-07-14,76.82,77.215,76.39,77.11,2005514
EL,2016-07-14,93.69,94.28,93.53,94.03,1199886
EMN,2016-07-14,71.55,71.895,70.94,71.7,1248408
EMR,2016-07-14,55.71,56.25,55.6,56.05,6207412
EOG,2016-07-14,84.84,84.93,83.88,84.63,2018117
EQIX,2016-07-14,388.29,390,381.38,383.81,392801
EQR,2016-07-14,70.81,71.09,70.15,70.45,1287359
EQT,2016-07-14,77.19,77.19,75.22,75.71,1271560
ESRX,2016-07-14,79.09,80.02,78.875,79.45,3634880
ESS,2016-07-14,235.43,235.43,228.88,229.54,299448
ES,2016-07-14,57.92,58.07,57.53,57.75,2113583
ETFC,2016-07-14,25.18,25.31,24.77,24.85,2747844
ETN,2016-07-14,63.86,64.71,63.35,63.8,3706491
ETR,2016-07-14,80.48,80.76,79.55,79.79,1407169
EW,2016-07-14,107.07,107.56,106.62,107.03,1280956
EXC,2016-07-14,36.54,36.67,36.27,36.39,5638435
EXPD,2016-07-14,50.39,50.58,50.15,50.17,639521
EXPE,2016-07-14,115.25,115.64,114.5,115.13,1970812
EXR,2016-07-14,94.3,94.3,92.888,94.11,1131147
FAST,2016-07-14,43.57,43.75,43.27,43.3,3372188
FBHS,2016-07-14,61.8,62.17,61.32,61.33,891067
FB,2016-07-14,117.5,117.64,116.7,117.29,14579736
FCX,2016-07-14,13.03,13.2199,12.6807,12.95,31588304
FDX,2016-07-14,161.79,163.64,161.44,161.5,1556727
FE,2016-07-14,36.23,36.4,35.825,35.85,3796199
FFIV,2016-07-14,117.24,117.24,115.75,116.25,534823
FISV,2016-07-14,111.51,111.51,110.19,110.55,849919
FIS,2016-07-14,77.54,77.75,76.85,76.89,1964532
FITB,2016-07-14,18.34,18.51,18.235,18.44,6064348
FLIR,2016-07-14,32.34,32.5,32.06,32.07,497192
FLR,2016-07-14,53.58,53.826,53.18,53.2,684854
FLS,2016-07-14,48.34,48.76,48.23,48.6,4037857
FL,2016-07-14,57.99,58.34,57.65,57.72,1543841
FMC,2016-07-14,48.92,49.19,48.36,48.64,1074338
FOXA,2016-07-14,28.18,28.335,28.04,28.12,5923666
FOX,2016-07-14,28.72,28.81,28.52,28.62,1691150
FRT,2016-07-14,166.78,167.77,164.7,165.27,463077
FTI,2016-07-14,27.46,27.5425,27.12,27.34,2322008
FTV,2016-07-14,50.33,51.74,49.95,51.57,3481590
F,2016-07-14,13.57,13.7,13.55,13.59,31802953
GD,2016-07-14,142.81,143.2,142.05,142.56,1111889
GE,2016-07-14,32.5,32.72,32.49,32.63,33877776
GGP,2016-07-14,31.15,31.2,30.93,30.99,2722045
GILD,2016-07-14,86.43,86.51,85.27,85.54,8104351
GIS,2016-07-14,71.69,72.315,71.68,72.09,2689482
GLW,2016-07-14,21.5,21.55,21.39,21.42,4485241
GM,2016-07-14,30.88,31.05,30.6,30.76,11306401
GOOGL,2016-07-14,733.94,736.14,730.59,735.8,1070351
GOOG,2016-07-14,721.58,722.21,718.03,720.95,950193
GPC,2016-07-14,104.51,104.7599,103.53,103.83,702732
GPN,2016-07-14,76.23,76.84,76,76.48,861960
GPS,2016-07-14,23.49,23.54,23.14,23.21,4070572
GRMN,2016-07-14,44.9,45.34,44.6,44.74,762262
GS,2016-07-14,160.29,163.24,160.01,162.54,5087724
GT,2016-07-14,26.91,27,26.51,26.64,3400561
GWW,2016-07-14,232.55,233.0098,231.3,231.6,266475
HAL,2016-07-14,45.9,46.09,45.66,45.81,6803673
HAS,2016-07-14,86.06,86.15,85.19,85.26,664880
HBAN,2016-07-14,9.24,9.33,9.2,9.23,7686155
HBI,2016-07-14,26.99,27.19,26.7,26.7,3099741
HCA,2016-07-14,79.98,80.13,78.04,78.31,2098160
HCN,2016-07-14,76.95,76.975,75.678,76.17,1531284
HCP,2016-07-14,37.28,37.34,36.66,36.95,2530190
HD,2016-07-14,134.4,134.79,133.83,134.54,3122618
HES,2016-07-14,59.09,59.43,57.975,58.01,2839539
HIG,2016-07-14,44.16,44.33,43.71,43.8,2542944
HII,2016-07-14,174.38,174.59,171.81,171.97,254301
HOG,2016-07-14,48.8,49.01,47.83,48.54,1982290
HOLX,2016-07-14,36.06,36.56,36.04,36.53,2378818
HON,2016-07-14,119.67,120.02,118.9,119.09,2415973
HPE,2016-07-14,19.62,20.1664,19.62,19.99,14920176
HPQ,2016-07-14,13.89,13.94,13.75,13.8,9378251
HP,2016-07-14,69.79,70.28,68.365,68.37,1609937
HRB,2016-07-14,23.83,23.99,23.625,23.8,2762176
HRL,2016-07-14,36.33,36.74,36.29,36.71,2587022
HRS,2016-07-14,86,86.22,85.495,85.56,557998
HSIC,2016-07-14,90.805,90.86,90.385,90.725,467912
HST,2016-07-14,16.58,16.81,16.42,16.71,10338517
HSY,2016-07-14,108.61,109.733,107.87,108.09,1312715
HUM,2016-07-14,162.22,162.44,159.55,161.27,1687912
IBM,2016-07-14,158.81,161.4,158.58,160.28,4637644
ICE,2016-07-14,52.4,52.508,52.106,52.508,1977915
IDXX,2016-07-14,93.81,94.02,93.03,93.21,473780
IFF,2016-07-14,133.07,133.34,131.5,131.75,335890
ILMN,2016-07-14,147.43,148.39,146.1901,147.23,655580
INCY,2016-07-14,83.31,83.803,81.27,82.14,735916
INFO,2016-07-14,34.52,36,34.51,35.89,4682532
INTC,2016-07-14,35.13,35.3,34.96,35.2,25296374
INTU,2016-07-14,116.52,116.87,115.64,116.39,881714
IPG,2016-07-14,24.06,24.06,23.56,23.85,5258814
IP,2016-07-14,44.5,44.68,43.98,44.05,3046040
IQV,2016-07-14,71.53,72.9,71.33,72.82,1065888
IRM,2016-07-14,40.77,41.06,40.21,40.26,1123750
IR,2016-07-14,68.01,68.62,67.905,68.01,1620797
ISRG,2016-07-14,226.1598,226.9697,224.3164,225.1998,642369
ITW,2016-07-14,111.45,111.78,111.02,111.05,1322145
IT,2016-07-14,99.23,99.81,98.74,99.03,247980
IVZ,2016-07-14,27.48,27.62,26.95,27.16,5162566
JBHT,2016-07-14,86.14,86.59,85.05,85.31,703495
JCI,2016-07-14,45.7906,46.0314,45.3612,45.3822,2038265
JEC,2016-07-14,53.14,53.49,52.81,52.84,635621
JNJ,2016-07-14,122.98,123.74,122.91,123.18,5322718
JNPR,2016-07-14,23.33,23.36,23.03,23.09,1934291
JPM,2016-07-14,64.74,64.98,64.05,64.12,28985935
JWN,2016-07-14,41.48,41.8,40.68,40.87,2087602
KEY,2016-07-14,11.83,11.89,11.73,11.78,14764251
KHC,2016-07-14,89.14,89.247,87.86,88.34,3457827
KIM,2016-07-14,31.57,31.59,31.1975,31.31,1720273
KLAC,2016-07-14,76,76.1,74.87,75.22,1854248
KMB,2016-07-14,135.94,136.87,135.64,135.89,1040736
KMI,2016-07-14,20.3,21.11,20.25,20.9,32320981
KMX,2016-07-14,55.01,55.545,54.83,55.4,1769301
KORS,2016-07-14,51.91,51.98,51.49,51.57,1748230
KO,2016-07-14,45.73,45.94,45.58,45.69,7621235
KR,2016-07-14,37.48,37.62,37.1,37.3,6840358
KSS,2016-07-14,38.88,39.12,38.26,38.61,2179164
KSU,2016-07-14,93.49,95.49,93.26,94.91,1983738
K,2016-07-14,83,85.7,83,85.32,7542209
LB,2016-07-14,70.55,70.58,69.49,69.86,1123291
LEG,2016-07-14,53,53.0517,52.6,52.66,502660
LEN,2016-07-14,48.2157,48.2157,47.6471,47.8137,1552270
LH,2016-07-14,136.38,136.5699,135.88,136.32,738022
LKQ,2016-07-14,33.48,33.53,33.195,33.4,1517615
LLL,2016-07-14,150.24,150.39,148.64,148.79,302092
LLY,2016-07-14,79.5,80.69,79.4,80.59,3823843
LMT,2016-07-14,257.19,257.935,254.7,256,3324242
LNC,2016-07-14,42.17,42.96,41.76,42.87,3834980
LNT,2016-07-14,39.4,39.64,39.295,39.34,1098879
LOW,2016-07-14,82.21,82.49,81.7,82.13,3332115
LRCX,2016-07-14,89.51,89.75,87.82,87.88,2462797
LUK,2016-07-14,18.02,18.11,17.84,17.86,1148672
LUV,2016-07-14,42.87,43.34,42.43,43.17,6168703
LYB,2016-07-14,78,78.4,77.2801,77.61,2861499
L,2016-07-14,41.82,41.82,41.4,41.49,1117987
MAA,2016-07-14,108.54,108.54,105.82,106.07,565140
MAC,2016-07-14,89,89,88.14,88.47,384341
MAR,2016-07-14,70.9,71,70.34,70.45,2274519
MAS,2016-07-14,34.05,34.24,33.935,34.02,5000512
MAT,2016-07-14,33.54,33.65,32.86,32.92,3365776
MA,2016-07-14,91.32,91.65,90.505,91.45,4240864
MCD,2016-07-14,123.7,124.21,123.01,123.93,6011933
MCHP,2016-07-14,53.8,54.04,53.38,53.61,1514110
MCK,2016-07-14,198.88,199.43,197.51,198.03,1063381
MCO,2016-07-14,102.76,103.79,102.25,103.01,1349996
MDLZ,2016-07-14,45.82,46.01,45.5,45.68,6900463
MDT,2016-07-14,89.19,89.24,88.66,88.83,3675967
MET,2016-07-14,42.36,42.975,41.85,42.38,17183360
MGM,2016-07-14,23.45,23.545,23.17,23.29,4604117
MHK,2016-07-14,198.44,198.48,196.58,197.43,257855
MKC,2016-07-14,104.75,105.64,104.68,104.86,650560
MLM,2016-07-14,197.71,199.3199,195.93,197.09,410418
MMC,2016-07-14,67.57,67.9,66.95,66.96,3036412
MMM,2016-07-14,180.15,181.32,179.88,180.9,1904280
MNST,2016-07-14,54.0299,54.0666,53.5599,54.0366,1535238
MON,2016-07-14,101.18,107.72,100.61,104.22,13555649
MOS,2016-07-14,27.62,28.67,27.36,28.18,6964757
MO,2016-07-14,68.88,69.31,68.7,68.92,5170481
MPC,2016-07-14,37.25,37.78,36.94,37.39,7515821
MRK,2016-07-14,59.87,59.93,59.48,59.65,7345481
MRO,2016-07-14,15.55,15.76,15.21,15.27,12174891
MSFT,2016-07-14,53.84,53.99,53.58,53.74,24545520
MSI,2016-07-14,67.87,68.16,67.475,67.58,958920
MS,2016-07-14,27.8,28.08,27.66,28,15436585
MTB,2016-07-14,120.16,120.34,118.78,119.46,780021
MTD,2016-07-14,383.38,386.51,383.19,385.17,153394
MU,2016-07-14,13.5,13.55,13.27,13.29,18698912
MYL,2016-07-14,45.85,45.97,45.28,45.38,2502777
M,2016-07-14,35.53,35.62,34.6,34.83,6540684
NAVI,2016-07-14,13.86,13.96,13.625,13.74,1973743
NBL,2016-07-14,37.17,37.1899,36.405,36.65,1835947
NCLH,2016-07-14,44.37,44.7,42.75,42.77,3038990
NDAQ,2016-07-14,67.64,67.85,66.94,67.37,836840
NEE,2016-07-14,127.28,128.1,126.54,127.24,2455775
NEM,2016-07-14,40.16,41.68,39.93,41.62,7146424
NFLX,2016-07-14,97,98.27,96.8,98.02,9885009
NFX,2016-07-14,45.19,45.24,44.26,44.6,2155279
NI,2016-07-14,25.9,26.04,25.8,26.01,1935530
NKE,2016-07-14,58.3,58.6,58.15,58.49,7488355
NLSN,2016-07-14,54.04,54.25,53.78,54.03,2093479
NOC,2016-07-14,223.11,223.1999,220.82,221.13,1216793
NOV,2016-07-14,33.83,34.07,33.61,33.74,2152703
NRG,2016-07-14,15.61,16.02,15.29,15.31,5740040
NSC,2016-07-14,91.25,92.64,90.851,91.79,2310939
NTAP,2016-07-14,25.67,25.73,25.18,25.29,3154806
NTRS,2016-07-14,67.19,67.53,66.67,66.78,976005
NUE,2016-07-14,56.63,57.08,56.18,56.79,2563169
NVDA,2016-07-14,53.06,53.8,52.62,53.32,7922283
NWL,2016-07-14,49.24,49.5,48.64,48.72,2921958
NWSA,2016-07-14,12.35,12.46,12.21,12.33,2746335
NWS,2016-07-14,12.89,13,12.69,12.83,542582
OKE,2016-07-14,47.81,48.05,47.11,47.49,2141799
OMC,2016-07-14,83.09,83.9,82.12,83.12,2778548
ORCL,2016-07-14,41.57,41.87,41.5,41.67,9259846
ORLY,2016-07-14,277.13,278,275.5201,277.65,393142
OXY,2016-07-14,77.55,77.66,76.925,77.21,4158220
O,2016-07-14,70.41,70.43,69.55,70.34,1488885
PAYX,2016-07-14,61.5,61.5,60.92,61.12,1635828
PBCT,2016-07-14,15.4,15.53,15.3,15.46,3635278
PCAR,2016-07-14,54.62,55,54.07,54.07,1815680
PCG,2016-07-14,64.22,64.53,63.93,64.2,2936172
PCLN,2016-07-14,1345.26,1351,1340.24,1346.18,290939
PDCO,2016-07-14,49.57,49.86,49.4132,49.47,859723
PEG,2016-07-14,45.74,45.95,45.4,45.72,2774126
PEP,2016-07-14,109.83,110.94,109.76,109.96,4834268
PFE,2016-07-14,36.49,36.96,36.25,36.92,27661388
PFG,2016-07-14,44.15,44.35,43.68,44.08,1550395
PGR,2016-07-14,33.64,33.86,33.25,33.46,4122351
PG,2016-07-14,86.44,86.89,85.85,85.87,11342573
PHM,2016-07-14,20.54,20.65,20.35,20.37,2219633
PH,2016-07-14,114.52,114.67,113.57,113.82,770224
PKG,2016-07-14,71.61,72,71.36,71.83,819270
PKI,2016-07-14,56.17,56.19,55.77,55.89,793438
PLD,2016-07-14,50.86,51.025,50.46,50.96,3517040
PM,2016-07-14,103.38,103.66,102.74,103.19,3059836
PNC,2016-07-14,83.41,83.59,82.46,82.86,3689651
PNR,2016-07-14,64,64.02,63.39,63.41,1017828
PNW,2016-07-14,79.33,79.87,79.12,79.35,699400
PPG,2016-07-14,109.81,109.99,108.35,108.63,1359368
PPL,2016-07-14,37.26,37.38,37.06,37.09,6094312
PRGO,2016-07-14,96.32,96.58,93.39,93.63,1541609
PRU,2016-07-14,74.9,75.499,74.56,75.02,2698235
PSA,2016-07-14,257.39,257.39,252.07,254.07,636617
PSX,2016-07-14,76.36,76.81,76.06,76.61,2901024
PVH,2016-07-14,99.94,99.96,98.44,98.77,357779
PWR,2016-07-14,25.68,25.77,25.3201,25.36,1828837
PXD,2016-07-14,155.92,156.68,154.44,155.5,1476701
PX,2016-07-14,118.1,118.72,117.84,118.35,940709
PYPL,2016-07-14,39.69,40.07,39.4,39.96,9683504
QCOM,2016-07-14,55.19,55.365,54.56,54.88,6601526
QRVO,2016-07-14,57.54,59.48,57.06,59.31,1536321
RCL,2016-07-14,73.69,74.36,71.84,71.88,2925254
REGN,2016-07-14,367.02,367.02,360.06,365.27,743864
REG,2016-07-14,82.4,82.4,81.57,81.76,708824
RE,2016-07-14,182.61,182.61,180.78,180.96,265064
RF,2016-07-14,9.06,9.12,9.01,9.08,20403434
RHI,2016-07-14,39.37,39.78,39.265,39.47,1274201
RHT,2016-07-14,74.38,74.45,73.455,73.49,1471321
RJF,2016-07-14,52.38,52.62,52.06,52.18,710953
RL,2016-07-14,99.05,99.72,98.57,98.92,635458
RMD,2016-07-14,65,65.14,64.71,65.1,654884
ROK,2016-07-14,119.95,120.75,118.47,118.73,848028
ROP,2016-07-14,171.39,172.7,171.12,172.02,516081
ROST,2016-07-14,58.24,58.26,57.8,58.02,1862314
RRC,2016-07-14,45.07,45.16,42.7212,43.02,3035801
RSG,2016-07-14,52.76,52.91,52.39,52.46,951438
RTN,2016-07-14,139.42,139.92,138.422,138.55,1101461
SBAC,2016-07-14,112.96,113.59,112.25,113.47,786329
SBUX,2016-07-14,57,57.68,56.97,57.59,11353599
SCG,2016-07-14,73.88,74.35,73.57,73.67,777072
SCHW,2016-07-14,27.12,27.33,26.78,26.92,7718209
SEE,2016-07-14,48.65,48.88,48.12,48.33,1027203
SHW,2016-07-14,308.55,308.55,305.31,306.25,452971
SIG,2016-07-14,89.66,91.59,89.24,91.59,2416773
SJM,2016-07-14,152.6,153.3,150.8781,151.5,1443256
SLB,2016-07-14,79.77,79.93,78.9839,79.1,3817559
SLG,2016-07-14,109.29,110.05,108.23,108.71,538133
SNA,2016-07-14,163.85,163.98,162.12,162.7,372980
SNI,2016-07-14,66.46,67.14,66.12,66.75,655758
SNPS,2016-07-14,55.14,55.21,54.78,54.79,749976
SO,2016-07-14,53.32,53.7,53.05,53.61,8252063
SPGI,2016-07-14,115,115.39,114.05,115.2,827093
SPG,2016-07-14,224.23,224.23,221.5,222.17,1159734
SRCL,2016-07-14,105.82,106.32,105.53,106.19,474623
SRE,2016-07-14,113.59,113.59,111.8,113.05,1288019
STI,2016-07-14,43.89,44.08,43.45,43.86,4680569
STT,2016-07-14,55.94,56.4,55.69,56.22,3510508
STX,2016-07-14,30.03,30.29,29.04,29.19,7786522
STZ,2016-07-14,164,164.99,162.57,162.91,1001202
SWKS,2016-07-14,66.31,67.6,65.48,67.39,2089231
SWK,2016-07-14,118.06,118.47,117.34,117.46,585904
SYF,2016-07-14,28.59,28.66,28.09,28.3,5896333
SYK,2016-07-14,123.28,123.41,122.19,122.3,1277737
SYMC,2016-07-14,21.22,21.3,20.93,20.94,5181829
SYY,2016-07-14,52.05,52.31,51.88,51.97,2652865
TAP,2016-07-14,101.34,101.72,98.6,98.76,2854091
TDG,2016-07-14,273.6,273.6,270.665,272.74,335898
TEL,2016-07-14,59.61,59.79,59.16,59.58,1598933
TGT,2016-07-14,73.59,74.22,73.49,73.49,4802014
TIF,2016-07-14,63.07,63.45,62.68,62.79,961644
TJX,2016-07-14,78.79,78.83,77.87,78.05,2671258
TMK,2016-07-14,62.8,63.1,62.14,62.24,581023
TMO,2016-07-14,156.6,158.07,155.7047,157.73,2033491
TPR,2016-07-14,42.17,42.48,42.02,42.18,1952743
TRIP,2016-07-14,69.36,69.9057,68.38,68.53,1197262
TROW,2016-07-14,74.89,75.12,74.07,74.13,1156950
TRV,2016-07-14,119,119.08,118.38,118.74,1090269
TSCO,2016-07-14,93.92,94.12,92.68,92.85,918471
TSN,2016-07-14,68.92,69.985,68.615,69.85,2177847
TSS,2016-07-14,55.09,55.25,54.81,54.88,678921
TWX,2016-07-14,78.72,78.91,78.16,78.59,3267748
TXN,2016-07-14,65,65.22,64.73,64.81,4000223
TXT,2016-07-14,38.89,39.01,38.49,38.57,1423522
T,2016-07-14,42.45,42.96,42.45,42.77,16655313
UAA,2016-07-14,41.79,42.24,41.4,41.54,3222170
UAL,2016-07-14,46.73,47.9417,46.42,47.85,7702514
UA,2016-07-14,37.38,37.66,36.86,37.02,862302
UDR,2016-07-14,37.62,37.62,36.85,36.97,1630563
UHS,2016-07-14,137.79,137.79,134.24,135.1,629059
ULTA,2016-07-14,251.95,255.3,251.3,255.11,786061
UNH,2016-07-14,142.39,142.85,140.47,140.84,3000678
UNM,2016-07-14,32.71,32.98,32.56,32.75,2077811
UNP,2016-07-14,94.92,96,94.425,94.7,5332148
UPS,2016-07-14,111.37,111.83,110.99,111.5,2514489
URI,2016-07-14,68.74,70.06,67.81,69.59,1330152
USB,2016-07-14,41.38,41.51,41.17,41.25,12183364
UTX,2016-07-14,105.98,105.99,104.94,105.14,3307876
VAR,2016-07-14,86.95,86.97,86.33,86.55,336265
VFC,2016-07-14,65.06,65.25,64.59,64.72,1198934
VIAB,2016-07-14,45.52,45.6,44.635,44.8,3054271
VLO,2016-07-14,49.96,50.46,49.42,50.4,5975054
VMC,2016-07-14,126.43,126.85,124.075,124.73,849631
VNO,2016-07-14,101.14,101.49,100.38,100.54,695975
VRSK,2016-07-14,85.2,85.71,84.9591,85.6,614553
VRSN,2016-07-14,85.02,85.47,84.56,84.69,1189115
VRTX,2016-07-14,88.98,89.08,87.5,88.15,990289
VTR,2016-07-14,72.19,72.19,70.8,70.92,2577640
VZ,2016-07-14,55.62,56.1,55.62,55.84,11098513
V,2016-07-14,78.06,78.54,77.69,78.14,6607383
WAT,2016-07-14,149.16,149.6,148.065,149.27,252104
WBA,2016-07-14,82.66,84.19,82.33,83.78,7002069
WDC,2016-07-14,52.85,52.85,51.65,51.75,3621887
WEC,2016-07-14,63.82,64.32,63.61,63.99,1435898
WFC,2016-07-14,49.05,49.15,48.67,48.94,17578435
WHR,2016-07-14,175.1,176.9,174.03,174.19,596378
WLTW,2016-07-14,127.62,127.68,125.98,126.04,567306
WMB,2016-07-14,22.5,23.78,22.22,23.6,17948316
WMT,2016-07-14,73.79,74.11,73.61,73.7,6646403
WM,2016-07-14,68.12,68.47,67.69,67.9,2415173
WRK,2016-07-14,40,40.33,39.39,40.21,1799133
WU,2016-07-14,20.07,20.12,19.965,20.04,1926279
WYNN,2016-07-14,93.78,94.75,90.78,92.02,3453331
WYN,2016-07-14,75.49,75.73,75.08,75.5,885245
WY,2016-07-14,32.14,32.26,31.96,32.04,3646063
XEC,2016-07-14,119.23,119.9499,118.28,119.28,588710
XEL,2016-07-14,43.62,43.84,43.44,43.61,3825393
XLNX,2016-07-14,48,48,47.62,47.84,1294225
XL,2016-07-14,33.53,33.6,32.6,32.64,3106139
XOM,2016-07-14,95.05,95.53,94.62,94.95,9293450
XRAY,2016-07-14,63.53,63.75,63.19,63.26,1077509
XRX,2016-07-14,38.56,39,38.12,38.6,1485601
XYL,2016-07-14,47.42,47.53,46.83,46.83,1204006
YUM,2016-07-14,90.05,90.6,87.86,88.27,10548122
ZBH,2016-07-14,126.08,126.65,125.57,126.29,1014397
ZION,2016-07-14,26.11,26.29,25.84,26.02,2867796
ZTS,2016-07-14,49.62,50.06,49.37,49.98,2618327
AAL,2016-07-15,35.51,36.06,35.32,35.89,9817118
AAPL,2016-07-15,98.92,99.3,98.5,98.78,30136990
AAP,2016-07-15,165.45,165.79,164.39,164.59,677140
ABBV,2016-07-15,63.82,64.17,63.13,63.32,8827486
ABC,2016-07-15,86.26,86.52,84.92,85.55,2384258
ABT,2016-07-15,42.4,42.53,42.025,42.1,7693538
ACN,2016-07-15,116.48,116.64,114.25,115.09,2749041
ADBE,2016-07-15,98.39,98.4,97.5,97.83,1530467
ADI,2016-07-15,60.25,60.25,59.97,60.15,1985333
ADM,2016-07-15,43.55,44,43.4,43.95,2898729
ADP,2016-07-15,95.7,95.77,94.93,95.06,1356035
ADSK,2016-07-15,58.4,58.44,57.44,57.98,1325089
ADS,2016-07-15,213.3,213.64,210.09,213.17,653667
AEE,2016-07-15,52.34,52.61,52.28,52.51,1202754
AEP,2016-07-15,69.44,69.735,69.17,69.64,2264316
AES,2016-07-15,12.55,12.675,12.52,12.63,3749596
AET,2016-07-15,118.88,120.67,118.14,118.63,3435697
AFL,2016-07-15,73.93,74.14,73.21,73.36,2564606
AGN,2016-07-15,245.68,245.78,240.71,242.51,2453007
AIG,2016-07-15,54.62,54.74,54.17,54.44,4694068
AIV,2016-07-15,45.7,45.76,45.145,45.51,1295592
AIZ,2016-07-15,87.73,88.9999,87.73,87.93,245087
AJG,2016-07-15,48.95,49.11,48.76,49.02,856010
AKAM,2016-07-15,57.7,57.91,57.03,57.25,1137960
ALB,2016-07-15,86.42,87.29,86.01,86.35,899495
ALGN,2016-07-15,83.35,83.96,82,82.42,564306
ALK,2016-07-15,64.67,65.19,64.21,65.04,2810274
ALLE,2016-07-15,71.21,71.56,70.875,71.35,363003
ALL,2016-07-15,69.46,69.7,69.35,69.49,1489993
ALXN,2016-07-15,126.37,126.87,124.96,125.58,1606479
AMAT,2016-07-15,26.15,26.34,25.95,26.34,11635444
AMD,2016-07-15,5.2,5.2,5.1,5.14,14219263
AME,2016-07-15,47.3,47.66,47.3,47.62,1490501
AMGN,2016-07-15,163.45,164.57,161.56,163.28,3179693
AMG,2016-07-15,145.23,145.47,142.68,144.64,399883
AMP,2016-07-15,96.66,96.98,95.69,96.24,917844
AMT,2016-07-15,117.54,117.54,115.95,116.82,1712749
AMZN,2016-07-15,746.55,746.55,734.05,735.44,3121385
ANDV,2016-07-15,76.13,76.41,74.85,75.41,1478643
ANSS,2016-07-15,91.2,91.935,90.63,91.14,261292
ANTM,2016-07-15,134.53,135.96,133.7,134.31,1207131
AON,2016-07-15,110.79,111.1,110.18,110.84,944383
AOS,2016-07-15,45.51,45.65,45.245,45.48,935908
APA,2016-07-15,57.46,57.64,56.7,57.12,2633024
APC,2016-07-15,55.83,55.88,54.69,55.01,4280089
APD,2016-07-15,149.4,149.69,148.44,149.35,812268
APH,2016-07-15,58.67,59.23,58.49,59.09,1282677
ARE,2016-07-15,103.37,103.87,101.31,103.67,386951
ARNC,2016-07-15,32.16,32.88,32.13,32.76,7685504
ATVI,2016-07-15,41.96,42.23,41.75,42.2,5083640
AVB,2016-07-15,184.9,184.9,182.07,183.26,828400
AVGO,2016-07-15,161.11,161.57,159.66,161.16,1925944
AVY,2016-07-15,73.68,74.18,73.47,73.53,582798
AWK,2016-07-15,81.86,82.4354,81.51,81.59,864797
AXP,2016-07-15,63.95,64.11,63.31,63.78,3675649
AYI,2016-07-15,266,266,264.06,265.42,248357
AZO,2016-07-15,810,810,798.83,799.14,183669
A,2016-07-15,46.96,46.96,46.55,46.67,1202638
BAC,2016-07-15,13.78,13.79,13.52,13.66,78652469
BAX,2016-07-15,47.08,47.2,46.56,46.77,2961651
BA,2016-07-15,131.8,132.75,131.45,132.39,2944890
BBT,2016-07-15,36.96,36.97,36.48,36.77,4390426
BBY,2016-07-15,31.82,31.82,31.01,31.38,4086203
BDX,2016-07-15,177.39,177.5,174.77,175.08,944280
BEN,2016-07-15,34.68,35.01,34.37,34.69,2152108
BF.B,2016-07-15,49.415,49.435,49.085,49.33,845264
BIIB,2016-07-15,254.12,260.45,253.81,260.3,2404882
BK,2016-07-15,40.09,40.09,39.48,39.79,3946248
BLK,2016-07-15,355.94,357.59,351.13,356.85,654424
BLL,2016-07-15,35.75,35.93,34.9775,35.015,6147794
BMY,2016-07-15,77.11,77.12,75.08,76,7523623
BRK.B,2016-07-15,146.25,146.44,145.12,145.97,3860775
BSX,2016-07-15,23.89,23.94,23.52,23.58,6094254
BWA,2016-07-15,31.63,32.16,31.21,31.86,2480187
BXP,2016-07-15,136.04,136.22,134.71,136.05,571597
CAG,2016-07-15,48.19,48.29,47.84,47.98,2395197
CAH,2016-07-15,83.02,83.28,82.12,82.36,2379672
CAT,2016-07-15,80.49,80.8,80.16,80.71,4642078
CA,2016-07-15,34.25,34.34,34.04,34.17,2717895
CBG,2016-07-15,27.62,27.75,27.38,27.5,4738581
CBOE,2016-07-15,68.36,68.59,68.24,68.56,269263
CBS,2016-07-15,56.91,57.15,55.69,55.85,6783003
CB,2016-07-15,130.56,130.56,129.32,129.57,1074660
CCI,2016-07-15,99.73,100.4,99.51,100.11,1654912
CCL,2016-07-15,45.78,45.8,44.75,45.32,6204287
CDNS,2016-07-15,25.72,25.8,25.53,25.58,1800184
CELG,2016-07-15,102.37,104.56,102.17,102.85,5423844
CERN,2016-07-15,61.03,61.25,60.53,60.58,1617288
CFG,2016-07-15,21.14,21.27,20.95,20.98,5157307
CF,2016-07-15,27.99,28.02,27.03,27.44,4032578
CHD,2016-07-15,50.115,50.3772,50.02,50.145,885938
CHK,2016-07-15,4.54,4.66,4.41,4.42,27001606
CHRW,2016-07-15,72.5,72.5,71.575,71.94,2067583
CHTR,2016-07-15,240.41,240.41,234.21,234.98,1987309
CINF,2016-07-15,76.91,76.91,75.9,75.96,817582
CI,2016-07-15,130.47,133.48,130.04,131.67,2496529
CLX,2016-07-15,137,137.68,136.23,136.58,880608
CL,2016-07-15,74.94,75.29,74.5,74.72,4633487
CMA,2016-07-15,44.01,44.01,43.4,43.66,1368866
CMCSA,2016-07-15,33.78,33.815,33.34,33.44,14575534
CME,2016-07-15,101.67,102.282,100.86,101.83,1813395
CMG,2016-07-15,409.63,411.94,404.1,404.86,1579949
CMI,2016-07-15,119.84,119.84,118.58,119.01,1110246
CMS,2016-07-15,44.82,45.02,44.61,44.82,1443365
CNC,2016-07-15,72.32,72.32,71.17,71.33,1080593
CNP,2016-07-15,23.74,24.11,23.6785,24.06,4718321
COF,2016-07-15,69.09,69.18,67.72,68.15,5763939
COG,2016-07-15,25.45,25.48,24.96,25.06,2783230
COL,2016-07-15,86.11,86.56,85.565,85.82,740974
COO,2016-07-15,179.48,180.11,177.52,178.42,242924
COP,2016-07-15,43.27,43.485,42.68,42.94,5898379
COST,2016-07-15,167.44,167.44,165.6,166.41,1962460
COTY,2016-07-15,27.31,27.78,27.2,27.6,972792
CPB,2016-07-15,66.64,66.91,66.33,66.62,1410865
CRM,2016-07-15,81.86,81.9059,81.04,81.4,2253780
CSCO,2016-07-15,29.93,29.95,29.66,29.82,17800449
CSRA,2016-07-15,24.89,24.89,24.4,24.51,810293
CSX,2016-07-15,29.05,29.08,28.38,28.52,8868927
CTAS,2016-07-15,98.1,98.41,97.43,97.6,404021
CTL,2016-07-15,31.53,31.56,31.17,31.32,4568449
CTSH,2016-07-15,57.52,58.07,56.52,57.76,6336358
CTXS,2016-07-15,85.28,85.28,84.351,84.84,640758
CVS,2016-07-15,97.95,97.95,96.91,97.09,3346208
CVX,2016-07-15,107.33,107.54,106.39,107.03,6164280
CXO,2016-07-15,123.91,124.61,122.2,122.98,1016044
C,2016-07-15,45,45.03,43.845,44.33,29198761
DAL,2016-07-15,40.46,40.54,39.71,39.98,15192438
DE,2016-07-15,83.96,83.96,82.8825,83.41,2774593
DFS,2016-07-15,57.67,57.68,57.01,57.42,2408001
DGX,2016-07-15,83.81,83.9658,82.98,83.3,974547
DG,2016-07-15,92.9,92.9,91.65,91.71,1909740
DHI,2016-07-15,34.05,34.12,33.47,33.8,4228142
DHR,2016-07-15,81.31,81.7,80.75,80.92,2945984
DISCA,2016-07-15,25.46,25.67,24.8699,25.06,3409769
DISCK,2016-07-15,24.77,24.77,24.03,24.33,1911939
DISH,2016-07-15,53.28,53.64,52.035,52.18,1536462
DIS,2016-07-15,100.42,100.54,99.54,99.8,5764374
DLR,2016-07-15,107.03,107.59,105.86,106.56,2426091
DLTR,2016-07-15,95.69,95.69,94.3,94.34,1501211
DOV,2016-07-15,72.92,73.27,72.7,73.11,1023743
DPS,2016-07-15,97.09,97.4,96.76,97.01,593873
DRE,2016-07-15,27.24,27.34,27.03,27.23,1572156
DRI,2016-07-15,63.19,63.27,62.45,62.48,2218614
DTE,2016-07-15,97.26,97.8,97.1,97.66,1001317
DUK,2016-07-15,84.99,85.29,84.45,84.92,2334411
DVA,2016-07-15,77.97,78.05,77.48,77.73,526088
DVN,2016-07-15,38.59,39.005,37.92,38.29,5250864
D,2016-07-15,77.3,77.74,77.14,77.53,1925991
EA,2016-07-15,78.44,78.73,77.6,77.83,2702543
EBAY,2016-07-15,26.2,26.34,25.95,26.34,17603949
ECL,2016-07-15,121.73,121.75,120.77,120.95,779623
ED,2016-07-15,79.14,79.52,78.6,79.15,1753842
EFX,2016-07-15,134.07,134.7,133.615,134.05,477816
EIX,2016-07-15,77.33,77.62,76.81,77.18,1542845
EL,2016-07-15,94.53,94.94,94.14,94.4,1098339
EMN,2016-07-15,71.96,71.99,70.99,71.35,1074271
EMR,2016-07-15,56.17,56.27,55.78,56.23,4355413
EOG,2016-07-15,84.51,84.9,83.64,84.1,2473836
EQIX,2016-07-15,381.98,381.98,377.37,379.97,763186
EQR,2016-07-15,70.55,70.55,69.33,69.57,1461960
EQT,2016-07-15,76.22,76.22,75.02,75.56,1846373
ESRX,2016-07-15,78.72,79.86,77.94,79.33,3465733
ESS,2016-07-15,228.9,229.89,224.92,226.6,448620
ES,2016-07-15,57.81,58.125,57.69,57.87,1560886
ETFC,2016-07-15,25.12,25.19,24.7299,24.9,3244754
ETN,2016-07-15,63.97,64.19,63.54,63.83,2670788
ETR,2016-07-15,79.94,80.51,79.8645,80.28,973625
EW,2016-07-15,107.38,107.595,104.92,105.27,1640319
EXC,2016-07-15,36.47,36.6,36.315,36.49,3234730
EXPD,2016-07-15,50.21,50.26,49.87,50,1026254
EXPE,2016-07-15,114.38,115.27,113.02,114.62,1814520
EXR,2016-07-15,94.24,94.24,92.28,92.71,1057138
FAST,2016-07-15,43.56,43.64,43.34,43.45,4657078
FBHS,2016-07-15,61.61,61.87,61.11,61.29,1054122
FB,2016-07-15,117.74,118.28,116.58,116.86,16645964
FCX,2016-07-15,13.03,13.25,12.91,13.11,24296523
FDX,2016-07-15,162.17,162.23,160.4017,160.59,1257112
FE,2016-07-15,35.92,36.21,35.92,36.19,2759329
FFIV,2016-07-15,116.5,116.54,114.87,116.37,775894
FISV,2016-07-15,111.13,111.1313,110.18,110.34,711625
FIS,2016-07-15,77.15,77.25,76.5,76.54,1556887
FITB,2016-07-15,18.59,18.61,18.375,18.54,7696580
FLIR,2016-07-15,32.24,32.24,31.97,32.03,566294
FLR,2016-07-15,53.4,53.4,52.937,53.04,806600
FLS,2016-07-15,48.66,48.91,48.51,48.56,1287445
FL,2016-07-15,57.89,58.375,57.59,57.65,1636260
FMC,2016-07-15,48.74,49.12,48.43,48.86,958422
FOXA,2016-07-15,28.33,28.33,27.79,28.03,9852557
FOX,2016-07-15,28.88,28.88,28.33,28.59,2495156
FRT,2016-07-15,165.75,166.2,164.74,166.05,324910
FTI,2016-07-15,27.48,27.51,27.17,27.32,1701881
FTV,2016-07-15,51.78,51.91,50.61,51.23,3689804
F,2016-07-15,13.63,13.67,13.53,13.57,19546317
GD,2016-07-15,142.91,143,142.04,142.09,1448730
GE,2016-07-15,32.76,32.95,32.74,32.88,42308770
GGP,2016-07-15,31.04,31.08,30.79,31.01,3423368
GILD,2016-07-15,85.67,87.96,85.54,86.67,11483309
GIS,2016-07-15,72.25,72.28,71.85,72.02,2848945
GLW,2016-07-15,21.45,21.45,21.27,21.35,4907563
GM,2016-07-15,30.82,30.98,30.57,30.77,8429465
GOOGL,2016-07-15,741,741,734.64,735.63,1617087
GOOG,2016-07-15,725.73,725.74,719.055,719.85,1279339
GPC,2016-07-15,104.05,104.05,102.59,102.96,670025
GPN,2016-07-15,76.87,77.3,76.38,76.72,816897
GPS,2016-07-15,23.32,23.51,23.21,23.26,4170340
GRMN,2016-07-15,44.87,45.07,44.69,45.01,669969
GS,2016-07-15,162.86,163.14,160.7,161.64,3078402
GT,2016-07-15,26.73,26.73,26.36,26.52,2763995
GWW,2016-07-15,232.7,233.25,230.92,231.31,542220
HAL,2016-07-15,45.97,46.09,45.275,45.46,5704884
HAS,2016-07-15,85.4,85.74,84.92,85.5,1418569
HBAN,2016-07-15,9.31,9.31,9.21,9.26,5797488
HBI,2016-07-15,26.83,26.87,26.5,26.55,1872081
HCA,2016-07-15,78.58,79.32,78.56,78.71,1618935
HCN,2016-07-15,76.32,76.58,75.6,76.5,1507897
HCP,2016-07-15,36.97,37.5,36.78,37.43,3757192
HD,2016-07-15,135.12,135.59,134.65,134.78,5322955
HES,2016-07-15,58.08,58.36,56.675,56.93,3409253
HIG,2016-07-15,43.96,43.99,43.6,43.75,1959018
HII,2016-07-15,172.36,172.83,171.5,171.61,229022
HOG,2016-07-15,48.43,48.43,47.8,48.1,2370969
HOLX,2016-07-15,36.65,36.93,36.31,36.35,2696647
HON,2016-07-15,119.67,119.73,118.94,119.23,2254642
HPE,2016-07-15,20.08,20.17,19.69,19.77,8745451
HPQ,2016-07-15,13.89,13.93,13.77,13.85,10008683
HP,2016-07-15,68.99,69.97,68.355,68.72,1576502
HRB,2016-07-15,23.93,24.53,23.85,24.27,5419094
HRL,2016-07-15,36.7,36.77,36.245,36.27,2556213
HRS,2016-07-15,85.83,85.93,85.125,85.27,617669
HSIC,2016-07-15,91.15,91.335,90.065,90.29,519404
HST,2016-07-15,16.77,17.01,16.48,16.98,8776714
HSY,2016-07-15,108.43,112,107.83,110.66,2810039
HUM,2016-07-15,162.41,162.7,158.89,158.89,1699564
IBM,2016-07-15,159.9,159.98,158.5,159.78,4476810
ICE,2016-07-15,52.698,52.698,52.495,52.61,2297370
IDXX,2016-07-15,93.22,93.56,92.93,93.49,401555
IFF,2016-07-15,132.16,132.71,131.81,132.1,353849
ILMN,2016-07-15,148.27,149.02,146.16,148.71,787739
INCY,2016-07-15,82.85,84.69,82.83,83.83,1023196
INFO,2016-07-15,35.8,36.17,34.54,35.16,3907133
INTC,2016-07-15,35.26,35.29,34.9,35.07,23661856
INTU,2016-07-15,116.58,116.58,114.46,114.98,2158381
IPG,2016-07-15,24.01,24.01,23.555,23.79,4566822
IP,2016-07-15,44.41,45.97,44.41,45.47,5390989
IQV,2016-07-15,72.89,73.15,71.62,71.67,1033053
IRM,2016-07-15,40.22,40.29,39.55,39.84,1887912
IR,2016-07-15,68.33,68.61,67.9,67.94,1556895
ISRG,2016-07-15,226.1264,226.2564,222.7203,223.4598,1014573
ITW,2016-07-15,111.47,111.56,110.76,111.22,1230788
IT,2016-07-15,99.09,99.42,97.87,98.52,173133
IVZ,2016-07-15,27.35,27.535,27.16,27.42,3314867
JBHT,2016-07-15,85.64,85.65,84.48,85.27,1146070
JCI,2016-07-15,45.5288,45.5602,44.979,45.2251,3139076
JEC,2016-07-15,52.9,53.26,52.54,52.7,614266
JNJ,2016-07-15,123.77,124.3,122.71,123,7192765
JNPR,2016-07-15,23.18,23.2,22.92,23.08,2050568
JPM,2016-07-15,64.75,64.8,63.61,64.18,17607090
JWN,2016-07-15,41.07,41.34,40.63,40.64,2130734
KEY,2016-07-15,11.86,11.91,11.64,11.7,12625596
KHC,2016-07-15,88.9,89.2199,88.13,88.86,2311908
KIM,2016-07-15,31.35,31.375,31.08,31.29,1972799
KLAC,2016-07-15,75.38,75.58,74.96,75.13,1643886
KMB,2016-07-15,136.26,136.67,135.521,136.17,1095464
KMI,2016-07-15,21.03,21.11,20.77,21.03,15261623
KMX,2016-07-15,55.77,55.78,55.09,55.23,1512329
KORS,2016-07-15,51.84,51.85,51.37,51.64,1226768
KO,2016-07-15,45.88,45.9,45.44,45.63,10620966
KR,2016-07-15,37.05,37.26,36.44,36.71,7754061
KSS,2016-07-15,38.83,39.12,38.41,38.61,2241040
KSU,2016-07-15,95.27,95.589,94.25,94.38,794038
K,2016-07-15,85.47,86.22,84.9294,85.99,8330879
LB,2016-07-15,69.99,70.25,69.36,69.46,1226808
LEG,2016-07-15,52.85,53.025,52.71,52.89,555518
LEN,2016-07-15,47.8921,47.902,47.3431,47.6961,1262852
LH,2016-07-15,136.57,136.67,135.975,136.19,448073
LKQ,2016-07-15,33.53,33.58,32.991,33.08,1488418
LLL,2016-07-15,149.28,150.1399,148.17,149.79,433018
LLY,2016-07-15,80.98,81,79.94,80.22,4529123
LMT,2016-07-15,257.11,257.62,256.1,256.98,3460736
LNC,2016-07-15,43.03,43.34,42.13,42.69,2943696
LNT,2016-07-15,39.38,39.59,39.25,39.41,957064
LOW,2016-07-15,82.24,82.75,81.54,81.68,5409081
LRCX,2016-07-15,88.19,88.84,87.6299,88.55,1834054
LUK,2016-07-15,17.97,17.9701,17.69,17.83,1280289
LUV,2016-07-15,43.12,43.571,42.7,43.16,5868531
LYB,2016-07-15,77.97,78.35,77.44,77.91,2303456
L,2016-07-15,41.63,41.63,41.1,41.38,710741
MAA,2016-07-15,106.6,108.1,104.94,105.36,838383
MAC,2016-07-15,88.5,88.81,87.77,88.57,665417
MAR,2016-07-15,70.42,70.56,69.28,70.2,1838457
MAS,2016-07-15,34.09,34.17,33.88,34.08,3222294
MAT,2016-07-15,32.99,33.3,32.73,32.96,3601353
MA,2016-07-15,92.03,92.03,90.72,90.93,3262449
MCD,2016-07-15,124.42,124.44,123.39,123.61,3688425
MCHP,2016-07-15,53.71,53.97,53.39,53.77,5844890
MCK,2016-07-15,198.68,199.05,196.22,197.14,933408
MCO,2016-07-15,103.38,103.91,102.87,103.34,793959
MDLZ,2016-07-15,45.35,46,45.35,45.39,10023451
MDT,2016-07-15,89.25,89.27,88.08,88.36,4743395
MET,2016-07-15,42.59,42.99,42.18,42.61,8400434
MGM,2016-07-15,23.43,23.61,23.19,23.34,4996991
MHK,2016-07-15,198.18,200.44,197.05,199.96,526139
MKC,2016-07-15,105.11,105.3189,104.7,105.02,688081
MLM,2016-07-15,197.84,198.32,196.4,197.57,375211
MMC,2016-07-15,67.14,67.14,66.4775,66.52,3539835
MMM,2016-07-15,181.5,181.84,180.56,181.4,2475243
MNST,2016-07-15,54.1766,54.2233,53.3066,53.8666,1943742
MON,2016-07-15,104.77,104.77,100,103.45,6719043
MOS,2016-07-15,28.3,28.71,27.9503,28.69,4862042
MO,2016-07-15,69.17,69.48,68.95,69.41,5714120
MPC,2016-07-15,37.64,37.83,36.385,36.55,10004831
MRK,2016-07-15,59.8,59.93,59.25,59.63,8162693
MRO,2016-07-15,15.41,15.51,15.1,15.21,15297909
MSFT,2016-07-15,53.95,54,53.21,53.7,32024385
MSI,2016-07-15,67.79,67.79,67.08,67.4,928355
MS,2016-07-15,28.25,28.275,27.69,28.01,18519759
MTB,2016-07-15,119.75,120.4,118.64,119.06,598260
MTD,2016-07-15,386,387.77,384.46,385.09,67652
MU,2016-07-15,13.31,13.5,13.04,13.13,18046227
MYL,2016-07-15,45.83,45.9,45.15,45.45,2696040
M,2016-07-15,34.94,35.18,34.47,34.68,5885234
NAVI,2016-07-15,13.81,13.91,13.69,13.86,2127353
NBL,2016-07-15,36.79,37.15,36.63,36.8,1899928
NCLH,2016-07-15,42.52,42.5495,40.82,41.19,3334242
NDAQ,2016-07-15,67.6,67.6,67.12,67.51,910211
NEE,2016-07-15,127.54,128.29,127.09,127.58,1349005
NEM,2016-07-15,41.24,41.57,41.04,41.33,5246798
NFLX,2016-07-15,98.52,98.7,97.41,98.39,9041865
NFX,2016-07-15,44.84,45.08,44.325,44.52,1351410
NI,2016-07-15,26.05,26.16,25.93,26.1,1596559
NKE,2016-07-15,58.59,58.865,57.87,57.87,9225206
NLSN,2016-07-15,54.17,54.4,53.96,54.18,2906086
NOC,2016-07-15,222,222,220.76,221.46,1745736
NOV,2016-07-15,34,34,33.39,33.74,2492456
NRG,2016-07-15,15.35,15.545,15.23,15.47,3465163
NSC,2016-07-15,91.9,92.295,90.78,91.49,1204468
NTAP,2016-07-15,25.42,25.46,25.13,25.27,1739091
NTRS,2016-07-15,67.32,67.37,66.57,67.02,964999
NUE,2016-07-15,56.72,56.99,56.31,56.67,3015674
NVDA,2016-07-15,52.64,52.935,51.841,52.7,10715357
NWL,2016-07-15,48.8,48.96,48.55,48.69,2316699
NWSA,2016-07-15,12.4,12.4,12.14,12.3,1682442
NWS,2016-07-15,12.9,12.9,12.45,12.8,858855
OKE,2016-07-15,47.75,48.35,47.6,48.12,2008586
OMC,2016-07-15,83.61,83.61,82.365,82.78,1909096
ORCL,2016-07-15,41.91,41.91,41.46,41.77,11666312
ORLY,2016-07-15,279.36,279.46,273.43,273.63,512161
OXY,2016-07-15,77.44,77.5723,76.89,77.32,3886370
O,2016-07-15,70.25,70.47,69.18,69.84,1634928
PAYX,2016-07-15,61.38,61.41,60.82,60.92,1773101
PBCT,2016-07-15,15.52,15.57,15.42,15.47,5069652
PCAR,2016-07-15,54.41,54.42,53.7,53.81,2033047
PCG,2016-07-15,64.53,64.75,64.18,64.62,3029141
PCLN,2016-07-15,1327.89,1334,1322.59,1330.57,562035
PDCO,2016-07-15,49.55,49.64,49.17,49.22,1123661
PEG,2016-07-15,45.77,46.08,45.69,45.87,2112723
PEP,2016-07-15,109.77,110.49,108.97,109.66,5230580
PFE,2016-07-15,36.97,37.19,36.63,36.77,25090491
PFG,2016-07-15,44.38,44.6,43.946,44.26,1398782
PGR,2016-07-15,33.56,33.56,33.06,33.1,2295779
PG,2016-07-15,86.25,86.48,85.79,86.01,8491347
PHM,2016-07-15,20.46,20.53,20.16,20.37,2334577
PH,2016-07-15,114.29,114.56,113.47,113.68,653976
PKG,2016-07-15,72.33,75.08,72.33,74.03,1376660
PKI,2016-07-15,56.12,56.16,55.29,55.38,393730
PLD,2016-07-15,51.07,51.34,50.58,51.33,3933700
PM,2016-07-15,103.41,104.2,103.18,103.63,3531888
PNC,2016-07-15,85.03,85.44,81.74,82.06,4066478
PNR,2016-07-15,63.78,64.02,62.83,63.57,713320
PNW,2016-07-15,79.48,79.94,79.19,79.53,961566
PPG,2016-07-15,109.02,109.48,108.14,109.27,1341275
PPL,2016-07-15,37.15,37.25,36.96,37.15,3766197
PRGO,2016-07-15,94.11,97.29,93,94.7,4740905
PRU,2016-07-15,75.57,75.71,74.71,75.11,2104936
PSA,2016-07-15,254.07,254.42,250.39,251.62,662240
PSX,2016-07-15,76.91,76.91,75.5,75.66,2977617
PVH,2016-07-15,99.05,99.73,98.35,98.51,604074
PWR,2016-07-15,25.46,25.57,25.28,25.46,2516365
PXD,2016-07-15,156.66,157.41,155.55,156.7,1405731
PX,2016-07-15,118.83,119.13,117.16,118.99,988492
PYPL,2016-07-15,40.02,40.07,38.98,39.09,8140573
QCOM,2016-07-15,54.86,54.86,54.17,54.75,10236935
QRVO,2016-07-15,59.5,59.6,58.68,59.42,1005610
RCL,2016-07-15,70.82,70.87,69.2,70.39,2886694
REGN,2016-07-15,367.88,375.2,363.45,373.81,1242475
REG,2016-07-15,81.73,81.809,80.83,81.48,549284
RE,2016-07-15,181.42,181.42,179.63,179.76,327036
RF,2016-07-15,9.13,9.18,9.02,9.12,21362607
RHI,2016-07-15,39.67,39.9,39.34,39.36,736008
RHT,2016-07-15,73.73,73.97,72.7,72.83,1272232
RJF,2016-07-15,52.76,53.13,52.21,52.81,641367
RL,2016-07-15,99.42,99.873,98.75,98.87,601900
RMD,2016-07-15,65.03,65.29,64.32,64.8,1207395
ROK,2016-07-15,119.28,119.85,118.595,119.16,544317
ROP,2016-07-15,172.51,173.57,171,171.91,439115
ROST,2016-07-15,58.34,58.34,57.89,58.19,2187051
RRC,2016-07-15,43.13,43.91,42.55,43.1,2624921
RSG,2016-07-15,52.63,52.68,52.11,52.35,1146862
RTN,2016-07-15,139.2,139.6,138.555,138.67,1176249
SBAC,2016-07-15,114.43,115.29,112.9,114.03,1275499
SBUX,2016-07-15,57.69,57.74,57.125,57.41,8494000
SCG,2016-07-15,73.8,74.14,73.17,73.49,1003427
SCHW,2016-07-15,27.22,27.35,26.82,27.03,8349396
SEE,2016-07-15,49.26,49.5,48.89,49.08,1588888
SHW,2016-07-15,305.96,308.72,305.1101,305.9,512879
SIG,2016-07-15,91.7,91.76,90,90.34,1790845
SJM,2016-07-15,151.98,153.48,151.37,152.76,1182486
SLB,2016-07-15,79.82,79.96,79.03,79.35,4723392
SLG,2016-07-15,106.74,109.64,106.74,109.17,542816
SNA,2016-07-15,163.03,163.67,162.2201,162.41,293400
SNI,2016-07-15,67.03,67.09,65.68,66.11,747814
SNPS,2016-07-15,54.83,54.9,54.38,54.42,781596
SO,2016-07-15,53.69,53.87,53.19,53.63,4609237
SPGI,2016-07-15,115.8,116.26,114.88,115.64,1466467
SPG,2016-07-15,222.63,223.175,219.94,222.94,1115225
SRCL,2016-07-15,106.52,106.52,105.49,105.91,691418
SRE,2016-07-15,113.3,113.99,112.48,112.93,1092523
STI,2016-07-15,43.99,44.19,43.35,43.5,5892418
STT,2016-07-15,56.57,57.08,55.88,56.91,3982292
STX,2016-07-15,29.4,29.43,28.3,28.9,6444387
STZ,2016-07-15,163.4,164.13,163.01,163.09,931497
SWKS,2016-07-15,67.72,67.74,67.02,67.39,1791446
SWK,2016-07-15,117.8,117.945,117.02,117.34,670269
SYF,2016-07-15,28.32,28.32,27.83,28.12,7254237
SYK,2016-07-15,122.97,123.55,121.29,122.08,2063493
SYMC,2016-07-15,21.11,21.11,20.88,20.94,4635085
SYY,2016-07-15,52.08,52.1,51.791,52.02,2412844
TAP,2016-07-15,98.96,99.4,97.47,98.53,3047905
TDG,2016-07-15,273.34,273.34,270.29,271.45,343236
TEL,2016-07-15,60.05,60.16,59.57,60.06,1294215
TGT,2016-07-15,73.49,73.79,72.5,73.04,5205294
TIF,2016-07-15,62.9,62.9,61.18,61.3,2165526
TJX,2016-07-15,78.31,78.48,77.707,77.81,2571745
TMK,2016-07-15,62.83,62.88,62.37,62.55,495629
TMO,2016-07-15,158.37,158.37,156.75,157.04,1628209
TPR,2016-07-15,42.34,42.51,42.155,42.3,2084823
TRIP,2016-07-15,68.91,68.91,67.75,68.26,990690
TROW,2016-07-15,74.48,74.67,73.8,74.65,1052494
TRV,2016-07-15,119.14,119.19,118.38,118.64,1546811
TSCO,2016-07-15,93.41,93.41,91.88,91.99,1333607
TSN,2016-07-15,70,70.07,69.54,69.57,2142418
TSS,2016-07-15,55.05,55.15,54.67,54.75,685402
TWX,2016-07-15,78.68,79.24,78.04,78.64,2993146
TXN,2016-07-15,65.26,65.26,64.54,64.85,5952307
TXT,2016-07-15,38.74,38.99,38.44,38.75,1470428
T,2016-07-15,42.91,43.08,42.7,42.89,16646630
UAA,2016-07-15,41.79,42.03,41.56,41.68,2742415
UAL,2016-07-15,47.51,47.76,46.92,47.43,5184843
UA,2016-07-15,37.13,37.395,36.98,37.23,872239
UDR,2016-07-15,36.93,36.93,36.24,36.45,2683160
UHS,2016-07-15,135.31,136.03,134.54,135.23,453201
ULTA,2016-07-15,256.83,256.88,255.255,255.81,666549
UNH,2016-07-15,141.65,142.78,141.06,141.33,3748675
UNM,2016-07-15,32.47,32.8,32.2,32.4,2178994
UNP,2016-07-15,94.97,95.335,93.71,93.98,4030880
UPS,2016-07-15,111.8,111.8,110.71,111.03,2280467
URI,2016-07-15,69.98,70.96,69.53,70.12,1403265
USB,2016-07-15,42.4,42.5,41.44,41.89,9964732
UTX,2016-07-15,105.35,105.65,104.87,105.5,2836917
VAR,2016-07-15,86.94,87.3,86.345,86.41,627690
VFC,2016-07-15,64.7,64.76,63.82,64.03,2394553
VIAB,2016-07-15,45,45,43.7,44.28,2928653
VLO,2016-07-15,50.63,50.85,49.82,49.94,5729860
VMC,2016-07-15,125.14,125.61,124.34,124.8,647563
VNO,2016-07-15,100.67,100.68,99.46,100.3,1279220
VRSK,2016-07-15,86,86,85.08,85.24,476294
VRSN,2016-07-15,85.01,85.01,83.63,84.04,1109031
VRTX,2016-07-15,89.34,90.86,88.05,90.21,1309647
VTR,2016-07-15,71.07,72.08,70.82,72,1936511
VZ,2016-07-15,56.05,56.08,55.6,55.84,13949691
V,2016-07-15,78.65,78.75,78.05,78.3,8153431
WAT,2016-07-15,149.82,149.82,148.37,148.83,413367
WBA,2016-07-15,84.34,84.38,82.25,82.51,6818654
WDC,2016-07-15,52.04,52.09,51.03,51.66,3136323
WEC,2016-07-15,64.05,64.36,63.64,63.96,1787005
WFC,2016-07-15,48.85,48.88,47.41,47.71,35120978
WHR,2016-07-15,174.99,176.745,174.24,175.51,688123
WLTW,2016-07-15,126.4,126.4,124.07,124.59,512378
WMB,2016-07-15,23.82,24.29,22.87,23.44,15355860
WMT,2016-07-15,73.98,74.01,73.44,73.67,5994796
WM,2016-07-15,68.06,68.09,67.19,67.45,2304126
WRK,2016-07-15,42.16,43.18,41.15,42.51,3627879
WU,2016-07-15,20.08,20.16,19.99,20.13,2529646
WYNN,2016-07-15,92.56,93.799,92.141,92.22,1770717
WYN,2016-07-15,75.6,75.94,74.6,75.49,1011420
WY,2016-07-15,32.08,32.25,31.98,32.03,3843735
XEC,2016-07-15,119.97,120.705,118.6,119.45,588729
XEL,2016-07-15,43.67,43.9717,43.54,43.75,3380609
XLNX,2016-07-15,48.04,48.06,47.69,47.9,1543397
XL,2016-07-15,32.69,32.8,32.32,32.41,2508669
XOM,2016-07-15,95.44,95.55,94.64,95.12,10334453
XRAY,2016-07-15,63.67,63.75,62.89,62.96,998276
XRX,2016-07-15,38.84,38.88,38.28,38.6,1466710
XYL,2016-07-15,46.99,47.07,46.85,47.05,1051535
YUM,2016-07-15,88.5,88.78,87.46,87.49,4227518
ZBH,2016-07-15,126.65,126.79,125.15,125.42,847199
ZION,2016-07-15,26.25,26.27,25.9,26.01,2257737
ZTS,2016-07-15,50.08,50.27,49.52,49.68,2089057
AAL,2016-07-18,36.03,36.34,35.76,36.03,8606791
AAPL,2016-07-18,98.7,100.13,98.6,99.83,36493867
AAP,2016-07-18,164.92,164.92,163.95,164.4,516779
ABBV,2016-07-18,63.23,63.77,63.18,63.56,6384755
ABC,2016-07-18,85.73,86.12,85.55,86.03,1113576
ABT,2016-07-18,42.05,42.229,41.81,42.09,7524201
ACN,2016-07-18,115.18,115.32,113.91,114.14,2390690
ADBE,2016-07-18,97.74,98.53,97.58,97.79,1544201
ADI,2016-07-18,60.5,60.83,60.26,60.43,1836765
ADM,2016-07-18,44,44.31,43.92,44.25,2387194
ADP,2016-07-18,95.29,95.38,94.812,94.93,879741
ADSK,2016-07-18,57.91,58.42,57.3988,58.01,1204315
ADS,2016-07-18,211.45,212.71,209.03,211.3,774212
AEE,2016-07-18,52.52,52.73,52.45,52.51,998127
AEP,2016-07-18,69.73,70.115,69.6772,69.95,1581401
AES,2016-07-18,12.63,12.63,12.51,12.57,2273702
AET,2016-07-18,118.94,119.86,117.48,118.36,2299333
AFL,2016-07-18,73.37,73.63,73.19,73.21,1502255
AGN,2016-07-18,243,244.96,241.52,244.43,2096218
AIG,2016-07-18,54.33,54.78,54.26,54.56,3919048
AIV,2016-07-18,45.4,45.49,44.96,45.12,1066428
AIZ,2016-07-18,87.83,88.26,87.53,87.59,219975
AJG,2016-07-18,48.91,49.06,48.565,48.63,634686
AKAM,2016-07-18,57.39,57.86,57.28,57.47,937932
ALB,2016-07-18,86.23,86.43,85.34,86.21,700926
ALGN,2016-07-18,82.4,82.98,82.4,82.87,427214
ALK,2016-07-18,64.92,65.45,64.18,64.24,1431026
ALLE,2016-07-18,71.35,71.5,70.75,70.94,291383
ALL,2016-07-18,69.59,69.75,69.28,69.35,1280424
ALXN,2016-07-18,125.62,125.98,124.001,125.46,1003101
AMAT,2016-07-18,26.53,26.64,26.36,26.6,13472967
AMD,2016-07-18,5.19,5.57,5.13,5.51,38619404
AME,2016-07-18,47.57,47.73,47.408,47.52,1053156
AMGN,2016-07-18,163.82,164,162.79,162.93,1815610
AMG,2016-07-18,145.58,146.87,144.63,146.42,444658
AMP,2016-07-18,96.16,97.02,95.99,96.81,896420
AMT,2016-07-18,116.79,117.5,116.25,116.3,1485780
AMZN,2016-07-18,735.49,741.5954,728.72,736.07,2954914
ANDV,2016-07-18,75.18,77.47,74.8502,76.82,1669029
ANSS,2016-07-18,91.35,91.77,90.86,91.04,421362
ANTM,2016-07-18,134.71,135.295,134.14,135,1060589
AON,2016-07-18,110.96,111.13,110.41,110.52,809807
AOS,2016-07-18,45.5,45.84,45.34,45.675,501686
APA,2016-07-18,56.91,57.07,56.08,56.33,2406966
APC,2016-07-18,54.73,55.24,53.95,55.1,4760512
APD,2016-07-18,149.36,149.68,148.65,149.19,953840
APH,2016-07-18,59.18,59.47,58.995,59.08,1062378
ARE,2016-07-18,103.75,104.65,103.09,104.53,511135
ARNC,2016-07-18,32.46,32.82,32.145,32.76,5450760
ATVI,2016-07-18,42.4,42.44,42.05,42.14,5927860
AVB,2016-07-18,183.11,183.555,182.54,183.16,476180
AVGO,2016-07-18,162.42,163.695,161.95,162.33,1462578
AVY,2016-07-18,73.35,74.28,73.2,73.81,671351
AWK,2016-07-18,81.6,81.95,81.37,81.45,1456307
AXP,2016-07-18,63.96,64.12,63.54,63.99,3259978
AYI,2016-07-18,266.13,266.5999,263.53,263.69,242944
AZO,2016-07-18,800.9,803.98,793.63,796.38,232713
A,2016-07-18,46.6,46.875,46.341,46.8,1362884
BAC,2016-07-18,13.84,14.23,13.82,14.11,187187124
BAX,2016-07-18,46.81,46.86,46.34,46.55,2811905
BA,2016-07-18,132.38,133.89,131.95,133.43,3338403
BBT,2016-07-18,36.68,36.93,36.6,36.68,2347412
BBY,2016-07-18,31.51,32.15,31.49,31.98,3220604
BDX,2016-07-18,175.5,176.01,173.51,174.4,876567
BEN,2016-07-18,34.84,35.04,34.65,34.99,1738347
BF.B,2016-07-18,49.06,49.4475,48.835,49.08,632816
BIIB,2016-07-18,260.04,262.8,257.47,261.5,2133040
BK,2016-07-18,39.86,40.02,39.67,39.93,3433745
BLK,2016-07-18,357.56,359.69,356.8,357.78,448442
BLL,2016-07-18,34.945,34.995,34.34,34.965,5615782
BMY,2016-07-18,76.27,76.36,75.62,75.96,3794127
BRK.B,2016-07-18,146,146.71,146,146.57,3128032
BSX,2016-07-18,23.66,23.71,23.51,23.58,5210764
BWA,2016-07-18,31.79,32.39,31.59,32.17,1784333
BXP,2016-07-18,136.31,136.61,135.1,136.53,483997
CAG,2016-07-18,48.04,48.25,47.96,48.06,1600562
CAH,2016-07-18,82.5,83.32,82.29,83.21,1587709
CAT,2016-07-18,79.88,79.89,78.87,79.82,4136743
CA,2016-07-18,34.1,34.31,34.06,34.18,2442836
CBG,2016-07-18,27.55,28.19,27.26,28.11,3236892
CBOE,2016-07-18,68.71,68.75,67.94,68.19,250611
CBS,2016-07-18,55.9,55.96,54.67,54.69,6549627
CB,2016-07-18,129.49,129.98,129.16,129.29,896606
CCI,2016-07-18,99.94,100.33,99.34,99.39,1289317
CCL,2016-07-18,45.43,45.97,45.42,45.62,3072092
CDNS,2016-07-18,25.63,25.73,25.515,25.66,1418809
CELG,2016-07-18,102.85,103.38,102.01,102.7,2530186
CERN,2016-07-18,60.48,60.93,60.4,60.89,1045138
CFG,2016-07-18,20.94,21.08,20.74,20.98,8284919
CF,2016-07-18,27.34,27.815,26.41,27.69,3905315
CHD,2016-07-18,50.29,50.36,49.72,49.92,1191000
CHK,2016-07-18,4.44,4.6,4.3,4.6,22479149
CHRW,2016-07-18,70.73,71.99,70.21,71.44,1971477
CHTR,2016-07-18,235.19,236.26,233.27,234.34,753186
CINF,2016-07-18,75.75,76.04,75.28,75.5,790904
CI,2016-07-18,132.7,133.7,131.412,133.13,1834827
CLX,2016-07-18,136.76,137,135.99,136.12,635933
CL,2016-07-18,74.78,74.92,74.44,74.5,2675831
CMA,2016-07-18,43.53,43.849,43.37,43.73,1814594
CMCSA,2016-07-18,33.385,33.59,33.345,33.43,10137686
CME,2016-07-18,101.67,102.28,101.28,101.5,724156
CMG,2016-07-18,404.92,410.9,402.26,408.9,750732
CMI,2016-07-18,118.37,119.0492,117.04,118.19,1959807
CMS,2016-07-18,44.85,45.0999,44.8,44.93,1206106
CNC,2016-07-18,71.63,72.28,71.435,72.11,830667
CNP,2016-07-18,24.09,24.139,23.87,23.95,3871762
COF,2016-07-18,68.45,68.54,67.82,68.12,2240282
COG,2016-07-18,25.08,25.5275,24.91,25.35,2988112
COL,2016-07-18,85.84,86.18,85.53,85.8,481941
COO,2016-07-18,178.87,179.53,176.42,177.58,230310
COP,2016-07-18,42.73,42.94,42.21,42.71,5261545
COST,2016-07-18,166.56,167.86,165.92,167.51,1993806
COTY,2016-07-18,27.71,27.98,27.55,27.7,696014
CPB,2016-07-18,66.83,66.99,66.285,66.57,885370
CRM,2016-07-18,81.51,82.07,81.15,81.63,2177343
CSCO,2016-07-18,29.75,29.995,29.74,29.91,17484874
CSRA,2016-07-18,24.59,25.13,24.38,25.1,872579
CSX,2016-07-18,28.66,28.67,28.37,28.47,6947439
CTAS,2016-07-18,97.97,98.16,97.23,97.65,457203
CTL,2016-07-18,30.62,31,30.211,30.92,4912949
CTSH,2016-07-18,57.84,58.03,57.63,57.98,3645482
CTXS,2016-07-18,84.95,85.37,84.57,84.73,796907
CVS,2016-07-18,97.44,97.69,96.7637,96.87,3571222
CVX,2016-07-18,106.67,106.75,106.02,106.09,4931504
CXO,2016-07-18,122.44,123.34,120.31,122.15,812593
C,2016-07-18,44.28,44.9,44.24,44.57,18683851
DAL,2016-07-18,40.17,40.52,40.06,40.1,8285460
DE,2016-07-18,83.21,83.92,81.96,83.82,2489129
DFS,2016-07-18,57.4,57.65,57,57.09,2961925
DGX,2016-07-18,83.45,83.75,82.72,83.04,1039815
DG,2016-07-18,92.19,93.57,92.1,92.82,2370127
DHI,2016-07-18,33.92,34.02,33.63,33.95,2205488
DHR,2016-07-18,81.02,81.58,80.54,80.94,2341632
DISCA,2016-07-18,25.07,25.31,24.96,25.3,3809023
DISCK,2016-07-18,24.27,24.51,24.14,24.43,2331274
DISH,2016-07-18,52.43,52.49,51.73,52.32,1332350
DIS,2016-07-18,99.9,100.709,99.87,100.15,5051251
DLR,2016-07-18,106.18,106.72,105.56,105.91,1566070
DLTR,2016-07-18,94.58,96.27,94.58,95.73,1753764
DOV,2016-07-18,73.01,73.23,72.59,73.2,809087
DPS,2016-07-18,97.19,97.21,96.19,96.62,439276
DRE,2016-07-18,27.24,27.41,27.19,27.37,3299577
DRI,2016-07-18,62.48,62.669,62.21,62.31,1570628
DTE,2016-07-18,97.86,98.4,97.79,97.98,556369
DUK,2016-07-18,85.13,85.63,85,85.25,2965382
DVA,2016-07-18,77.7,77.92,77.18,77.51,704691
DVN,2016-07-18,37.88,38.38,37.38,38.11,5426032
D,2016-07-18,77.66,78.06,77.5202,77.82,1521548
EA,2016-07-18,78.13,78.86,77.72,78.26,2185547
EBAY,2016-07-18,26.23,26.56,26.1699,26.49,12382055
ECL,2016-07-18,120.68,121.1,120.12,120.34,696049
ED,2016-07-18,79.44,79.68,78.8726,79.06,1578080
EFX,2016-07-18,134.05,134.55,133.44,133.93,479495
EIX,2016-07-18,77.31,77.62,77.18,77.22,1395973
EL,2016-07-18,94.39,94.39,93.585,93.97,1200861
EMN,2016-07-18,71.19,72.15,70.95,72,840292
EMR,2016-07-18,55.94,56.28,55.65,56.19,2976794
EOG,2016-07-18,83.92,84.31,82.74,83.25,1864795
EQIX,2016-07-18,380.95,381.51,378.14,380.4,337642
EQR,2016-07-18,69.73,69.99,69.43,69.82,1418430
EQT,2016-07-18,75.6,75.69,74.97,75.47,853395
ESRX,2016-07-18,79.4,79.94,79.26,79.68,2013272
ESS,2016-07-18,226.37,227.6,224.21,225.63,483612
ES,2016-07-18,57.93,58.36,57.79,58.13,1236416
ETFC,2016-07-18,25.03,25.15,24.82,24.86,2083016
ETN,2016-07-18,63.57,63.73,63.08,63.49,1872230
ETR,2016-07-18,80.15,80.66,80.15,80.38,616108
EW,2016-07-18,105.39,106.23,105.11,105.75,954996
EXC,2016-07-18,36.49,36.85,36.38,36.67,4696927
EXPD,2016-07-18,50,50.13,49.62,50.08,925855
EXPE,2016-07-18,114.69,116.22,113.82,115.53,1103446
EXR,2016-07-18,92.85,93.05,91.88,92.37,1049059
FAST,2016-07-18,43.36,43.44,42.93,42.98,2570748
FBHS,2016-07-18,61.36,61.61,61.11,61.3,663744
FB,2016-07-18,117.32,119.61,116.89,119.37,20868367
FCX,2016-07-18,12.91,13.15,12.6,13.14,22242739
FDX,2016-07-18,160.76,161.17,159.63,160.76,870303
FE,2016-07-18,36.15,36.33,36.11,36.29,1852147
FFIV,2016-07-18,116.36,117.24,115.43,115.82,589098
FISV,2016-07-18,110.61,111,110.11,110.26,612030
FIS,2016-07-18,76.64,76.94,76.41,76.88,1286666
FITB,2016-07-18,18.45,18.55,18.36,18.43,3738297
FLIR,2016-07-18,32.19,32.7,32.06,32.57,892143
FLR,2016-07-18,52.85,53.1,52.59,52.99,918298
FLS,2016-07-18,48.39,48.59,48.11,48.31,1271170
FL,2016-07-18,57.85,58.84,57.85,58.81,1390989
FMC,2016-07-18,48.66,49.02,47.961,48.98,728746
FOXA,2016-07-18,28.1,28.205,27.96,28.02,10827516
FOX,2016-07-18,28.59,28.73,28.51,28.58,1640830
FRT,2016-07-18,165.96,166.59,165.18,165.95,231269
FTI,2016-07-18,27.18,27.71,27.01,27.7,2078918
FTV,2016-07-18,50.77,51.58,50.51,51.29,1557534
F,2016-07-18,13.56,13.68,13.42,13.65,22545937
GD,2016-07-18,142.05,142.29,140.92,141,1278037
GE,2016-07-18,32.89,32.94,32.66,32.91,38265114
GGP,2016-07-18,31.09,31.12,30.9,31.06,1999883
GILD,2016-07-18,86.94,87.34,86.47,86.93,6788252
GIS,2016-07-18,72.19,72.4,71.97,72.28,2217280
GLW,2016-07-18,21.39,21.44,21.31,21.38,4386728
GM,2016-07-18,30.75,31.1,30.61,30.87,8732327
GOOGL,2016-07-18,737.91,755.1369,736.51,753.2,1934900
GOOG,2016-07-18,722.71,736.13,721.19,733.78,1295476
GPC,2016-07-18,102.84,102.94,101.75,101.98,906709
GPN,2016-07-18,76.55,76.87,76.264,76.76,682642
GPS,2016-07-18,23.36,23.93,23.26,23.88,5509855
GRMN,2016-07-18,45.21,45.74,45.12,45.43,783841
GS,2016-07-18,162.36,164.09,162.01,163.33,4734502
GT,2016-07-18,26.52,26.61,26.26,26.52,2155651
GWW,2016-07-18,231.54,232.66,227.72,228.85,995571
HAL,2016-07-18,45.17,45.61,44.9,45.61,6105889
HAS,2016-07-18,83.5035,84.25,78.53,79.82,7940295
HBAN,2016-07-18,9.27,9.32,9.22,9.3,6313924
HBI,2016-07-18,26.6,26.63,26.39,26.52,1967838
HCA,2016-07-18,78.61,79.6,78.61,79.55,1314873
HCN,2016-07-18,76.63,77.38,76.3801,77.19,1085759
HCP,2016-07-18,37.47,37.605,37.165,37.37,2799506
HD,2016-07-18,135.46,136.48,134.81,136.34,3730925
HES,2016-07-18,56.72,57.65,56.25,57.6,2802739
HIG,2016-07-18,43.83,44.39,43.655,43.74,3444680
HII,2016-07-18,172.62,172.62,170.2,170.33,195405
HOG,2016-07-18,48.35,49,48.25,48.74,1718935
HOLX,2016-07-18,36.42,36.65,36.26,36.44,1454850
HON,2016-07-18,119.23,119.25,118.68,118.89,1248002
HPE,2016-07-18,19.72,19.98,19.65,19.79,5880923
HPQ,2016-07-18,13.85,14,13.85,13.94,6628739
HP,2016-07-18,68.34,68.52,67.23,68.19,1365479
HRB,2016-07-18,24.23,24.3,23.865,23.91,1806004
HRL,2016-07-18,36.34,36.68,36.27,36.53,1896313
HRS,2016-07-18,85.16,85.48,84.99,85.05,497733
HSIC,2016-07-18,90.49,90.625,90.065,90.46,449768
HST,2016-07-18,16.97,17.205,16.93,17.09,8023067
HSY,2016-07-18,110.39,110.94,108.98,109.37,756620
HUM,2016-07-18,160.19,160.85,156.59,159.64,1853403
IBM,2016-07-18,159.3,160.75,158.73,159.86,6729685
ICE,2016-07-18,52.636,52.89,52.436,52.582,2019875
IDXX,2016-07-18,93.69,94.2399,93.51,93.76,283178
IFF,2016-07-18,131.87,132.735,131.28,132.22,262492
ILMN,2016-07-18,148.72,150.2992,148.08,149.57,711788
INCY,2016-07-18,84.19,84.46,83.01,84.13,674209
INFO,2016-07-18,35.02,35.34,34.81,35.2,2120049
INTC,2016-07-18,35.18,35.2,34.95,35.05,19347177
INTU,2016-07-18,114.89,115.75,114.55,115.25,737384
IPG,2016-07-18,23.76,24.1,23.74,23.85,3312040
IP,2016-07-18,45.47,45.63,45.11,45.53,2119127
IQV,2016-07-18,71.58,72.43,71.58,72.37,555275
IRM,2016-07-18,39.92,39.94,39.6701,39.71,737425
IR,2016-07-18,67.69,67.69,65.76,67.13,2760320
ISRG,2016-07-18,224.3031,224.6298,223.3614,223.5131,785247
ITW,2016-07-18,111.11,111.28,110.2801,110.66,919876
IT,2016-07-18,98.28,98.695,97.53,97.77,332403
IVZ,2016-07-18,27.55,27.83,27.43,27.68,2759474
JBHT,2016-07-18,82.95,83.3399,81.27,81.27,2499180
JCI,2016-07-18,45.3927,45.4031,45.0366,45.1832,1476521
JEC,2016-07-18,52.64,53.08,52.2,52.62,749359
JNJ,2016-07-18,123,123.22,122.44,123.14,6599199
JNPR,2016-07-18,23.14,23.37,23.07,23.15,1826540
JPM,2016-07-18,64.13,64.4,63.9,63.96,10824364
JWN,2016-07-18,40.69,41.41,40.51,41.11,1988023
KEY,2016-07-18,11.69,11.75,11.62,11.73,9255791
KHC,2016-07-18,89.08,89.3,88.54,89.1,1769351
KIM,2016-07-18,31.31,31.39,31.185,31.23,1988075
KLAC,2016-07-18,75.31,75.93,75.18,75.93,903964
KMB,2016-07-18,136.29,136.34,135.05,135.11,1105621
KMI,2016-07-18,21,21.9,20.86,21.76,25748050
KMX,2016-07-18,55.11,55.81,54.98,55.47,1987471
KORS,2016-07-18,51.64,52.7,51.48,52,1678798
KO,2016-07-18,45.69,45.7,45.48,45.63,7958371
KR,2016-07-18,36.69,36.85,36.3,36.34,8563976
KSS,2016-07-18,38.67,39.51,38.65,39.06,2602049
KSU,2016-07-18,94.04,95.73,92.75,95.62,1724604
K,2016-07-18,85.95,86.375,85.4,85.61,3281974
LB,2016-07-18,69.84,70.5,69.48,70.41,1691288
LEG,2016-07-18,52.98,53.18,52.81,53.17,398797
LEN,2016-07-18,47.7941,48.0098,47.4069,47.9314,1487165
LH,2016-07-18,136.12,136.97,135.67,136.42,500501
LKQ,2016-07-18,33.03,33.19,32.64,32.67,1911776
LLL,2016-07-18,149.99,150.14,148.65,149.02,416962
LLY,2016-07-18,80.37,80.59,79.855,79.95,3087620
LMT,2016-07-18,257.78,258.29,255.3,256.29,2345812
LNC,2016-07-18,42.48,43.49,42.27,43.22,1720579
LNT,2016-07-18,39.48,39.705,39.39,39.57,820696
LOW,2016-07-18,81.89,82.51,81.57,81.92,3727951
LRCX,2016-07-18,89.62,89.69,88.42,89.33,1809032
LUK,2016-07-18,17.83,18.01,17.78,17.94,659732
LUV,2016-07-18,43.29,43.56,43.12,43.18,4805668
LYB,2016-07-18,77.55,78.66,77.35,78.5,1891202
L,2016-07-18,41.38,41.4,41.19,41.24,576151
MAA,2016-07-18,105.64,107.07,105.11,105.14,272218
MAC,2016-07-18,88.76,89,88.44,88.62,731122
MAR,2016-07-18,70.19,70.755,69.99,70.39,2061747
MAS,2016-07-18,34.18,34.21,33.79,33.9,3340458
MAT,2016-07-18,32.93,32.93,32.46,32.63,4241068
MA,2016-07-18,91.18,91.64,90.84,91.6,3407283
MCD,2016-07-18,124,124,123.39,123.8,5254727
MCHP,2016-07-18,54.6,54.67,53.87,54.04,1554737
MCK,2016-07-18,197.3,197.93,196.074,197.7,814661
MCO,2016-07-18,103.4,104.12,102.98,103.96,546963
MDLZ,2016-07-18,45.65,45.7,45.38,45.42,4915557
MDT,2016-07-18,88.43,88.6899,88.005,88.19,3277101
MET,2016-07-18,42.56,43.46,42.46,43.09,8389589
MGM,2016-07-18,23.44,23.61,23.29,23.39,5466097
MHK,2016-07-18,200.63,200.825,199.14,199.76,377898
MKC,2016-07-18,105.14,105.57,104.56,104.89,296340
MLM,2016-07-18,197.99,200.3,197.33,199.97,496573
MMC,2016-07-18,66.68,66.71,66.365,66.46,1736355
MMM,2016-07-18,181.44,181.7,180.75,181.11,1224381
MNST,2016-07-18,52.9666,53.1566,50.9169,51.8466,6067956
MON,2016-07-18,103.66,107.79,102.97,106.44,6940548
MOS,2016-07-18,28.62,29.37,28.26,29.28,5520960
MO,2016-07-18,69.31,69.4201,68.82,69.17,4569994
MPC,2016-07-18,36.58,37.48,35.97,37.04,6841389
MRK,2016-07-18,59,59.49,58.715,59.02,8769171
MRO,2016-07-18,15.04,15.21,14.725,15.18,14617613
MSFT,2016-07-18,53.7,54.34,53.55,53.96,31433864
MSI,2016-07-18,67.4,68,67.4,67.55,696046
MS,2016-07-18,28.06,28.23,27.86,28.21,14083887
MTB,2016-07-18,119.02,119.33,118.46,118.53,461420
MTD,2016-07-18,385.86,387.1672,382.38,384.47,118962
MU,2016-07-18,13.25,13.36,13.09,13.34,17180502
MYL,2016-07-18,45.56,45.92,45.41,45.53,3529839
M,2016-07-18,34.59,35.36,34.54,35.25,5467732
NAVI,2016-07-18,13.82,14,13.82,13.88,2226544
NBL,2016-07-18,36.72,37.22,36.56,36.89,2324363
NCLH,2016-07-18,41.37,41.64,40.92,41.16,1881907
NDAQ,2016-07-18,68.66,68.66,67.44,67.6,627383
NEE,2016-07-18,127.74,128.67,127.59,128.25,2046570
NEM,2016-07-18,41.42,41.63,40.93,41.63,4372680
NFLX,2016-07-18,98.43,99.84,97.24,98.81,28669659
NFX,2016-07-18,44.49,44.61,43.87,44.56,1752656
NI,2016-07-18,26.17,26.23,26.09,26.13,1538458
NKE,2016-07-18,58,58.16,57.74,57.74,6478896
NLSN,2016-07-18,54.4,54.4,54.02,54.03,1705108
NOC,2016-07-18,222.15,222.16,220.68,220.81,907484
NOV,2016-07-18,33.12,33.33,32.46,33.28,2786267
NRG,2016-07-18,15.47,15.54,15.35,15.53,3310945
NSC,2016-07-18,91.28,91.72,90.9,91.61,895819
NTAP,2016-07-18,25.08,25.55,25.04,25.55,1505681
NTRS,2016-07-18,67.15,67.6399,67.09,67.42,784262
NUE,2016-07-18,56.45,56.91,56.209,56.9,2133055
NVDA,2016-07-18,53.35,53.43,52.77,52.97,6324838
NWL,2016-07-18,48.61,48.84,48.13,48.31,2853368
NWSA,2016-07-18,12.3,12.56,12.07,12.44,2063714
NWS,2016-07-18,12.83,13.04,12.77,12.93,584009
OKE,2016-07-18,47.82,47.9462,47.33,47.7,1777778
OMC,2016-07-18,82.72,83.35,82.441,83.04,1043419
ORCL,2016-07-18,41.71,41.835,41.58,41.64,8738905
ORLY,2016-07-18,274.95,275.93,274.13,274.28,570538
OXY,2016-07-18,77.01,77.13,76.53,76.77,2779439
O,2016-07-18,69.95,70.2801,69.79,69.98,1021778
PAYX,2016-07-18,60.79,61.13,60.645,60.76,1699139
PBCT,2016-07-18,15.44,15.45,15.29,15.32,2892720
PCAR,2016-07-18,53.77,54.73,53.43,54.54,2422202
PCG,2016-07-18,64.71,65.025,64.51,64.52,2889614
PCLN,2016-07-18,1332.5,1349.43,1328.1,1341.36,300251
PDCO,2016-07-18,49.56,49.85,49.35,49.6,659368
PEG,2016-07-18,45.97,46.1,45.75,45.9,1663115
PEP,2016-07-18,109.66,109.7,108.84,109.21,3688714
PFE,2016-07-18,36.69,36.99,36.55,36.64,16914164
PFG,2016-07-18,44.16,44.5,43.86,44.21,1257701
PGR,2016-07-18,33,33.09,32.8,32.84,2337774
PG,2016-07-18,86.02,86.05,85.7,85.93,4781778
PHM,2016-07-18,20.43,20.5,20.31,20.46,2059639
PH,2016-07-18,113.33,113.65,112.26,113.1,569655
PKG,2016-07-18,73.41,73.75,72.65,73.67,825141
PKI,2016-07-18,55.41,55.41,54.89,55.23,442336
PLD,2016-07-18,51.33,51.66,51.13,51.62,3554346
PM,2016-07-18,103.49,103.73,102.9,103,4446507
PNC,2016-07-18,81.67,82.45,81.67,82.09,2273562
PNR,2016-07-18,63.31,63.55,62.64,62.97,653610
PNW,2016-07-18,79.25,80.2,79.24,79.81,602653
PPG,2016-07-18,109,109.5,108.61,109.3,870149
PPL,2016-07-18,37.24,37.435,37.17,37.32,3456761
PRGO,2016-07-18,95.01,95.06,92.33,92.47,1461387
PRU,2016-07-18,74.88,75.86,74.54,75.4,2086728
PSA,2016-07-18,252.28,252.6,250.225,251.25,716733
PSX,2016-07-18,75.77,76.07,75,75.65,2418444
PVH,2016-07-18,98.61,99.71,98.055,99.07,654112
PWR,2016-07-18,25.39,25.76,25.33,25.68,1592079
PXD,2016-07-18,157.21,158.99,155.88,156.85,1109495
PX,2016-07-18,118.71,119,118.24,118.66,579510
PYPL,2016-07-18,39.13,39.22,38.73,38.92,7877439
QCOM,2016-07-18,55.14,55.65,54.98,55.35,9225899
QRVO,2016-07-18,59.79,60.98,59.54,60.66,1333013
RCL,2016-07-18,70.5,71.42,69.88,71.04,1550737
REGN,2016-07-18,374.8,382.39,370.92,381.54,763616
REG,2016-07-18,81.74,81.74,81.07,81.47,506903
RE,2016-07-18,179.18,179.8,177.725,177.74,254079
RF,2016-07-18,9.12,9.24,9.085,9.16,21831229
RHI,2016-07-18,39.46,39.82,39.32,39.76,613824
RHT,2016-07-18,72.71,73.19,72.58,72.8,1200422
RJF,2016-07-18,52.81,53.25,52.45,53.19,533980
RL,2016-07-18,98.67,99.98,98.67,99.16,889643
RMD,2016-07-18,65.12,65.9,65.12,65.88,912627
ROK,2016-07-18,119.65,119.65,118.36,119.33,357997
ROP,2016-07-18,171.5,171.98,170.47,170.71,367117
ROST,2016-07-18,58.41,59.37,58.32,58.95,2184675
RRC,2016-07-18,42.99,43.63,42.44,43.56,1725984
RSG,2016-07-18,52.44,52.65,52.06,52.13,799062
RTN,2016-07-18,138.67,139.3,137.95,138.01,1219932
SBAC,2016-07-18,113.96,114.135,113.57,113.76,598107
SBUX,2016-07-18,57.59,57.59,56.85,56.92,7614635
SCG,2016-07-18,73.63,74.17,73.4353,73.89,543798
SCHW,2016-07-18,27.6,27.61,26.81,27.1,9533723
SEE,2016-07-18,49.08,49.31,48.75,49.1,890004
SHW,2016-07-18,304.73,307.84,304.15,307.25,408597
SIG,2016-07-18,90.48,92.666,90.41,92.26,1456683
SJM,2016-07-18,152.93,153.25,151.6375,152.74,746846
SLB,2016-07-18,78.81,79.71,78.4787,79.7,4333637
SLG,2016-07-18,109.37,110.29,108.25,110.25,596936
SNA,2016-07-18,161.74,161.74,160.791,161.31,484470
SNI,2016-07-18,66.02,67.34,65.72,65.83,456190
SNPS,2016-07-18,54.3,54.75,54.165,54.31,1137053
SO,2016-07-18,53.65,53.91,53.56,53.62,3561926
SPGI,2016-07-18,116,116.96,116,116.86,743658
SPG,2016-07-18,223.05,223.46,221.33,222.28,849025
SRCL,2016-07-18,105.91,106.32,105.46,105.86,524866
SRE,2016-07-18,112.93,113.45,112.73,112.95,1001929
STI,2016-07-18,43.37,43.66,43.29,43.39,2706641
STT,2016-07-18,56.91,57.66,56.74,57.62,2233870
STX,2016-07-18,29.2,30.47,29,30.15,7112983
STZ,2016-07-18,162.74,163.5,162.25,163.12,680854
SWKS,2016-07-18,68.18,68.95,67.71,68.7,1951383
SWK,2016-07-18,117.05,117.56,116.75,117.33,475589
SYF,2016-07-18,28.5,28.7,28.08,28.29,5102710
SYK,2016-07-18,122.26,123,120.95,121.62,1727429
SYMC,2016-07-18,21.07,21.2,20.77,20.8,6581463
SYY,2016-07-18,52.07,52.2293,51.87,51.96,1637963
TAP,2016-07-18,98.61,99.21,97.51,99.11,1828922
TDG,2016-07-18,272.03,272.095,270.84,271.94,397595
TEL,2016-07-18,59.84,60.37,59.66,59.71,1691205
TGT,2016-07-18,72.88,74.02,72.88,73.96,3852589
TIF,2016-07-18,61.3,62.0598,61.03,61.84,1109897
TJX,2016-07-18,78.38,79.47,78.34,79.26,3889138
TMK,2016-07-18,62.4,62.73,62.39,62.45,329562
TMO,2016-07-18,156.65,157.325,156.06,157.05,1098933
TPR,2016-07-18,42.76,43.6192,42.59,43.37,5029997
TRIP,2016-07-18,68.06,69.1099,67.87,68.74,1086966
TROW,2016-07-18,74.67,74.92,74.42,74.59,1067378
TRV,2016-07-18,118.49,118.86,117.36,117.38,2037175
TSCO,2016-07-18,92.25,93.47,92,92.98,888676
TSN,2016-07-18,69.57,70.65,69.49,69.89,2550286
TSS,2016-07-18,54.79,54.97,54.65,54.89,609128
TWX,2016-07-18,78.43,78.48,77.87,77.91,3453465
TXN,2016-07-18,64.85,65.52,64.85,65.19,3452479
TXT,2016-07-18,38.68,39.03,38.41,38.99,1479523
T,2016-07-18,42.86,42.9,42.67,42.85,12340995
UAA,2016-07-18,41.67,41.95,41.57,41.69,3024346
UAL,2016-07-18,47.58,48.02,47.13,47.71,3692696
UA,2016-07-18,37.22,37.5,37.145,37.2,472422
UDR,2016-07-18,36.5,36.57,36.39,36.47,1517957
UHS,2016-07-18,135.66,136.04,134.52,135.8,486770
ULTA,2016-07-18,256.02,256.84,255.1,256.09,544993
UNH,2016-07-18,141.76,141.9,139.62,140.75,4166290
UNM,2016-07-18,32.29,32.52,32.205,32.44,1798741
UNP,2016-07-18,93.98,94.361,93.08,94.12,2721159
UPS,2016-07-18,111.03,111.38,110.62,110.9,1964451
URI,2016-07-18,69.87,69.87,68.65,69.18,1500363
USB,2016-07-18,41.73,42.09,41.73,41.88,8616154
UTX,2016-07-18,105.48,105.93,104.88,105.49,2185307
VAR,2016-07-18,86.3,86.99,85.94,86.48,411222
VFC,2016-07-18,63.99,64.57,63.79,64.01,1741110
VIAB,2016-07-18,44.21,44.91,44.11,44.7,1818740
VLO,2016-07-18,49.85,50.897,49.4,50.43,5078590
VMC,2016-07-18,124.88,125.42,123.89,124.99,655663
VNO,2016-07-18,100.43,100.82,99.32,100.65,1189248
VRSK,2016-07-18,85.47,85.54,84.98,85.06,474276
VRSN,2016-07-18,84,84.33,83.39,83.41,749003
VRTX,2016-07-18,90.06,90.8,89.32,89.42,1127156
VTR,2016-07-18,72.3,72.65,72.1,72.59,1264159
VZ,2016-07-18,55.87,56,55.76,55.93,9623280
V,2016-07-18,78.35,78.6965,78.23,78.31,4864213
WAT,2016-07-18,149,149.22,148.13,148.93,134932
WBA,2016-07-18,82.59,83.56,82.33,82.78,3805123
WDC,2016-07-18,51.66,52.16,51.15,52.12,2953540
WEC,2016-07-18,64.13,64.53,64.12,64.25,1169101
WFC,2016-07-18,47.81,48.33,47.78,48.28,24139225
WHR,2016-07-18,175.97,181.67,174.97,178.02,1309943
WLTW,2016-07-18,124.83,124.83,123.62,123.98,462150
WMB,2016-07-18,23.94,24.76,23.33,24.57,14771079
WMT,2016-07-18,73.64,74.18,73.53,73.84,5457313
WM,2016-07-18,67.78,67.88,67.12,67.23,1471129
WRK,2016-07-18,42.32,43.355,41.89,43.25,1944970
WU,2016-07-18,20.13,20.2,20.09,20.13,2116753
WYNN,2016-07-18,92.36,96.93,92.13,96.66,3102039
WYN,2016-07-18,75.49,76.22,75.43,75.95,781336
WY,2016-07-18,31.98,32.3,31.96,32.24,2910251
XEC,2016-07-18,119.24,119.72,116.61,118.31,555435
XEL,2016-07-18,43.75,44.06,43.7,43.85,2836503
XLNX,2016-07-18,48.47,48.58,48.05,48.37,1904451
XL,2016-07-18,32.32,32.54,32.06,32.18,2094528
XOM,2016-07-18,94.92,95.15,94.4,94.82,9865850
XRAY,2016-07-18,63.02,63.22,62.39,62.77,945627
XRX,2016-07-18,38.6,38.96,38.36,38.88,810615
XYL,2016-07-18,47.07,47.27,46.85,46.99,597800
YUM,2016-07-18,87.7,87.96,86.97,87.6,3534089
ZBH,2016-07-18,125.26,126.079,124.54,124.82,1181455
ZION,2016-07-18,26,26.09,25.741,25.86,2414253
ZTS,2016-07-18,49.69,50.21,49.58,49.72,2757160
AAL,2016-07-19,35.78,36.08,35.33,36.01,7956271
AAPL,2016-07-19,99.56,100,99.34,99.87,23779924
AAP,2016-07-19,163.17,163.77,161.66,163.7,855883
ABBV,2016-07-19,63.41,63.97,63.09,63.32,5794503
ABC,2016-07-19,85.76,86.15,85.1,85.92,1978415
ABT,2016-07-19,41.94,41.99,41.6,41.8,8462772
ACN,2016-07-19,113.65,114.04,113.04,113.37,1826968
ADBE,2016-07-19,97.11,98.17,97.001,97.79,1796969
ADI,2016-07-19,60.09,60.48,59.89,60.27,1366072
ADM,2016-07-19,44,44.08,43.33,43.48,2751896
ADP,2016-07-19,94.85,95.05,94.66,95.02,925542
ADSK,2016-07-19,57.87,58.15,57.34,57.52,861702
ADS,2016-07-19,211.25,214.77,209.84,214.41,698411
AEE,2016-07-19,52.67,52.7,52.13,52.34,1014990
AEP,2016-07-19,70,70.1,69.32,69.77,1821588
AES,2016-07-19,12.5,12.52,12.35,12.51,3343406
AET,2016-07-19,117.97,117.97,112.53,115.15,8748279
AFL,2016-07-19,73.05,73.52,72.9,73.21,1424604
AGN,2016-07-19,243.37,244.88,241.26,242.64,2176166
AIG,2016-07-19,54.28,54.52,54.11,54.46,3503787
AIV,2016-07-19,45.1,45.34,44.8,45.34,824602
AIZ,2016-07-19,87.02,87.61,86.88,87.59,278987
AJG,2016-07-19,48.51,48.788,48.43,48.7,589539
AKAM,2016-07-19,57.24,57.96,57.24,57.45,1000052
ALB,2016-07-19,85.95,86.36,85.555,85.92,630110
ALGN,2016-07-19,83.2,83.35,82.74,82.98,451715
ALK,2016-07-19,63.84,64.115,63.16,63.87,1253205
ALLE,2016-07-19,70.84,71.92,70.75,71.84,802405
ALL,2016-07-19,69.06,69.22,68.97,69.12,869390
ALXN,2016-07-19,125,125.86,123.14,124.16,1426026
AMAT,2016-07-19,26.5,26.82,26.32,26.39,15996681
AMD,2016-07-19,5.5,5.55,5.34,5.41,23439607
AME,2016-07-19,47.47,48.01,47.35,48,1848246
AMGN,2016-07-19,163.2,164.71,161.94,162.49,2249524
AMG,2016-07-19,145.14,146.32,144.6,145.98,386531
AMP,2016-07-19,96.1,96.85,95.88,96.38,834840
AMT,2016-07-19,116.3,117.38,116.13,117.37,1388625
AMZN,2016-07-19,732.5,743.33,732.31,739.95,2216820
ANDV,2016-07-19,77.38,77.83,76.53,77.04,1346862
ANSS,2016-07-19,90.68,91.36,90.05,90.5,301051
ANTM,2016-07-19,133.76,134.599,130,132.06,2669987
AON,2016-07-19,110.02,110.32,109.09,109.73,1019744
AOS,2016-07-19,45.535,45.565,45.1,45.19,1233748
APA,2016-07-19,56.11,56.28,54.91,55.12,2228560
APC,2016-07-19,54.88,54.97,53.46,53.85,4321915
APD,2016-07-19,148.61,149.42,148.26,149.38,812521
APH,2016-07-19,58.89,59.0699,58.37,58.56,1243162
ARE,2016-07-19,104.53,105.11,102.64,104.92,448660
ARNC,2016-07-19,32.19,32.34,31.86,31.89,4928898
ATVI,2016-07-19,42,42.07,41.4,41.52,9314028
AVB,2016-07-19,182.73,184.46,182.33,184.24,460045
AVGO,2016-07-19,161.47,162,159.79,160.53,1479711
AVY,2016-07-19,73.46,73.54,72.47,72.91,473010
AWK,2016-07-19,81.61,81.76,81.21,81.72,1168155
AXP,2016-07-19,63.69,64.17,63.5,64.16,3840468
AYI,2016-07-19,263.49,268.08,263.49,266.7,302815
AZO,2016-07-19,789.08,799.9,782.3,795.66,246619
A,2016-07-19,46.67,47,46.49,46.98,2583860
BAC,2016-07-19,14.06,14.37,14.03,14.26,96940055
BAX,2016-07-19,46.44,46.5259,45.9,46.2,3484946
BA,2016-07-19,132.91,135.67,132.831,134.66,3390031
BBT,2016-07-19,36.43,36.755,36.37,36.62,2930425
BBY,2016-07-19,31.96,32.03,31.57,31.69,2901134
BDX,2016-07-19,174.34,175.56,173.84,174.52,601281
BEN,2016-07-19,34.76,34.94,34.52,34.58,2076242
BF.B,2016-07-19,48.85,49.125,48.805,49.11,530548
BIIB,2016-07-19,260.94,262.49,258.16,259.82,1094509
BK,2016-07-19,39.72,39.78,39.5,39.71,2963259
BLK,2016-07-19,355.46,357.48,355.4,356.58,353204
BLL,2016-07-19,34.87,34.9175,34.525,34.885,3931902
BMY,2016-07-19,75.9,76.1925,75.43,75.47,3693247
BRK.B,2016-07-19,146.06,146.99,145.85,146.92,3543311
BSX,2016-07-19,23.54,23.81,23.5,23.75,7539526
BWA,2016-07-19,31.78,32.04,31.61,31.86,1148329
BXP,2016-07-19,136.52,137.61,136.015,137.45,618059
CAG,2016-07-19,47.76,48.08,47.62,47.77,2750864
CAH,2016-07-19,82.94,83.5,82.38,82.82,1739115
CAT,2016-07-19,79.34,79.77,79.15,79.74,3308355
CA,2016-07-19,34.19,34.385,33.86,33.97,1857786
CBG,2016-07-19,27.87,27.9,27.55,27.68,2183738
CBOE,2016-07-19,68.35,68.63,67.84,68.63,199554
CBS,2016-07-19,54.6,55.22,54.1,54.98,4140361
CB,2016-07-19,129.02,129.15,128.122,128.83,1178719
CCI,2016-07-19,98.57,99.66,97.25,99.66,1797500
CCL,2016-07-19,45.67,45.88,45.02,45.13,3866780
CDNS,2016-07-19,25.66,25.92,25.54,25.9,2217300
CELG,2016-07-19,102.41,103.1383,101.83,102.26,2713762
CERN,2016-07-19,60.55,61.1,60.5,60.63,1327084
CFG,2016-07-19,20.77,21.18,20.77,21.03,5204837
CF,2016-07-19,27.2,27.28,26.35,26.55,5391988
CHD,2016-07-19,49.965,50.36,49.835,50.36,947042
CHK,2016-07-19,4.53,4.59,4.43,4.5,27669163
CHRW,2016-07-19,71.05,71.79,70.66,71.62,1295291
CHTR,2016-07-19,234.13,235,231.9,232.01,1373029
CINF,2016-07-19,75.24,75.37,74.87,75.16,616306
CI,2016-07-19,133.08,133.85,129.14,130.3,3183006
CLX,2016-07-19,136,136.46,135.51,136.35,675266
CL,2016-07-19,74.21,74.56,74.09,74.56,3396525
CMA,2016-07-19,44.3,44.85,43.3522,44.79,3472150
CMCSA,2016-07-19,33.335,33.6125,33.245,33.545,15721154
CME,2016-07-19,100.99,102.43,100.6,102.29,1017629
CMG,2016-07-19,413.91,419.65,413,415.31,909572
CMI,2016-07-19,117.43,117.79,116.3101,116.47,1545482
CMS,2016-07-19,44.99,45.12,44.73,45,1462268
CNC,2016-07-19,71.91,72.1,70.68,71.79,1193223
CNP,2016-07-19,23.95,24.02,23.82,23.92,4065282
COF,2016-07-19,67.97,68.1109,67.51,67.73,2136019
COG,2016-07-19,25.37,25.46,24.7,24.94,2543077
COL,2016-07-19,85.77,86.54,85.68,86.35,500681
COO,2016-07-19,178.1,178.21,176.67,177.15,153997
COP,2016-07-19,42.45,42.65,41.7,41.91,7262281
COST,2016-07-19,167.5,168.5631,167.39,168.12,1487776
COTY,2016-07-19,27.5,27.6,27.2,27.3,394348
CPB,2016-07-19,66.68,66.68,66.21,66.63,1077091
CRM,2016-07-19,81.7,81.79,81.15,81.37,2164252
CSCO,2016-07-19,29.91,30.01,29.77,29.92,18515957
CSRA,2016-07-19,25,25.16,24.71,24.93,817549
CSX,2016-07-19,28.26,28.402,28.101,28.3,6318974
CTAS,2016-07-19,97.32,98.105,97.06,97.42,693418
CTL,2016-07-19,30.81,30.818,30.3262,30.49,4718214
CTSH,2016-07-19,57.85,58.04,57.48,57.67,4218095
CTXS,2016-07-19,84.68,85.85,84.68,85.09,904779
CVS,2016-07-19,96.45,96.92,96.31,96.9,3101088
CVX,2016-07-19,105.98,106.265,105.65,106.04,4630831
CXO,2016-07-19,122.22,122.22,120.46,121.48,833886
C,2016-07-19,44.19,44.69,44.0632,44.35,15297288
DAL,2016-07-19,39.88,40.58,39.5,40.53,9297024
DE,2016-07-19,82.82,83.32,82.4703,83.26,2487648
DFS,2016-07-19,56.71,57,56.25,56.98,6209996
DGX,2016-07-19,83.09,83.779,82.69,83.15,936206
DG,2016-07-19,93.03,93.83,93,93.15,2097178
DHI,2016-07-19,33.95,34.22,33.76,34.07,3534813
DHR,2016-07-19,80.75,81.01,80.57,80.88,2845848
DISCA,2016-07-19,25.26,25.39,25.09,25.17,2948825
DISCK,2016-07-19,24.34,24.53,24.28,24.44,1564016
DISH,2016-07-19,52.08,52.4,51.83,52.09,1357655
DIS,2016-07-19,99.81,99.99,99.361,99.47,5742736
DLR,2016-07-19,105.22,106.02,105.055,106,1605580
DLTR,2016-07-19,95,95.54,94.9,95.36,1195576
DOV,2016-07-19,72.7,73.21,72.5,72.97,665237
DPS,2016-07-19,96.67,97.87,96.59,97.86,963224
DRE,2016-07-19,27.38,27.58,27.28,27.44,3052141
DRI,2016-07-19,62.44,62.61,62.26,62.38,1700848
DTE,2016-07-19,98.06,98.4,97.59,98.05,562689
DUK,2016-07-19,85.165,85.49,84.82,85.38,4025276
DVA,2016-07-19,77.32,77.62,77.0401,77.35,592563
DVN,2016-07-19,38.33,38.49,37.65,37.75,5817194
D,2016-07-19,77.78,78.09,77.355,77.83,1495168
EA,2016-07-19,77.99,78.105,76.22,76.5,5143264
EBAY,2016-07-19,26.59,26.72,26.39,26.5,17414516
ECL,2016-07-19,120.12,120.55,119.91,120.14,680935
ED,2016-07-19,79.09,79.33,78.67,79.11,999277
EFX,2016-07-19,133.71,134.6,133.51,134.54,448695
EIX,2016-07-19,77.27,77.415,76.815,77.11,1092194
EL,2016-07-19,93.41,93.76,93.12,93.49,856931
EMN,2016-07-19,71.49,71.98,71.35,71.4,788389
EMR,2016-07-19,56.03,56.355,55.9,56.34,2440471
EOG,2016-07-19,82.87,83.15,81.86,82.04,2173752
EQIX,2016-07-19,379.22,381.42,378.48,380.01,499883
EQR,2016-07-19,69.7,70.75,69.45,70.71,1808527
EQT,2016-07-19,75.65,75.71,74.59,75.23,1398875
ESRX,2016-07-19,79.44,79.77,78.66,79,3213318
ESS,2016-07-19,225.28,226.59,224.12,226.59,383045
ES,2016-07-19,58.17,58.3197,57.74,58.09,1287890
ETFC,2016-07-19,24.68,25.11,24.68,24.92,1614555
ETN,2016-07-19,63.05,63.52,62.78,63.05,2493088
ETR,2016-07-19,80.38,80.41,79.89,80.39,1071908
EW,2016-07-19,105.4,106.45,105.22,105.91,1014773
EXC,2016-07-19,36.56,36.65,36.4,36.58,2813852
EXPD,2016-07-19,50.03,50.06,49.79,50,1149830
EXPE,2016-07-19,114.69,116.29,114.28,116.13,1425938
EXR,2016-07-19,92.11,92.41,91.32,92.24,732453
FAST,2016-07-19,42.78,42.8593,42.31,42.44,3969673
FBHS,2016-07-19,61.1,61.44,60.9036,61.14,644301
FB,2016-07-19,118.99,120.85,118.66,120.61,21541292
FCX,2016-07-19,12.92,12.95,12.4,12.45,27143642
FDX,2016-07-19,159.95,160.74,159.26,159.68,773184
FE,2016-07-19,36.35,36.35,35.95,36.18,2521554
FFIV,2016-07-19,115.87,122.34,115.02,120.6,2291439
FISV,2016-07-19,109.77,110.68,109.77,110.39,569431
FIS,2016-07-19,76.6,77.19,76.41,77.16,1170722
FITB,2016-07-19,18.38,18.56,18.26,18.41,4172335
FLIR,2016-07-19,32.41,32.66,32.41,32.63,659994
FLR,2016-07-19,52.91,53.05,52.7,52.9,788118
FLS,2016-07-19,47.99,48.07,47.39,47.49,922662
FL,2016-07-19,58.84,59.24,58.2,58.44,2154957
FMC,2016-07-19,48.81,49,48.34,48.42,1176555
FOXA,2016-07-19,27.9,27.98,27.73,27.75,10367419
FOX,2016-07-19,28.43,28.57,28.33,28.45,2104726
FRT,2016-07-19,166,166.88,165.07,166.83,223990
FTI,2016-07-19,27.49,27.82,27.35,27.4,2676309
FTV,2016-07-19,51.04,51.56,50.44,51.55,1954651
F,2016-07-19,13.56,13.72,13.5,13.65,26183383
GD,2016-07-19,141,143.68,140.87,143.31,2450079
GE,2016-07-19,32.75,32.95,32.72,32.93,33557724
GGP,2016-07-19,31.06,31.15,30.79,31.1,3173263
GILD,2016-07-19,86.5,86.96,85.28,85.44,9832808
GIS,2016-07-19,72.21,72.66,72,72.64,1996151
GLW,2016-07-19,21.32,21.44,21.245,21.32,3698317
GM,2016-07-19,30.7,31.27,30.7,31.25,17164085
GOOGL,2016-07-19,749.87,756.59,748.489,753.41,1521795
GOOG,2016-07-19,729.89,736.99,729,736.96,1227486
GPC,2016-07-19,100,101.315,98.33,99.74,1635169
GPN,2016-07-19,76.31,77.18,76.2,76.77,602752
GPS,2016-07-19,23.78,24.08,23.78,23.95,6217703
GRMN,2016-07-19,45.41,45.76,45.241,45.66,703061
GS,2016-07-19,162.02,164.08,160.73,161.41,5399685
GT,2016-07-19,26.48,26.69,26.37,26.53,2743914
GWW,2016-07-19,225,225,217.09,217.78,1699949
HAL,2016-07-19,45.31,45.52,44.77,44.99,9756148
HAS,2016-07-19,80.81,81.9,80.201,81.08,3289142
HBAN,2016-07-19,9.29,9.3499,9.22,9.27,7687256
HBI,2016-07-19,26.5,26.9,26.29,26.74,1976589
HCA,2016-07-19,79.45,80.08,78.6,79.36,1607708
HCN,2016-07-19,77.21,77.6,76.77,77.56,1517615
HCP,2016-07-19,37.5,38.17,37.33,38.13,2919117
HD,2016-07-19,136.07,137.05,135.56,136.98,3831522
HES,2016-07-19,57.1,57.48,55.84,56.11,2305217
HIG,2016-07-19,43.45,43.91,43.3573,43.76,1812161
HII,2016-07-19,170.04,171.87,168.33,169.42,494450
HOG,2016-07-19,48.47,48.65,48.05,48.26,1014843
HOLX,2016-07-19,36.32,36.52,36.115,36.5,1534289
HON,2016-07-19,118.59,119.43,118.341,119.35,2182942
HPE,2016-07-19,19.69,19.94,19.68,19.79,5534704
HPQ,2016-07-19,13.93,14.11,13.915,14.05,11298815
HP,2016-07-19,67.49,68.27,66.29,66.58,1512151
HRB,2016-07-19,23.77,23.87,23.715,23.85,1745616
HRL,2016-07-19,36.56,36.84,36.4805,36.82,2060458
HRS,2016-07-19,84.82,85.4084,84.7,85.32,444513
HSIC,2016-07-19,90.305,90.6264,89.66,90.255,492678
HST,2016-07-19,16.97,17.265,16.76,17.25,9508256
HSY,2016-07-19,109.38,109.68,108.73,109.34,1158586
HUM,2016-07-19,158.9,160.32,150,153.38,8659958
IBM,2016-07-19,161.78,162.14,157.89,159.58,7120017
ICE,2016-07-19,52.296,53.034,52.254,52.834,1545140
IDXX,2016-07-19,93.51,94.16,93,94.06,394283
IFF,2016-07-19,131.66,133.14,131.62,132.51,325170
ILMN,2016-07-19,148.64,149.79,148.02,148.68,686912
INCY,2016-07-19,83.74,84.79,82.72,82.82,629056
INFO,2016-07-19,34.9,36.6,34.52,36.35,9132756
INTC,2016-07-19,34.89,35.16,34.85,35.15,20395424
INTU,2016-07-19,115.07,115.49,114.56,114.78,865572
IPG,2016-07-19,23.8,23.945,23.7,23.85,3370851
IP,2016-07-19,45.44,45.648,44.81,44.97,2908311
IQV,2016-07-19,72.08,72.56,71.86,72.14,1585387
IRM,2016-07-19,39.68,40.09,39.53,39.99,2199684
IR,2016-07-19,66.84,67.11,66.521,67.11,1187956
ISRG,2016-07-19,222.5964,225.2698,221.7081,223.9664,1369254
ITW,2016-07-19,110.19,111.16,109.86,111.11,1290732
IT,2016-07-19,97.69,98.14,97.53,97.89,189764
IVZ,2016-07-19,27.41,27.745,27.07,27.6,2674470
JBHT,2016-07-19,80.96,81.64,80.185,80.8,1776318
JCI,2016-07-19,45.1728,45.3403,44.9947,45.2461,2122705
JEC,2016-07-19,52.64,52.74,52.18,52.49,510230
JNJ,2016-07-19,124.78,125.75,123.34,125.25,11325700
JNPR,2016-07-19,23.09,23.43,23.04,23.4,3176960
JPM,2016-07-19,63.61,64.1,63.46,63.86,9737390
JWN,2016-07-19,41.08,41.08,40.32,40.46,2305086
KEY,2016-07-19,11.67,11.8165,11.61,11.72,7787208
KHC,2016-07-19,88.84,89.11,88.26,88.97,1751675
KIM,2016-07-19,31.29,31.44,31.12,31.4,2268083
KLAC,2016-07-19,75.7,76.18,75.61,75.95,651005
KMB,2016-07-19,135,135.22,134.53,135.16,1576985
KMI,2016-07-19,21.77,22,21.415,21.94,19863402
KMX,2016-07-19,54.95,55.29,54.49,54.72,1916253
KORS,2016-07-19,51.6,51.96,50.72,51.19,2120923
KO,2016-07-19,45.46,45.71,45.43,45.63,7761133
KR,2016-07-19,36.3,36.45,36.05,36.21,4820360
KSS,2016-07-19,39.02,39.23,38.74,38.97,1871752
KSU,2016-07-19,93.36,98.15,93,97.42,3680006
K,2016-07-19,85.59,87.16,85.4,86.98,3168079
LB,2016-07-19,70.18,70.95,69.88,70.31,1178015
LEG,2016-07-19,53,53.37,52.96,53.25,514728
LEN,2016-07-19,48,48.2402,47.6372,47.6961,1018487
LH,2016-07-19,136.4,137.32,136.19,136.8,1100123
LKQ,2016-07-19,32.64,32.91,32.37,32.53,2067973
LLL,2016-07-19,148.96,151.4,148.16,149.47,554476
LLY,2016-07-19,79.85,80.25,79.58,79.97,3303716
LMT,2016-07-19,258.54,263.37,252.1,258.96,4980017
LNC,2016-07-19,42.78,43.37,42.62,43.31,1436862
LNT,2016-07-19,39.67,39.74,39.37,39.61,604985
LOW,2016-07-19,81.75,82.05,81.17,81.42,5296091
LRCX,2016-07-19,88.78,90,88.1555,89.5,1698055
LUK,2016-07-19,17.86,18.055,17.8148,17.92,974872
LUV,2016-07-19,42.88,43.17,42.5701,42.72,5526270
LYB,2016-07-19,78.2,79.15,77.84,78.74,2393834
L,2016-07-19,40.99,41.25,40.99,41.23,453223
MAA,2016-07-19,105.21,106.15,104.65,106.1,339071
MAC,2016-07-19,88.63,89.02,88.37,89.02,445133
MAR,2016-07-19,69.9,70.17,69.39,70.15,3060916
MAS,2016-07-19,33.83,34,33.67,33.79,3051572
MAT,2016-07-19,32.81,32.95,32.26,32.37,4164037
MA,2016-07-19,91.21,92.41,91.21,92.38,3423764
MCD,2016-07-19,124.08,126.6,123.75,126.5,6277670
MCHP,2016-07-19,53.79,53.95,53.45,53.71,1341105
MCK,2016-07-19,196.59,198.73,196.52,197.97,925403
MCO,2016-07-19,103.44,103.99,102.992,103.59,702632
MDLZ,2016-07-19,45.37,45.58,45.045,45.58,6328543
MDT,2016-07-19,88.07,88.58,88.005,88.38,2989798
MET,2016-07-19,42.86,43.15,42.66,42.97,8936345
MGM,2016-07-19,23.28,23.339,23,23.15,5117376
MHK,2016-07-19,199.62,200.46,197.88,198.82,333536
MKC,2016-07-19,104.73,105.01,104.43,105.01,501873
MLM,2016-07-19,199.37,199.46,197.33,198.24,220904
MMC,2016-07-19,66.34,66.44,66.09,66.35,1757580
MMM,2016-07-19,181.11,181.65,180.29,181.24,1051302
MNST,2016-07-19,51.6533,52.6233,51.5466,52.4566,2556123
MON,2016-07-19,105.89,109,105.41,106.87,8683349
MOS,2016-07-19,28.8,29.24,28.29,28.68,6292748
MO,2016-07-19,68.81,69.23,68.45,69.22,4725431
MPC,2016-07-19,37,37.692,36.8901,37.53,4975733
MRK,2016-07-19,59.08,59.495,58.56,58.66,8881337
MRO,2016-07-19,15.06,15.13,14.65,14.75,12830482
MSFT,2016-07-19,53.71,53.9,52.93,53.09,53336533
MSI,2016-07-19,67.6,67.76,67.1,67.5,765557
MS,2016-07-19,27.95,28.4,27.77,28.19,21511226
MTB,2016-07-19,117.94,118.93,117.596,118.73,690689
MTD,2016-07-19,382.96,385.079,381.35,385.04,98928
MU,2016-07-19,13.22,13.26,13.05,13.22,30569879
MYL,2016-07-19,45.32,45.75,44.74,44.93,3856154
M,2016-07-19,35.09,35.1499,34.75,34.87,3289310
NAVI,2016-07-19,13.86,13.95,13.7,13.77,3257084
NBL,2016-07-19,36.68,36.8,36.19,36.37,1913204
NCLH,2016-07-19,41.13,41.388,40.035,40.14,1668307
NDAQ,2016-07-19,67.18,68.08,67.18,68.07,517981
NEE,2016-07-19,127.91,128.31,127.25,128.09,1597188
NEM,2016-07-19,41.42,41.56,41.0003,41.39,5213156
NFLX,2016-07-19,85.43,86.75,84.5,85.84,55681209
NFX,2016-07-19,44.65,44.75,43.721,43.81,1630395
NI,2016-07-19,26.1,26.165,25.965,26.05,2253806
NKE,2016-07-19,57.46,57.77,57.15,57.76,7442696
NLSN,2016-07-19,53.87,54.48,53.775,54.38,1302697
NOC,2016-07-19,221,224.12,218.13,221.55,2129702
NOV,2016-07-19,33.16,33.48,32.9,33.04,2757163
NRG,2016-07-19,15.48,15.53,14.605,14.64,4485162
NSC,2016-07-19,91.05,91.775,90.8601,91.4,1154742
NTAP,2016-07-19,25.38,25.84,24.94,25.54,2777519
NTRS,2016-07-19,67.37,67.37,66.575,67.11,2291393
NUE,2016-07-19,56.13,56.45,54.91,55.71,4326598
NVDA,2016-07-19,52.94,53.7293,52.84,53.52,9566250
NWL,2016-07-19,48.09,48.3899,47.41,48.04,2349756
NWSA,2016-07-19,12.41,12.53,12.28,12.5,2163440
NWS,2016-07-19,12.93,13.01,12.805,12.98,911077
OKE,2016-07-19,47.76,47.8,47.04,47.51,2237154
OMC,2016-07-19,82.8,83.39,82.5,83.32,1118174
ORCL,2016-07-19,41.3,41.45,41.01,41.08,12723033
ORLY,2016-07-19,270.15,273.73,266.805,273.22,902840
OXY,2016-07-19,76.33,76.88,76.13,76.37,2262526
O,2016-07-19,70.07,70.29,69.67,70.29,1359723
PAYX,2016-07-19,60.8,61,60.48,60.7,1578467
PBCT,2016-07-19,15.31,15.43,15.22,15.39,1872257
PCAR,2016-07-19,53.3,54.49,53.21,53.65,2376950
PCG,2016-07-19,64.6,64.67,64.12,64.41,1868876
PCLN,2016-07-19,1332,1338.59,1325,1327,381864
PDCO,2016-07-19,49.45,49.58,49.095,49.52,684652
PEG,2016-07-19,45.9,46.02,45.43,45.85,1895549
PEP,2016-07-19,108.86,109.56,108.71,109.53,3987524
PFE,2016-07-19,36.67,36.87,36.55,36.64,16712509
PFG,2016-07-19,43.88,44.4,43.791,44.23,950772
PGR,2016-07-19,32.75,32.88,32.64,32.87,1889617
PG,2016-07-19,85.67,86.18,85.56,86.17,6078231
PHM,2016-07-19,20.49,20.54,20.28,20.37,2784561
PH,2016-07-19,112.52,113.08,112.16,112.44,649307
PKG,2016-07-19,73.52,73.79,72.8,73.17,718749
PKI,2016-07-19,55.08,55.24,54.62,55.08,373964
PLD,2016-07-19,51.62,51.81,51.03,51.71,3397583
PM,2016-07-19,100.5,100.5,98.7,99.89,10017777
PNC,2016-07-19,81.79,82.74,81.5,82.37,2562968
PNR,2016-07-19,62.59,62.83,62.15,62.52,995116
PNW,2016-07-19,78.23,79.95,78.23,79.68,693307
PPG,2016-07-19,108.64,108.98,107.77,108.38,1424222
PPL,2016-07-19,37.32,37.42,37.07,37.17,3619224
PRGO,2016-07-19,92.3,93.35,92.26,93.05,1506542
PRU,2016-07-19,74.78,75.31,74.54,75.17,1541868
PSA,2016-07-19,251.66,252.18,248.96,252.14,714653
PSX,2016-07-19,75.73,75.935,75.32,75.74,2017963
PVH,2016-07-19,99,99.03,97.7,98.27,388510
PWR,2016-07-19,25.65,25.685,25.37,25.46,1274791
PXD,2016-07-19,156.01,156.71,153.42,154.9,1590440
PX,2016-07-19,118.42,118.58,117.72,118.18,603442
PYPL,2016-07-19,38.97,39.465,38.83,39.37,8120130
QCOM,2016-07-19,55.73,55.9,54.95,55.14,8164205
QRVO,2016-07-19,60.31,60.619,60.1,60.4,760891
RCL,2016-07-19,70.66,70.942,69.92,70.1,1283201
REGN,2016-07-19,381.53,382.95,374.14,377.15,605691
REG,2016-07-19,81.57,81.961,81.23,81.96,507776
RE,2016-07-19,177.22,179.12,176.51,179.12,373046
RF,2016-07-19,9,9.095,8.85,8.88,33691915
RHI,2016-07-19,39.76,39.81,39.37,39.55,766112
RHT,2016-07-19,72.83,73.25,72.15,72.36,1151487
RJF,2016-07-19,52.71,53.59,52.38,52.89,830740
RL,2016-07-19,99,99,98.12,98.8,504853
RMD,2016-07-19,65.77,66.19,65.435,65.51,1060975
ROK,2016-07-19,118.78,119.385,118.59,119,275146
ROP,2016-07-19,170.02,171.24,169.7018,171.22,426061
ROST,2016-07-19,58.89,59.29,58.82,59.21,2208263
RRC,2016-07-19,43.45,44.01,42.84,43.39,1954061
RSG,2016-07-19,52.17,52.4,52.14,52.3,1181213
RTN,2016-07-19,138.05,139.27,136.27,137.97,3014291
SBAC,2016-07-19,113.76,113.8599,112.8,112.85,656884
SBUX,2016-07-19,56.85,57.135,56.545,56.76,8719772
SCG,2016-07-19,74.02,74.14,73.57,73.7,718597
SCHW,2016-07-19,27.1,27.53,26.86,27.48,8148026
SEE,2016-07-19,48.98,49.08,48.48,48.96,1272685
SHW,2016-07-19,308.02,309.16,306.3,309,485168
SIG,2016-07-19,91.84,91.92,89.77,90.39,1353577
SJM,2016-07-19,152.25,153,151.56,152.83,461069
SLB,2016-07-19,79.59,80.3,79.51,79.81,5780682
SLG,2016-07-19,110.31,111.06,109.13,110.88,607741
SNA,2016-07-19,160,160.65,159.14,160.07,440554
SNI,2016-07-19,65.74,66.1099,65.39,65.89,495597
SNPS,2016-07-19,54.35,54.86,54.09,54.58,987809
SO,2016-07-19,53.63,53.8,53.45,53.62,3091788
SPGI,2016-07-19,116.13,116.66,115.58,116.58,818598
SPG,2016-07-19,222.6,223.03,220.641,223.03,1077058
SRCL,2016-07-19,105.78,106.53,105.06,106.37,913165
SRE,2016-07-19,113.01,113.245,111.88,112.31,2481679
STI,2016-07-19,43.03,43.53,42.94,43.27,2080215
STT,2016-07-19,57.02,57.65,57.02,57.46,2405817
STX,2016-07-19,30.35,30.55,29.705,29.99,3351584
STZ,2016-07-19,162.79,164.85,162.62,164.01,861863
SWKS,2016-07-19,68.33,68.55,67.81,68.33,1464367
SWK,2016-07-19,116.17,117,115.98,116.59,755402
SYF,2016-07-19,28.25,28.415,28.1,28.25,5232063
SYK,2016-07-19,121.47,122.43,121.42,121.76,1271557
SYMC,2016-07-19,20.79,20.93,20.58,20.69,15263212
SYY,2016-07-19,51.97,52.165,51.9,52.15,2395285
TAP,2016-07-19,98.8,99.04,97.96,98.03,1864656
TDG,2016-07-19,271.12,276.14,271.12,274.22,486428
TEL,2016-07-19,59.64,59.98,59.34,59.59,2226749
TGT,2016-07-19,73.89,74.02,73.41,73.95,4255666
TIF,2016-07-19,61.7,61.78,61.025,61.38,1000217
TJX,2016-07-19,79.54,79.87,79.15,79.35,2609473
TMK,2016-07-19,62.15,62.49,61.9322,62.4,281710
TMO,2016-07-19,156.27,156.94,155.5601,156.64,679217
TPR,2016-07-19,43.1,43.28,42.627,43.28,2744587
TRIP,2016-07-19,68.49,68.73,68.08,68.55,734202
TROW,2016-07-19,74.42,74.42,73.64,74.08,1217706
TRV,2016-07-19,116.93,117.32,116.56,117.05,1384422
TSCO,2016-07-19,93.5,93.62,92.62,92.98,968314
TSN,2016-07-19,69.99,71.16,69.76,71.08,3198182
TSS,2016-07-19,54.66,55.21,54.66,55.06,663030
TWX,2016-07-19,77.98,78.39,77.39,78.08,2835164
TXN,2016-07-19,64.89,65.26,64.76,64.94,3065932
TXT,2016-07-19,38.82,39.28,38.58,38.71,932445
T,2016-07-19,42.79,42.85,42.675,42.77,13665551
UAA,2016-07-19,41.58,41.95,41.39,41.92,2412651
UAL,2016-07-19,47.3,47.96,46.675,47.85,4720493
UA,2016-07-19,36.91,37.3184,36.81,36.95,752065
UDR,2016-07-19,36.49,36.83,36.35,36.8,1362741
UHS,2016-07-19,135.15,136.22,134.15,135.88,643304
ULTA,2016-07-19,256,256.91,254.53,256.91,383556
UNH,2016-07-19,140.75,142.63,139.32,142.59,5326204
UNM,2016-07-19,32.19,32.34,32.1,32.16,1718005
UNP,2016-07-19,93.46,94.05,92.88,93.95,3351325
UPS,2016-07-19,110.6,110.79,110.2799,110.64,1431872
URI,2016-07-19,68.41,68.63,67.09,67.93,1816240
USB,2016-07-19,41.71,42.04,41.6,41.97,6774574
UTX,2016-07-19,104.99,105.94,104.89,105.62,3493871
VAR,2016-07-19,86.14,86.52,85.995,86.4,416240
VFC,2016-07-19,63.6,63.88,63.26,63.8,2715690
VIAB,2016-07-19,44.66,44.79,44.02,44.65,2109672
VLO,2016-07-19,50.55,51.05,50.26,50.85,4880910
VMC,2016-07-19,124.37,125.03,123.78,124.61,765723
VNO,2016-07-19,100.71,101.48,100.26,101.45,1166804
VRSK,2016-07-19,84.75,85.555,84.66,85.54,397404
VRSN,2016-07-19,83,83.315,82.79,83.12,967468
VRTX,2016-07-19,89.08,89.72,86.64,87.43,1112312
VTR,2016-07-19,72.83,73.05,72.35,73.05,1331276
VZ,2016-07-19,55.96,56,55.5503,55.7,10270117
V,2016-07-19,77.75,78.887,77.63,78.72,9395544
WAT,2016-07-19,148.47,148.95,147.65,148.79,241006
WBA,2016-07-19,83.03,83.195,81.98,82.21,4914258
WDC,2016-07-19,52.14,52.19,51.06,51.2,3817133
WEC,2016-07-19,64.3,64.37,63.91,64.17,858668
WFC,2016-07-19,48.08,48.55,48.045,48.37,15982946
WHR,2016-07-19,177.73,180.94,177.73,179.35,531829
WLTW,2016-07-19,123.2,124.53,122.86,124.17,706424
WMB,2016-07-19,24.49,25,24.14,24.99,13940739
WMT,2016-07-19,73.64,73.96,73.585,73.66,4798083
WM,2016-07-19,67.29,67.66,67.2,67.62,1535692
WRK,2016-07-19,43.1,43.4,42.66,42.92,999243
WU,2016-07-19,20.02,20.155,19.99,20.1,1832658
WYNN,2016-07-19,96,96.2,94.53,95.17,1799081
WYN,2016-07-19,75.66,75.783,75.15,75.51,956949
WY,2016-07-19,32.04,32.215,31.9,31.98,2839287
XEC,2016-07-19,118.63,120.3,117.58,118.61,647964
XEL,2016-07-19,43.86,43.94,43.64,43.79,2378104
XLNX,2016-07-19,48.14,48.35,47.84,47.98,2153250
XL,2016-07-19,32.03,32.45,31.97,32.43,1479521
XOM,2016-07-19,94.76,94.94,94.2,94.47,5901792
XRAY,2016-07-19,62.71,62.86,62.49,62.81,633931
XRX,2016-07-19,38.68,38.88,38.2,38.28,954018
XYL,2016-07-19,46.96,47.255,46.82,47.18,985528
YUM,2016-07-19,87.2,88.02,87.2,87.56,2266357
ZBH,2016-07-19,124.75,125.29,123.8,124.52,1170677
ZION,2016-07-19,25.79,26.11,25.6201,25.88,1854976
ZTS,2016-07-19,49.5,49.74,49,49.37,2305717
AAL,2016-07-20,36.07,36.725,35.39,35.92,13098351
AAPL,2016-07-20,100,100.46,99.735,99.96,26275968
AAP,2016-07-20,164.61,164.61,163.42,163.75,444976
ABBV,2016-07-20,63.57,63.9,63.3299,63.41,7502821
ABC,2016-07-20,86.39,87.05,86.01,86.64,1248823
ABT,2016-07-20,42.8,42.92,42.095,42.65,13686493
ACN,2016-07-20,113.87,116.05,113.87,115.45,2665657
ADBE,2016-07-20,98.16,98.89,97.85,98.4,1553788
ADI,2016-07-20,60.43,60.92,60.15,60.69,1397803
ADM,2016-07-20,43.33,43.565,43,43.39,2705352
ADP,2016-07-20,95.56,95.64,95.0372,95.39,1090135
ADSK,2016-07-20,57.85,58.6299,57.38,58.27,1987442
ADS,2016-07-20,215,215.48,210.53,215.02,1077018
AEE,2016-07-20,52.34,52.37,51.995,52.21,827431
AEP,2016-07-20,69.8,69.87,69.21,69.35,1458523
AES,2016-07-20,12.5,12.58,12.39,12.56,3038502
AET,2016-07-20,115.97,117.11,115.18,116.49,2992569
AFL,2016-07-20,73.65,73.76,73.3,73.45,1339873
AGN,2016-07-20,244,247.44,243.551,246.95,2212832
AIG,2016-07-20,54.58,54.875,54.32,54.57,3680616
AIV,2016-07-20,45.33,45.38,44.895,45.09,818000
AIZ,2016-07-20,87.9,88.22,87.37,87.39,281285
AJG,2016-07-20,48.8,48.92,48.616,48.78,401865
AKAM,2016-07-20,57.71,57.89,57.42,57.83,1164647
ALB,2016-07-20,86.04,86.89,85.9,86.62,948546
ALGN,2016-07-20,83.59,83.91,83.34,83.41,557033
ALK,2016-07-20,64.03,64.21,63.231,63.49,1918844
ALLE,2016-07-20,71.92,72.2,71.475,71.93,317890
ALL,2016-07-20,69.27,69.3,68.99,69.1,865966
ALXN,2016-07-20,124.15,128,123.96,126.93,1817215
AMAT,2016-07-20,26.57,26.765,26.42,26.65,9809520
AMD,2016-07-20,5.48,5.5,5.4,5.41,20102373
AME,2016-07-20,48.15,48.23,47.78,47.79,1204131
AMGN,2016-07-20,162.45,163.65,161.82,163.25,2161425
AMG,2016-07-20,146.91,147.12,144.91,146.61,290532
AMP,2016-07-20,96.82,96.82,95.46,96.5,766859
AMT,2016-07-20,117.36,117.84,117.1,117.73,1627386
AMZN,2016-07-20,744,746.25,740.7,745.72,2214023
ANDV,2016-07-20,77.31,78.53,76.2,77.87,1357292
ANSS,2016-07-20,90.57,90.93,90.01,90.46,697963
ANTM,2016-07-20,133.08,136.48,132.72,135.47,1831331
AON,2016-07-20,110,110.17,109.64,109.98,458316
AOS,2016-07-20,45.445,45.53,44.99,45.285,1370718
APA,2016-07-20,54.35,55.0613,53.41,54.6,2134868
APC,2016-07-20,53.36,54.79,53.03,54.52,4051080
APD,2016-07-20,149.23,150,149,149.35,613256
APH,2016-07-20,58.6,60.5,58.34,59.18,2692148
ARE,2016-07-20,105.25,106.39,104.77,106.31,604644
ARNC,2016-07-20,31.53,31.89,31.05,31.83,5435136
ATVI,2016-07-20,41.68,41.705,41.22,41.38,5973714
AVB,2016-07-20,184.3,184.6,182.67,183.77,395423
AVGO,2016-07-20,161.6,163.77,160.916,162.67,1806355
AVY,2016-07-20,73.03,73.77,72.935,73.43,407937
AWK,2016-07-20,81.8,81.99,81.33,81.59,885232
AXP,2016-07-20,64.29,64.8,63.5,64.48,8315821
AYI,2016-07-20,267.89,269.049,265.14,267.82,256503
AZO,2016-07-20,796.87,801,796.47,800.04,194453
A,2016-07-20,46.96,47.18,46.82,47.01,2124914
BAC,2016-07-20,14.35,14.43,14.26,14.4,79277868
BAX,2016-07-20,46.48,46.86,46.46,46.7,1663151
BA,2016-07-20,134.55,135.18,134.04,134.72,2669692
BBT,2016-07-20,36.84,36.87,36.415,36.44,5104243
BBY,2016-07-20,31.81,31.97,31.7,31.79,2580529
BDX,2016-07-20,175.19,176.33,174.54,175.78,508577
BEN,2016-07-20,34.87,35.175,34.34,35.12,3778753
BF.B,2016-07-20,49.07,49.42,49.05,49.4,720422
BIIB,2016-07-20,259.87,263.16,257.5687,262.41,1830168
BK,2016-07-20,40,40.03,39.52,40.01,4815397
BLK,2016-07-20,358.66,360.73,355.58,359.78,433788
BLL,2016-07-20,34.815,35.335,34.785,35.27,2602808
BMY,2016-07-20,75.71,76.04,75.54,75.72,3949784
BRK.B,2016-07-20,146.81,146.94,145.695,146.17,2855319
BSX,2016-07-20,24.04,24.45,23.82,24.26,10868362
BWA,2016-07-20,31.86,32.38,31.64,32.26,1128083
BXP,2016-07-20,137.44,137.44,136.62,137.15,486161
CAG,2016-07-20,47.87,47.87,47.4,47.44,2729017
CAH,2016-07-20,82.93,83.54,82.57,83.29,1300791
CAT,2016-07-20,79.45,79.86,78.93,79.69,4185481
CA,2016-07-20,34.13,34.37,34.02,34.27,2021979
CBG,2016-07-20,27.69,28.14,27.45,28.1,2528052
CBOE,2016-07-20,68.62,68.75,67.79,67.98,359848
CBS,2016-07-20,55.21,55.21,54.27,54.53,2979985
CB,2016-07-20,129.34,129.5999,128.21,128.29,1021486
CCI,2016-07-20,99.68,99.78,98.4,98.49,1972328
CCL,2016-07-20,45.98,46.17,45.62,46.02,4224480
CDNS,2016-07-20,26,26.23,25.9,26.11,3129544
CELG,2016-07-20,102.93,105.6,102.5,104.62,5657943
CERN,2016-07-20,61.03,62.28,60.85,62.04,1762495
CFG,2016-07-20,21.06,21.53,20.84,21.32,8470988
CF,2016-07-20,26.59,27.1,26.19,26.61,4148966
CHD,2016-07-20,50.345,50.495,49.755,49.81,1002840
CHK,2016-07-20,4.41,4.83,4.36,4.74,36837781
CHRW,2016-07-20,71.62,72.35,71.01,71.17,1276836
CHTR,2016-07-20,232.91,236.54,227.63,236.19,1987124
CINF,2016-07-20,75.21,75.38,74.81,74.91,507860
CI,2016-07-20,131.02,133.25,130.99,133.11,1947405
CLX,2016-07-20,136.53,136.9,135.29,135.35,546244
CL,2016-07-20,74.27,74.51,74.09,74.12,2961822
CMA,2016-07-20,45.36,45.6,44.81,45.23,2430407
CMCSA,2016-07-20,33.51,33.605,33.11,33.56,11885126
CME,2016-07-20,102.63,102.63,101.48,101.48,1248893
CMG,2016-07-20,415.24,420.62,414.09,419.68,846918
CMI,2016-07-20,116.78,118.19,116.02,117.56,2066483
CMS,2016-07-20,45,45.12,44.72,44.84,1642759
CNC,2016-07-20,71.99,72.83,71.99,72.45,887585
CNP,2016-07-20,23.93,24.16,23.845,24.12,5258618
COF,2016-07-20,68.04,68.17,67.16,67.61,2895311
COG,2016-07-20,24.69,24.91,24.2,24.5,4250528
COL,2016-07-20,86.5,87.11,86.2,86.9,488847
COO,2016-07-20,178.12,178.7,177.32,178.28,143910
COP,2016-07-20,41.72,42.33,41.28,42.04,6695857
COST,2016-07-20,168.25,168.26,166.95,168.04,1336877
COTY,2016-07-20,27.09,27.35,27.01,27.13,446070
CPB,2016-07-20,66.69,66.74,63.6,64.58,3830732
CRM,2016-07-20,82.05,82.73,81.42,82.14,4267808
CSCO,2016-07-20,30.04,30.69,29.98,30.63,50168804
CSRA,2016-07-20,25.01,25.31,25,25.16,889617
CSX,2016-07-20,28.38,28.65,28.12,28.62,6079484
CTAS,2016-07-20,101.05,108.969,100.61,106.85,3379637
CTL,2016-07-20,30.6,30.6,30.22,30.55,4001603
CTSH,2016-07-20,57.74,58.82,57.5,58.72,3589195
CTXS,2016-07-20,85.29,86.23,84.8,85.99,733967
CVS,2016-07-20,97.26,97.37,96.65,97,3485961
CVX,2016-07-20,105.93,106.13,105,105.59,6802012
CXO,2016-07-20,120.53,122.26,118.51,121.56,901938
C,2016-07-20,44.53,44.7,44.2,44.47,16547139
DAL,2016-07-20,40.69,41.22,39.94,40.21,9541884
DE,2016-07-20,83.04,83.46,82.75,82.81,2297555
DFS,2016-07-20,56.14,56.72,55.385,56.3,3908557
DGX,2016-07-20,83.5,83.86,83.17,83.56,964586
DG,2016-07-20,93.5,93.99,93.22,93.82,1684731
DHI,2016-07-20,34.1,34.46,33.94,34.41,5354093
DHR,2016-07-20,81.28,81.6,81.105,81.39,2329981
DISCA,2016-07-20,25.19,25.59,25.04,25.31,2393090
DISCK,2016-07-20,24.44,24.79,24.29,24.48,1713022
DISH,2016-07-20,52.37,52.37,51.355,51.97,1684279
DIS,2016-07-20,98.65,98.69,97.14,98.22,10664885
DLR,2016-07-20,106.03,106.499,103.81,104.88,1589505
DLTR,2016-07-20,95.79,96.05,94.99,95.45,1507526
DOV,2016-07-20,73.02,73.58,72.605,73.05,1590825
DPS,2016-07-20,97.97,98.33,97.33,97.79,1219022
DRE,2016-07-20,27.5,27.54,27.38,27.48,2735820
DRI,2016-07-20,62.56,62.945,62.42,62.68,1449691
DTE,2016-07-20,98,98.29,97.35,97.53,427748
DUK,2016-07-20,85.38,85.43,84.58,84.92,2124911
DVA,2016-07-20,77.58,77.85,77.23,77.62,839652
DVN,2016-07-20,37.31,38.32,36.78,37.96,6062031
D,2016-07-20,77.72,77.99,77.231,77.3,1408546
EA,2016-07-20,77.22,78.22,76.44,76.7,5481991
EBAY,2016-07-20,26.61,27.14,26.41,26.99,27170100
ECL,2016-07-20,120.19,120.43,119.71,120.03,840490
ED,2016-07-20,79.11,79.27,78.47,78.91,1576185
EFX,2016-07-20,134.92,136.02,134.44,135.69,368671
EIX,2016-07-20,77.06,77.12,76.43,76.51,872063
EL,2016-07-20,93.49,94.07,93.32,93.5,832418
EMN,2016-07-20,71.47,72.23,71.07,71.9,972165
EMR,2016-07-20,56.38,56.5,56.12,56.18,3672120
EOG,2016-07-20,81.53,82.86,80.92,82.11,2156700
EQIX,2016-07-20,380.8,381.91,378.94,379.45,393121
EQR,2016-07-20,70.63,70.715,69.96,70.09,1626345
EQT,2016-07-20,75.09,75.93,74.57,75.08,943506
ESRX,2016-07-20,79.1,79.45,78.75,79.18,3262192
ESS,2016-07-20,226.7,226.7,224.31,226.35,257990
ES,2016-07-20,58.16,58.17,57.77,57.9,811875
ETFC,2016-07-20,25.17,25.46,24.84,25.46,2405816
ETN,2016-07-20,63.15,63.74,62.67,63.5,1697487
ETR,2016-07-20,80.44,80.6,79.82,79.96,789803
EW,2016-07-20,106.44,107.13,105.99,106.71,1061682
EXC,2016-07-20,36.55,36.6,36.24,36.25,3166486
EXPD,2016-07-20,50.13,50.2,49.81,49.81,840770
EXPE,2016-07-20,116.26,117.89,115.795,117.19,1340014
EXR,2016-07-20,92.28,92.91,91.735,92.84,856504
FAST,2016-07-20,42.3,42.88,41.96,42.55,3019645
FBHS,2016-07-20,61.27,61.765,61.12,61.59,601219
FB,2016-07-20,121.25,122.2,120.56,121.92,20046452
FCX,2016-07-20,12.11,12.4,11.69,12.3,39267735
FDX,2016-07-20,160.09,161.01,159.071,160.07,683399
FE,2016-07-20,36.18,36.25,35.95,35.98,2975943
FFIV,2016-07-20,121.75,122.24,120,121.47,1386561
FISV,2016-07-20,110.48,110.97,110.48,110.91,534329
FIS,2016-07-20,77.66,78.04,77.3828,78,1595654
FITB,2016-07-20,18.46,18.48,18.272,18.39,3984891
FLIR,2016-07-20,32.6,32.9,32.28,32.86,866718
FLR,2016-07-20,52.84,53.56,52.4001,53.44,672225
FLS,2016-07-20,47.46,48.205,46.78,47.93,1498650
FL,2016-07-20,58.48,58.63,58.18,58.32,1267033
FMC,2016-07-20,48.45,48.7399,48.1,48.68,1517229
FOXA,2016-07-20,27.8,27.94,26.96,27,22780470
FOX,2016-07-20,28.44,28.48,27.62,27.8,5073917
FRT,2016-07-20,166.91,166.91,165.91,166.16,367343
FTI,2016-07-20,27.2,27.9,27.03,27.74,3723876
FTV,2016-07-20,51.84,51.92,50.01,50.34,3351687
F,2016-07-20,13.61,13.78,13.56,13.74,22588923
GD,2016-07-20,143.71,144.69,143.42,144.54,1511745
GE,2016-07-20,32.96,33,32.7,32.78,35557794
GGP,2016-07-20,31.19,31.32,31.08,31.3,2837983
GILD,2016-07-20,85.46,87.12,85.1,86.66,9055877
GIS,2016-07-20,72.65,72.7,71.64,71.7,2840969
GLW,2016-07-20,21.39,21.65,21.25,21.61,4890980
GM,2016-07-20,31.42,31.58,31.07,31.49,20923034
GOOGL,2016-07-20,754.05,760.64,754.05,757.08,1125117
GOOG,2016-07-20,737.33,742.13,737.1,741.19,1289671
GPC,2016-07-20,99.78,100.75,99.465,100.01,796073
GPN,2016-07-20,77.37,78.16,76.94,77.92,768439
GPS,2016-07-20,24.09,24.295,23.865,24.22,3393252
GRMN,2016-07-20,45.69,45.95,45.42,45.7,503482
GS,2016-07-20,162.55,162.89,159.22,161.77,3547824
GT,2016-07-20,26.59,26.8,26.49,26.63,1577232
GWW,2016-07-20,217.12,222,214.82,217.05,943743
HAL,2016-07-20,44.92,44.926,43.91,44.28,16067171
HAS,2016-07-20,81.5,81.67,80.7314,81.33,2197395
HBAN,2016-07-20,9.27,9.35,9.17,9.24,8461678
HBI,2016-07-20,26.77,27.45,26.75,27.02,3593383
HCA,2016-07-20,79.63,80.5963,79.63,80.53,1699194
HCN,2016-07-20,77.48,77.63,77.15,77.61,1059954
HCP,2016-07-20,38.08,38.34,37.85,38.34,3472556
HD,2016-07-20,137.4,137.45,136.77,137.41,3092010
HES,2016-07-20,55.81,56.68,54.72,56.36,3171042
HIG,2016-07-20,43.85,43.91,43.58,43.73,2304321
HII,2016-07-20,169.94,170.4,169.011,169.67,228359
HOG,2016-07-20,47.38,49.4,47.03,49.35,2707987
HOLX,2016-07-20,36.57,36.91,36.39,36.82,2031397
HON,2016-07-20,119.44,120,119.19,119.88,2174439
HPE,2016-07-20,19.8,20.08,19.725,20.06,5313971
HPQ,2016-07-20,14.15,14.25,14.04,14.16,17222703
HP,2016-07-20,65.99,66.8,64.68,65.73,1718425
HRB,2016-07-20,23.97,24.11,23.88,24.03,2026464
HRL,2016-07-20,36.95,36.98,36.6698,36.84,1430107
HRS,2016-07-20,85.64,86.23,85.38,86.03,647049
HSIC,2016-07-20,90.31,90.72,90.25,90.43,414412
HST,2016-07-20,17.23,17.29,16.99,17.12,11199536
HSY,2016-07-20,109.01,109.49,108.52,109.12,881967
HUM,2016-07-20,154.41,160.2,152.81,158.41,3881715
IBM,2016-07-20,159.97,161.71,159.6,161.36,4376286
ICE,2016-07-20,53,53,52.474,52.54,3431955
IDXX,2016-07-20,94.63,95.4699,94.325,95.25,334913
IFF,2016-07-20,132.98,134.51,131.9,133.92,317755
ILMN,2016-07-20,148.99,153.35,148.13,152.59,937289
INCY,2016-07-20,82.91,87.19,82.76,86.88,1441014
INFO,2016-07-20,34.82,35.8,34.81,35.66,3742366
INTC,2016-07-20,35.3,35.93,35.06,35.69,42994187
INTU,2016-07-20,112.78,115.29,112.72,114.79,1555125
IPG,2016-07-20,23.88,24.31,23.74,24.23,4527926
IP,2016-07-20,45.01,45.465,44.89,45.01,2414810
IQV,2016-07-20,72.14,73.32,72.04,73.22,1011051
IRM,2016-07-20,40.03,40.19,39.96,40.19,903506
IR,2016-07-20,67.33,67.78,66.77,67.53,985880
ISRG,2016-07-20,237.3598,240.0014,233.4064,234.3498,3480120
ITW,2016-07-20,112.5,114.52,112.16,114.22,2947031
IT,2016-07-20,98.24,99.18,97.87,99.04,175426
IVZ,2016-07-20,27.84,28.11,27.54,28.01,4118573
JBHT,2016-07-20,81.22,81.64,80.99,81.55,1322049
JCI,2016-07-20,45.068,45.3508,44.89,45.267,3269220
JEC,2016-07-20,52.46,53.41,52.051,53.32,588660
JNJ,2016-07-20,125.84,126.07,125.04,125.14,7334633
JNPR,2016-07-20,23.53,23.62,23.325,23.51,2910807
JPM,2016-07-20,64.11,64.229,63.71,63.93,10411068
JWN,2016-07-20,40.65,41.305,40.33,41.2,1604355
KEY,2016-07-20,11.77,11.84,11.629,11.82,9376435
KHC,2016-07-20,88.87,88.95,87.94,88.17,2229505
KIM,2016-07-20,31.51,31.51,31.25,31.37,1681947
KLAC,2016-07-20,76,76.9,75.82,76.67,586708
KMB,2016-07-20,135.27,135.73,133.67,133.68,2081179
KMI,2016-07-20,21.81,22.31,21.55,22.09,27602877
KMX,2016-07-20,55.05,56.24,55.03,56.04,2236508
KORS,2016-07-20,51.16,51.67,50.8868,51.59,1470269
KO,2016-07-20,45.75,45.77,45.39,45.51,8478211
KR,2016-07-20,36.39,36.55,36.09,36.4,4127015
KSS,2016-07-20,39.15,39.68,39.01,39.58,1833462
KSU,2016-07-20,97.76,99.2,97.33,98.23,2288676
K,2016-07-20,86.9,87,82.19,82.26,8305049
LB,2016-07-20,70.47,70.95,70.23,70.69,1568473
LEG,2016-07-20,53.33,53.72,53.14,53.54,457388
LEN,2016-07-20,47.6961,48.1471,47.6298,47.9902,1630817
LH,2016-07-20,136.98,138.63,136.51,138.12,1131737
LKQ,2016-07-20,32.67,32.94,32.51,32.89,853520
LLL,2016-07-20,149.59,149.84,148.83,149.25,218094
LLY,2016-07-20,80.27,80.52,79.99,80.28,2811087
LMT,2016-07-20,259.32,259.82,255.89,256.67,3362076
LNC,2016-07-20,43.51,43.66,42.93,43.43,1627139
LNT,2016-07-20,39.67,39.67,39.35,39.55,888602
LOW,2016-07-20,81.83,81.85,80.74,81.21,6853518
LRCX,2016-07-20,90,91.5,89.46,91.21,2536375
LUK,2016-07-20,17.97,18.06,17.7799,18.03,992654
LUV,2016-07-20,43.02,43.03,41.94,42.03,8225088
LYB,2016-07-20,78.56,79.86,78.21,79.48,2120452
L,2016-07-20,41.26,41.36,41.13,41.18,421258
MAA,2016-07-20,106.11,106.58,105.68,106.01,483811
MAC,2016-07-20,89.12,89.18,88.81,89.14,350187
MAR,2016-07-20,70.21,70.43,69.74,69.87,1916222
MAS,2016-07-20,33.97,34.47,33.83,34.33,2674729
MAT,2016-07-20,32.44,32.9,32.44,32.83,3881591
MA,2016-07-20,92.56,93.44,92.15,93.3,3794089
MCD,2016-07-20,126.84,126.87,125.56,126.06,3353313
MCHP,2016-07-20,53.95,54.52,53.641,54.34,1490646
MCK,2016-07-20,198.04,199.27,197.85,198.44,887048
MCO,2016-07-20,104,104.44,103.12,104.23,772252
MDLZ,2016-07-20,45.66,45.79,45,45.17,5168414
MDT,2016-07-20,87.86,89.01,87.86,88.75,2988815
MET,2016-07-20,43.25,43.38,42.83,43.15,8320578
MGM,2016-07-20,23.25,23.53,23.085,23.5,4054163
MHK,2016-07-20,199.75,202.28,198.11,201.17,438236
MKC,2016-07-20,105.34,105.34,104,104.03,506287
MLM,2016-07-20,198.14,200,196.36,198.35,349755
MMC,2016-07-20,66.63,66.69,66.34,66.43,1478617
MMM,2016-07-20,181.73,182.27,181.32,181.42,1413335
MNST,2016-07-20,52.5366,52.7933,52.2899,52.7033,1759476
MON,2016-07-20,106.94,107.64,106.7,106.76,2711013
MOS,2016-07-20,28.58,29.58,28.3,29.01,5825784
MO,2016-07-20,69.24,69.36,68.86,69.01,4272271
MPC,2016-07-20,37.3,37.98,36.78,37.8,3505981
MRK,2016-07-20,59,59.119,58.76,58.79,6476048
MRO,2016-07-20,14.62,14.94,14.14,14.84,17544759
MSFT,2016-07-20,56.15,56.84,55.53,55.91,89893301
MSI,2016-07-20,67.57,68.02,67.53,67.93,980034
MS,2016-07-20,29.14,29.14,28.19,28.78,28606072
MTB,2016-07-20,118.47,118.73,113.77,113.81,2118815
MTD,2016-07-20,386.81,391.18,386.33,389.47,82315
MU,2016-07-20,13.33,13.62,13.24,13.59,35665960
MYL,2016-07-20,45.07,47.21,44.99,47.2,5311777
M,2016-07-20,35.14,35.37,34.81,35.3,3011896
NAVI,2016-07-20,14,14.47,13.8,14.37,4707967
NBL,2016-07-20,36.02,36.38,35.53,36.02,2525671
NCLH,2016-07-20,40.1,41.24,39.32,41.19,2150496
NDAQ,2016-07-20,68.16,68.21,67.64,67.74,402847
NEE,2016-07-20,128.57,128.65,127.15,127.21,1686777
NEM,2016-07-20,40.68,40.69,39.05,39.29,9371239
NFLX,2016-07-20,86.67,88.49,85.82,87.91,23525141
NFX,2016-07-20,43.38,44.55,42.87,44.42,2488278
NI,2016-07-20,25.98,26.09,25.8,25.87,2113336
NKE,2016-07-20,57.99,58.1,57.74,57.76,5872418
NLSN,2016-07-20,54.44,55.125,54.26,55.09,2241247
NOC,2016-07-20,222.25,223.22,221.5,222.55,1284222
NOV,2016-07-20,32.76,33.43,32.25,32.95,4290642
NRG,2016-07-20,14.53,14.78,14.18,14.67,5182400
NSC,2016-07-20,91.4,92.01,90.7,91.75,1371693
NTAP,2016-07-20,25.56,25.94,25.39,25.9,1432013
NTRS,2016-07-20,67.75,67.75,65.15,66.47,2774678
NUE,2016-07-20,54.48,54.54,53.51,54.09,5542286
NVDA,2016-07-20,53.7,54.505,53.48,54.22,7411502
NWL,2016-07-20,48.24,48.89,48.065,48.83,2701826
NWSA,2016-07-20,12.56,12.58,12.29,12.48,1593605
NWS,2016-07-20,13.02,13.105,12.92,13.03,1103234
OKE,2016-07-20,47.31,47.59,46.03,47.24,2203958
OMC,2016-07-20,83.88,83.9,83.15,83.68,1653841
ORCL,2016-07-20,41.48,41.5,41.25,41.25,11409678
ORLY,2016-07-20,273.66,275.47,273.175,274.14,542040
OXY,2016-07-20,76.14,76.87,75.87,76.35,1825822
O,2016-07-20,70.31,70.39,69.57,69.8,1032665
PAYX,2016-07-20,60.62,60.72,60.28,60.51,2618674
PBCT,2016-07-20,15.47,15.47,15.28,15.29,2850403
PCAR,2016-07-20,53.83,55.26,53.7541,54.97,2873772
PCG,2016-07-20,64.4,64.55,64.03,64.26,2017133
PCLN,2016-07-20,1330.11,1362.99,1323.68,1352.83,650081
PDCO,2016-07-20,49.59,49.8,49.48,49.6,586235
PEG,2016-07-20,45.85,45.985,45.33,45.41,2190320
PEP,2016-07-20,109.86,109.91,108.68,108.92,3021759
PFE,2016-07-20,36.9,36.93,36.68,36.68,12274287
PFG,2016-07-20,44.5,44.51,44.01,44.45,1073583
PGR,2016-07-20,32.89,33.04,32.8,32.8,1786574
PG,2016-07-20,85.38,85.73,85.13,85.32,6289008
PHM,2016-07-20,20.39,20.51,20.32,20.42,4333421
PH,2016-07-20,112.55,113.74,112.08,113.14,454635
PKG,2016-07-20,73.41,74.25,73.1,73.78,840696
PKI,2016-07-20,55.36,55.78,55.16,55.65,250088
PLD,2016-07-20,51.93,51.97,51.06,51.6,3374290
PM,2016-07-20,100.38,101.1,99.52,99.65,5622912
PNC,2016-07-20,82.86,82.8899,82.031,82.6,2463369
PNR,2016-07-20,62.14,62.49,61.5936,62.4,1307770
PNW,2016-07-20,77.96,79.8,77.96,79.15,555723
PPG,2016-07-20,108.79,110.14,108.48,110.03,2361134
PPL,2016-07-20,37.21,37.3,36.9,36.95,3804404
PRGO,2016-07-20,93.89,95.21,93.68,94.85,1669711
PRU,2016-07-20,75.61,75.66,74.82,75.54,1836792
PSA,2016-07-20,252.26,252.47,250.77,251.92,379549
PSX,2016-07-20,75.74,76.0199,75,75.34,2144549
PVH,2016-07-20,99.1,100.74,99.1,100.19,628124
PWR,2016-07-20,25.43,25.61,25.1,25.55,1504230
PXD,2016-07-20,153.69,155.9,152.71,153.88,1801484
PX,2016-07-20,118.07,118.8,117.75,118.27,480908
PYPL,2016-07-20,39.44,40.45,39.12,40.05,11189094
QCOM,2016-07-20,55.36,55.95,55.04,55.82,17204320
QRVO,2016-07-20,60.72,61.17,59.81,60.8,1120152
RCL,2016-07-20,71.1,72.15,70.31,71.92,1584472
REGN,2016-07-20,377.48,386.97,375.44,384.7,631344
REG,2016-07-20,81.97,82,81.58,81.9,397977
RE,2016-07-20,179.7,181.17,179.29,179.62,256991
RF,2016-07-20,8.93,8.97,8.8,8.92,26129509
RHI,2016-07-20,39.69,40.54,39.54,40.29,720613
RHT,2016-07-20,72.73,73.925,72.49,73.52,978463
RJF,2016-07-20,53.27,53.57,52.4235,53.45,1058189
RL,2016-07-20,99.23,100.29,98.61,100.04,474067
RMD,2016-07-20,65.98,66.47,65.93,66.13,508438
ROK,2016-07-20,119.18,119.67,118.55,119.51,309491
ROP,2016-07-20,172.06,174.56,172.06,173.73,671936
ROST,2016-07-20,59.22,59.5,59.06,59.32,1751393
RRC,2016-07-20,42.86,42.94,41.45,41.98,2164799
RSG,2016-07-20,52.27,52.4,52.21,52.36,718868
RTN,2016-07-20,138.62,139.08,137.84,138.18,1813924
SBAC,2016-07-20,112.72,112.76,111.275,112.62,745838
SBUX,2016-07-20,57,57.66,56.705,57.54,9446396
SCG,2016-07-20,73.68,73.97,73.29,73.51,858162
SCHW,2016-07-20,27.67,27.94,27.19,27.92,9585408
SEE,2016-07-20,49.03,49.6,48.68,49.41,1364030
SHW,2016-07-20,310,312.48,308.55,312.1,954875
SIG,2016-07-20,90.96,90.99,89.13,89.55,1697909
SJM,2016-07-20,153.01,153.01,152.05,152.39,561609
SLB,2016-07-20,79.43,80.83,78.87,80.6,5937862
SLG,2016-07-20,110.75,111.19,109.58,110.9,735527
SNA,2016-07-20,160.56,161.72,160.2,161.62,553258
SNI,2016-07-20,66.76,66.88,66.1,66.63,710667
SNPS,2016-07-20,55,55,54.6,54.88,717517
SO,2016-07-20,53.65,53.79,53.2,53.33,3869446
SPGI,2016-07-20,117.4,117.68,116.76,117.11,875966
SPG,2016-07-20,223.44,223.49,221.81,223.24,751848
SRCL,2016-07-20,106.5,106.98,106.16,106.52,638473
SRE,2016-07-20,112.49,112.78,111.77,111.99,1324534
STI,2016-07-20,43.45,43.5,42.95,43.27,2252579
STT,2016-07-20,57.59,57.85,57.03,57.77,1836832
STX,2016-07-20,30.03,30.5,29.71,30.5,3760916
STZ,2016-07-20,164.37,166.44,163.41,166.34,1263248
SWKS,2016-07-20,68.47,69.8,67.96,69.49,3220759
SWK,2016-07-20,116.83,117.28,116.36,116.99,688374
SYF,2016-07-20,28.49,28.58,28,28.14,8941785
SYK,2016-07-20,122.3,122.65,121.77,122.36,1297449
SYMC,2016-07-20,20.76,20.8,20.46,20.7,18257118
SYY,2016-07-20,52.21,52.28,51.81,51.81,2545577
TAP,2016-07-20,98.35,101.29,97.12,100.8,4759929
TDG,2016-07-20,274.87,275.73,273.58,274.05,298192
TEL,2016-07-20,59.03,62.14,59.03,61.87,2489324
TGT,2016-07-20,74.2,74.5,73.96,74.48,2802318
TIF,2016-07-20,61.78,62.57,61.47,62.39,1454865
TJX,2016-07-20,79.59,79.88,79.24,79.67,2438506
TMK,2016-07-20,62.53,62.59,62.25,62.34,331539
TMO,2016-07-20,156.79,158.1,156.5404,157.69,686911
TPR,2016-07-20,43.27,43.28,42.98,43.04,1738256
TRIP,2016-07-20,68.58,69.8,68.11,69.29,1228833
TROW,2016-07-20,73.73,74.145,72.73,74.07,1238962
TRV,2016-07-20,117.45,117.65,116.94,117.01,1662531
TSCO,2016-07-20,93.1,93.47,92.4125,93.13,1160231
TSN,2016-07-20,71.03,71.14,70.47,70.67,2767627
TSS,2016-07-20,55.26,55.76,55.2,55.62,825570
TWX,2016-07-20,78.4,78.4,77.72,77.86,2295263
TXN,2016-07-20,65.32,65.68,64.995,65.45,4744093
TXT,2016-07-20,38.62,39.36,38.6,39.27,1136536
T,2016-07-20,42.75,42.81,42.52,42.71,14088416
UAA,2016-07-20,42,42.32,41.62,42.16,3563971
UAL,2016-07-20,48.28,49.87,47.54,48.3,8422197
UA,2016-07-20,37.17,37.27,36.7,36.79,1092535
UDR,2016-07-20,36.82,36.875,36.67,36.84,855826
UHS,2016-07-20,136.14,136.99,135.67,136,629066
ULTA,2016-07-20,257.42,257.54,255.68,255.8,481763
UNH,2016-07-20,143.47,144.48,142.81,143.02,5489808
UNM,2016-07-20,32.31,32.42,31.765,32.3,1412237
UNP,2016-07-20,92.73,94.32,92.49,94.12,4245006
UPS,2016-07-20,110.7,110.9478,110.33,110.59,1329828
URI,2016-07-20,68,70.09,67.64,69.86,2774352
USB,2016-07-20,42.1,42.16,41.895,41.97,4924347
UTX,2016-07-20,105.69,106.28,105.56,106.04,2987486
VAR,2016-07-20,86.78,87.54,86.59,87.11,464480
VFC,2016-07-20,64,64.47,63.9,64.22,1928355
VIAB,2016-07-20,44.73,44.96,43.97,44.75,1498594
VLO,2016-07-20,51.06,51.15,50.5,50.78,4508950
VMC,2016-07-20,124.75,126.24,123.94,125.49,649866
VNO,2016-07-20,101.4,101.4,100.72,101,1091945
VRSK,2016-07-20,85.6,85.88,85.35,85.4,393455
VRSN,2016-07-20,83.28,84.5401,83.015,84.33,1301985
VRTX,2016-07-20,87.3,91.22,86.53,91.15,1309436
VTR,2016-07-20,73.19,73.19,72.72,73.08,1105985
VZ,2016-07-20,55.58,55.665,55.31,55.62,12008672
V,2016-07-20,78.75,79.75,78.75,79.36,7922144
WAT,2016-07-20,149.01,150.9,148.14,150.58,296242
WBA,2016-07-20,82.37,82.64,82.15,82.51,4919258
WDC,2016-07-20,51.57,52.18,50.61,51.87,4175849
WEC,2016-07-20,64.26,64.48,63.77,64.02,1076662
WFC,2016-07-20,48.59,48.69,48.4,48.61,16569909
WHR,2016-07-20,178.83,186,178.38,183.67,1557686
WLTW,2016-07-20,124.51,124.57,121.69,124,533893
WMB,2016-07-20,24.88,25.35,24.34,25.13,12277466
WMT,2016-07-20,73.88,74.11,73.63,73.79,5281986
WM,2016-07-20,67.56,67.83,67.51,67.77,1116215
WRK,2016-07-20,43.16,43.84,42.79,43.58,1595030
WU,2016-07-20,20.1,20.25,20.05,20.18,2322982
WYNN,2016-07-20,94.29,94.955,93.19,94.18,2077012
WYN,2016-07-20,75.82,76.2,75.27,75.39,1207119
WY,2016-07-20,32.05,32.35,31.9,32.3,3105971
XEC,2016-07-20,117.79,120.56,115.45,119.14,1050233
XEL,2016-07-20,43.83,43.9099,43.49,43.61,2532116
XLNX,2016-07-20,48.12,48.335,47.77,48.08,1709517
XL,2016-07-20,32.45,32.955,32.38,32.76,1871461
XOM,2016-07-20,94.25,94.4161,93.8,93.93,7383789
XRAY,2016-07-20,63.05,63.47,62.99,63.23,826673
XRX,2016-07-20,38.56,39.28,38.4,39.24,1279580
XYL,2016-07-20,47.07,47.37,46.92,47.2,641039
YUM,2016-07-20,88,88.35,87.75,87.87,1462125
ZBH,2016-07-20,125.33,126.66,125.175,126.49,845725
ZION,2016-07-20,25.94,26.06,25.65,25.97,2124544
ZTS,2016-07-20,49.52,50.34,49.46,50.25,2530802
AAL,2016-07-21,35.1,35.56,34.44,34.96,16429851
AAPL,2016-07-21,99.83,101,99.13,99.43,32702028
AAP,2016-07-21,163.49,164.36,162.992,164.09,420509
ABBV,2016-07-21,63.23,64,63.17,63.89,6515660
ABC,2016-07-21,86.38,86.895,85.53,85.81,1672006
ABT,2016-07-21,42.88,43.4193,42.81,43.04,11491486
ACN,2016-07-21,115.07,115.286,111.97,112.36,2482538
ADBE,2016-07-21,98.12,98.425,96.08,96.34,2579487
ADI,2016-07-21,60.65,60.65,59.72,59.95,1379456
ADM,2016-07-21,43.35,43.865,43.2,43.39,2366485
ADP,2016-07-21,95.1,95.42,94.385,94.88,1262395
ADSK,2016-07-21,58.12,58.885,57.54,57.58,1176398
ADS,2016-07-21,229.01,239.719,219.7,228.85,1841065
AEE,2016-07-21,52.04,52.28,51.675,52.24,2186608
AEP,2016-07-21,69.18,69.45,68.7,69.43,3198286
AES,2016-07-21,12.55,12.61,12.47,12.59,3563489
AET,2016-07-21,115.57,120.68,115.33,118.3,9371245
AFL,2016-07-21,73.51,73.62,73.155,73.33,1022238
AGN,2016-07-21,247,248.79,245.6,247.84,2409801
AIG,2016-07-21,54.5,54.64,54.19,54.29,4160970
AIV,2016-07-21,44.99,45.0599,44.64,44.8,1429888
AIZ,2016-07-21,87.45,87.64,87.09,87.32,275676
AJG,2016-07-21,48.7,48.9,48.525,48.63,721837
AKAM,2016-07-21,57.89,58.12,57.01,57.2,1486517
ALB,2016-07-21,86.26,86.6,83.85,84.27,1265574
ALGN,2016-07-21,83.68,84.115,82.31,82.72,553550
ALK,2016-07-21,62.95,65.53,61.6101,64.71,2832442
ALLE,2016-07-21,71.93,71.95,71.38,71.56,257318
ALL,2016-07-21,69.07,69.12,68.8,68.89,1072127
ALXN,2016-07-21,128.24,129.95,126.34,127.3,2172208
AMAT,2016-07-21,26.61,26.66,26.06,26.23,14638512
AMD,2016-07-21,5.43,5.45,5.1,5.22,40242023
AME,2016-07-21,47.74,47.96,47.19,47.36,1593316
AMGN,2016-07-21,163.39,164.26,162.71,164.19,1971762
AMG,2016-07-21,146.09,147.43,145.815,145.94,487353
AMP,2016-07-21,96.5,97.07,96.12,96.25,568238
AMT,2016-07-21,117.65,117.92,116.978,117.55,1318267
AMZN,2016-07-21,747.5,749.36,742.7918,744.43,2317072
ANDV,2016-07-21,77.9,78.29,76.3,76.31,1082301
ANSS,2016-07-21,90.44,90.7,89.24,89.39,604319
ANTM,2016-07-21,134.58,140.62,134.16,139,3674782
AON,2016-07-21,109.84,110.17,108.99,109.28,691160
AOS,2016-07-21,45.27,45.405,44.655,44.825,1008846
APA,2016-07-21,54.75,55.9299,53.27,53.4,2815555
APC,2016-07-21,54.56,55.47,53.79,54.17,3979044
APD,2016-07-21,149.5,149.5,147.82,148.3,467141
APH,2016-07-21,59.17,59.635,58.92,59.24,1694930
ARE,2016-07-21,105.56,107.3,105.56,107.19,522386
ARNC,2016-07-21,32.01,32.58,31.59,31.8,5031382
ATVI,2016-07-21,41.41,41.82,41.06,41.27,6440267
AVB,2016-07-21,183.49,184.84,182.51,184,621441
AVGO,2016-07-21,163.01,163.48,159.82,160.41,1952999
AVY,2016-07-21,73.48,73.5,72.19,72.36,542500
AWK,2016-07-21,81.38,81.38,80.46,81.15,1735537
AXP,2016-07-21,63.8,64.38,62.88,63.43,9536383
AYI,2016-07-21,266.65,268.34,263.81,264.99,186064
AZO,2016-07-21,798.89,799.46,790.33,792.63,102039
A,2016-07-21,46.98,47.14,46.465,46.67,1226365
BAC,2016-07-21,14.43,14.47,14.26,14.27,70985429
BAX,2016-07-21,46.64,46.72,45.87,46.1,2369152
BA,2016-07-21,134.76,134.98,133.03,133.53,2853738
BBT,2016-07-21,36.87,36.9,36.39,36.59,5169755
BBY,2016-07-21,31.84,32.63,31.71,32.28,4674434
BDX,2016-07-21,175.41,175.81,174.07,174.86,443697
BEN,2016-07-21,35.04,35.37,34.95,35.01,1478283
BF.B,2016-07-21,49.4,49.435,48.9175,49.24,566864
BIIB,2016-07-21,279.76,282.54,274.2257,282.45,5548039
BK,2016-07-21,39.45,39.8,38.57,38.6,8439647
BLK,2016-07-21,359.28,360.3,357.66,359.5,593024
BLL,2016-07-21,35.36,35.785,35.29,35.465,4571436
BMY,2016-07-21,75.61,76.08,75.15,75.5,3420459
BRK.B,2016-07-21,146.01,146.22,144.194,144.35,3961692
BSX,2016-07-21,24.18,24.28,23.73,23.92,7737643
BWA,2016-07-21,32.6,33.24,32.51,33.2,1843647
BXP,2016-07-21,136.68,137.59,136.345,137.56,360670
CAG,2016-07-21,47.5,47.5,46.89,47,1819131
CAH,2016-07-21,83.24,83.549,82.27,82.61,1793876
CAT,2016-07-21,80.45,81.375,79.74,80.01,6492232
CA,2016-07-21,34.23,34.28,34.01,34.07,1575242
CBG,2016-07-21,28.15,28.67,28.05,28.55,3842867
CBOE,2016-07-21,67.82,67.9876,67.45,67.52,300253
CBS,2016-07-21,54.63,55.01,53.78,53.95,4805913
CB,2016-07-21,128.34,128.6297,127.23,127.6,1658256
CCI,2016-07-21,97.65,98.56,97.51,98.27,2501376
CCL,2016-07-21,45.93,46.085,45.17,45.32,2986205
CDNS,2016-07-21,26.03,26.109,25.79,25.84,1128515
CELG,2016-07-21,105.6,107.48,105.455,107.45,5231573
CERN,2016-07-21,61.75,62.34,61.68,61.99,1565063
CFG,2016-07-21,22.26,22.5,21.515,21.68,12969693
CF,2016-07-21,26.74,27.07,26.2,26.29,3077920
CHD,2016-07-21,49.81,49.86,49.425,49.7,889276
CHK,2016-07-21,4.92,5.25,4.88,4.97,65635260
CHRW,2016-07-21,71.16,71.62,70.86,71.23,1481148
CHTR,2016-07-21,234.83,240.87,233.7,240.48,1715340
CINF,2016-07-21,74.6,75,73.88,74.06,635004
CI,2016-07-21,131.92,148.99,131.8,140.32,5327393
CLX,2016-07-21,135.14,135.2673,134.25,134.64,705910
CL,2016-07-21,73.88,74.09,73.61,73.87,2639782
CMA,2016-07-21,45.28,45.75,44.97,45,1600322
CMCSA,2016-07-21,33.485,33.68,33.3055,33.51,14993678
CME,2016-07-21,101.44,101.7199,100.68,101.03,732990
CMG,2016-07-21,419.68,420.16,412.42,418.07,2143500
CMI,2016-07-21,118,119.98,117.5,118.46,1751867
CMS,2016-07-21,44.71,45.13,44.56,45.11,1578853
CNC,2016-07-21,72.15,73.65,71.98,73,1366644
CNP,2016-07-21,24.07,24.27,24,24.24,3345778
COF,2016-07-21,67.44,68.4654,67.24,67.99,3549816
COG,2016-07-21,24.5,25.14,24.17,24.21,6252359
COL,2016-07-21,86.93,86.93,85.41,85.72,750327
COO,2016-07-21,177.99,179.25,175.52,176.39,200612
COP,2016-07-21,41.8,42.209,40.88,41.04,8795754
COST,2016-07-21,167.43,167.75,166.3,167.05,1384561
COTY,2016-07-21,27,27.14,26.6,26.62,699732
CPB,2016-07-21,64.26,64.49,63,63.34,3467978
CRM,2016-07-21,82.45,83.09,81.4343,81.7,3212068
CSCO,2016-07-21,30.64,30.72,30.37,30.58,21582727
CSRA,2016-07-21,25.03,25.32,24.98,25.13,1360070
CSX,2016-07-21,28.4,28.63,28.22,28.34,4756409
CTAS,2016-07-21,106.97,108.015,106.83,107.3,1258233
CTL,2016-07-21,30.5,30.755,30.47,30.64,3611351
CTSH,2016-07-21,58.54,58.83,58.22,58.31,3195172
CTXS,2016-07-21,85.94,86.229,84.965,85.22,1287517
CVS,2016-07-21,97,97.12,96.55,96.95,3056521
CVX,2016-07-21,105.4,105.85,104.87,105.39,6055444
CXO,2016-07-21,121.56,123.31,120.81,121.16,966610
C,2016-07-21,44.5,44.7001,44.11,44.13,15045567
DAL,2016-07-21,39.11,39.2576,38.27,38.52,17425215
DE,2016-07-21,83.06,83.62,82.105,82.22,3123847
DFS,2016-07-21,56.3,56.68,55.95,56.1,2548534
DGX,2016-07-21,83.36,85.11,83.1514,84.02,1678495
DG,2016-07-21,93.68,94.14,93.29,94.04,2324552
DHI,2016-07-21,34.24,34.56,33.85,34.29,7150579
DHR,2016-07-21,81.39,81.74,81.08,81.29,3560030
DISCA,2016-07-21,25.38,25.69,25.27,25.4,2030959
DISCK,2016-07-21,24.49,24.775,24.395,24.56,1353050
DISH,2016-07-21,51.05,53.83,49.91,53.71,3648953
DIS,2016-07-21,98.17,99.125,97.62,98.01,7069554
DLR,2016-07-21,104.8,104.8,101.26,102.06,3418339
DLTR,2016-07-21,95.01,95.56,93.97,94.66,1202385
DOV,2016-07-21,71.79,73.24,71.11,71.91,2936011
DPS,2016-07-21,97.29,97.6,97.07,97.57,791135
DRE,2016-07-21,27.37,27.46,27.25,27.45,2232539
DRI,2016-07-21,62.54,62.77,61.82,61.99,2009803
DTE,2016-07-21,97.25,98.48,96.96,98.36,729116
DUK,2016-07-21,84.56,85.5,84.23,85.4,2360575
DVA,2016-07-21,77.65,78.01,77.26,77.58,682577
DVN,2016-07-21,37.96,38.91,37.26,37.33,5857973
D,2016-07-21,76.95,77.66,76.72,77.6,1640653
EA,2016-07-21,76.44,76.93,74.32,75.38,8602684
EBAY,2016-07-21,28.87,30.31,28.79,29.93,44959141
ECL,2016-07-21,119.58,119.96,118.68,119.64,1063701
ED,2016-07-21,78.91,79.89,78.34,79.89,1928880
EFX,2016-07-21,135.81,136.44,134.4,134.83,704335
EIX,2016-07-21,76.27,76.87,75.99,76.74,1850537
EL,2016-07-21,93.22,93.63,92.64,92.86,1009469
EMN,2016-07-21,71.9,72.1,71.2585,72.02,897879
EMR,2016-07-21,56.18,56.4,55.381,55.49,3509403
EOG,2016-07-21,82.15,83.46,81.2,81.49,1859092
EQIX,2016-07-21,378.33,378.73,370.35,372.56,571948
EQR,2016-07-21,70,70.1,69.52,69.95,1954039
EQT,2016-07-21,75.08,76.22,74.76,74.82,1104085
ESRX,2016-07-21,79.28,79.5,78.38,78.59,3307460
ESS,2016-07-21,225.87,226.51,224.28,226.44,274095
ES,2016-07-21,57.84,58.12,57.511,58.01,1731282
ETFC,2016-07-21,25.42,25.49,25.12,25.22,2669485
ETN,2016-07-21,63.6,63.86,62.86,63.21,1594982
ETR,2016-07-21,79.75,80.24,79.29,80.23,803901
EW,2016-07-21,106.77,107.13,105.69,106.26,850420
EXC,2016-07-21,36.3,36.51,36.25,36.46,5197638
EXPD,2016-07-21,49.7,49.81,49.44,49.53,666519
EXPE,2016-07-21,117.07,117.27,115.82,116.58,1168672
EXR,2016-07-21,92.78,93.13,92.11,92.89,797187
FAST,2016-07-21,42.5,42.58,41.7,41.84,4221833
FBHS,2016-07-21,61.46,61.5,60.09,60.13,1536360
FB,2016-07-21,121.92,122.1,120.25,120.61,17801663
FCX,2016-07-21,12.5,12.89,12.44,12.87,34293023
FDX,2016-07-21,159.51,160.52,158.03,158.41,877327
FE,2016-07-21,35.88,36.01,35.74,35.96,3922435
FFIV,2016-07-21,121.89,124.76,121.21,121.86,1441682
FISV,2016-07-21,110.87,110.98,109.58,109.93,615080
FIS,2016-07-21,78.05,78.2,77.38,77.83,1773467
FITB,2016-07-21,18.34,18.495,18.21,18.26,6772197
FLIR,2016-07-21,32.75,33.19,32.75,32.85,625364
FLR,2016-07-21,53.38,54.205,53.12,53.25,744856
FLS,2016-07-21,47.76,48.44,47.35,47.47,1467214
FL,2016-07-21,58.35,58.75,58.35,58.62,1396568
FMC,2016-07-21,48.56,48.76,47.7,47.99,723786
FOXA,2016-07-21,26.93,27.325,26.77,27.18,7551194
FOX,2016-07-21,27.69,27.93,27.51,27.72,3394900
FRT,2016-07-21,165.77,166.82,164.84,166.47,445751
FTI,2016-07-21,27.96,28.26,27.07,27.17,5975847
FTV,2016-07-21,50.4,50.62,49.99,50.24,3037115
F,2016-07-21,13.87,14.04,13.86,13.92,40778639
GD,2016-07-21,144.61,144.62,142.18,142.86,986884
GE,2016-07-21,32.73,32.85,32.49,32.59,42869414
GGP,2016-07-21,31.2,31.5,31.1,31.5,2617124
GILD,2016-07-21,87.16,87.83,86.3,87.24,9453443
GIS,2016-07-21,71.71,71.72,70.99,71.21,3027375
GLW,2016-07-21,21.64,21.77,21.46,21.5,3896049
GM,2016-07-21,32.56,32.87,31.83,32.03,36306348
GOOGL,2016-07-21,757,758.15,751.52,754.41,953053
GOOG,2016-07-21,740.36,741.69,735.831,738.63,1026306
GPC,2016-07-21,100,100.0172,98.57,98.78,635937
GPN,2016-07-21,77.79,77.95,76.8504,77.21,665400
GPS,2016-07-21,24.27,24.49,24.16,24.23,4503015
GRMN,2016-07-21,45.63,45.94,45.4101,45.71,478071
GS,2016-07-21,161.71,161.9,159.77,160.05,2997187
GT,2016-07-21,26.7,27.15,26.7,27.08,2152508
GWW,2016-07-21,217.05,218.37,214.94,215.27,538696
HAL,2016-07-21,44.28,44.75,43.25,43.54,9371047
HAS,2016-07-21,81.59,81.78,80.46,80.94,1288943
HBAN,2016-07-21,9.17,9.335,9.11,9.16,12386227
HBI,2016-07-21,27.05,27.42,26.77,26.87,2963197
HCA,2016-07-21,80.37,81.79,80.17,80.63,2761255
HCN,2016-07-21,77.25,78.075,77.07,78.06,1082512
HCP,2016-07-21,38.23,38.71,38.09,38.55,3180903
HD,2016-07-21,136.76,137.14,135.47,136.07,4975146
HES,2016-07-21,56.28,56.93,54.72,54.91,1965645
HIG,2016-07-21,43.76,43.7798,43.31,43.47,1839066
HII,2016-07-21,170,170.04,168.22,168.82,222358
HOG,2016-07-21,49.45,50.77,49.33,50.17,3645551
HOLX,2016-07-21,36.84,37.04,36.085,36.45,4810880
HON,2016-07-21,119.81,120,118.3,118.66,4131079
HPE,2016-07-21,20.03,20.16,19.705,19.75,9097923
HPQ,2016-07-21,14.13,14.18,13.93,14,18661695
HP,2016-07-21,65.77,66.63,63.88,64.1,1580806
HRB,2016-07-21,24.08,24.11,23.76,23.8,1768332
HRL,2016-07-21,36.77,36.85,36.51,36.85,1566987
HRS,2016-07-21,86.02,86.36,85.64,85.93,457946
HSIC,2016-07-21,90.23,90.41,89.57,89.86,492660
HST,2016-07-21,17.1,17.69,17.005,17.51,13597883
HSY,2016-07-21,109.39,109.86,108.58,109.59,1159436
HUM,2016-07-21,153.75,174.77,153.58,171.53,10429804
IBM,2016-07-21,160.75,161.85,159.89,160.45,4048975
ICE,2016-07-21,52.376,52.514,52.146,52.488,1479755
IDXX,2016-07-21,95,95.55,93.96,94.26,235894
IFF,2016-07-21,133.53,133.754,132.36,132.87,218831
ILMN,2016-07-21,152.19,152.67,150.3001,151.31,788502
INCY,2016-07-21,87.18,89.27,86.29,87.79,1398404
INFO,2016-07-21,36.8,36.83,35.88,36.2,4387897
INTC,2016-07-21,34.33,34.49,33.86,34.27,63708597
INTU,2016-07-21,114.48,114.49,112.71,113.19,961420
IPG,2016-07-21,22.63,23.45,22.34,22.81,21539995
IP,2016-07-21,45.07,45.32,44.725,44.88,1812521
IQV,2016-07-21,73.39,73.66,72.69,72.89,1141733
IRM,2016-07-21,40.09,40.285,39.99,40.27,585103
IR,2016-07-21,67.41,67.68,66.88,67.01,1872661
ISRG,2016-07-21,231.9998,233.6031,229.5931,230.3164,1350522
ITW,2016-07-21,114.16,115.02,113.69,114,2255583
IT,2016-07-21,98.73,99,98.36,98.51,316383
IVZ,2016-07-21,28,28.19,27.96,28.11,2984705
JBHT,2016-07-21,80.97,81.89,80.24,81.45,780728
JCI,2016-07-21,45.2879,47.8324,45.2879,46.7016,9195690
JEC,2016-07-21,53.45,53.99,53.04,53.35,647454
JNJ,2016-07-21,125.21,125.74,124.89,125.15,5563937
JNPR,2016-07-21,23.53,23.645,23.36,23.4,1906556
JPM,2016-07-21,64,64.18,63.63,63.69,9952750
JWN,2016-07-21,41.14,41.68,41.01,41.24,2067050
KEY,2016-07-21,11.78,11.9,11.64,11.68,10628501
KHC,2016-07-21,88.1,88.19,87.3265,87.64,2081113
KIM,2016-07-21,31.29,31.45,31.09,31.44,1546062
KLAC,2016-07-21,76.47,76.51,75.62,75.74,473702
KMB,2016-07-21,133.79,134.01,133.02,133.36,1502874
KMI,2016-07-21,21.2,21.63,20.76,20.95,36364449
KMX,2016-07-21,57.11,58.72,56.575,57.56,4857563
KORS,2016-07-21,51.5,52.21,51.255,51.35,2008148
KO,2016-07-21,45.34,45.51,45.255,45.45,8150077
KR,2016-07-21,36.29,36.32,35.82,35.96,3735697
KSS,2016-07-21,39.44,39.95,39.35,39.51,2012369
KSU,2016-07-21,97.77,98.43,96.6,97.73,1732289
K,2016-07-21,82.49,82.9426,82.14,82.48,2683922
LB,2016-07-21,70.82,71.44,70.5,70.78,1496451
LEG,2016-07-21,53.61,53.68,52.68,52.92,567180
LEN,2016-07-21,48.0882,48.0882,47.5882,47.8921,1904382
LH,2016-07-21,137.9,139.26,137.42,137.88,718166
LKQ,2016-07-21,32.89,33.2,32.78,32.98,1852444
LLL,2016-07-21,149.25,149.59,147.35,147.8,299264
LLY,2016-07-21,80.2,80.6,80.02,80.4,2713999
LMT,2016-07-21,257.49,257.49,251.6,254.14,2742875
LNC,2016-07-21,43.55,43.81,43.18,43.32,1799770
LNT,2016-07-21,39.45,39.79,39.24,39.73,838689
LOW,2016-07-21,80.59,80.84,79.67,80.15,6045435
LRCX,2016-07-21,91.13,91.34,89,89.32,2162461
LUK,2016-07-21,18.06,18.19,18.01,18.08,1122311
LUV,2016-07-21,39.08,39.27,37.22,37.32,34055734
LYB,2016-07-21,79.14,80.24,78.98,79.09,2221346
L,2016-07-21,41.08,41.2,40.98,41.08,376825
MAA,2016-07-21,106.05,106.27,105.24,105.71,404469
MAC,2016-07-21,88.84,89.02,88.51,88.99,607483
MAR,2016-07-21,69.62,70.47,69.46,70.38,2579299
MAS,2016-07-21,34.33,34.38,33.305,33.35,8525250
MAT,2016-07-21,33.03,33.89,32.29,32.73,5576072
MA,2016-07-21,93,93.67,92.025,92.46,4344430
MCD,2016-07-21,126.42,127.23,125.93,127.18,3596912
MCHP,2016-07-21,54.15,54.325,53.63,53.8,1718544
MCK,2016-07-21,198.44,198.9412,195.916,196.5,1209733
MCO,2016-07-21,103.92,104.42,103.71,104.31,1005318
MDLZ,2016-07-21,45.14,45.32,44.79,45.18,7221489
MDT,2016-07-21,88.42,88.66,87.84,87.94,4003074
MET,2016-07-21,43.26,43.4,42.96,43.22,9623715
MGM,2016-07-21,23.5,23.62,23.12,23.17,3845675
MHK,2016-07-21,201.01,201.47,198.13,198.88,549461
MKC,2016-07-21,104.03,104.03,103.43,103.82,583475
MLM,2016-07-21,198.52,199.27,195.18,196.08,427954
MMC,2016-07-21,66.34,66.42,65.8,65.96,1160812
MMM,2016-07-21,181.29,181.56,179.7,180.26,1939921
MNST,2016-07-21,52.6999,53.0683,52.4966,52.6866,1527996
MON,2016-07-21,106.97,107.29,105.83,106.1,1254443
MOS,2016-07-21,29.02,29.409,28.66,28.89,4080108
MO,2016-07-21,68.95,69,68.25,68.73,5321680
MPC,2016-07-21,37.89,38.205,37.07,37.13,3817274
MRK,2016-07-21,59,59.105,58.56,58.79,6127255
MRO,2016-07-21,14.8,15.08,14.37,14.42,18176293
MSFT,2016-07-21,55.98,56.23,55.76,55.8,32776653
MSI,2016-07-21,67.83,68.13,67.31,67.55,718803
MS,2016-07-21,28.72,29.08,28.63,28.87,20364750
MTB,2016-07-21,113.36,114.45,112.26,112.73,1045913
MTD,2016-07-21,387.68,389.18,382.5,385.26,111801
MU,2016-07-21,13.48,13.5,13.08,13.18,16734740
MYL,2016-07-21,47.02,47.69,45.97,46.86,4706277
M,2016-07-21,35.28,35.705,35.25,35.49,3675356
NAVI,2016-07-21,14.22,14.48,14.1,14.29,3264066
NBL,2016-07-21,36.02,36.57,35.19,35.25,2261407
NCLH,2016-07-21,41.24,41.71,40.9975,41.12,1170891
NDAQ,2016-07-21,67.54,67.61,67.03,67.37,396410
NEE,2016-07-21,127,128.46,126.39,128.26,1655184
NEM,2016-07-21,40.29,40.869,39.76,40.52,9353764
NFLX,2016-07-21,88.3,88.38,85.21,85.99,16083996
NFX,2016-07-21,44.31,45.22,44.11,44.4,3003130
NI,2016-07-21,25.78,25.94,25.645,25.93,4874497
NKE,2016-07-21,57.99,58.03,56.57,56.99,8317259
NLSN,2016-07-21,55.09,55.62,54.855,55.42,2807645
NOC,2016-07-21,222.8,222.82,217.25,218.21,1047227
NOV,2016-07-21,33,33.89,32.805,32.86,5063748
NRG,2016-07-21,14.65,14.86,14.5,14.57,4370860
NSC,2016-07-21,91.12,92.16,90.53,91.56,1460808
NTAP,2016-07-21,25.82,26.1,25.68,25.99,1708889
NTRS,2016-07-21,67.04,67.46,66.46,66.73,1950788
NUE,2016-07-21,54.18,54.48,52.07,52.32,4548524
NVDA,2016-07-21,54.1,54.27,53.04,53.22,9032697
NWL,2016-07-21,48.71,48.83,48.45,48.62,2474631
NWSA,2016-07-21,12.23,12.54,12.23,12.4,2581798
NWS,2016-07-21,13.03,13.06,12.85,12.9,945134
OKE,2016-07-21,47.25,47.82,46.15,46.28,1764448
OMC,2016-07-21,83.35,83.35,81.38,81.83,1913478
ORCL,2016-07-21,41.34,41.51,40.94,41.07,11546306
ORLY,2016-07-21,273.49,273.95,270.32,271.33,468758
OXY,2016-07-21,75.92,76.51,75.59,75.73,2027089
O,2016-07-21,69.56,70.08,68.91,70.08,1192141
PAYX,2016-07-21,60.38,60.79,60.09,60.34,1802578
PBCT,2016-07-21,15.3,15.5,15.13,15.17,3810055
PCAR,2016-07-21,54.81,55.53,54,54.71,2301546
PCG,2016-07-21,64.09,64.25,63.75,64.16,3172138
PCLN,2016-07-21,1349.01,1350.8,1325.82,1332.5,523119
PDCO,2016-07-21,49.46,49.77,49.17,49.33,693197
PEG,2016-07-21,45.3,46,45.13,45.97,2047030
PEP,2016-07-21,108.71,108.87,108.11,108.58,2806940
PFE,2016-07-21,36.67,36.82,36.52,36.71,13212689
PFG,2016-07-21,44.47,44.6,44.11,44.28,881950
PGR,2016-07-21,32.67,32.87,32.575,32.65,2636837
PG,2016-07-21,85.02,85.37,84.88,85.26,5471194
PHM,2016-07-21,21.03,21.79,20.65,21.51,13366578
PH,2016-07-21,112.91,113.74,111.81,112.28,455598
PKG,2016-07-21,75.25,76,73.75,73.81,1717025
PKI,2016-07-21,55.59,55.855,54.98,55.19,437172
PLD,2016-07-21,51.28,51.78,51.23,51.78,2935774
PM,2016-07-21,99.77,99.77,98.37,99.42,6658107
PNC,2016-07-21,82.78,83.26,82.31,82.45,2070789
PNR,2016-07-21,62.24,62.88,61.79,61.98,1078282
PNW,2016-07-21,78.88,79.775,78.58,79.66,566067
PPG,2016-07-21,109,110.13,107.56,108.59,2139928
PPL,2016-07-21,36.81,37.16,36.69,37.13,3031862
PRGO,2016-07-21,95.08,95.65,91.2,91.52,1489427
PRU,2016-07-21,75.73,75.93,75.12,75.43,1279470
PSA,2016-07-21,251.7,251.79,249.75,251.65,663272
PSX,2016-07-21,75.55,76.17,74.95,75.12,2659814
PVH,2016-07-21,99.94,101.2,98.96,99.6,629243
PWR,2016-07-21,25.51,25.745,25.4,25.42,1191497
PXD,2016-07-21,153.8,155.28,151.83,152.25,1869095
PX,2016-07-21,118.15,118.27,117.35,117.68,668216
PYPL,2016-07-21,40.33,40.33,39.65,40.13,13363317
QCOM,2016-07-21,59.8,60.47,59.13,59.93,33912287
QRVO,2016-07-21,61.23,61.42,59.76,60.1,1296685
RCL,2016-07-21,72.44,72.7,72.1,72.36,1694885
REGN,2016-07-21,386.25,395.42,385.62,389.52,782626
REG,2016-07-21,81.61,82.14,81.12,82.1,496108
RE,2016-07-21,179.41,180.06,178.18,178.58,170751
RF,2016-07-21,8.95,9.09,8.91,8.94,21094840
RHI,2016-07-21,40.36,40.96,40.1,40.86,841016
RHT,2016-07-21,73.38,73.61,71.94,72.3,1514659
RJF,2016-07-21,53.68,54.66,53.28,53.67,1008053
RL,2016-07-21,100.21,100.93,98.93,99.18,551014
RMD,2016-07-21,65.91,66.37,65.63,65.89,414100
ROK,2016-07-21,119.2,119.94,117.8,118.46,761973
ROP,2016-07-21,173.54,174.02,171.565,171.85,336511
ROST,2016-07-21,59.32,59.5,58.9,59.22,1570395
RRC,2016-07-21,42,43.18,40.65,40.7,3982352
RSG,2016-07-21,52.34,52.43,51.965,52.04,872070
RTN,2016-07-21,138.18,138.439,134.49,134.9,2335508
SBAC,2016-07-21,112.39,112.61,111.4,111.96,759600
SBUX,2016-07-21,57.62,57.67,57.0375,57.6,16151699
SCG,2016-07-21,73.33,74.26,73.05,74.14,956281
SCHW,2016-07-21,27.98,27.99,27.74,27.86,11274786
SEE,2016-07-21,49.4,49.54,48.58,48.7,1040256
SHW,2016-07-21,298.4,300,285.25,290.63,3465784
SIG,2016-07-21,89.55,89.83,86.97,87.46,1922286
SJM,2016-07-21,152.59,152.79,151.88,152.74,493316
SLB,2016-07-21,80.51,81.36,79.66,80.02,6220684
SLG,2016-07-21,110.44,113.45,109.67,113.13,1009579
SNA,2016-07-21,155.31,159.89,155.31,156.04,1008822
SNI,2016-07-21,66.37,67.08,66.23,66.78,621916
SNPS,2016-07-21,54.75,54.83,54.28,54.45,815398
SO,2016-07-21,53.22,53.97,53.08,53.9,5563887
SPGI,2016-07-21,116.85,117.57,116.31,116.83,894897
SPG,2016-07-21,222.74,224.35,220.84,224.2,671574
SRCL,2016-07-21,106.05,106.42,105.86,106.27,507688
SRE,2016-07-21,111.72,113.2,111.321,113.06,1175349
STI,2016-07-21,43.15,43.66,43.14,43.17,2971961
STT,2016-07-21,57.72,57.82,57.15,57.3,1512437
STX,2016-07-21,30.48,31.55,30.4,31.22,7436719
STZ,2016-07-21,165.33,165.8366,164.47,165.39,949133
SWKS,2016-07-21,70,71.33,69.76,70.92,5387437
SWK,2016-07-21,116.59,116.88,114.4,114.97,1739449
SYF,2016-07-21,28.06,28.47,27.57,28.26,7650591
SYK,2016-07-21,122.21,122.64,121.67,122.56,1434051
SYMC,2016-07-21,20.79,20.95,20.24,20.28,11298880
SYY,2016-07-21,51.7,51.84,51.57,51.74,2101292
TAP,2016-07-21,100.37,100.77,99.601,100.13,1637296
TDG,2016-07-21,273.96,274.385,269.895,270.91,433190
TEL,2016-07-21,61.71,62.17,61.24,61.54,1916995
TGT,2016-07-21,74.41,74.69,74.15,74.34,3284010
TIF,2016-07-21,62.29,63.03,61.78,62.03,1594675
TJX,2016-07-21,79.59,79.79,78.88,79.13,2253364
TMK,2016-07-21,62.34,62.34,61.92,61.98,354785
TMO,2016-07-21,157.53,157.79,155.72,156.2,1151429
TPR,2016-07-21,43.04,43.17,42.64,42.72,2171843
TRIP,2016-07-21,69.36,69.69,68.22,68.69,1029809
TROW,2016-07-21,74.22,74.4,73.76,73.88,993516
TRV,2016-07-21,116.39,116.87,115,116.72,1807349
TSCO,2016-07-21,90.11,91,88.54,89.74,3682735
TSN,2016-07-21,70.7,71.16,70.53,71.13,2030081
TSS,2016-07-21,55.62,55.7,54.75,54.97,684140
TWX,2016-07-21,77.74,78.18,77.29,77.74,2313956
TXN,2016-07-21,65.39,65.5,64.8,64.91,5391653
TXT,2016-07-21,39.28,39.6,39.03,39.21,1730345
T,2016-07-21,42.55,42.78,42.34,42.52,22592875
UAA,2016-07-21,42.25,42.98,42.15,42.64,5097440
UAL,2016-07-21,47.11,47.4,46.02,46.66,5879776
UA,2016-07-21,36.54,37.44,36.54,37.27,621696
UDR,2016-07-21,36.7,36.97,36.51,36.9,991779
UHS,2016-07-21,135.76,138.1,135.525,137.31,625467
ULTA,2016-07-21,255.15,256.78,254.62,254.91,449538
UNH,2016-07-21,142.71,143.73,142.13,142.87,3502312
UNM,2016-07-21,32.43,32.555,32.15,32.2,1299191
UNP,2016-07-21,91,92.299,90.72,90.93,6661076
UPS,2016-07-21,110.37,110.495,109.585,109.89,1216015
URI,2016-07-21,76.07,80.68,75.41,76.25,9560155
USB,2016-07-21,41.97,42.18,41.83,41.88,5160261
UTX,2016-07-21,106.37,106.74,105.61,105.85,3827718
VAR,2016-07-21,86.9,87.24,86.34,86.73,560016
VFC,2016-07-21,64.32,64.6,62.88,63.17,3300569
VIAB,2016-07-21,44.8,45.58,44.75,45.3,2329029
VLO,2016-07-21,50.9,50.99,50,50.07,4555544
VMC,2016-07-21,125.17,125.64,124,125.42,923808
VNO,2016-07-21,100.81,101.96,100.49,101.92,641689
VRSK,2016-07-21,85.17,85.34,84.54,84.8,460122
VRSN,2016-07-21,84.16,84.37,82.82,82.82,687411
VRTX,2016-07-21,91.34,93.61,91,93.21,1783324
VTR,2016-07-21,72.84,73.33,72.55,73.31,1238729
VZ,2016-07-21,55.53,55.67,55.24,55.37,9953997
V,2016-07-21,79.44,79.73,78.4,78.79,9227274
WAT,2016-07-21,150.3,150.93,148.67,149.46,321489
WBA,2016-07-21,82.45,82.75,81.49,81.7,2828456
WDC,2016-07-21,51.51,52.09,51.29,51.65,3142276
WEC,2016-07-21,63.86,64.88,63.59,64.72,2290036
WFC,2016-07-21,48.65,48.81,48.29,48.3,15938855
WHR,2016-07-21,183.74,184.63,181.85,182.72,1261735
WLTW,2016-07-21,123.68,124.5,123.05,123.33,374732
WMB,2016-07-21,25.43,25.438,24.62,24.67,16357071
WMT,2016-07-21,73.43,73.656,73.14,73.52,4432231
WM,2016-07-21,67.63,67.75,67.08,67.18,1650166
WRK,2016-07-21,43.74,44.14,43.14,43.29,1104524
WU,2016-07-21,20.15,20.29,20.08,20.17,2601349
WYNN,2016-07-21,94.08,95.3455,93.4327,93.89,1793782
WYN,2016-07-21,76.27,76.93,76.03,76.52,1589755
WY,2016-07-21,32.3,32.48,32.2,32.29,2508482
XEC,2016-07-21,119.14,120.795,116.97,117,471531
XEL,2016-07-21,43.47,43.915,43.33,43.88,3168748
XLNX,2016-07-21,47.99,48.25,47.625,47.79,1368772
XL,2016-07-21,32.68,32.83,32.53,32.56,1197888
XOM,2016-07-21,93.89,94.26,93.46,93.85,7759624
XRAY,2016-07-21,63.07,63.45,62.29,62.47,643524
XRX,2016-07-21,39.28,39.56,38.92,39.08,774793
XYL,2016-07-21,47.18,47.31,46.56,46.74,686116
YUM,2016-07-21,87.53,88.13,87.26,87.9,2016649
ZBH,2016-07-21,125.95,127.16,125,125.29,1109423
ZION,2016-07-21,26.04,26.27,25.67,26,2775838
ZTS,2016-07-21,50.21,50.39,50.01,50.14,1721719
AAL,2016-07-22,36.45,36.56,35.6,36.36,14704699
AAPL,2016-07-22,99.26,99.3,98.31,98.66,28313669
AAP,2016-07-22,164.71,166.23,164.2,166.03,586043
ABBV,2016-07-22,64,64.09,63.575,63.81,4972888
ABC,2016-07-22,86.01,86.21,85.1949,85.86,1331479
ABT,2016-07-22,43.05,43.26,42.81,43.17,10205059
ACN,2016-07-22,112.78,113.13,111.85,112.86,1982764
ADBE,2016-07-22,96.71,98.24,96.09,98.06,2101787
ADI,2016-07-22,60.05,60.435,59.66,60.4,823680
ADM,2016-07-22,43.4,43.8,43.26,43.72,1899995
ADP,2016-07-22,95.51,95.69,94.75,95.44,1221373
ADSK,2016-07-22,57.83,58.91,57.46,58.78,710677
ADS,2016-07-22,228.2,234.38,225.477,231.08,743812
AEE,2016-07-22,52.24,52.97,52.24,52.87,1712047
AEP,2016-07-22,69.47,70.25,69.16,70.06,2452846
AES,2016-07-22,12.58,12.68,12.52,12.65,2738356
AET,2016-07-22,119.01,121.27,117.7,120.46,4279161
AFL,2016-07-22,73.47,73.5,73.17,73.49,1385763
AGN,2016-07-22,248.5,249.75,247.776,248.98,1962936
AIG,2016-07-22,54.41,54.67,54.34,54.62,2905123
AIV,2016-07-22,44.8,45.23,44.8,45.12,1687366
AIZ,2016-07-22,87.52,88.03,87.14,87.9,225046
AJG,2016-07-22,48.64,49.21,48.64,49.16,595990
AKAM,2016-07-22,57.45,58.14,57.24,57.89,1048026
ALB,2016-07-22,84.63,85.43,84.11,85.01,875043
ALGN,2016-07-22,83,84.6,82.6,84.59,509584
ALK,2016-07-22,65.17,65.55,64.3,64.6,1785337
ALLE,2016-07-22,71.47,72.445,71.23,72.34,471036
ALL,2016-07-22,69.07,69.31,68.9799,69.2,1185569
ALXN,2016-07-22,127.74,127.98,125.34,125.8,1381823
AMAT,2016-07-22,26.39,26.41,26.08,26.37,5292082
AMD,2016-07-22,5.73,5.97,5.45,5.84,101838278
AME,2016-07-22,47.31,47.37,47.05,47.34,1244004
AMGN,2016-07-22,164.78,166.33,164,165.67,2500362
AMG,2016-07-22,146.23,146.36,145,145.73,358153
AMP,2016-07-22,96.49,97.16,96.04,97.08,626411
AMT,2016-07-22,117.66,118.26,117.33,117.84,1511223
AMZN,2016-07-22,747.79,751.28,743.53,744.86,2277711
ANDV,2016-07-22,76.49,76.545,74.63,75.82,1417582
ANSS,2016-07-22,89.7,90.14,89.16,90,422380
ANTM,2016-07-22,139.73,143.18,139.14,142.94,2631711
AON,2016-07-22,109.74,110.59,109.52,110.56,503952
AOS,2016-07-22,44.755,44.835,44.19,44.78,2222032
APA,2016-07-22,53.9,54.25,53.17,53.65,2215548
APC,2016-07-22,54.9,55.105,54.26,54.64,3342718
APD,2016-07-22,148.49,148.88,147.81,148.63,360998
APH,2016-07-22,58.91,59.17,58.84,58.98,1527262
ARE,2016-07-22,106.92,109.02,106.75,108.81,724040
ARNC,2016-07-22,31.74,31.98,31.47,31.71,3394501
ATVI,2016-07-22,41.35,41.68,40.93,41.44,4454531
AVB,2016-07-22,184.17,185.89,183.96,185.32,732408
AVGO,2016-07-22,159.59,160.3,156.69,159.67,1966387
AVY,2016-07-22,72.3,72.93,72.03,72.6,621617
AWK,2016-07-22,81.37,83,81.37,82.84,1386054
AXP,2016-07-22,63.4,64.34,63.37,64.28,4063417
AYI,2016-07-22,264.01,265.3499,262.01,264.96,138197
AZO,2016-07-22,796.41,796.87,790.965,794.53,114383
A,2016-07-22,46.72,46.79,46.42,46.58,1512440
BAC,2016-07-22,14.26,14.4,14.18,14.38,46604794
BAX,2016-07-22,46.18,46.32,45.67,46.32,2980721
BA,2016-07-22,131.75,133.49,130.57,133.47,4844935
BBT,2016-07-22,36.53,36.88,36.19,36.88,4436664
BBY,2016-07-22,32.15,32.47,31.91,32.14,3515048
BDX,2016-07-22,174.65,174.73,172.02,173.67,638856
BEN,2016-07-22,35.04,35.23,34.9,35.17,1244260
BF.B,2016-07-22,49.425,49.965,49.415,49.945,838596
BIIB,2016-07-22,282.09,290.92,281.3806,287.78,3394578
BK,2016-07-22,38.64,39.25,38.62,39.19,4919652
BLK,2016-07-22,360.4,363.21,359.27,363.05,504439
BLL,2016-07-22,35.425,35.535,35.3,35.38,2100538
BMY,2016-07-22,75.5,75.98,75,75.68,5276211
BRK.B,2016-07-22,144.72,144.85,143.8899,144.6,3142024
BSX,2016-07-22,23.86,24.01,23.7,23.92,11054201
BWA,2016-07-22,33.14,33.19,32.535,33.02,1436738
BXP,2016-07-22,137.52,139.37,136.89,138.92,503863
CAG,2016-07-22,47.03,47.38,46.95,47.32,2369194
CAH,2016-07-22,82.91,83.14,82.57,82.99,1253285
CAT,2016-07-22,79.78,79.79,78.86,79.38,4133834
CA,2016-07-22,34.15,34.42,34.03,34.4,1164629
CBG,2016-07-22,28.55,29.22,28.4684,28.99,2921484
CBOE,2016-07-22,67.75,67.96,67.56,67.86,251026
CBS,2016-07-22,54.2,55.18,54.01,55.15,4887655
CB,2016-07-22,127.94,128.62,127.43,128.49,939704
CCI,2016-07-22,98.19,99.55,98,98.87,2461020
CCL,2016-07-22,45.53,46.01,45.41,45.94,3842148
CDNS,2016-07-22,25.81,26.135,25.68,26.07,1743292
CELG,2016-07-22,107.98,108.4,106.75,107.52,3480242
CERN,2016-07-22,62.13,62.16,61.25,61.95,1463739
CFG,2016-07-22,21.75,22,21.61,21.8,6390709
CF,2016-07-22,26.19,26.41,25.15,25.18,4531449
CHD,2016-07-22,49.775,50.165,49.42,50.145,825330
CHK,2016-07-22,5.14,5.5,5.01,5.39,65448401
CHRW,2016-07-22,71.33,72.28,71.04,72.03,1134718
CHTR,2016-07-22,241.36,244.44,239,243.47,1648868
CINF,2016-07-22,74.26,74.9,74.06,74.9,426748
CI,2016-07-22,141.65,146.74,139.735,146,3964647
CLX,2016-07-22,134.69,135.28,134.5,135.19,640664
CL,2016-07-22,74.12,74.62,73.945,74.61,3407185
CMA,2016-07-22,45.16,45.655,44.88,45.46,1329577
CMCSA,2016-07-22,33.75,33.88,33.5237,33.73,15377778
CME,2016-07-22,101.3,102.12,100.26,101.79,873853
CMG,2016-07-22,414.65,444.13,412.19,442.48,4167945
CMI,2016-07-22,118.32,118.44,117.436,118.21,1058932
CMS,2016-07-22,45.13,45.61,45.05,45.54,1600257
CNC,2016-07-22,73.64,75.57,73.42,75.39,1747267
CNP,2016-07-22,24.22,24.71,24.21,24.69,4146062
COF,2016-07-22,66.5,67.33,65,67.03,8632888
COG,2016-07-22,24.41,24.69,23.94,24.38,6299662
COL,2016-07-22,85.42,85.46,84.56,85.19,1367604
COO,2016-07-22,175.89,177.98,175.32,177.56,222121
COP,2016-07-22,41.11,41.29,40.62,40.76,7306131
COST,2016-07-22,167.68,167.6999,166.96,167.47,1335064
COTY,2016-07-22,26.61,26.78,26.33,26.6,598574
CPB,2016-07-22,63.33,63.635,62.99,63.38,1449966
CRM,2016-07-22,81.99,82.67,81.23,82.55,2578699
CSCO,2016-07-22,30.7,30.87,30.54,30.71,19399558
CSRA,2016-07-22,25.21,25.61,25.08,25.56,931787
CSX,2016-07-22,28.41,28.51,28.28,28.48,4184249
CTAS,2016-07-22,107.38,108.09,107.19,107.95,697791
CTL,2016-07-22,30.75,31.04,30.62,30.9,2287295
CTSH,2016-07-22,58.59,58.59,57.53,58.36,3820408
CTXS,2016-07-22,85.42,87.1,84.9,87.08,1223786
CVS,2016-07-22,97.08,97.14,96.2,96.55,2955734
CVX,2016-07-22,105.68,106,105.2,105.66,5255366
CXO,2016-07-22,121.65,123.1,121.46,122.84,1160178
C,2016-07-22,44.1,44.3601,43.83,44.3,12764241
DAL,2016-07-22,39.07,39.19,38.43,38.96,9579252
DE,2016-07-22,82.2,82.2,79.84,80.12,4753522
DFS,2016-07-22,56.23,56.76,56.0239,56.59,2561250
DGX,2016-07-22,84.22,85.16,83.8,85,1129807
DG,2016-07-22,93.99,95.25,93.99,95.15,1498524
DHI,2016-07-22,34.04,34.46,33.46,33.96,6411935
DHR,2016-07-22,81.4,81.4631,80.66,81.24,3100062
DISCA,2016-07-22,25.27,25.61,25.27,25.51,1319454
DISCK,2016-07-22,24.54,24.87,24.48,24.78,1589089
DISH,2016-07-22,53.22,54.29,52.97,53.48,2442469
DIS,2016-07-22,98.39,98.42,97.47,97.71,5381662
DLR,2016-07-22,102.28,106.45,102.06,105.65,2431568
DLTR,2016-07-22,95.06,96.14,94.67,96.13,1687962
DOV,2016-07-22,71.82,71.86,70.25,71.27,1667000
DPS,2016-07-22,97.68,98.42,97.57,98.34,671374
DRE,2016-07-22,27.43,27.68,27.43,27.54,3491991
DRI,2016-07-22,62.11,62.85,62,62.56,1794544
DTE,2016-07-22,98.29,99.7,98.175,99.41,956462
DUK,2016-07-22,85.25,86.57,85,86.5,2226854
DVA,2016-07-22,77.71,78.3299,77.4,77.91,3519291
DVN,2016-07-22,37.6,37.93,37.22,37.75,4792544
D,2016-07-22,77.61,78.6021,77.49,78.51,1580478
EA,2016-07-22,75.88,76.68,74.952,76.33,5822244
EBAY,2016-07-22,29.81,30.56,29.75,30.49,20272025
ECL,2016-07-22,119.74,120.3881,119.412,120.02,573009
ED,2016-07-22,79.79,81.265,79.79,81.18,1866473
EFX,2016-07-22,135.41,136,134.635,135.78,434480
EIX,2016-07-22,76.77,77.66,76.47,77.64,1379859
EL,2016-07-22,93.06,93.343,92.87,93.23,716133
EMN,2016-07-22,71.94,72.5,71.53,71.93,1075538
EMR,2016-07-22,55.41,55.86,55.07,55.81,3575865
EOG,2016-07-22,82.05,82.2,80.19,80.98,2620092
EQIX,2016-07-22,373.5,378.98,372.87,376.86,597361
EQR,2016-07-22,69.96,70.58,69.64,70.32,2021338
EQT,2016-07-22,75.33,75.62,74.35,75.06,833980
ESRX,2016-07-22,79.02,79.235,78.56,78.86,2783693
ESS,2016-07-22,226.51,228.08,226.51,226.99,402679
ES,2016-07-22,58.05,59.03,58.05,58.88,1215977
ETFC,2016-07-22,25.75,26.09,25.455,25.81,3270148
ETN,2016-07-22,63.37,63.44,62.63,63.38,1376972
ETR,2016-07-22,80.26,81.73,80.21,81.65,759696
EW,2016-07-22,106.2,106.5,105.28,106.25,856350
EXC,2016-07-22,36.6,37.46,36.59,37.41,5397343
EXPD,2016-07-22,49.72,50.19,49.535,50.16,770951
EXPE,2016-07-22,116.35,117.31,115.781,117.2,1231134
EXR,2016-07-22,92.69,93.93,92.645,93.62,543981
FAST,2016-07-22,41.55,42.21,41.47,42.12,3991708
FBHS,2016-07-22,60.43,60.565,59.47,60.45,1787531
FB,2016-07-22,119.9,121.01,119.31,121,18422410
FCX,2016-07-22,12.78,12.8774,12.53,12.67,23434861
FDX,2016-07-22,158.05,160.82,158.05,160.77,1233193
FE,2016-07-22,35.96,36.585,35.87,36.51,5033971
FFIV,2016-07-22,121.46,123.94,121.18,123.24,893013
FISV,2016-07-22,110.21,110.6,109.88,110.48,522645
FIS,2016-07-22,77.69,78.095,77.69,77.98,1011986
FITB,2016-07-22,18.32,18.445,18.16,18.43,3717378
FLIR,2016-07-22,32.91,33.25,32.75,33.23,809086
FLR,2016-07-22,53.03,53.1751,52.18,52.54,955153
FLS,2016-07-22,47.4,47.725,46.984,47.68,864759
FL,2016-07-22,58.22,59.23,57.77,59.18,1644919
FMC,2016-07-22,47.86,48.52,47.5893,48.13,652802
FOXA,2016-07-22,27.24,27.3,27.03,27.11,6601899
FOX,2016-07-22,27.9,27.9,27.62,27.77,2529656
FRT,2016-07-22,166.4,167.78,166.33,167.12,343594
FTI,2016-07-22,27.12,27.27,25.96,26.04,5374455
FTV,2016-07-22,50,50.29,49.29,49.4,2450622
F,2016-07-22,13.92,13.93,13.71,13.84,25134104
GD,2016-07-22,142.59,143.89,142.13,143.77,829954
GE,2016-07-22,31.73,32.07,31.69,32.06,57763807
GGP,2016-07-22,31.44,31.8499,31.36,31.67,3108858
GILD,2016-07-22,87.32,87.44,86.32,86.55,7374693
GIS,2016-07-22,71.44,71.64,71.07,71.22,3079245
GLW,2016-07-22,21.46,21.67,21.36,21.65,3034664
GM,2016-07-22,32.1,32.24,31.72,32.16,13305449
GOOGL,2016-07-22,757.32,759.45,752.655,759.28,1046024
GOOG,2016-07-22,741.86,743.24,736.56,742.74,1259823
GPC,2016-07-22,98.68,100.02,98.42,99.9,564395
GPN,2016-07-22,77.6,77.95,77.06,77.81,563407
GPS,2016-07-22,24.24,24.36,23.92,24.34,4524850
GRMN,2016-07-22,45.74,46.1,45.63,46.05,486586
GS,2016-07-22,160.29,160.73,159.86,160.41,1811695
GT,2016-07-22,26.95,27.11,26.7,27.05,1617216
GWW,2016-07-22,215,218.13,214.79,217.84,898991
HAL,2016-07-22,43.83,43.91,42.82,43.83,8900243
HAS,2016-07-22,80.84,81.04,80.28,80.4,1078467
HBAN,2016-07-22,9.1,9.3,9.1,9.28,6191956
HBI,2016-07-22,26.83,26.93,26.545,26.87,1847435
HCA,2016-07-22,81.02,81.2,79.3,80.35,1451114
HCN,2016-07-22,78,79.14,77.912,78.75,1251711
HCP,2016-07-22,38.46,39,38.38,38.9,2622250
HD,2016-07-22,136.41,136.64,135.96,136.52,2627239
HES,2016-07-22,55.26,55.43,53.66,54.12,2773378
HIG,2016-07-22,43.56,44.78,43.56,44.77,3297793
HII,2016-07-22,168.32,169.439,167.26,169.13,223423
HOG,2016-07-22,50.32,50.46,49.69,50.12,1857263
HOLX,2016-07-22,36.4,36.57,36.195,36.52,2252852
HON,2016-07-22,113.65,116,112.7,115.61,9167374
HPE,2016-07-22,19.82,20.05,19.74,20.05,8366480
HPQ,2016-07-22,14.01,14.14,13.905,14.11,10287343
HP,2016-07-22,64.51,64.96,63.37,64.87,1981333
HRB,2016-07-22,23.68,23.96,23.67,23.91,1166026
HRL,2016-07-22,36.81,37.04,36.75,36.88,1411441
HRS,2016-07-22,85.94,86.66,85.84,86.56,391214
HSIC,2016-07-22,90.22,90.495,89.645,90.33,372552
HST,2016-07-22,17.53,17.99,17.45,17.91,17487425
HSY,2016-07-22,109.5,110.22,109.38,109.95,961548
HUM,2016-07-22,171.34,178.2,171.34,176.05,5476568
IBM,2016-07-22,160.78,162.17,160.479,162.07,2520077
ICE,2016-07-22,52.726,52.732,52.5171,52.634,1402055
IDXX,2016-07-22,94.55,94.565,93.33,94.44,265983
IFF,2016-07-22,133.06,134.43,132.65,134.03,252506
ILMN,2016-07-22,151.96,151.96,149.67,150.76,541670
INCY,2016-07-22,88.47,88.99,86.37,86.41,642725
INFO,2016-07-22,36.36,36.4,35.25,35.65,3663429
INTC,2016-07-22,34.38,34.7,34.26,34.66,33033653
INTU,2016-07-22,113.59,114.335,112.99,114.06,717718
IPG,2016-07-22,22.82,23.385,22.735,23.13,8509209
IP,2016-07-22,44.94,45.2199,44.75,45.12,1591471
IQV,2016-07-22,72.99,74.24,72.77,74.03,923655
IRM,2016-07-22,40.33,41.18,40.25,41.06,1135341
IR,2016-07-22,66.78,67.76,66.57,67.72,1153265
ISRG,2016-07-22,229.4764,229.9398,226.8841,229.7898,1389336
ITW,2016-07-22,114.03,114.66,113.73,114.58,1420028
IT,2016-07-22,98.72,99.7,98.3,99.5,174249
IVZ,2016-07-22,28.11,28.485,28.04,28.45,3587456
JBHT,2016-07-22,81.64,83.47,81.525,83.35,891919
JCI,2016-07-22,46.6178,47.9581,46.4293,47.9162,5151217
JEC,2016-07-22,53.26,53.34,52.89,53.08,750676
JNJ,2016-07-22,125.12,125.35,124.645,125.03,5839195
JNPR,2016-07-22,23.51,23.92,23.34,23.77,2121018
JPM,2016-07-22,63.9,64.09,63.6,64.04,8195688
JWN,2016-07-22,41.23,41.42,40.68,40.86,2357502
KEY,2016-07-22,11.72,11.83,11.62,11.81,11517901
KHC,2016-07-22,88.02,88.49,87.815,88.16,2022941
KIM,2016-07-22,31.43,31.68,31.29,31.47,2106786
KLAC,2016-07-22,75.72,76.2,75.63,76.06,445515
KMB,2016-07-22,133.8,134.65,133.57,134.63,1768082
KMI,2016-07-22,21.03,21.37,20.85,21.22,24263354
KMX,2016-07-22,57.56,58.26,57.01,57.95,1445453
KORS,2016-07-22,51.22,51.6,50.45,51.44,1903073
KO,2016-07-22,45.5,45.8375,45.46,45.83,8836148
KR,2016-07-22,36.13,36.2,35.8,35.98,3295681
KSS,2016-07-22,39.51,39.73,39.09,39.47,1501499
KSU,2016-07-22,97.5,98.15,96.99,97.84,806318
K,2016-07-22,82.77,82.87,82.26,82.86,1555883
LB,2016-07-22,70.47,71.77,70.41,71.66,1905953
LEG,2016-07-22,53.04,53.49,52.815,53.47,497200
LEN,2016-07-22,47.9314,48.1372,47.1372,47.7353,1455663
LH,2016-07-22,138.17,138.98,138.11,138.82,513195
LKQ,2016-07-22,33.03,33.385,32.99,33.34,1079114
LLL,2016-07-22,147.37,148.2,146.41,148.05,288247
LLY,2016-07-22,80.4,81.71,80.28,81.59,4316534
LMT,2016-07-22,254.6,257.49,253.05,257.31,1864603
LNC,2016-07-22,43.45,43.505,42.955,43.45,1280658
LNT,2016-07-22,39.71,40.45,39.52,40.35,859977
LOW,2016-07-22,80.46,80.77,80.21,80.65,3385357
LRCX,2016-07-22,89.69,90.34,88.99,90.05,1280295
LUK,2016-07-22,18.07,18.2,18.03,18.16,637807
LUV,2016-07-22,37.91,38.05,37.01,37.83,18313194
LYB,2016-07-22,79.09,79.38,78.13,78.16,3137335
L,2016-07-22,41.17,41.315,41.0415,41.3,500703
MAA,2016-07-22,105.74,107.6,105.74,106.75,323755
MAC,2016-07-22,89.19,89.53,88.785,88.96,698528
MAR,2016-07-22,70.3,71.12,70.05,70.99,1838234
MAS,2016-07-22,33.35,34.035,33.1,33.79,7716760
MAT,2016-07-22,32.7,33,32.565,32.76,3508980
MA,2016-07-22,92.66,93.66,92.11,93.66,4348184
MCD,2016-07-22,127.29,128.6,127.29,128.26,4304163
MCHP,2016-07-22,53.91,54.215,53.33,54.17,1615869
MCK,2016-07-22,196.78,196.96,195.8201,196.57,869619
MCO,2016-07-22,103.97,105.5,101.71,105.29,1343208
MDLZ,2016-07-22,45.41,45.48,45.085,45.13,4097378
MDT,2016-07-22,87.83,87.83,86.25,87.1,8867052
MET,2016-07-22,43.35,43.46,43,43.26,5676986
MGM,2016-07-22,23.17,23.24,22.87,23.19,4713818
MHK,2016-07-22,199.5,203.18,198.53,203.07,560372
MKC,2016-07-22,103.85,104.56,103.66,104.26,506186
MLM,2016-07-22,195.94,198.77,195.94,198.25,399130
MMC,2016-07-22,66.19,66.55,66.05,66.48,1602593
MMM,2016-07-22,180.42,180.53,179.36,180.44,1205590
MNST,2016-07-22,53.1033,53.6366,52.9116,53.5266,1546932
MON,2016-07-22,106.54,106.7211,105.56,105.68,1823419
MOS,2016-07-22,28.74,28.97,28.24,28.28,3892550
MO,2016-07-22,68.94,69.03,68.71,68.86,5772938
MPC,2016-07-22,37.26,37.84,36.76,37.82,4291826
MRK,2016-07-22,58.99,59.08,58.55,58.82,6269481
MRO,2016-07-22,14.49,14.52,14.03,14.11,19805424
MSFT,2016-07-22,56.08,56.6275,55.78,56.57,32157167
MSI,2016-07-22,67.51,68.355,67.47,68.25,816117
MS,2016-07-22,28.77,29.07,28.73,28.92,12996662
MTB,2016-07-22,113.09,114.93,112.63,114.48,1024965
MTD,2016-07-22,384.57,388.35,381.97,387.08,76372
MU,2016-07-22,13.21,13.23,13.015,13.13,18755858
MYL,2016-07-22,47.04,47.06,46.093,46.59,2236395
M,2016-07-22,35.5,35.65,34.88,35.28,3513669
NAVI,2016-07-22,14.32,14.43,14.23,14.4,2451522
NBL,2016-07-22,35.45,35.45,34.77,35.03,2636017
NCLH,2016-07-22,41.26,41.42,40.93,41.11,1686320
NDAQ,2016-07-22,67.32,67.93,67.22,67.79,534450
NEE,2016-07-22,128.01,130.149,127.75,129.81,1688510
NEM,2016-07-22,40.36,41.485,40.23,41.27,6333104
NFLX,2016-07-22,86.48,86.5,85.11,85.89,11363917
NFX,2016-07-22,44.52,44.94,43.91,44.43,1879564
NI,2016-07-22,25.89,26.29,25.85,26.26,1807592
NKE,2016-07-22,56.82,56.96,56.425,56.73,8614746
NLSN,2016-07-22,55.34,55.86,55.11,55.81,2052154
NOC,2016-07-22,217.65,219.94,217,219.6,814189
NOV,2016-07-22,32.93,33.06,32.17,32.25,3315803
NRG,2016-07-22,14.62,14.89,14.52,14.79,3523385
NSC,2016-07-22,91.34,92.1,90.79,92.01,1047073
NTAP,2016-07-22,26.09,26.49,25.77,26.47,2688539
NTRS,2016-07-22,67.02,67.19,66.6,67.08,924510
NUE,2016-07-22,52.19,52.96,52.12,52.72,2618365
NVDA,2016-07-22,53.41,54.67,53.02,54.67,7894165
NWL,2016-07-22,48.74,49.08,48.675,48.98,2674057
NWSA,2016-07-22,12.45,12.62,12.41,12.62,2134120
NWS,2016-07-22,12.95,13.09,12.95,13.03,994456
OKE,2016-07-22,46.64,46.99,45.57,46.05,1886216
OMC,2016-07-22,82,83.01,80.47,82.67,2077419
ORCL,2016-07-22,41.12,41.21,40.945,41.08,10426334
ORLY,2016-07-22,272.6,274.26,270.96,273.97,425701
OXY,2016-07-22,75.67,76.01,75.13,75.38,2411371
O,2016-07-22,69.99,70.8399,69.9,70.41,1546055
PAYX,2016-07-22,60.67,60.935,60.29,60.74,1457777
PBCT,2016-07-22,15.24,15.45,15.15,15.42,5983627
PCAR,2016-07-22,54.98,55.05,54.09,55,1655443
PCG,2016-07-22,64.19,65.02,63.84,65.02,2921903
PCLN,2016-07-22,1336.23,1336.7,1323.07,1327.4,405747
PDCO,2016-07-22,49.42,49.825,49.3,49.51,444712
PEG,2016-07-22,45.84,46.675,45.84,46.6,2205802
PEP,2016-07-22,108.78,109.41,108.78,109.19,2693784
PFE,2016-07-22,36.8,36.84,36.68,36.74,13481509
PFG,2016-07-22,44.41,44.98,44.25,44.67,730043
PGR,2016-07-22,32.74,33.08,32.73,33.07,1503738
PG,2016-07-22,85.5,85.98,85.45,85.72,6165618
PHM,2016-07-22,21.79,22.05,21.4,21.85,9533226
PH,2016-07-22,112.03,113.28,111.36,113.14,678400
PKG,2016-07-22,73.82,74.53,73.405,74.34,752580
PKI,2016-07-22,55.19,55.54,54.94,55.33,278611
PLD,2016-07-22,51.72,52.67,51.72,52.57,3328380
PM,2016-07-22,99.32,99.91,99.24,99.84,3843551
PNC,2016-07-22,82.59,83.08,82.238,82.83,2069456
PNR,2016-07-22,61.79,62.76,61.41,62.61,2630611
PNW,2016-07-22,79.58,80.74,79.41,80.59,576117
PPG,2016-07-22,108.59,108.59,107.305,107.65,1708845
PPL,2016-07-22,37.15,37.74,37.12,37.7,4067566
PRGO,2016-07-22,92.66,93.35,91.42,92.46,2237730
PRU,2016-07-22,75.75,75.86,75.131,75.76,1183893
PSA,2016-07-22,251.77,255.21,251.125,253.74,636839
PSX,2016-07-22,75.12,75.4,74.61,75.39,1688333
PVH,2016-07-22,99.17,100.53,97.8,99.8,758981
PWR,2016-07-22,25.33,25.42,25.15,25.4,1190975
PXD,2016-07-22,152.69,153.59,151.45,153.4,1794179
PX,2016-07-22,117.65,118.09,117.28,117.7,571987
PYPL,2016-07-22,37.3,37.59,36.43,37.42,36397318
QCOM,2016-07-22,60.21,61.18,59.83,61.15,12505660
QRVO,2016-07-22,59.4,61,58.4701,60.56,2098657
RCL,2016-07-22,72.71,73.02,71.74,72.98,1897740
REGN,2016-07-22,391.4,392.6,387.43,391.34,477812
REG,2016-07-22,81.91,82.95,81.91,82.57,619147
RE,2016-07-22,179.11,181.35,179.02,181.26,188247
RF,2016-07-22,8.94,9.09,8.91,9.03,19156862
RHI,2016-07-22,40.98,41.2,40.63,40.98,516676
RHT,2016-07-22,72.22,73.71,72.22,73.47,1417008
RJF,2016-07-22,53.92,54.02,53.41,53.86,1241959
RL,2016-07-22,98.74,99.12,97.35,98.89,530005
RMD,2016-07-22,65.86,66.11,65.56,65.93,983838
ROK,2016-07-22,118.18,118.57,117.38,118.53,571981
ROP,2016-07-22,171.66,173.37,170.7,173.31,601969
ROST,2016-07-22,59.6,60.19,59.13,59.97,1976735
RRC,2016-07-22,41.21,42.015,40.68,41.13,3339873
RSG,2016-07-22,52.09,52.42,52.03,52.39,792381
RTN,2016-07-22,134.59,135.689,134.59,135.6,1974250
SBAC,2016-07-22,112.44,113.27,111.98,113.17,864080
SBUX,2016-07-22,57.6,58.24,57.2,57.9,23899275
SCG,2016-07-22,74.14,75.2,74.06,74.93,696439
SCHW,2016-07-22,28,28.2,27.86,28.18,6419459
SEE,2016-07-22,48.8,49.24,48.61,48.69,1174085
SHW,2016-07-22,291.54,295.38,291.54,293.58,1168173
SIG,2016-07-22,87.82,89.729,87.3601,89.53,1572215
SJM,2016-07-22,152.67,153.35,152.51,152.97,588546
SLB,2016-07-22,80.02,81.61,78.87,81.61,10027496
SLG,2016-07-22,113.02,115.8,113.02,114.82,1049015
SNA,2016-07-22,156.83,159.69,156.3863,158.28,454413
SNI,2016-07-22,66.82,67.37,66.34,66.87,485907
SNPS,2016-07-22,54.56,54.92,54.17,54.81,395454
SO,2016-07-22,53.85,54.64,53.78,54.54,5064723
SPGI,2016-07-22,116.92,117.34,113.06,117.31,704021
SPG,2016-07-22,223.89,226.13,223.535,225.3,967340
SRCL,2016-07-22,106.57,107.39,106.04,107.25,763962
SRE,2016-07-22,113,113.92,112.93,113.78,640509
STI,2016-07-22,42.25,42.69,41.79,42.4,5897092
STT,2016-07-22,57.43,58.27,57.3,58.24,2307910
STX,2016-07-22,31.38,31.76,31.06,31.58,4602621
STZ,2016-07-22,165.58,168.13,165.49,167.66,835343
SWKS,2016-07-22,66.74,67.15,62.4001,64.81,12772246
SWK,2016-07-22,119.4,121.0986,118.17,120.49,2226129
SYF,2016-07-22,28.61,28.89,27.95,28.4,11843972
SYK,2016-07-22,118.25,118.94,115.78,117.03,4691917
SYMC,2016-07-22,20.37,20.51,20.055,20.49,9802256
SYY,2016-07-22,51.85,52.1,51.75,52.09,2517255
TAP,2016-07-22,100.43,102.24,100.38,101.67,1647298
TDG,2016-07-22,271.2,274.4699,269.64,274.16,268723
TEL,2016-07-22,61.51,61.649,61.03,61.27,1584085
TGT,2016-07-22,74.5,74.995,74.17,74.92,2514501
TIF,2016-07-22,62,62.22,61.28,62,1092318
TJX,2016-07-22,79.42,79.97,79.09,79.83,1964460
TMK,2016-07-22,62.2,62.26,61.86,62.25,491377
TMO,2016-07-22,156.82,157.37,156.02,156.89,901937
TPR,2016-07-22,42.59,43.02,42.3299,42.93,1841113
TRIP,2016-07-22,69.14,70.23,68.49,70.09,1254142
TROW,2016-07-22,74.17,74.2,73.61,74.12,977014
TRV,2016-07-22,116.72,117.61,115.87,117.15,1068025
TSCO,2016-07-22,90.12,91.82,89.57,91.52,1753966
TSN,2016-07-22,71.27,72.61,71.17,72.39,2838397
TSS,2016-07-22,55.09,55.56,54.81,55.56,733327
TWX,2016-07-22,78.14,78.48,77.73,78.36,2786028
TXN,2016-07-22,65.13,65.67,64.74,65.49,5555904
TXT,2016-07-22,39.45,40,38.95,39.82,2582941
T,2016-07-22,42.53,43.44,42.5,43.11,30724325
UAA,2016-07-22,42.48,42.94,42.11,42.85,4005694
UAL,2016-07-22,47.25,47.69,46.555,47.57,4903777
UA,2016-07-22,37.02,37.67,36.8,37.48,564229
UDR,2016-07-22,36.84,37.31,36.84,37.16,1546519
UHS,2016-07-22,137.46,138.77,136.075,138.23,515238
ULTA,2016-07-22,255.03,258.7799,254.9,258.6,379165
UNH,2016-07-22,143.69,144.049,142.92,143.69,2697500
UNM,2016-07-22,32.32,32.43,32.05,32.41,963423
UNP,2016-07-22,90.87,93.02,90.29,92.85,4208536
UPS,2016-07-22,109.77,110.47,109.57,110.36,2012423
URI,2016-07-22,76.89,78.58,75.51,78.22,3599976
USB,2016-07-22,41.98,42.245,41.83,42.19,5021510
UTX,2016-07-22,104.77,105.2,104.5,105.13,3513913
VAR,2016-07-22,86.85,87.23,86.04,87.04,650997
VFC,2016-07-22,63.29,63.9,61.175,62.37,4887940
VIAB,2016-07-22,45.85,45.95,44.93,45.57,1734565
VLO,2016-07-22,50.06,50.28,49.33,49.88,6151302
VMC,2016-07-22,125.71,126.68,125.4878,126.4,548729
VNO,2016-07-22,101.82,104.48,101.66,103.83,1131210
VRSK,2016-07-22,85.15,85.89,84.84,85.75,524250
VRSN,2016-07-22,82.95,83.6,82.881,83.47,828804
VRTX,2016-07-22,93.63,94.29,92.698,93.89,1235510
VTR,2016-07-22,73.16,74.27,73.16,73.88,1296613
VZ,2016-07-22,55.44,56.2,55.39,56.1,10973194
V,2016-07-22,79.98,80.08,78.33,79.91,12532423
WAT,2016-07-22,149.46,150.195,149.15,149.4,324504
WBA,2016-07-22,82.33,82.41,81.23,81.35,3159763
WDC,2016-07-22,51.86,52.42,50.93,52.4,3323266
WEC,2016-07-22,64.75,65.52,64.67,65.39,1529388
WFC,2016-07-22,48.32,48.36,48.1,48.32,13588537
WHR,2016-07-22,187,188.27,181.7669,187.61,1331823
WLTW,2016-07-22,123.22,124.06,122.595,123.94,373797
WMB,2016-07-22,24.66,24.88,24.24,24.52,6445431
WMT,2016-07-22,73.76,73.91,73.42,73.55,4316633
WM,2016-07-22,67.28,67.5,67.04,67.2,2397579
WRK,2016-07-22,43.3,43.34,42.98,43.13,827903
WU,2016-07-22,20.13,20.27,20.06,20.26,1958989
WYNN,2016-07-22,94.5,95.91,93.49,95.77,1510190
WYN,2016-07-22,76.5,77.38,76.3,77.22,1143644
WY,2016-07-22,32.32,32.5,32.17,32.43,2396711
XEC,2016-07-22,117.71,118.74,116.68,118.38,628355
XEL,2016-07-22,43.84,44.41,43.72,44.32,3188523
XLNX,2016-07-22,47.87,48.36,47.53,48.35,1231038
XL,2016-07-22,32.68,32.89,32.57,32.82,1727099
XOM,2016-07-22,94.11,94.294,93.72,94.01,7139681
XRAY,2016-07-22,62.71,62.83,62.32,62.73,886465
XRX,2016-07-22,39.16,39.28,38.8,39.16,561139
XYL,2016-07-22,46.71,47.065,46.62,46.96,763091
YUM,2016-07-22,88.03,90.35,88.025,90.1,4078874
ZBH,2016-07-22,124.79,124.92,122.68,124.48,1532798
ZION,2016-07-22,26.15,26.41,25.78,26.31,2928215
ZTS,2016-07-22,50.17,50.36,49.87,50.26,1308113
AAL,2016-07-25,36.35,36.3989,35.52,35.8,9526661
AAPL,2016-07-25,98.25,98.84,96.92,97.34,40382921
AAP,2016-07-25,165.99,166.7699,165.38,166.67,502959
ABBV,2016-07-25,63.91,64.5,63.71,64.32,7241174
ABC,2016-07-25,85.9,85.93,85.01,85.41,1858653
ABT,2016-07-25,43.08,43.44,43.065,43.41,11525920
ACN,2016-07-25,112.78,113.11,112.06,113.07,1834053
ADBE,2016-07-25,97.75,97.75,96.88,97.32,1815063
ADI,2016-07-25,60.49,60.59,60.2,60.53,1195634
ADM,2016-07-25,43.61,43.79,43.5,43.6,1716399
ADP,2016-07-25,95.16,95.36,94.8704,95.29,1247870
ADSK,2016-07-25,58.75,58.99,58.11,58.22,870299
ADS,2016-07-25,231.19,233.35,229.39,230.38,635639
AEE,2016-07-25,52.83,52.94,52.42,52.7,773849
AEP,2016-07-25,70.08,70.16,69.45,69.77,1966570
AES,2016-07-25,12.64,12.72,12.605,12.67,3189091
AET,2016-07-25,120.23,120.44,117.68,117.84,2726464
AFL,2016-07-25,73.61,73.61,73.13,73.25,1024769
AGN,2016-07-25,250,250.31,246.07,247.85,2163405
AIG,2016-07-25,54.62,54.74,54.39,54.66,3396495
AIV,2016-07-25,45.21,45.34,44.82,44.84,833828
AIZ,2016-07-25,87.74,88.17,87.43,87.6,327008
AJG,2016-07-25,49.06,49.53,49.02,49.52,1199834
AKAM,2016-07-25,57.83,58.33,57.565,57.9,1676791
ALB,2016-07-25,85,86.23,84.78,86.2,1229767
ALGN,2016-07-25,84.63,84.67,83.77,84.17,355868
ALK,2016-07-25,65.65,66.15,65.01,65.4,1580948
ALLE,2016-07-25,71.69,71.98,71.46,71.87,390052
ALL,2016-07-25,69.16,69.295,69,69.22,1011698
ALXN,2016-07-25,125.71,127.93,125.34,127.46,1382218
AMAT,2016-07-25,26.44,26.579,26.25,26.49,6859553
AMD,2016-07-25,5.93,6.95,5.92,6.7,118328614
AME,2016-07-25,47.2,47.32,46.71,46.86,1562965
AMGN,2016-07-25,165.7,166.95,164.0701,166.56,2704894
AMG,2016-07-25,145.45,145.73,143.91,144.4,420643
AMP,2016-07-25,96.45,96.98,95.96,96.3,1176488
AMT,2016-07-25,117.9,118.11,116.176,116.87,1467200
AMZN,2016-07-25,746.55,748.5,735.35,739.61,2679290
ANDV,2016-07-25,75.48,75.77,74.43,75.65,1481966
ANSS,2016-07-25,90.17,90.17,89.24,89.99,507610
ANTM,2016-07-25,142.63,142.94,139.77,139.98,2141657
AON,2016-07-25,110.5,110.59,110.16,110.32,597128
AOS,2016-07-25,44.775,44.86,44.36,44.38,1955552
APA,2016-07-25,53.04,53.245,51.646,51.97,2741749
APC,2016-07-25,54.13,54.42,53.1,53.87,4483269
APD,2016-07-25,148.44,148.8,147.78,148.52,621767
APH,2016-07-25,59.06,59.08,58.545,58.65,1213371
ARE,2016-07-25,108.99,109.43,108.48,109.29,692548
ARNC,2016-07-25,31.62,31.65,31.2,31.47,4616439
ATVI,2016-07-25,41.96,42.63,41.6,42.4,9409834
AVB,2016-07-25,185.58,186.45,184.07,185.17,714183
AVGO,2016-07-25,159.64,160.7,159.27,159.78,962660
AVY,2016-07-25,72.62,72.795,71.85,72.26,646910
AWK,2016-07-25,82.96,83.03,82.34,82.83,797337
AXP,2016-07-25,64.2,64.42,64.04,64.33,3060278
AYI,2016-07-25,264.25,264.595,261.78,262.19,182101
AZO,2016-07-25,796.92,798.96,794.595,798.46,128856
A,2016-07-25,46.49,46.52,45.92,46.14,1720649
BAC,2016-07-25,14.31,14.39,14.28,14.37,46420800
BAX,2016-07-25,46.39,46.44,45.87,46.1,2601083
BA,2016-07-25,133.18,133.3016,132.38,132.94,3078599
BBT,2016-07-25,36.8,36.95,36.645,36.79,3333670
BBY,2016-07-25,32.14,32.51,31.97,32.47,3277448
BDX,2016-07-25,173.67,174,171.87,172.78,697155
BEN,2016-07-25,35.1,35.22,34.61,34.66,2656520
BF.B,2016-07-25,49.85,49.995,49.04,49.335,698154
BIIB,2016-07-25,287.84,290.58,285.02,287.35,1977714
BK,2016-07-25,39.21,39.44,38.87,39.05,4447538
BLK,2016-07-25,363,363.78,360.08,361.42,419957
BLL,2016-07-25,35.33,35.55,35.15,35.53,2316066
BMY,2016-07-25,75.7,75.75,75.07,75.56,3988974
BRK.B,2016-07-25,144.87,145,143.6,144.14,2483906
BSX,2016-07-25,23.92,23.98,23.62,23.7,7567593
BWA,2016-07-25,33.08,33.32,32.95,33.26,1390737
BXP,2016-07-25,138.84,139.11,138,139.07,429589
CAG,2016-07-25,47.23,47.4498,47.19,47.37,1542946
CAH,2016-07-25,82.85,82.99,82.04,82.86,1336812
CAT,2016-07-25,79.15,79.185,78.34,78.69,5798090
CA,2016-07-25,34.38,34.52,34.19,34.52,2391354
CBG,2016-07-25,29.01,29.195,28.9365,29.02,3410293
CBOE,2016-07-25,67.99,68.5,67.93,68.42,302580
CBS,2016-07-25,54.91,55.3,54.39,54.42,3308997
CB,2016-07-25,128.43,128.6099,127.54,127.94,1039967
CCI,2016-07-25,98.85,98.87,96.86,97.32,2227871
CCL,2016-07-25,45.91,46.5,45.9,46.31,2964808
CDNS,2016-07-25,26.07,26.235,25.9194,26.13,2470431
CELG,2016-07-25,107.44,108.14,106.73,107.93,3424515
CERN,2016-07-25,61.79,62.1,61.42,62.07,1173071
CFG,2016-07-25,21.74,22.07,21.74,22.03,5910735
CF,2016-07-25,25.16,25.42,24.54,25.33,5723895
CHD,2016-07-25,50.115,50.18,49.88,50.18,686794
CHK,2016-07-25,5.37,5.385,5.005,5.14,54782592
CHRW,2016-07-25,71.76,72.06,71.43,71.5,1061687
CHTR,2016-07-25,243.35,244.51,240.095,240.69,1027005
CINF,2016-07-25,74.65,74.99,74.55,74.94,568738
CI,2016-07-25,146,146,139.85,140.21,3500170
CLX,2016-07-25,134.21,134.54,133.707,134.48,485180
CL,2016-07-25,74.4,74.57,73.99,74.23,1856675
CMA,2016-07-25,45.35,45.57,45.141,45.27,1374684
CMCSA,2016-07-25,33.78,33.85,33.6412,33.735,12056176
CME,2016-07-25,101.39,101.67,100.92,101.56,898061
CMG,2016-07-25,443,443.5,435,441.52,1481416
CMI,2016-07-25,118.04,118.6,117.36,118.19,1108735
CMS,2016-07-25,45.54,45.6694,45.23,45.57,1399154
CNC,2016-07-25,75.27,75.38,74.42,75.26,2063568
CNP,2016-07-25,24.65,24.69,24.37,24.51,3452555
COF,2016-07-25,66.86,67.87,66.751,67.34,4373709
COG,2016-07-25,24.2,24.36,23.5,23.57,7709367
COL,2016-07-25,83.8,85.88,82.16,84.08,1443404
COO,2016-07-25,177.8,177.8,175.48,176.02,269663
COP,2016-07-25,40.43,40.67,39.81,40.24,7482371
COST,2016-07-25,167.17,168.2,166.4,167.97,1732226
COTY,2016-07-25,26.72,26.96,26.53,26.7,469768
CPB,2016-07-25,63.38,63.77,63.3,63.74,1494194
CRM,2016-07-25,82.58,82.68,81.92,82.19,2633130
CSCO,2016-07-25,30.67,30.83,30.63,30.79,15174158
CSRA,2016-07-25,25.59,26.15,25.59,25.91,1171900
CSX,2016-07-25,28.44,28.51,28.2,28.37,5065277
CTAS,2016-07-25,107.61,108.69,107.32,108.22,733278
CTL,2016-07-25,30.85,30.98,30.73,30.88,3124337
CTSH,2016-07-25,58.25,58.4,57.875,58.4,3175457
CTXS,2016-07-25,87.14,88.33,86.52,88.28,1569477
CVS,2016-07-25,95.75,96.22,93.73,94.04,7405196
CVX,2016-07-25,104.86,105.11,102.78,103.07,7783953
CXO,2016-07-25,121.4,121.93,116.76,118.47,1738756
C,2016-07-25,44.31,44.36,43.9133,44.04,14391439
DAL,2016-07-25,39.17,39.26,38.55,38.96,7160532
DE,2016-07-25,79.03,79.1,76.87,77.92,7436304
DFS,2016-07-25,56.63,56.72,56.39,56.63,2436996
DGX,2016-07-25,84.66,84.86,84.13,84.45,794784
DG,2016-07-25,95.32,96.25,95,95.98,2505042
DHI,2016-07-25,33.95,34.17,33.69,33.75,4169972
DHR,2016-07-25,82.14,82.185,80.571,81.29,3919087
DISCA,2016-07-25,25.43,25.73,25.4,25.46,1693628
DISCK,2016-07-25,24.73,24.955,24.62,24.74,1545023
DISH,2016-07-25,53.25,53.7,52.14,52.25,2191525
DIS,2016-07-25,97.9,98.06,97.2535,97.39,4825498
DLR,2016-07-25,105.97,106.55,104.2322,104.96,1133876
DLTR,2016-07-25,95.87,96.45,95.81,96.39,955088
DOV,2016-07-25,71,71.0399,70.29,70.98,794880
DPS,2016-07-25,98.2,98.35,97.2,98.02,897519
DRE,2016-07-25,27.61,27.74,27.45,27.58,1910037
DRI,2016-07-25,62.68,63.205,62.48,63.14,1399430
DTE,2016-07-25,99.12,99.4,98.53,98.82,1223089
DUK,2016-07-25,86.49,86.71,86.03,86.69,2185642
DVA,2016-07-25,77.68,78.07,77.5,77.94,843967
DVN,2016-07-25,37.34,37.44,36,36.08,6405143
D,2016-07-25,78.26,78.62,77.99,78.61,1694097
EA,2016-07-25,76.04,76.91,75.73,76.9,3416547
EBAY,2016-07-25,30.31,30.86,30.27,30.68,17892893
ECL,2016-07-25,120,120.21,119.02,119.79,532450
ED,2016-07-25,81.16,81.27,80.62,81.19,1290049
EFX,2016-07-25,135.8,136.44,135.35,136.43,551552
EIX,2016-07-25,77.62,77.87,77.02,77.38,1008887
EL,2016-07-25,92.98,93.25,92.49,93.17,740987
EMN,2016-07-25,71.71,72.13,71.13,72.11,1008228
EMR,2016-07-25,55.7,55.79,55.42,55.61,2043152
EOG,2016-07-25,80.38,80.56,78.19,78.75,4280286
EQIX,2016-07-25,377.17,378.1,372.61,376.33,271226
EQR,2016-07-25,70.48,70.75,69.84,70.16,1665066
EQT,2016-07-25,74.6,74.66,73.13,73.87,1082982
ESRX,2016-07-25,77.46,78.22,76.9017,77.39,4277778
ESS,2016-07-25,227.43,228.9,225.72,226.4,250827
ES,2016-07-25,58.78,58.985,58.43,58.87,677813
ETFC,2016-07-25,25.69,25.7985,24.95,24.99,4848182
ETN,2016-07-25,63.39,63.47,62.93,63.47,1520526
ETR,2016-07-25,81.47,81.74,80.94,81.46,657236
EW,2016-07-25,106.35,106.66,105.57,106.52,1260316
EXC,2016-07-25,37.33,37.5,37.18,37.5,4605158
EXPD,2016-07-25,50.22,50.22,49.86,49.96,607844
EXPE,2016-07-25,116.85,117.65,115.85,117.61,1480815
EXR,2016-07-25,93.25,93.78,90.74,91.86,1190641
FAST,2016-07-25,41.97,42.19,41.861,41.92,2223111
FBHS,2016-07-25,60.25,60.8,60.1,60.8,947644
FB,2016-07-25,121.39,121.85,117.78,121.63,18487449
FCX,2016-07-25,12.62,12.62,12.17,12.38,29515391
FDX,2016-07-25,160.29,160.81,159.41,160.23,1344154
FE,2016-07-25,36.51,36.6,36.26,36.6,3608449
FFIV,2016-07-25,122.25,124.21,121.1,123.79,603620
FISV,2016-07-25,110.24,110.66,110,110.35,518523
FIS,2016-07-25,78.05,78.05,77.44,77.9,2230707
FITB,2016-07-25,18.38,18.51,18.35,18.42,3740546
FLIR,2016-07-25,32.4,32.7,31.93,32.27,1407950
FLR,2016-07-25,52.27,52.8,52.04,52.73,819602
FLS,2016-07-25,47.24,47.47,46.8,47.36,833601
FL,2016-07-25,59.24,59.51,58.93,59.23,1518159
FMC,2016-07-25,48.12,48.33,47.675,47.95,1088102
FOXA,2016-07-25,27.06,27.15,26.84,26.85,10287196
FOX,2016-07-25,27.71,27.77,27.41,27.45,1617944
FRT,2016-07-25,167.43,167.93,166.02,167.35,373005
FTI,2016-07-25,25.76,25.82,25.18,25.24,3029367
FTV,2016-07-25,49.22,49.45,47.86,48.98,3044828
F,2016-07-25,13.86,13.95,13.76,13.84,26248463
GD,2016-07-25,143.28,143.965,142.53,143.72,1142034
GE,2016-07-25,32.07,32.08,31.38,31.64,45728700
GGP,2016-07-25,31.71,31.91,31.51,31.8,3243355
GILD,2016-07-25,86.57,88.85,86.28,88.55,15718506
GIS,2016-07-25,71.21,71.72,71.15,71.69,2574673
GLW,2016-07-25,21.6,21.72,21.54,21.65,4536719
GM,2016-07-25,32.19,32.36,31.96,32.06,11324935
GOOGL,2016-07-25,757.68,759.8249,754.07,757.52,1073310
GOOG,2016-07-25,740.67,742.61,737.5,739.77,1032432
GPC,2016-07-25,99.71,100.47,99.49,100.47,529416
GPN,2016-07-25,77.66,78.33,77.45,78.32,1075868
GPS,2016-07-25,24.91,25.3,24.79,25.13,10516558
GRMN,2016-07-25,46.09,46.14,45.7,45.92,964503
GS,2016-07-25,159.64,161.33,159.61,160.51,1956099
GT,2016-07-25,27.04,27.43,26.87,27.01,2317649
GWW,2016-07-25,217.76,219.435,216.75,218.3,503187
HAL,2016-07-25,43.44,43.484,42.39,42.54,8241708
HAS,2016-07-25,80.25,81.25,79.96,81.15,1734074
HBAN,2016-07-25,9.26,9.34,9.24,9.3,7510615
HBI,2016-07-25,26.86,26.94,26.72,26.85,1868966
HCA,2016-07-25,80.23,80.49,79.1,79.7,1778619
HCN,2016-07-25,78.9,79.1,78.2163,78.75,1137524
HCP,2016-07-25,38.9,39.08,38.601,39.08,2803969
HD,2016-07-25,136.55,136.85,136.15,136.5,3352553
HES,2016-07-25,53.5,53.78,52.36,52.81,4099419
HIG,2016-07-25,44.71,44.81,44.22,44.38,1496269
HII,2016-07-25,169.01,169.7199,168.05,168.51,214435
HOG,2016-07-25,50.11,50.36,49.85,49.99,1447992
HOLX,2016-07-25,36.56,36.72,36.43,36.57,2056391
HON,2016-07-25,115.07,116.45,115.07,115.49,5401043
HPE,2016-07-25,20.35,20.49,20.19,20.21,9714931
HPQ,2016-07-25,14.1,14.2,14.09,14.16,6971303
HP,2016-07-25,64.15,64.5,62.89,62.92,1509886
HRB,2016-07-25,23.9,23.93,23.72,23.91,1770337
HRL,2016-07-25,36.84,37.07,36.6,36.81,1354733
HRS,2016-07-25,86.27,86.5,85.29,85.5,693004
HSIC,2016-07-25,90.445,90.7138,89.62,89.915,444368
HST,2016-07-25,17.94,18.17,17.79,17.96,10795541
HSY,2016-07-25,110.32,111.36,110,110.98,1584526
HUM,2016-07-25,175.68,176.06,172.47,173.01,1696268
IBM,2016-07-25,162,162.88,161.75,162.65,2804578
ICE,2016-07-25,52.594,52.712,52.308,52.682,1520320
IDXX,2016-07-25,94.51,94.51,92.9,93.07,429092
IFF,2016-07-25,134.13,135.26,133.85,135.25,336661
ILMN,2016-07-25,150.83,151.26,148.54,150.64,928542
INCY,2016-07-25,86.6,86.89,84.99,86.43,762397
INFO,2016-07-25,35.65,35.85,34.5018,35.04,2168963
INTC,2016-07-25,34.62,34.755,34.57,34.69,20277701
INTU,2016-07-25,113.97,114.04,113.46,113.95,567145
IPG,2016-07-25,23.16,23.23,22.91,23.05,3697824
IP,2016-07-25,45.04,45.131,44.7,45.12,1402729
IQV,2016-07-25,73.89,74.22,73.8588,74.08,1137314
IRM,2016-07-25,41.01,41.14,40.725,41.11,1288688
IR,2016-07-25,67.45,67.94,67.12,67.86,1223847
ISRG,2016-07-25,228.8164,230.3664,228.2031,228.7898,853545
ITW,2016-07-25,114.58,114.83,114.06,114.81,993508
IT,2016-07-25,99.44,99.59,98.89,99.04,180833
IVZ,2016-07-25,28.31,28.545,28.2553,28.41,3370303
JBHT,2016-07-25,82.98,83.29,82.615,82.81,749775
JCI,2016-07-25,47.8953,47.8953,47.1099,47.2984,2359007
JEC,2016-07-25,52.87,53.14,52.66,52.99,414226
JNJ,2016-07-25,125.07,125.13,124.14,124.89,4880569
JNPR,2016-07-25,23.72,24.11,23.65,24.06,3536830
JPM,2016-07-25,63.98,64.17,63.675,63.87,8168252
JWN,2016-07-25,41.08,42.88,40.95,42.74,4274260
KEY,2016-07-25,11.77,11.84,11.64,11.68,14631750
KHC,2016-07-25,88.16,88.43,87.83,88.41,1447370
KIM,2016-07-25,31.5,31.65,31.18,31.34,2675757
KLAC,2016-07-25,76.09,76.49,75.97,76.49,344831
KMB,2016-07-25,133,133.75,131.5,132.59,2448743
KMI,2016-07-25,21.09,21.13,20.83,20.86,14156456
KMX,2016-07-25,57.87,58.22,57.37,57.8,1306566
KORS,2016-07-25,50.95,51.88,50.64,51.68,1823955
KO,2016-07-25,45.81,45.83,45.47,45.57,9134338
KR,2016-07-25,35.73,35.79,35.42,35.79,5385384
KSS,2016-07-25,39.65,40.39,39.52,40.16,2184936
KSU,2016-07-25,97.66,97.83,96.3,96.41,750927
K,2016-07-25,82.8,83.66,82.76,83.51,1553110
LB,2016-07-25,71.85,74.65,71.605,74.12,3585597
LEG,2016-07-25,53.44,53.63,53.08,53.49,500115
LEN,2016-07-25,47.7451,48.2745,47.7002,48.1863,2337580
LH,2016-07-25,138.75,138.8,137.53,137.84,656486
LKQ,2016-07-25,33.24,33.745,33.24,33.62,1373401
LLL,2016-07-25,147.95,147.95,146.63,147.45,148341
LLY,2016-07-25,81.59,82,81,81.98,4180084
LMT,2016-07-25,256.82,257.28,254.72,255.62,1295943
LNC,2016-07-25,43.36,43.4,43.04,43.22,1178765
LNT,2016-07-25,40.29,40.41,40.051,40.4,904386
LOW,2016-07-25,80.86,81.18,80.43,80.99,2865518
LRCX,2016-07-25,90.06,90.7,89.6403,90.64,1295937
LUK,2016-07-25,18.16,18.18,18.04,18.14,788915
LUV,2016-07-25,37.84,38,37.02,37.36,11388965
LYB,2016-07-25,77.99,78.88,77.71,78.87,2258783
L,2016-07-25,41.3,41.33,41.03,41.16,379921
MAA,2016-07-25,106.86,107.42,105.53,106.45,337668
MAC,2016-07-25,89.16,89.39,88.33,88.79,783358
MAR,2016-07-25,70.92,71.35,70.66,71.21,2790276
MAS,2016-07-25,33.82,34.29,33.73,34.23,5565736
MAT,2016-07-25,32.69,32.83,32.35,32.78,2714267
MA,2016-07-25,93.6,93.6,92.54,93,3773470
MCD,2016-07-25,127.95,127.95,126.86,127.4,6210059
MCHP,2016-07-25,53.68,54.53,53.68,54.27,1734129
MCK,2016-07-25,195.89,196.11,194.05,196.01,808349
MCO,2016-07-25,105.35,105.91,105.12,105.7,911167
MDLZ,2016-07-25,45.31,45.83,45.3005,45.76,9321446
MDT,2016-07-25,87.2,87.27,86.39,86.92,3299191
MET,2016-07-25,43.11,43.2,42.78,43.11,4039436
MGM,2016-07-25,23.2,23.41,23.11,23.32,4466262
MHK,2016-07-25,203.45,204.905,201.55,204.8,532150
MKC,2016-07-25,104.27,104.7,103.73,104.36,495720
MLM,2016-07-25,198.23,198.82,196.66,198.69,244069
MMC,2016-07-25,66.53,66.53,66.19,66.24,1705951
MMM,2016-07-25,180.2,180.42,178.92,179.63,1937034
MNST,2016-07-25,53.4466,53.5166,53.0833,53.3566,1217778
MON,2016-07-25,105.8,106.21,105.11,105.26,1449496
MOS,2016-07-25,28.24,28.65,27.98,28.63,4375021
MO,2016-07-25,68.78,68.94,68.44,68.8,3916722
MPC,2016-07-25,37.43,37.47,36.725,36.9,5337212
MRK,2016-07-25,58.63,58.88,57.98,58.56,8037217
MRO,2016-07-25,13.94,14.06,13.5,13.58,17377377
MSFT,2016-07-25,56.47,56.74,56.255,56.73,25610587
MSI,2016-07-25,68.03,68.34,67.86,68.09,567570
MS,2016-07-25,28.82,29.14,28.79,29.13,10622881
MTB,2016-07-25,114.12,114.45,113.09,113.36,812659
MTD,2016-07-25,387.61,387.61,380.35,383.64,67199
MU,2016-07-25,14,14.33,13.88,13.92,51356951
MYL,2016-07-25,46.58,47.336,46.51,47.28,2763552
M,2016-07-25,35.41,36.52,35.36,36.46,6423175
NAVI,2016-07-25,14.38,14.4,14.14,14.17,2822674
NBL,2016-07-25,34.66,34.84,33.99,34.5,2587781
NCLH,2016-07-25,41.23,41.8,41.21,41.69,1533817
NDAQ,2016-07-25,67.8,68.44,67.44,68.44,641111
NEE,2016-07-25,129.3,129.8,128.63,129.49,1275397
NEM,2016-07-25,41.05,41.05,39.66,40.13,5869863
NFLX,2016-07-25,85.73,87.87,85.01,87.66,14135027
NFX,2016-07-25,43.94,44.11,42.02,42.66,3172061
NI,2016-07-25,26.04,26.09,25.9,26.05,2787220
NKE,2016-07-25,56.87,57.15,56.46,57.14,7256291
NLSN,2016-07-25,55.86,55.94,55.14,55.22,2944840
NOC,2016-07-25,219.44,219.44,217.51,219.13,918127
NOV,2016-07-25,32,32.07,31.06,31.27,4000568
NRG,2016-07-25,14.81,15.03,14.66,14.79,2851426
NSC,2016-07-25,92,92.73,90.97,91.96,1278333
NTAP,2016-07-25,26.5,26.58,26.2,26.36,2108267
NTRS,2016-07-25,66.84,67.23,66.74,67.11,834241
NUE,2016-07-25,52.62,52.92,52.06,52.39,2213268
NVDA,2016-07-25,55,55.81,54.76,55.68,7813211
NWL,2016-07-25,48.75,49,48.42,48.97,1879789
NWSA,2016-07-25,12.63,12.67,12.55,12.61,3290427
NWS,2016-07-25,13.05,13.13,12.94,13.06,605876
OKE,2016-07-25,45.53,45.96,44.85,45.43,2445272
OMC,2016-07-25,82.56,83,82.39,82.78,1027971
ORCL,2016-07-25,40.91,41.16,40.89,41.16,8974388
ORLY,2016-07-25,273.31,278.78,271.75,278.74,772741
OXY,2016-07-25,74.9,75.26,74.1,74.51,4181792
O,2016-07-25,70.57,70.75,69.8,70.32,1290547
PAYX,2016-07-25,60.6,60.76,60.46,60.76,1424464
PBCT,2016-07-25,15.44,15.45,15.32,15.38,3679316
PCAR,2016-07-25,54.86,55.91,54.66,55.91,3958761
PCG,2016-07-25,64.96,64.96,64.32,64.93,1762449
PCLN,2016-07-25,1330.45,1330.72,1305.09,1321.67,592944
PDCO,2016-07-25,49.56,49.56,48.97,49.4,564415
PEG,2016-07-25,46.51,46.62,46.11,46.38,1814660
PEP,2016-07-25,109.24,109.28,108.38,109.02,3053106
PFE,2016-07-25,36.8,36.84,36.51,36.78,12175764
PFG,2016-07-25,44.58,44.86,44.5,44.7,681403
PGR,2016-07-25,33.07,33.09,32.89,32.94,1831270
PG,2016-07-25,85.53,85.8,85.15,85.8,5605314
PHM,2016-07-25,22.29,22.4,21.74,21.94,9774458
PH,2016-07-25,112.92,113.15,112.09,112.5,685554
PKG,2016-07-25,74.38,74.59,73.6,74.03,439855
PKI,2016-07-25,55.19,55.58,54.53,54.79,247382
PLD,2016-07-25,52.68,53.05,52.66,52.99,3171330
PM,2016-07-25,99.82,100.14,99.41,99.71,2957713
PNC,2016-07-25,82.61,83.07,82.51,82.76,1819591
PNR,2016-07-25,62.56,62.5958,61.75,62.06,879021
PNW,2016-07-25,80.61,80.849,79.98,80.47,505810
PPG,2016-07-25,107.23,107.345,106.4,106.59,1670791
PPL,2016-07-25,37.65,37.69,37.25,37.53,3406239
PRGO,2016-07-25,92.61,93.19,92.08,92.52,1940731
PRU,2016-07-25,75.52,75.76,75.06,75.54,1366628
PSA,2016-07-25,254.44,255.17,249.9,251.96,417470
PSX,2016-07-25,75.03,75.12,73.97,74.47,3318175
PVH,2016-07-25,99.61,100.77,99.06,100.6,595332
PWR,2016-07-25,25.3,25.47,25.135,25.42,1326142
PXD,2016-07-25,152,152.2,148.16,148.83,2019781
PX,2016-07-25,117.57,117.8,117.09,117.74,587797
PYPL,2016-07-25,37.7,38.18,37.62,37.78,16904133
QCOM,2016-07-25,60.96,60.97,60.15,60.73,9166238
QRVO,2016-07-25,60.77,61.13,60.34,60.62,1196205
RCL,2016-07-25,72.83,73.52,72.65,73.04,1314928
REGN,2016-07-25,391.03,395.12,387.55,394.9,386898
REG,2016-07-25,82.63,83.07,82.28,82.48,769670
RE,2016-07-25,180.6,181.87,180.55,181.44,248140
RF,2016-07-25,9.01,9.05,8.95,8.97,11725219
RHI,2016-07-25,40.9,41.44,40.74,40.95,715871
RHT,2016-07-25,73.46,73.99,73.1,73.54,1506969
RJF,2016-07-25,53.89,54.19,53.7,54.03,541662
RL,2016-07-25,98.92,99.95,98.29,99.76,591999
RMD,2016-07-25,65.77,65.93,65.21,65.51,741880
ROK,2016-07-25,118.19,118.85,117.41,118.18,904853
ROP,2016-07-25,165,166.865,159.28,163.33,4247704
ROST,2016-07-25,59.92,61.26,59.83,61.13,2774993
RRC,2016-07-25,40.83,41.255,40.38,41.02,2920852
RSG,2016-07-25,52.35,52.43,52.08,52.42,649238
RTN,2016-07-25,135.54,135.95,134.595,135.56,1068736
SBAC,2016-07-25,112.78,113.42,112.5,112.85,482726
SBUX,2016-07-25,57.72,58.09,57.5,57.95,10486019
SCG,2016-07-25,74.89,74.999,74.17,74.46,609415
SCHW,2016-07-25,28.18,28.405,28.02,28.26,7094810
SEE,2016-07-25,48.7,48.98,48.3,48.55,1156344
SHW,2016-07-25,294.48,295.32,293.29,295.19,684659
SIG,2016-07-25,89.54,89.79,88.78,88.86,910626
SJM,2016-07-25,153.15,154.72,153.15,154.72,980679
SLB,2016-07-25,81.3,81.5,80.1,80.71,11223374
SLG,2016-07-25,115.13,116.33,115,115.66,597918
SNA,2016-07-25,157.97,158.25,157.79,158.15,444080
SNI,2016-07-25,66.94,67,65.95,66.01,605603
SNPS,2016-07-25,54.9,55,54.54,54.62,777268
SO,2016-07-25,54.5,54.6,54.21,54.54,3925331
SPGI,2016-07-25,117.26,117.53,116.36,117.16,599670
SPG,2016-07-25,225.85,226.42,224.08,224.48,800353
SRCL,2016-07-25,107.36,107.56,106.105,106.41,970589
SRE,2016-07-25,113.35,113.5,112.42,112.9,460457
STI,2016-07-25,42.22,42.425,42.02,42.3,3530820
STT,2016-07-25,58.04,58.17,57.5,57.79,1636311
STX,2016-07-25,31.62,31.83,31.3,31.44,4319300
STZ,2016-07-25,167.66,167.87,165.77,166.32,527914
SWKS,2016-07-25,64.99,65.52,64.68,64.94,4223741
SWK,2016-07-25,120.6,121.73,119.54,121.49,1291793
SYF,2016-07-25,28.31,28.39,27.96,28.09,7299950
SYK,2016-07-25,116.82,117.45,114.96,115.93,2027484
SYMC,2016-07-25,20.42,20.48,20.29,20.35,5047801
SYY,2016-07-25,52.14,52.26,51.971,52.13,2577820
TAP,2016-07-25,101.87,101.92,100.84,101.17,1398681
TDG,2016-07-25,273.09,274.16,271.94,273.86,209913
TEL,2016-07-25,61.29,61.62,61.17,61.33,1465388
TGT,2016-07-25,74.94,76.33,74.87,76.3,4207990
TIF,2016-07-25,61.95,62.28,61.83,62,1219701
TJX,2016-07-25,80.05,80.93,79.91,80.76,3011036
TMK,2016-07-25,62.2,62.23,61.72,61.84,514507
TMO,2016-07-25,157,157.56,156.29,156.98,1119420
TPR,2016-07-25,42.95,43.34,42.87,43.26,2348609
TRIP,2016-07-25,70.02,70.31,69.45,70.06,1099133
TROW,2016-07-25,74.14,74.34,73.3,73.69,1719732
TRV,2016-07-25,117,117.53,116.47,117.45,1265545
TSCO,2016-07-25,91.41,91.98,91.01,91.22,958437
TSN,2016-07-25,72.25,73.47,72.22,73.31,2590410
TSS,2016-07-25,55.47,55.96,55.23,55.95,918613
TWX,2016-07-25,78.21,78.77,78.1699,78.5,2726759
TXN,2016-07-25,65.5,66.22,65.315,66.22,9945901
TXT,2016-07-25,39.64,39.72,39.01,39.15,1763578
T,2016-07-25,42.93,42.97,42.705,42.94,14591550
UAA,2016-07-25,42.85,43.7,42.19,43.59,9363806
UAL,2016-07-25,47.52,47.78,46.73,46.89,3752833
UA,2016-07-25,37.4,38.78,36.92,38.78,1865516
UDR,2016-07-25,37.31,37.47,36.955,37.09,1063341
UHS,2016-07-25,138.28,138.28,136.02,136.64,684987
ULTA,2016-07-25,258.96,260,258.41,259.55,344762
UNH,2016-07-25,143.55,143.89,141.41,141.73,2725566
UNM,2016-07-25,32.34,32.515,32.21,32.34,1133584
UNP,2016-07-25,92.71,92.76,91.86,92.28,2744520
UPS,2016-07-25,110.2,110.42,109.91,110.1,1323621
URI,2016-07-25,78.1,79.33,77.89,78.34,2384025
USB,2016-07-25,42.1,42.18,41.79,41.97,4752829
UTX,2016-07-25,105.05,105.2,104.42,104.65,3461297
VAR,2016-07-25,87.04,87.04,86.32,86.63,347198
VFC,2016-07-25,62.21,62.67,61.86,62.52,2702998
VIAB,2016-07-25,45.41,45.65,45,45.34,1325376
VLO,2016-07-25,49.86,50.3,49.26,50.29,7659192
VMC,2016-07-25,126.01,126.94,124.98,125.12,885748
VNO,2016-07-25,104.08,104.83,103.75,104.75,933243
VRSK,2016-07-25,85.72,85.75,85.16,85.52,308490
VRSN,2016-07-25,83.41,84.2,83.24,84.19,587863
VRTX,2016-07-25,93.51,96.519,93.46,95.77,1911970
VTR,2016-07-25,73.88,74.19,73.64,73.98,1340899
VZ,2016-07-25,56.1,56.1,55.635,55.87,10848730
V,2016-07-25,80.17,80.17,78.73,78.94,7979850
WAT,2016-07-25,149,149.18,147.19,148.44,586169
WBA,2016-07-25,81.41,81.61,80.79,81.57,3352828
WDC,2016-07-25,52.4,52.96,52.01,52.07,2944319
WEC,2016-07-25,65.25,65.47,64.84,65.45,1234736
WFC,2016-07-25,48.24,48.26,47.85,48.12,12122176
WHR,2016-07-25,185.92,190.37,185.06,190.26,1120542
WLTW,2016-07-25,123.57,124.24,123.07,124,366039
WMB,2016-07-25,24.39,24.495,23.48,23.63,10230536
WMT,2016-07-25,73.55,73.835,73.41,73.75,4733956
WM,2016-07-25,67.07,67.34,66.91,67.22,2276877
WRK,2016-07-25,42.82,43.13,42.47,42.84,1164843
WU,2016-07-25,20.24,20.3,20.14,20.21,2673804
WYNN,2016-07-25,97.25,99,96.26,97.41,2883057
WYN,2016-07-25,77.09,77.63,76.84,77.01,1107980
WY,2016-07-25,32.35,32.6,32.3,32.49,3615778
XEC,2016-07-25,117.07,117.765,112.78,113.69,866758
XEL,2016-07-25,44.33,44.3805,44.03,44.24,1873345
XLNX,2016-07-25,48.39,48.62,48.16,48.45,1518851
XL,2016-07-25,32.95,33.1,32.69,32.88,810739
XOM,2016-07-25,93.47,93.62,91.76,92.2,10845892
XRAY,2016-07-25,62.71,62.94,62.29,62.45,505779
XRX,2016-07-25,39.16,39.6,38.84,39.56,960748
XYL,2016-07-25,46.89,46.98,46.61,46.85,459224
YUM,2016-07-25,89.93,90.38,89.76,90.34,2546653
ZBH,2016-07-25,124.48,124.48,123.25,123.35,1091386
ZION,2016-07-25,26.37,26.41,26.12,26.3,2371492
ZTS,2016-07-25,50.19,50.24,49.725,49.99,2053656
AAL,2016-07-26,35.91,36.68,35.65,36.55,8871189
AAPL,2016-07-26,96.82,97.97,96.42,96.67,56239822
AAP,2016-07-26,166.94,168.115,165.67,166.23,877996
ABBV,2016-07-26,64.41,64.73,63.96,64.45,4885238
ABC,2016-07-26,85.28,86.04,84.62,85.71,1646102
ABT,2016-07-26,43.39,43.62,43.36,43.6,8664793
ACN,2016-07-26,113.4,114.42,112.96,114.26,2796082
ADBE,2016-07-26,97.81,98.42,97,97.91,2196454
ADI,2016-07-26,61.15,64.22,61.08,62.8725,5045954
ADM,2016-07-26,43.64,44.12,43.63,43.87,2139067
ADP,2016-07-26,95.56,96,95.0803,95.72,1412448
ADSK,2016-07-26,58.18,58.93,58.06,58.75,936539
ADS,2016-07-26,230.65,233.7,229.55,233,641863
AEE,2016-07-26,52.85,52.85,51.95,52.22,1196596
AEP,2016-07-26,70.24,70.27,69.33,69.74,2375136
AES,2016-07-26,12.66,12.68,12.535,12.61,3532385
AET,2016-07-26,117.54,117.75,116.1,117.25,2699666
AFL,2016-07-26,73.39,73.7301,73.26,73.69,1534154
AGN,2016-07-26,247.37,250.75,246.82,248.95,2117924
AIG,2016-07-26,54.66,54.92,54.39,54.69,2959179
AIV,2016-07-26,44.73,44.75,44.37,44.48,678827
AIZ,2016-07-26,87.55,88.1,86.07,86.51,483080
AJG,2016-07-26,49.51,49.7,49.21,49.46,966452
AKAM,2016-07-26,58,58.47,57.69,58.09,3896212
ALB,2016-07-26,86.2,86.21,84.88,85.52,909348
ALGN,2016-07-26,84.15,85.66,84.15,85.61,467006
ALK,2016-07-26,65.66,66.58,64.89,66.53,1535324
ALLE,2016-07-26,71.95,72.66,71.875,72.46,579332
ALL,2016-07-26,69.27,69.5,68.86,69.04,905738
ALXN,2016-07-26,126.77,127.81,125.39,126.65,1331610
AMAT,2016-07-26,26.66,26.83,26.46,26.81,11876967
AMD,2016-07-26,6.76,7.1599,6.71,6.98,81230638
AME,2016-07-26,46.88,47.43,46.88,47.41,760069
AMGN,2016-07-26,165.89,168.05,165.765,167.67,2883618
AMG,2016-07-26,144.58,145.51,142.65,144.94,497644
AMP,2016-07-26,95.97,96.83,95.9,96.6,1410581
AMT,2016-07-26,116.94,117.22,116.49,116.97,1571627
AMZN,2016-07-26,742.71,743.13,732.7525,735.59,2529692
ANDV,2016-07-26,75.88,78.81,75.545,78.73,1685701
ANSS,2016-07-26,89.83,90.42,89.4,90.34,479255
ANTM,2016-07-26,139.42,140.085,137.09,137.59,2712669
AON,2016-07-26,110.55,111.07,110.33,111.02,818479
AOS,2016-07-26,46.035,46.9,45.405,46.865,2783778
APA,2016-07-26,51.69,52.87,51.58,52.75,1828611
APC,2016-07-26,53.26,54.77,53.16,54.74,3418177
APD,2016-07-26,149,150.55,148.2,149.85,1264538
APH,2016-07-26,58.68,59.44,58.56,59.4,1628410
ARE,2016-07-26,109.59,109.99,109.05,109.26,762916
ARNC,2016-07-26,31.35,32.01,31.26,32.01,4191748
ATVI,2016-07-26,42.4,42.67,41.19,41.56,8253680
AVB,2016-07-26,183.87,183.87,181.08,182.42,895344
AVGO,2016-07-26,161.41,163.5,160.37,163.44,2863107
AVY,2016-07-26,74.5,76.45,73.64,76.37,1579994
AWK,2016-07-26,82.99,83.21,82.01,82.23,902128
AXP,2016-07-26,64.43,64.55,63.98,64.37,2745870
AYI,2016-07-26,262.34,263,261.13,262.82,198329
AZO,2016-07-26,794.59,805.559,794.59,800.44,205728
A,2016-07-26,46.21,46.95,45.79,46.95,1792674
BAC,2016-07-26,14.32,14.55,14.31,14.53,60205579
BAX,2016-07-26,46.55,48.085,46.47,48.01,6844595
BA,2016-07-26,132.9,134.97,132.51,134.85,4667327
BBT,2016-07-26,36.74,36.995,36.69,36.99,2689314
BBY,2016-07-26,32.5,33.27,32.5,33.19,4998272
BDX,2016-07-26,172.54,175.12,172.4,175.03,782447
BEN,2016-07-26,34.68,34.765,34.14,34.59,2837082
BF.B,2016-07-26,49.39,49.445,48.82,49.085,605992
BIIB,2016-07-26,286,289.95,285.4667,287.04,1987081
BK,2016-07-26,39.18,39.68,39.1,39.6,6351039
BLK,2016-07-26,360.75,362.74,358.665,361.93,358315
BLL,2016-07-26,35.46,35.795,35.395,35.735,2693352
BMY,2016-07-26,75.78,75.87,74.885,75.06,3826419
BRK.B,2016-07-26,144.34,144.85,143.83,144.34,2466354
BSX,2016-07-26,23.71,23.99,23.64,23.98,6308860
BWA,2016-07-26,33.37,34.03,33.21,33.94,1930854
BXP,2016-07-26,139.47,139.47,137.51,138.85,559240
CAG,2016-07-26,47.39,47.595,46.62,46.66,2424030
CAH,2016-07-26,82.81,83.66,82.68,83.64,1510038
CAT,2016-07-26,79.04,83,78.74,82.75,11007577
CA,2016-07-26,34.57,34.735,34.38,34.68,2361253
CBG,2016-07-26,29.04,29.175,28.65,29.08,2084783
CBOE,2016-07-26,68.5,68.59,67.85,68.2,310018
CBS,2016-07-26,54.41,54.81,53.96,54.44,3375256
CB,2016-07-26,128.29,128.83,127.47,128.22,1185575
CCI,2016-07-26,97.34,97.58,96.23,96.74,1907214
CCL,2016-07-26,46.46,46.74,46.1,46.17,2750006
CDNS,2016-07-26,25.51,25.76,24.25,24.26,5696704
CELG,2016-07-26,105.99,108.03,105.49,106.18,6512818
CERN,2016-07-26,62.11,62.38,61.78,62.25,883089
CFG,2016-07-26,21.99,22.56,21.91,22.49,6197893
CF,2016-07-26,25.3,25.93,25.06,25.8,2880729
CHD,2016-07-26,50.235,50.39,49.4,49.42,982860
CHK,2016-07-26,5.03,5.37,5,5.35,43936387
CHRW,2016-07-26,71.79,72.36,71.46,72.14,1749330
CHTR,2016-07-26,241.69,242.61,235.21,237.98,1163011
CINF,2016-07-26,74.9,75.29,74.48,74.88,679010
CI,2016-07-26,139.69,142.64,138.25,140.01,2398679
CLX,2016-07-26,134.38,134.92,133.365,133.89,627341
CL,2016-07-26,74.04,74.635,73.8,73.98,2145552
CMA,2016-07-26,45.23,45.84,45.18,45.77,1704008
CMCSA,2016-07-26,33.645,33.735,33.33,33.59,16980962
CME,2016-07-26,101.42,101.71,101.032,101.5,855518
CMG,2016-07-26,431.95,439.24,429.85,430.85,1102579
CMI,2016-07-26,118.14,122.08,117.5,122.05,2694458
CMS,2016-07-26,45.65,45.74,44.88,45,1957870
CNC,2016-07-26,72.49,72.49,63.44,68.87,12233736
CNP,2016-07-26,24.53,24.57,24.26,24.32,2983930
COF,2016-07-26,67.3,67.98,66.92,67.69,2997708
COG,2016-07-26,23.41,23.88,23.28,23.56,5739448
COL,2016-07-26,84.05,84.52,83.69,84.19,1406870
COO,2016-07-26,176.1,179.24,175.59,179.13,274558
COP,2016-07-26,40.05,40.8637,39.95,40.79,5896046
COST,2016-07-26,167.6,168.82,166.7,167.57,1593919
COTY,2016-07-26,26.76,27.11,26.68,27.06,352617
CPB,2016-07-26,63.68,64.04,62.54,62.61,1582302
CRM,2016-07-26,82,82.19,81.43,81.76,3009982
CSCO,2016-07-26,30.8,31.15,30.71,30.88,21328211
CSRA,2016-07-26,25.96,26.665,25.855,26.6,1477651
CSX,2016-07-26,28.37,28.74,28.34,28.72,5137941
CTAS,2016-07-26,108.31,109.11,107.43,108.39,668922
CTL,2016-07-26,30.84,31.065,30.57,30.63,2496035
CTSH,2016-07-26,58.34,58.91,58.33,58.62,3348952
CTXS,2016-07-26,88.32,89.5,88.09,89.33,3149592
CVS,2016-07-26,94.2,94.45,93.39,93.85,4901187
CVX,2016-07-26,102.57,103.16,102.08,102.68,6101108
CXO,2016-07-26,117.68,120.8,117.06,120.74,1552908
C,2016-07-26,43.93,44.24,43.9,44.15,16152511
DAL,2016-07-26,38.97,39.33,38.61,39.03,9038657
DE,2016-07-26,78.68,79.99,78.56,78.99,4139767
DFS,2016-07-26,56.52,56.98,56.28,56.53,1990160
DGX,2016-07-26,84.41,84.95,83.875,84.92,1278170
DG,2016-07-26,96.14,96.75,96.035,96.71,3263004
DHI,2016-07-26,33.78,34,33.4,33.93,4963728
DHR,2016-07-26,81.27,81.35,80.94,81.12,3342565
DISCA,2016-07-26,25.42,25.75,25.31,25.64,2117041
DISCK,2016-07-26,24.73,24.95,24.55,24.85,1588058
DISH,2016-07-26,52.44,52.97,52.1,52.2,1615360
DIS,2016-07-26,97.02,97.16,96.34,96.69,6274830
DLR,2016-07-26,105.12,105.54,104.56,105.16,924564
DLTR,2016-07-26,96.45,97.45,96.25,96.65,1164878
DOV,2016-07-26,71.63,72.439,71.63,72.35,1956221
DPS,2016-07-26,97.91,98.079,97.12,97.19,1040432
DRE,2016-07-26,27.62,27.705,27.45,27.56,2341193
DRI,2016-07-26,62.19,62.52,60.61,60.72,3072834
DTE,2016-07-26,99.18,99.29,97.88,98,1255874
DUK,2016-07-26,86.64,86.8399,85.56,85.75,2250030
DVA,2016-07-26,77.85,78.4,77.725,78.18,573434
DVN,2016-07-26,36.07,37.735,36,37.46,11555513
D,2016-07-26,78.54,78.62,77.3,77.53,2102142
EA,2016-07-26,76.92,77.35,76.21,76.84,2111906
EBAY,2016-07-26,30.56,31.41,30.56,31.4,13911694
ECL,2016-07-26,119.69,120.05,119.38,119.75,640267
ED,2016-07-26,81.2,81.2,80.04,80.45,1255018
EFX,2016-07-26,136.59,136.97,135.38,136.04,877309
EIX,2016-07-26,77.19,77.44,76.65,76.86,1225585
EL,2016-07-26,93.07,94.05,92.764,93.05,909373
EMN,2016-07-26,71.93,71.93,69.18,69.99,1969000
EMR,2016-07-26,55.47,56.2,55.47,56.18,2072140
EOG,2016-07-26,78.47,80.45,78.04,80.45,2547963
EQIX,2016-07-26,377.2,379.22,370.005,377.44,284926
EQR,2016-07-26,69.7,69.9,69.37,69.82,1890059
EQT,2016-07-26,73.38,74.29,73.07,73.97,1052736
ESRX,2016-07-26,75.84,78.73,75.6,78.49,5450204
ESS,2016-07-26,225.21,225.91,222.04,222.73,345988
ES,2016-07-26,58.87,58.92,58.17,58.31,1048670
ETFC,2016-07-26,24.93,25.29,24.9,25.24,2984748
ETN,2016-07-26,63.47,64.655,63.34,64.57,2305945
ETR,2016-07-26,81.47,81.47,80.65,80.88,630190
EW,2016-07-26,106.51,108.38,106.04,108.35,2266347
EXC,2016-07-26,37.5,37.55,37,37.09,2768699
EXPD,2016-07-26,50.11,50.46,50.04,50.46,762440
EXPE,2016-07-26,117.99,118.91,116.72,117.64,2863528
EXR,2016-07-26,91.82,91.82,90.15,90.4,605023
FAST,2016-07-26,41.99,42.25,41.71,41.98,3174042
FBHS,2016-07-26,61.22,61.82,61.02,61.62,1671507
FB,2016-07-26,122,122.07,120.75,121.22,17611964
FCX,2016-07-26,11.6,12.84,11.25,12.68,71538388
FDX,2016-07-26,160.48,161.82,160.16,161.5,1147263
FE,2016-07-26,36.35,36.45,35.67,35.89,6262000
FFIV,2016-07-26,124.13,125.87,123.3,124.06,831865
FISV,2016-07-26,110.5,111.46,110.33,110.92,806116
FIS,2016-07-26,80,81.29,79.51,80.84,5673806
FITB,2016-07-26,18.37,18.67,18.25,18.66,5571417
FLIR,2016-07-26,32.18,32.755,32.111,32.74,1175944
FLR,2016-07-26,52.81,53.56,52.81,53.53,606148
FLS,2016-07-26,47.31,48.67,47.31,48.6,915978
FL,2016-07-26,59.09,59.88,59.045,59.49,1706080
FMC,2016-07-26,48.07,48.91,47.95,48.8,1187458
FOXA,2016-07-26,26.85,27.02,26.595,26.74,8893838
FOX,2016-07-26,27.5,27.6,27.2,27.4,1487970
FRT,2016-07-26,167.65,167.78,166.21,166.65,304536
FTI,2016-07-26,25.19,25.43,24.98,25.37,2943903
FTV,2016-07-26,48.56,49.42,48.28,49.28,1571409
F,2016-07-26,13.73,13.88,13.69,13.86,28467227
GD,2016-07-26,143.99,144.61,143.49,144.51,1312977
GE,2016-07-26,31.67,31.73,31.31,31.47,36903949
GGP,2016-07-26,31.8,31.99,31.75,31.97,3296284
GILD,2016-07-26,84.05,84.15,80.51,81.05,47371895
GIS,2016-07-26,71.65,72.51,71.19,71.28,2592083
GLW,2016-07-26,21.7,21.85,21.65,21.71,8220712
GM,2016-07-26,31.98,32.22,31.89,32.15,9462036
GOOGL,2016-07-26,757.52,759.26,752.7503,757.65,1189573
GOOG,2016-07-26,739.04,741.69,734.27,738.42,1186738
GPC,2016-07-26,100.18,101.14,100.18,101.01,587151
GPN,2016-07-26,78.13,79.25,77.86,79.23,1298898
GPS,2016-07-26,25.23,25.94,25.23,25.76,7327106
GRMN,2016-07-26,45.86,46.52,45.78,46.39,1186481
GS,2016-07-26,160.68,161.5,159.42,161.16,2150146
GT,2016-07-26,27.11,28.01,26.86,27.91,5001603
GWW,2016-07-26,218.3,220.5,218.29,219.47,465097
HAL,2016-07-26,42.35,43.31,42.35,43.24,7246492
HAS,2016-07-26,81.19,81.6,80.41,80.88,1009632
HBAN,2016-07-26,9.3,9.42,9.24,9.41,7418577
HBI,2016-07-26,26.84,27.03,26.515,26.55,2817784
HCA,2016-07-26,79.48,80.15,79.08,79.66,2614577
HCN,2016-07-26,78.65,78.69,77.5,77.77,1333172
HCP,2016-07-26,38.88,38.98,38.62,38.82,3180832
HD,2016-07-26,136.5,137.51,136.06,136.75,2575629
HES,2016-07-26,52.46,53.71,52.16,53.68,3789063
HIG,2016-07-26,44.33,44.66,44.115,44.2,1668236
HII,2016-07-26,169.59,171.58,169.59,170.82,278302
HOG,2016-07-26,50.18,50.45,49.8,50.24,1573997
HOLX,2016-07-26,36.63,36.91,36.425,36.83,1891334
HON,2016-07-26,115.29,115.955,114.6,115.95,3049751
HPE,2016-07-26,20.19,20.46,20.145,20.45,7947630
HPQ,2016-07-26,14.16,14.27,14.115,14.18,9362861
HP,2016-07-26,62.61,64.31,62.46,64.23,1322156
HRB,2016-07-26,23.86,24.13,23.86,24.08,1907398
HRL,2016-07-26,36.88,37.105,36.55,36.55,1451670
HRS,2016-07-26,85.42,86.47,85.32,86.32,673383
HSIC,2016-07-26,90.045,90.5688,89.66,90.445,389140
HST,2016-07-26,17.88,17.95,17.29,17.6,13128153
HSY,2016-07-26,111,111.45,109.26,109.54,722709
HUM,2016-07-26,173.22,174.56,171.48,173.96,1456312
IBM,2016-07-26,162.65,163.6,161.37,162.12,2894559
ICE,2016-07-26,52.546,52.73,52.216,52.42,1285935
IDXX,2016-07-26,93,93.83,93,93.7,368436
IFF,2016-07-26,135.55,135.55,133.92,134.41,296553
ILMN,2016-07-26,150,152.33,149.28,150.1,1656494
INCY,2016-07-26,86.01,87.53,85.58,86.96,655680
INFO,2016-07-26,34.95,35.3,34.77,34.89,1437001
INTC,2016-07-26,34.75,35.23,34.7,35.09,29644428
INTU,2016-07-26,114.13,114.62,113.2,113.62,782855
IPG,2016-07-26,23.05,23.31,22.99,23.29,5152042
IP,2016-07-26,45.19,45.705,45.045,45.68,1600180
IQV,2016-07-26,74.23,75.8,73.68,75.45,1324643
IRM,2016-07-26,41.13,41.29,40.91,41.25,1355504
IR,2016-07-26,67.82,68.24,67.4,68.17,2585419
ISRG,2016-07-26,229.6531,230.4031,228.4131,228.8731,656595
ITW,2016-07-26,114.97,115.98,114.5,115.9,1316863
IT,2016-07-26,99.14,100.2,98.98,100.13,242780
IVZ,2016-07-26,28.42,28.66,28.24,28.37,3993055
JBHT,2016-07-26,83.5,84.32,82.92,84.25,869959
JCI,2016-07-26,47.3298,47.8743,47.3298,47.7277,2551069
JEC,2016-07-26,53.2,53.9,53.125,53.87,525642
JNJ,2016-07-26,125.025,125.55,124.75,125.15,5589861
JNPR,2016-07-26,24.11,24.45,23.96,24.22,5257468
JPM,2016-07-26,63.98,64.26,63.71,64.13,8067766
JWN,2016-07-26,43.97,45.15,43.86,43.93,6290802
KEY,2016-07-26,11.66,11.71,11.44,11.61,25149922
KHC,2016-07-26,88.54,88.79,87.04,87.06,1553078
KIM,2016-07-26,31.37,31.455,31.13,31.25,2154620
KLAC,2016-07-26,76.82,77.26,76.35,76.99,553845
KMB,2016-07-26,132.59,134.62,132.05,132.28,2819715
KMI,2016-07-26,20.75,21.1,20.58,20.73,14218691
KMX,2016-07-26,57.66,58.74,57.64,58.63,1406066
KORS,2016-07-26,51.68,52.97,51.56,52.16,2694069
KO,2016-07-26,45.53,45.65,44.83,44.88,15819907
KR,2016-07-26,36.16,36.455,35.805,36.42,6968302
KSS,2016-07-26,40.93,42.14,40.92,41.05,3965572
KSU,2016-07-26,96.15,96.31,94.825,95.92,1474670
K,2016-07-26,83.51,84.03,82.77,82.84,1563646
LB,2016-07-26,74.16,74.87,73.71,74.26,1844955
LEG,2016-07-26,53.58,53.81,53.35,53.77,520518
LEN,2016-07-26,48.049,48.1569,47.3823,48.1372,2822758
LH,2016-07-26,137.23,138.08,136.86,138,868939
LKQ,2016-07-26,33.72,33.88,33.58,33.84,1826003
LLL,2016-07-26,147.66,148.43,147.01,147.97,288398
LLY,2016-07-26,82.75,83.35,81.63,82.09,5134939
LMT,2016-07-26,255.62,256.46,253.83,254.76,2121516
LNC,2016-07-26,43.05,43.75,43.01,43.7,1072317
LNT,2016-07-26,40.48,40.52,39.95,40.1,846381
LOW,2016-07-26,80.79,81.62,80.75,81.06,2889172
LRCX,2016-07-26,91.2,92.18,90.36,91.6,2570406
LUK,2016-07-26,18.12,18.21,18.08,18.12,770059
LUV,2016-07-26,37.81,38.3,37.51,38.28,10525642
LYB,2016-07-26,78.77,79.265,78.32,78.85,1684918
L,2016-07-26,41.17,41.375,41.07,41.29,523324
MAA,2016-07-26,106.5,106.5,105.33,105.77,333097
MAC,2016-07-26,88.91,89.015,87.955,88.36,642689
MAR,2016-07-26,71.11,71.725,70.7,71.67,2531742
MAS,2016-07-26,35.16,35.9,34.95,35.85,9369871
MAT,2016-07-26,32.78,33.09,32.6225,32.87,2693991
MA,2016-07-26,92.78,93.67,92.75,93.43,4469563
MCD,2016-07-26,123.5,124.35,120.9701,121.71,14563682
MCHP,2016-07-26,54.75,58.74,54.31,57.34,6199087
MCK,2016-07-26,195.42,196.98,194.995,196.28,879239
MCO,2016-07-26,105.7,106.54,104.79,106.19,1359621
MDLZ,2016-07-26,45.7,45.82,45.04,45.25,9026543
MDT,2016-07-26,86.57,88.35,86.55,88.25,4561850
MET,2016-07-26,43.08,43.47,43.03,43.29,4030402
MGM,2016-07-26,23.68,24.03,23.61,24.01,8034785
MHK,2016-07-26,204.77,205.21,202.72,205.06,299630
MKC,2016-07-26,104.52,104.82,103.41,103.47,434372
MLM,2016-07-26,198.69,201.96,197.56,201.86,465524
MMC,2016-07-26,66.34,66.67,66.24,66.64,2289205
MMM,2016-07-26,177.17,178.99,176.14,177.66,3421578
MNST,2016-07-26,53.3033,53.3566,52.6099,52.8733,1707036
MON,2016-07-26,105.5,106.21,104.96,106.02,1933429
MOS,2016-07-26,28.63,29.46,28.5,29.34,3773712
MO,2016-07-26,68.79,68.92,67.61,67.93,7358717
MPC,2016-07-26,36.8,38.77,36.58,38.61,5789673
MRK,2016-07-26,58.7,58.8101,58.135,58.36,7150768
MRO,2016-07-26,13.49,13.83,13.41,13.78,14112565
MSFT,2016-07-26,56.52,57.29,56.51,56.76,28078995
MSI,2016-07-26,68.15,68.49,68.1,68.42,564518
MS,2016-07-26,29.02,29.28,28.87,29.24,15019480
MTB,2016-07-26,113.17,114.81,113.03,114.45,819183
MTD,2016-07-26,383.71,390.22,383.71,387.98,185604
MU,2016-07-26,14,14.69,13.9345,14.67,38959762
MYL,2016-07-26,47.13,48.34,46.42,46.48,3797008
M,2016-07-26,37.04,37.42,36.62,36.82,8192603
NAVI,2016-07-26,14.18,14.405,14.1,14.22,2603814
NBL,2016-07-26,34.31,34.93,34.05,34.91,2508334
NCLH,2016-07-26,41.9,42.12,41.73,41.87,1165046
NDAQ,2016-07-26,68.47,68.94,68.09,68.5,1247816
NEE,2016-07-26,129.39,129.61,128,128.43,1785490
NEM,2016-07-26,40.39,41.285,40.17,41.13,5569677
NFLX,2016-07-26,91.03,93.1,90.9,91.41,19577623
NFX,2016-07-26,42.46,43.495,42.22,43.43,2095247
NI,2016-07-26,26.07,26.13,25.61,25.77,2037703
NKE,2016-07-26,57.2,57.8689,56.25,56.37,8546691
NLSN,2016-07-26,54.22,54.79,53.31,54.19,4024124
NOC,2016-07-26,219.22,219.87,217.9549,218.35,1024423
NOV,2016-07-26,31.21,31.93,31.19,31.86,4285974
NRG,2016-07-26,14.84,15.05,14.665,14.77,2584664
NSC,2016-07-26,91.96,93.09,91.5,92.75,2141743
NTAP,2016-07-26,26.44,26.66,26.33,26.6,2129494
NTRS,2016-07-26,66.95,68.12,66.95,68.08,1449078
NUE,2016-07-26,52.4,53.73,52.4,53.71,2614817
NVDA,2016-07-26,56.17,56.92,56.09,56.63,12862739
NWL,2016-07-26,49.09,49.63,49.01,49.56,3131314
NWSA,2016-07-26,12.63,12.83,12.62,12.8,1777931
NWS,2016-07-26,13.09,13.3,13.09,13.24,1020677
OKE,2016-07-26,45.22,45.739,45,45.32,2035642
OMC,2016-07-26,82.77,82.83,81.79,82.62,980418
ORCL,2016-07-26,41.06,41.24,40.81,40.94,11031902
ORLY,2016-07-26,280,284.66,278.93,281.77,1060296
OXY,2016-07-26,74.21,74.89,73.97,74.69,2734409
O,2016-07-26,70.47,70.49,69.82,70.11,944986
PAYX,2016-07-26,60.74,61.27,60.66,61.21,2135009
PBCT,2016-07-26,15.33,15.45,15.29,15.33,2521359
PCAR,2016-07-26,56.2,58.53,56.14,58.36,5064015
PCG,2016-07-26,64.91,65.01,64.06,64.16,2496467
PCLN,2016-07-26,1322.75,1331.32,1316.03,1324.53,456085
PDCO,2016-07-26,49.25,49.54,49.03,49.34,474130
PEG,2016-07-26,46.39,46.49,45.65,45.77,2242583
PEP,2016-07-26,109,109.23,108.0301,108.2,3386081
PFE,2016-07-26,36.83,36.87,36.65,36.83,12119508
PFG,2016-07-26,44.63,44.88,44.41,44.84,608913
PGR,2016-07-26,32.94,33.06,32.56,32.64,2052934
PG,2016-07-26,85.68,86.08,85.17,85.27,5379332
PHM,2016-07-26,21.94,22.26,21.7,22.1,8093525
PH,2016-07-26,112.72,114.78,112.72,114.77,663738
PKG,2016-07-26,74.26,75.5,73.99,75.3,996197
PKI,2016-07-26,54.84,55.65,54.79,55.44,354841
PLD,2016-07-26,53.14,53.35,52.94,53.2,2990242
PM,2016-07-26,99.85,100,98.72,98.96,4126171
PNC,2016-07-26,82.7,83.41,82.55,82.69,2146305
PNR,2016-07-26,62.23,63.3,62.16,63.28,983458
PNW,2016-07-26,80.38,80.38,79.18,79.48,581334
PPG,2016-07-26,107.07,107.07,106.1789,106.76,2285250
PPL,2016-07-26,37.51,37.65,36.9554,37.33,4495291
PRGO,2016-07-26,92.5,92.5,90.2,90.78,2065695
PRU,2016-07-26,75.44,76,75.44,75.89,1037987
PSA,2016-07-26,251.66,252.21,249.265,250.43,593604
PSX,2016-07-26,74.47,76.3,74.37,76.23,2901651
PVH,2016-07-26,100.54,102.93,100.54,101.12,804497
PWR,2016-07-26,25.47,25.78,25.28,25.76,1432629
PXD,2016-07-26,148.63,149.9,147.32,149.1,2824227
PX,2016-07-26,117.8,118.58,117.49,118.39,857670
PYPL,2016-07-26,37.78,38.27,37.6,37.69,10279223
QCOM,2016-07-26,61,61.5,60.77,61.35,11272640
QRVO,2016-07-26,61.13,61.75,60.08,60.38,2172124
RCL,2016-07-26,73.39,73.53,72.81,73.04,1124138
REGN,2016-07-26,393,398.65,390.011,398.27,593704
REG,2016-07-26,82.59,82.68,81.86,81.89,701423
RE,2016-07-26,184.16,186.69,183.08,184.78,488331
RF,2016-07-26,8.98,9.17,8.95,9.15,20471630
RHI,2016-07-26,41.17,41.5,41.05,41.45,1369515
RHT,2016-07-26,73.41,75.145,73.41,75.05,1732952
RJF,2016-07-26,53.83,54.5,53.66,54.46,503244
RL,2016-07-26,99.86,101.17,99.7636,100.95,761500
RMD,2016-07-26,65.29,65.98,65.05,65.95,608678
ROK,2016-07-26,118.29,120.7399,118.29,120.64,969173
ROP,2016-07-26,162.62,166.13,162.12,165.47,1389357
ROST,2016-07-26,61.04,62.02,61.04,61.98,3674932
RRC,2016-07-26,40.79,41.93,40.44,41.87,3733156
RSG,2016-07-26,52.59,52.7,52.08,52.31,899860
RTN,2016-07-26,136.16,136.88,135.11,135.39,1352290
SBAC,2016-07-26,113.03,113.05,111.68,112.38,655258
SBUX,2016-07-26,58.58,58.84,58.2,58.31,10106663
SCG,2016-07-26,74.47,74.65,73.6,73.79,567387
SCHW,2016-07-26,28.09,28.69,28.03,28.65,9072396
SEE,2016-07-26,48.64,49.34,48.64,49.32,1296575
SHW,2016-07-26,295.54,295.99,291.29,292.9,606317
SIG,2016-07-26,89.22,89.5,87.99,89.47,1258431
SJM,2016-07-26,154.94,154.97,152.56,152.72,908705
SLB,2016-07-26,79.9,80.605,78.95,80.6,11685454
SLG,2016-07-26,115.92,116.68,114.91,116.01,632690
SNA,2016-07-26,158.74,158.74,157.251,157.79,398601
SNI,2016-07-26,66.38,66.89,65.76,66.87,637573
SNPS,2016-07-26,54.49,54.61,53.98,54.17,1074590
SO,2016-07-26,54.53,54.57,54.21,54.45,6098017
SPGI,2016-07-26,116.6,117.62,116.2,117.55,786675
SPG,2016-07-26,224.51,225.1,223.48,224.5,920550
SRCL,2016-07-26,106.28,107.3,106.23,107.08,557344
SRE,2016-07-26,113.01,113.1,112.03,112.36,614868
STI,2016-07-26,42.3,42.585,42.1801,42.56,3400407
STT,2016-07-26,57.61,58.37,57.52,58.32,1750390
STX,2016-07-26,31.28,32.47,31,32.45,4435535
STZ,2016-07-26,166.49,166.71,164.87,165.39,750872
SWKS,2016-07-26,65.36,66.38,64.05,65.87,4316855
SWK,2016-07-26,121.4,122.55,120.5,122.42,1243549
SYF,2016-07-26,28.13,28.5,28,28.11,7762270
SYK,2016-07-26,115.8,116.68,115.3,116.44,1596171
SYMC,2016-07-26,20.37,20.48,20.245,20.37,7726207
SYY,2016-07-26,52.24,52.28,51.75,51.96,2914673
TAP,2016-07-26,100.5,100.64,98.03,98.11,3368799
TDG,2016-07-26,274.22,277.52,274.15,277.3,343327
TEL,2016-07-26,61.44,61.7,61.07,61.41,1493985
TGT,2016-07-26,76.38,77.38,76.03,76.22,5027230
TIF,2016-07-26,61.85,63.32,61.81,63.31,1452887
TJX,2016-07-26,80.72,81.25,80.43,81.2,3566776
TMK,2016-07-26,61.92,62.15,61.41,61.64,580693
TMO,2016-07-26,157,159.13,156.3,158.89,1508243
TPR,2016-07-26,43.11,43.56,42.83,43.13,2576795
TRIP,2016-07-26,70.05,71.06,69.66,69.94,1338425
TROW,2016-07-26,72,72.23,70.45,70.55,3335939
TRV,2016-07-26,117.71,118.13,117,117.65,1358112
TSCO,2016-07-26,91.41,91.99,90.3,90.47,974398
TSN,2016-07-26,73.5,73.78,72.67,72.8,2377987
TSS,2016-07-26,55.97,56.54,55.775,56.43,1530912
TWX,2016-07-26,78.13,78.54,77.455,78.27,3137871
TXN,2016-07-26,70.65,72.5801,69.93,71.42,22033149
TXT,2016-07-26,39.25,39.64,39.25,39.56,1229360
T,2016-07-26,42.88,42.9815,42.28,42.38,20078590
UAA,2016-07-26,43.5,44.68,40.54,41.36,17891865
UAL,2016-07-26,46.87,48,46.87,47.73,4226117
UA,2016-07-26,38.43,39.42,36.51,37.5,3664292
UDR,2016-07-26,36.8,36.81,36.52,36.62,1857183
UHS,2016-07-26,136.17,138.43,135.73,138.28,769522
ULTA,2016-07-26,260.09,261.42,258.47,259.02,445008
UNH,2016-07-26,141.94,142.185,141.02,141.7,2668125
UNM,2016-07-26,32.32,32.805,32.2,32.69,2178663
UNP,2016-07-26,92.38,93.01,91.83,93.01,2890131
UPS,2016-07-26,110.25,110.43,109.82,110.37,1404507
URI,2016-07-26,78.3,80.35,78.245,80.04,2316329
USB,2016-07-26,41.82,42.145,41.77,41.97,4879463
UTX,2016-07-26,107.04,107.96,106.5,107.89,4414716
VAR,2016-07-26,86.66,87.75,86.47,87.72,593123
VFC,2016-07-26,62.36,62.91,61.84,62.01,1826000
VIAB,2016-07-26,45.23,45.57,44.51,45.55,2057871
VLO,2016-07-26,50.57,52.78,49.95,52.67,12769547
VMC,2016-07-26,124.56,124.94,123.44,124.36,1120729
VNO,2016-07-26,104.85,104.905,103.93,104.35,629756
VRSK,2016-07-26,85.44,85.73,85.02,85.36,365574
VRSN,2016-07-26,84.38,84.9,83.77,83.95,509925
VRTX,2016-07-26,95.9,95.91,93.87,94.98,1657875
VTR,2016-07-26,74.02,74.34,73.36,73.71,1314527
VZ,2016-07-26,55.85,56.25,54.69,54.81,18753859
V,2016-07-26,78.98,79.06,77.94,78.49,9673171
WAT,2016-07-26,151.65,159.46,151.36,155.09,1474555
WBA,2016-07-26,81.35,82.35,81.105,81.33,3129998
WDC,2016-07-26,52.37,53.78,52.1,53.74,5081589
WEC,2016-07-26,65.56,65.63,64.45,64.67,1989439
WFC,2016-07-26,48.03,48.17,47.8002,47.97,16130062
WHR,2016-07-26,190.2,190.575,188.08,189.98,1105716
WLTW,2016-07-26,124.29,125.17,123.59,123.76,314194
WMB,2016-07-26,23.55,23.85,23.36,23.56,6192242
WMT,2016-07-26,73.71,74.07,73.41,73.73,5248283
WM,2016-07-26,67.29,67.4,66.81,67.35,2161078
WRK,2016-07-26,42.64,43.72,42.64,43.63,1043498
WU,2016-07-26,20.23,20.41,20.055,20.41,3670810
WYNN,2016-07-26,100.01,103.86,99.9,103.47,4013769
WYN,2016-07-26,76.66,77.45,76.66,77.19,1998106
WY,2016-07-26,32.5,32.92,32.42,32.91,3779356
XEC,2016-07-26,113.65,115.03,112.695,114.75,890873
XEL,2016-07-26,44.36,44.36,43.595,43.79,2785189
XLNX,2016-07-26,48.65,49.83,48.525,49.7,4023071
XL,2016-07-26,32.85,33.085,32.66,32.81,2056467
XOM,2016-07-26,91.63,92.03,91.11,91.53,12143539
XRAY,2016-07-26,62.48,63.085,62.2,63.07,741260
XRX,2016-07-26,39.68,40,39.48,39.8,1046786
XYL,2016-07-26,46.94,47.7963,46.86,47.78,1081303
YUM,2016-07-26,89.38,90.12,88.87,89.25,4059214
ZBH,2016-07-26,123.35,123.87,122.57,123.62,1408195
ZION,2016-07-26,26.36,26.785,26,26.59,4056897
ZTS,2016-07-26,50,50.05,49.685,49.92,2582557
AAL,2016-07-27,36.5,36.6,35.9,36.2,6671186
AAPL,2016-07-27,104.265,104.35,102.75,102.95,92344820
AAP,2016-07-27,167.02,167.66,164.47,164.73,836093
ABBV,2016-07-27,64.42,65.115,64.32,64.9,6220402
ABC,2016-07-27,85.71,85.8,84.66,85.42,1839847
ABT,2016-07-27,43.57,43.9,43.24,43.67,15188217
ACN,2016-07-27,114.45,114.45,113.21,113.71,2275836
ADBE,2016-07-27,97.59,98.41,97.39,97.93,2312850
ADI,2016-07-27,66.78,66.91,62.95,63.33,14962962
ADM,2016-07-27,43.87,44.17,43.555,43.9,2383083
ADP,2016-07-27,95.66,95.73,94.75,94.93,2050448
ADSK,2016-07-27,58.75,59.78,58.501,59.62,1543615
ADS,2016-07-27,233.46,235.57,231.92,233.47,740239
AEE,2016-07-27,52.06,52.25,51.26,51.77,1536942
AEP,2016-07-27,69.54,69.63,68.25,68.86,3190530
AES,2016-07-27,12.62,12.66,12.26,12.38,4206968
AET,2016-07-27,116.71,117.13,114.235,115.91,2619800
AFL,2016-07-27,73.59,73.95,73.34,73.36,1534851
AGN,2016-07-27,249.55,261.27,249,260.24,7595032
AIG,2016-07-27,54.61,54.82,54.41,54.62,4783967
AIV,2016-07-27,44.3,44.33,43.45,43.8,1392893
AIZ,2016-07-27,85.48,85.95,83.52,83.75,603582
AJG,2016-07-27,49.44,49.77,49.32,49.5,949277
AKAM,2016-07-27,51.23,51.44,47.8,50.51,19372284
ALB,2016-07-27,85.37,85.51,84.12,84.82,841051
ALGN,2016-07-27,85.57,85.77,84.561,85.15,367122
ALK,2016-07-27,67.8,68.01,67.01,67.87,2404726
ALLE,2016-07-27,72.55,72.59,71.46,71.88,758590
ALL,2016-07-27,68.94,69.17,68.7,68.86,1322126
ALXN,2016-07-27,126.63,130.32,125.81,129.78,2110740
AMAT,2016-07-27,26.88,27.1125,26.62,26.9,10220850
AMD,2016-07-27,6.93,6.98,6.68,6.85,38567259
AME,2016-07-27,47.43,47.57,47.11,47.21,632686
AMGN,2016-07-27,167.45,171.09,167.44,170.68,4200156
AMG,2016-07-27,145.28,146.62,145.09,145.84,502067
AMP,2016-07-27,95.85,97.32,94.8,95.57,1362983
AMT,2016-07-27,116.99,117.75,116.19,117.61,1961676
AMZN,2016-07-27,737.97,740.94,733.86,736.67,2913134
ANDV,2016-07-27,78.9,79.46,75.8,75.97,2074686
ANSS,2016-07-27,90.52,90.52,89.26,89.72,466902
ANTM,2016-07-27,133.5,137.985,132,133.86,3379835
AON,2016-07-27,110.88,111.22,109.86,110.49,895889
AOS,2016-07-27,47.175,47.355,46.625,46.845,1706054
APA,2016-07-27,52.82,53.89,51.37,51.76,2393734
APC,2016-07-27,55.07,56.09,53.08,53.8,5664609
APD,2016-07-27,149.95,150.08,148.64,149.01,1128178
APH,2016-07-27,59.66,59.78,58.43,59.13,1669736
ARE,2016-07-27,108.92,110,108.36,108.8,902931
ARNC,2016-07-27,32.28,32.91,31.563,32.22,6997356
ATVI,2016-07-27,41.52,41.64,40.79,40.89,13737820
AVB,2016-07-27,181.67,182.19,176.62,179.76,2249440
AVGO,2016-07-27,165.94,167.6,162.71,165.66,3049268
AVY,2016-07-27,76.67,78.82,76.57,78.55,1531459
AWK,2016-07-27,81.97,82.21,80.63,81.47,1322204
AXP,2016-07-27,64.27,64.94,64.205,64.59,3168485
AYI,2016-07-27,263.98,264.899,260.34,261.51,219636
AZO,2016-07-27,802.5,802.92,788.84,790.32,164197
A,2016-07-27,47,47.46,46.73,47.26,1572573
BAC,2016-07-27,14.57,14.7,14.45,14.63,100985998
BAX,2016-07-27,48.01,48.5,47.4725,48.32,5926373
BA,2016-07-27,136.14,139.45,135.71,135.96,5661668
BBT,2016-07-27,37,37.32,36.85,36.95,3524466
BBY,2016-07-27,32.84,33.315,32.69,33.14,4918017
BDX,2016-07-27,174.66,175.02,172.53,174.53,760911
BEN,2016-07-27,34.6,35.11,34.41,34.85,3879092
BF.B,2016-07-27,49.355,49.445,47.915,48.3,687978
BIIB,2016-07-27,286.83,288.77,286.08,288.35,1458156
BK,2016-07-27,39.59,40.29,39.47,39.93,7067672
BLK,2016-07-27,362.19,365.67,361.21,363.31,458425
BLL,2016-07-27,35.79,35.865,35.39,35.575,2157328
BMY,2016-07-27,75.2,76.8,75.01,76.47,5542648
BRK.B,2016-07-27,144.27,144.75,143.7,144.19,2611744
BSX,2016-07-27,23.99,24.11,23.52,23.66,10732865
BWA,2016-07-27,33.97,34.71,33.81,34.21,4014174
BXP,2016-07-27,138.86,139.32,137.37,138.65,747722
CAG,2016-07-27,46.45,46.54,45.95,45.98,4048102
CAH,2016-07-27,83.5,83.64,82.88,83.34,1688746
CAT,2016-07-27,82.72,84.29,82.72,84.1,8460932
CA,2016-07-27,34.62,34.72,34.43,34.55,4143697
CBG,2016-07-27,29.1,29.1,28.64,28.86,2001447
CBOE,2016-07-27,68.07,68.93,68,68.84,231866
CBS,2016-07-27,54.61,54.93,54.06,54.1,3674261
CB,2016-07-27,127.32,128.03,127.04,127.18,1372049
CCI,2016-07-27,96.63,96.71,95.86,96.07,1759133
CCL,2016-07-27,46.33,46.48,46.06,46.32,3431473
CDNS,2016-07-27,24.4,24.49,24.12,24.18,3195500
CELG,2016-07-27,106.02,108.84,105.56,108.11,6045856
CERN,2016-07-27,62.14,62.28,61.46,61.95,1356075
CFG,2016-07-27,22.47,22.75,22.25,22.58,8847093
CF,2016-07-27,25.86,26.33,25.1901,25.41,3841836
CHD,2016-07-27,49.4,49.4,48.5251,48.875,1363338
CHK,2016-07-27,5.59,5.6,5.1,5.19,51557166
CHRW,2016-07-27,68.42,70.47,66.62,68.35,4359674
CHTR,2016-07-27,239.94,240.29,236.68,237.72,1167575
CINF,2016-07-27,74.88,75.24,74.12,74.83,709817
CI,2016-07-27,139.44,139.44,137.16,138.13,2264968
CLX,2016-07-27,133.77,133.77,130.35,131.03,1738073
CL,2016-07-27,74.17,74.17,72.91,73.28,3291666
CMA,2016-07-27,45.95,46.37,45.47,45.59,1992161
CMCSA,2016-07-27,34.1,34.16,33.26,33.96,23705284
CME,2016-07-27,101.83,102.84,101.3,102.72,1336074
CMG,2016-07-27,431.9,434.71,425.64,426.06,696244
CMI,2016-07-27,122.05,124.09,121.7,123.42,3574803
CMS,2016-07-27,44.91,44.98,44.25,44.68,2448003
CNC,2016-07-27,68.75,69.1,65.0301,67.41,6374518
CNP,2016-07-27,24.32,24.36,23.74,23.9,5296836
COF,2016-07-27,67.53,68.49,67.37,67.91,3110074
COG,2016-07-27,23.77,24.01,23.33,23.62,5437001
COL,2016-07-27,83.88,84.52,83.69,84.35,1843671
COO,2016-07-27,178.94,180,178.08,179.35,247988
COP,2016-07-27,40.94,41.44,40,40.07,10159352
COST,2016-07-27,167.16,167.5,165.75,166.15,1439996
COTY,2016-07-27,26.98,27.12,26.575,26.76,319623
CPB,2016-07-27,62.68,62.6997,61.215,61.44,1990312
CRM,2016-07-27,81.92,82.12,81.05,81.5,3570123
CSCO,2016-07-27,30.95,30.97,30.66,30.76,22722970
CSRA,2016-07-27,26.64,26.96,26.42,26.86,1195577
CSX,2016-07-27,28.77,28.82,28.03,28.21,9551723
CTAS,2016-07-27,108.48,108.48,107.42,107.96,467290
CTL,2016-07-27,30.85,30.85,30.28,30.71,5193539
CTSH,2016-07-27,58.55,58.55,57.88,58.25,2684976
CTXS,2016-07-27,85.76,88.23,85,87.98,4741617
CVS,2016-07-27,93.88,94,92.7,92.73,4633881
CVX,2016-07-27,102.68,103.32,101.8,102.26,5412159
CXO,2016-07-27,121,122.84,118.4,119.61,1419873
C,2016-07-27,44.2,44.71,44.13,44.3,17814222
DAL,2016-07-27,38.88,38.92,38.5,38.54,8671871
DE,2016-07-27,79.36,79.5,78.39,78.45,2496545
DFS,2016-07-27,56.53,56.99,56.3,56.66,2205150
DGX,2016-07-27,84.51,84.74,83.79,84.31,1144890
DG,2016-07-27,96.72,96.88,95.02,95.07,3577859
DHI,2016-07-27,34.02,34.33,33.635,33.79,4060930
DHR,2016-07-27,81.22,81.42,80.67,80.85,3052899
DISCA,2016-07-27,25.74,25.76,25.12,25.46,2010511
DISCK,2016-07-27,24.88,24.96,24.38,24.76,1561266
DISH,2016-07-27,52.21,52.38,51.65,52.04,1574528
DIS,2016-07-27,96.7,96.93,95.86,96.33,6911392
DLR,2016-07-27,105.13,105.94,104.7,105.39,1533751
DLTR,2016-07-27,96.73,96.76,95.27,95.72,1385987
DOV,2016-07-27,72.65,73.21,71.44,71.84,2215743
DPS,2016-07-27,96.74,97.06,94.55,96.2,1923704
DRE,2016-07-27,27.49,27.58,27.11,27.47,2913290
DRI,2016-07-27,60.65,60.9155,59.67,59.68,3328257
DTE,2016-07-27,98.03,98.11,96.57,97.23,1282678
DUK,2016-07-27,85.6,85.65,84.15,84.83,3751738
DVA,2016-07-27,78,78,76.3,76.55,1728956
DVN,2016-07-27,37.82,38.47,35.9,36.13,11405263
D,2016-07-27,77.48,77.48,76.1,76.52,2878042
EA,2016-07-27,77.22,77.37,76.568,76.67,2319943
EBAY,2016-07-27,31.44,31.79,31.1,31.31,11859629
ECL,2016-07-27,119.79,119.8541,118.38,119.21,797466
ED,2016-07-27,80.25,80.32,78.31,79.43,2809517
EFX,2016-07-27,136.46,136.46,134.44,135.38,968404
EIX,2016-07-27,76.6,76.69,75.42,76.02,1873767
EL,2016-07-27,93.04,93.04,92.13,92.41,1097395
EMN,2016-07-27,70.06,70.74,69.67,70.32,2048498
EMR,2016-07-27,56.4,56.72,55.84,56.04,3046767
EOG,2016-07-27,80.76,81.95,79.645,79.78,3450208
EQIX,2016-07-27,377.22,377.47,371.83,373.74,346429
EQR,2016-07-27,66.37,67.32,65.38,65.96,11465796
EQT,2016-07-27,74,74.98,72.69,73.48,1781257
ESRX,2016-07-27,78.49,78.53,77.1,77.21,3324195
ESS,2016-07-27,220.26,221,217.16,218.81,918913
ES,2016-07-27,58.12,58.326,57.24,57.71,1259933
ETFC,2016-07-27,25.27,25.5,25.13,25.24,2297477
ETN,2016-07-27,64.8,64.85,64.13,64.41,2075684
ETR,2016-07-27,80.73,80.9,79.45,80.15,655710
EW,2016-07-27,116.15,117.46,114.01,114.44,5105030
EXC,2016-07-27,36.86,37.02,36.27,36.59,4032275
EXPD,2016-07-27,50.4,50.54,49.83,49.95,1265684
EXPE,2016-07-27,117.76,118,115.8,117.2,2772293
EXR,2016-07-27,90.18,90.41,89.16,89.9,677137
FAST,2016-07-27,42,42.06,41.65,41.9,4113963
FBHS,2016-07-27,61.93,62.84,61.4,61.76,1544499
FB,2016-07-27,122.42,125,121.51,123.34,52654239
FCX,2016-07-27,12.89,13.59,12.8,13.06,51487566
FDX,2016-07-27,161.35,161.99,160,160.91,1020349
FE,2016-07-27,35.88,35.98,34.84,35.2,3823834
FFIV,2016-07-27,124.1,125.16,122.95,123.09,751096
FISV,2016-07-27,110.81,110.96,109.6775,110,798603
FIS,2016-07-27,81,81.41,80.41,80.79,2700516
FITB,2016-07-27,18.64,18.85,18.541,18.65,7773216
FLIR,2016-07-27,32.74,32.74,30.73,32.44,1794813
FLR,2016-07-27,53.65,54.45,53.585,53.97,1296627
FLS,2016-07-27,48.69,49.48,48.69,49.45,1747701
FL,2016-07-27,59.55,59.93,59.15,59.6,2405108
FMC,2016-07-27,48.77,49.009,47.745,48.22,818420
FOXA,2016-07-27,26.82,26.855,26.62,26.74,12577150
FOX,2016-07-27,27.48,27.48,27.26,27.43,1791032
FRT,2016-07-27,166.78,166.78,164.36,165.81,246258
FTI,2016-07-27,25.45,25.695,25,25.24,2700972
FTV,2016-07-27,49.08,49.5,48.715,48.92,1628596
F,2016-07-27,13.86,13.99,13.75,13.84,34625494
GD,2016-07-27,146.07,147.67,143.58,146.63,2743009
GE,2016-07-27,31.49,31.56,31.12,31.28,39256526
GGP,2016-07-27,31.89,31.89,31.135,31.38,4322490
GILD,2016-07-27,81.34,81.98,81.06,81.79,14103755
GIS,2016-07-27,71.48,71.5899,70.4,70.55,4578319
GLW,2016-07-27,20.97,21.53,20.76,21.49,17900675
GM,2016-07-27,32.18,32.29,31.97,32.02,9159541
GOOGL,2016-07-27,758.97,764.45,755.93,761.97,1608589
GOOG,2016-07-27,738.28,744.46,737,741.77,1512517
GPC,2016-07-27,101.17,101.95,100.79,101.73,732305
GPN,2016-07-27,79.47,79.93,78.01,78.43,2115829
GPS,2016-07-27,25.8,25.95,25.22,25.58,6944769
GRMN,2016-07-27,50.27,52.14,50.12,51.79,5643630
GS,2016-07-27,161.2,162.17,160.41,160.99,2317561
GT,2016-07-27,28.82,29.49,28.6,29.09,8635814
GWW,2016-07-27,219.76,220.9,217.95,219.31,296179
HAL,2016-07-27,43.2,43.705,42.6,42.92,6385841
HAS,2016-07-27,80.82,81.46,80.51,80.96,1203788
HBAN,2016-07-27,9.38,9.535,9.38,9.42,8082990
HBI,2016-07-27,26.5,26.58,26.05,26.07,4488372
HCA,2016-07-27,77.54,78.92,76.405,77.98,3891903
HCN,2016-07-27,77.77,77.94,76.254,77.36,1740456
HCP,2016-07-27,38.79,38.86,38.32,38.67,2777263
HD,2016-07-27,137.01,137.69,135.96,136.31,3030755
HES,2016-07-27,52,53.66,50.55,51.6,9367172
HIG,2016-07-27,44.09,44.285,43.8,43.81,1812204
HII,2016-07-27,171.09,172.31,170.7,171.52,325040
HOG,2016-07-27,50.38,51.11,50.07,50.58,3487066
HOLX,2016-07-27,36.83,37.29,36.545,37.2,3534350
HON,2016-07-27,116.08,116.41,114.603,114.96,3446519
HPE,2016-07-27,20.5,20.665,20.258,20.35,6553333
HPQ,2016-07-27,14.26,14.26,13.9,13.99,17620320
HP,2016-07-27,64.3,64.76,62.27,62.97,2015059
HRB,2016-07-27,24.1,24.23,23.97,24.12,1354632
HRL,2016-07-27,36.65,36.7489,36.19,36.21,2737657
HRS,2016-07-27,86.45,86.5,85.77,86.03,651869
HSIC,2016-07-27,90.34,90.34,89.26,89.505,608340
HST,2016-07-27,17.46,17.46,16.905,17.14,18265169
HSY,2016-07-27,109.94,109.94,108.14,108.19,1256954
HUM,2016-07-27,173.11,173.87,171.34,172.07,906549
IBM,2016-07-27,162.12,162.57,161.18,161.83,2162680
ICE,2016-07-27,52.424,52.934,52.424,52.808,1866540
IDXX,2016-07-27,93.75,94.16,92.54,92.77,677200
IFF,2016-07-27,134.37,134.37,132.35,133.2,336050
ILMN,2016-07-27,149.67,164.13,145.275,162.25,3559717
INCY,2016-07-27,87.67,89.15,87.24,88.72,699192
INFO,2016-07-27,35.24,35.24,34.455,34.61,1779672
INTC,2016-07-27,35,35.28,34.63,34.83,23601763
INTU,2016-07-27,113.59,113.59,112.01,112.54,1731082
IPG,2016-07-27,23.41,23.41,22.975,23.09,4453355
IP,2016-07-27,45.68,45.86,45.1,45.59,2911029
IQV,2016-07-27,74.2,75.91,72.02,75,3662097
IRM,2016-07-27,41.13,41.24,40.68,41,1088056
IR,2016-07-27,64.4,66.38,64.4,65.62,4489238
ISRG,2016-07-27,228.7664,230.5331,227.0281,227.6931,858462
ITW,2016-07-27,115.97,116.32,114.746,115.75,1197792
IT,2016-07-27,99.95,100.0089,99.05,99.38,241401
IVZ,2016-07-27,28.37,28.73,28.34,28.61,4071867
JBHT,2016-07-27,84.21,84.41,83.08,83.2,769299
JCI,2016-07-27,47.7591,48.3036,47.6963,47.8953,3130821
JEC,2016-07-27,53.9,54.54,53.7696,54.47,837721
JNJ,2016-07-27,125.1,125.23,124.34,124.77,4812634
JNPR,2016-07-27,23.69,23.772,22.5,22.57,9024480
JPM,2016-07-27,64.08,64.685,64.06,64.33,11806756
JWN,2016-07-27,44.06,44.44,42.25,42.78,3398932
KEY,2016-07-27,11.57,11.72,11.53,11.57,18790077
KHC,2016-07-27,87.38,87.46,85.2,85.63,3931690
KIM,2016-07-27,31.18,31.305,30.92,31.12,2098916
KLAC,2016-07-27,76.98,77.32,76.62,77,491625
KMB,2016-07-27,132.19,132.19,129.8,130.5,1683830
KMI,2016-07-27,20.81,20.92,20.2,20.25,17863405
KMX,2016-07-27,58.64,58.92,58.04,58.44,1360408
KORS,2016-07-27,52.16,52.85,51.93,52.33,2904880
KO,2016-07-27,43.9,44.06,43.1,43.4,37461073
KR,2016-07-27,36.32,36.3696,35.54,35.57,6228834
KSS,2016-07-27,41.08,41.32,40.625,40.7,2850344
KSU,2016-07-27,95.92,96.37,94.4496,95.39,866502
K,2016-07-27,82.64,82.785,81.08,81.27,3017064
LB,2016-07-27,74.26,75,73.08,73.56,2267434
LEG,2016-07-27,54.03,54.16,53.18,53.54,635458
LEN,2016-07-27,48.2843,48.6274,47.4608,47.6569,1584767
LH,2016-07-27,138.01,139.8,134.9,137.6,1321497
LKQ,2016-07-27,33.91,34.24,33.84,34.14,2032194
LLL,2016-07-27,147.9,148.85,146.79,147.44,788040
LLY,2016-07-27,82.25,83.59,82.15,83.4,4057228
LMT,2016-07-27,255.47,256,253.0301,254.16,2593320
LNC,2016-07-27,43.7,43.92,43.1,43.37,1927595
LNT,2016-07-27,39.75,39.86,39.07,39.45,1229821
LOW,2016-07-27,81.38,81.95,80.5,80.76,2946557
LRCX,2016-07-27,92.2,92.29,90.97,91.96,2671747
LUK,2016-07-27,18.14,18.27,18.06,18.17,1127026
LUV,2016-07-27,37.59,37.79,37.2,37.48,8619846
LYB,2016-07-27,78.97,79.16,77.79,78.14,2337060
L,2016-07-27,41.24,41.41,41.1,41.2,602058
MAA,2016-07-27,105.42,105.49,102.9,103.77,948583
MAC,2016-07-27,88.23,88.29,87.17,88.02,561640
MAR,2016-07-27,71.05,71.1799,69.72,70.54,4010595
MAS,2016-07-27,36.03,36.645,35.95,36.44,8044232
MAT,2016-07-27,32.78,33.02,32.6,32.91,2875418
MA,2016-07-27,93.53,94.3,92.75,93.75,5696762
MCD,2016-07-27,121.69,121.79,119.24,119.48,9939199
MCHP,2016-07-27,57.54,57.54,56.36,57.08,3222590
MCK,2016-07-27,196.25,197.91,195.05,196.92,1040511
MCO,2016-07-27,106.26,106.57,105.01,105.12,1114517
MDLZ,2016-07-27,45.25,45.5,43.89,43.94,8888330
MDT,2016-07-27,88.14,88.3,86.9,87.48,4742790
MET,2016-07-27,43.3,43.52,42.86,43.18,6259579
MGM,2016-07-27,24.02,24.1,23.6,23.82,5781339
MHK,2016-07-27,206.07,208.47,203.69,204.87,479019
MKC,2016-07-27,103.5,103.5,101.29,101.58,643334
MLM,2016-07-27,202.1,203.72,200.5801,201.52,413528
MMC,2016-07-27,66.72,66.78,66.27,66.47,2524900
MMM,2016-07-27,177.41,178.94,177.41,178.27,2359679
MNST,2016-07-27,52.7066,52.9633,51.9499,52.5033,1988271
MON,2016-07-27,106.2,106.94,106,106.75,1778424
MOS,2016-07-27,29.43,29.69,28.58,28.88,3799565
MO,2016-07-27,68.64,68.64,66.12,66.75,11250225
MPC,2016-07-27,38.66,39.03,37.65,37.83,7513817
MRK,2016-07-27,58.39,58.72,57.93,58.6,7888803
MRO,2016-07-27,13.89,14.09,13.06,13.13,22775653
MSFT,2016-07-27,56.61,56.8,56.11,56.19,32327477
MSI,2016-07-27,68.45,69.29,68.21,69.26,1342678
MS,2016-07-27,29.03,29.37,28.93,29.02,13672223
MTB,2016-07-27,114.32,115.95,114.08,114.93,1060045
MTD,2016-07-27,387.64,393.68,386.63,391.02,119994
MU,2016-07-27,14.85,14.89,14.055,14.19,35035816
MYL,2016-07-27,46.53,47.01,46.3829,46.93,2952149
M,2016-07-27,36.95,37,35.53,35.7,5423122
NAVI,2016-07-27,14.27,14.47,14.03,14.11,3611285
NBL,2016-07-27,35.01,35.5,34.32,34.85,4037763
NCLH,2016-07-27,41.93,42.3,41.32,42.13,1513647
NDAQ,2016-07-27,68.5,70.96,68.47,70.84,1421357
NEE,2016-07-27,128.16,128.69,125.55,127.17,2410988
NEM,2016-07-27,41.37,42.59,40.65,42.32,9394848
NFLX,2016-07-27,91.5,92.06,90.1,92.04,8727517
NFX,2016-07-27,43.6,43.9,41.65,42.07,3258277
NI,2016-07-27,25.6,25.67,25.16,25.46,2450570
NKE,2016-07-27,56.5,57,55.47,55.79,10295407
NLSN,2016-07-27,54.19,54.33,53.42,54.05,2236588
NOC,2016-07-27,222.06,222.3,216.2,217.81,1423704
NOV,2016-07-27,31.96,32.34,31.06,31.27,6088582
NRG,2016-07-27,14.87,14.99,13.88,13.99,5553904
NSC,2016-07-27,92.44,92.5,89.18,90.14,2736388
NTAP,2016-07-27,26.77,26.95,26.23,26.38,2464557
NTRS,2016-07-27,68.4,69.28,68.24,68.48,1559933
NUE,2016-07-27,54.11,54.34,53,53.46,2748669
NVDA,2016-07-27,57.12,57.22,55.72,56.06,11166886
NWL,2016-07-27,49.58,49.93,48.99,49.16,3299286
NWSA,2016-07-27,12.77,12.91,12.62,12.74,3034908
NWS,2016-07-27,13.23,13.31,13.04,13.16,1200444
OKE,2016-07-27,45.31,45.84,43.61,43.96,3251285
OMC,2016-07-27,82.6,83.1,82.23,82.36,1772683
ORCL,2016-07-27,41.03,41.105,40.75,40.93,9567033
ORLY,2016-07-27,281.95,283.31,276.94,277.51,979720
OXY,2016-07-27,74.57,74.85,73.824,74.16,2975127
O,2016-07-27,70.15,70.17,69.02,69.59,1716131
PAYX,2016-07-27,61.06,61.23,60.18,60.25,3031910
PBCT,2016-07-27,15.29,15.45,15.23,15.25,3954502
PCAR,2016-07-27,58.71,59.6,58.36,59.08,3613793
PCG,2016-07-27,64,64.3,63.28,63.95,1945538
PCLN,2016-07-27,1319.4,1340,1315.46,1324.48,482154
PDCO,2016-07-27,49.41,49.41,48.55,48.85,405861
PEG,2016-07-27,45.7,45.75,44.78,45.15,2477101
PEP,2016-07-27,108.04,108.04,106.69,107.48,4724206
PFE,2016-07-27,36.75,36.92,36.65,36.85,15064000
PFG,2016-07-27,44.79,44.97,44.43,44.66,1087661
PGR,2016-07-27,32.61,32.76,32.57,32.62,2333923
PG,2016-07-27,85.24,85.3,84.32,84.46,7744663
PHM,2016-07-27,22.17,22.4,21.99,22.11,4698358
PH,2016-07-27,114.69,115.4,113.76,114.93,762603
PKG,2016-07-27,75.5,75.85,74.48,75.08,625994
PKI,2016-07-27,55.41,55.97,55.29,55.81,305960
PLD,2016-07-27,53.08,53.27,52.17,52.52,3839966
PM,2016-07-27,98.98,99,97.14,97.33,7059022
PNC,2016-07-27,82.83,83.44,82.51,82.62,4301045
PNR,2016-07-27,63.45,63.805,62.85,63.77,1604063
PNW,2016-07-27,79.29,79.29,78.02,78.66,684910
PPG,2016-07-27,106.87,106.87,105.76,106.09,1627366
PPL,2016-07-27,37.25,37.33,36.77,37.02,3738592
PRGO,2016-07-27,91.54,91.69,90.58,91.34,1640754
PRU,2016-07-27,75.77,76.17,74.9,75.42,1841658
PSA,2016-07-27,250.23,250.23,245.7,248.18,914738
PSX,2016-07-27,76.43,76.8695,75.27,75.4,3108500
PVH,2016-07-27,101.59,101.97,99.28,100.47,809606
PWR,2016-07-27,25.76,25.975,25.72,25.84,1759814
PXD,2016-07-27,150.41,153.39,147.21,150.63,3442107
PX,2016-07-27,118.47,118.8,117.8301,118.34,986415
PYPL,2016-07-27,37.64,37.69,37.045,37.22,8894242
QCOM,2016-07-27,61.82,62.658,61.65,62.51,13395146
QRVO,2016-07-27,64.2,64.8,62.18,63.01,2865819
RCL,2016-07-27,73.36,73.63,72.61,73.26,1339909
REGN,2016-07-27,399.64,416,399,415.09,1001943
REG,2016-07-27,81.91,82.13,81.14,81.82,820698
RE,2016-07-27,184.89,186.13,184.11,186,293187
RF,2016-07-27,9.18,9.29,9.05,9.1,23562438
RHI,2016-07-27,35.94,37.139,35.67,36.86,6249223
RHT,2016-07-27,75.27,75.34,73.51,73.64,1192977
RJF,2016-07-27,54.46,54.94,54.24,54.72,688964
RL,2016-07-27,100.58,101.09,98.26,99.25,1143524
RMD,2016-07-27,65.66,65.66,64.73,65.13,1029870
ROK,2016-07-27,118.46,118.67,116.29,116.93,1253180
ROP,2016-07-27,165.56,167.6,165.16,167.54,1503796
ROST,2016-07-27,61.83,62.35,61.23,61.39,3415906
RRC,2016-07-27,42.48,43.01,39.05,40.48,7695813
RSG,2016-07-27,52.4,52.52,51.65,51.69,1946819
RTN,2016-07-27,135.88,136.61,134.36,135.34,1865899
SBAC,2016-07-27,112.64,113.37,112.49,112.75,676491
SBUX,2016-07-27,58.38,58.4,57.67,57.85,6551777
SCG,2016-07-27,73.68,73.97,72.71,73.2,826812
SCHW,2016-07-27,28.7,29.03,28.51,28.71,10091372
SEE,2016-07-27,49.37,49.37,48.73,49.12,1492827
SHW,2016-07-27,293.54,294.38,290.59,292.3,686806
SIG,2016-07-27,88.39,89.97,86.63,87.22,1732824
SJM,2016-07-27,152.61,153.19,150.25,151.74,903086
SLB,2016-07-27,80.68,80.97,79.66,79.88,8415139
SLG,2016-07-27,116.05,116.5,114.95,115.94,582466
SNA,2016-07-27,157.08,157.75,155.88,155.95,425627
SNI,2016-07-27,66.55,67.22,65.83,67.11,1080849
SNPS,2016-07-27,54.48,54.63,53.87,54.03,1212191
SO,2016-07-27,54.14,54.48,53.22,53.54,8647275
SPGI,2016-07-27,118.13,118.13,116.53,117.42,843867
SPG,2016-07-27,225.15,225.195,219.05,221.7,1587563
SRCL,2016-07-27,107.4,107.74,106.09,106.48,801296
SRE,2016-07-27,112.33,112.55,110,110.9,1007896
STI,2016-07-27,42.61,42.81,42.2,42.35,3250253
STT,2016-07-27,60.33,63.87,60.33,63.75,6013594
STX,2016-07-27,32.53,33.035,31.8,32.05,4490376
STZ,2016-07-27,165.48,165.7,161.75,162.97,1264515
SWKS,2016-07-27,68.14,68.19,66.22,66.47,4701466
SWK,2016-07-27,122.56,123.3,121.695,122.36,1134270
SYF,2016-07-27,27.98,28.23,27.865,28.14,5206520
SYK,2016-07-27,116.18,116.36,114.45,114.83,1644210
SYMC,2016-07-27,20.3,20.41,20.2,20.29,4163009
SYY,2016-07-27,51.91,52.13,51.43,51.58,3038802
TAP,2016-07-27,97.61,97.623,89.4,93.13,16847673
TDG,2016-07-27,278.51,279.18,276.69,278.15,302574
TEL,2016-07-27,61.68,61.96,61.06,61.29,1205825
TGT,2016-07-27,76.38,76.38,75.04,75.25,3161768
TIF,2016-07-27,63.25,64.06,62.85,63.11,1430029
TJX,2016-07-27,81.55,81.689,80.99,81.18,3467773
TMK,2016-07-27,61.63,61.79,61.16,61.4,689736
TMO,2016-07-27,159.39,159.5,157.475,158.9,1536802
TPR,2016-07-27,43.58,43.71,42.73,43.1,4105574
TRIP,2016-07-27,70.05,70.22,69.48,69.85,1544054
TROW,2016-07-27,70.65,71.08,68.51,70.68,2836662
TRV,2016-07-27,117.14,117.5,116.19,116.43,1976870
TSCO,2016-07-27,90.39,90.75,89.3,89.94,690572
TSN,2016-07-27,72.52,72.87,72.04,72.16,2869545
TSS,2016-07-27,53.84,54.39,50.73,51.33,4707794
TWX,2016-07-27,78.41,78.49,77.47,77.93,2611863
TXN,2016-07-27,70.98,71.57,70.16,71.27,13973426
TXT,2016-07-27,39.52,39.52,39.13,39.27,1656808
T,2016-07-27,42.37,42.915,42.37,42.76,19811142
UAA,2016-07-27,41.5,41.57,39.18,39.72,9245639
UAL,2016-07-27,47.63,47.75,47.16,47.44,3208696
UA,2016-07-27,37.5,37.52,35.43,35.93,1135565
UDR,2016-07-27,36.62,37.17,35.43,36.05,2903674
UHS,2016-07-27,130.72,131.72,125.935,130.6,3386822
ULTA,2016-07-27,258.81,259.99,256.82,257.73,431026
UNH,2016-07-27,141.17,142.34,139.91,141.68,2684093
UNM,2016-07-27,32.48,32.61,32.151,32.31,1831013
UNP,2016-07-27,92.73,92.95,90.94,91.63,3523143
UPS,2016-07-27,110.11,110.48,108.66,108.8,4763820
URI,2016-07-27,80.6,81.5,79.48,80.55,1841123
USB,2016-07-27,41.96,42.2,41.87,42.01,5483498
UTX,2016-07-27,108.06,108.49,107.48,107.69,3995355
VAR,2016-07-27,87.72,88.91,87.17,88.5,1159964
VFC,2016-07-27,62.16,62.199,61.22,61.72,2384551
VIAB,2016-07-27,45.53,45.93,45.05,45.81,3279838
VLO,2016-07-27,52.7,53.67,51.64,52.21,9149316
VMC,2016-07-27,124.4,126.19,124.4,125.66,880754
VNO,2016-07-27,104.13,104.46,103.34,104.25,736085
VRSK,2016-07-27,85.26,85.42,84.84,85.17,420110
VRSN,2016-07-27,84.04,84.33,83.3,83.99,641376
VRTX,2016-07-27,94.65,97.06,94.65,96.01,2299202
VTR,2016-07-27,73.63,73.78,72.82,73.54,1682213
VZ,2016-07-27,54.95,55.44,54.44,55.32,17074574
V,2016-07-27,78.46,78.79,77.53,78.53,10194400
WAT,2016-07-27,155.09,158,154.58,157.4,773423
WBA,2016-07-27,80.58,80.6,79.55,79.94,9054470
WDC,2016-07-27,54.32,54.56,52.895,53.44,3625694
WEC,2016-07-27,64.17,64.82,63.37,63.99,1593589
WFC,2016-07-27,47.95,48.22,47.78,48,17886802
WHR,2016-07-27,189.23,191.6943,189.14,190.62,1044821
WLTW,2016-07-27,123.83,124.62,123.16,124.27,400966
WMB,2016-07-27,23.79,24.07,23.1,23.28,8034166
WMT,2016-07-27,73.66,73.82,73.135,73.32,5777916
WM,2016-07-27,67.82,68.305,65.65,66.1,3907188
WRK,2016-07-27,43.86,43.86,42.89,43.24,1259252
WU,2016-07-27,20.39,20.475,20.31,20.39,2817221
WYNN,2016-07-27,103.25,103.77,100.2,102.24,2388006
WYN,2016-07-27,72.99,72.99,69.55,70.64,4328917
WY,2016-07-27,32.98,33.065,32.47,32.58,3782680
XEC,2016-07-27,115.32,116.2707,112.19,113.21,767119
XEL,2016-07-27,43.66,43.8,43.101,43.5,2855475
XLNX,2016-07-27,49.89,49.89,49.35,49.84,3185049
XL,2016-07-27,32.93,33.26,32.72,32.96,2708452
XOM,2016-07-27,91.51,91.805,90.63,90.91,10037885
XRAY,2016-07-27,63.07,63.26,62.51,62.59,1112882
XRX,2016-07-27,39.76,40.1,39.52,40,1091002
XYL,2016-07-27,47.77,48.02,47.54,47.78,542076
YUM,2016-07-27,89.31,89.9,89.081,89.72,3847581
ZBH,2016-07-27,123.62,123.83,121.63,122.68,1563280
ZION,2016-07-27,27.6,28.35,27.31,27.98,7550914
ZTS,2016-07-27,49.92,50.06,49.63,49.85,3930217
AAL,2016-07-28,36.07,36.53,35.75,36.34,6519640
AAPL,2016-07-28,102.83,104.45,102.82,104.34,39869839
AAP,2016-07-28,164.67,172.87,164.41,170.34,1756217
ABBV,2016-07-28,64.79,65.06,63.93,64.72,6556138
ABC,2016-07-28,85.05,85.06,84.24,84.82,2434584
ABT,2016-07-28,44.02,45.16,43.93,44.45,18284740
ACN,2016-07-28,113.93,113.93,111.92,112.08,2224616
ADBE,2016-07-28,97.92,98.61,97.57,98.44,1665971
ADI,2016-07-28,63.46,64.39,62.75,64.22,4724066
ADM,2016-07-28,44.02,45,43.8,44.94,4282567
ADP,2016-07-28,93,93,91.37,91.73,3609572
ADSK,2016-07-28,59.49,60.25,59.12,59.45,942911
ADS,2016-07-28,233.5,234.83,231.16,233.84,601789
AEE,2016-07-28,51.78,52.21,51.63,52.15,924129
AEP,2016-07-28,68.97,69.22,68.58,68.92,2641214
AES,2016-07-28,12.24,12.3,12.1,12.25,2243981
AET,2016-07-28,115.83,116.64,115.19,115.79,1434197
AFL,2016-07-28,73.12,73.51,72.8315,73.32,1972684
AGN,2016-07-28,259.75,260.24,255.01,255.56,3852618
AIG,2016-07-28,54.41,54.9,54.34,54.79,3305403
AIV,2016-07-28,43.68,44.73,43.64,44.26,994414
AIZ,2016-07-28,83.51,83.97,83.011,83.35,348443
AJG,2016-07-28,49.36,49.53,49.13,49.41,1286119
AKAM,2016-07-28,50.45,51.125,50.21,50.69,4725013
ALB,2016-07-28,84.66,86.14,84.25,85.11,1037734
ALGN,2016-07-28,85.36,86.2,84.4,85.28,1102745
ALK,2016-07-28,67.7,68.55,67.47,68.46,1845891
ALLE,2016-07-28,72.75,73.42,72.15,72.78,841059
ALL,2016-07-28,68.84,69.37,68.64,69.17,903647
ALXN,2016-07-28,134,135,129.525,130.4,2899315
AMAT,2016-07-28,26.82,26.95,26.58,26.62,8239113
AMD,2016-07-28,6.79,6.98,6.735,6.82,27515622
AME,2016-07-28,47.19,47.47,46.8501,47.39,900764
AMGN,2016-07-28,168.93,171.8,166.51,171.28,5192503
AMG,2016-07-28,145.48,146.78,144.39,146.32,340655
AMP,2016-07-28,95.17,95.92,94.13,95.55,925335
AMT,2016-07-28,117.33,117.9,115.85,116.65,2175990
AMZN,2016-07-28,745.98,753.36,739.7,752.61,7617580
ANDV,2016-07-28,76,76.97,74.81,75.78,1386348
ANSS,2016-07-28,89.96,90.4,89.39,90.07,277393
ANTM,2016-07-28,133.15,134.24,132.05,132.9,2531004
AON,2016-07-28,109.96,110.63,109.57,110.36,778173
AOS,2016-07-28,46.845,47.125,46.675,46.785,913078
APA,2016-07-28,51.72,52.49,51.54,51.84,1919516
APC,2016-07-28,53.8,54.68,52.96,53.36,6067778
APD,2016-07-28,151.49,152.69,148.48,148.99,1513414
APH,2016-07-28,58.97,59.28,58.38,59.17,1436272
ARE,2016-07-28,108.69,111.39,108.69,111.03,532933
ARNC,2016-07-28,32.01,32.1801,31.455,32.04,4598448
ATVI,2016-07-28,40.29,40.64,40.05,40.27,11111987
AVB,2016-07-28,179.5,183.5,179.065,182.28,979397
AVGO,2016-07-28,165,166.965,163.917,164.23,1951227
AVY,2016-07-28,78.54,78.82,77.36,78.15,748096
AWK,2016-07-28,81.4,82.374,81.24,82.06,914657
AXP,2016-07-28,64.36,64.97,64.06,64.79,3043993
AYI,2016-07-28,261.64,264.42,260.12,263.65,148785
AZO,2016-07-28,791.45,818,791.45,815.98,303342
A,2016-07-28,47.19,47.75,47.02,47.51,1945517
BAC,2016-07-28,14.57,14.69,14.46,14.68,72049503
BAX,2016-07-28,48.31,48.49,47.96,48.22,3776903
BA,2016-07-28,135.4,135.86,132.55,133.01,5142388
BBT,2016-07-28,36.87,37.19,36.6,37.11,4059176
BBY,2016-07-28,33.07,33.4,32.62,33.28,4539682
BDX,2016-07-28,174.9,176.17,173.98,175.96,518195
BEN,2016-07-28,34.96,36.12,34.84,35.02,4134360
BF.B,2016-07-28,48.3,49.05,48.3,49.005,661392
BIIB,2016-07-28,288.61,289.98,285.07,289.03,1454493
BK,2016-07-28,39.79,39.95,39.555,39.84,4144813
BLK,2016-07-28,362.64,364.98,360.69,363.37,407274
BLL,2016-07-28,35.525,35.61,35.24,35.46,2202592
BMY,2016-07-28,75.41,76.48,74.5,74.66,7412612
BRK.B,2016-07-28,143.92,144.69,143.48,144.42,1944634
BSX,2016-07-28,24.44,24.79,23.83,24.34,24280806
BWA,2016-07-28,33.07,33.44,31.94,32.49,3513514
BXP,2016-07-28,138.74,140.51,138.56,139.44,624825
CAG,2016-07-28,45.87,46.51,45.8,46.41,2895536
CAH,2016-07-28,83.12,83.23,82.18,82.56,3311728
CAT,2016-07-28,83.7,83.7148,82.45,82.92,5065610
CA,2016-07-28,34.15,34.56,33.83,34.46,3781090
CBG,2016-07-28,28.86,29.37,28.01,28.8,3383006
CBOE,2016-07-28,68.84,69.13,68.25,68.34,446918
CBS,2016-07-28,53.9,54.8,53.63,54.21,6528872
CB,2016-07-28,126.77,127.2,126.061,126.47,1456417
CCI,2016-07-28,96.16,96.76,95.85,96.57,2109496
CCL,2016-07-28,46.22,46.65,45.99,46.5,2588667
CDNS,2016-07-28,24.23,24.42,24.01,24.01,2351805
CELG,2016-07-28,109.91,112.25,109.8,111.26,8339155
CERN,2016-07-28,62.01,62.61,61.94,62.24,1414824
CFG,2016-07-28,22.55,22.73,22.305,22.45,6201336
CF,2016-07-28,25.12,25.18,24.35,24.66,3735677
CHD,2016-07-28,48.9,49.355,48.755,49.255,900214
CHK,2016-07-28,5.18,5.32,5.13,5.19,33250111
CHRW,2016-07-28,67.97,69.25,67.71,69.23,1513991
CHTR,2016-07-28,237.07,239.39,237.07,237.8,784170
CINF,2016-07-28,74.83,75.36,74.83,75.24,541065
CI,2016-07-28,137.74,138.78,135.94,135.99,1994577
CLX,2016-07-28,131,131.18,129.54,130.83,1482855
CL,2016-07-28,74.75,74.75,73.06,73.25,4066751
CMA,2016-07-28,45.47,45.81,45.06,45.68,995249
CMCSA,2016-07-28,33.86,34.18,33.835,33.93,17688290
CME,2016-07-28,101.5,102.21,100.5575,101.94,1477842
CMG,2016-07-28,425.56,432.769,421.27,430.55,844628
CMI,2016-07-28,122.71,122.71,121.23,122.16,1608109
CMS,2016-07-28,44.7,45.1,44.46,44.99,2215455
CNC,2016-07-28,67.14,70.44,66.88,69.96,3115965
CNP,2016-07-28,23.89,23.95,23.65,23.77,5025000
COF,2016-07-28,67.49,67.75,66.78,67.48,3079711
COG,2016-07-28,23.6,24.14,23.31,23.85,7661015
COL,2016-07-28,84.35,85.52,83.91,85.22,1690630
COO,2016-07-28,179.55,181.59,179.35,180.94,202344
COP,2016-07-28,40.25,40.77,39.67,40.26,11526718
COST,2016-07-28,166.26,166.86,165.8,166.35,1866549
COTY,2016-07-28,26.77,26.85,26.535,26.6,456505
CPB,2016-07-28,61.41,61.68,61.04,61.59,1269327
CRM,2016-07-28,81.92,82.72,81.699,82.33,2448207
CSCO,2016-07-28,30.65,30.74,30.37,30.52,22470486
CSRA,2016-07-28,26.92,27.09,26.625,27.01,1056753
CSX,2016-07-28,28.13,28.52,28.03,28.35,4739806
CTAS,2016-07-28,107.93,108.5,107.11,108.18,521654
CTL,2016-07-28,30.59,30.97,30.501,30.83,3467834
CTSH,2016-07-28,58.31,58.63,57.525,57.89,2459947
CTXS,2016-07-28,88.18,89.38,88.18,89.06,1719138
CVS,2016-07-28,92.67,93.72,92.16,93.39,3857265
CVX,2016-07-28,102.09,102.2192,100.98,101.79,8226205
CXO,2016-07-28,119.4,121.72,118.38,119.66,1414154
C,2016-07-28,44,44.17,43.68,44.08,13239559
DAL,2016-07-28,38.5,39.54,38.251,39.36,7354097
DE,2016-07-28,78.48,78.555,77.81,78.17,4712409
DFS,2016-07-28,56.57,57,56.31,56.88,1529941
DGX,2016-07-28,84.17,85.5,83.97,85.31,919796
DG,2016-07-28,94.82,95.32,94.02,95.07,1869018
DHI,2016-07-28,33.75,33.98,33.63,33.74,3033502
DHR,2016-07-28,81.1,81.35,80.74,81.18,2755724
DISCA,2016-07-28,25.37,25.55,25.17,25.26,1835014
DISCK,2016-07-28,24.73,24.805,24.52,24.59,1789345
DISH,2016-07-28,51.99,53.67,51.381,53.47,2013390
DIS,2016-07-28,96.4,96.49,95.82,95.91,7713512
DLR,2016-07-28,105.59,108.12,105.54,107.69,1705316
DLTR,2016-07-28,95.32,96.27,94.68,96.12,1263272
DOV,2016-07-28,71.57,71.85,71.27,71.71,1080048
DPS,2016-07-28,96.2,98.08,96.2,97.87,1124067
DRE,2016-07-28,27.55,28.395,27.311,28.16,2960320
DRI,2016-07-28,59.52,61.25,59.501,61.13,1984429
DTE,2016-07-28,97.27,97.68,96.945,97.1,1835379
DUK,2016-07-28,84.87,85.43,84.64,85.2,1724844
DVA,2016-07-28,76.45,76.86,76.13,76.76,597380
DVN,2016-07-28,36.21,36.637,35.66,36.13,6028512
D,2016-07-28,76.52,77.17,76.25,76.94,2360795
EA,2016-07-28,76.61,76.72,76,76.28,1268220
EBAY,2016-07-28,31.28,31.49,31.07,31.17,8835533
ECL,2016-07-28,119.1,119.77,118.01,119.13,807319
ED,2016-07-28,79.43,80.06,79.12,79.88,922531
EFX,2016-07-28,134.38,135.44,131.87,133.49,1556301
EIX,2016-07-28,76.09,76.74,76.06,76.45,1236316
EL,2016-07-28,92.56,92.88,92.01,92.11,1273698
EMN,2016-07-28,69.84,70.82,69.37,70.37,1391926
EMR,2016-07-28,55.85,56.045,55.39,55.83,2354751
EOG,2016-07-28,79.74,80.71,79.25,79.9,2537360
EQIX,2016-07-28,374,380.79,373.27,380.17,435928
EQR,2016-07-28,65.74,67.26,65.41,66.85,4188922
EQT,2016-07-28,74.01,74.96,72.18,73.91,2573278
ESRX,2016-07-28,77.28,77.68,76.93,77.09,2636041
ESS,2016-07-28,218.77,222.43,218.09,220.59,446415
ES,2016-07-28,57.58,58.255,57.58,57.97,1337804
ETFC,2016-07-28,25.13,25.265,24.92,25.13,2044080
ETN,2016-07-28,64.15,64.15,63.53,64.01,1404517
ETR,2016-07-28,80.04,80.67,79.93,80.52,638793
EW,2016-07-28,114.68,115.38,112.66,112.99,1707263
EXC,2016-07-28,36.56,36.935,36.43,36.86,3151879
EXPD,2016-07-28,49.96,50.27,49.42,50.15,753931
EXPE,2016-07-28,117.55,119.77,116.23,119.27,4959504
EXR,2016-07-28,88.62,88.882,84.19,85.98,3496139
FAST,2016-07-28,41.85,42.59,41.81,42.5,4606060
FBHS,2016-07-28,62.46,64.47,62.44,63.84,3090377
FB,2016-07-28,127.52,128.33,123.63,125,78955758
FCX,2016-07-28,13.13,13.195,12.72,12.94,24785448
FDX,2016-07-28,160.2,161.77,159.41,161.45,872195
FE,2016-07-28,35.23,35.51,35.13,35.37,5190792
FFIV,2016-07-28,122.33,123.3525,120.46,123.05,1003711
FISV,2016-07-28,109.84,110.9,109.47,110.71,859139
FIS,2016-07-28,80.68,80.725,79.76,80.36,1418726
FITB,2016-07-28,18.65,19.01,18.48,18.92,9015966
FLIR,2016-07-28,32.44,33.17,32.4,32.9,1027500
FLR,2016-07-28,53.72,53.99,53.32,53.7,910425
FLS,2016-07-28,49.3,49.61,48.88,49.4,1820948
FL,2016-07-28,59.44,59.44,58.505,59.27,1362206
FMC,2016-07-28,48.04,48.34,47.46,48.06,659491
FOXA,2016-07-28,26.72,26.855,26.57,26.76,8370640
FOX,2016-07-28,27.31,27.44,27.07,27.07,3635115
FRT,2016-07-28,165.92,169.28,165.92,168.71,337702
FTI,2016-07-28,25.55,25.95,25.25,25.39,4007899
FTV,2016-07-28,48.74,49.09,48.345,48.65,2923057
F,2016-07-28,12.78,12.86,12.45,12.71,142168574
GD,2016-07-28,146.5,147.49,145.05,147.1,2150502
GE,2016-07-28,31.2,31.31,31.08,31.25,30297520
GGP,2016-07-28,31.35,31.78,31.28,31.66,2614669
GILD,2016-07-28,81.95,81.98,80.62,81.24,13010978
GIS,2016-07-28,70.51,71.44,70.5,71.34,2724541
GLW,2016-07-28,21.49,22.62,21.41,22.29,22400825
GM,2016-07-28,31.05,31.2,30.65,30.99,20363869
GOOGL,2016-07-28,768.84,768.97,759.09,765.84,3673221
GOOG,2016-07-28,747.04,748.65,739.3,745.91,3530169
GPC,2016-07-28,101.38,102.84,100.97,102.64,810452
GPN,2016-07-28,77.95,78.68,74.4,78.19,2681295
GPS,2016-07-28,25.6,25.63,24.84,25.23,7144974
GRMN,2016-07-28,52,53.8,51.55,53.54,2974525
GS,2016-07-28,160.18,160.96,158.84,160.53,2047424
GT,2016-07-28,28.81,28.83,28.3111,28.74,3953517
GWW,2016-07-28,218.75,221.03,218.475,220.22,349313
HAL,2016-07-28,42.81,43.4,42.51,42.77,7411770
HAS,2016-07-28,80.43,81.09,80.2,80.99,991869
HBAN,2016-07-28,9.37,9.5,9.28,9.46,7452516
HBI,2016-07-28,26.06,26.2,25.64,25.65,4234131
HCA,2016-07-28,74.88,78.87,74.1,77.88,4733887
HCN,2016-07-28,77.23,78.59,77.06,78.37,1713210
HCP,2016-07-28,38.69,39.18,38.37,39.02,3320497
HD,2016-07-28,136.19,138.12,136.105,137.96,3229964
HES,2016-07-28,51.5,53,51.28,52.17,5308092
HIG,2016-07-28,43.66,44.17,43.66,43.93,2274301
HII,2016-07-28,171.67,172.874,171.54,172.56,214227
HOG,2016-07-28,48.49,51.43,47.63,51.01,5061355
HOLX,2016-07-28,37.85,38.71,37.62,38.27,4563350
HON,2016-07-28,115,115.92,114.24,115.76,2977486
HPE,2016-07-28,20.3,20.43,20.15,20.31,4357541
HPQ,2016-07-28,13.95,13.975,13.82,13.94,16141287
HP,2016-07-28,61.99,63.505,60.42,61.15,2525023
HRB,2016-07-28,24.07,24.15,23.835,24.05,1759113
HRL,2016-07-28,36.31,36.67,35.94,36.61,2809842
HRS,2016-07-28,85.79,86.66,85.59,86.53,423592
HSIC,2016-07-28,89.435,90.11,89.1575,89.64,493022
HST,2016-07-28,17.15,17.56,16.97,17.28,11305669
HSY,2016-07-28,109.48,112.22,108.41,111.35,2138270
HUM,2016-07-28,171.36,172.38,170.87,172.21,636137
IBM,2016-07-28,161.38,161.81,160.71,161.37,2340369
ICE,2016-07-28,52.708,53.212,52.62,53.052,2935805
IDXX,2016-07-28,92.77,93.785,92.52,93.21,598631
IFF,2016-07-28,132.93,133.61,132.757,133.26,243756
ILMN,2016-07-28,162.53,167.03,162.05,166.42,1501704
INCY,2016-07-28,88.69,88.94,86.89,88.12,574745
INFO,2016-07-28,35.25,35.45,34.31,34.84,1151648
INTC,2016-07-28,34.83,34.83,34.52,34.77,21667377
INTU,2016-07-28,112.65,113,111.42,112.04,2383875
IPG,2016-07-28,23.06,23.2,22.895,23.05,3648862
IP,2016-07-28,45.5,46.28,44.93,45.73,3215848
IQV,2016-07-28,75.55,78.3,75.13,77.92,2169710
IRM,2016-07-28,40.87,41.3,40.51,41.24,974404
IR,2016-07-28,65.66,66.64,65.44,66.46,3118549
ISRG,2016-07-28,227.9331,230.4064,227.9264,230.0298,771198
ITW,2016-07-28,115.47,115.73,114.27,115.36,989301
IT,2016-07-28,99.55,99.55,98.4,98.9,259932
IVZ,2016-07-28,28.82,29.56,28.52,28.92,4375140
JBHT,2016-07-28,82.99,83.7,82.71,83.17,432913
JCI,2016-07-28,47.6754,47.6754,46.9843,47.5497,1994475
JEC,2016-07-28,54.33,54.5,53.65,54.08,400722
JNJ,2016-07-28,124.98,125,124.41,124.46,4320393
JNPR,2016-07-28,22.46,22.71,22.46,22.62,3971464
JPM,2016-07-28,64,64.19,63.72,64.1,10013424
JWN,2016-07-28,42.67,43.36,41.77,43.27,2311973
KEY,2016-07-28,11.56,11.725,11.47,11.65,14125959
KHC,2016-07-28,85.68,86.21,85.24,85.96,2190301
KIM,2016-07-28,31.12,32.11,30.44,31.83,2882203
KLAC,2016-07-28,77.38,77.85,76.88,77.45,946068
KMB,2016-07-28,130.67,131.01,129.49,130.15,2267931
KMI,2016-07-28,20.13,20.29,19.9,20.22,13433240
KMX,2016-07-28,58.09,58.48,57.09,58.35,2011964
KORS,2016-07-28,52.23,52.36,51.78,52.06,1743313
KO,2016-07-28,43.27,43.69,43.22,43.65,13077828
KR,2016-07-28,35.23,35.24,34.38,34.4,14382932
KSS,2016-07-28,40.48,41.11,39.06,41.03,3009945
KSU,2016-07-28,95.12,96.6,94.76,95.62,795303
K,2016-07-28,81.35,81.92,81.16,81.79,1954071
LB,2016-07-28,73.37,74.02,72.79,73.75,1063570
LEG,2016-07-28,53.5,54.625,53.2728,54.53,1461976
LEN,2016-07-28,47.7745,47.8333,47.3333,47.3333,1926086
LH,2016-07-28,137.6,139.09,136.78,138.51,663067
LKQ,2016-07-28,33.8,33.895,32.45,33.62,2385611
LLL,2016-07-28,148.25,154.5,148.25,149.84,848947
LLY,2016-07-28,83.25,83.39,81.95,82.93,4862023
LMT,2016-07-28,254.2,254.89,252.05,254.55,2716134
LNC,2016-07-28,43.34,43.79,42.84,43.71,1282635
LNT,2016-07-28,39.46,39.99,39.45,39.96,1962875
LOW,2016-07-28,80.76,82.41,80.69,82.27,4343483
LRCX,2016-07-28,92.94,93.8,91.6,93.08,2824505
LUK,2016-07-28,18.14,18.18,17.98,18.14,687111
LUV,2016-07-28,37.47,37.64,37.14,37.47,6339305
LYB,2016-07-28,77.9,79.41,77.58,79.02,2795638
L,2016-07-28,41.05,41.33,41.05,41.19,402013
MAA,2016-07-28,103,104.52,101.44,103.8,534944
MAC,2016-07-28,87.97,89.47,87.91,89.12,508341
MAR,2016-07-28,69.52,71.64,69,71.53,3653441
MAS,2016-07-28,36.43,37.375,36.29,36.87,6729444
MAT,2016-07-28,32.85,33.09,32.71,33.05,2256571
MA,2016-07-28,95,96.5,94.56,96.01,5209419
MCD,2016-07-28,119.59,120.18,118.36,119.42,6239355
MCHP,2016-07-28,57,57.309,56.29,56.69,1668771
MCK,2016-07-28,191.31,196.91,190.88,193.44,2661107
MCO,2016-07-28,104.45,106.58,104.45,106.18,698848
MDLZ,2016-07-28,43.89,44.25,43.44,44.18,7129431
MDT,2016-07-28,87.42,88.18,86.96,87.42,2941265
MET,2016-07-28,43.03,43.33,42.73,43.08,3764227
MGM,2016-07-28,23.72,24.28,23.7,24.23,6097458
MHK,2016-07-28,204.9,207.27,204.9,207,611600
MKC,2016-07-28,101.72,102.12,101.02,101.96,375029
MLM,2016-07-28,201.25,206.36,200.8,205.7,624410
MMC,2016-07-28,66.42,66.745,65.82,66.55,2532327
MMM,2016-07-28,177.65,178.37,177.03,177.98,1799475
MNST,2016-07-28,52.5099,53.3933,52.2699,53.1466,1528296
MON,2016-07-28,106.23,106.94,106.0105,106.12,1374756
MOS,2016-07-28,28.32,28.37,27.43,27.65,5901369
MO,2016-07-28,66.81,67.25,66.31,67.11,5816398
MPC,2016-07-28,38.22,38.95,37.02,38.17,6364186
MRK,2016-07-28,58.52,58.59,58.1061,58.43,7289712
MRO,2016-07-28,13.19,13.445,13.08,13.35,16668890
MSFT,2016-07-28,56,56.37,55.72,56.21,37550411
MSI,2016-07-28,69.02,69.73,69.01,69.58,1215449
MS,2016-07-28,28.9,29.03,28.655,28.86,11528356
MTB,2016-07-28,114.49,115.42,113.78,114.83,808979
MTD,2016-07-28,392.1,400.67,390.1095,397.69,195619
MU,2016-07-28,14.13,14.19,13.7,13.81,25504204
MYL,2016-07-28,46.82,46.92,45.82,46.72,3866723
M,2016-07-28,35.58,35.88,34.785,35.87,5052688
NAVI,2016-07-28,14.11,14.23,13.97,14.09,2050435
NBL,2016-07-28,34.75,35.54,34.66,35.23,4068851
NCLH,2016-07-28,42.25,43.115,41.78,42.96,1569639
NDAQ,2016-07-28,70.82,71.47,70.42,70.87,878875
NEE,2016-07-28,127.02,128.1,126.551,127.42,1848167
NEM,2016-07-28,42.45,42.81,41.77,42.67,6206952
NFLX,2016-07-28,91.92,92.21,90.68,91.65,6227698
NFX,2016-07-28,42.13,42.91,41.57,42.38,2140367
NI,2016-07-28,25.51,25.8199,25.435,25.75,2267409
NKE,2016-07-28,55.59,55.81,54.98,55.45,9574064
NLSN,2016-07-28,53.96,54.535,53.6,54.15,1956128
NOC,2016-07-28,217.78,218.88,215.62,217.23,1219197
NOV,2016-07-28,31,33.1,29.79,32.04,7366920
NRG,2016-07-28,13.97,14.175,13.8,14.09,3548879
NSC,2016-07-28,89.75,91.03,88.88,90.02,1525947
NTAP,2016-07-28,26.36,26.495,26.24,26.37,1443914
NTRS,2016-07-28,68.1,68.31,67.53,67.74,1142744
NUE,2016-07-28,53.5,53.92,53.05,53.81,3221696
NVDA,2016-07-28,56.19,56.6,56.0137,56.18,5547934
NWL,2016-07-28,49.09,49.51,48.78,49.39,3742356
NWSA,2016-07-28,12.43,12.78,12.43,12.78,1602075
NWS,2016-07-28,13.16,13.22,13.065,13.16,556230
OKE,2016-07-28,43.89,44.41,43.37,44.08,2428658
OMC,2016-07-28,82.31,83,82.31,82.71,1030333
ORCL,2016-07-28,41.35,41.4,40.72,41.19,17048636
ORLY,2016-07-28,278.8,292.84,275.01,288.67,2382089
OXY,2016-07-28,73.78,74.32,73.43,73.91,3569989
O,2016-07-28,69.51,71.01,69.34,70.68,1685422
PAYX,2016-07-28,59.68,59.72,58.93,59.2,2378199
PBCT,2016-07-28,15.03,15.15,14.92,15.15,4765036
PCAR,2016-07-28,58.9,59.03,57.865,58.53,2697256
PCG,2016-07-28,64.09,64.09,62.9,63.75,2511903
PCLN,2016-07-28,1310,1329.87,1310,1326.1,500475
PDCO,2016-07-28,48.81,49.25,48.58,48.92,290978
PEG,2016-07-28,45.07,45.31,44.99,45.08,2566467
PEP,2016-07-28,107.55,108.38,107.17,108.13,3446464
PFE,2016-07-28,36.88,36.91,36.5,36.67,16256954
PFG,2016-07-28,44.52,44.78,44.225,44.71,993079
PGR,2016-07-28,32.58,32.76,32.54,32.64,2118000
PG,2016-07-28,84.42,84.9795,84.402,84.81,5911575
PHM,2016-07-28,22,22.1,21.64,21.72,9137202
PH,2016-07-28,114.49,114.81,113.42,114.47,400092
PKG,2016-07-28,75.11,75.46,74.23,74.92,523944
PKI,2016-07-28,55.78,55.91,55.08,55.59,467837
PLD,2016-07-28,52.48,53.89,52.39,53.63,2370167
PM,2016-07-28,97.36,99.25,96.95,99.1,6361070
PNC,2016-07-28,82.4,83.1599,81.98,83.02,1825816
PNR,2016-07-28,63.22,64.14,62.3701,63.88,1367821
PNW,2016-07-28,78.04,78.64,77.79,78.49,478156
PPG,2016-07-28,105.72,106.32,104.8211,105.48,2163041
PPL,2016-07-28,36.94,37.31,36.88,37.24,2563992
PRGO,2016-07-28,90.89,91.39,90.48,91.08,1765987
PRU,2016-07-28,75.29,75.94,74.71,75.77,1185667
PSA,2016-07-28,244.75,244.75,236.3,238.62,1647035
PSX,2016-07-28,75.69,76.38,75.09,76.25,4051947
PVH,2016-07-28,100.44,100.54,98.42,99.62,651875
PWR,2016-07-28,25.78,25.92,25.495,25.57,1160970
PXD,2016-07-28,153.25,158.8,152.89,157.54,4030093
PX,2016-07-28,115.33,117.28,114.71,117.11,1575791
PYPL,2016-07-28,37.4,37.68,37.101,37.22,5111331
QCOM,2016-07-28,62.44,62.79,62.17,62.43,8514227
QRVO,2016-07-28,63,64.38,62.52,63.1,1351772
RCL,2016-07-28,72.94,73.28,71.93,73.24,2085285
REGN,2016-07-28,413.81,413.973,405.535,411.04,623765
REG,2016-07-28,81.89,83.94,81.72,83.38,649764
RE,2016-07-28,185.66,189.1,185.66,189.03,335523
RF,2016-07-28,9.06,9.19,9,9.16,13576490
RHI,2016-07-28,36.88,37.5,36.71,37.18,2303365
RHT,2016-07-28,73.96,74.5,73.68,74.43,825458
RJF,2016-07-28,54.57,55.07,54.21,54.91,430859
RL,2016-07-28,99.07,99.1,96.13,96.9,1063749
RMD,2016-07-28,65.19,65.82,64.96,65.7,1084202
ROK,2016-07-28,116.2,116.92,114.98,116.23,821522
ROP,2016-07-28,167.16,169.43,166.98,169.12,822472
ROST,2016-07-28,61.4,61.7,60.9,61.33,2405926
RRC,2016-07-28,40.7,41.89,39.84,40.75,3640039
RSG,2016-07-28,51.64,52,51.615,51.9,759039
RTN,2016-07-28,136.67,138.2,135.1,138.06,2103787
SBAC,2016-07-28,112.48,113.34,111.63,112.48,972202
SBUX,2016-07-28,57.88,58.31,57.74,58.21,6830059
SCG,2016-07-28,72.83,74.07,72.81,73.94,679658
SCHW,2016-07-28,28.6,28.8,28.371,28.71,4669872
SEE,2016-07-28,48.73,50,47.18,47.32,3067233
SHW,2016-07-28,292.3,298.25,290.86,297.89,611460
SIG,2016-07-28,87.22,87.43,85.57,86.92,1464005
SJM,2016-07-28,151.37,152.75,150.89,152.35,1052129
SLB,2016-07-28,79.77,80.51,78.6,79.05,5567296
SLG,2016-07-28,115.88,117.4,115.6,116.3,542089
SNA,2016-07-28,155.75,156.29,154.63,155.45,361615
SNI,2016-07-28,66.89,67.27,66.05,67.06,782464
SNPS,2016-07-28,54.02,54.48,53.8,54.31,656079
SO,2016-07-28,53.53,53.53,53.03,53.26,6076955
SPGI,2016-07-28,118,122.23,117.51,121.4,1622666
SPG,2016-07-28,221.81,225.749,221.62,224.07,923605
SRCL,2016-07-28,106.45,106.815,105.365,105.93,1103153
SRE,2016-07-28,111,111.6497,110.38,111.38,741247
STI,2016-07-28,42.22,42.59,41.98,42.46,2739087
STT,2016-07-28,63.83,65.48,63.58,65.45,3953471
STX,2016-07-28,32.07,32.63,31.76,32.6,4133094
STZ,2016-07-28,163.15,164.01,162.31,163.59,815091
SWKS,2016-07-28,66.17,66.59,65.2,66.47,2332068
SWK,2016-07-28,122.2,122.43,121.13,122.17,631290
SYF,2016-07-28,28.05,28.19,27.875,27.91,7416664
SYK,2016-07-28,114.85,116.16,114.39,114.96,1215899
SYMC,2016-07-28,20.27,20.5399,20.22,20.45,7087691
SYY,2016-07-28,51.53,51.9,51.27,51.83,1873325
TAP,2016-07-28,93.32,98.72,93.32,97.75,8862536
TDG,2016-07-28,278.01,279.52,276.75,278.99,422627
TEL,2016-07-28,61.15,61.32,60.28,60.55,1255076
TGT,2016-07-28,75.04,75.23,74.05,74.79,4165933
TIF,2016-07-28,62.92,63.41,62.13,63.35,1031411
TJX,2016-07-28,81,81.36,80.52,81.24,2390962
TMK,2016-07-28,61.78,62.49,61.78,61.99,676005
TMO,2016-07-28,157.16,159.255,156.56,158.82,1654701
TPR,2016-07-28,43.05,43.05,42.48,42.8,3061835
TRIP,2016-07-28,71.1,71.69,69.67,71.23,1568938
TROW,2016-07-28,70.42,70.715,69.83,70.44,1722362
TRV,2016-07-28,116.58,117.6803,116.21,117.61,1268336
TSCO,2016-07-28,89.69,91.64,89.14,91.38,1278209
TSN,2016-07-28,72.12,73.39,71.92,73.05,2634152
TSS,2016-07-28,51.4,52.32,50.92,52.3,2674662
TWX,2016-07-28,77.89,78.12,77.29,77.62,2621391
TXN,2016-07-28,70.63,70.81,69.83,70.23,9143223
TXT,2016-07-28,39.15,39.29,38.82,39.2,983567
T,2016-07-28,42.67,42.68,42.35,42.58,13510436
UAA,2016-07-28,39.83,40.03,39.1,39.65,4356607
UAL,2016-07-28,47.17,47.63,46.81,47.4,2496682
UA,2016-07-28,35.73,36.05,35.1801,35.75,577543
UDR,2016-07-28,36.06,36.92,35.83,36.56,1839892
UHS,2016-07-28,129.35,130.72,128.49,129.98,1237207
ULTA,2016-07-28,257.42,260.66,257.04,260.48,428581
UNH,2016-07-28,141.36,143.03,141.19,142.76,2517003
UNM,2016-07-28,32.49,33.69,32.36,33.57,2310361
UNP,2016-07-28,91.44,93.41,91.07,93.08,3104119
UPS,2016-07-28,108.27,109.01,108.21,108.73,4481717
URI,2016-07-28,80.34,80.595,78.94,79.84,1533315
USB,2016-07-28,41.88,42.205,41.705,42.08,3934941
UTX,2016-07-28,107.69,107.985,107.1,107.58,2807288
VAR,2016-07-28,90.37,94.33,90.1,94.03,1894807
VFC,2016-07-28,61.67,61.74,61.1,61.63,1537436
VIAB,2016-07-28,45.69,46.26,44.97,45.97,3596527
VLO,2016-07-28,52.39,52.59,50.65,51.87,5808329
VMC,2016-07-28,125.46,127.2,125.25,126.94,549496
VNO,2016-07-28,104.14,106.07,104.06,105.51,762701
VRSK,2016-07-28,85.2,85.71,84.59,85.54,332356
VRSN,2016-07-28,84.12,84.83,83.56,84.25,831192
VRTX,2016-07-28,95.35,98.5,95.075,96.21,1455259
VTR,2016-07-28,73.43,74.81,73.38,74.52,1718513
VZ,2016-07-28,55.2,55.21,54.64,54.86,10672326
V,2016-07-28,78.69,80,78.55,79.19,8709660
WAT,2016-07-28,157.31,157.59,155.89,157.06,507208
WBA,2016-07-28,79.77,79.92,79.04,79.46,3906732
WDC,2016-07-28,53.3,54.13,52.45,53.7,5052241
WEC,2016-07-28,63.93,64.34,63.79,64.17,1183946
WFC,2016-07-28,47.94,48.215,47.68,48.13,12562560
WHR,2016-07-28,190.62,193.025,189.44,192.38,936514
WLTW,2016-07-28,124.01,124.3,123.39,123.74,275500
WMB,2016-07-28,23.29,23.38,22.89,23.08,7244033
WMT,2016-07-28,73.14,73.32,72.47,73.24,4603167
WM,2016-07-28,66.42,66.85,66.18,66.36,2133117
WRK,2016-07-28,42.92,43.32,42.54,42.77,974608
WU,2016-07-28,20.36,20.39,20.17,20.2,2191694
WYNN,2016-07-28,102.52,104.91,101,104.66,3848444
WYN,2016-07-28,70.47,71.73,70.01,71.44,1481331
WY,2016-07-28,32.45,32.59,32.12,32.37,5266252
XEC,2016-07-28,112.51,115.74,112.51,115.15,703373
XEL,2016-07-28,43.5,43.87,43.36,43.76,2179848
XLNX,2016-07-28,50,51.435,49.757,51.09,5761425
XL,2016-07-28,35,35.5,34.19,35.12,5997669
XOM,2016-07-28,90.54,90.73,89.61,90.2,12439249
XRAY,2016-07-28,62.6,63.36,62.59,63.1,743752
XRX,2016-07-28,39.92,40.16,39.6,39.64,1412381
XYL,2016-07-28,47.71,48.055,47.6,47.89,630720
YUM,2016-07-28,89.69,90.55,89.62,90.26,2329435
ZBH,2016-07-28,126.5,129.58,126.02,127.47,2639224
ZION,2016-07-28,27.88,28.38,27.6,28.14,4783281
ZTS,2016-07-28,49.85,50.17,49.57,50.06,2852855
AAL,2016-07-29,36.26,36.739,35.5,35.5,9138561
AAPL,2016-07-29,104.19,104.55,103.68,104.21,27733688
AAP,2016-07-29,170,170.29,168.5,169.86,1369218
ABBV,2016-07-29,65.27,66.4,65.15,66.23,10525016
ABC,2016-07-29,84.34,85.375,84.12,85.19,1935906
ABT,2016-07-29,44.38,45.12,44.26,44.75,13423155
ACN,2016-07-29,112.4,113.12,111.33,112.81,2678733
ADBE,2016-07-29,98.4,98.55,97.23,97.86,1786571
ADI,2016-07-29,64.2,64.435,63.5,63.83,3241859
ADM,2016-07-29,44.74,45.39,44.74,45.08,4834151
ADP,2016-07-29,91.38,91.38,88.925,88.95,3899670
ADSK,2016-07-29,59.5,59.67,58.64,59.45,1194477
ADS,2016-07-29,233.1,233.98,229.04,231.62,655201
AEE,2016-07-29,52.17,52.66,52.08,52.44,1206794
AEP,2016-07-29,68.84,69.56,68.82,69.3,2490159
AES,2016-07-29,12.22,12.4,12.13,12.35,5621382
AET,2016-07-29,114.09,116.55,114.09,115.21,2520746
AFL,2016-07-29,71.87,73.88,71.12,72.28,3397376
AGN,2016-07-29,255.67,255.7,251.94,252.95,2287586
AIG,2016-07-29,54.43,54.65,54.17,54.44,5937415
AIV,2016-07-29,44.56,46.42,44.35,45.97,2228293
AIZ,2016-07-29,83.01,83.52,82.64,83.01,453034
AJG,2016-07-29,49.05,49.26,48.14,49.19,1929422
AKAM,2016-07-29,50.64,50.83,49.76,50.53,3622526
ALB,2016-07-29,84.79,84.8,83.31,84.17,1702227
ALGN,2016-07-29,85.25,89.58,85.15,89.15,1811124
ALK,2016-07-29,68.44,68.85,67.1725,67.22,2003692
ALLE,2016-07-29,72.82,73.49,72.19,72.39,963955
ALL,2016-07-29,68.91,68.98,68.1,68.33,2614574
ALXN,2016-07-29,130.41,131.3,127.7,128.6,1895466
AMAT,2016-07-29,26.58,26.68,26.16,26.29,8805576
AMD,2016-07-29,6.88,6.96,6.75,6.86,22580538
AME,2016-07-29,47.36,47.36,46.82,47.03,1280787
AMGN,2016-07-29,171.57,172.26,170.53,172.03,3121594
AMG,2016-07-29,145.79,148.15,144.835,146.78,426133
AMP,2016-07-29,95.03,96.11,94.87,95.84,887957
AMT,2016-07-29,116.26,116.451,115.56,115.77,2296817
AMZN,2016-07-29,765,766,755,758.81,6777050
ANDV,2016-07-29,75.19,76.31,74.45,76.15,1516181
ANSS,2016-07-29,90.25,90.85,88.99,89.36,605360
ANTM,2016-07-29,131.96,132.97,131.2,131.34,1916186
AON,2016-07-29,107.92,108.4,105.35,107.07,2218900
AOS,2016-07-29,46.79,46.96,46.42,46.445,1116726
APA,2016-07-29,51.15,52.74,51,52.5,2493592
APC,2016-07-29,52.78,54.625,52.32,54.53,5355308
APD,2016-07-29,148.81,150.75,148.27,149.42,1499568
APH,2016-07-29,59.14,59.59,58.97,59.52,1405352
ARE,2016-07-29,111.16,112.97,110.97,112.3,844733
ARNC,2016-07-29,31.83,31.95,31.26,31.86,5473258
ATVI,2016-07-29,40.3,40.88,39.73,40.16,13731035
AVB,2016-07-29,182.28,187.43,182.28,185.65,921959
AVGO,2016-07-29,163.93,164.65,161.1,161.98,2602995
AVY,2016-07-29,77.84,78.11,77.01,77.89,706819
AWK,2016-07-29,82,82.99,82,82.58,927914
AXP,2016-07-29,64.7,64.74,64.17,64.46,3732749
AYI,2016-07-29,263.4,264.71,261.58,262.43,146217
AZO,2016-07-29,816,816.52,810,813.97,221898
A,2016-07-29,47.49,48.175,47.36,48.11,1881372
BAC,2016-07-29,14.56,14.7,14.48,14.49,63276523
BAX,2016-07-29,48.18,48.34,47.82,48.02,5489155
BA,2016-07-29,133.05,133.8,132.3,133.66,3559058
BBT,2016-07-29,36.96,37.13,36.82,36.87,3614184
BBY,2016-07-29,33.24,33.63,33.03,33.6,3931325
BDX,2016-07-29,175.65,176.98,175.37,176,775782
BEN,2016-07-29,34.91,36.24,34.601,36.19,5839242
BF.B,2016-07-29,48.87,49.225,48.565,49.095,960912
BIIB,2016-07-29,288.85,290.46,286.8,289.93,1338487
BK,2016-07-29,39.47,39.76,39.35,39.4,4375328
BLK,2016-07-29,362.87,367.219,362.8,366.25,648510
BLL,2016-07-29,35.285,35.47,35.215,35.335,2638740
BMY,2016-07-29,74.57,75.16,74.22,74.81,4861139
BRK.B,2016-07-29,144.09,144.6,143.78,144.27,2589300
BSX,2016-07-29,24.33,24.56,23.98,24.28,13047320
BWA,2016-07-29,32.56,33.56,32.54,33.18,3441277
BXP,2016-07-29,139.17,142.63,139.17,142.13,834021
CAG,2016-07-29,46.39,47.04,46.33,46.76,2372827
CAH,2016-07-29,82.6,83.74,82.45,83.6,2727090
CAT,2016-07-29,82.8,83.14,82.1345,82.76,4274241
CA,2016-07-29,34.52,34.75,34.34,34.65,3478490
CBG,2016-07-29,28.6,28.68,28.21,28.45,3754197
CBOE,2016-07-29,69,69.48,68.03,68.8,560030
CBS,2016-07-29,53.09,53.3,51.955,52.22,8271148
CB,2016-07-29,126,126.5,125.24,125.26,1909049
CCI,2016-07-29,96.65,97.5,96.595,97.03,1920843
CCL,2016-07-29,46.7,46.95,46.48,46.72,3887060
CDNS,2016-07-29,24.05,24.16,23.83,24.05,2482460
CELG,2016-07-29,110.66,112.43,110.5,112.19,5486248
CERN,2016-07-29,62.31,62.71,62.02,62.39,1849699
CFG,2016-07-29,22.37,22.7301,22.28,22.34,4011661
CF,2016-07-29,24.55,24.75,23.75,24.68,4340591
CHD,2016-07-29,49.19,49.475,48.94,49.12,1880024
CHK,2016-07-29,5.15,5.46,5.15,5.42,46527786
CHRW,2016-07-29,69.15,69.86,68.75,69.62,1461521
CHTR,2016-07-29,238.55,238.8899,234.77,234.87,1008086
CINF,2016-07-29,75.25,75.37,74.64,74.7,1443545
CI,2016-07-29,128.7,130.75,127.3,128.96,5450966
CLX,2016-07-29,130.43,131.79,130.061,131.07,973177
CL,2016-07-29,73.12,74.97,73.07,74.43,4459782
CMA,2016-07-29,45.6,45.81,45.135,45.24,1414517
CMCSA,2016-07-29,33.935,33.97,33.535,33.625,19854844
CME,2016-07-29,102.23,103.34,101.71,102.24,1658741
CMG,2016-07-29,428.69,430.53,422.7,423.99,783723
CMI,2016-07-29,122,122.97,120.57,122.77,1688139
CMS,2016-07-29,45,45.41,44.98,45.18,2330495
CNC,2016-07-29,69.37,70.81,69.0275,70.55,1760639
CNP,2016-07-29,23.78,23.97,23.75,23.92,5192580
COF,2016-07-29,67.19,67.72,67.04,67.08,3632594
COG,2016-07-29,23.56,25.345,23.26,24.67,9824796
COL,2016-07-29,85.17,85.17,83.93,84.62,885796
COO,2016-07-29,181.05,183.49,181.05,182.47,287812
COP,2016-07-29,39.77,40.905,39.67,40.82,8138922
COST,2016-07-29,166.64,167.68,166.38,167.22,1359664
COTY,2016-07-29,26.57,26.94,26.52,26.87,492421
CPB,2016-07-29,61.36,62.44,61.35,62.27,1364958
CRM,2016-07-29,82.25,82.405,80.88,81.8,2996289
CSCO,2016-07-29,30.6,30.69,30.47,30.53,23807196
CSRA,2016-07-29,27.05,27.23,26.77,26.92,1286011
CSX,2016-07-29,28.32,28.43,28.125,28.33,3960540
CTAS,2016-07-29,108.14,108.14,106.89,107.27,908667
CTL,2016-07-29,30.76,31.5,30.75,31.44,6218510
CTSH,2016-07-29,58.03,58.08,57.17,57.49,2937935
CTXS,2016-07-29,88.99,89.21,88.05,89.13,1914266
CVS,2016-07-29,93.45,93.55,92.36,92.72,6120631
CVX,2016-07-29,100.53,102.66,99.85,102.48,10157617
CXO,2016-07-29,117.87,124.35,117.87,124.2,1473844
C,2016-07-29,43.87,44.16,43.76,43.81,13773743
DAL,2016-07-29,39.37,39.9,38.741,38.75,10468182
DE,2016-07-29,77.27,78.1835,77.132,77.71,3753890
DFS,2016-07-29,56.68,57.08,56.12,56.84,1695560
DGX,2016-07-29,85.12,86.44,85.085,86.36,1471146
DG,2016-07-29,95.11,95.34,94.46,94.74,1684505
DHI,2016-07-29,33.77,33.79,32.7,32.88,5547749
DHR,2016-07-29,81.32,81.76,81.19,81.44,3428543
DISCA,2016-07-29,25.21,25.23,24.71,25.09,4499884
DISCK,2016-07-29,24.59,24.6,24.14,24.54,1527243
DISH,2016-07-29,53.33,53.58,52.73,53.42,2281771
DIS,2016-07-29,95.85,96.38,95.85,95.95,8263966
DLR,2016-07-29,105.05,106,101.36,104.46,3325681
DLTR,2016-07-29,96.27,96.5528,95.64,96.29,988787
DOV,2016-07-29,71.41,71.78,70.59,71.43,1347827
DPS,2016-07-29,97.86,98.8,97.86,98.51,980277
DRE,2016-07-29,28.18,28.99,28.18,28.79,2382684
DRI,2016-07-29,61.08,61.72,60.82,61.56,2156927
DTE,2016-07-29,97.02,97.68,97.02,97.52,2480636
DUK,2016-07-29,85.45,85.99,85.211,85.59,3197346
DVA,2016-07-29,76.62,77.61,76.39,77.54,1035031
DVN,2016-07-29,35.94,38.36,35.61,38.28,10235349
D,2016-07-29,76.79,78.22,76.775,78.02,3357560
EA,2016-07-29,76.48,76.53,75.78,76.32,2911113
EBAY,2016-07-29,31.12,31.24,30.9,31.16,8433241
ECL,2016-07-29,118.81,118.855,117.61,118.38,982683
ED,2016-07-29,79.78,80.85,79.551,80.08,2338524
EFX,2016-07-29,133.77,134.61,132.28,132.46,1279360
EIX,2016-07-29,76.37,77.63,75.96,77.38,1614496
EL,2016-07-29,91.9,93.15,91.9,92.9,1097046
EMN,2016-07-29,66,66.52,64.34,65.23,3741776
EMR,2016-07-29,55.77,56.035,55.21,55.9,4482421
EOG,2016-07-29,79,81.89,78.86,81.7,2886943
EQIX,2016-07-29,380,380.86,372.8,372.87,607446
EQR,2016-07-29,66.85,68.42,66.7,67.99,3395010
EQT,2016-07-29,73.4,73.43,72.44,72.86,2231333
ESRX,2016-07-29,76.84,77.15,75.93,76.07,4550675
ESS,2016-07-29,221.47,234.27,221.47,233.88,1134629
ES,2016-07-29,58.15,58.69,58.02,58.49,1349648
ETFC,2016-07-29,24.96,25.145,24.7,25.08,2982555
ETN,2016-07-29,63.91,64,63.06,63.41,3157865
ETR,2016-07-29,80.46,81.48,80.34,81.39,1169263
EW,2016-07-29,113,114.79,112.7,114.52,1385289
EXC,2016-07-29,36.82,37.4,36.7,37.28,4709518
EXPD,2016-07-29,49.72,49.95,48.89,49.43,2355289
EXPE,2016-07-29,113.74,117.93,112.99,116.65,6136117
EXR,2016-07-29,85.84,88.6,85.46,86.02,2719191
FAST,2016-07-29,42.47,42.96,42.29,42.75,2816638
FBHS,2016-07-29,63.67,64.21,63.21,63.27,1827175
FB,2016-07-29,124.65,125.84,123.71,123.94,35058803
FCX,2016-07-29,12.76,13.035,12.63,12.96,28956254
FDX,2016-07-29,160.62,162.21,159.35,161.9,1016365
FE,2016-07-29,35.22,35.25,34.58,34.92,4983513
FFIV,2016-07-29,122.89,123.68,122.21,123.42,762217
FISV,2016-07-29,110.8,110.8,109.93,110.36,771728
FIS,2016-07-29,80.38,80.49,79.33,79.53,1890454
FITB,2016-07-29,18.93,19.1,18.775,18.98,5967317
FLIR,2016-07-29,32.89,32.9,32.46,32.58,718675
FLR,2016-07-29,53.55,53.66,52.63,53.52,1136987
FLS,2016-07-29,49.13,49.15,47.18,47.85,2693335
FL,2016-07-29,59.11,59.69,59.07,59.62,1907314
FMC,2016-07-29,47.79,47.79,46.8,47.54,1061391
FOXA,2016-07-29,26.67,26.82,26.45,26.64,8840576
FOX,2016-07-29,27.13,27.15,26.875,27.03,1642836
FRT,2016-07-29,168.66,171.08,168.11,169.7,496543
FTI,2016-07-29,25.16,25.45,25.12,25.38,3707864
FTV,2016-07-29,48.46,48.8,48.01,48.21,4484073
F,2016-07-29,12.61,12.88,12.6,12.66,59754088
GD,2016-07-29,146.46,147.19,145.69,146.89,1591399
GE,2016-07-29,31.28,31.4264,31.111,31.14,50052182
GGP,2016-07-29,31.7,32.06,31.63,31.95,2803640
GILD,2016-07-29,80.6,80.84,79.37,79.47,19465672
GIS,2016-07-29,71.19,72.22,71.17,71.89,2728776
GLW,2016-07-29,22.36,22.47,22.18,22.22,27644400
GM,2016-07-29,30.79,31.55,30.78,31.54,16150459
GOOGL,2016-07-29,797.71,803.94,790,791.34,5090527
GOOG,2016-07-29,772.71,778.55,766.77,768.79,3841482
GPC,2016-07-29,102.29,102.597,101.48,102.24,816020
GPN,2016-07-29,78.06,78.11,74.63,74.66,2679387
GPS,2016-07-29,25.25,25.8,25.01,25.79,6686619
GRMN,2016-07-29,53.6,54.86,53.36,54.33,2219385
GS,2016-07-29,159.51,160.19,158.65,158.81,2388194
GT,2016-07-29,28.69,29.09,28.51,28.67,2848949
GWW,2016-07-29,219.4,220.2,217.05,218.85,735070
HAL,2016-07-29,42.27,43.8,42.17,43.66,7437322
HAS,2016-07-29,80.73,81.55,80.56,81.23,953920
HBAN,2016-07-29,9.41,9.525,9.41,9.5,7686591
HBI,2016-07-29,25.68,26.7,25.56,26.66,4801120
HCA,2016-07-29,76.73,77.86,75.95,77.13,3725846
HCN,2016-07-29,78.51,79.99,78.51,79.33,1925199
HCP,2016-07-29,39.05,39.6,39.04,39.23,4811095
HD,2016-07-29,137.46,138.72,137.44,138.24,3662581
HES,2016-07-29,51.41,53.82,51.41,53.65,4098012
HIG,2016-07-29,40.81,40.82,38.92,39.85,16921706
HII,2016-07-29,172.53,173.27,171.71,172.58,192131
HOG,2016-07-29,50,57.33,49.13,52.92,11220530
HOLX,2016-07-29,38.28,38.605,37.59,38.49,2553587
HON,2016-07-29,115.6,116.5,115.05,116.33,2939858
HPE,2016-07-29,20.32,21.9,20.1,21.02,31460904
HPQ,2016-07-29,13.91,14.13,13.79,14.01,15759079
HP,2016-07-29,60.46,62.17,60.41,61.97,1559144
HRB,2016-07-29,23.96,23.98,23.74,23.79,1499513
HRL,2016-07-29,36.7,37.45,36.7,37.35,5806208
HRS,2016-07-29,86.42,86.77,86.06,86.62,452871
HSIC,2016-07-29,89.94,90.635,89.5032,90.49,795474
HST,2016-07-29,17.25,17.84,17.17,17.74,17298122
HSY,2016-07-29,111.02,111.9136,110.27,110.76,1272093
HUM,2016-07-29,169.85,173,169.85,172.55,522024
IBM,2016-07-29,161.36,161.67,160.03,160.62,3547546
ICE,2016-07-29,52.97,53.228,52.808,52.84,1873575
IDXX,2016-07-29,93.01,94.46,93.01,93.79,362736
IFF,2016-07-29,133.21,133.55,132.42,133.25,355125
ILMN,2016-07-29,165.97,166.6299,163.11,166.35,1217434
INCY,2016-07-29,88.52,90.35,86.67,90.21,859753
INFO,2016-07-29,34.95,35.01,34.56,34.74,1487136
INTC,2016-07-29,34.77,34.915,34.605,34.86,18171236
INTU,2016-07-29,112.22,112.22,110.39,110.99,3062495
IPG,2016-07-29,22.98,23.1,22.78,23.06,3650426
IP,2016-07-29,45.57,45.89,45.28,45.81,2319707
IQV,2016-07-29,76.23,78.36,76.1,77.64,3250255
IRM,2016-07-29,41.15,41.44,40.9901,41.21,3015919
IR,2016-07-29,66.4,66.63,66.195,66.26,2445376
ISRG,2016-07-29,229.9998,232.3798,229.6831,231.9198,824703
ITW,2016-07-29,115.32,115.74,114.56,115.4,856442
IT,2016-07-29,98.85,100.42,98.58,100.25,435526
IVZ,2016-07-29,28.69,29.24,28.6601,29.18,4163098
JBHT,2016-07-29,82.82,83.64,82.36,83.13,587802
JCI,2016-07-29,47.1309,47.9057,47.1099,47.7173,2258883
JEC,2016-07-29,54.03,54.03,53.3,53.52,598177
JNJ,2016-07-29,124.34,125.32,124.34,125.23,7020910
JNPR,2016-07-29,22.61,22.72,22.31,22.69,4177089
JPM,2016-07-29,63.8,64.29,63.75,63.97,13210412
JWN,2016-07-29,42.86,44.41,42.63,44.23,3292494
KEY,2016-07-29,11.57,11.82,11.57,11.7,76853316
KHC,2016-07-29,86.23,86.63,85.8601,86.39,1778876
KIM,2016-07-29,31.73,32.24,31.671,32.1,2815378
KLAC,2016-07-29,77.2,77.39,75.4599,75.71,1446336
KMB,2016-07-29,130.25,131.055,129.55,129.55,1827786
KMI,2016-07-29,20.13,20.37,19.95,20.33,16576351
KMX,2016-07-29,58.33,58.48,57.72,58.26,1904036
KORS,2016-07-29,51.86,51.97,51.27,51.72,1628482
KO,2016-07-29,43.72,43.75,43.48,43.63,16530511
KR,2016-07-29,34.3,34.4,33.805,34.19,19149521
KSS,2016-07-29,41,41.71,40.649,41.59,2813934
KSU,2016-07-29,95.25,96.83,94.86,96.11,981081
K,2016-07-29,81.92,83.09,81.8005,82.71,1943306
LB,2016-07-29,73.56,74.12,72.84,73.9,1118057
LEG,2016-07-29,53.53,53.89,52.17,52.57,2367208
LEN,2016-07-29,47.2157,47.2289,45.7059,45.8823,3611082
LH,2016-07-29,138.29,139.64,137.98,139.56,810187
LKQ,2016-07-29,33.66,34.51,33.63,34.39,2493812
LLL,2016-07-29,149.57,151.99,148.571,151.63,621314
LLY,2016-07-29,83.07,83.45,82.64,82.89,3016150
LMT,2016-07-29,254.5,254.81,252.7,252.73,2178251
LNC,2016-07-29,43.37,43.86,43.21,43.67,1237690
LNT,2016-07-29,39.95,40.27,39.85,40.25,1955476
LOW,2016-07-29,81.97,82.54,81.88,82.28,3471414
LRCX,2016-07-29,93.05,93.05,89.67,89.77,3259482
LUK,2016-07-29,18.09,18.27,17.995,18.26,1101015
LUV,2016-07-29,37.49,37.88,37.01,37.01,6760762
LYB,2016-07-29,76.25,76.25,73.77,75.26,7180254
L,2016-07-29,41.08,41.43,40.81,41.33,1135600
MAA,2016-07-29,103.68,106.89,103.61,106.02,573638
MAC,2016-07-29,88.94,90.26,88.75,89.24,1504327
MAR,2016-07-29,71.32,71.85,70.89,71.7,2408302
MAS,2016-07-29,36.82,36.86,36.36,36.48,5926772
MAT,2016-07-29,32.94,33.439,32.8,33.38,2494120
MA,2016-07-29,96.07,96.1,95.12,95.24,4364095
MCD,2016-07-29,119.14,119.66,117.43,117.65,7460860
MCHP,2016-07-29,56.84,56.94,55.64,55.64,3721959
MCK,2016-07-29,192.79,195.13,191.2,194.56,1440093
MCO,2016-07-29,106.08,106.58,105.33,106.01,775877
MDLZ,2016-07-29,44.06,44.4,43.86,43.98,8839919
MDT,2016-07-29,87.11,88.18,87.075,87.63,3416555
MET,2016-07-29,42.79,43.12,42.58,42.74,5538616
MGM,2016-07-29,23.71,24.26,23.61,23.98,6200189
MHK,2016-07-29,206.74,209.42,205.96,208.94,689338
MKC,2016-07-29,102.01,102.605,101.64,102.25,696449
MLM,2016-07-29,205.36,206.24,202.15,202.65,820921
MMC,2016-07-29,66.32,66.48,65.68,65.75,2802545
MMM,2016-07-29,178.11,178.8229,177.62,178.36,1621915
MNST,2016-07-29,53.2533,53.6633,53.0399,53.5433,1727814
MON,2016-07-29,106.09,107.07,105.611,106.77,1961914
MOS,2016-07-29,27.53,27.535,26.63,27,9051393
MO,2016-07-29,67.2,68.05,66.81,67.7,6147685
MPC,2016-07-29,38.01,39.61,37.635,39.39,8334908
MRK,2016-07-29,59.01,59.2,58.27,58.66,8491237
MRO,2016-07-29,13.21,13.74,13.11,13.64,13855640
MSFT,2016-07-29,56.26,56.76,56.05,56.68,30558718
MSI,2016-07-29,69.46,69.57,68.99,69.38,936301
MS,2016-07-29,28.77,29.01,28.59,28.73,10498503
MTB,2016-07-29,114.69,115.72,114.22,114.56,805915
MTD,2016-07-29,401.33,412.48,399.87,411.21,264419
MU,2016-07-29,13.91,13.94,13.62,13.74,21792899
MYL,2016-07-29,46.7,46.94,46.11,46.79,2658918
M,2016-07-29,35.83,35.925,35,35.83,6623028
NAVI,2016-07-29,14,14.22,13.895,14.2,3095884
NBL,2016-07-29,34.81,35.79,34.69,35.72,3814625
NCLH,2016-07-29,43,43.21,42.43,42.6,2199103
NDAQ,2016-07-29,70.65,71.42,70.56,70.76,808990
NEE,2016-07-29,127.27,128.51,127.27,128.29,2334961
NEM,2016-07-29,43.04,44.17,42.66,44,9261046
NFLX,2016-07-29,91.19,91.749,90.59,91.25,6960222
NFX,2016-07-29,41.89,43.365,41.45,43.3,2136394
NI,2016-07-29,25.73,25.89,25.62,25.66,7105925
NKE,2016-07-29,55.27,55.66,55.208,55.5,6353444
NLSN,2016-07-29,54.09,54.32,53.86,53.86,2192979
NOC,2016-07-29,217.23,217.95,216.61,216.63,769440
NOV,2016-07-29,31.81,32.43,31.59,32.35,5235358
NRG,2016-07-29,14.03,14.13,13.765,13.84,4590439
NSC,2016-07-29,89.73,90.31,89.1,89.78,1218780
NTAP,2016-07-29,26.33,26.49,25.88,26.35,2755388
NTRS,2016-07-29,67.38,67.78,67.06,67.59,835238
NUE,2016-07-29,53.7,53.995,53.21,53.64,2392171
NVDA,2016-07-29,56.39,57.25,55.38,57.1,10239664
NWL,2016-07-29,51.82,53.75,51.82,52.46,11512660
NWSA,2016-07-29,12.54,13.02,12.54,12.97,2413892
NWS,2016-07-29,13.17,13.48,13.16,13.44,1040002
OKE,2016-07-29,43.78,44.94,43.531,44.79,2609829
OMC,2016-07-29,82.47,82.6,81.85,82.29,1113030
ORCL,2016-07-29,41.32,41.38,40.92,41.04,13230848
ORLY,2016-07-29,288.66,291.91,286.82,290.63,829765
OXY,2016-07-29,73.42,74.89,73.25,74.73,3210725
O,2016-07-29,70.85,71.96,70.85,71.47,3925010
PAYX,2016-07-29,59.16,59.31,58.6107,59.28,3474522
PBCT,2016-07-29,15.14,15.24,15.03,15.16,10688749
PCAR,2016-07-29,58.57,59.17,57.4,58.97,2504586
PCG,2016-07-29,63.73,64.19,63.55,63.94,2725450
PCLN,2016-07-29,1314.99,1353.99,1313.42,1350.81,1413587
PDCO,2016-07-29,48.83,49.43,48.76,49.36,500673
PEG,2016-07-29,45.22,46.14,45.085,46.01,4489835
PEP,2016-07-29,108.26,109.11,108.121,108.92,3995291
PFE,2016-07-29,36.68,36.95,36.65,36.89,21513828
PFG,2016-07-29,44.98,47.15,44.98,46.63,2352141
PGR,2016-07-29,32.6,32.74,32.47,32.51,3175816
PG,2016-07-29,84.89,85.79,84.8,85.59,7520867
PHM,2016-07-29,21.72,21.84,21.07,21.18,11743882
PH,2016-07-29,114.09,114.6405,113.41,114.19,697830
PKG,2016-07-29,74.67,75,74.08,74.69,712171
PKI,2016-07-29,55.56,57,55.56,56.92,705024
PLD,2016-07-29,53.53,54.57,53.53,54.49,3940818
PM,2016-07-29,99.29,100.4,98.62,100.26,5582121
PNC,2016-07-29,82.71,83.32,82.65,82.65,2374572
PNR,2016-07-29,63.63,64.31,63.1701,63.82,1380826
PNW,2016-07-29,78.55,79.17,78.4,78.87,539707
PPG,2016-07-29,104.99,105.2295,103.7401,104.71,2107674
PPL,2016-07-29,37.22,37.73,37.22,37.71,3644675
PRGO,2016-07-29,91.26,91.79,90.1,91.39,1260207
PRU,2016-07-29,75.07,75.9,75.01,75.29,2558224
PSA,2016-07-29,238.51,243.9376,238.06,238.92,1365076
PSX,2016-07-29,75.38,76.16,73.82,76.06,5548760
PVH,2016-07-29,99.46,101.31,98.58,101.06,814210
PWR,2016-07-29,25.57,25.7201,25.26,25.6,1140459
PXD,2016-07-29,157.62,163.13,157.37,162.57,2684318
PX,2016-07-29,116.49,116.84,115.52,116.54,1256259
PYPL,2016-07-29,37.41,37.48,36.86,37.24,6850060
QCOM,2016-07-29,62.6,62.82,62.24,62.58,8291025
QRVO,2016-07-29,63,63.44,61.79,63.23,2546741
RCL,2016-07-29,73.27,73.5,72.31,72.44,2596347
REGN,2016-07-29,411.33,425.88,409.99,425.12,1370477
REG,2016-07-29,83.22,85.06,83.22,84.93,1877560
RE,2016-07-29,188.78,189.31,187.21,189.01,283649
RF,2016-07-29,9.1,9.32,9.1,9.17,28556890
RHI,2016-07-29,37.08,37.08,36.52,36.54,1349624
RHT,2016-07-29,74.38,75.39,74.14,75.29,1472067
RJF,2016-07-29,54.56,55.0875,54.33,54.9,743493
RL,2016-07-29,96.78,98.315,96.52,98.09,732191
RMD,2016-07-29,68.5,69.38,68.29,68.88,1852979
ROK,2016-07-29,115.87,116.17,114,114.4,1190695
ROP,2016-07-29,168.82,171.61,168.49,170.36,1030886
ROST,2016-07-29,61.31,61.89,61.08,61.83,2159743
RRC,2016-07-29,40.19,40.67,39.66,40.31,2624508
RSG,2016-07-29,51.75,51.99,51.04,51.26,1852349
RTN,2016-07-29,138.01,140.44,138.01,139.53,3442328
SBAC,2016-07-29,114.95,115.2,111.81,115,1624725
SBUX,2016-07-29,58.18,58.43,57.92,58.05,6914907
SCG,2016-07-29,74,75.1,73.75,74.94,777364
SCHW,2016-07-29,28.5,28.64,28.095,28.42,6984602
SEE,2016-07-29,47.17,47.2125,46.21,47.18,3663143
SHW,2016-07-29,298.05,299.73,297.04,299.73,824150
SIG,2016-07-29,86.95,88.08,84.941,87.91,1669923
SJM,2016-07-29,152.31,154.49,152.31,154.16,997621
SLB,2016-07-29,78.23,80.62,78.11,80.52,6200576
SLG,2016-07-29,116.37,118.42,116.23,117.82,700972
SNA,2016-07-29,155.16,157.52,154.26,157.17,546037
SNI,2016-07-29,66.82,66.82,65.14,66.06,1449859
SNPS,2016-07-29,54.36,54.435,53.86,54.16,1149716
SO,2016-07-29,53.26,53.7,53.22,53.5,5759675
SPGI,2016-07-29,121.37,122.71,121.35,122.2,1305696
SPG,2016-07-29,223.93,229.1,223.93,227.04,1260546
SRCL,2016-07-29,96.71,97.1,81.99,90.27,11315962
SRE,2016-07-29,111.38,112.04,110.85,111.88,884171
STI,2016-07-29,42.37,42.76,42.11,42.29,3110940
STT,2016-07-29,65.29,66.13,65.07,65.78,2942366
STX,2016-07-29,32.09,32.41,31.2642,32.03,6415998
STZ,2016-07-29,163.68,165.21,163.56,164.63,801175
SWKS,2016-07-29,66.48,66.7,65.5,66.02,1576995
SWK,2016-07-29,121.8,122.19,121.14,121.7,990732
SYF,2016-07-29,27.87,28.09,27.75,27.88,8307521
SYK,2016-07-29,114.97,116.62,114.97,116.28,1453717
SYMC,2016-07-29,20.47,20.51,20.29,20.43,6418758
SYY,2016-07-29,51.65,51.98,51.48,51.79,3521386
TAP,2016-07-29,99.3,103.84,99.24,102.16,10798654
TDG,2016-07-29,277,280.28,276.78,279.52,505671
TEL,2016-07-29,60.56,60.76,60,60.28,2034870
TGT,2016-07-29,74.9,75.385,74.535,75.33,4969017
TIF,2016-07-29,63.22,64.59,62.85,64.52,2013417
TJX,2016-07-29,81.21,81.875,81.08,81.72,2782979
TMK,2016-07-29,61.8,62.38,61.73,61.87,993449
TMO,2016-07-29,158.94,159.99,158.38,158.84,1438603
TPR,2016-07-29,42.78,43.42,42.38,43.11,4887031
TRIP,2016-07-29,69.5,70.44,69.17,69.97,2420622
TROW,2016-07-29,70.2,70.95,69.91,70.69,2357130
TRV,2016-07-29,117.34,117.68,116.13,116.22,2169132
TSCO,2016-07-29,91.42,91.985,90.84,91.65,961700
TSN,2016-07-29,73.14,73.985,73.02,73.6,2214748
TSS,2016-07-29,52.37,52.37,50.731,50.92,1834364
TWX,2016-07-29,77.44,77.82,76.59,76.65,4273969
TXN,2016-07-29,70.32,70.465,69.63,69.75,7963050
TXT,2016-07-29,39.13,39.13,38.59,39,871067
T,2016-07-29,42.62,43.39,42.46,43.29,25245687
UAA,2016-07-29,39.57,39.87,39.1,39.46,4152769
UAL,2016-07-29,47.49,48.1099,46.89,46.89,3449756
UA,2016-07-29,35.39,35.89,35.14,35.7,1040839
UDR,2016-07-29,36.57,37.58,36.57,37.23,1945741
UHS,2016-07-29,129.57,129.72,127.72,129.53,1381752
ULTA,2016-07-29,260.76,262.12,260.13,261.21,452319
UNH,2016-07-29,141.85,143.895,141.6,143.2,3269716
UNM,2016-07-29,33.38,33.75,33.23,33.41,1575027
UNP,2016-07-29,92.55,93.31,92.26,93.05,2801094
UPS,2016-07-29,107,108.44,105.96,108.1,3993921
URI,2016-07-29,79.62,80,78.66,79.67,1582570
USB,2016-07-29,41.92,42.34,41.92,42.17,5802687
UTX,2016-07-29,107.5,108.08,107.19,107.65,3232646
VAR,2016-07-29,94.09,95.06,93.39,94.74,1180328
VFC,2016-07-29,61.5,62.53,61.24,62.43,2781717
VIAB,2016-07-29,45.97,45.97,44.8,45.47,3179335
VLO,2016-07-29,51.67,52.34,51.1602,52.28,5116350
VMC,2016-07-29,126.78,126.78,123.5,123.98,1602730
VNO,2016-07-29,105.49,107.62,105.3978,107.4,991973
VRSK,2016-07-29,85.58,85.61,84.95,85.28,617031
VRSN,2016-07-29,83.45,87.19,83,86.61,1755253
VRTX,2016-07-29,96.28,97.07,95.405,97,1012773
VTR,2016-07-29,75.09,76.8,74.8,76.16,3188764
VZ,2016-07-29,54.99,55.72,54.97,55.41,15508926
V,2016-07-29,79.24,79.35,78,78.05,7777737
WAT,2016-07-29,157.22,159.4599,156.93,158.93,496754
WBA,2016-07-29,79.49,79.565,78.8,79.25,3730298
WDC,2016-07-29,50.77,51,47.05,47.51,17658950
WEC,2016-07-29,64.31,65.17,64.195,64.91,1590146
WFC,2016-07-29,47.95,48.17,47.95,47.97,13111673
WHR,2016-07-29,192.9,193.59,191.29,192.36,962250
WLTW,2016-07-29,123.42,124.05,122.84,123.62,426746
WMB,2016-07-29,22.99,24.195,22.62,23.97,9698236
WMT,2016-07-29,73.17,73.25,72.76,72.97,6302187
WM,2016-07-29,66.36,66.4,65.85,66.12,2079276
WRK,2016-07-29,42.46,42.96,42.16,42.91,2359472
WU,2016-07-29,20.15,20.15,19.75,20,4512503
WYNN,2016-07-29,96.14,103,96.01,97.95,8143597
WYN,2016-07-29,71.2,71.78,70.235,71.02,1963195
WY,2016-07-29,32.24,32.765,32.24,32.72,4072486
XEC,2016-07-29,113.75,120.32,113.47,120.02,885573
XEL,2016-07-29,43.74,44.16,43.74,43.98,2878767
XLNX,2016-07-29,51.19,51.48,50.89,51.08,2735018
XL,2016-07-29,35.08,35.29,34.4,34.61,4515554
XOM,2016-07-29,87.61,89.01,86.12,88.95,23928098
XRAY,2016-07-29,63.23,64.18,63.225,64.04,2190152
XRX,2016-07-29,40.8,41.28,40.28,41.2,5370596
XYL,2016-07-29,47.72,47.96,47.4711,47.81,681688
YUM,2016-07-29,90.09,90.36,89.3,89.42,2102793
ZBH,2016-07-29,127.47,131.33,127.455,131.14,1958481
ZION,2016-07-29,27.97,28.15,27.7,27.88,3359088
ZTS,2016-07-29,49.99,50.58,49.97,50.47,3504973
AAL,2016-08-01,35.54,35.75,35.1,35.6,7058968
AAPL,2016-08-01,104.41,106.15,104.41,106.05,38167871
AAP,2016-08-01,169.26,169.57,168.07,168.5,844906
ABBV,2016-08-01,66.23,67.08,66.23,66.94,7599007
ABC,2016-08-01,85.28,86.32,85.11,85.54,2930407
ABT,2016-08-01,44.75,45.58,44.72,45.29,12152584
ACN,2016-08-01,112.58,113.55,112.3,112.88,2235284
ADBE,2016-08-01,97.75,98.16,97.22,97.72,1474723
ADI,2016-08-01,64.19,64.32,63.542,63.98,2669902
ADM,2016-08-01,44.58,44.74,43.7,44.24,4549433
ADP,2016-08-01,88.06,89.71,87.85,88.67,3353733
ADSK,2016-08-01,59.33,59.93,59.01,59.74,1304641
ADS,2016-08-01,231.89,231.98,226.57,228.13,831406
AEE,2016-08-01,52.43,52.585,52.24,52.52,1495632
AEP,2016-08-01,68.87,69.48,68.87,69.31,1669534
AES,2016-08-01,12.33,12.37,12.13,12.17,4826519
AET,2016-08-01,115.68,115.92,113.99,114.45,2327516
AFL,2016-08-01,71.91,72.24,71.33,71.58,2671631
AGN,2016-08-01,253.5,256.24,252.82,254.86,2720065
AIG,2016-08-01,54.46,54.77,54.15,54.21,6143858
AIV,2016-08-01,45.72,46.42,45.71,46.06,1572621
AIZ,2016-08-01,83.09,83.44,82.82,83.25,498705
AJG,2016-08-01,49.19,49.58,49,49.55,1133744
AKAM,2016-08-01,50.56,50.71,50.187,50.6,3028327
ALB,2016-08-01,84.22,84.49,83.58,83.91,1782679
ALGN,2016-08-01,89.49,90.0972,88.65,89.69,566182
ALK,2016-08-01,67.35,67.68,66.65,67.65,1317634
ALLE,2016-08-01,72.21,72.63,71.61,72.4,632938
ALL,2016-08-01,68.44,68.57,68.03,68.39,1728884
ALXN,2016-08-01,128.87,135.14,128.76,133.5,3425394
AMAT,2016-08-01,26.41,26.46,26.19,26.27,6456670
AMD,2016-08-01,6.89,6.92,6.57,6.64,26729026
AME,2016-08-01,46.95,47.16,46.68,47.08,788377
AMGN,2016-08-01,172.91,174.98,172.28,174.16,3571929
AMG,2016-08-01,144.25,146.46,139.45,144.49,952372
AMP,2016-08-01,96.05,96.29,94.48,94.83,933104
AMT,2016-08-01,115.87,117.05,115.83,117.04,1875474
AMZN,2016-08-01,759.87,770.5,757.06,767.74,3578205
ANDV,2016-08-01,75.54,76.34,74.01,74.57,1992334
ANSS,2016-08-01,89.67,90.39,89.28,90.38,857848
ANTM,2016-08-01,131.46,131.675,127.33,127.61,2633809
AON,2016-08-01,107.07,108.78,106.93,108.32,1032459
AOS,2016-08-01,46.365,46.685,46.215,46.4,1441274
APA,2016-08-01,51.82,52,49.615,49.87,3433324
APC,2016-08-01,53.88,54,51.44,51.85,6163435
APD,2016-08-01,147.75,149.36,147.12,149.15,964339
APH,2016-08-01,59.48,59.73,59.31,59.45,1083431
ARE,2016-08-01,112.35,113.06,111.77,112.55,611383
ARNC,2016-08-01,31.65,31.785,31.38,31.41,3870067
ATVI,2016-08-01,40.39,40.52,39.97,40.07,6581742
AVB,2016-08-01,185.41,187.4799,183.61,186.73,656734
AVGO,2016-08-01,162.78,163.88,161.9,163.51,1787629
AVY,2016-08-01,77.94,78.28,77.6201,78.15,706493
AWK,2016-08-01,82.5,83,82.32,82.84,787632
AXP,2016-08-01,64.49,64.735,63.96,64.13,2913879
AYI,2016-08-01,262.43,263.155,260.14,262.09,150980
AZO,2016-08-01,816.12,817.74,810.14,811.78,137385
A,2016-08-01,48.11,48.11,47.62,47.87,1604639
BAC,2016-08-01,14.52,14.6,14.26,14.33,61460852
BAX,2016-08-01,48.06,48.76,47.99,48.5,4063868
BA,2016-08-01,133.21,134.23,132.7,133.21,3067258
BBT,2016-08-01,36.96,37.065,36.61,36.67,2620335
BBY,2016-08-01,33.41,33.6,33.08,33.47,3653347
BDX,2016-08-01,174.99,177.775,174.295,176.78,783409
BEN,2016-08-01,36.17,36.57,35.9,36.03,4552133
BF.B,2016-08-01,49.15,49.22,48.6725,48.865,786380
BIIB,2016-08-01,300,307.495,299.06,301.83,3565617
BK,2016-08-01,39.55,39.71,39.11,39.2,3742252
BLK,2016-08-01,366.66,368.45,365.52,368.32,806594
BLL,2016-08-01,35.47,35.535,35.25,35.35,2705026
BMY,2016-08-01,75.13,76.3,74.89,76.19,5081858
BRK.B,2016-08-01,144.62,144.77,143.58,143.93,2051314
BSX,2016-08-01,24.38,24.715,24.34,24.43,7267376
BWA,2016-08-01,33.18,33.53,32.85,33.11,2118994
BXP,2016-08-01,142.13,142.85,141.81,142.47,620081
CAG,2016-08-01,46.7,47.01,46.62,46.91,2538270
CAH,2016-08-01,83.21,83.89,82.1,82.41,4588547
CAT,2016-08-01,82.76,82.88,81.53,81.95,3377149
CA,2016-08-01,34.69,34.99,34.575,34.85,2989123
CBG,2016-08-01,28.5,28.69,28.2,28.57,1979040
CBOE,2016-08-01,68.8,69.02,68.29,68.42,351092
CBS,2016-08-01,52.25,52.72,52,52.1,4117498
CB,2016-08-01,124.25,125.91,122.7,125.27,1969450
CCI,2016-08-01,96.91,97.75,96.83,97.74,1802757
CCL,2016-08-01,46.58,46.905,46.52,46.71,4294017
CDNS,2016-08-01,24,24.275,24,24.15,1807091
CELG,2016-08-01,111.69,115.02,111.61,114.69,6629510
CERN,2016-08-01,62.33,62.708,62,62.22,1847290
CFG,2016-08-01,22.25,22.525,22.12,22.2,4848107
CF,2016-08-01,24.46,24.78,23.98,24.42,3612188
CHD,2016-08-01,49.175,49.7235,49,49.6,1239936
CHK,2016-08-01,5.33,5.35,5.06,5.09,36137813
CHRW,2016-08-01,69.5,69.85,69.11,69.24,1817616
CHTR,2016-08-01,235.54,238.96,234.16,236,1710351
CINF,2016-08-01,74.64,75.08,74.62,75.08,649154
CI,2016-08-01,128.75,130.11,126.02,126.79,1905541
CLX,2016-08-01,130.68,131.7,130.68,131.35,887806
CL,2016-08-01,74.44,75.14,74.43,75.11,2904222
CMA,2016-08-01,45.38,45.49,44.54,44.63,2002641
CMCSA,2016-08-01,33.7,33.875,33.67,33.77,13197172
CME,2016-08-01,102.58,103.22,102.3,103.09,1192765
CMG,2016-08-01,423.6,426,413.86,414.08,1004923
CMI,2016-08-01,122.5,122.93,120.7,121.8,2666566
CMS,2016-08-01,45.05,45.37,45.05,45.15,1979250
CNC,2016-08-01,70.42,70.91,69.25,69.44,1811447
CNP,2016-08-01,23.89,24.01,23.63,23.67,3537422
COF,2016-08-01,67.28,67.525,66.68,67.03,3418505
COG,2016-08-01,24.58,24.7,23.62,23.73,7873761
COL,2016-08-01,84.51,85.31,84.17,84.52,836816
COO,2016-08-01,182.4,183,181.4,182.61,272781
COP,2016-08-01,40.41,40.425,39.42,39.61,9592337
COST,2016-08-01,167.15,168,166.9,167.56,986769
COTY,2016-08-01,27.09,27.995,26.69,26.91,667535
CPB,2016-08-01,62.16,62.3,61.98,62.05,1872680
CRM,2016-08-01,81.78,81.8,80.55,81.02,4171934
CSCO,2016-08-01,30.7,30.75,30.36,30.73,22438722
CSRA,2016-08-01,26.93,27.03,26.5,26.57,1535685
CSX,2016-08-01,28.33,28.44,28,28.06,4877400
CTAS,2016-08-01,107.26,107.74,107.02,107.41,485884
CTL,2016-08-01,31.43,31.44,30.84,31.02,8014692
CTSH,2016-08-01,57.58,58.48,57.36,58.45,2993610
CTXS,2016-08-01,87.71,88.75,86.47,86.62,3232664
CVS,2016-08-01,92.58,94.05,92.27,93.49,6605028
CVX,2016-08-01,101.33,102.1,98.615,99.11,11550573
CXO,2016-08-01,123.31,123.44,117.88,118.09,2323834
C,2016-08-01,43.92,44.015,43.24,43.42,14794430
DAL,2016-08-01,38.92,39.51,38.775,39.48,8965279
DE,2016-08-01,77.75,77.98,77.18,77.69,1898647
DFS,2016-08-01,56.82,56.94,56.27,56.35,2240131
DGX,2016-08-01,86.5,86.85,86.15,86.24,971786
DG,2016-08-01,93.85,94.545,93.44,94.06,2082981
DHI,2016-08-01,32.82,33.1135,32.69,32.85,3164729
DHR,2016-08-01,81.24,81.885,81.18,81.5,3062479
DISCA,2016-08-01,25.16,25.31,24.73,24.77,5154950
DISCK,2016-08-01,24.6,24.75,24.155,24.19,1872569
DISH,2016-08-01,53.55,54.19,53.24,53.48,1670866
DIS,2016-08-01,96.15,96.2,95.08,95.54,7131587
DLR,2016-08-01,104.69,106.68,104.66,106.68,1561112
DLTR,2016-08-01,97.48,97.84,96.5,97.1,1505444
DOV,2016-08-01,71.1,71.18,69.765,69.93,1856088
DPS,2016-08-01,98.33,98.45,97.82,98,1309387
DRE,2016-08-01,28.63,28.8562,28.6,28.69,2968379
DRI,2016-08-01,61.47,62.1,61.18,61.7,1822669
DTE,2016-08-01,97.38,98.255,97.25,98.18,1687085
DUK,2016-08-01,85.4,86,85.33,85.65,2445537
DVA,2016-08-01,77.63,77.9,76.87,77,595316
DVN,2016-08-01,37.74,37.76,35.735,35.91,8791863
D,2016-08-01,77.73,78.08,77.45,77.58,1771449
EA,2016-08-01,76.23,76.82,76.11,76.63,3756250
EBAY,2016-08-01,31.3,31.39,31.13,31.25,13129920
ECL,2016-08-01,117.71,119.22,117.24,118.67,1342104
ED,2016-08-01,79.71,80.61,79.68,80.46,1364123
EFX,2016-08-01,132.56,133.26,131.63,131.94,692719
EIX,2016-08-01,77.04,77.4,76.8,77.05,1541849
EL,2016-08-01,92.81,94.22,92.81,93.43,1185002
EMN,2016-08-01,65.2,65.86,64.71,65.18,1938629
EMR,2016-08-01,55.63,56,55.11,55.78,4359888
EOG,2016-08-01,81.04,81.13,78.26,78.7,3591753
EQIX,2016-08-01,373.93,379.2899,372.95,378.97,434312
EQR,2016-08-01,67.99,68.67,67.9,68.36,2352751
EQT,2016-08-01,72.31,72.8,70.48,70.68,1971743
ESRX,2016-08-01,76.11,76.69,75.98,76.17,4264322
ESS,2016-08-01,233.74,236.56,233.02,234.62,485970
ES,2016-08-01,58.62,59.28,58.58,59.03,1946199
ETFC,2016-08-01,25.13,25.19,24.86,24.9,2908160
ETN,2016-08-01,63.43,63.94,62.63,63.94,4819987
ETR,2016-08-01,81.29,81.61,80.92,81.27,1266363
EW,2016-08-01,114.54,114.89,113.76,114.23,1248623
EXC,2016-08-01,37.2,37.7,37.08,37.46,6176351
EXPD,2016-08-01,49.49,49.81,49.29,49.59,1479910
EXPE,2016-08-01,116.82,117.7719,115.5,117.37,1964414
EXR,2016-08-01,86,86.86,85.87,86.57,1357562
FAST,2016-08-01,42.78,42.95,42.31,42.49,3239359
FBHS,2016-08-01,63.38,63.69,62.91,63.6,1026393
FB,2016-08-01,123.85,124.58,122.86,124.31,25006850
FCX,2016-08-01,13.01,13.04,12.41,12.48,26279379
FDX,2016-08-01,162,162.88,161.07,161.66,820677
FE,2016-08-01,34.77,34.9,34.23,34.31,4792917
FFIV,2016-08-01,123.56,125.06,123.14,123.7,1095480
FISV,2016-08-01,110.15,111,110.08,110.35,945231
FIS,2016-08-01,79.73,79.89,78.93,79.2,1389647
FITB,2016-08-01,19.05,19.06,18.715,18.78,6510826
FLIR,2016-08-01,32.51,32.74,32.17,32.26,1117548
FLR,2016-08-01,53.52,53.75,52.71,53.04,1466568
FLS,2016-08-01,47.58,47.65,45.67,45.96,1951581
FL,2016-08-01,59.7,60.45,59.52,59.82,1606447
FMC,2016-08-01,47.49,47.54,46.6,47.26,922544
FOXA,2016-08-01,26.64,26.78,26.47,26.62,8558952
FOX,2016-08-01,27.06,27.3,26.85,27.14,2469931
FRT,2016-08-01,169.95,170.62,169.51,170.35,246766
FTI,2016-08-01,25.2,25.23,24.12,24.2,3882932
FTV,2016-08-01,48.11,48.51,47.59,47.8,2980989
F,2016-08-01,12.61,12.62,12.4,12.48,51963117
GD,2016-08-01,147.15,149.37,146.9325,149.09,2237844
GE,2016-08-01,31.12,31.22,31.02,31.15,31154871
GGP,2016-08-01,31.93,32.1,31.69,31.86,3241178
GILD,2016-08-01,79.81,81.21,79.51,80.46,14758005
GIS,2016-08-01,71.98,72.15,71.4,71.63,3417555
GLW,2016-08-01,22.25,22.47,22.22,22.29,12726225
GM,2016-08-01,31.54,31.62,31.2,31.3,11190647
GOOGL,2016-08-01,786.67,807.49,785.04,800.94,3029658
GOOG,2016-08-01,761.09,780.43,761.09,772.88,2700470
GPC,2016-08-01,102.11,102.13,101.12,101.98,563283
GPN,2016-08-01,74.68,75.1,73.32,73.71,1962830
GPS,2016-08-01,25.59,25.7,25.23,25.56,6969307
GRMN,2016-08-01,54.48,56.19,54.24,55.75,3015539
GS,2016-08-01,158.81,159.92,157.93,158.18,2316300
GT,2016-08-01,28.65,28.84,28.43,28.78,3671027
GWW,2016-08-01,218.47,218.74,216.47,218.19,435665
HAL,2016-08-01,43.42,43.44,41.95,42.28,8450973
HAS,2016-08-01,81.03,81.67,81,81.02,882618
HBAN,2016-08-01,9.54,9.58,9.37,9.38,10336916
HBI,2016-08-01,26.72,27.05,26.36,26.55,4763426
HCA,2016-08-01,77,77.75,75.08,75.52,3775655
HCN,2016-08-01,79.32,80.19,78.61,79.61,1944793
HCP,2016-08-01,39.23,39.48,39.02,39.45,2290773
HD,2016-08-01,138.06,138.94,137.85,138.77,3157785
HES,2016-08-01,52.67,52.73,51.01,51.23,5623189
HIG,2016-08-01,39.88,40.19,39.49,40.01,7797757
HII,2016-08-01,172.25,174.25,172.03,172.74,435202
HOG,2016-08-01,52.8,53.23,51.61,51.66,3531600
HOLX,2016-08-01,38.59,39.2,38.59,38.98,5388485
HON,2016-08-01,115.95,116.34,115.31,115.88,2270469
HPE,2016-08-01,21.14,21.59,20.63,21.08,13895683
HPQ,2016-08-01,14.06,14.24,14.02,14.18,13847556
HP,2016-08-01,61.62,61.7,60.12,60.75,2302005
HRB,2016-08-01,23.75,24.01,23.54,23.92,1851220
HRL,2016-08-01,37.35,37.57,36.93,37.55,2120011
HRS,2016-08-01,86.48,86.58,85.41,85.65,1263064
HSIC,2016-08-01,90.37,90.6025,90,90.07,492304
HST,2016-08-01,17.65,17.92,17.61,17.89,9116410
HSY,2016-08-01,109.16,111,108.75,110.89,1541278
HUM,2016-08-01,173,173.37,170.4,171.18,487143
IBM,2016-08-01,160.65,161.65,159.84,161.45,2823588
ICE,2016-08-01,52.94,53.036,52.674,52.926,2237030
IDXX,2016-08-01,93.43,94.46,93.14,93.51,588050
IFF,2016-08-01,133.35,133.59,132.51,133.39,316465
ILMN,2016-08-01,166.77,171.33,166.13,170.65,1087880
INCY,2016-08-01,90.62,92.82,89.45,90,1488928
INFO,2016-08-01,34.73,34.95,34.32,34.75,692852
INTC,2016-08-01,34.82,34.91,34.56,34.85,18824409
INTU,2016-08-01,111.42,111.77,110,110.76,3405562
IPG,2016-08-01,23.11,23.19,22.89,23.08,4149132
IP,2016-08-01,45.76,45.88,45.17,45.5,2063167
IQV,2016-08-01,77.89,78.86,77.75,78.61,1807270
IRM,2016-08-01,41.23,41.5,40.915,41.02,1267597
IR,2016-08-01,66.39,66.81,65.84,66.37,2114070
ISRG,2016-08-01,231.3231,233.3331,230.7731,231.2898,862899
ITW,2016-08-01,114.92,115.86,114.31,115.44,1302729
IT,2016-08-01,99.98,100.74,99.65,100.04,262881
IVZ,2016-08-01,29.22,29.37,28.84,29.04,3295863
JBHT,2016-08-01,82.88,83.42,82.26,82.51,878263
JCI,2016-08-01,47.7173,48.3612,47.3403,47.9162,3112655
JEC,2016-08-01,53.45,53.73,52.87,53.49,619548
JNJ,2016-08-01,125.31,125.71,125.1,125.4,4615103
JNPR,2016-08-01,22.69,22.76,22.42,22.6,2918676
JPM,2016-08-01,64.15,64.31,63.61,63.8,11422601
JWN,2016-08-01,43.93,44.27,43.38,43.74,3159212
KEY,2016-08-01,11.68,11.8,11.45,11.48,16378726
KHC,2016-08-01,86.3,86.58,85.52,85.97,2778456
KIM,2016-08-01,32.07,32.2,31.93,32.17,2333035
KLAC,2016-08-01,75.62,76.58,75.58,76.58,763160
KMB,2016-08-01,129.22,131.25,128.91,130.81,2611499
KMI,2016-08-01,20.09,20.15,19.49,19.56,18015733
KMX,2016-08-01,58.07,58.38,57.61,58.14,1226698
KORS,2016-08-01,51.8,53.29,51.52,52.9,3217933
KO,2016-08-01,43.69,43.83,43.43,43.45,12349682
KR,2016-08-01,34.2,34.34,33.88,34.01,9742438
KSS,2016-08-01,41.47,41.74,41.05,41.14,2750441
KSU,2016-08-01,95.96,97.04,94.78,95.16,1294713
K,2016-08-01,82.62,82.78,82.02,82.37,2005006
LB,2016-08-01,73.98,74.56,73.36,74.38,1599585
LEG,2016-08-01,51.8,52.27,51.61,51.87,1306802
LEN,2016-08-01,45.7941,46.1471,45.5686,45.8333,1824135
LH,2016-08-01,139.87,140.435,139,139.63,942826
LKQ,2016-08-01,34.4,34.56,34.25,34.48,1917395
LLL,2016-08-01,151.16,151.99,150.46,151.51,615339
LLY,2016-08-01,83.02,83.785,82.94,83.18,3131148
LMT,2016-08-01,252.63,254.9255,252.3,254.84,2782394
LNC,2016-08-01,43.84,43.91,43,43.27,1307582
LNT,2016-08-01,40.14,40.425,39.93,40.27,1590989
LOW,2016-08-01,81.91,82.54,81.71,82.31,2912814
LRCX,2016-08-01,90.17,90.96,89.79,90.79,1660504
LUK,2016-08-01,18.27,18.43,18.05,18.08,2128415
LUV,2016-08-01,37.16,37.37,36.65,37.04,6787833
LYB,2016-08-01,75.26,75.43,74.26,74.89,3864908
L,2016-08-01,41.54,41.67,40.38,40.52,950413
MAA,2016-08-01,106.02,106.35,105.34,105.72,393159
MAC,2016-08-01,91.87,94.51,88.38,89.76,1332830
MAR,2016-08-01,71.49,71.74,70.73,71.19,2235727
MAS,2016-08-01,36.53,36.615,36.18,36.36,3707677
MAT,2016-08-01,33.26,33.44,32.62,32.72,2296773
MA,2016-08-01,95.23,95.47,94.45,95.07,3512060
MCD,2016-08-01,117.88,118.39,117.74,118.01,4208757
MCHP,2016-08-01,56.04,56.24,55.56,55.81,2159141
MCK,2016-08-01,195.2,195.38,191.73,192.09,1379860
MCO,2016-08-01,106.14,106.49,104.88,105.27,927510
MDLZ,2016-08-01,43.91,43.98,43.28,43.48,5903785
MDT,2016-08-01,87.41,88.26,87.14,88.06,4328563
MET,2016-08-01,43.04,43.0999,42.285,42.55,5609048
MGM,2016-08-01,23.98,24.06,23.69,23.96,5359464
MHK,2016-08-01,209.11,210.6,206.82,209.91,715023
MKC,2016-08-01,102.16,102.31,101.34,102.18,523528
MLM,2016-08-01,199.43,199.43,193.61,196.31,1127825
MMC,2016-08-01,65.78,66.21,65.69,65.94,2254807
MMM,2016-08-01,177.08,178.54,177.08,178.29,1598351
MNST,2016-08-01,53.4466,54.0633,53.3999,53.6933,1878081
MON,2016-08-01,106.77,107.02,105.434,105.8,1391603
MOS,2016-08-01,27.02,27.13,26.41,26.63,6613093
MO,2016-08-01,67.66,68,67.23,67.65,5038150
MPC,2016-08-01,39.13,39.57,38.54,38.8,8869141
MRK,2016-08-01,58.83,59,58.5,58.66,8871180
MRO,2016-08-01,13.42,13.43,12.84,12.92,20926711
MSFT,2016-08-01,56.6,56.75,56.14,56.58,26003419
MSI,2016-08-01,69.4,69.7,69.03,69.63,871646
MS,2016-08-01,28.84,28.92,28.37,28.5,10395972
MTB,2016-08-01,114.43,115.5,112.51,112.78,1380697
MTD,2016-08-01,410.93,416.75,409.26,410.74,155573
MU,2016-08-01,13.81,13.92,13.55,13.56,16363941
MYL,2016-08-01,46.79,47.12,46.36,46.74,3122660
M,2016-08-01,35.92,35.98,35.22,35.32,4821340
NAVI,2016-08-01,14.17,14.26,13.975,13.99,1662526
NBL,2016-08-01,35.29,35.31,34.3,34.39,4012643
NCLH,2016-08-01,42.5,42.68,42.39,42.46,2202347
NDAQ,2016-08-01,71,71.43,70.65,71.42,851363
NEE,2016-08-01,128.2,128.81,127.9,128.5,2058929
NEM,2016-08-01,43.78,44.24,42.95,44.16,5980261
NFLX,2016-08-01,91.23,94.67,90.5,94.37,10666945
NFX,2016-08-01,42.95,42.95,41.14,41.29,3308338
NI,2016-08-01,25.63,25.91,25.58,25.81,3031809
NKE,2016-08-01,55.73,55.87,55.3,55.41,6268392
NLSN,2016-08-01,53.77,53.96,53.25,53.49,1858600
NOC,2016-08-01,215.86,217.69,215.77,216.69,1199083
NOV,2016-08-01,32,32.1,31.27,31.44,5951783
NRG,2016-08-01,13.78,13.895,13.46,13.66,4738026
NSC,2016-08-01,89.67,89.67,88.28,88.55,1639575
NTAP,2016-08-01,26.3,26.78,25.82,26.65,3088493
NTRS,2016-08-01,67.57,68.01,66.91,67.09,747374
NUE,2016-08-01,53.64,53.75,52.96,53.28,2156686
NVDA,2016-08-01,57.34,57.55,56.36,56.73,7527970
NWL,2016-08-01,52.58,54.53,52.41,53.97,10461480
NWSA,2016-08-01,12.95,13.08,12.79,12.86,2777580
NWS,2016-08-01,13.43,13.49,13.25,13.31,705966
OKE,2016-08-01,44.39,44.69,42.79,42.99,2889703
OMC,2016-08-01,82.45,82.73,81.99,82.6,1415003
ORCL,2016-08-01,40.91,41.27,40.91,41.15,12435386
ORLY,2016-08-01,290.63,291.683,288.42,289.01,673327
OXY,2016-08-01,74.4,74.49,73.3,73.59,4132415
O,2016-08-01,71.49,72.295,71.47,72.14,1643027
PAYX,2016-08-01,59.29,59.59,58.92,59.26,1859202
PBCT,2016-08-01,15.18,15.24,14.925,14.98,3514797
PCAR,2016-08-01,58.84,59.1,58.13,58.54,1941075
PCG,2016-08-01,63.78,64.24,63.68,64.15,1922023
PCLN,2016-08-01,1353.73,1363.59,1342.4,1356.08,547920
PDCO,2016-08-01,49.28,49.69,49.11,49.19,662010
PEG,2016-08-01,45.9,46.1,45.335,45.39,3415244
PEP,2016-08-01,108.72,109.09,108.34,108.93,3880700
PFE,2016-08-01,37.02,37.39,36.98,37.31,28378613
PFG,2016-08-01,46.73,46.87,45.99,46.23,1630732
PGR,2016-08-01,32.51,32.61,32.44,32.5,2433137
PG,2016-08-01,85.44,86.58,85.42,86.41,10420628
PHM,2016-08-01,21.15,21.5,21,21.44,5443383
PH,2016-08-01,113.92,114.25,112.6,113.25,1343653
PKG,2016-08-01,74.76,74.98,73.7,74.43,798968
PKI,2016-08-01,56.87,57.28,56.595,56.69,519994
PLD,2016-08-01,54.61,54.87,54.27,54.61,2321192
PM,2016-08-01,99.74,100.38,99.28,100.15,4342391
PNC,2016-08-01,83.09,83.42,82.3,82.42,2355892
PNR,2016-08-01,63.61,63.74,62.05,62.29,1716644
PNW,2016-08-01,78.67,79.54,78.61,79.5,752025
PPG,2016-08-01,104.1,105.06,103.74,104.67,1641907
PPL,2016-08-01,37.66,37.76,37.44,37.6,2768846
PRGO,2016-08-01,91.7,91.71,90.651,91.1,1929343
PRU,2016-08-01,75.59,75.84,74.56,74.85,1993428
PSA,2016-08-01,238.78,239.3,236.3,238.97,933340
PSX,2016-08-01,75.3,75.63,74.02,74.26,3399555
PVH,2016-08-01,100.85,101.13,99.33,99.92,686623
PWR,2016-08-01,25.59,25.79,25.3,25.39,1845319
PXD,2016-08-01,161.04,161.52,156.52,157.23,2574892
PX,2016-08-01,116.94,116.97,115.27,115.9,1506646
PYPL,2016-08-01,37.43,37.44,36.9,37.06,5473949
QCOM,2016-08-01,62.37,62.4,61.58,61.85,14606196
QRVO,2016-08-01,63.5,64.48,63.1,63.47,1807626
RCL,2016-08-01,72.33,72.48,71.405,71.86,3765114
REGN,2016-08-01,425.09,439,424.01,434,1405860
REG,2016-08-01,85,85.32,84.69,85.3,658065
RE,2016-08-01,188.24,189.95,187.98,189.66,342226
RF,2016-08-01,9.21,9.24,9,9.02,19576455
RHI,2016-08-01,36.53,36.67,36.02,36.52,1618060
RHT,2016-08-01,75.2,75.5,74.5,74.82,1612417
RJF,2016-08-01,55.08,55.11,54.19,54.31,458926
RL,2016-08-01,97.89,98.54,96.91,97.68,745886
RMD,2016-08-01,69.02,70.16,68.89,69.85,1226797
ROK,2016-08-01,114.21,114.545,112.87,113.97,907186
ROP,2016-08-01,170.09,172,170.09,171.48,709093
ROST,2016-08-01,61.72,62.02,61.08,61.58,2103350
RRC,2016-08-01,39.95,39.95,38.6,39.12,3928061
RSG,2016-08-01,51.29,51.615,51.14,51.21,1350439
RTN,2016-08-01,139.66,140.46,139.26,140.24,1963390
SBAC,2016-08-01,114.6,116.25,114.595,116.01,1384095
SBUX,2016-08-01,58,58.05,57.43,57.63,7997576
SCG,2016-08-01,74.85,75.799,74.84,75.56,1022607
SCHW,2016-08-01,28.55,28.655,28.26,28.34,8122552
SEE,2016-08-01,47.35,47.4,46.975,47.14,1705265
SHW,2016-08-01,296,299.84,296,297.36,512356
SIG,2016-08-01,87.86,88.1,86.27,86.69,776272
SJM,2016-08-01,154.16,154.62,153.04,154.28,650594
SLB,2016-08-01,79.79,79.88,78.08,78.46,8197786
SLG,2016-08-01,117.8,117.92,117.02,117.49,568738
SNA,2016-08-01,157,157.92,156.07,157.08,446503
SNI,2016-08-01,66,66.38,65.06,65.8,1033295
SNPS,2016-08-01,54.32,54.56,53.53,54.55,632059
SO,2016-08-01,53.44,53.8,53.37,53.65,4159586
SPGI,2016-08-01,122.21,122.75,120.81,121.22,727370
SPG,2016-08-01,226.86,228.47,226.26,227.6,921607
SRCL,2016-08-01,89.86,90.27,88.39,89.37,2582639
SRE,2016-08-01,111.67,111.955,111.32,111.61,633047
STI,2016-08-01,42.42,42.59,41.81,41.88,2344229
STT,2016-08-01,65.93,66.68,65.56,65.94,2828952
STX,2016-08-01,32,32.44,31.8,32.43,7349615
STZ,2016-08-01,164.94,165.6,163.62,163.93,947015
SWKS,2016-08-01,65.92,66.8724,65.8,66.14,2073405
SWK,2016-08-01,121.82,122.2,121.05,122.08,799642
SYF,2016-08-01,27.9,28.27,27.88,27.91,7053449
SYK,2016-08-01,116.29,117.65,116.215,117.02,1019408
SYMC,2016-08-01,20.49,20.71,20.45,20.55,10240805
SYY,2016-08-01,51.9,52,51.7,51.92,2021647
TAP,2016-08-01,102.16,102.16,100.4,100.85,2623893
TDG,2016-08-01,278.53,280.19,277.78,279.02,520838
TEL,2016-08-01,60.36,60.645,60.02,60.12,1161918
TGT,2016-08-01,74.84,75.56,74.67,75.51,3818161
TIF,2016-08-01,64.25,64.32,63.37,63.69,1641811
TJX,2016-08-01,81.68,82.07,81.27,81.86,2492048
TMK,2016-08-01,62,62.21,61.07,61.29,866955
TMO,2016-08-01,158.75,160.675,158.57,159.56,1794031
TPR,2016-08-01,43.59,43.59,42.88,43.46,4324516
TRIP,2016-08-01,70.09,70.7,69.4,70.45,2078481
TROW,2016-08-01,70.56,70.6922,69.69,69.84,1888208
TRV,2016-08-01,116.26,116.9,116,116.81,1509090
TSCO,2016-08-01,91.29,92.11,91.1,91.2,664836
TSN,2016-08-01,73.71,74.45,73.69,74.28,2553053
TSS,2016-08-01,50.85,50.89,49.62,49.79,2339273
TWX,2016-08-01,76.57,77.17,76.17,76.74,4545593
TXN,2016-08-01,69.83,70.2599,69.52,69.88,5982956
TXT,2016-08-01,38.92,39.08,38.5,38.67,1091296
T,2016-08-01,43.25,43.5,43.11,43.18,20650203
UAA,2016-08-01,39.55,39.91,39.22,39.44,3014324
UAL,2016-08-01,46.77,47.38,46.42,47.36,2934749
UA,2016-08-01,35.66,36.13,35.36,35.5,614412
UDR,2016-08-01,37.38,37.81,37.38,37.63,1467798
UHS,2016-08-01,128.81,130.02,127.83,128.22,1576645
ULTA,2016-08-01,262.19,262.81,258.71,260.57,767453
UNH,2016-08-01,143.42,144.16,143.04,143.51,2494874
UNM,2016-08-01,33.51,33.61,32.77,33.01,1874315
UNP,2016-08-01,92.92,93.65,92.41,93.06,2797409
UPS,2016-08-01,108.14,108.56,107.63,108.01,2834727
URI,2016-08-01,79.63,79.65,76.79,77.35,2461763
USB,2016-08-01,42.15,42.22,41.61,41.68,5488901
UTX,2016-08-01,107.46,107.65,106.5,106.94,3061617
VAR,2016-08-01,94.44,95.38,94.44,94.84,1164421
VFC,2016-08-01,62.06,62.6,61.42,62.37,2468852
VIAB,2016-08-01,45.5,45.64,44.16,44.35,4095578
VLO,2016-08-01,52.13,52.63,51.39,51.63,6897328
VMC,2016-08-01,121.11,121.86,115.65,116.31,4172732
VNO,2016-08-01,107.12,108.69,106.66,107.69,1433066
VRSK,2016-08-01,85.15,85.45,84.76,84.86,522130
VRSN,2016-08-01,86.35,86.6,85.18,85.62,926844
VRTX,2016-08-01,97.31,98.98,96.85,98.2,1988579
VTR,2016-08-01,75.85,76.57,75.82,76.56,1722390
VZ,2016-08-01,55.58,55.8195,54.37,54.5,17434649
V,2016-08-01,78.31,78.53,77.73,78.26,8908838
WAT,2016-08-01,158.9,161.22,158.88,159.58,610916
WBA,2016-08-01,78.88,79.49,78.05,79.27,4581522
WDC,2016-08-01,47.69,47.69,45.95,46.07,7979097
WEC,2016-08-01,64.82,65.24,64.79,65.07,1750593
WFC,2016-08-01,47.98,48.05,47.63,47.81,16026645
WHR,2016-08-01,192.36,194.1,191.73,192.13,826807
WLTW,2016-08-01,123.87,125.33,123.68,123.84,574637
WMB,2016-08-01,23.67,23.67,22.39,22.53,13007230
WMT,2016-08-01,72.81,73.99,72.81,73.78,5868395
WM,2016-08-01,66.25,66.64,66.14,66.48,1725740
WRK,2016-08-01,42.88,42.93,41.68,41.92,2006381
WU,2016-08-01,20,20.13,19.85,19.96,3795115
WYNN,2016-08-01,97.95,99.5,94.82,97.93,3437804
WYN,2016-08-01,70.72,70.9899,68.34,69.69,3758595
WY,2016-08-01,32.72,32.77,32.575,32.75,2813656
XEC,2016-08-01,118.66,118.97,114.825,115.48,943907
XEL,2016-08-01,43.85,44.125,43.78,43.94,3177785
XLNX,2016-08-01,51,51.42,50.92,51.2,2660179
XL,2016-08-01,34.73,34.82,33.98,34.08,2602103
XOM,2016-08-01,88.08,88.15,85.59,85.86,22908390
XRAY,2016-08-01,64,64.488,63.73,64.23,1823711
XRX,2016-08-01,41.32,41.3808,39.8804,40.56,3730937
XYL,2016-08-01,47.92,47.94,47.51,47.81,1250333
YUM,2016-08-01,89.21,89.93,89.07,89.42,2396656
ZBH,2016-08-01,130.87,131.57,130.45,131.06,1420988
ZION,2016-08-01,27.9,28.01,27.24,27.35,3850680
ZTS,2016-08-01,50.47,50.7384,50.37,50.4,3715417
AAL,2016-08-02,35.39,35.4,33.38,33.51,12100443
AAPL,2016-08-02,106.05,106.07,104,104.48,33816556
AAP,2016-08-02,168.17,168.48,165.35,166.61,881808
ABBV,2016-08-02,66.93,67.06,66.051,66.78,8763200
ABC,2016-08-02,88.64,90.54,87.58,89.43,5179162
ABT,2016-08-02,45.72,45.79,44.855,45.07,10352748
ACN,2016-08-02,112.64,112.99,112.08,112.83,2120103
ADBE,2016-08-02,97.38,97.63,95.42,96.05,2352675
ADI,2016-08-02,63.78,63.84,62.49,62.84,2740483
ADM,2016-08-02,43.05,44.61,42.88,43.45,4718167
ADP,2016-08-02,88.7,88.94,87.86,87.97,2384471
ADSK,2016-08-02,59.53,59.58,57.34,57.87,1389452
ADS,2016-08-02,226.15,228.07,220.89,222.59,858837
AEE,2016-08-02,51.97,52.42,51.89,52.17,1020280
AEP,2016-08-02,68.95,69.26,68.585,69.01,1894225
AES,2016-08-02,12.14,12.23,12.07,12.18,4365379
AET,2016-08-02,116.57,117.71,115.27,115.71,2768166
AFL,2016-08-02,71.64,71.8,71.15,71.62,1750683
AGN,2016-08-02,255,256.8,250.07,250.75,3601333
AIG,2016-08-02,54.19,54.39,53.93,54.14,6058956
AIV,2016-08-02,45.82,45.86,45.035,45.17,1987371
AIZ,2016-08-02,83.2,83.505,82.64,83.29,513217
AJG,2016-08-02,49.43,49.65,48.805,48.98,1250634
AKAM,2016-08-02,50.46,50.69,49.21,49.96,3083522
ALB,2016-08-02,84.26,84.76,83.665,84.37,2035317
ALGN,2016-08-02,89.32,90.61,89.26,90.38,800733
ALK,2016-08-02,67.23,67.36,64.67,64.89,2138801
ALLE,2016-08-02,70.99,72.07,70.745,71.69,618612
ALL,2016-08-02,68.33,68.55,68.025,68.11,1344354
ALXN,2016-08-02,133.54,135.51,130.965,133.61,2286096
AMAT,2016-08-02,26.23,26.25,25.68,25.97,10462246
AMD,2016-08-02,6.56,6.6,6.15,6.26,40816397
AME,2016-08-02,47.11,47.11,46.34,46.45,880840
AMGN,2016-08-02,175.05,176.5,173.17,174.15,6588988
AMG,2016-08-02,143.81,144.61,140.41,141.03,478366
AMP,2016-08-02,94.75,95.45,92.57,93,1094728
AMT,2016-08-02,116.47,116.87,115.92,116.74,2037258
AMZN,2016-08-02,763.81,765.01,757.02,760.58,3603280
ANDV,2016-08-02,74.93,76.24,72.78,73.98,2459581
ANSS,2016-08-02,90.47,90.47,88.64,89.3,483085
ANTM,2016-08-02,127.98,128.97,125.3,125.56,3231686
AON,2016-08-02,108.33,108.9372,107.76,108.41,912681
AOS,2016-08-02,46.44,46.645,45.885,46.225,1793618
APA,2016-08-02,50.5,50.83,48.82,49.94,2556020
APC,2016-08-02,52.37,52.99,50.37,51.63,4756650
APD,2016-08-02,149.02,149.15,147.54,148.23,622719
APH,2016-08-02,59.26,59.45,58.56,58.72,1125566
ARE,2016-08-02,112.1,112.92,107.54,109.48,781828
ARNC,2016-08-02,31.65,31.71,30.75,30.99,4557470
ATVI,2016-08-02,40.07,40.24,39.53,39.75,6677419
AVB,2016-08-02,186.3,186.78,184.23,184.79,655186
AVGO,2016-08-02,163.1,163.988,162.27,162.89,2268947
AVY,2016-08-02,78.21,78.66,77.76,77.85,997685
AWK,2016-08-02,82.59,82.75,81.855,82.07,913045
AXP,2016-08-02,63.96,64.22,63.2,63.47,2530953
AYI,2016-08-02,261.39,263.11,257.12,260.02,316438
AZO,2016-08-02,813.55,816.83,800.5001,802.53,151075
A,2016-08-02,47.71,47.75,46.97,47.18,1595948
BAC,2016-08-02,14.28,14.45,14.09,14.13,83776290
BAX,2016-08-02,48.47,48.69,48.22,48.48,4180479
BA,2016-08-02,132.95,133.4,131.35,131.6,3156760
BBT,2016-08-02,36.51,36.67,36.205,36.38,3083111
BBY,2016-08-02,33.5,33.5,32.55,32.86,4718835
BDX,2016-08-02,176.38,176.6,174.88,176.43,728257
BEN,2016-08-02,35.83,36.16,34.83,35.07,3920544
BF.B,2016-08-02,48.725,48.845,48.31,48.435,637884
BIIB,2016-08-02,302.88,333.65,297.66,330.11,7799985
BK,2016-08-02,39.21,39.24,38.53,38.8,4321801
BLK,2016-08-02,366.1,367.9155,364.98,367.08,745569
BLL,2016-08-02,35.235,35.375,34.91,35.025,2507282
BMY,2016-08-02,76.02,76.07,74.71,75.05,4479810
BRK.B,2016-08-02,143.95,143.99,142.96,143.31,2457043
BSX,2016-08-02,24.34,24.425,23.985,24.17,7115984
BWA,2016-08-02,32.88,32.91,31.49,32.13,4206173
BXP,2016-08-02,139.34,142.93,139.34,140.64,680555
CAG,2016-08-02,47.26,47.26,46.65,46.74,3113844
CAH,2016-08-02,83.04,85.52,82.01,84.92,4813793
CAT,2016-08-02,82,82.19,80.92,81.24,3909479
CA,2016-08-02,34.65,34.84,33.58,33.6,4863434
CBG,2016-08-02,28.54,28.94,28.07,28.32,3764586
CBOE,2016-08-02,68.4,68.77,68.08,68.52,523626
CBS,2016-08-02,51.99,52.35,51.675,51.91,4397312
CB,2016-08-02,125.06,125.3172,124.66,125.03,1349016
CCI,2016-08-02,97.47,97.71,96.72,96.86,1509402
CCL,2016-08-02,46.18,46.65,45.08,45.26,7242682
CDNS,2016-08-02,24.09,24.21,23.94,23.95,1800656
CELG,2016-08-02,114.64,115.4,112.83,114.29,5055779
CERN,2016-08-02,62.06,62.4699,61.37,61.95,3354285
CFG,2016-08-02,22.16,22.44,21.92,22.05,5918515
CF,2016-08-02,24.35,25.12,24.05,24.49,3772603
CHD,2016-08-02,49.5,49.69,49.015,49.085,1129634
CHK,2016-08-02,5.2,5.24,4.75,4.9,43539044
CHRW,2016-08-02,69.24,69.36,68.32,68.36,1546431
CHTR,2016-08-02,237.51,238.53,235.18,235.79,1330104
CINF,2016-08-02,75.14,75.21,74.74,74.89,542708
CI,2016-08-02,126.59,127.7,123.53,124.13,1753223
CLX,2016-08-02,131.24,132.1699,129.86,130.3,1355292
CL,2016-08-02,75.25,75.34,74.4599,74.87,3748049
CMA,2016-08-02,44.56,44.81,43.735,44,2648810
CMCSA,2016-08-02,33.82,33.82,33.445,33.45,14091434
CME,2016-08-02,103.17,103.43,102.655,103.29,1132383
CMG,2016-08-02,412.7,412.7,401.201,402.64,1195531
CMI,2016-08-02,121.75,123.71,119.16,121.04,2177525
CMS,2016-08-02,44.98,45.17,44.68,45.04,1580917
CNC,2016-08-02,69.42,70.02,68.32,68.86,2180162
CNP,2016-08-02,23.62,23.67,23.36,23.47,5490097
COF,2016-08-02,66.9,67.09,66,66.3,4409212
COG,2016-08-02,23.77,24.15,23.53,24,5258562
COL,2016-08-02,84.22,84.58,83.95,84.31,826512
COO,2016-08-02,182.73,183.26,181.53,181.97,199558
COP,2016-08-02,39.81,40.051,38.8,39.79,7145765
COST,2016-08-02,167.07,167.54,164.59,166.5,2107487
COTY,2016-08-02,26.94,27.32,26.74,26.86,463283
CPB,2016-08-02,62.09,62.22,61.2,61.31,1732632
CRM,2016-08-02,80.81,80.85,79.6,80.5,4267708
CSCO,2016-08-02,30.82,30.82,30.395,30.62,24485208
CSRA,2016-08-02,26.46,26.662,25.65,25.85,1325739
CSX,2016-08-02,27.86,28.02,27.46,27.66,5901663
CTAS,2016-08-02,106.84,107.39,106.32,106.35,621814
CTL,2016-08-02,31.02,31.08,30.37,30.59,6678694
CTSH,2016-08-02,58.15,58.51,57.53,57.85,3796826
CTXS,2016-08-02,86.17,86.2,83.36,83.47,2936875
CVS,2016-08-02,95.75,98.656,95.62,98.06,12545916
CVX,2016-08-02,99.52,100.07,97.91,99.59,9752702
CXO,2016-08-02,119.72,121.33,117.8,121.29,2060491
C,2016-08-02,43.23,43.63,42.5,42.99,20089133
DAL,2016-08-02,38.82,38.85,36.29,36.39,19993452
DE,2016-08-02,77.36,77.94,77.36,77.7,3483358
DFS,2016-08-02,56.03,56.1,55.275,55.53,1938888
DGX,2016-08-02,86.17,86.23,84.87,85.24,1057991
DG,2016-08-02,93.98,94.24,92.82,93.16,2008595
DHI,2016-08-02,32.69,32.85,32.03,32.09,2890471
DHR,2016-08-02,81.26,81.53,80.59,80.93,2299999
DISCA,2016-08-02,26,26.53,25.5,26.42,8682352
DISCK,2016-08-02,25,25.63,24.84,25.41,4033676
DISH,2016-08-02,51.32,51.66,49.18,49.19,18627035
DIS,2016-08-02,95.35,95.75,94.56,95.01,7644091
DLR,2016-08-02,106.1,106.68,103.86,104.62,1948520
DLTR,2016-08-02,97.15,97.41,95.71,96.23,1843830
DOV,2016-08-02,69.86,70.02,68.555,69.67,2039021
DPS,2016-08-02,97.78,98.16,96.7,97.01,1348452
DRE,2016-08-02,28.57,28.77,28.37,28.44,2124764
DRI,2016-08-02,61.38,61.64,60.26,60.26,1949957
DTE,2016-08-02,98.18,98.44,97.62,98.14,1402958
DUK,2016-08-02,85.24,85.73,84.81,85.56,3083802
DVA,2016-08-02,76.93,77,75.8,76,913901
DVN,2016-08-02,36.22,36.85,35.01,36.12,9254105
D,2016-08-02,77.32,77.58,76.63,77.37,2628545
EA,2016-08-02,76.58,76.94,75.75,76.78,5942360
EBAY,2016-08-02,31.07,31.21,30.69,30.79,11913526
ECL,2016-08-02,119.38,122.82,119.185,122.81,2023345
ED,2016-08-02,80.19,80.41,79.64,80.12,1121573
EFX,2016-08-02,131.91,132.16,130.15,130.82,625698
EIX,2016-08-02,76.6,76.83,76.1499,76.56,1237446
EL,2016-08-02,93.73,94.039,92.74,93.27,1255253
EMN,2016-08-02,64.89,64.93,63.65,64.12,1748517
EMR,2016-08-02,53.88,54.09,52.95,53.03,7589188
EOG,2016-08-02,79.37,80.36,78.52,79.89,3039628
EQIX,2016-08-02,379.22,380,371.413,373.46,541057
EQR,2016-08-02,68.22,68.22,66.93,67.27,2884411
EQT,2016-08-02,70.89,71.025,69.49,70.39,1792420
ESRX,2016-08-02,75.95,76.2,75.11,75.43,3156865
ESS,2016-08-02,233.7,234.49,230.795,231.51,343615
ES,2016-08-02,58.79,59.01,58.11,58.49,1364126
ETFC,2016-08-02,24.88,25.09,24.35,24.52,2060247
ETN,2016-08-02,65,65.51,63.91,64.02,5154781
ETR,2016-08-02,81.9,82,79.87,80.36,1532731
EW,2016-08-02,114.22,114.74,112.96,113.58,1107043
EXC,2016-08-02,37.24,37.3,36.72,36.78,5497832
EXPD,2016-08-02,50,52.58,50,51.29,3167835
EXPE,2016-08-02,116.28,116.95,112.5,113.55,4443135
EXR,2016-08-02,86.53,87.15,84.9,85.17,1611212
FAST,2016-08-02,42.44,42.58,41.78,41.81,2701024
FBHS,2016-08-02,63.48,63.48,62.6,63.19,1233706
FB,2016-08-02,124.06,124.8,122.07,123.09,23968414
FCX,2016-08-02,12.64,12.7,12.21,12.4,24142208
FDX,2016-08-02,161,161.83,158.62,159.18,854634
FE,2016-08-02,34.13,34.14,33.25,33.32,5901622
FFIV,2016-08-02,122.32,123.79,122,122.91,855577
FISV,2016-08-02,109.92,110.6,109.25,109.41,1124847
FIS,2016-08-02,79.14,79.23,78.19,78.47,1592937
FITB,2016-08-02,18.69,18.825,18.46,18.58,5365464
FLIR,2016-08-02,32.12,32.12,31.76,31.87,1212031
FLR,2016-08-02,52.89,52.91,52.17,52.84,1128595
FLS,2016-08-02,45.92,45.99,45.27,45.63,2114460
FL,2016-08-02,59.68,59.68,58.21,58.22,2197670
FMC,2016-08-02,47.25,47.33,46.21,46.65,1103084
FOXA,2016-08-02,26.59,26.79,26.49,26.7,12317546
FOX,2016-08-02,27.06,27.22,26.96,27.04,1662886
FRT,2016-08-02,169.41,169.795,167.3,167.47,498783
FTI,2016-08-02,24.33,24.62,24,24.61,3358694
FTV,2016-08-02,47.5,48.02,47.18,47.5,3267301
F,2016-08-02,12.35,12.36,11.9,11.94,101624914
GD,2016-08-02,148.59,149.31,147.37,148.22,1711352
GE,2016-08-02,31.11,31.16,31,31.05,27000557
GGP,2016-08-02,31.86,31.99,31.02,31.21,5385763
GILD,2016-08-02,80.98,81.19,79.45,79.57,13408193
GIS,2016-08-02,71.55,71.72,70.82,70.97,4370515
GLW,2016-08-02,22.26,22.37,22.08,22.11,8686989
GM,2016-08-02,31.03,31.08,29.82,29.93,24346905
GOOGL,2016-08-02,797.33,802.32,794.53,800.12,1996354
GOOG,2016-08-02,768.69,775.84,767.85,771.07,1784525
GPC,2016-08-02,101.8,102.02,100.45,100.57,474726
GPN,2016-08-02,73.32,73.45,71.19,71.5,2717745
GPS,2016-08-02,25.56,25.56,24.17,24.21,8826414
GRMN,2016-08-02,55.52,55.83,54.66,54.86,1801368
GS,2016-08-02,157.65,158.46,155.37,156.06,3182783
GT,2016-08-02,28.6,28.71,27.54,27.57,4817165
GWW,2016-08-02,218.19,218.19,215.16,216.51,364340
HAL,2016-08-02,42.5,42.73,41.4839,42.06,7866562
HAS,2016-08-02,81.11,81.435,80.25,80.4,1004684
HBAN,2016-08-02,9.36,9.42,9.205,9.27,9449711
HBI,2016-08-02,26.47,26.98,25.51,25.65,4937461
HCA,2016-08-02,75.45,76.08,74.645,75.04,3591853
HCN,2016-08-02,79.07,79.57,77.31,77.8,2352153
HCP,2016-08-02,39.34,39.47,38.82,38.96,2464179
HD,2016-08-02,138.91,139,136.82,137.22,3898130
HES,2016-08-02,51.48,51.96,50.31,51.75,4733179
HIG,2016-08-02,39.9,40.15,39.665,40.12,7446250
HII,2016-08-02,172.56,173.7,171.96,172.6,320825
HOG,2016-08-02,51.71,51.71,50.915,51.46,1775014
HOLX,2016-08-02,38.97,39.35,38.885,39.03,4834564
HON,2016-08-02,115.5,115.74,115.04,115.45,2092733
HPE,2016-08-02,21.03,21.1,20.645,20.77,11025713
HPQ,2016-08-02,13.92,14.18,13.85,14.06,10680566
HP,2016-08-02,61.59,62.289,59.93,61.73,2024995
HRB,2016-08-02,23.8,23.82,23.32,23.38,1982531
HRL,2016-08-02,37.3,37.54,36.83,36.91,2080875
HRS,2016-08-02,85.65,88.02,85.55,87.97,1686883
HSIC,2016-08-02,90.055,90.1125,89.415,89.975,733034
HST,2016-08-02,17.89,17.985,17.42,17.44,9901442
HSY,2016-08-02,110.63,112.45,109.93,112.17,1609687
HUM,2016-08-02,171.69,173,167.52,169.57,1423371
IBM,2016-08-02,161.27,161.4499,160.36,160.58,3080899
ICE,2016-08-02,52.854,52.854,52.45,52.786,3098725
IDXX,2016-08-02,103.76,108.64,103.13,105.88,2737665
IFF,2016-08-02,133.2,133.24,132.27,132.87,288823
ILMN,2016-08-02,170.51,170.51,163.72,166.92,1594993
INCY,2016-08-02,89.74,89.81,86.02,88.95,1377157
INFO,2016-08-02,34.77,34.81,32.9,34.63,1329619
INTC,2016-08-02,34.81,34.87,34.325,34.56,20057327
INTU,2016-08-02,110.52,110.62,108.7,109.22,1817418
IPG,2016-08-02,23.13,23.13,22.49,22.6,5246232
IP,2016-08-02,45.39,45.65,45.22,45.39,2004065
IQV,2016-08-02,77.97,78.26,77.12,77.56,1188694
IRM,2016-08-02,40.89,41.23,40.26,40.48,1097860
IR,2016-08-02,66.3,66.6,65.94,66.31,2665661
ISRG,2016-08-02,231.6231,231.6231,228.4364,230.1631,519318
ITW,2016-08-02,115.41,115.96,113.99,115.08,1848697
IT,2016-08-02,99.85,100.04,98.46,99.04,218826
IVZ,2016-08-02,28.96,29.2,28.15,28.27,6407573
JBHT,2016-08-02,82.33,82.47,81.225,81.48,603911
JCI,2016-08-02,47.7591,47.8429,46.8691,47.1413,2564555
JEC,2016-08-02,53.38,53.45,52.69,52.99,805368
JNJ,2016-08-02,125.65,125.9,124.476,124.85,7158693
JNPR,2016-08-02,22.52,22.58,22.13,22.23,3333426
JPM,2016-08-02,63.59,64.01,63.38,63.65,13550022
JWN,2016-08-02,43.02,43.31,40.55,40.74,5563524
KEY,2016-08-02,11.46,11.52,11.35,11.45,17540426
KHC,2016-08-02,85.75,85.75,84.64,85.15,2832285
KIM,2016-08-02,32.04,32.1,31.52,31.65,3107227
KLAC,2016-08-02,76.44,76.5,75.42,75.72,872900
KMB,2016-08-02,130.84,131.45,130.08,130.81,1730772
KMI,2016-08-02,19.81,20,19.46,19.79,12871751
KMX,2016-08-02,57.97,58.16,55.25,55.57,3079239
KORS,2016-08-02,52.65,53.17,50.32,50.32,3304808
KO,2016-08-02,43.35,43.58,43.31,43.53,12825187
KR,2016-08-02,33.45,33.8,32.49,32.61,18255367
KSS,2016-08-02,40.87,40.94,37.765,37.87,5447051
KSU,2016-08-02,94.7,95.205,93.17,94.08,732068
K,2016-08-02,82.38,82.57,81.61,81.87,1231165
LB,2016-08-02,74.38,74.38,72.2175,72.26,1611106
LEG,2016-08-02,51.9,52.23,51.01,51.17,2042857
LEN,2016-08-02,45.6765,45.8823,44.5049,44.6372,2530489
LH,2016-08-02,139.69,139.86,138,139.38,1112178
LKQ,2016-08-02,34.46,34.65,34.25,34.5,2853527
LLL,2016-08-02,151.05,151.16,149.43,150.26,525472
LLY,2016-08-02,83.14,83.7,82.57,83.32,3340132
LMT,2016-08-02,254.17,257.46,252.73,257,4770936
LNC,2016-08-02,43.24,43.63,42.24,42.81,2531041
LNT,2016-08-02,39.84,40.53,39.0401,40.42,2016149
LOW,2016-08-02,82.56,82.62,81.3,81.97,3768194
LRCX,2016-08-02,90.61,91.09,88.96,89.73,2235326
LUK,2016-08-02,17.99,18.08,17.58,17.8,1880862
LUV,2016-08-02,36.85,36.94,35.42,35.54,9579878
LYB,2016-08-02,74.53,74.89,71.75,71.97,5507086
L,2016-08-02,40.33,40.47,40.02,40.17,827047
MAA,2016-08-02,105.64,106.17,103.91,104.24,299262
MAC,2016-08-02,89.32,89.39,87.66,87.83,1088647
MAR,2016-08-02,71.19,71.21,69.675,70.59,2514777
MAS,2016-08-02,36.3,36.4,36.1,36.34,2913660
MAT,2016-08-02,32.45,32.6,32.13,32.58,2551818
MA,2016-08-02,95.03,95.385,94.5,95.25,3948550
MCD,2016-08-02,118.18,118.71,117.11,117.7,4504168
MCHP,2016-08-02,55.58,55.75,54.51,54.98,1813015
MCK,2016-08-02,192.17,195.005,191.84,193.53,1872532
MCO,2016-08-02,105,105.295,103.48,104.19,1114179
MDLZ,2016-08-02,43.62,43.62,42.69,43.03,6345240
MDT,2016-08-02,87.99,88.2,87.1,87.64,3197732
MET,2016-08-02,42.69,43.1,41.875,42.21,6099474
MGM,2016-08-02,24.16,24.3,23.58,23.8,6798259
MHK,2016-08-02,209.94,211.5,206.73,208.29,576012
MKC,2016-08-02,102.1,102.29,101.21,101.42,398335
MLM,2016-08-02,193.7,199.51,192.51,198.5,886754
MMC,2016-08-02,65.72,66.18,65.72,66.09,1901302
MMM,2016-08-02,178.58,178.62,177.24,178.36,2115083
MNST,2016-08-02,53.5533,53.6433,52.5399,53.0999,2426943
MON,2016-08-02,105.94,106.39,105.15,105.62,2347777
MOS,2016-08-02,26.42,28.06,26.42,27.26,8098349
MO,2016-08-02,67.88,68,67.23,67.34,3974426
MPC,2016-08-02,39.31,39.78,38.23,38.79,6051975
MRK,2016-08-02,58.68,58.73,58.25,58.33,6826271
MRO,2016-08-02,13.12,13.23,12.465,12.9,17163597
MSFT,2016-08-02,56.85,56.9,56.31,56.58,35121958
MSI,2016-08-02,69.42,69.5,68.36,68.84,809212
MS,2016-08-02,28.39,28.56,27.79,28,16915456
MTB,2016-08-02,112.24,112.8,111.8179,112,994904
MTD,2016-08-02,411.36,411.36,400.17,400.32,243507
MU,2016-08-02,13.55,13.58,13.02,13.4,23707639
MYL,2016-08-02,46.4,46.74,45.68,46.53,4814256
M,2016-08-02,34.97,34.97,32.33,32.76,13392612
NAVI,2016-08-02,13.98,14.11,13.52,13.54,3129235
NBL,2016-08-02,34.59,34.96,33.885,34.45,5320835
NCLH,2016-08-02,41.99,42.05,39.29,39.76,4858213
NDAQ,2016-08-02,71.41,71.41,70.75,71.2,570757
NEE,2016-08-02,127.75,128.32,126.84,127.63,1653287
NEM,2016-08-02,44.88,45.91,44.57,45.86,10251924
NFLX,2016-08-02,94,94.08,92.18,93.56,9836233
NFX,2016-08-02,41.31,41.9,40.44,41.55,4290358
NI,2016-08-02,25.71,25.96,25.395,25.94,3291129
NKE,2016-08-02,55.23,55.28,54.78,54.92,7145600
NLSN,2016-08-02,53.57,53.65,53.035,53.2,1387596
NOC,2016-08-02,216.69,219,215.87,218.68,1063360
NOV,2016-08-02,32.01,32.43,31,31.91,5119141
NRG,2016-08-02,13.68,13.87,13.54,13.77,3456969
NSC,2016-08-02,88.25,88.52,86.91,87.17,1002447
NTAP,2016-08-02,26.65,26.76,25.92,26.05,2103953
NTRS,2016-08-02,66.82,67.25,65.92,66.21,826906
NUE,2016-08-02,53.18,53.29,52.52,53,2170872
NVDA,2016-08-02,57,57.03,55.5,56.04,7068720
NWL,2016-08-02,53.93,54.06,53.09,53.82,5514468
NWSA,2016-08-02,12.83,12.84,12.58,12.68,2799785
NWS,2016-08-02,13.27,13.27,13.03,13.14,564929
OKE,2016-08-02,43.49,44.14,42.86,43.94,3427977
OMC,2016-08-02,82.71,82.84,80.63,81.25,1296475
ORCL,2016-08-02,41.12,41.12,40.58,40.71,10268186
ORLY,2016-08-02,287,288.535,284.19,287.02,697751
OXY,2016-08-02,73.96,74.08,72.11,73.12,5563872
O,2016-08-02,71.74,71.9399,69.79,70.01,2088274
PAYX,2016-08-02,59.17,59.26,58.84,58.88,2427828
PBCT,2016-08-02,14.93,14.99,14.79,14.84,2424061
PCAR,2016-08-02,58.42,58.6,57.7,57.82,2595490
PCG,2016-08-02,64.05,64.36,63.64,64.33,3328733
PCLN,2016-08-02,1353.31,1363,1325.72,1345.38,597354
PDCO,2016-08-02,49.12,49.22,48.66,48.89,551776
PEG,2016-08-02,45.16,45.21,44.57,45.16,4480853
PEP,2016-08-02,109.25,109.25,108.28,108.72,3431600
PFE,2016-08-02,36.76,36.82,36.13,36.4,33125741
PFG,2016-08-02,46.17,46.43,45.11,45.28,1781091
PGR,2016-08-02,32.46,32.64,32.34,32.55,2891809
PG,2016-08-02,87.02,87.15,86.24,86.76,13083211
PHM,2016-08-02,21.34,21.45,20.88,20.95,5242238
PH,2016-08-02,113.51,114.21,112.26,113.03,2001445
PKG,2016-08-02,74.43,74.43,73.44,73.82,675460
PKI,2016-08-02,56.53,56.63,55.43,55.91,327440
PLD,2016-08-02,54.25,54.624,53.96,54.2,3116485
PM,2016-08-02,100.12,100.27,99.49,99.97,3923051
PNC,2016-08-02,82.37,82.665,81.35,81.66,2121637
PNR,2016-08-02,62.2,62.2,60.82,61.13,1674260
PNW,2016-08-02,78.88,79.19,78.32,78.78,778239
PPG,2016-08-02,104.88,104.88,103.35,103.69,1473514
PPL,2016-08-02,37.45,37.56,37,37.16,3725651
PRGO,2016-08-02,91.16,91.87,90.83,91.61,1473436
PRU,2016-08-02,74.9,75.325,73.2,73.97,2657444
PSA,2016-08-02,237.61,237.96,233.63,234.35,900475
PSX,2016-08-02,74.53,76.33,74.51,76.15,4528320
PVH,2016-08-02,99.76,99.76,96.16,96.51,638148
PWR,2016-08-02,25.36,25.46,24.92,25.17,2883512
PXD,2016-08-02,158.5,160.47,155.63,159.58,1764353
PX,2016-08-02,115.84,116.2,114.99,116.05,1053341
PYPL,2016-08-02,37.06,37.0852,36.36,36.54,5997704
QCOM,2016-08-02,61.74,61.95,60.02,60.6,14732815
QRVO,2016-08-02,63.34,63.34,61.1,61.45,3358584
RCL,2016-08-02,69,70.39,66.85,67.35,7579305
REGN,2016-08-02,435.27,437.85,427.09,434.9,1251045
REG,2016-08-02,84.75,85.1,83.83,84.09,766078
RE,2016-08-02,189.54,190.24,189.115,189.92,310401
RF,2016-08-02,9.01,9.04,8.82,8.9,20249286
RHI,2016-08-02,37.1,37.1,36.1,36.49,1179611
RHT,2016-08-02,74.43,74.546,72.35,72.89,1732274
RJF,2016-08-02,54.24,54.69,53.18,53.5,582566
RL,2016-08-02,97.62,97.62,93.295,93.4,1186886
RMD,2016-08-02,69.9,70.125,69.26,69.38,571551
ROK,2016-08-02,113.59,113.88,112.05,113.05,965103
ROP,2016-08-02,171.23,171.42,169.215,169.58,628621
ROST,2016-08-02,61.37,61.65,60.33,60.68,2118781
RRC,2016-08-02,39.16,39.58,38.29,38.93,2621106
RSG,2016-08-02,51.09,51.21,50.71,50.98,1414702
RTN,2016-08-02,139.805,141.5,139.74,141.2,2532384
SBAC,2016-08-02,115.54,115.6399,112.33,113.28,672178
SBUX,2016-08-02,57.25,57.34,56.54,56.73,7574622
SCG,2016-08-02,75.19,75.38,74.56,75.05,808674
SCHW,2016-08-02,28.31,28.68,27.71,27.93,9156784
SEE,2016-08-02,46.99,47.16,45.87,45.99,1951305
SHW,2016-08-02,298.04,301.93,297.27,301.73,736032
SIG,2016-08-02,86.52,86.7,83.4601,83.59,1052752
SJM,2016-08-02,153.7,154.6,152.66,154.58,856661
SLB,2016-08-02,78.81,78.92,77.91,78.89,6648313
SLG,2016-08-02,117.18,117.71,115.7,116.03,848715
SNA,2016-08-02,156.93,156.99,154,154.29,402829
SNI,2016-08-02,65.86,66.61,65.43,66.52,1295503
SNPS,2016-08-02,54.63,54.69,53.94,54.13,632371
SO,2016-08-02,53.49,53.5799,53.15,53.36,3716024
SPGI,2016-08-02,120.97,121.05,119.15,120.11,1030968
SPG,2016-08-02,226.58,227.5,223.21,223.61,1301904
SRCL,2016-08-02,88.82,88.95,87.52,87.69,2476987
SRE,2016-08-02,111.2,111.21,110.24,110.79,498511
STI,2016-08-02,41.82,41.9,41.07,41.37,3709361
STT,2016-08-02,65.64,66.36,64.8799,65.33,2775885
STX,2016-08-02,33.3,33.75,30.27,30.65,14366976
STZ,2016-08-02,163.99,164.07,162.26,162.63,948541
SWKS,2016-08-02,65.57,65.96,64.431,65.04,2304121
SWK,2016-08-02,122.1,122.1,120.95,121.65,890969
SYF,2016-08-02,27.88,28.06,27.32,27.35,8237358
SYK,2016-08-02,116.75,116.87,115.28,115.7,1009620
SYMC,2016-08-02,20.5,20.74,20.38,20.68,10778619
SYY,2016-08-02,51.99,52.13,51.66,51.94,2996021
TAP,2016-08-02,100.95,102.115,99.59,100.79,2675917
TDG,2016-08-02,278.75,279.699,276.49,277.15,301268
TEL,2016-08-02,60.03,60.11,57.85,58.05,2210919
TGT,2016-08-02,75.96,76.44,73.6927,73.89,5072157
TIF,2016-08-02,63.28,63.58,60.909,61.42,3206391
TJX,2016-08-02,81.63,81.7,80.29,80.34,2591728
TMK,2016-08-02,61.19,61.24,60.49,60.95,647276
TMO,2016-08-02,159.53,159.79,155.89,156.44,1711330
TPR,2016-08-02,43.32,43.4,41.59,41.67,4242441
TRIP,2016-08-02,70.28,70.28,68.24,69.41,2607137
TROW,2016-08-02,69.79,69.79,68.78,69,1769268
TRV,2016-08-02,116.71,117.16,116.51,117.03,1106304
TSCO,2016-08-02,91.06,91.14,89.98,90.3,776998
TSN,2016-08-02,74.28,74.855,73.41,73.48,2372461
TSS,2016-08-02,49.55,49.85,48.48,48.57,2412578
TWX,2016-08-02,76.79,77.19,75.605,75.78,4836490
TXN,2016-08-02,69.69,69.88,68.44,68.85,6391252
TXT,2016-08-02,38.58,38.62,38.035,38.21,1019812
T,2016-08-02,43.29,43.31,42.92,43.16,19595004
UAA,2016-08-02,39.38,39.39,37.91,37.97,5453130
UAL,2016-08-02,46.9,46.9,44.24,44.4,7290724
UA,2016-08-02,35.36,35.41,34.14,34.39,882696
UDR,2016-08-02,37.43,37.55,37.05,37.12,1137864
UHS,2016-08-02,127.85,128.39,124.17,125.28,2329237
ULTA,2016-08-02,261.51,262,255.067,256.98,697496
UNH,2016-08-02,143.81,143.97,142.34,143.17,2679144
UNM,2016-08-02,33.03,33.17,32.52,32.86,1701781
UNP,2016-08-02,92.39,92.59,90.68,91.3,3786974
UPS,2016-08-02,107.91,108.13,106.92,107.46,2440348
URI,2016-08-02,77.58,78.05,74.33,75.32,2224609
USB,2016-08-02,41.51,41.68,41.125,41.43,5858271
UTX,2016-08-02,106.49,106.73,105.89,106.27,2384080
VAR,2016-08-02,94.84,94.98,94.15,94.46,807552
VFC,2016-08-02,62.14,62.14,59.9001,60,3685721
VIAB,2016-08-02,44.16,44.85,43.11,43.65,4292642
VLO,2016-08-02,52.14,52.84,51.75,52.35,6961905
VMC,2016-08-02,116.01,118.03,115.09,116.56,2045435
VNO,2016-08-02,105.53,107.375,104.15,105.11,1286721
VRSK,2016-08-02,84.83,84.935,83.71,83.72,839135
VRSN,2016-08-02,85.3,85.3,83.86,84.23,767327
VRTX,2016-08-02,97.43,99.45,96.0099,99.14,2144656
VTR,2016-08-02,76.07,76.325,74.31,74.45,2690089
VZ,2016-08-02,54.45,54.59,53.72,54,18428217
V,2016-08-02,78.07,78.47,77.75,78.28,7909986
WAT,2016-08-02,159.53,159.54,156.45,157.21,707705
WBA,2016-08-02,79.6,80.14,78.42,78.95,3906205
WDC,2016-08-02,46.4,47.24,44.39,45.05,8604177
WEC,2016-08-02,64.74,65.125,64.27,64.62,1728794
WFC,2016-08-02,47.66,47.8335,47.39,47.71,17033061
WHR,2016-08-02,191.67,192.425,188.98,189.38,647165
WLTW,2016-08-02,123.61,124.16,122.98,123.17,793652
WMB,2016-08-02,23.54,24.38,23.14,23.96,36320147
WMT,2016-08-02,73.7,73.72,72.63,73.13,6513056
WM,2016-08-02,66.31,66.47,65.78,66.11,2130701
WRK,2016-08-02,41.58,41.73,40.65,41.01,2183592
WU,2016-08-02,19.9,19.92,19.54,19.63,3454588
WYNN,2016-08-02,97.56,97.85,96.0462,96.92,1947594
WYN,2016-08-02,69.76,69.845,68.04,69.02,2056013
WY,2016-08-02,32.74,32.83,32.36,32.44,3335000
XEC,2016-08-02,116.6,117.34,114.37,116.74,858018
XEL,2016-08-02,43.87,43.9,43.46,43.72,3651722
XLNX,2016-08-02,51.01,51.12,50.45,50.76,1936357
XL,2016-08-02,33.97,34.17,33.655,33.8,2829383
XOM,2016-08-02,86.45,87.32,85.58,87.04,18919157
XRAY,2016-08-02,64.2,64.75,63.7,64.63,2281681
XRX,2016-08-02,40.44,40.6,38.94,39.24,2723469
XYL,2016-08-02,46.88,46.88,45.73,46.41,1926817
YUM,2016-08-02,89.3,89.36,87.68,88.31,2319918
ZBH,2016-08-02,130.86,131.36,129.64,130.59,1029293
ZION,2016-08-02,27.4,27.61,26.74,27.04,3137419
ZTS,2016-08-02,50.22,50.25,49.29,49.72,5500497
AAL,2016-08-03,33.47,33.96,33.17,33.48,8254209
AAPL,2016-08-03,104.81,105.84,104.77,105.79,30202641
AAP,2016-08-03,166.44,168.66,164.9901,168.65,594501
ABBV,2016-08-03,66.81,67,66.225,66.57,6355090
ABC,2016-08-03,89.34,89.89,88.37,89.89,2565249
ABT,2016-08-03,45.07,45.09,44.831,44.95,7783077
ACN,2016-08-03,112.81,113.61,112.59,113.61,1601604
ADBE,2016-08-03,96.06,96.68,95.65,96.67,2071189
ADI,2016-08-03,62.65,63.575,62.24,62.87,1899912
ADM,2016-08-03,43.45,43.93,42.91,43.93,3182040
ADP,2016-08-03,88.24,88.3,87.55,88.19,2249647
ADSK,2016-08-03,57.78,58.4,56.7989,57.95,2727538
ADS,2016-08-03,221.68,223.1,220.59,222.32,507695
AEE,2016-08-03,52.08,52.13,51.37,51.65,1771532
AEP,2016-08-03,68.84,69.03,68.12,68.45,1959429
AES,2016-08-03,12.21,12.59,12.14,12.4,4452692
AET,2016-08-03,115.68,117.36,114.03,116.86,2788078
AFL,2016-08-03,71.79,72.25,71.53,71.97,1816493
AGN,2016-08-03,252.51,255.23,251.97,252.53,2727802
AIG,2016-08-03,56.91,58.23,56.8,58.1,15480247
AIV,2016-08-03,45.24,45.275,44.71,45.05,1852035
AIZ,2016-08-03,83.59,84.42,83.28,84.11,505575
AJG,2016-08-03,48.87,49.21,48.845,49,1121991
AKAM,2016-08-03,49.86,49.98,49.16,49.44,1909039
ALB,2016-08-03,84.51,84.58,83.11,83.99,2404049
ALGN,2016-08-03,90.52,92.04,90.02,91.95,1043529
ALK,2016-08-03,64.65,65.5678,64.5,65.1,1055360
ALLE,2016-08-03,71.7,71.7,70.76,71.05,720655
ALL,2016-08-03,68.28,68.71,68.18,68.63,2032739
ALXN,2016-08-03,133.23,138.24,132.58,137.66,2084068
AMAT,2016-08-03,25.9,26.22,25.86,26.2,5615640
AMD,2016-08-03,6.18,6.45,6.15,6.3,23807809
AME,2016-08-03,46.33,46.86,46.1,46.85,1549150
AMGN,2016-08-03,173.74,174.39,172.28,173.43,3911777
AMG,2016-08-03,141.2,144.35,140.45,143.63,269356
AMP,2016-08-03,93.21,95.04,93.21,94.82,906468
AMT,2016-08-03,116.76,117.23,115.28,115.73,2011760
AMZN,2016-08-03,757.06,758.89,752.25,754.64,3581525
ANDV,2016-08-03,73.58,77.32,73,77.13,2891495
ANSS,2016-08-03,89.4,90.66,89.1,90.32,763563
ANTM,2016-08-03,125.73,128.89,125.39,127.87,2597356
AON,2016-08-03,108.36,109.71,108.34,109.71,1036369
AOS,2016-08-03,46.255,46.625,45.905,46.625,1167434
APA,2016-08-03,50.15,51.87,49.4,51.73,4234178
APC,2016-08-03,51.78,52.68,51.11,52.68,3969311
APD,2016-08-03,148.75,148.75,147.79,148.21,858510
APH,2016-08-03,58.79,59.09,58.72,59.03,731377
ARE,2016-08-03,109.51,111.175,108.73,110.77,517472
ARNC,2016-08-03,30.9,31.35,30.585,31.23,4634689
ATVI,2016-08-03,39.64,40.75,39.63,40.38,8760426
AVB,2016-08-03,184.43,184.67,181.94,182.83,499051
AVGO,2016-08-03,161.88,164.15,161.2803,164.11,1501908
AVY,2016-08-03,77.73,77.82,76.74,77.24,722256
AWK,2016-08-03,82.13,82.3,81.03,81.17,1069048
AXP,2016-08-03,63.5,64.02,63.47,63.83,3034536
AYI,2016-08-03,259.59,265.95,259.5,264.5,212017
AZO,2016-08-03,803.53,808.27,800.88,804.91,126583
A,2016-08-03,47.1,47.18,46.9,47.09,1508868
BAC,2016-08-03,14.11,14.48,14.095,14.48,65305419
BAX,2016-08-03,48.39,48.43,47.96,48.12,2531131
BA,2016-08-03,131.77,132.4491,131.62,131.87,2359275
BBT,2016-08-03,36.48,37.15,36.45,37.14,3977129
BBY,2016-08-03,32.65,33.465,32.02,33.41,4113477
BDX,2016-08-03,176.64,176.7499,175.09,175.78,1273184
BEN,2016-08-03,35.09,35.77,35.08,35.64,2985467
BF.B,2016-08-03,48.435,48.55,48.07,48.435,807396
BIIB,2016-08-03,321.77,324.3,310.06,321.34,6040515
BK,2016-08-03,38.87,39.37,38.79,39.22,3759389
BLK,2016-08-03,367.08,369,366.37,368.16,821821
BLL,2016-08-03,35.04,35.155,34.885,35.05,3300704
BMY,2016-08-03,74.93,75.06,74.2542,74.8,4349626
BRK.B,2016-08-03,143.35,143.88,142.98,143.63,2217122
BSX,2016-08-03,24.17,24.215,23.75,23.84,6151457
BWA,2016-08-03,31.8,32.78,31.65,32.71,2173412
BXP,2016-08-03,140.56,141.09,139.56,140.41,623910
CAG,2016-08-03,46.74,47.12,46.51,46.94,3638505
CAH,2016-08-03,84.74,84.9,83.24,84.64,2616465
CAT,2016-08-03,81.15,82.3,80.93,82.03,3101710
CA,2016-08-03,33.64,33.94,33.54,33.63,2392122
CBG,2016-08-03,28.31,28.85,28.2432,28.77,1541782
CBOE,2016-08-03,68.77,69.18,68.3802,68.79,285849
CBS,2016-08-03,51.91,52.665,51.77,52.09,3633682
CB,2016-08-03,125.14,126.01,124.83,125.47,1450711
CCI,2016-08-03,96.75,96.96,95.84,96.11,1664989
CCL,2016-08-03,45.1,46.09,45.08,45.63,2826374
CDNS,2016-08-03,23.98,24.22,23.88,24.22,1110192
CELG,2016-08-03,114.16,117.61,113.86,116.14,6370194
CERN,2016-08-03,63.69,66.74,62.65,66.3,7635896
CFG,2016-08-03,22.07,22.48,22,22.46,4841279
CF,2016-08-03,24.49,25.15,24.288,24.52,3937246
CHD,2016-08-03,49.22,49.22,48.51,48.81,1352856
CHK,2016-08-03,4.95,5.3,4.82,5.29,49753715
CHRW,2016-08-03,68.57,68.79,68.04,68.79,1446824
CHTR,2016-08-03,235.75,237.72,234.79,237.11,949507
CINF,2016-08-03,75.05,75.33,74.62,75.06,567465
CI,2016-08-03,124.19,125.63,123.71,124.6,1713511
CLX,2016-08-03,132.29,132.62,130.795,131.59,1444783
CL,2016-08-03,75.03,75.09,73.89,74.08,2651941
CMA,2016-08-03,44.05,44.9499,44.05,44.73,1997839
CMCSA,2016-08-03,33.505,33.645,33.21,33.42,14937152
CME,2016-08-03,103.05,103.91,102.44,103.27,2073900
CMG,2016-08-03,402,407.64,400,402.56,785994
CMI,2016-08-03,120.75,123.26,120.44,122.28,1760824
CMS,2016-08-03,44.79,44.9,43.94,44.13,1975289
CNC,2016-08-03,68.82,72.67,68.55,71.54,3663415
CNP,2016-08-03,23.46,23.59,23.292,23.5,2869202
COF,2016-08-03,66.15,66.98,66,66.56,3965395
COG,2016-08-03,24.05,24.495,23.71,24.42,6285287
COL,2016-08-03,84.5,85.17,84.2,85.17,966942
COO,2016-08-03,181.77,181.87,180.43,181.3,242102
COP,2016-08-03,39.82,40.34,39.5,40.31,8586744
COST,2016-08-03,165.92,166.33,165.1,166.12,1837821
COTY,2016-08-03,26.85,27.14,26.27,27.09,411380
CPB,2016-08-03,61.41,61.49,60.52,60.87,1970227
CRM,2016-08-03,80.53,80.74,79.84,80.41,2657451
CSCO,2016-08-03,30.51,30.74,30.51,30.72,15962464
CSRA,2016-08-03,25.85,26.3,25.78,26.1,1166534
CSX,2016-08-03,27.75,28.28,27.68,28.2,5645060
CTAS,2016-08-03,106.35,107.78,105.705,106.32,808614
CTL,2016-08-03,30.56,30.62,30.25,30.51,6568465
CTSH,2016-08-03,57.85,58.31,57.5,58.15,2504215
CTXS,2016-08-03,83.45,84.95,83.39,84.81,1972988
CVS,2016-08-03,97.7,97.99,96.96,97.43,6236882
CVX,2016-08-03,99.65,100.64,99.29,100.61,6611694
CXO,2016-08-03,121.78,126.43,118.395,126.01,2824232
C,2016-08-03,42.93,43.94,42.86,43.89,14708296
DAL,2016-08-03,36.38,36.87,36.171,36.48,10994140
DE,2016-08-03,77.76,78.61,77.7099,78.31,1865304
DFS,2016-08-03,55.5,56.37,55.5,56.33,1609513
DGX,2016-08-03,85.38,85.99,85.05,85.65,865624
DG,2016-08-03,92.58,93.95,92.13,93.77,1570733
DHI,2016-08-03,31.93,32.5,31.82,32.3,3508914
DHR,2016-08-03,81.11,81.28,80.68,80.98,1917367
DISCA,2016-08-03,26.81,27.73,26.3,26.83,7548715
DISCK,2016-08-03,25.46,26.61,25.36,25.91,1987421
DISH,2016-08-03,50.25,51.44,50.2,51.32,12354160
DIS,2016-08-03,95.06,96.425,95,96.09,9068697
DLR,2016-08-03,104.2,104.5,101.371,102.07,2158197
DLTR,2016-08-03,95.88,96.77,95.02,96.77,1312502
DOV,2016-08-03,69.7,70.855,69.48,70.66,1174801
DPS,2016-08-03,97.37,97.37,96.3,96.66,887097
DRE,2016-08-03,28.4,28.43,28.1,28.33,1691547
DRI,2016-08-03,60.15,60.83,59.93,60.72,2086103
DTE,2016-08-03,98.02,98.224,96.24,96.67,891579
DUK,2016-08-03,85.43,85.58,84.7,85.15,3076765
DVA,2016-08-03,75.89,76.14,75.73,76.08,817237
DVN,2016-08-03,36.12,38.13,35.54,38,11775449
D,2016-08-03,77.57,77.93,76.39,76.75,2761939
EA,2016-08-03,76.66,78.98,75.17,78.63,10446723
EBAY,2016-08-03,30.8,31.04,30.74,30.95,7371061
ECL,2016-08-03,122.75,123.41,120.76,121.41,1575054
ED,2016-08-03,80.04,80.189,78.55,78.9,1589581
EFX,2016-08-03,130.82,130.82,129.11,130.37,734148
EIX,2016-08-03,76.56,76.5799,75.69,75.98,1254170
EL,2016-08-03,93.05,93.89,92.67,93.84,1410672
EMN,2016-08-03,64.15,65.12,63.82,64.92,1130063
EMR,2016-08-03,52.56,53.06,52.315,52.91,6769201
EOG,2016-08-03,80,82.42,79.67,82.37,3036515
EQIX,2016-08-03,372.24,375.69,368.63,370.34,742581
EQR,2016-08-03,66.8,66.93,65.62,66.01,3708200
EQT,2016-08-03,70.75,71.55,70.32,71.53,1418830
ESRX,2016-08-03,75.4,76.41,75.35,75.98,3112479
ESS,2016-08-03,231.86,231.86,229.645,230.43,283724
ES,2016-08-03,58.52,58.79,57.33,57.58,1554297
ETFC,2016-08-03,24.5,25.1899,24.49,24.99,2215003
ETN,2016-08-03,63.51,64.6,63.14,64.24,3161177
ETR,2016-08-03,80.69,81.06,79.88,80.33,1383042
EW,2016-08-03,113.73,114.85,113.03,113.36,901939
EXC,2016-08-03,36.82,36.92,36.43,36.57,4390245
EXPD,2016-08-03,50.77,51.86,50.35,51.02,2422411
EXPE,2016-08-03,113.3,114.08,112.35,112.56,2114858
EXR,2016-08-03,85.02,85.11,82.5,83.05,2221809
FAST,2016-08-03,41.81,42.08,41.65,42.06,3291099
FBHS,2016-08-03,63.08,63.44,62.66,63.44,1188673
FB,2016-08-03,123.09,123.92,122.31,122.51,18525332
FCX,2016-08-03,12.2,12.58,12.03,12.39,24941720
FDX,2016-08-03,159.4,160.8,159.35,160.61,589773
FE,2016-08-03,32.94,33.28,32.765,33.06,4119664
FFIV,2016-08-03,122.48,123.98,122.2666,123.47,491330
FISV,2016-08-03,106.7,107.55,102.3,104.45,3307398
FIS,2016-08-03,78.49,78.53,77.73,78.15,1467869
FITB,2016-08-03,18.61,19.01,18.61,18.96,6622879
FLIR,2016-08-03,31.89,31.95,31.25,31.6,1457566
FLR,2016-08-03,52.75,52.985,52.35,52.89,777902
FLS,2016-08-03,45.49,46.76,45.44,46.39,1265487
FL,2016-08-03,57.57,58.56,56.8,58.56,2419360
FMC,2016-08-03,46.49,48.85,45.64,48.2,2193649
FOXA,2016-08-03,26.6,27.16,26.31,27.04,14283952
FOX,2016-08-03,27.04,27.47,26.75,27.42,2087949
FRT,2016-08-03,167.77,167.77,165.84,166.57,321422
FTI,2016-08-03,24.59,24.97,24.37,24.97,2401527
FTV,2016-08-03,47.5,49.48,47.35,49.28,4709939
F,2016-08-03,12.02,12.2,11.94,12.13,47323303
GD,2016-08-03,148.18,148.44,147.19,147.81,1192525
GE,2016-08-03,31.03,31.24,31.025,31.13,20006018
GGP,2016-08-03,31.24,31.27,30.74,31.08,3155150
GILD,2016-08-03,79.72,80.17,79.11,80.09,10868088
GIS,2016-08-03,71.12,71.14,69.23,69.78,5387367
GLW,2016-08-03,22.12,22.36,22.07,22.2,24294804
GM,2016-08-03,30,30.25,29.91,30.24,14504178
GOOGL,2016-08-03,796.47,799.54,793.02,798.92,1461025
GOOG,2016-08-03,767.18,773.21,766.82,773.18,1287421
GPC,2016-08-03,100.46,100.73,99.75,100.73,457232
GPN,2016-08-03,71.36,73.3,70.78,73.16,1840734
GPS,2016-08-03,23.86,25.1,22.95,25.01,8953275
GRMN,2016-08-03,54.74,55.94,54.51,55.46,1356209
GS,2016-08-03,156.45,158.95,156.18,158.34,2284670
GT,2016-08-03,27.54,27.97,27.53,27.92,3328013
GWW,2016-08-03,216.4,217.865,215.27,217.36,343685
HAL,2016-08-03,42.01,42.94,41.69,42.94,7347011
HAS,2016-08-03,80.21,80.97,80.14,80.81,910281
HBAN,2016-08-03,9.28,9.42,9.23,9.38,7165935
HBI,2016-08-03,24.24,25.78,24.14,25.01,14925741
HCA,2016-08-03,74.25,75.94,74.11,75.71,2943403
HCN,2016-08-03,77.55,77.84,75.92,77.46,2366445
HCP,2016-08-03,39,39.13,38.4,39.09,2662977
HD,2016-08-03,137.13,137.22,135.7,137.06,3642635
HES,2016-08-03,51.74,53.73,51.63,53.39,6176969
HIG,2016-08-03,40.28,40.55,40,40.55,5001689
HII,2016-08-03,173.14,174.39,172.43,174.09,517200
HOG,2016-08-03,51.58,52.02,51.1,51.63,1586543
HOLX,2016-08-03,38.99,39.15,38.88,39,3586335
HON,2016-08-03,115.46,116.12,115.13,116.01,1989588
HPE,2016-08-03,20.77,21.52,20.68,21.51,13898055
HPQ,2016-08-03,14.05,14.35,14.04,14.31,10143215
HP,2016-08-03,61.67,63.29,61.35,63.03,2137640
HRB,2016-08-03,23.25,23.58,23.155,23.58,1645012
HRL,2016-08-03,36.96,36.96,36,36.13,2502090
HRS,2016-08-03,87.91,88.1899,86.87,88.07,1347351
HSIC,2016-08-03,90.01,90.16,89.27,89.84,1198798
HST,2016-08-03,17.44,17.7,17.32,17.55,6686444
HSY,2016-08-03,112.18,112.18,109.95,110.48,961759
HUM,2016-08-03,170.38,173.56,168.81,173.48,1307328
IBM,2016-08-03,160.13,160.86,159.8,160.67,2861659
ICE,2016-08-03,54.212,56.6508,54.002,55.604,10269435
IDXX,2016-08-03,105,109.93,104.02,107.97,1488302
IFF,2016-08-03,133.17,134.04,132.26,134.04,273572
ILMN,2016-08-03,166.94,167.14,164.69,165.05,947582
INCY,2016-08-03,89.09,90.99,88.66,90.81,797156
INFO,2016-08-03,34.83,34.96,34.56,34.85,1085913
INTC,2016-08-03,34.1,34.28,33.99,34.25,18388764
INTU,2016-08-03,108.89,109.86,108.85,109.83,1280033
IPG,2016-08-03,22.56,22.7,22.44,22.6,4176574
IP,2016-08-03,45.38,45.82,45.165,45.74,1425777
IQV,2016-08-03,77.66,77.85,76.86,77.04,1119688
IRM,2016-08-03,40.5,40.54,39.93,40.24,1995677
IR,2016-08-03,66.29,67.8,66.29,67.34,2589241
ISRG,2016-08-03,230.7164,231.3031,228.6798,229.2431,576021
ITW,2016-08-03,115.41,115.41,114.65,115.15,925767
IT,2016-08-03,98.94,99.54,98.55,99.39,234735
IVZ,2016-08-03,28.41,29.06,28.35,29.02,2935396
JBHT,2016-08-03,81.17,81.9,81.11,81.74,446739
JCI,2016-08-03,46.733,47.068,46.3455,47.068,3362893
JEC,2016-08-03,52.93,53.1,52.5,53,642528
JNJ,2016-08-03,125,125,123.69,123.9,5310641
JNPR,2016-08-03,22.18,22.65,22.12,22.6,2487924
JPM,2016-08-03,63.69,64.67,63.65,64.66,13122345
JWN,2016-08-03,39.88,41.82,39.05,41.61,4205549
KEY,2016-08-03,11.445,11.68,11.445,11.67,18294062
KHC,2016-08-03,85.31,85.4759,84.25,84.9,2491478
KIM,2016-08-03,31.63,31.63,31.29,31.45,1953460
KLAC,2016-08-03,75.6,76.1,75.561,76.09,1000344
KMB,2016-08-03,131.1,131.209,128.47,128.89,2278512
KMI,2016-08-03,19.85,20.13,19.6252,20.13,13474911
KMX,2016-08-03,55.57,56.21,54.86,56.2,2001507
KORS,2016-08-03,47.64,49.29,46.5,49.02,5565018
KO,2016-08-03,43.66,43.7,43.37,43.64,12119080
KR,2016-08-03,32.69,33.53,32.64,33.2,10630558
KSS,2016-08-03,36.99,38.78,35.67,38.72,5130463
KSU,2016-08-03,94.26,95.5,94.08,95.16,579363
K,2016-08-03,81.89,81.96,80.57,81.08,2330007
LB,2016-08-03,71.02,72.875,70.4,72.52,2532538
LEG,2016-08-03,51.29,52.14,51.235,51.63,1067708
LEN,2016-08-03,44.5098,45.1863,44.3431,44.8431,2892789
LH,2016-08-03,139,140.66,138.99,140.13,717642
LKQ,2016-08-03,34.56,34.86,34.42,34.86,2007669
LLL,2016-08-03,150.49,150.57,148.76,150.12,610235
LLY,2016-08-03,83.42,83.42,82.36,82.72,2940868
LMT,2016-08-03,257.51,257.75,254.75,256.85,6827181
LNC,2016-08-03,42.91,44.85,42.85,44.8,2862627
LNT,2016-08-03,40.54,40.5824,39.97,40.12,1523445
LOW,2016-08-03,81.9,82.02,81.03,82.02,3398601
LRCX,2016-08-03,89.34,90.8,89.19,90.79,2202836
LUK,2016-08-03,17.47,18.01,17.47,18,1471618
LUV,2016-08-03,35.5,36,35.43,35.88,6992251
LYB,2016-08-03,72.06,73.86,71.55,73.56,2898411
L,2016-08-03,40.25,40.571,40.06,40.45,717113
MAA,2016-08-03,104.4,104.4,102.63,103.03,254976
MAC,2016-08-03,87.73,88.02,86.12,86.7,1151297
MAR,2016-08-03,70.44,71.4,70.15,71.31,2888987
MAS,2016-08-03,36.38,36.59,36.17,36.56,2507600
MAT,2016-08-03,32.43,32.74,32.3,32.73,2163589
MA,2016-08-03,95.07,95.45,94.78,95.08,3006115
MCD,2016-08-03,117.77,118.02,117.14,117.52,4120014
MCHP,2016-08-03,54.91,55.38,54.815,55.33,1585595
MCK,2016-08-03,193.04,195.31,192.94,195.14,1157669
MCO,2016-08-03,104.26,104.68,103.8,104.59,683964
MDLZ,2016-08-03,42.98,43.225,42.76,43.1,5070939
MDT,2016-08-03,87.57,87.6191,86.46,86.67,3966389
MET,2016-08-03,42.36,43.84,42.2501,43.71,10128743
MGM,2016-08-03,23.62,23.8,23.47,23.78,6065002
MHK,2016-08-03,207.76,208.58,206.42,208.58,620910
MKC,2016-08-03,101.49,101.57,100.01,100.26,477402
MLM,2016-08-03,197.98,200.99,197.98,200.14,525984
MMC,2016-08-03,66.18,66.22,65.94,66.17,3051398
MMM,2016-08-03,178.72,179.13,177.97,178.38,1419250
MNST,2016-08-03,53.1766,53.1766,52.3933,52.5899,2555553
MON,2016-08-03,105.54,106.41,104.17,104.36,3607316
MOS,2016-08-03,27.11,27.75,26.85,27.3,6253307
MO,2016-08-03,67.26,67.3,66.06,66.37,5662857
MPC,2016-08-03,38.37,41.45,38.37,41.22,10374070
MRK,2016-08-03,58.17,58.3,57.18,57.65,9637335
MRO,2016-08-03,12.97,13.42,12.67,13.42,17171066
MSFT,2016-08-03,56.68,57.11,56.49,56.97,22075616
MSI,2016-08-03,68.8,69.29,68.56,69.29,1032050
MS,2016-08-03,27.97,28.51,27.95,28.42,10561990
MTB,2016-08-03,112.3,114.05,112.17,113.9,800017
MTD,2016-08-03,399.07,400.99,397.56,398.98,198444
MU,2016-08-03,13.27,13.5762,13.27,13.51,17316605
MYL,2016-08-03,46.33,48.54,46.3,48.41,7782505
M,2016-08-03,31.92,33.51,31.02,33.43,10820139
NAVI,2016-08-03,13.54,13.84,13.53,13.83,3171850
NBL,2016-08-03,34.56,34.65,33.2,34.06,8056488
NCLH,2016-08-03,39.75,40.7,39.54,40.45,2172825
NDAQ,2016-08-03,71.32,71.75,70.82,71.53,995361
NEE,2016-08-03,127.59,128.46,127.06,128.09,5072860
NEM,2016-08-03,45.68,45.68,44.71,45.02,6821273
NFLX,2016-08-03,93.28,94.67,92.55,93.1,7030916
NFX,2016-08-03,40.83,44.77,40.83,44.66,7115791
NI,2016-08-03,25.91,25.95,25.23,25.34,4429039
NKE,2016-08-03,54.55,55.185,54.28,54.75,9687312
NLSN,2016-08-03,53.17,53.435,53.07,53.35,1549567
NOC,2016-08-03,218.95,219.53,217.8,218.66,811448
NOV,2016-08-03,31.93,32.87,31.82,32.66,3979100
NRG,2016-08-03,13.8,14.54,13.66,14.14,3950898
NSC,2016-08-03,87.09,88.53,87,88.34,1423950
NTAP,2016-08-03,25.96,26.28,25.91,26.22,1119519
NTRS,2016-08-03,66.35,67.19,66.35,67.01,853943
NUE,2016-08-03,52.84,53.53,52.7,53.51,1836189
NVDA,2016-08-03,55.97,56.3,55.66,56.19,7495709
NWL,2016-08-03,53.55,53.58,53.09,53.51,2780889
NWSA,2016-08-03,12.68,12.81,12.61,12.66,3667833
NWS,2016-08-03,13.09,13.21,13.05,13.11,470996
OKE,2016-08-03,44.5,45.88,42.87,45.85,3436763
OMC,2016-08-03,81.27,81.41,80.87,81.11,830239
ORCL,2016-08-03,40.62,40.85,40.595,40.71,12350485
ORLY,2016-08-03,287.62,288.63,285.41,286.68,703367
OXY,2016-08-03,73.53,74.41,72.33,74.38,4697109
O,2016-08-03,69.93,70.01,68.72,69.18,2319155
PAYX,2016-08-03,58.77,59.15,58.26,58.51,2057829
PBCT,2016-08-03,14.87,15.08,14.82,15.07,2731442
PCAR,2016-08-03,57.46,58.04,57.03,57.75,2326577
PCG,2016-08-03,64.34,64.78,64.02,64.55,3648847
PCLN,2016-08-03,1341.6,1376.68,1336.03,1371.14,861817
PDCO,2016-08-03,48.74,49.23,48.65,49.18,633533
PEG,2016-08-03,45.16,45.2083,44.63,44.81,2106465
PEP,2016-08-03,108.93,108.98,107.675,108.04,3691873
PFE,2016-08-03,35.91,35.95,35.06,35.29,42638656
PFG,2016-08-03,45.38,45.94,45.32,45.83,1607151
PGR,2016-08-03,32.65,33.09,32.55,33.01,4301880
PG,2016-08-03,86.51,86.72,85.46,85.97,8192124
PHM,2016-08-03,20.91,21.18,20.9,21.01,4516215
PH,2016-08-03,112.65,114.03,112.4,113.78,2423877
PKG,2016-08-03,73.68,74.46,73.34,74.04,538676
PKI,2016-08-03,55.8,55.88,55.45,55.75,269676
PLD,2016-08-03,54.31,54.35,53.755,54.06,2119739
PM,2016-08-03,99.62,99.92,98.64,99.03,3727055
PNC,2016-08-03,82.17,83.96,82.17,83.85,3615240
PNR,2016-08-03,61.25,62.71,60.99,62.34,1296537
PNW,2016-08-03,78.77,78.95,77.87,78.15,635100
PPG,2016-08-03,104.13,104.38,102.87,104.33,2415786
PPL,2016-08-03,37.16,37.23,36.89,37.1,3503830
PRGO,2016-08-03,91.1,94.45,90.795,94.25,1223992
PRU,2016-08-03,74.29,76.51,74.25,76.15,2733225
PSA,2016-08-03,234.63,234.63,231.19,233.45,1073385
PSX,2016-08-03,76.6,78.74,76.3,78.66,4582417
PVH,2016-08-03,94.95,96.225,92.83,95.69,1347068
PWR,2016-08-03,25.16,25.46,25.0207,25.42,2254916
PXD,2016-08-03,160,163.595,158.61,163.11,2218774
PX,2016-08-03,116.29,116.96,115.99,116.58,1156598
PYPL,2016-08-03,36.59,36.74,36.28,36.58,7663836
QCOM,2016-08-03,60.59,61.11,60.5,61.01,6448170
QRVO,2016-08-03,55.5,56.51,54.05,55.12,7982522
RCL,2016-08-03,67.08,69.67,67.05,68.77,3191765
REGN,2016-08-03,434.7,442.29,433.56,441.37,1102775
REG,2016-08-03,84.21,84.21,82.69,83.19,685045
RE,2016-08-03,189.66,190.42,189.57,190.35,230295
RF,2016-08-03,8.91,9.11,8.88,9.04,18022474
RHI,2016-08-03,36.37,36.94,36.34,36.81,785286
RHT,2016-08-03,72.77,74.59,72.61,74.58,1414953
RJF,2016-08-03,53.56,54.68,53.56,54.41,381292
RL,2016-08-03,90.31,93.46,90.31,92.86,1699105
RMD,2016-08-03,69.39,69.57,68.64,68.8,871615
ROK,2016-08-03,112.9,114.91,112.38,114.66,1268259
ROP,2016-08-03,169.5,170.29,168.49,169.07,489918
ROST,2016-08-03,60.21,61.32,59.57,61.32,2520824
RRC,2016-08-03,39.16,40.64,38.63,40.64,3009885
RSG,2016-08-03,50.93,50.99,50.51,50.77,1803430
RTN,2016-08-03,141.32,142.145,140.3,140.68,1562835
SBAC,2016-08-03,113.33,113.45,110.76,113.21,557337
SBUX,2016-08-03,56.46,56.59,55.72,55.94,11484792
SCG,2016-08-03,75.05,75.3,74.1,74.37,733400
SCHW,2016-08-03,27.87,28.56,27.87,28.39,9956042
SEE,2016-08-03,45.94,46.25,45.49,46.23,2202935
SHW,2016-08-03,302.68,302.89,299.21,301.51,525728
SIG,2016-08-03,82.93,84.53,81.86,84.39,1001378
SJM,2016-08-03,154.7,154.75,151.99,152.77,918116
SLB,2016-08-03,78.71,79.64,78.27,79.62,5416302
SLG,2016-08-03,116.2,116.61,115.5,116.28,505475
SNA,2016-08-03,154.49,154.61,153.355,154.3,467275
SNI,2016-08-03,66.37,68.34,66.12,67.2,1946390
SNPS,2016-08-03,54.17,54.46,53.925,54.36,961596
SO,2016-08-03,53.41,53.48,52.75,53.04,5053562
SPGI,2016-08-03,120.02,120.51,119.5,120.51,755288
SPG,2016-08-03,222.2,222.38,220.35,222.31,1510586
SRCL,2016-08-03,87.74,88.05,87.0901,87.99,1876708
SRE,2016-08-03,110.79,110.95,109.96,110.35,931163
STI,2016-08-03,41.52,42.1,41.5,42.05,2370757
STT,2016-08-03,65.37,66.12,65.31,65.85,2278980
STX,2016-08-03,30.64,31.1,30.09,30.73,6056926
STZ,2016-08-03,162.91,162.94,162.01,162.7,632873
SWKS,2016-08-03,63.33,65.03,63.3,64.39,3477207
SWK,2016-08-03,122.2,122.4,121.06,121.79,642987
SYF,2016-08-03,27.38,28.04,27.34,27.87,6342506
SYK,2016-08-03,115.88,115.97,114.54,114.82,1080183
SYMC,2016-08-03,20.65,20.91,20.465,20.9,9366932
SYY,2016-08-03,52.05,52.1,51.28,51.33,3227222
TAP,2016-08-03,100.43,100.63,99.04,99.65,1423039
TDG,2016-08-03,277.02,278.69,276.12,277.95,384857
TEL,2016-08-03,58.14,58.56,58.06,58.3,1789511
TGT,2016-08-03,73.21,74.11,72.16,74.1,5490134
TIF,2016-08-03,60.8,61.51,58.765,61.42,2655713
TJX,2016-08-03,79.54,80.71,79.16,80.71,2874908
TMK,2016-08-03,61.07,61.72,60.97,61.55,553541
TMO,2016-08-03,156.83,156.83,155.67,156,1039666
TPR,2016-08-03,39.47,41.85,39.36,41.75,5847675
TRIP,2016-08-03,69.31,70.37,68.8,69.49,3674489
TROW,2016-08-03,69.56,69.59,68.79,69.1,1692708
TRV,2016-08-03,117.28,117.99,117.13,117.98,1337860
TSCO,2016-08-03,90.09,90.99,89.75,90.91,609580
TSN,2016-08-03,73.64,73.64,72.76,72.97,2298804
TSS,2016-08-03,48.56,49.46,48.36,49.46,1476775
TWX,2016-08-03,76.97,78.98,76.83,77.83,9711295
TXN,2016-08-03,68.84,69.09,68.51,68.88,4231764
TXT,2016-08-03,38.2,38.81,38.2,38.72,733573
T,2016-08-03,43.09,43.22,42.92,43.14,13632451
UAA,2016-08-03,37.38,39.1867,37.23,38.91,3994384
UAL,2016-08-03,44.28,45.203,44.15,44.9,4616014
UA,2016-08-03,33.7,35.45,33.66,35.27,795669
UDR,2016-08-03,37.07,37.13,36.74,36.99,1702088
UHS,2016-08-03,124.27,128.08,124.27,127.94,963022
ULTA,2016-08-03,256.76,258.96,255.06,258.91,420896
UNH,2016-08-03,143.33,143.6199,142.4277,142.88,1963586
UNM,2016-08-03,32.93,33.62,32.88,33.57,1933593
UNP,2016-08-03,91.54,93.19,91.4,92.87,3907395
UPS,2016-08-03,107.4,108.37,107.4,108.29,2335032
URI,2016-08-03,75.47,76.71,75.32,76.6,1284724
USB,2016-08-03,41.55,42.25,41.47,42.13,6723229
UTX,2016-08-03,106.27,106.52,106.02,106.29,2985394
VAR,2016-08-03,94.46,94.86,94.1,94.65,882874
VFC,2016-08-03,59.22,60.74,58.71,60.66,3303999
VIAB,2016-08-03,43.48,44.14,43.28,43.99,2581177
VLO,2016-08-03,52.17,54.89,52,54.71,11362091
VMC,2016-08-03,116.8,118.76,115.92,117.61,1214868
VNO,2016-08-03,105.11,105.91,104.31,105,1233126
VRSK,2016-08-03,81.6,81.94,78.27,79.43,2014394
VRSN,2016-08-03,84.04,85.135,83.73,84.86,776692
VRTX,2016-08-03,99.24,101.5,99.12,100.44,1492129
VTR,2016-08-03,74.35,74.375,73.35,73.71,1981932
VZ,2016-08-03,54.16,54.2,53.63,53.9,10429369
V,2016-08-03,78.28,78.71,78.21,78.71,7272723
WAT,2016-08-03,157.45,157.915,156.34,157.2,646728
WBA,2016-08-03,79.02,80.02,78.846,79.6,3819116
WDC,2016-08-03,44,45.08,43.75,44.78,5707449
WEC,2016-08-03,64.65,64.65,63.4699,63.7,1517892
WFC,2016-08-03,47.33,47.639,47.33,47.57,14913525
WHR,2016-08-03,188.99,189.2,187.11,187.83,754769
WLTW,2016-08-03,123.51,124.48,123.405,123.82,447023
WMB,2016-08-03,24.23,26.2,23.83,25.67,26952654
WMT,2016-08-03,73,73.4,72.51,72.94,6568133
WM,2016-08-03,66.02,66.23,65.62,65.82,1597785
WRK,2016-08-03,40.68,42.24,40.63,41.95,2221487
WU,2016-08-03,19.58,19.93,19.58,19.92,4709626
WYNN,2016-08-03,96.03,98.11,95.5,97.66,1497553
WYN,2016-08-03,68.87,69.39,68.38,68.69,1302051
WY,2016-08-03,32.35,32.559,31.88,32.37,3177426
XEC,2016-08-03,116.89,121.61,116.14,121.39,958121
XEL,2016-08-03,43.52,43.72,42.99,43.16,3286674
XLNX,2016-08-03,50.54,50.89,50.0467,50.84,2162142
XL,2016-08-03,33.75,34.145,33.75,33.96,2355304
XOM,2016-08-03,87.01,87.49,86.6,87.49,14632941
XRAY,2016-08-03,64.47,65.16,64.025,65.14,1782765
XRX,2016-08-03,39.2,39.76,39.06,39.76,1233888
XYL,2016-08-03,46.4,46.4,45.975,46.23,996350
YUM,2016-08-03,88.19,88.39,87.77,88.37,1848769
ZBH,2016-08-03,130.7,130.79,129.97,130.43,952380
ZION,2016-08-03,27,27.48,26.75,27.47,2691181
ZTS,2016-08-03,52.15,52.18,50.72,51.21,5425472
AAL,2016-08-04,33.57,33.77,33,33.58,6384697
AAPL,2016-08-04,105.58,106,105.28,105.87,27408650
AAP,2016-08-04,168.38,170.38,168.31,170.18,1102690
ABBV,2016-08-04,66.58,66.98,66.08,66.1,4901851
ABC,2016-08-04,89.71,89.81,88.44,88.98,1897447
ABT,2016-08-04,45.06,45.09,44.78,44.81,6583457
ACN,2016-08-04,113.17,113.99,112.69,113.71,2215283
ADBE,2016-08-04,96.5,97.275,96.19,97.09,1282611
ADI,2016-08-04,63.07,63.39,62.7,63.34,1783760
ADM,2016-08-04,44.37,44.49,43.42,43.74,2843768
ADP,2016-08-04,88.11,88.66,88.025,88.41,1484048
ADSK,2016-08-04,58.09,58.87,57.96,58.25,1631293
ADS,2016-08-04,221.97,222.8339,216.6,219.3,676587
AEE,2016-08-04,51.71,52.19,51.62,51.84,1474181
AEP,2016-08-04,68.57,69.04,68.39,68.64,1797590
AES,2016-08-04,12.38,12.44,12.21,12.41,3850873
AET,2016-08-04,116.67,117.69,115.83,116.61,2483349
AFL,2016-08-04,71.79,72.07,71.51,71.96,1476305
AGN,2016-08-04,254.26,255.25,252.12,253.45,2142314
AIG,2016-08-04,58.09,58.25,57.58,57.61,8257399
AIV,2016-08-04,45.05,45.18,44.725,44.88,989005
AIZ,2016-08-04,84.1,84.45,83.51,83.69,379647
AJG,2016-08-04,48.85,49.3,48.81,48.9,1057066
AKAM,2016-08-04,49.28,49.705,48.92,49.43,1939228
ALB,2016-08-04,84.17,84.66,80.39,82.12,2906576
ALGN,2016-08-04,91.98,92.4,90.68,91.72,1130860
ALK,2016-08-04,65.14,65.31,64.51,65.1,915643
ALLE,2016-08-04,71.23,71.79,70.92,71,658810
ALL,2016-08-04,67.99,69.24,67.99,68.62,2149815
ALXN,2016-08-04,138.18,138.4,135.205,135.43,1708000
AMAT,2016-08-04,26.2,26.37,26.14,26.37,4926186
AMD,2016-08-04,6.39,6.61,6.37,6.47,22411032
AME,2016-08-04,43.5,46.72,43.3,45.91,4362330
AMGN,2016-08-04,173.3,173.67,172.04,172.67,2122162
AMG,2016-08-04,143.22,143.945,141.33,142.22,337828
AMP,2016-08-04,94.1,94.36,93.29,93.94,759257
AMT,2016-08-04,115.99,117,115.71,116.42,1773786
AMZN,2016-08-04,753.7,765,750.35,760.77,3178208
ANDV,2016-08-04,76.72,76.96,73.8,74.22,3875690
ANSS,2016-08-04,94,94.42,92.4378,92.8,1070755
ANTM,2016-08-04,127.69,127.88,126.13,126.82,1409745
AON,2016-08-04,109.63,110.34,109.61,109.95,1277063
AOS,2016-08-04,46.695,47.062,46.585,46.695,794532
APA,2016-08-04,51.18,52.9,49.935,50.18,5225768
APC,2016-08-04,52.39,53.1,51.06,51.27,5453744
APD,2016-08-04,148.17,149.53,147.565,149,822889
APH,2016-08-04,59.02,59.5098,58.91,59.2,881391
ARE,2016-08-04,111.24,112.44,110.64,112.38,503936
ARNC,2016-08-04,31.08,31.38,30.75,31.2,3939973
ATVI,2016-08-04,40.94,41.105,40.53,40.83,10976806
AVB,2016-08-04,183.13,183.13,181.08,181.48,534323
AVGO,2016-08-04,164.27,167,164.2001,166.99,1997836
AVY,2016-08-04,77.43,77.88,77.26,77.39,430896
AWK,2016-08-04,80.62,80.97,79.74,80.15,1391193
AXP,2016-08-04,63.88,64.02,63.51,63.94,3680004
AYI,2016-08-04,265,265,262.25,263.75,152307
AZO,2016-08-04,802.72,809.99,802.72,808.24,85929
A,2016-08-04,47.16,47.33,46.74,46.83,1700182
BAC,2016-08-04,14.48,14.54,14.36,14.48,46176646
BAX,2016-08-04,48.09,48.35,47.75,48.08,4607929
BA,2016-08-04,132,132.55,130.955,131.21,3009006
BBT,2016-08-04,37.04,37.36,36.97,36.97,3559619
BBY,2016-08-04,33.4,33.859,33.185,33.45,2722104
BDX,2016-08-04,168.75,171.63,166.35,171.53,2999768
BEN,2016-08-04,35.73,35.8,35.2499,35.38,3149346
BF.B,2016-08-04,48.415,48.75,48.195,48.42,534552
BIIB,2016-08-04,320.15,320.45,314.01,314.56,2002341
BK,2016-08-04,39.14,39.28,38.825,38.94,5517109
BLK,2016-08-04,367.67,369.16,365.65,366.25,453224
BLL,2016-08-04,37.285,39.375,37.285,39.255,14479950
BMY,2016-08-04,74.96,75.62,74.57,75.32,3474924
BRK.B,2016-08-04,143.8,143.91,142.915,143.12,1848633
BSX,2016-08-04,23.82,24.2,23.74,24.14,8460686
BWA,2016-08-04,32.73,33,32.51,32.58,1562124
BXP,2016-08-04,140.69,141.12,139.51,140.87,586220
CAG,2016-08-04,46.94,47.24,46.68,46.81,1672675
CAH,2016-08-04,84.52,84.8,83.51,83.58,1793462
CAT,2016-08-04,81.82,82.54,81.4,81.77,2407526
CA,2016-08-04,33.73,33.93,33.71,33.74,2545361
CBG,2016-08-04,28.82,29.16,28.49,28.7,2371030
CBOE,2016-08-04,68.93,68.93,68.57,68.72,315561
CBS,2016-08-04,52,52.58,51.64,51.83,3226921
CB,2016-08-04,125.77,126.11,125.15,125.45,1151493
CCI,2016-08-04,96.18,97.01,96,96.87,1365075
CCL,2016-08-04,45.66,46.405,45.66,46.16,2772610
CDNS,2016-08-04,24.19,24.36,24.13,24.33,1367639
CELG,2016-08-04,116.61,117.452,115.54,116.27,7376899
CERN,2016-08-04,65.97,67.025,65.92,66.3,2503398
CFG,2016-08-04,22.45,22.725,22.45,22.61,5901696
CF,2016-08-04,22.72,22.95,20.77,21.43,25849258
CHD,2016-08-04,49.21,50.775,48.85,50.59,1871052
CHK,2016-08-04,5.04,5.28,4.95,5.13,71244043
CHRW,2016-08-04,68.79,69.07,67.7789,68.49,1275587
CHTR,2016-08-04,236.89,238.94,235.9,236.99,902043
CINF,2016-08-04,74.92,75.25,74.88,75.07,459897
CI,2016-08-04,124.68,128.88,124.6,128.28,2286680
CLX,2016-08-04,131.61,133.955,131.61,133.91,1066499
CL,2016-08-04,74.21,75.06,74.21,74.78,3026978
CMA,2016-08-04,44.67,44.98,44.59,44.83,2076223
CMCSA,2016-08-04,33.34,33.635,33.34,33.59,13459406
CME,2016-08-04,103.5,103.69,102.5282,103.36,988123
CMG,2016-08-04,402,404.7699,394.3358,397.2,873215
CMI,2016-08-04,122.08,123.85,121.061,123.25,1240676
CMS,2016-08-04,44.19,44.64,44.08,44.32,1456635
CNC,2016-08-04,71.69,72.75,70.9,71.27,1683010
CNP,2016-08-04,23.52,23.67,23.44,23.6,5560768
COF,2016-08-04,66.22,66.6501,66.08,66.2,2197445
COG,2016-08-04,24.37,24.68,24.26,24.42,5710899
COL,2016-08-04,85.11,85.595,84.53,84.6,400933
COO,2016-08-04,181.71,182.65,180.14,181.77,109158
COP,2016-08-04,40.17,40.46,39.66,40.1,6914852
COST,2016-08-04,166.04,167.74,165.89,166.55,1638320
COTY,2016-08-04,27.38,27.79,27.11,27.19,942835
CPB,2016-08-04,60.9,61.41,60.66,61.12,2077053
CRM,2016-08-04,80.54,81.12,80.32,80.56,2467448
CSCO,2016-08-04,30.78,30.91,30.71,30.8,18586492
CSRA,2016-08-04,26.06,26.2099,25.82,25.85,1565137
CSX,2016-08-04,28.01,28.19,27.9,28.05,3899856
CTAS,2016-08-04,106.36,107.77,106.29,106.56,495312
CTL,2016-08-04,29.7,30.57,29.15,30.25,8008621
CTSH,2016-08-04,58.22,58.965,57.89,58.77,5096850
CTXS,2016-08-04,84.8,85.49,83.79,83.96,1498639
CVS,2016-08-04,97.26,97.93,96.27,96.97,4125962
CVX,2016-08-04,100.28,101.08,100,100.39,6088117
CXO,2016-08-04,125.75,128.19,124.72,125.9,1362220
C,2016-08-04,43.74,44.04,43.66,43.84,11747861
DAL,2016-08-04,36.52,36.68,36.0199,36.54,8825297
DE,2016-08-04,78.4,78.76,77.41,77.74,2235467
DFS,2016-08-04,56.34,56.7,56.24,56.51,1790964
DGX,2016-08-04,85.86,85.95,85.27,85.8,943287
DG,2016-08-04,93.85,94.23,92.9,93.12,1410100
DHI,2016-08-04,32.27,32.4,31.71,32.07,3649870
DHR,2016-08-04,81,81.34,80.8,81.12,1934805
DISCA,2016-08-04,26.76,26.91,25.935,26.42,3992184
DISCK,2016-08-04,25.84,25.84,25.165,25.45,2188034
DISH,2016-08-04,51.46,51.87,50.66,51.79,5482998
DIS,2016-08-04,95.53,95.98,94.71,95.16,10038331
DLR,2016-08-04,102.58,103.32,101.99,103.07,1506077
DLTR,2016-08-04,96.78,97.44,95.72,96.07,1519043
DOV,2016-08-04,70.6,72.04,70.6,71.15,967981
DPS,2016-08-04,96.71,97.49,96.45,97.19,873006
DRE,2016-08-04,28.4,28.52,28.16,28.24,2067985
DRI,2016-08-04,60.95,61.6,60.82,61.05,1688223
DTE,2016-08-04,96.67,97.65,96.525,96.92,587761
DUK,2016-08-04,85,85.5,84.8,85.24,2351747
DVA,2016-08-04,76.09,76.33,75.77,75.91,672574
DVN,2016-08-04,37.8,38.89,37.28,38.61,9601069
D,2016-08-04,76.75,77.33,76.31,76.42,2221605
EA,2016-08-04,78.36,78.72,77.89,78.23,4543916
EBAY,2016-08-04,30.94,31.31,30.85,31.06,7592693
ECL,2016-08-04,121.69,122.66,121.525,122.23,1015802
ED,2016-08-04,79.03,79.4,78.53,78.79,1360837
EFX,2016-08-04,130.48,132.04,130.37,131.28,797267
EIX,2016-08-04,76.07,76.86,75.92,76.23,1343974
EL,2016-08-04,93.79,94.27,93.32,93.68,1721352
EMN,2016-08-04,64.95,65.255,64.66,64.78,1241952
EMR,2016-08-04,52.96,53.46,52.85,53.03,3551905
EOG,2016-08-04,82.03,84.3,81.6,84.24,4243041
EQIX,2016-08-04,372.86,374.18,366.011,371.4,893535
EQR,2016-08-04,66.04,66.65,66,66.36,2899535
EQT,2016-08-04,71.34,72.41,70.345,70.52,1797245
ESRX,2016-08-04,76.13,76.37,75.64,75.89,2616791
ESS,2016-08-04,230.93,230.93,229.11,229.51,236893
ES,2016-08-04,57.6,57.99,57.445,57.62,1357157
ETFC,2016-08-04,24.99,25.13,24.76,25.1,1515971
ETN,2016-08-04,64.36,64.905,64.13,64.5,2641189
ETR,2016-08-04,80.33,80.93,79.75,80.01,956178
EW,2016-08-04,113.65,113.99,112.59,112.98,732535
EXC,2016-08-04,36.56,36.81,36.25,36.33,4137896
EXPD,2016-08-04,50.53,50.89,50.1,50.43,1813770
EXPE,2016-08-04,111.62,114.2,111.01,113.51,1941582
EXR,2016-08-04,82.59,82.845,81.36,81.99,1522098
FAST,2016-08-04,42.8,43.235,42.38,42.4,3877617
FBHS,2016-08-04,63.72,63.9,63.13,63.46,1345824
FB,2016-08-04,122.94,124.79,122.51,124.36,21065974
FCX,2016-08-04,12.23,12.6,12.2,12.32,23465725
FDX,2016-08-04,160.74,160.84,158.85,159.82,876796
FE,2016-08-04,33.07,33.25,32.82,32.93,2405781
FFIV,2016-08-04,123.14,123.83,123.09,123.33,425991
FISV,2016-08-04,104.83,106.06,104.601,105.58,1668944
FIS,2016-08-04,78.26,78.81,78.15,78.22,1549180
FITB,2016-08-04,19,19.105,18.81,18.87,5511893
FLIR,2016-08-04,31.68,31.99,31.6,31.65,582398
FLR,2016-08-04,52.72,53.44,52.44,52.94,1025504
FLS,2016-08-04,46.33,47.04,46.33,46.58,940088
FL,2016-08-04,58.62,59.09,58.16,58.3,1615975
FMC,2016-08-04,48.15,48.57,47.9,48.39,1205194
FOXA,2016-08-04,26.04,26.45,25.25,25.59,46749866
FOX,2016-08-04,26.33,26.85,25.92,26.21,5117644
FRT,2016-08-04,166.93,166.93,165.48,165.48,262105
FTI,2016-08-04,24.89,25.19,24.63,24.98,2575069
FTV,2016-08-04,49.59,50.11,49.48,50.03,3046799
F,2016-08-04,12.12,12.23,12.05,12.08,38443181
GD,2016-08-04,147.96,148.38,146.82,147.37,1398653
GE,2016-08-04,31.2,31.25,31.09,31.17,20293694
GGP,2016-08-04,31.08,31.13,30.86,30.91,3035736
GILD,2016-08-04,80.21,80.63,79.55,79.77,9738262
GIS,2016-08-04,70,70.51,69.92,70.49,4234666
GLW,2016-08-04,22.16,22.49,22.16,22.38,7728491
GM,2016-08-04,30.24,30.53,30.23,30.34,8660875
GOOGL,2016-08-04,798.24,800.2,793.92,797.25,1076031
GOOG,2016-08-04,772.22,774.07,768.795,771.61,1140254
GPC,2016-08-04,99.03,101.279,99.03,100.8,502924
GPN,2016-08-04,73.16,74.2,73.16,73.56,1378262
GPS,2016-08-04,25.05,25.47,25,25.2,8973814
GRMN,2016-08-04,53.85,55.05,53.75,54.54,2000750
GS,2016-08-04,158.22,158.9,157.41,158.05,2005699
GT,2016-08-04,27.94,28.5,27.94,28.15,3155198
GWW,2016-08-04,218.3,221.785,217.545,218.36,538122
HAL,2016-08-04,42.71,43.3,42.55,42.99,5156319
HAS,2016-08-04,80.57,81.331,80.46,80.57,695108
HBAN,2016-08-04,9.34,9.44,9.32,9.35,6384880
HBI,2016-08-04,25.16,25.47,25.06,25.29,4467987
HCA,2016-08-04,75.64,75.7,75,75.25,1695345
HCN,2016-08-04,77.46,77.75,77.03,77.72,1467400
HCP,2016-08-04,38.43,38.575,38.18,38.5,2339113
HD,2016-08-04,135.79,137.2,135.46,136.05,3802914
HES,2016-08-04,53.28,55.14,53.11,53.87,5349856
HIG,2016-08-04,40.54,40.71,40.1,40.24,4542215
HII,2016-08-04,174.09,177.1023,172.1,172.79,460925
HOG,2016-08-04,51.63,53.54,51.61,53.13,2097575
HOLX,2016-08-04,39.08,39.15,38.01,38.68,2065500
HON,2016-08-04,116.04,116.59,115.9,115.95,1290269
HPE,2016-08-04,21.48,21.92,21.46,21.76,8926479
HPQ,2016-08-04,14.33,14.38,14.095,14.15,14859942
HP,2016-08-04,62.97,63.83,62.25,62.37,1288223
HRB,2016-08-04,23.53,23.965,23.53,23.85,1229459
HRL,2016-08-04,36.31,36.55,36.07,36.29,1734900
HRS,2016-08-04,88.06,88.49,87.75,88.25,842233
HSIC,2016-08-04,85.55,87,81.58,81.765,3458932
HST,2016-08-04,17.54,17.68,17.24,17.38,7311288
HSY,2016-08-04,110.71,111.43,110.16,110.72,505188
HUM,2016-08-04,172.18,176.54,171.55,173.83,2383368
IBM,2016-08-04,160.86,161.7,160.12,161.55,2489068
ICE,2016-08-04,55.704,56.002,55.35,55.668,3667720
IDXX,2016-08-04,107.18,108.5,107.02,107.98,975472
IFF,2016-08-04,134.27,136.75,134.09,135.76,484679
ILMN,2016-08-04,164.63,167,164.54,165.66,553667
INCY,2016-08-04,91.47,92.045,89.75,90.12,826561
INFO,2016-08-04,35,35,34.57,34.68,461598
INTC,2016-08-04,34.29,34.62,34.22,34.58,16362642
INTU,2016-08-04,110.17,110.62,109.71,109.9,757244
IPG,2016-08-04,22.58,22.86,22.49,22.78,3826612
IP,2016-08-04,45.85,46.38,45.725,45.82,2061309
IQV,2016-08-04,77.04,77.8225,77.04,77.38,585884
IRM,2016-08-04,40.21,40.33,37.755,37.95,3371424
IR,2016-08-04,67.48,68.69,67.3774,67.79,1949886
ISRG,2016-08-04,229.4631,232.2948,227.9998,231.1964,677181
ITW,2016-08-04,114.99,116.41,114.61,115.64,1112949
IT,2016-08-04,96.45,97.69,94.58,95.34,671391
IVZ,2016-08-04,28.93,29.16,28.7,28.92,2102917
JBHT,2016-08-04,81.66,82.21,81,81.3,548242
JCI,2016-08-04,47.1623,47.2775,46.4817,46.7225,2056224
JEC,2016-08-04,52.93,53.43,52.78,53.01,576182
JNJ,2016-08-04,124.24,124.39,123.64,123.86,4728165
JNPR,2016-08-04,22.57,22.73,22.475,22.55,3204357
JPM,2016-08-04,64.49,64.815,64.27,64.56,9873007
JWN,2016-08-04,41.5,42.34,41.1,42,2248767
KEY,2016-08-04,11.67,11.8,11.67,11.73,14563476
KHC,2016-08-04,85.13,85.64,84.68,85.54,3221770
KIM,2016-08-04,31.5,31.5,31.21,31.22,1912190
KLAC,2016-08-04,75.95,76.81,75.95,76.8,401520
KMB,2016-08-04,129.3,130.35,129.06,130.13,1291711
KMI,2016-08-04,20.07,20.25,19.85,20.12,9546864
KMX,2016-08-04,56.27,57.74,56.27,57.52,2649787
KORS,2016-08-04,49.26,50.66,49.26,49.67,3211149
KO,2016-08-04,43.56,43.795,43.4,43.51,11244053
KR,2016-08-04,33.2,33.28,32.11,32.55,12247270
KSS,2016-08-04,38.62,39.21,38.175,38.85,2536077
KSU,2016-08-04,95.62,96.83,94.925,96.37,931649
K,2016-08-04,82.44,84.1,82.065,82.42,2652177
LB,2016-08-04,73.43,74.169,72.45,72.81,2432508
LEG,2016-08-04,51.8,52.8,51.6501,52.77,930487
LEN,2016-08-04,44.8725,45.1471,44.3725,44.9118,2834257
LH,2016-08-04,140.44,140.81,139.58,140.09,930967
LKQ,2016-08-04,34.92,35.08,34.59,34.67,2352852
LLL,2016-08-04,150.3,152,150,150.51,261272
LLY,2016-08-04,83.02,83.02,82.37,82.42,2093793
LMT,2016-08-04,257.65,258.78,256.14,257.75,5720398
LNC,2016-08-04,44.21,44.35,42.75,43,3031259
LNT,2016-08-04,40.16,40.555,40.03,40.13,1924957
LOW,2016-08-04,81.18,82.09,80.52,80.94,4027705
LRCX,2016-08-04,90.83,92,90.36,91.93,2135884
LUK,2016-08-04,17.9,18.88,17.9,18.65,1850281
LUV,2016-08-04,36.21,36.81,36.09,36.42,7366166
LYB,2016-08-04,73.46,74.9,73.41,74.34,3148088
L,2016-08-04,40.51,40.68,40.35,40.39,613511
MAA,2016-08-04,103.56,103.57,102.23,102.76,280322
MAC,2016-08-04,86.49,86.73,85.75,85.88,915162
MAR,2016-08-04,71.29,72.24,70.6101,72.21,1974531
MAS,2016-08-04,36.57,36.62,36.13,36.28,2781558
MAT,2016-08-04,32.75,33.38,32.71,33.06,2951202
MA,2016-08-04,95.09,96.05,94.8,95.91,2875582
MCD,2016-08-04,117.85,118.55,117.58,118.3,4313219
MCHP,2016-08-04,55.4,55.825,55.35,55.75,1787636
MCK,2016-08-04,194.64,195.35,193.5,194.48,932368
MCO,2016-08-04,104.71,105.03,103.69,103.91,831995
MDLZ,2016-08-04,43.16,43.23,42.3,42.5,8960550
MDT,2016-08-04,86.57,86.95,86.16,86.76,3560925
MET,2016-08-04,41.21,41.32,38.87,39.54,25464015
MGM,2016-08-04,24.36,24.46,23.78,24.06,9745688
MHK,2016-08-04,208.58,208.59,206.16,207.7,848726
MKC,2016-08-04,100.48,100.9,100.22,100.63,363774
MLM,2016-08-04,199.8,199.8,197.22,198.47,371350
MMC,2016-08-04,66.19,66.65,66.19,66.3,2182365
MMM,2016-08-04,178.96,179.42,177.64,177.81,1072341
MNST,2016-08-04,52.6799,53.1533,52.1566,52.8633,3896463
MON,2016-08-04,104.36,106.94,103,106.42,4951389
MOS,2016-08-04,27.11,27.11,25.98,26.44,6586858
MO,2016-08-04,66.55,66.97,66.36,66.62,3512780
MPC,2016-08-04,41.19,41.66,40.32,40.63,7258673
MRK,2016-08-04,57.74,58.23,57.74,57.84,5541434
MRO,2016-08-04,13.6,13.9,13.05,13.41,24445640
MSFT,2016-08-04,56.8,57.5193,56.67,57.39,26587749
MSI,2016-08-04,69.39,70.76,69.34,70.24,1759180
MS,2016-08-04,28.27,28.395,27.99,28.28,12162934
MTB,2016-08-04,113.72,114.75,113.35,113.97,855351
MTD,2016-08-04,398.43,400,395.73,396.14,212459
MU,2016-08-04,13.61,14.195,13.6,14.03,23400072
MYL,2016-08-04,48.31,49.19,48.25,48.55,11709851
M,2016-08-04,33.46,34,33.14,33.69,4681659
NAVI,2016-08-04,13.8,14.31,13.8,14.24,3160416
NBL,2016-08-04,33.79,34.05,33.05,33.2,5575676
NCLH,2016-08-04,40.28,41.76,40.28,41.66,1916537
NDAQ,2016-08-04,71.51,71.88,71.15,71.43,1028597
NEE,2016-08-04,127.84,128.39,127.05,127.45,2271468
NEM,2016-08-04,45.09,45.44,44.835,44.91,5411650
NFLX,2016-08-04,93.2,93.7319,91.82,93.44,6043394
NFX,2016-08-04,44.44,46.62,44.25,45.68,5344055
NI,2016-08-04,25.31,25.87,25.26,25.37,4594816
NKE,2016-08-04,54.96,55.57,54.65,54.79,8678103
NLSN,2016-08-04,53.28,53.46,52.88,52.96,1706278
NOC,2016-08-04,219.27,219.96,218.03,218.34,548628
NOV,2016-08-04,32.51,32.915,32.34,32.56,2122434
NRG,2016-08-04,14.1,14.25,13.56,13.8,4995492
NSC,2016-08-04,87.57,88.31,86.88,87.61,1684839
NTAP,2016-08-04,26.3,26.48,26.22,26.45,1030500
NTRS,2016-08-04,66.86,67.169,66.6,66.78,839873
NUE,2016-08-04,53.41,53.62,52.905,53.3,1723697
NVDA,2016-08-04,56.46,57.49,56.35,57.23,6817803
NWL,2016-08-04,53.51,53.78,53.25,53.28,2537762
NWSA,2016-08-04,12.66,12.76,12.65,12.74,1719606
NWS,2016-08-04,13.08,13.23,13.08,13.2,568177
OKE,2016-08-04,44.58,45.47,44.45,45,2552111
OMC,2016-08-04,81.24,81.83,80.915,81.53,1059586
ORCL,2016-08-04,40.61,40.95,40.61,40.9,9142133
ORLY,2016-08-04,287.25,289.95,286.88,288.71,504559
OXY,2016-08-04,74.01,74.85,73.92,74.25,3745642
O,2016-08-04,69.34,70.16,69.3,69.54,1167209
PAYX,2016-08-04,58.4,58.72,58.231,58.64,1757221
PBCT,2016-08-04,15.09,15.23,15.06,15.08,2411150
PCAR,2016-08-04,57.78,58.04,57.12,57.35,2383255
PCG,2016-08-04,64.92,65.39,64.31,64.51,2958798
PCLN,2016-08-04,1358.4,1363.68,1344.32,1359.99,1321562
PDCO,2016-08-04,48.88,48.9825,46.83,47.36,1847860
PEG,2016-08-04,44.78,45.04,44.44,44.61,1793198
PEP,2016-08-04,108.17,108.55,107.98,108.42,3226924
PFE,2016-08-04,35.5,35.52,35.15,35.15,25125802
PFG,2016-08-04,45.71,45.94,45.35,45.88,1369496
PGR,2016-08-04,33.08,33.68,32.96,33.51,4148475
PG,2016-08-04,86.12,86.53,85.8,86.05,5564060
PHM,2016-08-04,21.07,21.16,20.74,21.04,5571550
PH,2016-08-04,118.1,120.99,117.72,118.96,2414780
PKG,2016-08-04,74.32,75.44,74.21,74.25,716861
PKI,2016-08-04,55.85,55.98,55.49,55.72,487387
PLD,2016-08-04,54.17,54.25,53.81,54,2154468
PM,2016-08-04,99.36,99.55,98.9,99,3873704
PNC,2016-08-04,84.06,84.35,83.64,83.88,2629764
PNR,2016-08-04,62.29,63.04,62.2,62.25,714857
PNW,2016-08-04,78.09,78.85,77.854,78.15,625953
PPG,2016-08-04,104.3,104.82,103.85,104.1,1282197
PPL,2016-08-04,37.17,37.26,36.86,36.96,3035883
PRGO,2016-08-04,94.22,94.6,92.19,92.24,1104339
PRU,2016-08-04,74.56,75,72.25,72.84,4007394
PSA,2016-08-04,233.56,233.56,228.94,230.55,1145384
PSX,2016-08-04,78.37,78.83,77.31,77.54,2692882
PVH,2016-08-04,96.1,98,96.1,96.47,661219
PWR,2016-08-04,24.42,24.61,23.22,23.45,5867721
PXD,2016-08-04,161.55,165.46,160.2001,162.9,2179593
PX,2016-08-04,116.45,116.92,116.24,116.67,1051694
PYPL,2016-08-04,36.82,37.39,36.73,37.3,7507761
QCOM,2016-08-04,61.11,61.23,60.73,60.98,5169565
QRVO,2016-08-04,55.47,55.5,52.46,53.41,4671149
RCL,2016-08-04,69.42,74.43,69.42,73.3,6554966
REGN,2016-08-04,443.29,443.99,417.5,433.4,2026865
REG,2016-08-04,83.41,83.44,82.85,83.03,519827
RE,2016-08-04,190.09,190.75,189.79,190.27,264588
RF,2016-08-04,9.06,9.11,9.02,9.04,12049578
RHI,2016-08-04,36.74,36.83,36.5,36.79,959982
RHT,2016-08-04,74.58,75.09,74.13,74.6,1024864
RJF,2016-08-04,54.35,54.6,54.02,54.35,391567
RL,2016-08-04,93.21,94.83,92.96,94.27,930658
RMD,2016-08-04,68.6,69.45,68.28,69.1,597430
ROK,2016-08-04,114.58,116.47,114.42,115.05,634961
ROP,2016-08-04,169.77,170.22,169.13,169.57,460251
ROST,2016-08-04,61.44,61.8,61.17,61.49,2060450
RRC,2016-08-04,40.36,41.08,39.89,40.11,2592496
RSG,2016-08-04,50.86,51.01,50.78,50.85,853095
RTN,2016-08-04,141,141.43,140.16,140.47,1365909
SBAC,2016-08-04,112.98,113.6821,110.94,113.59,570163
SBUX,2016-08-04,56.05,56.29,55.38,55.42,11193748
SCG,2016-08-04,74.41,75.077,74.08,74.33,543666
SCHW,2016-08-04,28.32,28.51,28.09,28.49,4772815
SEE,2016-08-04,46.42,47.03,46.15,46.61,1553592
SHW,2016-08-04,302.22,302.68,299.28,300.03,396133
SIG,2016-08-04,84.6,86.21,83.86,86.21,1139715
SJM,2016-08-04,153.39,156.33,153.39,156.2,1138197
SLB,2016-08-04,79.6,80.41,79.11,80.39,8183088
SLG,2016-08-04,116.1,117.21,115.57,117.01,470528
SNA,2016-08-04,154.61,154.73,153.1,153.44,365915
SNI,2016-08-04,67.07,67.49,66.02,66.55,1167764
SNPS,2016-08-04,54.55,54.735,54.27,54.68,578128
SO,2016-08-04,53.1,53.4,53.01,53.16,3228909
SPGI,2016-08-04,120.05,120.8,119.46,119.62,434573
SPG,2016-08-04,222.55,223.065,219.37,219.62,1037105
SRCL,2016-08-04,88.15,88.54,87.241,88.19,1372363
SRE,2016-08-04,110.39,111.36,109.45,110.29,1057251
STI,2016-08-04,42.03,42.28,41.81,41.95,2314602
STT,2016-08-04,65.77,66.02,65.4,65.79,2529420
STX,2016-08-04,30.94,31.39,30.71,31.26,4459376
STZ,2016-08-04,163.21,164.0788,162.89,163.62,681017
SWKS,2016-08-04,64.45,65.26,64.02,65.16,3069764
SWK,2016-08-04,121.95,122.92,121.72,122.5,759294
SYF,2016-08-04,27.9,28.08,27.75,27.92,4274613
SYK,2016-08-04,115.12,115.33,114.44,114.85,942412
SYMC,2016-08-04,20.95,21.22,20.8,21.03,12307264
SYY,2016-08-04,51.24,51.75,51.23,51.5,3367854
TAP,2016-08-04,100.01,100.77,99.51,99.9,1320880
TDG,2016-08-04,278.57,279.77,276.55,277.79,249742
TEL,2016-08-04,58.33,58.5699,58,58.13,988242
TGT,2016-08-04,74,74.4701,73.7801,74.14,3095306
TIF,2016-08-04,61.51,62.11,61.02,61.42,1007900
TJX,2016-08-04,80.77,81.42,80.67,81.29,2583902
TMK,2016-08-04,61.43,61.46,61.14,61.24,426754
TMO,2016-08-04,156.62,157.69,156.25,156.42,893257
TPR,2016-08-04,41.86,42.27,41.34,41.4,3067485
TRIP,2016-08-04,64,66.13,62.69,63.59,8795389
TROW,2016-08-04,69.01,69.55,68.8,69.05,1019373
TRV,2016-08-04,118.1,118.45,117.5,117.88,1905130
TSCO,2016-08-04,90.47,90.59,85.76,86.35,3422147
TSN,2016-08-04,73.3,73.88,73,73.56,2789743
TSS,2016-08-04,49.5,50.07,48.85,48.98,2074715
TWX,2016-08-04,77.48,78.0989,77.34,77.88,3848741
TXN,2016-08-04,69.5,69.71,68.54,69.61,4382084
TXT,2016-08-04,38.74,38.89,38.495,38.57,692349
T,2016-08-04,43.18,43.24,42.95,43.08,11893979
UAA,2016-08-04,38.98,39.42,38.76,38.95,2364922
UAL,2016-08-04,44.94,45.96,44.81,45.9,3879129
UA,2016-08-04,35.1,35.64,34.98,35.14,629520
UDR,2016-08-04,37.03,37.1,36.75,36.87,1752788
UHS,2016-08-04,127.94,128.78,126.98,127.67,893010
ULTA,2016-08-04,258.33,260.69,256.638,260.68,532118
UNH,2016-08-04,143.1,143.476,142.26,142.71,1890880
UNM,2016-08-04,33.41,33.45,32.64,32.95,1959442
UNP,2016-08-04,92.37,93.09,91.9426,92.67,2245940
UPS,2016-08-04,108.39,109,107.78,107.84,2196027
URI,2016-08-04,76.17,77.215,75.93,76.93,1222879
USB,2016-08-04,42.03,42.26,41.96,42.03,4167689
UTX,2016-08-04,106.55,107.07,106.32,106.36,1862915
VAR,2016-08-04,94.63,95.21,94.59,94.82,648019
VFC,2016-08-04,60.74,61.33,60.59,60.88,2344325
VIAB,2016-08-04,43.3,44.48,42.75,43.56,3999499
VLO,2016-08-04,54.21,54.65,53.09,53.33,8840431
VMC,2016-08-04,117.61,118.42,116.951,117.7,807685
VNO,2016-08-04,105,105.04,104.32,104.76,832398
VRSK,2016-08-04,79.65,81.31,79.595,81.13,1166947
VRSN,2016-08-04,85.11,85.76,84.03,84.1,774655
VRTX,2016-08-04,100.82,101.02,98.82,100.28,1414118
VTR,2016-08-04,73.8,73.88,73.421,73.78,1099513
VZ,2016-08-04,54,54.14,53.826,53.93,11309813
V,2016-08-04,78.83,79.65,78.75,79.48,5954363
WAT,2016-08-04,157.49,158.79,156.38,157.45,760701
WBA,2016-08-04,79.85,80.29,79.66,79.85,3180069
WDC,2016-08-04,44.62,44.92,44.3,44.3,4199287
WEC,2016-08-04,63.67,64.24,63.61,63.85,1089539
WFC,2016-08-04,47.6,48,47.57,47.84,14662635
WHR,2016-08-04,188.34,189.84,187.36,189.21,631072
WLTW,2016-08-04,123.56,126,123.56,124.09,766711
WMB,2016-08-04,25.6,25.75,24.77,24.98,15330689
WMT,2016-08-04,72.8,73.49,72.59,73.3,4944907
WM,2016-08-04,66,66.2699,65.68,65.78,1331172
WRK,2016-08-04,42.43,44.99,42.43,43.72,3875962
WU,2016-08-04,20.13,21.42,20.12,20.69,11395177
WYNN,2016-08-04,98.02,98.83,96.33,98.25,2043456
WYN,2016-08-04,68.77,69.26,68.6,69.04,1066425
WY,2016-08-04,32.33,32.73,32.17,32.65,3288339
XEC,2016-08-04,120.55,127.85,120.55,125.41,1855781
XEL,2016-08-04,43.16,43.6707,43.16,43.31,2909989
XLNX,2016-08-04,50.87,51.44,50.69,51.43,1487303
XL,2016-08-04,34.02,34.21,33.8,33.81,1908526
XOM,2016-08-04,87.5,87.65,87.03,87.48,13451350
XRAY,2016-08-04,64.89,64.9,63.22,63.69,2605449
XRX,2016-08-04,39.8,40,39.2,39.36,1198023
XYL,2016-08-04,46.26,47.3,46.26,46.92,891322
YUM,2016-08-04,88.27,88.849,87.95,88.42,1794276
ZBH,2016-08-04,130.62,131.08,129.48,130.91,969225
ZION,2016-08-04,27.4,27.78,27.35,27.73,2558190
ZTS,2016-08-04,51.53,51.99,51.1881,51.41,4520261
AAL,2016-08-05,33.71,34.72,33.68,34.44,16437181
AAPL,2016-08-05,106.27,107.65,106.18,107.48,40553402
AAP,2016-08-05,170.5,171.95,170.2,170.49,1090294
ABBV,2016-08-05,66.15,66.6,66.12,66.54,5045559
ABC,2016-08-05,89.37,90.48,89.25,89.35,1527972
ABT,2016-08-05,45,45.41,44.87,45.26,6555269
ACN,2016-08-05,113.2,114.74,112.54,114.6,2746681
ADBE,2016-08-05,97.36,99.0799,97.15,99.04,1932246
ADI,2016-08-05,63.5,63.73,63.07,63.69,1843420
ADM,2016-08-05,43.82,44.6,43.71,44.45,2839509
ADP,2016-08-05,89,89.72,88.54,89.67,1959276
ADSK,2016-08-05,58.44,59.48,58.25,59.33,1729356
ADS,2016-08-05,221.33,225.26,221.1494,222.37,455000
AEE,2016-08-05,51.98,52.25,50.87,51,2196696
AEP,2016-08-05,68.48,68.56,67.63,67.86,3774802
AES,2016-08-05,12.44,12.52,12.1,12.23,6722797
AET,2016-08-05,117.04,119.88,116.38,119.29,3416835
AFL,2016-08-05,72.42,73.32,72.21,73.07,1829361
AGN,2016-08-05,254,254.59,251.97,253.85,3085021
AIG,2016-08-05,58.25,59.16,58.12,59.1,5961938
AIV,2016-08-05,44.96,45.36,44.71,45.36,909952
AIZ,2016-08-05,84.24,84.89,83.88,84.81,354035
AJG,2016-08-05,49.2,49.47,49.16,49.3,832915
AKAM,2016-08-05,49.73,50.87,49.1588,50.66,2085659
ALB,2016-08-05,82.22,82.65,81.49,82.33,1723331
ALGN,2016-08-05,92,92.61,91.42,91.83,880088
ALK,2016-08-05,65.56,66.41,65.401,66.23,962384
ALLE,2016-08-05,71.56,71.645,71.19,71.41,651569
ALL,2016-08-05,68.72,68.97,68.5,68.84,1620169
ALXN,2016-08-05,135.84,138.26,135.43,137.11,1470223
AMAT,2016-08-05,26.5,26.87,26.38,26.81,6914596
AMD,2016-08-05,6.56,6.76,6.47,6.61,20163999
AME,2016-08-05,46.11,46.45,45.87,46.19,4202689
AMGN,2016-08-05,173.35,174.52,172.51,173.66,2228857
AMG,2016-08-05,143.88,146.58,143.88,146.28,447995
AMP,2016-08-05,95.21,96.7,94.794,96.52,1298121
AMT,2016-08-05,116.57,117.25,116.04,116.58,2224126
AMZN,2016-08-05,764.81,768.47,763.09,765.98,2704391
ANDV,2016-08-05,74.27,75.57,74.27,74.71,2403700
ANSS,2016-08-05,93.41,94.88,90.015,94.84,551471
ANTM,2016-08-05,127.74,128.57,127.11,127.86,1187316
AON,2016-08-05,110.76,110.92,110.16,110.65,808302
AOS,2016-08-05,46.995,47.4375,46.89,47.175,856532
APA,2016-08-05,49.9,50.06,48.045,49.64,5645717
APC,2016-08-05,51.42,53.05,50.23,52.77,6992495
APD,2016-08-05,149.49,150,148.72,149.21,934226
APH,2016-08-05,59.37,59.93,59.37,59.92,815941
ARE,2016-08-05,112.5,112.555,110.69,111.41,533962
ARNC,2016-08-05,31.35,31.5,31.17,31.5,4097530
ATVI,2016-08-05,42.25,42.45,40.01,40.56,20866573
AVB,2016-08-05,181.6,182.66,180.82,182.62,525357
AVGO,2016-08-05,167.95,170.2,167.23,170.12,2559378
AVY,2016-08-05,77.84,78.95,77.7,78.46,572273
AWK,2016-08-05,80.31,80.36,78.195,78.48,2435497
AXP,2016-08-05,64.54,65.71,64.35,65.52,4863805
AYI,2016-08-05,265,268.15,263.635,267.69,186859
AZO,2016-08-05,809.68,812.835,805.0201,806.29,145487
A,2016-08-05,47.1,47.54,47.1,47.49,1250805
BAC,2016-08-05,14.75,15.06,14.75,15.05,120947818
BAX,2016-08-05,48.3,48.4,48.02,48.06,2323794
BA,2016-08-05,132.21,132.44,131.01,131.73,3120136
BBT,2016-08-05,37.39,38.06,37.34,38.06,4946928
BBY,2016-08-05,33.66,34.26,33.61,34.25,4218293
BDX,2016-08-05,171.6,173.78,171.6,173.73,1189518
BEN,2016-08-05,35.82,36.47,35.74,36.43,2980296
BF.B,2016-08-05,48.61,48.99,48.485,48.75,875836
BIIB,2016-08-05,316.16,318.91,313.69,315.96,1358794
BK,2016-08-05,39.54,40.53,39.42,40.5,5482538
BLK,2016-08-05,370.28,375.26,369.01,374.75,675529
BLL,2016-08-05,39.255,39.72,38.96,39.575,6625030
BMY,2016-08-05,62,64.77,61.56,63.28,86212615
BRK.B,2016-08-05,144,145.65,143.92,145.65,3925956
BSX,2016-08-05,24.16,24.24,24.07,24.14,5602208
BWA,2016-08-05,32.83,33.56,32.72,33.26,1391731
BXP,2016-08-05,141.21,142.42,140.89,142.11,835413
CAG,2016-08-05,47,47.15,46.28,46.31,3493828
CAH,2016-08-05,84,84.74,83.69,84.36,1492755
CAT,2016-08-05,82.22,82.9582,82,82.56,3286094
CA,2016-08-05,33.95,34.09,33.91,34.05,1944699
CBG,2016-08-05,29.02,29.62,28.86,29.61,1884213
CBOE,2016-08-05,68.99,69.04,68.55,68.73,239640
CBS,2016-08-05,52.01,52.235,51.73,52.17,2536651
CB,2016-08-05,126.48,127,125.67,127,1767603
CCI,2016-08-05,97.13,97.16,95.98,96.22,1396632
CCL,2016-08-05,46.34,47.12,46.31,47.05,2566263
CDNS,2016-08-05,24.37,24.74,24.36,24.68,1283576
CELG,2016-08-05,116.77,117.9,115.36,115.53,4972905
CERN,2016-08-05,66.3,67.44,65.72,66.87,2353982
CFG,2016-08-05,22.95,23.45,22.86,23.39,7330956
CF,2016-08-05,21.28,22.155,21.05,22.09,8896551
CHD,2016-08-05,50.635,50.86,50.005,50.26,1569254
CHK,2016-08-05,5.18,5.19,4.86,4.89,50875815
CHRW,2016-08-05,68.85,69.35,68.108,69.22,751366
CHTR,2016-08-05,238.01,238.435,234.41,234.79,917076
CINF,2016-08-05,75.3,75.95,75.17,75.95,731305
CI,2016-08-05,129.07,131.4699,127.61,128.5,1504144
CLX,2016-08-05,133.8,133.97,131.79,132.22,1125442
CL,2016-08-05,74.7,74.88,74.21,74.58,2290176
CMA,2016-08-05,45.57,46.31,45.56,46.23,2429940
CMCSA,2016-08-05,33.765,33.91,33.57,33.695,13828622
CME,2016-08-05,103.75,104.6001,103.17,104.55,1240403
CMG,2016-08-05,399.45,403.64,398.27,401.13,808757
CMI,2016-08-05,123.3,125.34,123.3,125.34,1044157
CMS,2016-08-05,44.18,44.18,43.62,43.69,2924641
CNC,2016-08-05,71.72,72.09,70.76,70.95,983525
CNP,2016-08-05,23.6,23.6,22.18,22.67,12014626
COF,2016-08-05,67.1,68.345,67.1,68.1,3695909
COG,2016-08-05,24.46,24.69,24.28,24.57,3785668
COL,2016-08-05,85.17,85.64,84.93,85.37,763446
COO,2016-08-05,182.49,183.86,181.275,182.87,156496
COP,2016-08-05,40.29,40.64,39.92,40.6,8736148
COST,2016-08-05,166.86,168.33,166.08,167.7,1526578
COTY,2016-08-05,27.32,27.73,27.32,27.64,968197
CPB,2016-08-05,61.32,61.56,61.12,61.32,1480002
CRM,2016-08-05,80.87,81.33,80.66,81.33,3033522
CSCO,2016-08-05,30.9,31.07,30.69,31.04,18873294
CSRA,2016-08-05,25.89,26.48,25.88,26.24,1817363
CSX,2016-08-05,28.29,28.7196,28.12,28.63,4882857
CTAS,2016-08-05,106.97,108.41,106.34,106.89,594268
CTL,2016-08-05,30.25,30.29,29.81,29.88,4790409
CTSH,2016-08-05,58.09,60.47,56.85,59.71,8794082
CTXS,2016-08-05,84.36,85.22,84.25,85,1038574
CVS,2016-08-05,97.38,97.91,96.92,97.37,3797663
CVX,2016-08-05,100.99,101.07,99.72,100.51,6710481
CXO,2016-08-05,126.52,129.21,125.54,128.92,1259548
C,2016-08-05,44.63,45.73,44.51,45.72,28566792
DAL,2016-08-05,36.98,37.73,36.86,37.67,8097455
DE,2016-08-05,78.07,78.83,77.71,78.34,2460102
DFS,2016-08-05,57.03,57.935,56.84,57.79,2138970
DGX,2016-08-05,86.06,86.3875,85.61,85.68,874464
DG,2016-08-05,93.41,94.62,93.28,94.37,1551077
DHI,2016-08-05,32.24,32.46,32.055,32.3,3550131
DHR,2016-08-05,81.26,81.62,81.14,81.5,2056144
DISCA,2016-08-05,26.53,26.575,26.23,26.33,2542910
DISCK,2016-08-05,25.66,25.68,25.3,25.33,1553161
DISH,2016-08-05,52.03,52.65,51.42,51.42,2584326
DIS,2016-08-05,95.4,96,95.35,95.83,6528537
DLR,2016-08-05,103.18,103.18,100.233,100.95,1347194
DLTR,2016-08-05,96.41,97.3802,96.16,97.02,1187353
DOV,2016-08-05,71.38,72.5,71.25,72.5,860802
DPS,2016-08-05,97.51,98.24,96.43,96.78,1130100
DRE,2016-08-05,28.23,28.32,27.92,27.99,1828127
DRI,2016-08-05,61.29,62.53,61.195,62.42,1938264
DTE,2016-08-05,96.68,96.72,94.905,95.1,1101610
DUK,2016-08-05,85,85,84.05,84.23,3540224
DVA,2016-08-05,76.25,76.97,76.185,76.96,869666
DVN,2016-08-05,38.67,39.68,38.06,39.51,6639501
D,2016-08-05,76.3,76.3,75.24,75.37,2437625
EA,2016-08-05,78.94,79.99,78.43,79.84,4293955
EBAY,2016-08-05,31.15,31.45,31.13,31.39,7795952
ECL,2016-08-05,122.5,122.79,121.64,122.72,823381
ED,2016-08-05,78.45,78.64,77.655,77.75,1965606
EFX,2016-08-05,131.77,134.41,131.67,132.84,579618
EIX,2016-08-05,75.7,75.95,74.89,74.99,1233638
EL,2016-08-05,93.67,94.19,92.49,93.58,1760300
EMN,2016-08-05,65.13,65.6,65.01,65.37,1066061
EMR,2016-08-05,53.37,53.835,53.27,53.79,3000845
EOG,2016-08-05,87.23,90.77,86.75,90.16,8928252
EQIX,2016-08-05,371.95,373.725,365.24,365.5,661899
EQR,2016-08-05,66.57,67.23,66.11,67.23,2018100
EQT,2016-08-05,70.65,71.02,69.36,69.93,1671802
ESRX,2016-08-05,76.11,76.77,75.73,76.38,2620471
ESS,2016-08-05,229.81,231.01,228.35,230.61,200190
ES,2016-08-05,57.24,57.66,56.46,56.74,2158187
ETFC,2016-08-05,25.5,26,25.425,25.93,2399592
ETN,2016-08-05,64.78,65.71,64.615,65.46,2300665
ETR,2016-08-05,79.87,80.04,79.27,79.59,1272518
EW,2016-08-05,113.03,113.7,112.62,113.23,882955
EXC,2016-08-05,36.3,36.4,36.03,36.14,5256291
EXPD,2016-08-05,50.8,51.2,50.45,51.16,1240292
EXPE,2016-08-05,114.39,115.5,113.12,113.23,2141072
EXR,2016-08-05,82.25,83.9,81.3,82.48,1479325
FAST,2016-08-05,42.51,42.9,42.41,42.87,1877418
FBHS,2016-08-05,63.81,64.02,63.02,63.75,1469562
FB,2016-08-05,124.98,125.835,124.6184,125.15,20184035
FCX,2016-08-05,12.32,12.37,11.88,12.23,36713630
FDX,2016-08-05,160.62,162.96,160.22,162.91,1044881
FE,2016-08-05,32.91,32.95,32.37,32.43,2764660
FFIV,2016-08-05,123.67,125.77,122.97,125.65,569916
FISV,2016-08-05,105.93,106.2992,105.11,105.19,1294269
FIS,2016-08-05,78.59,79.37,78.48,79.23,1030778
FITB,2016-08-05,19.1,19.57,18.93,19.57,8247415
FLIR,2016-08-05,31.82,31.96,31.72,31.8,772165
FLR,2016-08-05,50.49,52.035,50.089,51.94,2665561
FLS,2016-08-05,46.67,46.99,46.43,46.89,709717
FL,2016-08-05,58.74,59.01,58.3,58.79,1924334
FMC,2016-08-05,48.79,48.88,48.2,48.25,930563
FOXA,2016-08-05,25.71,25.91,25.6,25.64,13454562
FOX,2016-08-05,26.43,26.6,26.28,26.44,3239011
FRT,2016-08-05,166.8,167.115,163.51,164.43,469014
FTI,2016-08-05,25.03,25.82,25.03,25.75,2589154
FTV,2016-08-05,50.26,50.98,50.26,50.58,2665875
F,2016-08-05,12.16,12.26,12.16,12.19,31219542
GD,2016-08-05,147.57,149.01,147.45,148.89,1138379
GE,2016-08-05,31.27,31.45,31.22,31.28,21577288
GGP,2016-08-05,31.03,31.13,30.82,31.06,1797804
GILD,2016-08-05,80.2,80.66,79.86,80.41,10692338
GIS,2016-08-05,70.5,70.8,70.2959,70.55,2539154
GLW,2016-08-05,22.45,22.725,22.44,22.64,10726075
GM,2016-08-05,30.51,30.89,30.5,30.8,13135880
GOOGL,2016-08-05,800.11,807.22,797.81,806.93,1807271
GOOG,2016-08-05,773.78,783.04,772.34,782.22,1801205
GPC,2016-08-05,101.22,101.99,101.095,101.7,419832
GPN,2016-08-05,73.86,75.12,73.705,74.54,1411243
GPS,2016-08-05,25.3,25.82,25.24,25.64,4820593
GRMN,2016-08-05,54.91,55.26,54.53,54.92,1434363
GS,2016-08-05,159.75,162.13,159.2,162.09,2676100
GT,2016-08-05,28.34,28.724,28.2,28.23,1820968
GWW,2016-08-05,219.74,221.385,219.08,221.01,506813
HAL,2016-08-05,43.11,43.88,42.89,43.71,6442744
HAS,2016-08-05,80.99,82.06,80.76,81.89,1098565
HBAN,2016-08-05,9.44,9.75,9.38,9.75,6341356
HBI,2016-08-05,25.48,25.66,25.105,25.42,3697154
HCA,2016-08-05,75.6,75.93,75.26,75.84,2955255
HCN,2016-08-05,76.95,77.37,76.16,76.38,1508482
HCP,2016-08-05,38.5,38.69,38.3,38.41,1855528
HD,2016-08-05,137,137.74,136.6,136.91,3022121
HES,2016-08-05,54,54.76,53.58,54.64,3479569
HIG,2016-08-05,40.53,40.83,40.41,40.65,3008862
HII,2016-08-05,172.45,173.38,169.77,169.98,411744
HOG,2016-08-05,53.23,54.33,53.04,53.49,1878629
HOLX,2016-08-05,38.93,38.99,38.77,38.97,1498280
HON,2016-08-05,116.3,116.896,115.9,116.37,2937720
HPE,2016-08-05,21.84,22.2,21.77,21.91,9491096
HPQ,2016-08-05,14.24,14.36,14.19,14.28,10185616
HP,2016-08-05,62.43,63.49,62.105,63.22,1206495
HRB,2016-08-05,23.89,24.12,23.75,23.8,1803538
HRL,2016-08-05,36.35,36.53,36.12,36.41,1743518
HRS,2016-08-05,88.4,89.31,88.23,88.74,694932
HSIC,2016-08-05,82.265,83.59,81.79,83.48,3188374
HST,2016-08-05,17.5,17.93,17.41,17.84,6868327
HSY,2016-08-05,110.83,111.87,110.51,111.65,835977
HUM,2016-08-05,174.34,181.71,173.67,178.96,2188455
IBM,2016-08-05,162,163.51,161.57,163.51,3812370
ICE,2016-08-05,56.014,56.048,55.256,55.614,3286680
IDXX,2016-08-05,108.57,109.492,108.11,109.05,421544
IFF,2016-08-05,136.04,136.16,132.64,134.01,637169
ILMN,2016-08-05,166.39,167.97,165.65,166.53,642786
INCY,2016-08-05,90.83,92.74,90.32,90.84,701836
INFO,2016-08-05,35,35.22,34.55,35.1,1204826
INTC,2016-08-05,34.8,35.13,34.7,34.98,20046211
INTU,2016-08-05,110.05,111.91,110.05,111.49,900698
IPG,2016-08-05,22.87,23.25,22.83,23.11,3245594
IP,2016-08-05,46.11,46.47,45.89,45.98,1748858
IQV,2016-08-05,77.77,78.31,77.49,77.78,606106
IRM,2016-08-05,38.07,38.16,37.13,37.78,3741797
IR,2016-08-05,67.97,68.49,67.965,68.35,1624972
ISRG,2016-08-05,231.5131,231.9881,230.2231,231.1098,491055
ITW,2016-08-05,116.09,116.87,115.8,116.84,1077238
IT,2016-08-05,95.62,97.34,94.9,94.95,582428
IVZ,2016-08-05,29.36,29.88,29.31,29.55,4625635
JBHT,2016-08-05,81.74,82.49,81.375,82.03,619964
JCI,2016-08-05,46.9843,47.5078,46.9633,47.4555,1371675
JEC,2016-08-05,53.26,53.94,53.25,53.76,1176334
JNJ,2016-08-05,124.38,124.38,123.76,124.24,5146935
JNPR,2016-08-05,22.6,23.145,22.56,23.05,3103579
JPM,2016-08-05,65.14,66.37,65.07,66.3,20752730
JWN,2016-08-05,42.37,44.08,42.225,43.55,3112485
KEY,2016-08-05,11.91,12.27,11.885,12.26,23633784
KHC,2016-08-05,89.85,90.49,88.5,88.79,5106387
KIM,2016-08-05,31.29,31.34,31.03,31.15,1603765
KLAC,2016-08-05,76.94,77.63,76.8,77.63,431291
KMB,2016-08-05,130.24,130.67,128.85,129.4,1560180
KMI,2016-08-05,20.2,20.45,20.13,20.36,9250798
KMX,2016-08-05,58.18,59.59,58.16,58.85,3296179
KORS,2016-08-05,49.89,50.73,49.81,50.41,2644986
KO,2016-08-05,43.65,43.75,43.41,43.48,10398203
KR,2016-08-05,32.65,32.91,32.42,32.62,10343217
KSS,2016-08-05,39.19,39.63,38.93,39.3,2504757
KSU,2016-08-05,96.86,98.93,96.75,98.51,1028795
K,2016-08-05,82.84,83.6,82.37,82.71,2490263
LB,2016-08-05,73.29,74.69,72.86,74.62,2046605
LEG,2016-08-05,53.04,53.24,51.83,52.02,1242713
LEN,2016-08-05,45.2255,45.9902,45.2255,45.8823,2534293
LH,2016-08-05,140.49,141.32,140.195,140.76,774641
LKQ,2016-08-05,34.83,35.29,34.75,35.19,1512664
LLL,2016-08-05,150.93,152.16,150.66,151,310550
LLY,2016-08-05,82.42,82.52,81.04,81.56,5886901
LMT,2016-08-05,259.14,260.29,257.63,260.29,4418108
LNC,2016-08-05,43.84,45.87,43.54,45.51,3391968
LNT,2016-08-05,40.05,40.13,39.34,39.39,1249354
LOW,2016-08-05,81.43,82.16,81.43,81.72,3706032
LRCX,2016-08-05,92,93.3,91.75,93.25,1507613
LUK,2016-08-05,18.9,19.055,18.81,18.86,2482177
LUV,2016-08-05,36.8,37.87,36.77,37.85,9160389
LYB,2016-08-05,74.64,75.36,74.34,74.5,2988932
L,2016-08-05,40.68,41.15,40.63,41.15,584236
MAA,2016-08-05,102.91,103.21,102.54,103.2,290405
MAC,2016-08-05,86.02,86.59,85.74,86.21,631886
MAR,2016-08-05,72.69,73.14,72.31,72.71,1846302
MAS,2016-08-05,36.51,36.75,36.39,36.67,2050239
MAT,2016-08-05,33.18,33.97,32.62,33.95,4219585
MA,2016-08-05,96.29,96.94,96.09,96.88,2632181
MCD,2016-08-05,118.78,119.45,118.6,119.21,3883771
MCHP,2016-08-05,55.97,56.57,55.84,56.56,2003162
MCK,2016-08-05,195.06,196.63,194.52,194.66,1029238
MCO,2016-08-05,104.51,105.13,104.41,105.05,989389
MDLZ,2016-08-05,42.76,43.61,42.62,43.27,8540994
MDT,2016-08-05,86.83,87.14,86.74,87.09,3031406
MET,2016-08-05,40.21,41.36,40.19,41.14,14322257
MGM,2016-08-05,24.37,24.59,24.21,24.45,7309691
MHK,2016-08-05,211.11,214.05,210.375,214.02,1202165
MKC,2016-08-05,100.84,101.25,100.01,100.32,426879
MLM,2016-08-05,198.94,199.27,197.2,198.31,269724
MMC,2016-08-05,66.8,66.84,66.49,66.63,1816822
MMM,2016-08-05,178.25,179.0099,177.37,178.57,1799474
MNST,2016-08-05,54.1666,55.4999,53.9299,54.1733,7400193
MON,2016-08-05,106.48,107.48,106.48,106.93,2195770
MOS,2016-08-05,26.65,27.685,26.51,27.27,6205807
MO,2016-08-05,66.64,66.89,66.26,66.53,4695193
MPC,2016-08-05,40.8,42.19,40.61,41.91,5781199
MRK,2016-08-05,62.51,64,60.74,63.86,72875999
MRO,2016-08-05,13.47,13.94,13.3,13.87,16909737
MSFT,2016-08-05,57.65,58.21,57.45,57.96,29335221
MSI,2016-08-05,70.37,73.64,69.81,73.5,2784572
MS,2016-08-05,28.6,29.18,28.59,29.01,11881867
MTB,2016-08-05,115.26,117.4,114.8,117.2,1210396
MTD,2016-08-05,397.06,399.58,395.16,398.93,195399
MU,2016-08-05,14.22,14.78,14.2,14.52,29098372
MYL,2016-08-05,48.98,49.11,48.3,48.46,4747340
M,2016-08-05,33.97,34.351,33.74,34.11,5181782
NAVI,2016-08-05,14.37,14.59,14.34,14.53,3775468
NBL,2016-08-05,33.14,33.5,32.71,33.35,5797965
NCLH,2016-08-05,41.95,43.14,41.69,43.1,1837222
NDAQ,2016-08-05,71.58,71.69,71.12,71.18,816462
NEE,2016-08-05,126.775,127.16,125.31,125.99,1768162
NEM,2016-08-05,43.79,44.49,43.59,44.43,7108746
NFLX,2016-08-05,93.77,97.74,93.56,97.03,18364801
NFX,2016-08-05,45.38,45.74,44.34,45.28,3671211
NI,2016-08-05,25.37,25.37,24.81,24.85,4531967
NKE,2016-08-05,55.32,56.06,55.17,55.85,7512502
NLSN,2016-08-05,53.16,53.24,52.74,52.91,1943455
NOC,2016-08-05,218.64,219.47,218.17,218.95,603044
NOV,2016-08-05,32.62,33.51,32.46,33.35,4565909
NRG,2016-08-05,13.64,13.925,13.6,13.62,3833268
NSC,2016-08-05,88.16,89.38,87.61,88.88,1466888
NTAP,2016-08-05,26.57,27.13,26.47,27.12,1774539
NTRS,2016-08-05,67.52,69.16,67.16,69.14,838291
NUE,2016-08-05,53.34,53.57,53.14,53.55,1193951
NVDA,2016-08-05,57.89,58.23,57.61,58.2,9289735
NWL,2016-08-05,53.43,53.99,53.31,53.75,3260855
NWSA,2016-08-05,12.79,13.01,12.76,12.83,2291925
NWS,2016-08-05,13.33,13.49,13.23,13.28,652436
OKE,2016-08-05,44.78,45.17,44.27,44.91,1703219
OMC,2016-08-05,81.88,82.49,81.74,82.44,790800
ORCL,2016-08-05,41.07,41.22,40.96,41.13,9615322
ORLY,2016-08-05,289.07,291.1799,288.4039,290.48,653972
OXY,2016-08-05,74.2,74.2,73.06,73.68,3842620
O,2016-08-05,69.54,69.54,68.25,68.56,1394176
PAYX,2016-08-05,59.02,59.42,58.85,59.36,1316611
PBCT,2016-08-05,15.18,15.49,15.05,15.48,3238457
PCAR,2016-08-05,57.56,58.08,57.52,57.96,1689268
PCG,2016-08-05,64.4,64.49,63.71,63.9,2954026
PCLN,2016-08-05,1435,1435,1406.99,1414.22,1456551
PDCO,2016-08-05,47.59,48.1,47.25,48.09,1252621
PEG,2016-08-05,44.48,44.53,43.87,43.96,3869541
PEP,2016-08-05,108.74,109.356,108.37,108.66,3189398
PFE,2016-08-05,35.36,35.53,35.22,35.44,27196405
PFG,2016-08-05,46.43,47.19,46.36,47.18,1534669
PGR,2016-08-05,33.75,34.12,33.66,34.12,2686177
PG,2016-08-05,86.08,86.44,85.53,85.78,6729690
PHM,2016-08-05,21.11,21.6,21.11,21.54,7951389
PH,2016-08-05,119.75,121.17,119.55,121.11,1964622
PKG,2016-08-05,74.84,75.59,74.57,74.63,535145
PKI,2016-08-05,55.66,56.59,54.73,54.85,1109514
PLD,2016-08-05,54.04,54.3,53.67,54.12,1985892
PM,2016-08-05,99,99.49,98.64,98.93,5777743
PNC,2016-08-05,84.72,86.48,84.64,86.44,3227182
PNR,2016-08-05,62.73,64.56,62.7,64.56,1786188
PNW,2016-08-05,77.98,77.99,77,77.17,790602
PPG,2016-08-05,104.61,104.985,104.35,104.44,1063659
PPL,2016-08-05,36.8,36.93,36.55,36.76,4534768
PRGO,2016-08-05,92.34,93.15,91.675,93.15,719366
PRU,2016-08-05,73.93,76.21,73.93,76.03,3533767
PSA,2016-08-05,230.79,234.61,229.11,232.76,964576
PSX,2016-08-05,77.71,78.605,77.5,78.28,1619100
PVH,2016-08-05,97.35,99.18,96.58,98.63,817506
PWR,2016-08-05,23.6,24.92,23.6,24.85,3935193
PXD,2016-08-05,163,168.85,161.89,168.09,2687370
PX,2016-08-05,117.23,117.39,116.57,116.71,846485
PYPL,2016-08-05,37.55,38.15,37.55,38.1,7670438
QCOM,2016-08-05,61.52,62.105,61.265,62,8320708
QRVO,2016-08-05,53.79,55.27,53.328,55.05,2741894
RCL,2016-08-05,73.65,74.73,73.36,74.48,2738066
REGN,2016-08-05,430.35,433.4,422,423,1111549
REG,2016-08-05,83.29,83.34,82.51,82.81,429998
RE,2016-08-05,190.85,190.96,189.07,190.9,183763
RF,2016-08-05,9.22,9.45,9.2,9.39,16707649
RHI,2016-08-05,37.04,37.605,36.96,37.33,1990842
RHT,2016-08-05,74.93,75.84,74.77,75.83,843289
RJF,2016-08-05,55.07,55.83,54.71,55.7,606295
RL,2016-08-05,95.02,96.54,94.04,96.05,728168
RMD,2016-08-05,69.45,69.97,69.41,69.85,935828
ROK,2016-08-05,115.26,117.15,115.26,117.14,526093
ROP,2016-08-05,170.25,171.065,169.64,170.71,338917
ROST,2016-08-05,61.73,62.14,61.4901,61.85,2157445
RRC,2016-08-05,40.17,40.29,39.32,40.01,2302620
RSG,2016-08-05,51.04,51.2,50.88,51.11,1252026
RTN,2016-08-05,141,141.38,140.04,140.76,1721452
SBAC,2016-08-05,114.04,114.53,113.44,113.86,413281
SBUX,2016-08-05,55.8,56.12,55.52,55.9,9206197
SCG,2016-08-05,74.16,74.16,72.81,72.94,778714
SCHW,2016-08-05,29,29.94,29,29.93,13442691
SEE,2016-08-05,46.88,47.2322,46.57,46.76,1646413
SHW,2016-08-05,300.87,301.32,298.49,300.38,472959
SIG,2016-08-05,86.65,87.91,86.395,87,957095
SJM,2016-08-05,156.64,157.309,154.4,155.23,962322
SLB,2016-08-05,80.62,81.42,80.02,81.2,6838614
SLG,2016-08-05,117.59,117.94,117.1,117.56,417656
SNA,2016-08-05,153.94,156.49,153.761,156.4,483314
SNI,2016-08-05,66.79,67.805,65.82,66.15,1078195
SNPS,2016-08-05,55,55.17,54.69,55.16,757902
SO,2016-08-05,53,53.11,52.485,52.64,5165106
SPGI,2016-08-05,120.8,121.47,120.41,120.9,908087
SPG,2016-08-05,220.12,220.99,218.47,219.71,1378745
SRCL,2016-08-05,88.4,90.45,88.19,89.94,1650535
SRE,2016-08-05,110.11,110.11,106.76,107.04,1357095
STI,2016-08-05,42.45,43.13,42.38,42.9,4873294
STT,2016-08-05,66.44,68.025,66.44,67.95,2153382
STX,2016-08-05,31.48,32.48,31.48,32.13,5094903
STZ,2016-08-05,163.65,164.99,162.86,163.09,874428
SWKS,2016-08-05,65.59,66.57,65.14,66.55,2178465
SWK,2016-08-05,122.81,123.5,122.54,123.45,864098
SYF,2016-08-05,28.29,28.43,28.145,28.22,5337635
SYK,2016-08-05,115.04,115.33,114.305,114.9,988018
SYMC,2016-08-05,22.05,22.58,21.8,21.885,28066521
SYY,2016-08-05,51.46,51.8,51.14,51.25,3123277
TAP,2016-08-05,99.9,100.64,98.8,99.07,1394690
TDG,2016-08-05,278.35,280.75,278.1,280.61,303988
TEL,2016-08-05,58.49,59.05,58.33,58.98,1693420
TGT,2016-08-05,74.51,75.11,74.34,74.94,3056570
TIF,2016-08-05,61.96,62.9725,61.93,62.75,1260400
TJX,2016-08-05,81.61,82.07,81.37,81.98,2616564
TMK,2016-08-05,61.94,62.26,61.72,62.11,724344
TMO,2016-08-05,157.32,157.81,156.82,157.51,935576
TPR,2016-08-05,42,42.18,41.61,42.03,4269743
TRIP,2016-08-05,63.04,63.6,60.73,60.81,5439567
TROW,2016-08-05,69.74,70.09,69.47,69.84,1614392
TRV,2016-08-05,118.41,118.76,117.96,118.58,1236042
TSCO,2016-08-05,86.55,87.57,86.5,87.07,1253516
TSN,2016-08-05,73.65,73.82,72.89,73.64,2948578
TSS,2016-08-05,49.19,49.79,49.11,49.32,1585406
TWX,2016-08-05,78.31,79.295,77.98,79.11,3654987
TXN,2016-08-05,70,70.21,69.71,70.15,4547408
TXT,2016-08-05,38.7,39.03,38.51,39.01,854835
T,2016-08-05,43.16,43.22,42.77,43.16,19623229
UAA,2016-08-05,39.31,40.26,39.125,40.03,3711752
UAL,2016-08-05,46.25,48.475,46.24,48.41,5994981
UA,2016-08-05,35.3,36.395,35.3,36.17,646783
UDR,2016-08-05,36.82,37.07,36.64,36.88,1175166
UHS,2016-08-05,128.08,128.51,126.85,127.25,562230
ULTA,2016-08-05,261.34,262.7772,260.71,262.35,414804
UNH,2016-08-05,143.33,143.5399,142.4,142.99,2000143
UNM,2016-08-05,33.36,34.21,33.34,34.18,1382782
UNP,2016-08-05,93.17,94.65,92.62,93.85,3146705
UPS,2016-08-05,108.07,108.91,107.94,108.79,2412991
URI,2016-08-05,77.52,79.785,77.23,79.45,1804054
USB,2016-08-05,42.63,42.97,42.37,42.97,7568899
UTX,2016-08-05,106.85,107.74,106.68,107.74,2676078
VAR,2016-08-05,95.08,95.33,94.81,95.25,665826
VFC,2016-08-05,61.37,62.285,61.37,62.16,2119243
VIAB,2016-08-05,43.52,44.02,42.83,43.68,3530219
VLO,2016-08-05,53.27,54.17,53.04,53.5,8010346
VMC,2016-08-05,118.08,119.42,117.994,118.98,953954
VNO,2016-08-05,104.13,105.31,103.945,104.85,670984
VRSK,2016-08-05,81.27,82.63,81.19,82.17,875503
VRSN,2016-08-05,84.36,85.365,84.13,84.72,603724
VRTX,2016-08-05,100.46,102.94,99.77,102.43,1113873
VTR,2016-08-05,73.89,73.89,72.635,72.73,2245739
VZ,2016-08-05,53.94,53.99,53.33,53.64,13460135
V,2016-08-05,79.73,80.24,79.66,80.14,6662509
WAT,2016-08-05,158.47,158.54,156.7,157.25,382779
WBA,2016-08-05,80.25,81.29,79.92,80.53,3769596
WDC,2016-08-05,44.33,45.585,44.33,45.42,4253828
WEC,2016-08-05,63.66,63.7,62.43,62.58,1836827
WFC,2016-08-05,48.39,48.7,48.13,48.68,19064723
WHR,2016-08-05,190,191.515,187.99,189.56,633888
WLTW,2016-08-05,121.73,123.08,118.26,119.92,1865213
WMB,2016-08-05,25.26,25.85,24.62,25.63,14012406
WMT,2016-08-05,73.46,73.95,73.46,73.76,5415442
WM,2016-08-05,66.05,66.29,65.85,65.97,1952104
WRK,2016-08-05,44.12,44.59,43.82,44.08,1825948
WU,2016-08-05,20.76,21.07,20.74,21,3134636
WYNN,2016-08-05,98.93,99.31,97.35,97.51,1808059
WYN,2016-08-05,69.32,69.721,69.18,69.4,852977
WY,2016-08-05,32.5,33.17,32.1313,32.88,4317423
XEC,2016-08-05,123.21,127.79,123.21,126.69,1037388
XEL,2016-08-05,43.21,43.22,42.5625,42.67,3237964
XLNX,2016-08-05,51.59,51.77,51.53,51.77,1491436
XL,2016-08-05,34.31,34.31,33.73,33.87,1975288
XOM,2016-08-05,87.73,87.83,87.15,87.56,9617289
XRAY,2016-08-05,64.08,64.54,61.96,61.99,1886124
XRX,2016-08-05,39.6,40.08,39.52,40,1027227
XYL,2016-08-05,47.04,47.35,46.97,47.35,619688
YUM,2016-08-05,88.81,89.27,88.6,88.74,1738974
ZBH,2016-08-05,131.23,131.59,130.69,131.4,758127
ZION,2016-08-05,28.05,28.95,27.98,28.89,3665062
ZTS,2016-08-05,51.74,51.74,51.02,51.09,4222031
AAL,2016-08-08,34.22,34.88,34.12,34.35,7142394
AAPL,2016-08-08,107.52,108.37,107.16,108.37,28037220
AAP,2016-08-08,170.49,171.31,168.75,168.88,1111884
ABBV,2016-08-08,66.38,66.67,65.75,66.34,5309293
ABC,2016-08-08,89.71,89.71,88.47,88.67,1596276
ABT,2016-08-08,45.06,45.41,44.88,45.02,7657947
ACN,2016-08-08,114.6,114.75,113.49,113.68,1481921
ADBE,2016-08-08,98.86,98.95,98.3,98.49,1107226
ADI,2016-08-08,63.83,63.94,63.29,63.44,1839219
ADM,2016-08-08,44.57,45.045,44.43,44.52,2234423
ADP,2016-08-08,89.59,89.88,89.185,89.44,1831005
ADSK,2016-08-08,59.46,59.88,59.26,59.37,1297562
ADS,2016-08-08,222.79,224.525,221.8401,222.91,460807
AEE,2016-08-08,51.1,51.51,50.865,50.94,1279681
AEP,2016-08-08,67.44,67.84,67.005,67.15,1876469
AES,2016-08-08,12.28,12.32,12.14,12.18,3218185
AET,2016-08-08,119.3,119.3,117.93,118.32,2096372
AFL,2016-08-08,73.22,73.34,72.93,73.08,1269612
AGN,2016-08-08,249.25,251.17,242.24,248.31,6691438
AIG,2016-08-08,59.43,59.81,59.28,59.39,5383258
AIV,2016-08-08,45.38,46.08,45.2,45.88,1214980
AIZ,2016-08-08,84.86,85.25,84.38,84.76,312270
AJG,2016-08-08,49.31,49.67,49.21,49.41,774821
AKAM,2016-08-08,50.78,50.94,50.05,50.21,1405299
ALB,2016-08-08,82.33,82.66,81.54,82.17,1495493
ALGN,2016-08-08,92.21,92.4,91.47,91.8,780140
ALK,2016-08-08,66.1,66.36,65.53,65.86,941010
ALLE,2016-08-08,71.36,71.56,70.67,70.98,672831
ALL,2016-08-08,68.84,69.18,68.71,69.17,2194491
ALXN,2016-08-08,137.14,138.05,135.69,136.08,1171458
AMAT,2016-08-08,26.85,26.92,26.72,26.83,5746138
AMD,2016-08-08,6.7,6.85,6.65,6.68,21462238
AME,2016-08-08,46.34,47.31,46.15,47.08,4760694
AMGN,2016-08-08,173.31,174.16,171.83,172.34,2706525
AMG,2016-08-08,147,148.37,144.58,144.82,298578
AMP,2016-08-08,96.54,97.49,96.18,96.81,568417
AMT,2016-08-08,116.54,116.8,115.575,115.73,1549011
AMZN,2016-08-08,766.81,767,761.015,766.56,1986272
ANDV,2016-08-08,75.45,77.85,75.15,77.47,3025245
ANSS,2016-08-08,94.97,95.15,94.41,94.81,384431
ANTM,2016-08-08,127.66,128.35,127.08,127.74,1555785
AON,2016-08-08,110.5,110.8326,110.16,110.43,923183
AOS,2016-08-08,47.17,47.275,46.58,46.895,895966
APA,2016-08-08,50.15,51.745,50.07,50.67,4476904
APC,2016-08-08,53.33,54.25,53.03,53.05,4532868
APD,2016-08-08,149.7,149.7,148.35,148.76,628744
APH,2016-08-08,59.86,60.09,59.74,59.9,632402
ARE,2016-08-08,111.3,112.99,111,112.14,555682
ARNC,2016-08-08,31.5,31.8,31.23,31.35,3167128
ATVI,2016-08-08,40.73,40.91,40.45,40.61,8080238
AVB,2016-08-08,183,185.885,182.21,185.83,778114
AVGO,2016-08-08,170,171.23,167.855,168.35,1908431
AVY,2016-08-08,78.33,78.98,78.05,78.72,698267
AWK,2016-08-08,78.42,79.13,77.535,77.65,1857680
AXP,2016-08-08,65.83,66.25,65.605,65.83,3253729
AYI,2016-08-08,268.75,270.69,267.25,269.36,172809
AZO,2016-08-08,808.32,808.88,800.04,801.26,114981
A,2016-08-08,47.57,47.67,47.14,47.23,1311724
BAC,2016-08-08,15.08,15.17,14.92,15.13,71960279
BAX,2016-08-08,48.08,48.31,47.93,47.98,2609589
BA,2016-08-08,132.14,132.95,131.75,132.19,2443769
BBT,2016-08-08,38.1,38.32,37.92,38,3009801
BBY,2016-08-08,34.35,34.59,34.11,34.14,3387573
BDX,2016-08-08,173.73,173.85,172.76,173.52,751750
BEN,2016-08-08,36.52,36.9201,36.36,36.43,3031531
BF.B,2016-08-08,48.885,48.9525,48.285,48.54,675758
BIIB,2016-08-08,316.02,316.35,309.16,313.65,2136783
BK,2016-08-08,40.5,40.835,40.47,40.59,3028074
BLK,2016-08-08,374.54,375.9488,370.93,371.69,550600
BLL,2016-08-08,39.565,40.225,39.355,40.1,6702040
BMY,2016-08-08,63.5,63.6514,60,60.3,60132826
BRK.B,2016-08-08,145.29,145.65,144.23,145.56,3516292
BSX,2016-08-08,24.16,24.18,23.82,23.88,6959412
BWA,2016-08-08,33.38,33.91,33.255,33.43,1259686
BXP,2016-08-08,142,142.97,141.37,142.8,640754
CAG,2016-08-08,46.43,46.84,46.34,46.65,2257493
CAH,2016-08-08,84.64,84.7,83.61,83.78,1214596
CAT,2016-08-08,83,83.79,82.8,83.44,3544827
CA,2016-08-08,34.09,34.19,33.825,33.87,1607190
CBG,2016-08-08,29.75,30.14,29.62,29.68,1626616
CBOE,2016-08-08,68.84,68.86,68.35,68.59,193121
CBS,2016-08-08,52.31,52.33,51.79,52.01,3679654
CB,2016-08-08,127.24,127.48,126.67,127.09,1532614
CCI,2016-08-08,96.23,96.6,95.75,95.9,912343
CCL,2016-08-08,46.82,47.11,46.41,46.48,2822964
CDNS,2016-08-08,24.7,24.8,24.62,24.69,1125420
CELG,2016-08-08,115.49,115.53,112.75,113.63,5853745
CERN,2016-08-08,66.85,67.48,66.53,67.33,1883893
CFG,2016-08-08,23.49,23.69,23.38,23.45,5396536
CF,2016-08-08,22.24,23.28,22.16,23.19,6405801
CHD,2016-08-08,50.225,50.26,49.79,50.035,1590888
CHK,2016-08-08,4.95,5.15,4.9,5.01,41031615
CHRW,2016-08-08,69.51,69.84,69.04,69.25,1299850
CHTR,2016-08-08,234.55,239.37,233,236.82,1998791
CINF,2016-08-08,76.24,76.28,75.71,76.01,418767
CI,2016-08-08,128.14,129.02,126.73,128.39,993596
CLX,2016-08-08,132.22,132.45,131.22,132.16,618535
CL,2016-08-08,74.48,74.51,73.94,74.43,2223383
CMA,2016-08-08,46.39,46.61,45.9,46.02,1406602
CMCSA,2016-08-08,33.55,33.6,33.375,33.535,14609540
CME,2016-08-08,104.55,104.58,103.74,104.18,1113928
CMG,2016-08-08,402.48,404.2558,400.7,401.4,547058
CMI,2016-08-08,125.98,126.7,125.79,126.41,1294369
CMS,2016-08-08,43.74,43.98,43.44,43.55,1683442
CNC,2016-08-08,71.01,71.01,70.12,70.29,1049102
CNP,2016-08-08,22.6,22.86,22.51,22.71,17377832
COF,2016-08-08,68.23,68.825,67.95,68.17,1749751
COG,2016-08-08,24.74,25.59,24.71,25,5038717
COL,2016-08-08,85.58,85.58,84.62,84.73,893277
COO,2016-08-08,182.42,182.715,180.78,181.29,117219
COP,2016-08-08,40.98,41.8,40.91,41.56,9679509
COST,2016-08-08,167.25,167.55,166.47,167.4,1294445
COTY,2016-08-08,27.65,28.58,27.61,28.01,1084865
CPB,2016-08-08,61.18,61.4899,60.831,61.35,1019357
CRM,2016-08-08,81.38,81.52,81.035,81.17,2682559
CSCO,2016-08-08,31,31.19,30.86,31.01,19019941
CSRA,2016-08-08,26.3,26.49,25.7,25.84,1797062
CSX,2016-08-08,28.54,28.88,28.45,28.48,4825891
CTAS,2016-08-08,107,107,106.18,106.55,432769
CTL,2016-08-08,30.01,30.35,30.01,30.28,3636745
CTSH,2016-08-08,59.64,59.71,58.235,58.31,5272065
CTXS,2016-08-08,85.22,85.7,84.76,84.95,1436912
CVS,2016-08-08,97.37,97.62,96.85,97.18,3603400
CVX,2016-08-08,100.99,101.68,100.72,101.2,5447467
CXO,2016-08-08,130.22,132.33,129.5,129.88,1121267
C,2016-08-08,45.83,46.16,45.48,45.96,16861616
DAL,2016-08-08,37.46,38.24,37.36,37.44,10029115
DE,2016-08-08,78.55,78.99,78.41,78.92,2698589
DFS,2016-08-08,57.83,58.17,57.71,57.96,2909906
DGX,2016-08-08,85.73,85.83,84.8,84.93,1042818
DG,2016-08-08,94.32,94.32,92.78,92.99,1311066
DHI,2016-08-08,32.37,32.52,32.03,32.11,2633149
DHR,2016-08-08,81.66,81.7,81.2,81.28,1634579
DISCA,2016-08-08,26.49,26.56,25.99,26.2,3114825
DISCK,2016-08-08,25.35,25.55,24.96,25.11,1559425
DISH,2016-08-08,51.57,52.03,51.16,51.29,2004772
DIS,2016-08-08,96.11,96.29,95.58,95.75,7792013
DLR,2016-08-08,100.84,100.95,99.58,100.34,1488473
DLTR,2016-08-08,96.97,97.03,95.61,95.9,1079630
DOV,2016-08-08,72.86,73.84,72.59,73.74,1734170
DPS,2016-08-08,96.78,96.78,95.51,95.93,1110237
DRE,2016-08-08,28.02,28.3,27.85,28.16,2276603
DRI,2016-08-08,62.75,62.75,61.89,62.17,1395850
DTE,2016-08-08,95.24,95.95,94.61,95.09,761138
DUK,2016-08-08,84.33,85.12,83.85,84.74,3977505
DVA,2016-08-08,76.93,76.94,75.25,75.36,1930597
DVN,2016-08-08,40,41.1,39.84,40.2,9180293
D,2016-08-08,75.07,75.65,74.62,74.99,2588713
EA,2016-08-08,79.85,79.99,79.17,79.27,2917715
EBAY,2016-08-08,31.38,31.38,30.94,31.15,9527807
ECL,2016-08-08,123,123,122.03,122.25,571294
ED,2016-08-08,77.83,78.37,77.43,77.65,1363929
EFX,2016-08-08,132.71,132.8,131.14,131.36,423192
EIX,2016-08-08,75.15,75.33,74.61,74.95,1265697
EL,2016-08-08,93.57,93.64,93.11,93.29,1260070
EMN,2016-08-08,65.55,66.19,65.29,65.56,949740
EMR,2016-08-08,54.11,55.05,54.0345,54.31,4468990
EOG,2016-08-08,90.97,92,90.47,90.66,4506052
EQIX,2016-08-08,364.9,365.47,361.22,364.3,713394
EQR,2016-08-08,67.32,68.55,67.08,68.3,2210015
EQT,2016-08-08,70.22,70.46,69.6,69.83,1581577
ESRX,2016-08-08,76.38,76.81,75.735,75.91,2456870
ESS,2016-08-08,230.99,235.99,230.61,233.2,314138
ES,2016-08-08,56.89,57.18,56.43,56.77,1479810
ETFC,2016-08-08,25.97,26.18,25.9,25.95,2228854
ETN,2016-08-08,65.72,66.54,65.49,65.83,2780637
ETR,2016-08-08,79.64,80.39,79.45,79.76,1191194
EW,2016-08-08,113.37,113.5,112,112.4,770687
EXC,2016-08-08,36.28,36.32,35.98,36.11,5399371
EXPD,2016-08-08,51.31,51.44,50.86,51.02,925351
EXPE,2016-08-08,113.37,114.2,112.32,114.09,1461198
EXR,2016-08-08,82.25,83.429,82.135,82.29,1121060
FAST,2016-08-08,42.98,43.12,42.79,42.85,1672776
FBHS,2016-08-08,63.83,64.05,63.63,63.96,1197570
FB,2016-08-08,125.25,125.45,124.55,125.26,15233929
FCX,2016-08-08,12.49,12.73,12.28,12.29,29715362
FDX,2016-08-08,163.34,165.435,163.12,163.7,973239
FE,2016-08-08,33,33.22,32.7,32.87,4739863
FFIV,2016-08-08,125.63,126.68,125.55,126.66,677626
FISV,2016-08-08,105.08,105.245,103.745,103.99,975978
FIS,2016-08-08,79.76,79.76,79.14,79.41,1040706
FITB,2016-08-08,19.62,19.72,19.38,19.4,6385385
FLIR,2016-08-08,31.83,31.95,31.37,31.42,776692
FLR,2016-08-08,51.97,52.7099,51.44,51.54,1329968
FLS,2016-08-08,47.17,47.67,47.13,47.48,1073319
FL,2016-08-08,58.98,59.39,58.5,58.95,1544709
FMC,2016-08-08,48.38,48.763,48.13,48.45,663406
FOXA,2016-08-08,25.51,25.62,25.37,25.41,7922124
FOX,2016-08-08,26.4,26.4,26.105,26.23,2769339
FRT,2016-08-08,164.43,164.43,161.8,162.44,439521
FTI,2016-08-08,26.03,26.3,25.95,26.02,3461944
FTV,2016-08-08,50.63,50.87,49.94,50.05,2116463
F,2016-08-08,12.22,12.33,12.15,12.18,33310587
GD,2016-08-08,148.56,149.16,147.8,148.11,833867
GE,2016-08-08,31.3,31.395,31.21,31.27,20434126
GGP,2016-08-08,31.08,31.345,30.91,30.98,2632737
GILD,2016-08-08,80.46,80.79,79.01,79.74,9511596
GIS,2016-08-08,70.49,70.88,70.15,70.63,2428695
GLW,2016-08-08,22.64,22.92,22.6,22.8,21734974
GM,2016-08-08,30.92,31.06,30.8,30.88,10470883
GOOGL,2016-08-08,806,807.6,801.69,805.23,1221609
GOOG,2016-08-08,782,782.63,778.091,781.76,1107857
GPC,2016-08-08,102.16,102.38,101.32,101.46,716271
GPN,2016-08-08,74.6,75.18,73.74,73.94,980316
GPS,2016-08-08,25.68,25.87,25.56,25.62,4165624
GRMN,2016-08-08,55.19,55.29,54.7801,54.86,1108856
GS,2016-08-08,162.1,163.98,162.01,162.83,2266612
GT,2016-08-08,28.3,28.5,28.03,28.13,1762720
GWW,2016-08-08,221.89,222.99,220.21,220.68,257959
HAL,2016-08-08,43.98,45.05,43.94,44.26,6606026
HAS,2016-08-08,81.66,82.22,81.38,81.74,628330
HBAN,2016-08-08,9.81,9.85,9.71,9.74,6554583
HBI,2016-08-08,25.65,25.99,25.35,25.54,4856676
HCA,2016-08-08,76.02,77.07,75.65,76.25,3698248
HCN,2016-08-08,76.5,77.47,76.34,77.05,1577839
HCP,2016-08-08,38.44,38.68,38.27,38.44,2026001
HD,2016-08-08,136.91,137.401,136.16,136.21,3182761
HES,2016-08-08,55.44,56.46,55.28,55.92,3595221
HIG,2016-08-08,40.79,40.93,40.485,40.63,2288194
HII,2016-08-08,170.14,170.34,167.74,167.76,289249
HOG,2016-08-08,54.03,54.58,53.68,53.96,1615023
HOLX,2016-08-08,39.03,39.05,38.29,38.41,2433362
HON,2016-08-08,116.6,116.77,115.71,116.04,2009420
HPE,2016-08-08,22,22.17,21.58,21.65,7776238
HPQ,2016-08-08,14.3,14.34,14.2,14.26,11586363
HP,2016-08-08,64.01,65.19,63.78,64.72,1597742
HRB,2016-08-08,23.9,23.99,23.69,23.74,2218502
HRL,2016-08-08,36.47,36.48,36.06,36.48,1442690
HRS,2016-08-08,88.87,89.4099,88.27,88.97,957779
HSIC,2016-08-08,83.47,83.765,82.55,83.01,1867950
HST,2016-08-08,17.91,18.28,17.85,18.24,11280856
HSY,2016-08-08,111.63,111.8,109.98,110.69,586931
HUM,2016-08-08,178.69,179.21,177.5,177.65,848737
IBM,2016-08-08,162.73,163.27,161.58,162.04,3039306
ICE,2016-08-08,55.476,55.476,54.906,55.36,2953070
IDXX,2016-08-08,108.8,109.365,108.27,108.62,504653
IFF,2016-08-08,133.66,133.935,132.15,132.71,769797
ILMN,2016-08-08,167.17,167.875,165.721,166.46,1059246
INCY,2016-08-08,90.68,91.599,87.9001,88.04,1024007
INFO,2016-08-08,35,35.245,34.02,35.11,835973
INTC,2016-08-08,34.9,35.17,34.86,35.04,19497332
INTU,2016-08-08,111.82,112.44,111.49,112.02,1426231
IPG,2016-08-08,23.04,23.17,22.71,22.8,3291096
IP,2016-08-08,45.93,46.34,45.84,46.18,2112891
IQV,2016-08-08,77.27,77.56,76.3,76.56,1042007
IRM,2016-08-08,37.79,37.79,36.65,36.79,2595766
IR,2016-08-08,68.35,68.55,67.63,67.77,1954361
ISRG,2016-08-08,230.7764,231.3364,229.9331,230.9464,395088
ITW,2016-08-08,117.18,117.66,116.87,117.46,1626838
IT,2016-08-08,94.94,95.55,94.19,94.24,378603
IVZ,2016-08-08,29.69,29.9,29.5,29.7,3024915
JBHT,2016-08-08,82.14,82.24,81.7,81.87,577706
JCI,2016-08-08,47.5078,47.7801,47.1937,47.2984,1204172
JEC,2016-08-08,53.92,54.38,53.3,53.39,1129811
JNJ,2016-08-08,124,124.15,123.23,123.65,5232469
JNPR,2016-08-08,23.07,23.25,23.03,23.19,2748633
JPM,2016-08-08,66.07,66.485,65.84,66.1,11359174
JWN,2016-08-08,43.66,45.08,43.66,44.77,3428293
KEY,2016-08-08,12.3,12.3956,12.15,12.17,18593876
KHC,2016-08-08,88.71,88.79,87.59,88.75,2427983
KIM,2016-08-08,31.15,31.31,31.02,31.16,1643187
KLAC,2016-08-08,77.61,77.63,77.02,77.02,516865
KMB,2016-08-08,129.37,130.05,128.545,129.56,1476663
KMI,2016-08-08,20.52,21,20.48,20.78,10546487
KMX,2016-08-08,58.79,58.94,58.3401,58.68,1323159
KORS,2016-08-08,50.88,51.84,50.09,50.27,4161818
KO,2016-08-08,43.43,43.5166,43.22,43.44,8680309
KR,2016-08-08,32.62,32.71,32.27,32.31,11837880
KSS,2016-08-08,38.98,39.72,38.92,39.37,2678403
KSU,2016-08-08,98.64,99.75,97.9,98.07,1318223
K,2016-08-08,82.89,82.95,81.94,82.92,1636296
LB,2016-08-08,74.86,75.1,73.76,73.96,1857985
LEG,2016-08-08,52.26,52.81,52.15,52.51,751528
LEN,2016-08-08,46.049,46.1765,45.6176,45.7059,2367015
LH,2016-08-08,140.8,141.07,139.14,139.35,792565
LKQ,2016-08-08,35.33,35.51,34.82,34.92,1613919
LLL,2016-08-08,150.8,151.28,149.52,149.97,330242
LLY,2016-08-08,81.44,81.85,80.46,81.6,4227300
LMT,2016-08-08,260,261.87,258.79,260.19,8743439
LNC,2016-08-08,45.79,46.395,45.54,46.14,1685447
LNT,2016-08-08,39.43,39.72,39.2118,39.28,1237712
LOW,2016-08-08,81.72,81.88,81.3,81.62,2410768
LRCX,2016-08-08,93.16,93.3,92.49,92.72,1565363
LUK,2016-08-08,18.89,19.14,18.77,18.81,2284183
LUV,2016-08-08,37.77,38.03,37.27,37.45,5918352
LYB,2016-08-08,74.77,75.63,74.59,75.42,3085718
L,2016-08-08,41.27,41.34,40.985,41.12,765767
MAA,2016-08-08,103.32,103.67,102.78,103.28,370203
MAC,2016-08-08,86.13,86.93,86.06,86.29,550059
MAR,2016-08-08,72.99,73.23,72.31,72.54,3782583
MAS,2016-08-08,36.64,36.695,36.38,36.48,2516915
MAT,2016-08-08,33.93,34.19,33.81,34.06,3087511
MA,2016-08-08,97,97.1,96.63,96.78,2873018
MCD,2016-08-08,119.17,119.37,118.195,118.29,3589327
MCHP,2016-08-08,56.6,57.13,56.52,56.63,1953194
MCK,2016-08-08,194.95,195.35,193.79,195.1,768944
MCO,2016-08-08,104.76,105.15,104.33,104.5,461480
MDLZ,2016-08-08,43.31,43.57,43.185,43.42,4924671
MDT,2016-08-08,87.29,87.4,86.575,86.96,2871412
MET,2016-08-08,41.42,41.77,41.13,41.46,8414079
MGM,2016-08-08,24.59,24.73,24.475,24.64,3786942
MHK,2016-08-08,214.02,214.93,212.79,213.03,549906
MKC,2016-08-08,100.57,100.89,100.17,100.72,547902
MLM,2016-08-08,198.5,201.33,197.59,200.43,419161
MMC,2016-08-08,66.58,67.115,66.52,67.07,2586533
MMM,2016-08-08,178.9,179.02,178.27,178.58,1327693
MNST,2016-08-08,54.0299,54.1433,52.7633,52.9866,2707308
MON,2016-08-08,107.5,107.655,106.41,106.75,1366678
MOS,2016-08-08,27.47,28.4,27.465,28.32,4755716
MO,2016-08-08,66.32,66.65,65.7,66.49,4947264
MPC,2016-08-08,42.24,42.59,41.69,41.93,5419360
MRK,2016-08-08,62.66,63.02,61.95,62.86,25045945
MRO,2016-08-08,14.1,14.68,14.1,14.25,18392009
MSFT,2016-08-08,58.055,58.085,57.78,58.06,19473499
MSI,2016-08-08,73.66,74.83,73.5,73.93,2120559
MS,2016-08-08,29.02,29.42,29,29.12,9018550
MTB,2016-08-08,117.58,118.21,117.12,117.73,845803
MTD,2016-08-08,399.86,400.15,397.09,398.45,156312
MU,2016-08-08,14.53,14.72,14.38,14.42,16163524
MYL,2016-08-08,48.42,49.32,48.24,48.53,6708711
M,2016-08-08,34.71,35.21,34.605,34.75,8447720
NAVI,2016-08-08,14.57,14.65,14.3,14.36,2848218
NBL,2016-08-08,33.75,34.24,33.39,33.48,6411004
NCLH,2016-08-08,42.98,43.57,42.81,42.96,2552253
NDAQ,2016-08-08,71.36,71.38,70.45,70.5,1122910
NEE,2016-08-08,126.24,127.01,125.58,125.99,1994126
NEM,2016-08-08,44.13,45.09,44.13,44.65,5148744
NFLX,2016-08-08,95.91,95.93,94,95.11,10135401
NFX,2016-08-08,45.74,46.78,45.74,46.22,2945711
NI,2016-08-08,24.92,25.245,24.77,24.81,2649301
NKE,2016-08-08,56.13,56.39,55.68,55.98,6306977
NLSN,2016-08-08,53,53.25,52.58,52.91,1782176
NOC,2016-08-08,218.84,218.84,215.57,216.07,731763
NOV,2016-08-08,33.69,34.56,33.62,34.4,4060987
NRG,2016-08-08,13.7,13.88,13.5,13.52,4528029
NSC,2016-08-08,89,90.47,89,89.52,1273294
NTAP,2016-08-08,27.18,27.45,27.17,27.45,1829854
NTRS,2016-08-08,69.3,69.72,68.97,69.2,544734
NUE,2016-08-08,53.71,53.71,53.03,53.51,1849180
NVDA,2016-08-08,59,59.14,58.12,58.74,7626603
NWL,2016-08-08,54.09,54.41,53.585,54.16,3780782
NWSA,2016-08-08,12.87,13.03,12.745,12.84,2017551
NWS,2016-08-08,13.3,13.37,13.2,13.24,506455
OKE,2016-08-08,45.33,46.36,45.15,45.58,2146665
OMC,2016-08-08,82.59,82.59,81.82,81.94,829918
ORCL,2016-08-08,41.18,41.4,41.12,41.16,11427817
ORLY,2016-08-08,289.55,290.63,287.16,287.65,286124
OXY,2016-08-08,74.19,74.69,73.85,74.36,3377951
O,2016-08-08,68.46,68.85,67.75,68.44,1058527
PAYX,2016-08-08,59.33,59.3535,58.96,59.08,1389463
PBCT,2016-08-08,15.52,15.59,15.4,15.44,2094170
PCAR,2016-08-08,58.19,58.55,57.97,58.12,1122747
PCG,2016-08-08,63.97,64.22,63.49,63.51,1960697
PCLN,2016-08-08,1415.54,1418.58,1402.02,1405,637030
PDCO,2016-08-08,47.1,47.45,45.6,46.32,2378951
PEG,2016-08-08,43.99,44.36,43.85,44.04,1982321
PEP,2016-08-08,108.42,108.62,107.671,108.14,3304241
PFE,2016-08-08,35.28,35.28,34.71,34.93,30540494
PFG,2016-08-08,47.4,47.77,47.07,47.7,1435480
PGR,2016-08-08,34.12,34.22,33.97,34.14,2003993
PG,2016-08-08,85.61,85.9,85.13,85.76,5388194
PHM,2016-08-08,21.55,21.64,21.2,21.26,5284679
PH,2016-08-08,121.43,122.93,121.26,122.67,1675511
PKG,2016-08-08,74.48,75.13,74.11,74.62,707044
PKI,2016-08-08,54.8,54.99,54.27,54.59,562936
PLD,2016-08-08,53.84,54.08,53.59,53.75,2366690
PM,2016-08-08,98.78,99.519,98.24,98.55,3888163
PNC,2016-08-08,86.36,86.97,86.22,86.49,2511652
PNR,2016-08-08,64.75,64.9,64.16,64.38,872940
PNW,2016-08-08,77.25,78.05,76.79,77.29,620706
PPG,2016-08-08,104.45,104.7,104.05,104.48,1211361
PPL,2016-08-08,36.89,37.0565,36.61,36.64,4379141
PRGO,2016-08-08,93.36,94.35,93.09,93.44,1175921
PRU,2016-08-08,76.36,77.46,76.16,77.3,3486165
PSA,2016-08-08,232.5,234.09,230.14,230.5,816622
PSX,2016-08-08,78.89,79.52,78.48,78.58,2327864
PVH,2016-08-08,99.06,100.38,98.22,98.5,589469
PWR,2016-08-08,24.94,25.17,24.58,24.64,1766238
PXD,2016-08-08,169.75,172.5,169.35,170.65,2059831
PX,2016-08-08,117.07,117.57,116.45,116.81,884449
PYPL,2016-08-08,38.19,38.3,37.65,37.91,6101319
QCOM,2016-08-08,62.05,62.19,61.37,61.58,8410629
QRVO,2016-08-08,55.09,55.4414,54.065,54.3,2269883
RCL,2016-08-08,74.5,75.3,73.73,73.98,1484913
REGN,2016-08-08,422.43,429.06,418.36,421.04,828603
REG,2016-08-08,82.73,82.84,82.19,82.49,322928
RE,2016-08-08,190.9,191.86,189.75,190.58,148657
RF,2016-08-08,9.4,9.46,9.36,9.39,11365154
RHI,2016-08-08,37.5,37.94,37.25,37.29,1289856
RHT,2016-08-08,75.72,76.09,75.01,75.25,772974
RJF,2016-08-08,55.88,56.14,55.68,55.89,418009
RL,2016-08-08,96.32,97.75,95.2942,95.96,733696
RMD,2016-08-08,69.79,70.6,69.625,70.57,887008
ROK,2016-08-08,117.7,118.445,117.54,117.99,799461
ROP,2016-08-08,171.12,171.73,170.59,171.68,411553
ROST,2016-08-08,61.82,61.88,61.24,61.51,2294003
RRC,2016-08-08,40.1,41.81,40.0325,40.69,2398759
RSG,2016-08-08,51.2,51.26,50.79,50.86,1672855
RTN,2016-08-08,140.53,140.73,139.77,139.96,1390480
SBAC,2016-08-08,113.74,115.46,113.23,114.97,939955
SBUX,2016-08-08,55.97,55.99,55.17,55.36,9129307
SCG,2016-08-08,73.01,73.59,72.51,72.72,645011
SCHW,2016-08-08,30,30.2,29.895,30.06,9275861
SEE,2016-08-08,46.78,46.8,46.05,46.33,1636515
SHW,2016-08-08,300.83,301.54,296.63,297.57,604232
SIG,2016-08-08,87.03,88.37,86.98,87.9,775696
SJM,2016-08-08,155.27,155.3626,153.69,154.47,873931
SLB,2016-08-08,81.64,82.9883,81.57,82.5,6213903
SLG,2016-08-08,117.85,118.355,117.21,117.69,658413
SNA,2016-08-08,156.95,157.25,154.86,155.13,375959
SNI,2016-08-08,66.32,66.78,65.97,66.17,1565612
SNPS,2016-08-08,55.16,55.319,54.97,55.13,588189
SO,2016-08-08,52.71,53.04,52.44,52.69,3422088
SPGI,2016-08-08,120.79,121,119.92,120.16,677078
SPG,2016-08-08,219.69,222.37,219.265,219.97,1147483
SRCL,2016-08-08,90.13,90.43,89.11,89.49,1159727
SRE,2016-08-08,107.04,108.29,106.78,106.98,1045912
STI,2016-08-08,43,43.2775,42.5,42.64,3156429
STT,2016-08-08,68,68.63,67.86,68.18,1902465
STX,2016-08-08,32.23,32.75,32.19,32.61,5216973
STZ,2016-08-08,162.96,163,161.51,162.65,569563
SWKS,2016-08-08,66.57,67.22,65.72,65.94,1236290
SWK,2016-08-08,123.46,123.715,123.02,123.49,855070
SYF,2016-08-08,28.33,28.44,27.985,28.04,3884234
SYK,2016-08-08,114.99,115.07,114.07,114.82,1013387
SYMC,2016-08-08,21.75,22.14,21.67,21.78,9762661
SYY,2016-08-08,51.3,51.5,51.18,51.21,2476864
TAP,2016-08-08,99.33,99.33,98.25,98.99,964673
TDG,2016-08-08,281.64,281.64,276.83,279.04,631183
TEL,2016-08-08,59.21,59.51,58.91,59.14,978557
TGT,2016-08-08,75,75.52,74.55,75,3022164
TIF,2016-08-08,63.28,64.75,63.28,64.24,2204976
TJX,2016-08-08,82.15,82.28,81.46,81.59,3221459
TMK,2016-08-08,62.05,62.19,61.78,61.94,528649
TMO,2016-08-08,157.44,157.81,156.16,156.52,833805
TPR,2016-08-08,42.16,42.24,41.23,41.45,9343050
TRIP,2016-08-08,61,61.86,60.68,61.84,3592672
TROW,2016-08-08,70.06,70.14,69.53,69.68,1548008
TRV,2016-08-08,118.42,118.85,117.7,118.15,1226524
TSCO,2016-08-08,87.14,87.2,84.56,85.12,2283304
TSN,2016-08-08,74.87,75.46,72.6008,74.07,4923779
TSS,2016-08-08,49.3,49.51,48.485,48.57,1657426
TWX,2016-08-08,79.25,79.38,78.6,78.74,3480983
TXN,2016-08-08,70.03,70.32,69.99,70.14,4865939
TXT,2016-08-08,39.09,39.33,39.01,39.11,525689
T,2016-08-08,43.17,43.17,42.8,42.93,14033580
UAA,2016-08-08,40.3,40.868,39.5675,39.74,3413084
UAL,2016-08-08,48.39,49.322,47.9008,48.49,4311296
UA,2016-08-08,36.22,36.873,35.69,35.93,514122
UDR,2016-08-08,36.89,37.67,36.89,37.5,1767358
UHS,2016-08-08,127.13,128.65,126.82,126.88,739506
ULTA,2016-08-08,263.16,263.56,260.66,261.33,348528
UNH,2016-08-08,142.61,143.07,141.86,142.13,1846428
UNM,2016-08-08,34.33,34.58,34.24,34.35,1175660
UNP,2016-08-08,93.88,94.95,93.67,93.86,2491911
UPS,2016-08-08,109.09,109.41,108.56,108.96,2037044
URI,2016-08-08,79.96,80.76,79.08,79.47,1017708
USB,2016-08-08,42.99,43.15,42.86,42.94,4461190
UTX,2016-08-08,107.74,108.34,107.485,107.79,3020855
VAR,2016-08-08,95.25,95.47,94.74,95.01,418502
VFC,2016-08-08,62.38,62.94,62.09,62.42,2549757
VIAB,2016-08-08,43.8,43.86,42.42,42.52,2731243
VLO,2016-08-08,54,54.615,53.91,54.2,6624378
VMC,2016-08-08,119.12,121.59,119.04,120.24,1422353
VNO,2016-08-08,105.01,106.16,104.79,105.62,731149
VRSK,2016-08-08,82.2,82.52,81.32,81.51,643598
VRSN,2016-08-08,84.6,84.845,84.18,84.41,497009
VRTX,2016-08-08,102.69,103.09,100.73,102.47,1578231
VTR,2016-08-08,72.7,73.01,71.96,72.64,2130139
VZ,2016-08-08,53.64,53.74,53.4,53.59,9830429
V,2016-08-08,80.23,80.34,79.8,79.95,5119724
WAT,2016-08-08,156.86,157.6,156.25,157.39,404991
WBA,2016-08-08,80.42,80.8,80.31,80.63,3865534
WDC,2016-08-08,45.98,46.33,45.305,45.35,4222787
WEC,2016-08-08,62.7,63.11,62.25,62.38,1578549
WFC,2016-08-08,48.78,49.05,48.74,48.91,14871601
WHR,2016-08-08,190.65,190.65,188.67,189.56,391495
WLTW,2016-08-08,119.57,121.42,118.0836,120.59,930824
WMB,2016-08-08,25.86,26.23,25.67,25.93,11629720
WMT,2016-08-08,74,74.07,73.04,73.34,6577187
WM,2016-08-08,65.98,66.18,65.5,65.51,1653261
WRK,2016-08-08,44.08,44.29,43.71,44.01,1470280
WU,2016-08-08,21.01,21.14,20.82,20.85,3618501
WYNN,2016-08-08,97.66,100.269,97.57,100.05,1973046
WYN,2016-08-08,69.59,69.84,69.22,69.67,1143555
WY,2016-08-08,32.74,33.005,32.36,32.37,3272528
XEC,2016-08-08,128,129.99,126.785,128,679029
XEL,2016-08-08,42.77,43.025,42.43,42.57,2566908
XLNX,2016-08-08,51.95,51.96,51.49,51.57,1690269
XL,2016-08-08,33.96,34.19,33.76,33.92,1774016
XOM,2016-08-08,88.05,88.89,88.03,88.59,10492709
XRAY,2016-08-08,61.89,62.17,60.74,60.9,2145574
XRX,2016-08-08,40.08,40.24,39.88,39.96,1063421
XYL,2016-08-08,47.31,47.67,47.05,47.49,699285
YUM,2016-08-08,88.98,89.18,88.56,89.09,3097271
ZBH,2016-08-08,131.24,131.83,130.89,131.66,736789
ZION,2016-08-08,29,29.19,28.69,28.74,2270263
ZTS,2016-08-08,51.02,51.06,50.475,50.8,5174616
AAL,2016-08-09,35.21,35.5,34.54,34.59,7307238
AAPL,2016-08-09,108.23,108.94,108.01,108.81,26315204
AAP,2016-08-09,168.75,169.56,166.29,166.5,513993
ABBV,2016-08-09,66.34,67.25,66.25,66.76,5717281
ABC,2016-08-09,88.78,89.36,88.37,88.62,1491750
ABT,2016-08-09,45.07,45.18,44.99,45.08,6486199
ACN,2016-08-09,113.47,113.81,112.75,112.88,1820130
ADBE,2016-08-09,98.71,99.22,98.47,98.87,1001894
ADI,2016-08-09,63.88,64.15,63.625,63.82,1933754
ADM,2016-08-09,44.64,44.73,44.23,44.38,2077140
ADP,2016-08-09,89.44,90.34,89.44,89.97,1332599
ADSK,2016-08-09,59.52,60.495,59.405,60.34,1518387
ADS,2016-08-09,222.91,223.905,219.06,220.4,370029
AEE,2016-08-09,50.86,51.24,50.72,50.94,912554
AEP,2016-08-09,67.19,67.6,66.9875,67.39,1747173
AES,2016-08-09,12.18,12.25,12.03,12.07,3806025
AET,2016-08-09,118.19,119.75,118.19,119.54,1920943
AFL,2016-08-09,73,73.2,72.72,73.11,1425238
AGN,2016-08-09,249,253.31,248.46,251.1,3409310
AIG,2016-08-09,59.29,59.55,59.1,59.27,3647952
AIV,2016-08-09,45.88,46.14,45.67,45.98,927477
AIZ,2016-08-09,84.87,85.31,84.58,84.78,280507
AJG,2016-08-09,49.35,49.745,49.35,49.58,726554
AKAM,2016-08-09,50.17,50.95,50.16,50.22,1802561
ALB,2016-08-09,82.49,82.665,81.72,82.01,1487424
ALGN,2016-08-09,91.98,93.27,91.87,93.16,629914
ALK,2016-08-09,66.16,66.36,64.93,64.99,1032055
ALLE,2016-08-09,71.11,71.31,70.74,71.31,716152
ALL,2016-08-09,69.17,69.5,69,69.37,1053054
ALXN,2016-08-09,135.55,137.01,134.61,135,857990
AMAT,2016-08-09,26.95,26.95,26.71,26.79,6923710
AMD,2016-08-09,6.75,6.78,6.54,6.6,16772428
AME,2016-08-09,47.11,47.74,47.03,47.37,2268072
AMGN,2016-08-09,172.66,173.3,171.6752,172.08,2094672
AMG,2016-08-09,145.23,145.23,143.1,144.03,566769
AMP,2016-08-09,96.81,97.113,96.2325,96.26,507441
AMT,2016-08-09,115.78,116.14,115.47,115.92,1312306
AMZN,2016-08-09,767.39,772.6,766.9,768.31,1876091
ANDV,2016-08-09,77.67,77.69,75.23,76.49,2007842
ANSS,2016-08-09,94.69,95.19,94.19,95.14,355722
ANTM,2016-08-09,128.09,128.4899,127.55,128.45,1276975
AON,2016-08-09,110.23,110.57,110.17,110.24,571689
AOS,2016-08-09,47.015,47.23,46.795,47.175,701122
APA,2016-08-09,50.66,50.84,49.82,50.23,3316497
APC,2016-08-09,53.29,53.49,52.1334,52.75,5028816
APD,2016-08-09,148.84,149.28,148.49,149.1,700016
APH,2016-08-09,60,60.19,59.89,60.15,553407
ARE,2016-08-09,111.97,112.785,111.2,112.71,437989
ARNC,2016-08-09,31.26,31.5,31.05,31.05,2604278
ATVI,2016-08-09,40.52,41.53,40.45,41.25,8535307
AVB,2016-08-09,185.54,186.24,183.62,185.98,632977
AVGO,2016-08-09,168.94,172.17,168.7,171.17,3274632
AVY,2016-08-09,78.84,79.09,78.48,78.73,503650
AWK,2016-08-09,77.74,77.95,77.1275,77.74,1500748
AXP,2016-08-09,65.83,66.01,65.17,65.39,3701576
AYI,2016-08-09,269.36,271.34,268.02,270.04,165874
AZO,2016-08-09,800.59,803,797.021,798,150836
A,2016-08-09,47.11,47.625,47.11,47.45,1006170
BAC,2016-08-09,15.11,15.19,15.07,15.19,49973298
BAX,2016-08-09,48.06,48.27,47.96,48.15,1897740
BA,2016-08-09,132.73,132.99,132.23,132.63,3013939
BBT,2016-08-09,37.97,38.145,37.9,38.01,3366495
BBY,2016-08-09,34.12,34.29,33.535,33.56,3996948
BDX,2016-08-09,173.57,175.09,172.83,174.15,587540
BEN,2016-08-09,36.33,36.36,35.73,35.76,3208807
BF.B,2016-08-09,48.355,48.815,48.2025,48.645,760928
BIIB,2016-08-09,313.72,316.24,311.8,314.42,1132233
BK,2016-08-09,40.57,40.7,40.27,40.28,2966714
BLK,2016-08-09,372.5,372.5,368.24,368.65,534895
BLL,2016-08-09,40.305,40.625,39.82,40.035,4108006
BMY,2016-08-09,60.65,62.2484,60.57,61.61,25005611
BRK.B,2016-08-09,145.96,147.449,145.45,147.22,3680458
BSX,2016-08-09,23.98,24.22,23.88,24.15,7090881
BWA,2016-08-09,33.33,33.92,33.26,33.71,1444783
BXP,2016-08-09,142.18,143.47,142.05,143.4,516257
CAG,2016-08-09,46.33,46.73,46.29,46.66,1776108
CAH,2016-08-09,83.91,84.05,83.56,83.8,1354689
CAT,2016-08-09,83.52,83.75,82.7,82.83,2314884
CA,2016-08-09,33.92,34.23,33.891,34.03,1315585
CBG,2016-08-09,29.82,30.03,29.63,29.92,1940472
CBOE,2016-08-09,68.46,68.7,68.22,68.3,326293
CBS,2016-08-09,51.9,52.17,51.66,51.85,2904273
CB,2016-08-09,126.95,127.15,126.71,126.82,1011217
CCI,2016-08-09,96.01,96.23,95.52,95.82,1739674
CCL,2016-08-09,45.76,46.34,45.02,45.05,7587408
CDNS,2016-08-09,24.75,24.79,24.575,24.63,1665904
CELG,2016-08-09,114.02,114.56,113.45,113.8,2436647
CERN,2016-08-09,67.39,67.5,66.87,66.91,1674896
CFG,2016-08-09,23.38,23.59,23.28,23.49,5153083
CF,2016-08-09,23.15,23.37,22,22.12,7150474
CHD,2016-08-09,50.055,50.61,49.82,50.475,1235704
CHK,2016-08-09,5.07,5.08,4.77,4.81,44431142
CHRW,2016-08-09,69.38,69.61,68.751,68.92,1082552
CHTR,2016-08-09,237,260.39,236.06,255.76,5655748
CINF,2016-08-09,75.88,76.18,75.63,75.95,563240
CI,2016-08-09,128.7,129.54,126.99,127.17,1396825
CLX,2016-08-09,132.29,132.93,131.74,132.59,737644
CL,2016-08-09,74.55,75.03,74.47,74.78,1535955
CMA,2016-08-09,46.1,46.3501,45.96,46.08,1643399
CMCSA,2016-08-09,33.605,33.71,33.42,33.45,16782938
CME,2016-08-09,104.21,104.45,103.46,103.77,708108
CMG,2016-08-09,401.17,404.76,394.36,395.1,655408
CMI,2016-08-09,126.4,127.09,125.5,125.88,1023082
CMS,2016-08-09,43.51,43.895,43.45,43.65,1315839
CNC,2016-08-09,70.47,70.6445,70.07,70.41,942278
CNP,2016-08-09,22.68,22.87,22.64,22.7,6492335
COF,2016-08-09,68.13,68.2,67.56,67.78,1793520
COG,2016-08-09,25.05,25.092,24.14,24.19,5897931
COL,2016-08-09,84.87,85.16,84.43,84.73,672892
COO,2016-08-09,181.96,182.43,181.14,182.15,143084
COP,2016-08-09,41.74,41.93,41.035,41.24,7076556
COST,2016-08-09,167.74,168.6,166.88,167.86,1286679
COTY,2016-08-09,28.07,28.16,27.65,27.65,1124429
CPB,2016-08-09,61.3,61.54,61.04,61.34,1169651
CRM,2016-08-09,81.11,81.63,81,81.18,2785308
CSCO,2016-08-09,31.11,31.245,30.84,30.94,19159495
CSRA,2016-08-09,25.89,26.19,25.74,25.82,1903379
CSX,2016-08-09,28.56,28.63,28.21,28.26,3503411
CTAS,2016-08-09,106.67,106.82,106.05,106.82,532370
CTL,2016-08-09,30.34,30.36,30.055,30.15,2885037
CTSH,2016-08-09,58.2,58.47,57.59,57.67,4352230
CTXS,2016-08-09,84.84,85.38,84.83,85.13,964706
CVS,2016-08-09,97.46,97.8,96.95,97.45,2465308
CVX,2016-08-09,101.85,102,100.77,101.32,4957302
CXO,2016-08-09,130.78,131.59,128.3,129.46,1023653
C,2016-08-09,45.95,46.11,45.67,45.9,12203839
DAL,2016-08-09,37.75,38.06,37.14,37.16,8391968
DE,2016-08-09,79,79.5,78.3943,78.89,3067908
DFS,2016-08-09,58,58.2,57.57,57.91,2327195
DGX,2016-08-09,85.15,85.68,84.97,85.52,675091
DG,2016-08-09,92.76,92.76,91.83,92.04,2296847
DHI,2016-08-09,32.1,32.29,31.96,32.27,3261395
DHR,2016-08-09,81.5,81.65,81.07,81.2,1593124
DISCA,2016-08-09,26.16,26.26,25.64,25.65,3175558
DISCK,2016-08-09,25.13,25.13,24.72,24.72,1454640
DISH,2016-08-09,52.55,52.75,51.76,52.24,3526549
DIS,2016-08-09,95.61,96.85,95.3,96.67,15548695
DLR,2016-08-09,100.43,101.9,99.1,101.9,1544849
DLTR,2016-08-09,95.79,96.14,95.03,95.95,913848
DOV,2016-08-09,73.93,74.1,73.15,73.59,1095041
DPS,2016-08-09,96.03,96.755,95.7,95.9,1293780
DRE,2016-08-09,28.17,28.28,28,28.24,1167380
DRI,2016-08-09,61.87,62.61,61.855,62.31,1659384
DTE,2016-08-09,95.18,95.77,94.775,95.3,571872
DUK,2016-08-09,84.66,85.031,84.36,84.73,3195898
DVA,2016-08-09,73.36,74.15,71.4,72.31,3928423
DVN,2016-08-09,40.5,40.77,39.645,39.9,4907989
D,2016-08-09,74.69,75.01,74.1,74.73,7438906
EA,2016-08-09,79.01,79.36,78.63,78.69,1980485
EBAY,2016-08-09,31.22,31.24,30.94,31.11,7592195
ECL,2016-08-09,122.26,123.44,122.06,122.8,606920
ED,2016-08-09,77.77,78.32,77.395,78.09,1429139
EFX,2016-08-09,131.46,132.67,131.34,132.22,494073
EIX,2016-08-09,74.97,75.6,74.79,75.3,892890
EL,2016-08-09,93.49,94.06,93.31,93.34,990088
EMN,2016-08-09,65.67,66.32,65.37,65.49,807160
EMR,2016-08-09,54.45,54.8,54,54.33,3106533
EOG,2016-08-09,91.29,91.39,89.9,90.38,3064217
EQIX,2016-08-09,364.15,369.91,363.67,367.23,490761
EQR,2016-08-09,68.3,68.73,67.97,68.64,2477654
EQT,2016-08-09,69.79,70.8,68.67,68.87,1107141
ESRX,2016-08-09,75.92,76.675,75.645,76.44,1997502
ESS,2016-08-09,233.51,234.08,231.8725,233.59,367474
ES,2016-08-09,56.78,57.26,56.64,56.84,799673
ETFC,2016-08-09,25.94,26.17,25.79,25.79,2103768
ETN,2016-08-09,66,66.47,65.8,65.84,2461828
ETR,2016-08-09,78.9,79.28,78.55,78.86,1258577
EW,2016-08-09,112.49,114.05,112.28,113.39,924772
EXC,2016-08-09,36.41,36.48,35.83,35.85,4428260
EXPD,2016-08-09,51.08,51.18,50.735,51.06,983555
EXPE,2016-08-09,114.08,114.96,113.4,113.78,1251845
EXR,2016-08-09,82.22,82.95,81.52,82.9,848469
FAST,2016-08-09,42.95,43.01,42.375,42.48,1430307
FBHS,2016-08-09,63.9,64.04,63.49,63.87,1523775
FB,2016-08-09,125.34,126.09,124.53,125.06,19620967
FCX,2016-08-09,12.28,12.5,12.03,12.09,20165775
FDX,2016-08-09,163.51,165.33,163.15,164.33,730837
FE,2016-08-09,32.82,32.99,32.74,32.84,2403970
FFIV,2016-08-09,126.92,127.13,125.9,126.43,480921
FISV,2016-08-09,103.8,104.495,103.53,104.19,803572
FIS,2016-08-09,79.5,79.95,79.23,79.73,1663795
FITB,2016-08-09,19.37,19.53,19.35,19.4,3145821
FLIR,2016-08-09,31.49,31.66,31.38,31.54,549199
FLR,2016-08-09,51.69,52.36,51.42,51.99,1105058
FLS,2016-08-09,47.41,47.745,46.9,47.15,749814
FL,2016-08-09,58.6,58.75,57.38,58.37,1610129
FMC,2016-08-09,48.6,48.67,47.805,47.92,864072
FOXA,2016-08-09,25.46,25.6,25.26,25.48,7564206
FOX,2016-08-09,26.19,26.27,25.99,26.18,3209380
FRT,2016-08-09,162.61,163.235,161.03,162.74,388397
FTI,2016-08-09,26.5,26.62,26.15,26.28,5150526
FTV,2016-08-09,48.73,50.53,48.4205,50.46,1077911
F,2016-08-09,12.16,12.375,12.15,12.31,30097768
GD,2016-08-09,148.14,148.87,148.1,148.57,921292
GE,2016-08-09,31.23,31.35,31.15,31.3,20108832
GGP,2016-08-09,30.96,31.16,30.63,30.94,3319362
GILD,2016-08-09,79.86,79.9,79.01,79.33,9578220
GIS,2016-08-09,70.75,71.06,70.53,70.93,2333042
GLW,2016-08-09,22.87,23,22.84,22.91,5756025
GM,2016-08-09,30.91,31.25,30.83,31.07,13691127
GOOGL,2016-08-09,804.49,813.33,804.06,807.48,1607685
GOOG,2016-08-09,781.1,788.94,780.57,784.26,1318894
GPC,2016-08-09,101.19,101.52,100.63,100.75,369563
GPN,2016-08-09,74.09,75.95,73.895,74.9,2048666
GPS,2016-08-09,25.15,25.2,23.79,24.01,11324000
GRMN,2016-08-09,55.03,55.19,54.235,54.36,1273423
GS,2016-08-09,162.5,164.579,162.5,163.44,1957434
GT,2016-08-09,28.09,28.35,27.95,27.96,1921980
GWW,2016-08-09,220.97,221.1,219.12,219.57,309601
HAL,2016-08-09,44.49,44.53,43.85,44.05,4516436
HAS,2016-08-09,81.8,82.441,81.33,81.51,745641
HBAN,2016-08-09,9.73,9.77,9.67,9.7,5128159
HBI,2016-08-09,25.47,25.8,25.38,25.58,2984020
HCA,2016-08-09,76.21,77.1,75.89,76.14,2472550
HCN,2016-08-09,76.94,78.4,76.11,78.26,2392707
HCP,2016-08-09,38.49,39.12,38,38.95,4504669
HD,2016-08-09,136.27,137.09,135.34,136.11,3180435
HES,2016-08-09,56.09,56.17,54.825,55.42,2664444
HIG,2016-08-09,40.56,40.74,40.31,40.4,2267165
HII,2016-08-09,168.1,169.37,167.89,169.28,318842
HOG,2016-08-09,53.9,53.92,53.29,53.32,1002299
HOLX,2016-08-09,38.36,38.85,38.29,38.69,1671455
HON,2016-08-09,116.23,116.58,115.92,116.26,1663711
HPE,2016-08-09,21.73,21.86,21.62,21.7,8058617
HPQ,2016-08-09,14.29,14.34,14.24,14.25,12412423
HP,2016-08-09,64.85,64.85,63.15,63.8,1124799
HRB,2016-08-09,23.74,23.89,23.57,23.77,1307782
HRL,2016-08-09,36.28,36.66,36.15,36.49,1447452
HRS,2016-08-09,89.04,90.42,88.815,89.79,701148
HSIC,2016-08-09,82.765,83.11,82.095,82.275,1071410
HST,2016-08-09,18.25,18.32,18.03,18.18,10432871
HSY,2016-08-09,110.42,111.07,110.25,110.27,720148
HUM,2016-08-09,177.96,179.11,176.83,177.13,526615
IBM,2016-08-09,162.22,162.772,161.645,161.77,2737530
ICE,2016-08-09,55.458,55.514,55.198,55.394,1960025
IDXX,2016-08-09,108.87,111.37,108.72,110.98,580637
IFF,2016-08-09,136.37,139.81,135.16,136.38,1327201
ILMN,2016-08-09,166.46,166.75,165.2,165.59,767566
INCY,2016-08-09,90.01,90.14,84.52,86.48,1661509
INFO,2016-08-09,35.22,35.25,34.43,35.03,4334759
INTC,2016-08-09,35.04,35.16,34.84,34.92,12578884
INTU,2016-08-09,112.04,112.76,111.82,112.13,1081552
IPG,2016-08-09,22.8,22.87,22.63,22.64,3392864
IP,2016-08-09,46.2,46.495,46.015,46.06,1175241
IQV,2016-08-09,76.78,77.03,76.16,76.48,1036554
IRM,2016-08-09,36.84,36.855,36.38,36.77,2020824
IR,2016-08-09,67.99,68.27,67.72,68.16,1671720
ISRG,2016-08-09,231.6064,233.5498,231.5364,232.2264,569790
ITW,2016-08-09,117.57,118.08,117.32,118.08,1416925
IT,2016-08-09,94.25,94.39,93.9,94.25,250064
IVZ,2016-08-09,29.68,29.68,29.275,29.48,2842442
JBHT,2016-08-09,82.06,82.24,81.69,82.13,676996
JCI,2016-08-09,47.4345,47.4345,46.6283,46.8377,1300652
JEC,2016-08-09,54.29,55.89,53.53,55.57,1449546
JNJ,2016-08-09,123.91,124,123.33,123.43,3941488
JNPR,2016-08-09,23.12,23.32,23.01,23.08,3955150
JPM,2016-08-09,66.18,66.28,65.69,65.87,10096971
JWN,2016-08-09,44.61,44.7,42.95,43.52,4771835
KEY,2016-08-09,12.19,12.3,12.1599,12.24,17562153
KHC,2016-08-09,88.93,89.99,88.735,89.78,2275827
KIM,2016-08-09,31.16,31.19,30.89,31.16,2468783
KLAC,2016-08-09,77.1,77.51,76.76,77.41,269918
KMB,2016-08-09,129.62,130.47,129.27,129.99,863984
KMI,2016-08-09,20.79,20.99,20.4,20.45,9651148
KMX,2016-08-09,58.54,59.65,58.54,58.74,2154715
KORS,2016-08-09,49.97,50.55,49.505,50.11,5864192
KO,2016-08-09,43.5,43.64,43.3762,43.47,7281332
KR,2016-08-09,32.38,32.86,32.26,32.29,11696393
KSS,2016-08-09,39.16,39.16,37.445,37.7,5858609
KSU,2016-08-09,98.05,98.18,96.93,97.14,519158
K,2016-08-09,82.92,83.21,82.68,82.98,1048896
LB,2016-08-09,73.33,73.33,71.87,72.04,1613299
LEG,2016-08-09,52.5,52.6,52.231,52.49,663180
LEN,2016-08-09,45.598,45.951,45.5294,45.9118,1550577
LH,2016-08-09,139.73,140.32,139.1785,139.97,475426
LKQ,2016-08-09,34.91,35.124,34.65,34.71,1477000
LLL,2016-08-09,150.34,150.76,149.77,150.01,419210
LLY,2016-08-09,81.75,82.14,80.7,81.5,2243034
LMT,2016-08-09,260.43,261.29,259.18,260.66,9900252
LNC,2016-08-09,46.19,46.459,45.85,46.11,1872505
LNT,2016-08-09,39.33,39.56,39.14,39.24,1038175
LOW,2016-08-09,81.34,82,81.13,81.34,3172257
LRCX,2016-08-09,92.97,93.451,92.63,93.29,1333431
LUK,2016-08-09,18.83,19.1,18.76,18.8,1607978
LUV,2016-08-09,37.75,37.95,37.3,37.46,4827301
LYB,2016-08-09,75.64,75.74,74.39,74.55,2534103
L,2016-08-09,41.18,41.2999,41.095,41.22,504522
MAA,2016-08-09,103.37,103.47,102.595,103.2,247744
MAC,2016-08-09,86.26,86.82,85.61,86.71,664736
MAR,2016-08-09,72.63,72.98,71.74,71.85,2639751
MAS,2016-08-09,36.56,36.59,36.12,36.23,2578259
MAT,2016-08-09,34.07,34.24,33.47,33.49,1886988
MA,2016-08-09,96.63,97.14,96.55,96.7,1937111
MCD,2016-08-09,117.98,119.13,117.6,118.31,3491668
MCHP,2016-08-09,59.63,61.97,59.46,60.63,8230753
MCK,2016-08-09,195.41,196.92,195.18,196.29,767205
MCO,2016-08-09,104.48,105.03,104.06,104.24,438429
MDLZ,2016-08-09,43.57,43.84,43.26,43.52,5518588
MDT,2016-08-09,87.15,88.07,86.97,87.74,3226340
MET,2016-08-09,41.56,41.8,41.12,41.28,5726668
MGM,2016-08-09,24.71,24.98,24.56,24.9,5293217
MHK,2016-08-09,213.39,214.809,211.7,212.39,491109
MKC,2016-08-09,100.62,101.02,100,100.89,406462
MLM,2016-08-09,200.35,201.385,198.15,199.85,337773
MMC,2016-08-09,66.98,67.25,66.925,66.98,1309214
MMM,2016-08-09,178.37,178.9,177.94,178.39,1098851
MNST,2016-08-09,52.9266,53.7599,52.8733,53.0399,3815826
MON,2016-08-09,107.05,107.14,105.66,106.5,1628272
MOS,2016-08-09,28.39,28.66,28.12,28.21,4343048
MO,2016-08-09,66.55,66.92,66.17,66.62,3305216
MPC,2016-08-09,41.92,41.95,40.86,41.03,3650087
MRK,2016-08-09,62.86,63.14,62.43,62.49,12234367
MRO,2016-08-09,14.35,14.515,14.215,14.42,15450839
MSFT,2016-08-09,58.17,58.5,58.02,58.2,16920721
MSI,2016-08-09,74.02,74.515,73.8,74.28,1574958
MS,2016-08-09,29.15,29.49,29.15,29.34,11012614
MTB,2016-08-09,117.57,118.29,117.28,117.56,698207
MTD,2016-08-09,398.02,401.15,398.01,400.05,92127
MU,2016-08-09,14.56,14.7,14.4,14.48,12573716
MYL,2016-08-09,48.6,50.4,48.6,49.92,7814186
M,2016-08-09,34.5,34.54,33.47,33.78,8427636
NAVI,2016-08-09,14.39,14.5,14.19,14.21,2324261
NBL,2016-08-09,33.7,34.36,32.91,34.03,6194376
NCLH,2016-08-09,39.55,40.59,37.66,37.91,10995691
NDAQ,2016-08-09,70.67,70.96,70.11,70.23,937436
NEE,2016-08-09,126.02,126.61,125.65,126.07,1715358
NEM,2016-08-09,44.77,45.47,44.48,45,5432539
NFLX,2016-08-09,95.12,95.81,93.48,93.99,9175413
NFX,2016-08-09,46.53,46.76,45.63,46.1,1983751
NI,2016-08-09,24.83,25.14,24.775,24.89,2464569
NKE,2016-08-09,56.08,56.24,55.69,55.77,8044357
NLSN,2016-08-09,52.96,53.2,52.66,52.68,1802694
NOC,2016-08-09,216.4,216.84,215.92,216.74,490683
NOV,2016-08-09,34.47,34.76,33.75,34.18,3753371
NRG,2016-08-09,13.51,13.82,12.75,12.83,5769223
NSC,2016-08-09,89.43,89.86,89.17,89.25,1044045
NTAP,2016-08-09,27.49,27.69,27.26,27.68,2640564
NTRS,2016-08-09,69.1,69.82,69.07,69.19,645421
NUE,2016-08-09,53.22,53.25,52.7,52.79,1507835
NVDA,2016-08-09,59.03,59.46,58.74,58.89,9308559
NWL,2016-08-09,54.27,54.46,53.99,54.15,2586148
NWSA,2016-08-09,12.8,13.4,12.7,13.32,6175658
NWS,2016-08-09,13.28,13.88,13.12,13.77,1109542
OKE,2016-08-09,45.83,46.05,45.16,45.26,1248592
OMC,2016-08-09,81.89,82.2,81.54,81.87,649980
ORCL,2016-08-09,41.09,41.27,41.05,41.1,9534007
ORLY,2016-08-09,288.52,288.5997,285.96,286.71,362969
OXY,2016-08-09,74.68,74.77,73.32,73.68,3353236
O,2016-08-09,68.52,69.1,67.8709,68.93,969828
PAYX,2016-08-09,59.18,59.62,59.1,59.45,1543346
PBCT,2016-08-09,15.41,15.55,15.3822,15.5,3354704
PCAR,2016-08-09,58.22,58.5899,57.65,57.94,1341397
PCG,2016-08-09,63.53,63.9,63.395,63.46,2583671
PCLN,2016-08-09,1404.51,1409.4,1398.25,1407.01,428147
PDCO,2016-08-09,46.23,46.83,45.75,45.98,1760800
PEG,2016-08-09,44.04,44.19,43.76,43.85,3002541
PEP,2016-08-09,108.25,108.75,108.06,108.28,2378294
PFE,2016-08-09,34.99,35.295,34.9,35.08,17129391
PFG,2016-08-09,47.73,47.83,47.5108,47.7,914750
PGR,2016-08-09,33.97,34.29,33.88,34.1,2235997
PG,2016-08-09,85.86,86.341,85.68,85.99,4158784
PHM,2016-08-09,21.22,21.4,21.19,21.29,3766675
PH,2016-08-09,122.67,123.15,121.702,121.93,875115
PKG,2016-08-09,74.81,75.65,74.801,75.5,647683
PKI,2016-08-09,54.62,55.08,54.41,54.72,451881
PLD,2016-08-09,53.74,54.3,53.6,54.24,1952987
PM,2016-08-09,98.67,99.23,98.39,98.4,3462750
PNC,2016-08-09,86.41,86.72,85.955,86.25,2028622
PNR,2016-08-09,64.3,64.67,64.18,64.51,547320
PNW,2016-08-09,77.33,77.84,77.08,77.44,437151
PPG,2016-08-09,104.35,105.2,104.19,104.37,1044980
PPL,2016-08-09,36.37,36.6,35.81,36.25,5184436
PRGO,2016-08-09,93.79,95.36,93.62,95.09,1924492
PRU,2016-08-09,77.27,77.645,76.93,77.48,2411337
PSA,2016-08-09,230.22,232.63,228.5,231.84,731770
PSX,2016-08-09,78.76,78.7918,76.58,76.72,3052659
PVH,2016-08-09,98,98.14,96.4,96.59,607151
PWR,2016-08-09,24.71,25.08,24.71,24.79,1493588
PXD,2016-08-09,171.19,172.16,170.27,171.3,1761936
PX,2016-08-09,116.63,117.15,115.53,116.92,597601
PYPL,2016-08-09,38.03,38.14,37.88,38.1,5049127
QCOM,2016-08-09,61.91,62.44,61.83,61.99,5350470
QRVO,2016-08-09,54.38,55.2,54.38,54.49,1656515
RCL,2016-08-09,72.58,73.27,68.89,68.98,7646562
REGN,2016-08-09,420.22,423.22,417.75,419.24,491094
REG,2016-08-09,82.34,82.855,81.8,82.76,343789
RE,2016-08-09,190.53,191.82,190.255,190.97,210984
RF,2016-08-09,9.4,9.46,9.35,9.37,10501266
RHI,2016-08-09,37.29,37.89,37.2,37.42,1090869
RHT,2016-08-09,75.2,75.55,75.02,75.17,738157
RJF,2016-08-09,55.78,56.07,55.62,55.81,518525
RL,2016-08-09,95.21,95.62,93.81,95.07,1686371
RMD,2016-08-09,70.46,70.8,70.16,70.67,870237
ROK,2016-08-09,118.1,118.97,118.04,118.57,625031
ROP,2016-08-09,171.94,172.605,170.8126,171.34,322401
ROST,2016-08-09,61.54,61.69,60.58,60.8,3192817
RRC,2016-08-09,40.64,41.01,38.83,38.84,3491656
RSG,2016-08-09,50.99,51.17,50.96,51.02,651586
RTN,2016-08-09,140.1,140.5,139.735,140.12,1247121
SBAC,2016-08-09,115.17,116.47,114.98,116.41,903950
SBUX,2016-08-09,55.39,55.71,55.18,55.2,7136683
SCG,2016-08-09,72.81,73.24,72.52,72.75,426816
SCHW,2016-08-09,30.07,30.25,29.91,30.1,6036189
SEE,2016-08-09,46.44,46.98,46.11,46.74,4045460
SHW,2016-08-09,297.97,298.86,295.29,295.29,678269
SIG,2016-08-09,87.66,88.44,86.65,87.67,1026284
SJM,2016-08-09,154.08,154.69,153.51,153.9,921706
SLB,2016-08-09,83.03,83.04,81.48,81.83,4143756
SLG,2016-08-09,117.61,118.06,116.97,118,563338
SNA,2016-08-09,154.92,157.07,154.92,156.07,340875
SNI,2016-08-09,63.97,63.99,61.35,61.47,3818858
SNPS,2016-08-09,55.26,55.68,55.21,55.49,627930
SO,2016-08-09,52.74,53.01,52.56,52.84,4201527
SPGI,2016-08-09,120.44,120.95,120.15,120.58,581985
SPG,2016-08-09,220,221.37,218.35,220.63,881811
SRCL,2016-08-09,89.48,89.48,87.45,87.67,968642
SRE,2016-08-09,106.9,107.1,105.99,106.39,1048623
STI,2016-08-09,42.7,42.78,42.44,42.58,2383709
STT,2016-08-09,68.18,68.44,67.65,67.81,1879526
STX,2016-08-09,32.6,32.65,32.25,32.49,3238934
STZ,2016-08-09,162.73,166.68,162.64,164.65,826678
SWKS,2016-08-09,66.45,67.64,66.33,67,1725275
SWK,2016-08-09,123.26,123.96,123.1201,123.49,720571
SYF,2016-08-09,28.05,28.09,27.79,27.89,7132599
SYK,2016-08-09,115.08,115.91,114.84,115.45,834469
SYMC,2016-08-09,21.67,21.87,21.6,21.66,8522467
SYY,2016-08-09,51.22,51.91,51.21,51.82,2446302
TAP,2016-08-09,99.22,100.01,98.68,99.39,1342206
TDG,2016-08-09,280.06,287.16,277.37,287.04,605886
TEL,2016-08-09,59.25,59.52,59.04,59.46,1353895
TGT,2016-08-09,73.62,73.62,71.74,72.61,7492563
TIF,2016-08-09,63.99,64.12,62.93,63.41,1450147
TJX,2016-08-09,81.3,81.55,80.73,80.9,2401113
TMK,2016-08-09,62.05,62.27,61.87,62.11,366872
TMO,2016-08-09,156.54,157.25,156.25,156.68,584918
TPR,2016-08-09,40.03,41.9,40,40.52,10216000
TRIP,2016-08-09,62.02,62.3,60.74,61.1,3539224
TROW,2016-08-09,69.78,69.78,68.7,68.79,1704208
TRV,2016-08-09,118.3,118.53,118.09,118.18,976895
TSCO,2016-08-09,85.12,86.81,84.74,85.74,1183375
TSN,2016-08-09,74.28,75.44,74,74.47,2664402
TSS,2016-08-09,48.57,48.79,48.23,48.29,1493867
TWX,2016-08-09,78.81,79.98,78.44,79.16,3502675
TXN,2016-08-09,70.42,70.85,70.17,70.25,3434443
TXT,2016-08-09,39.08,39.34,38.93,39.15,566898
T,2016-08-09,42.95,43.09,42.78,43.08,14758158
UAA,2016-08-09,39.92,40.06,39.215,39.31,2915111
UAL,2016-08-09,49,49.47,47.78,47.81,3885959
UA,2016-08-09,35.75,36.26,35.47,35.57,568616
UDR,2016-08-09,37.53,37.68,37.1,37.56,1656900
UHS,2016-08-09,127.19,127.285,126.01,126.16,734103
ULTA,2016-08-09,261.44,262.8753,260.789,261.91,276809
UNH,2016-08-09,142.55,143.13,141.68,141.82,2140652
UNM,2016-08-09,34.36,34.53,34.19,34.34,1057630
UNP,2016-08-09,93.75,94.18,93,93.07,2416526
UPS,2016-08-09,109.07,110,109,109.65,1790386
URI,2016-08-09,79.1,80.815,78.53,78.84,1409766
USB,2016-08-09,42.94,43.0453,42.73,42.83,3698294
UTX,2016-08-09,108.01,108.4,107.865,108.34,2213590
VAR,2016-08-09,95.06,95.42,94.665,94.86,685000
VFC,2016-08-09,62.1,62.3,61.165,61.31,1864027
VIAB,2016-08-09,42.52,42.79,42.11,42.29,2103758
VLO,2016-08-09,53.52,53.6899,52.09,52.49,6853592
VMC,2016-08-09,120.38,121.2,119.2,119.57,741641
VNO,2016-08-09,103.32,105.8,100.23,105.69,328278
VRSK,2016-08-09,81.68,82.15,81.2,81.73,412570
VRSN,2016-08-09,84.24,85.22,84.06,84.88,952113
VRTX,2016-08-09,103.09,103.73,102.375,102.83,1155955
VTR,2016-08-09,72.7,73.88,72.0112,73.73,1850968
VZ,2016-08-09,53.6,53.78,53.33,53.66,7906231
V,2016-08-09,79.96,80.48,79.95,80.06,4455661
WAT,2016-08-09,157.38,158.65,157.15,158.27,291881
WBA,2016-08-09,80.82,81.17,80.49,80.89,3465240
WDC,2016-08-09,45.4,45.77,45.0601,45.28,2985460
WEC,2016-08-09,62.44,62.89,62.22,62.48,962774
WFC,2016-08-09,49.02,49.15,48.81,48.93,10449765
WHR,2016-08-09,189.92,189.92,188.33,189.24,449744
WLTW,2016-08-09,120.29,121.58,118.9,121.23,502680
WMB,2016-08-09,25.96,26.179,25.775,25.83,11038358
WMT,2016-08-09,73.36,73.88,73.08,73.55,6427875
WM,2016-08-09,65.76,66.1199,65.66,65.76,2189818
WRK,2016-08-09,44.14,44.58,43.74,43.83,2064034
WU,2016-08-09,20.89,20.99,20.83,20.95,2463769
WYNN,2016-08-09,99.96,101.2,99.06,100.19,1674745
WYN,2016-08-09,69.61,69.98,69.03,69.45,963072
WY,2016-08-09,32.33,32.52,32.25,32.33,2221152
XEC,2016-08-09,128.5,129.02,126.46,127.93,818480
XEL,2016-08-09,42.57,42.85,42.44,42.65,2920849
XLNX,2016-08-09,51.41,52.28,51.41,51.99,2434101
XL,2016-08-09,33.9,33.98,33.49,33.7,1770599
XOM,2016-08-09,88.62,88.76,88.18,88.71,9654554
XRAY,2016-08-09,60.74,61.2,60.45,61.13,1190276
XRX,2016-08-09,40.04,40.16,39.72,39.76,816292
XYL,2016-08-09,47.6,47.97,47.38,47.93,628916
YUM,2016-08-09,88.9,89.8525,88.9,89.04,2090660
ZBH,2016-08-09,131.85,133.19,131.385,133.09,1117831
ZION,2016-08-09,28.8,28.98,28.64,28.8,2198315
ZTS,2016-08-09,50.83,50.98,50.64,50.93,3667152
AAL,2016-08-10,34.59,34.75,33.74,34.18,5878383
AAPL,2016-08-10,108.71,108.9,107.76,108,24008505
AAP,2016-08-10,166.57,167.48,165.57,166.65,838730
ABBV,2016-08-10,66.7,66.96,66.19,66.43,4506059
ABC,2016-08-10,88.79,88.83,87.66,87.9,1621783
ABT,2016-08-10,45.08,45.29,44.684,44.81,6026022
ACN,2016-08-10,113.19,113.48,112.7701,113.22,1498624
ADBE,2016-08-10,99.13,100.99,99.09,100.62,2670193
ADI,2016-08-10,64,64,63.16,63.79,2054856
ADM,2016-08-10,44.48,44.82,44.16,44.31,1741977
ADP,2016-08-10,89.93,90.1166,89.51,90.04,1102025
ADSK,2016-08-10,60.31,60.389,59.81,60.3,893671
ADS,2016-08-10,221.76,221.76,217.03,218.74,348479
AEE,2016-08-10,51.06,51.22,50.865,51.02,975136
AEP,2016-08-10,67.47,67.76,67.22,67.56,1289089
AES,2016-08-10,12.05,12.19,12.05,12.18,3237256
AET,2016-08-10,119.33,120.93,118.51,119.54,1704810
AFL,2016-08-10,73.06,73.18,72.92,73.17,1776759
AGN,2016-08-10,249.93,254.31,249.02,252.18,2791970
AIG,2016-08-10,59.27,59.41,58.91,59,3563299
AIV,2016-08-10,46.05,46.14,45.21,45.4,1182918
AIZ,2016-08-10,84.58,85.18,84.58,84.78,215875
AJG,2016-08-10,49.64,49.79,49.56,49.73,598908
AKAM,2016-08-10,50.35,52.06,50.35,52.02,2997435
ALB,2016-08-10,82.03,82.33,81.4,82.09,1298506
ALGN,2016-08-10,93.47,93.9,93.12,93.37,705139
ALK,2016-08-10,64.96,65.06,64.25,64.84,958674
ALLE,2016-08-10,71.5,71.5,70.91,71.35,485752
ALL,2016-08-10,69.37,69.47,69.16,69.42,941826
ALXN,2016-08-10,135.31,135.49,131.89,132.67,1586427
AMAT,2016-08-10,26.8,26.86,26.37,26.41,6234346
AMD,2016-08-10,6.35,6.58,6.25,6.49,29070733
AME,2016-08-10,47.43,47.59,47.18,47.29,2047659
AMGN,2016-08-10,171.89,172.2,170.71,171.23,2476560
AMG,2016-08-10,144.33,144.99,143.01,143.47,352727
AMP,2016-08-10,96.23,96.85,95.51,95.72,740713
AMT,2016-08-10,116.33,116.33,115.84,116.24,1001107
AMZN,2016-08-10,769.8,772.1,766.19,768.56,1604280
ANDV,2016-08-10,76.49,77.57,75.35,75.76,2223862
ANSS,2016-08-10,94.94,95.95,93.75,95.93,373373
ANTM,2016-08-10,128.17,129.53,127.58,128.15,1718644
AON,2016-08-10,110.49,110.5,109.53,109.77,667535
AOS,2016-08-10,47.275,47.355,46.8481,47.17,626728
APA,2016-08-10,50.4,50.785,48.71,48.78,3211808
APC,2016-08-10,53.09,53.69,52.395,52.63,3563552
APD,2016-08-10,149.25,149.25,148.55,149.03,528673
APH,2016-08-10,60.15,60.279,59.8,60.11,755109
ARE,2016-08-10,112.8,113.28,110.47,111.12,749430
ARNC,2016-08-10,31.2,31.59,30.81,30.99,3171131
ATVI,2016-08-10,41.14,41.51,41,41.1,5463528
AVB,2016-08-10,186.35,186.6,182.96,183.74,659695
AVGO,2016-08-10,171.22,172.18,169.84,171.85,1952273
AVY,2016-08-10,78.73,79.27,78.03,78.69,673227
AWK,2016-08-10,77.75,78.1657,77.505,78.11,1073164
AXP,2016-08-10,65.43,65.5,64.58,64.74,2882977
AYI,2016-08-10,269.96,273.66,268.88,272.84,255231
AZO,2016-08-10,798.79,804.725,798,803.45,128098
A,2016-08-10,47.51,47.58,47.21,47.51,754137
BAC,2016-08-10,15.16,15.18,14.78,14.81,79080688
BAX,2016-08-10,48.2,48.695,48.03,48.6,4132241
BA,2016-08-10,132.1,133.53,131.71,132.28,2642249
BBT,2016-08-10,37.73,37.79,37.1,37.13,3876004
BBY,2016-08-10,33.75,34.04,33.59,33.73,3293861
BDX,2016-08-10,174.09,174.99,173.289,174.97,695565
BEN,2016-08-10,35.86,35.95,35.5,35.56,1564429
BF.B,2016-08-10,48.885,49.245,48.815,49.22,810396
BIIB,2016-08-10,315,315,307.14,308.87,1236312
BK,2016-08-10,40.29,40.37,39.8,39.84,2695974
BLK,2016-08-10,369.52,369.52,365.51,366.44,489035
BLL,2016-08-10,40.09,40.39,39.85,40.095,2893620
BMY,2016-08-10,61.77,61.83,60.5,60.58,14455087
BRK.B,2016-08-10,147,147.27,146.13,146.69,2465151
BSX,2016-08-10,24.14,24.1644,23.78,23.88,6047219
BWA,2016-08-10,33.76,33.88,33.56,33.71,1057459
BXP,2016-08-10,143.62,144.02,142.81,143.39,610245
CAG,2016-08-10,46.74,46.74,46.28,46.36,2213480
CAH,2016-08-10,83.8,83.98,83.24,83.55,2212302
CAT,2016-08-10,83.31,83.31,82.48,82.65,2290307
CA,2016-08-10,34.11,34.31,34.09,34.22,1558853
CBG,2016-08-10,29.91,30.03,29.78,29.94,2203625
CBOE,2016-08-10,68.49,68.56,68,68.29,237479
CBS,2016-08-10,51.99,52.41,51.77,52.05,2269848
CB,2016-08-10,126.71,126.9735,126.2,126.22,1079895
CCI,2016-08-10,95.8,96.36,95.8,96.17,1292865
CCL,2016-08-10,45.2,45.45,45.01,45.44,4842650
CDNS,2016-08-10,24.62,24.75,24.61,24.68,1343673
CELG,2016-08-10,113.75,114.2,111.94,112.53,2695130
CERN,2016-08-10,67.19,67.35,66.36,66.94,1274342
CFG,2016-08-10,23.45,23.53,23.16,23.25,3478403
CF,2016-08-10,22.11,22.32,21.48,21.58,8197540
CHD,2016-08-10,50.375,50.8,50.275,50.705,953198
CHK,2016-08-10,4.86,4.93,4.77,4.8,36236061
CHRW,2016-08-10,68.95,69.15,68.59,69.02,871572
CHTR,2016-08-10,255.77,257.38,253.206,254.07,1996554
CINF,2016-08-10,76,76.1,75.74,76,390443
CI,2016-08-10,127,127.92,126.01,127.6,888183
CLX,2016-08-10,132.84,133.85,132.49,133.85,618935
CL,2016-08-10,74.82,75.07,74.58,74.84,1949897
CMA,2016-08-10,46.01,46.05,45.26,45.33,1038292
CMCSA,2016-08-10,33.45,33.675,33.315,33.61,15082226
CME,2016-08-10,103.74,103.83,103.23,103.74,579715
CMG,2016-08-10,395,397.32,391.2001,395.07,814212
CMI,2016-08-10,126.29,126.5236,125.83,126.07,619889
CMS,2016-08-10,43.69,43.87,43.59,43.75,1202650
CNC,2016-08-10,70.39,70.54,69.73,70.09,793080
CNP,2016-08-10,22.72,22.87,22.55,22.66,4436536
COF,2016-08-10,67.74,67.83,66.615,66.85,2348321
COG,2016-08-10,24.33,24.62,23.92,24.01,5685383
COL,2016-08-10,84.67,84.99,83.9,84.23,982276
COO,2016-08-10,182.58,184.17,180.67,181.22,251776
COP,2016-08-10,41.45,41.54,40.5,40.6,6375496
COST,2016-08-10,167.44,168.5,167.05,168.29,1104292
COTY,2016-08-10,27.75,28.28,27.6465,27.99,793243
CPB,2016-08-10,61.34,61.635,61.26,61.31,1281217
CRM,2016-08-10,81.3,81.46,79.94,80.24,3376183
CSCO,2016-08-10,31.01,31.13,30.74,30.85,16684321
CSRA,2016-08-10,25.8,26.45,25.8,26.28,3330135
CSX,2016-08-10,28.33,28.35,27.94,28,3453138
CTAS,2016-08-10,106.73,107.53,106.67,107.38,377208
CTL,2016-08-10,30.15,30.37,30.08,30.34,4076030
CTSH,2016-08-10,57.89,57.89,57.31,57.53,2878148
CTXS,2016-08-10,85.41,85.61,85.05,85.61,1136544
CVS,2016-08-10,97.51,97.95,96.95,97.11,3784064
CVX,2016-08-10,101.65,101.81,99.9374,100.14,5081280
CXO,2016-08-10,129.89,130.91,128.02,128.5,837084
C,2016-08-10,45.8,45.9,45.39,45.45,16566659
DAL,2016-08-10,37,37.115,36.24,36.48,9604655
DE,2016-08-10,78.98,79.19,77.99,78.15,1780544
DFS,2016-08-10,57.91,58.025,57.34,57.44,2199595
DGX,2016-08-10,85.36,85.41,84.87,85.36,588429
DG,2016-08-10,92.44,93.49,92.28,93.02,2533808
DHI,2016-08-10,32.37,32.38,31.84,32.16,2134185
DHR,2016-08-10,81.26,81.33,80.95,81.22,2737848
DISCA,2016-08-10,25.69,25.99,25.51,25.76,2592170
DISCK,2016-08-10,24.82,24.99,24.55,24.65,1184807
DISH,2016-08-10,52.15,52.17,50.7935,50.87,2080825
DIS,2016-08-10,96.7,99.27,95.85,97.86,27181275
DLR,2016-08-10,101.77,102.35,101.3,101.61,954508
DLTR,2016-08-10,96.39,99.0005,96.11,98.12,2243669
DOV,2016-08-10,73.86,74.07,73.19,73.38,726582
DPS,2016-08-10,95.85,97.32,95.7,97.03,1098985
DRE,2016-08-10,28.35,28.46,28.06,28.2,2207614
DRI,2016-08-10,62.15,62.265,61.44,61.54,1987250
DTE,2016-08-10,95.6,95.79,95.06,95.57,583395
DUK,2016-08-10,84.03,84.54,83.28,83.79,2732128
DVA,2016-08-10,72.09,72.25,69.94,70.11,2725617
DVN,2016-08-10,40.15,40.42,39.4,39.57,4835252
D,2016-08-10,75.01,75.364,74.715,75.01,5318385
EA,2016-08-10,78.54,79.1,78.26,78.57,1431721
EBAY,2016-08-10,31.11,31.25,30.94,31.12,6077654
ECL,2016-08-10,123.11,123.23,122.38,122.86,577126
ED,2016-08-10,78.32,78.49,77.98,78.24,1376497
EFX,2016-08-10,132.55,132.55,131.48,132.39,318455
EIX,2016-08-10,75.33,75.58,75.034,75.11,1134440
EL,2016-08-10,93.29,93.41,92.72,92.91,1282454
EMN,2016-08-10,65.59,65.73,64.68,64.84,815002
EMR,2016-08-10,53.81,53.97,53.31,53.44,2529144
EOG,2016-08-10,90.87,90.87,89.2,89.42,2664129
EQIX,2016-08-10,367.51,370.2,365.63,367.83,320289
EQR,2016-08-10,68.57,68.8,66.9,67.26,2411870
EQT,2016-08-10,69.11,69.53,68.115,68.25,1567167
ESRX,2016-08-10,76.45,76.65,75.62,75.79,2102013
ESS,2016-08-10,233.97,234.875,231.47,232.71,248788
ES,2016-08-10,56.98,57.11,56.82,56.94,722436
ETFC,2016-08-10,25.8,25.95,25.36,25.44,1263007
ETN,2016-08-10,66.34,66.74,66.06,66.71,2736771
ETR,2016-08-10,78.96,79.26,78.425,78.8,1339082
EW,2016-08-10,113.21,114.23,112.53,114.03,1094909
EXC,2016-08-10,35.99,36.1002,35.13,35.53,7980057
EXPD,2016-08-10,50.95,51.29,50.41,51.21,905863
EXPE,2016-08-10,114.47,114.78,113.78,114.38,1059898
EXR,2016-08-10,83.21,83.87,82.88,83.76,1787436
FAST,2016-08-10,42.48,42.7,42.26,42.47,1150892
FBHS,2016-08-10,63.98,64.04,63.29,63.95,1030683
FB,2016-08-10,125.07,125.48,124.54,124.88,10670148
FCX,2016-08-10,12.47,12.5,12,12.02,21346459
FDX,2016-08-10,163.88,164.85,163.765,164.65,823123
FE,2016-08-10,32.96,33.01,32.595,32.71,3072834
FFIV,2016-08-10,126.61,126.67,125.78,126.1,444349
FISV,2016-08-10,104.21,104.95,103.78,104.19,758300
FIS,2016-08-10,79.8,79.92,79.45,79.85,915401
FITB,2016-08-10,19.4,19.48,19.07,19.09,4050196
FLIR,2016-08-10,31.53,31.88,31.47,31.59,684354
FLR,2016-08-10,52.18,52.5,51.76,51.86,1271777
FLS,2016-08-10,47.3,47.42,46.71,46.95,690918
FL,2016-08-10,58.6,59.192,58.22,58.44,1194765
FMC,2016-08-10,48.16,48.32,47.64,47.88,495073
FOXA,2016-08-10,25.53,25.71,25.32,25.58,8030948
FOX,2016-08-10,26.25,26.31,25.96,26.18,2636022
FRT,2016-08-10,163,163.4,161.78,162.19,369804
FTI,2016-08-10,26.4,26.68,25.965,26,4041182
FTV,2016-08-10,50.47,50.8,50.1,50.45,1182411
F,2016-08-10,12.3,12.36,12.23,12.25,24555796
GD,2016-08-10,149.59,151.6,149.59,151.47,2667832
GE,2016-08-10,31.25,31.335,31.2,31.27,18538116
GGP,2016-08-10,31.02,31.2,30.65,30.72,4394971
GILD,2016-08-10,79.43,79.59,78.45,78.9,12022219
GIS,2016-08-10,70.96,71.3,70.83,71.06,2189633
GLW,2016-08-10,22.89,22.94,22.75,22.83,5700248
GM,2016-08-10,31.03,31.27,30.96,31.25,10833721
GOOGL,2016-08-10,807.05,810.879,806.49,808.49,918514
GOOG,2016-08-10,783.75,786.8123,782.778,784.68,786363
GPC,2016-08-10,100.95,101.32,100.63,101.21,672611
GPN,2016-08-10,74.77,75.23,74.32,74.71,924662
GPS,2016-08-10,24.13,24.5633,23.97,24.03,6133908
GRMN,2016-08-10,54.62,55.09,54.38,55.08,1450840
GS,2016-08-10,163.45,163.6,162.01,162.19,1656141
GT,2016-08-10,28.04,28.155,27.7,28.05,2058045
GWW,2016-08-10,219.7,221.78,219.52,219.8,243336
HAL,2016-08-10,44.2,44.39,43.65,43.76,5182270
HAS,2016-08-10,81.64,82.13,80.98,82.12,655968
HBAN,2016-08-10,9.72,9.73,9.52,9.54,5160386
HBI,2016-08-10,26.1,26.73,26,26.39,5805639
HCA,2016-08-10,75.99,77.06,75.88,76.48,1596217
HCN,2016-08-10,78.48,79.17,78.31,78.9,2022273
HCP,2016-08-10,39.08,39.87,39.08,39.5,4581424
HD,2016-08-10,136.3,136.89,135.06,135.6,3438042
HES,2016-08-10,55.53,56.04,54.55,54.72,3443742
HIG,2016-08-10,40.12,40.42,39.94,40.27,3086388
HII,2016-08-10,169.08,169.65,166.73,166.9,473026
HOG,2016-08-10,53.47,53.77,53.14,53.27,846985
HOLX,2016-08-10,38.65,38.8,38.34,38.55,921366
HON,2016-08-10,116.32,116.5,115.57,116.03,1768140
HPE,2016-08-10,21.73,21.75,21.43,21.55,5689398
HPQ,2016-08-10,14.28,14.3,14.14,14.19,11868697
HP,2016-08-10,63.88,64.09,62.91,63.09,1624975
HRB,2016-08-10,23.82,23.97,23.74,23.88,1146603
HRL,2016-08-10,36.5,36.81,36.42,36.77,1016764
HRS,2016-08-10,89.71,90.55,89.65,89.98,755774
HSIC,2016-08-10,82.29,83.85,82.085,83.11,1202728
HST,2016-08-10,18.24,18.345,18.07,18.2,9872164
HSY,2016-08-10,110.44,112.1,110.44,111.76,582147
HUM,2016-08-10,176.98,180.48,176.39,179.7,1987272
IBM,2016-08-10,162.19,162.66,161.955,162.08,2466675
ICE,2016-08-10,55.352,55.456,55.128,55.366,1937200
IDXX,2016-08-10,110.75,110.75,109.06,109.89,512927
IFF,2016-08-10,136.49,136.78,134.46,135.54,421092
ILMN,2016-08-10,165.87,166.27,164.67,165.98,854642
INCY,2016-08-10,86.96,87.185,83.05,83.49,1216176
INFO,2016-08-10,35.01,35.21,34.73,35.03,1234011
INTC,2016-08-10,35,35,34.5,34.53,19579027
INTU,2016-08-10,112.13,113.02,112.0901,112.86,1284001
IPG,2016-08-10,22.68,22.86,22.61,22.75,1921516
IP,2016-08-10,46.07,47.39,46.07,46.8,4054425
IQV,2016-08-10,76.5,76.96,75.94,76.81,1117849
IRM,2016-08-10,36.86,37.24,36.5401,36.7,2016883
IR,2016-08-10,68.29,68.55,67.66,67.82,1242353
ISRG,2016-08-10,232.2331,232.4864,230.3131,231.0798,409995
ITW,2016-08-10,118.38,118.38,117.27,117.8,1143990
IT,2016-08-10,94.52,94.54,94.04,94.48,227087
IVZ,2016-08-10,29.49,29.58,29.31,29.39,2117859
JBHT,2016-08-10,82.13,82.25,81.69,82.02,712912
JCI,2016-08-10,46.7958,46.9529,46.5864,46.7853,1175316
JEC,2016-08-10,55.38,55.5,54.5,54.62,1237643
JNJ,2016-08-10,123.59,123.78,123.24,123.36,4333466
JNPR,2016-08-10,23.09,23.215,22.985,23.01,2155116
JPM,2016-08-10,65.92,66.07,65.16,65.28,11556086
JWN,2016-08-10,43.81,45.4,43.52,44.23,4407736
KEY,2016-08-10,12.21,12.27,12.12,12.12,22098360
KHC,2016-08-10,89.77,89.95,88.97,89.35,1423146
KIM,2016-08-10,31.25,31.34,30.93,31.07,2308766
KLAC,2016-08-10,76.45,76.45,69.1,69.47,7369296
KMB,2016-08-10,129.89,130.55,129.76,130.25,971609
KMI,2016-08-10,20.59,20.96,20.4,20.46,11984226
KMX,2016-08-10,58.77,58.79,58.14,58.36,968925
KORS,2016-08-10,49.59,51.14,48.45,48.71,8333879
KO,2016-08-10,43.64,43.69,43.5,43.61,8412055
KR,2016-08-10,32.38,32.63,32.265,32.51,12735411
KSS,2016-08-10,37.96,39.5,37.94,38.04,9311671
KSU,2016-08-10,97.43,97.43,96.37,96.58,517985
K,2016-08-10,83.03,83.33,82.81,82.96,842878
LB,2016-08-10,72.43,73.24,71.98,72.45,1315637
LEG,2016-08-10,52.66,52.77,52.35,52.63,488523
LEN,2016-08-10,45.9804,46.0578,45.5,45.8823,1799447
LH,2016-08-10,139.75,140.25,139.01,140.15,349938
LKQ,2016-08-10,34.83,35.01,34.69,34.95,2156720
LLL,2016-08-10,150.08,151,149.96,150.75,831119
LLY,2016-08-10,80.12,81.16,79.67,80.56,4956708
LMT,2016-08-10,259.82,262.1,259.07,261.3,9565349
LNC,2016-08-10,45.99,46.01,45.075,45.13,2362867
LNT,2016-08-10,39.33,39.4791,39.04,39.26,1217717
LOW,2016-08-10,81.63,81.84,80.56,80.98,3785173
LRCX,2016-08-10,93.06,93.19,88.13,89.11,7045686
LUK,2016-08-10,18.82,19.02,18.74,18.83,1629966
LUV,2016-08-10,37.18,37.35,36.6,36.99,6507060
LYB,2016-08-10,74.9,75.45,74.33,74.4,2287100
L,2016-08-10,41.31,41.31,40.87,40.96,386033
MAA,2016-08-10,103.26,103.67,102.61,103,302089
MAC,2016-08-10,86.86,87.19,85.4,85.58,1116462
MAR,2016-08-10,72.03,72.53,71.52,71.86,2342215
MAS,2016-08-10,36.29,36.395,36.075,36.29,1997849
MAT,2016-08-10,33.64,33.8,33.475,33.76,1788493
MA,2016-08-10,96.72,96.82,96.23,96.29,2004691
MCD,2016-08-10,118,118.94,117.65,118.8,2941743
MCHP,2016-08-10,60.61,60.85,60.18,60.35,3542228
MCK,2016-08-10,196.29,196.49,194.945,195.65,947791
MCO,2016-08-10,104.5,104.7,103.45,103.71,547567
MDLZ,2016-08-10,43.65,43.8,43.25,43.47,3289427
MDT,2016-08-10,87.7,87.7,86.9914,87.29,2869743
MET,2016-08-10,41.28,41.3,39.96,40.15,8621839
MGM,2016-08-10,24.93,25,24.58,24.63,4860463
MHK,2016-08-10,212.52,213.03,210.51,211.84,326978
MKC,2016-08-10,100.88,101.55,100.78,101.52,383475
MLM,2016-08-10,200.53,201.18,199.15,200.25,258461
MMC,2016-08-10,66.95,67.29,66.89,67.15,1489309
MMM,2016-08-10,178.12,178.85,177.85,178.82,1226260
MNST,2016-08-10,53.0666,53.8066,52.9999,53.6333,2471895
MON,2016-08-10,106.63,106.63,105.68,105.94,1204190
MOS,2016-08-10,28.31,28.695,27.79,27.88,5130629
MO,2016-08-10,66.67,67.08,66.635,66.84,3161353
MPC,2016-08-10,41.17,42.17,40.79,40.99,5790588
MRK,2016-08-10,62.09,63.1,62.07,62.64,8835354
MRO,2016-08-10,14.48,14.59,13.95,13.98,13539974
MSFT,2016-08-10,58.16,58.32,57.82,58.02,15756913
MSI,2016-08-10,74.21,74.37,73.89,74.28,1464044
MS,2016-08-10,29.39,29.47,29.05,29.11,8186668
MTB,2016-08-10,117.28,117.3,116.35,116.57,542918
MTD,2016-08-10,400.42,403.19,398.32,401.87,134023
MU,2016-08-10,14.48,14.5,14.03,14.2,15003183
MYL,2016-08-10,49.3,49.91,48.01,48.79,7499878
M,2016-08-10,33.99,34.79,33.9,34,10848207
NAVI,2016-08-10,14.21,14.22,13.55,13.61,3735080
NBL,2016-08-10,34.1,34.51,33.8,33.85,3131527
NCLH,2016-08-10,38.07,38.45,37.28,37.3,4067953
NDAQ,2016-08-10,70.06,70.54,69.96,70.32,989626
NEE,2016-08-10,126.19,126.535,125.66,126.37,1148121
NEM,2016-08-10,45.76,46.02,44.87,45.57,6344544
NFLX,2016-08-10,94.4,94.75,92.95,93.93,6511142
NFX,2016-08-10,46.31,46.715,45.32,45.37,2415222
NI,2016-08-10,24.94,25.05,24.89,25.01,1994850
NKE,2016-08-10,55.95,56.18,55.07,55.13,6881449
NLSN,2016-08-10,52.8,52.9,52.45,52.87,1080772
NOC,2016-08-10,216.91,217.56,216.03,217.18,641023
NOV,2016-08-10,34.32,34.6,33.29,33.32,4329273
NRG,2016-08-10,12.85,13.11,12.54,12.75,5298791
NSC,2016-08-10,89.56,89.56,88.38,88.57,806660
NTAP,2016-08-10,27.7,27.78,27.49,27.62,2466925
NTRS,2016-08-10,69.01,69.48,68.23,68.36,618645
NUE,2016-08-10,52.92,53,52.3,52.35,2846446
NVDA,2016-08-10,59.41,59.5,58.3237,58.51,9393453
NWL,2016-08-10,54.32,54.56,53.97,54.19,1908287
NWSA,2016-08-10,13.37,13.38,13.02,13.15,4610640
NWS,2016-08-10,13.76,13.7988,13.54,13.73,1017572
OKE,2016-08-10,45.57,46,44.82,44.99,1792869
OMC,2016-08-10,82,82.38,81.83,82.23,718278
ORCL,2016-08-10,41.13,41.25,40.86,41.09,11077378
ORLY,2016-08-10,287.21,289.09,286.4,288.46,480435
OXY,2016-08-10,74,74.32,73.13,73.27,2659778
O,2016-08-10,69.03,69.47,68.98,69.21,1117053
PAYX,2016-08-10,59.44,59.52,59.18,59.51,904648
PBCT,2016-08-10,15.52,15.535,15.32,15.4,3965098
PCAR,2016-08-10,57.94,58.18,57.51,57.72,1368571
PCG,2016-08-10,63.66,63.77,63.4,63.61,1835662
PCLN,2016-08-10,1411,1412,1401.05,1406.28,268372
PDCO,2016-08-10,45.99,46.31,45.765,46.06,800183
PEG,2016-08-10,43.88,43.96,43.5,43.79,2865693
PEP,2016-08-10,108.45,108.96,108.45,108.82,2189898
PFE,2016-08-10,35.17,35.18,34.91,35.13,14124597
PFG,2016-08-10,47.64,47.78,46.835,46.98,968090
PGR,2016-08-10,33.97,34.17,33.95,34.01,1823405
PG,2016-08-10,86.26,86.82,86,86.31,5981436
PHM,2016-08-10,21.34,21.39,21.11,21.22,3222412
PH,2016-08-10,122.47,122.72,121.83,122.17,560251
PKG,2016-08-10,75.69,77.29,75.5399,76.33,832245
PKI,2016-08-10,54.83,54.83,54.2,54.54,588532
PLD,2016-08-10,54.39,54.61,54.22,54.4,1991283
PM,2016-08-10,98.9,99.87,98.7,99.17,3321022
PNC,2016-08-10,86.08,86.27,85.3,85.39,1798397
PNR,2016-08-10,64.8,64.85,64.2,64.37,450336
PNW,2016-08-10,77.53,77.65,77.385,77.59,495393
PPG,2016-08-10,104.69,105.07,104.09,104.69,1102365
PPL,2016-08-10,36.09,36.2,35.78,36.03,4498614
PRGO,2016-08-10,82.65,86.7,82.5,86,13728640
PRU,2016-08-10,77.46,77.62,76.07,76.18,2777636
PSA,2016-08-10,231.48,232.82,231.1,232.27,847694
PSX,2016-08-10,76.89,77.86,76.5,76.95,2228220
PVH,2016-08-10,97.78,99.55,97.25,98.14,626454
PWR,2016-08-10,24.88,24.99,24.64,24.73,1505278
PXD,2016-08-10,171.55,172.85,170.74,171.77,2078254
PX,2016-08-10,117.13,117.39,116.48,116.49,576332
PYPL,2016-08-10,38.02,38.245,37.91,38.07,5546799
QCOM,2016-08-10,62,62.16,61.44,61.71,3836232
QRVO,2016-08-10,54.86,54.88,54.06,54.14,1231236
RCL,2016-08-10,69.24,70.59,68.95,69.86,2805700
REGN,2016-08-10,418.99,419.53,412.5,415.48,468527
REG,2016-08-10,82.95,83.34,82.64,82.86,402650
RE,2016-08-10,191.36,191.7,190.55,191.13,365709
RF,2016-08-10,9.37,9.39,9.24,9.26,18158976
RHI,2016-08-10,37.42,37.56,36.81,36.97,1220901
RHT,2016-08-10,75.34,75.34,74.14,74.35,1193495
RJF,2016-08-10,55.8,55.96,55.43,55.66,570553
RL,2016-08-10,102.3,105.695,101.74,103.14,3771881
RMD,2016-08-10,70.56,70.79,70.035,70.17,768792
ROK,2016-08-10,118.7,119.36,118.13,119.33,963064
ROP,2016-08-10,171.61,171.855,170.51,171.71,276194
ROST,2016-08-10,61.02,61.33,60.5,61.06,2595385
RRC,2016-08-10,38.98,39.21,38.05,38.16,4315426
RSG,2016-08-10,51.04,51.54,51.017,51.52,855829
RTN,2016-08-10,140.32,140.96,140.12,140.79,1946943
SBAC,2016-08-10,116.9,117.6712,115.93,116.16,885898
SBUX,2016-08-10,55.37,55.71,55.11,55.62,6991077
SCG,2016-08-10,72.98,73.22,72.6,72.85,492544
SCHW,2016-08-10,30,30.08,29.5,29.56,10265225
SEE,2016-08-10,46.69,46.975,46.46,46.91,1378702
SHW,2016-08-10,296.21,296.71,295.13,296.46,403868
SIG,2016-08-10,87.74,89.09,86.94,87.07,601097
SJM,2016-08-10,152.91,154.23,152.91,153.99,541636
SLB,2016-08-10,82.03,82.34,80.64,80.85,3863108
SLG,2016-08-10,118.19,118.71,117.2,117.77,595861
SNA,2016-08-10,156.02,156.62,155.26,155.81,254701
SNI,2016-08-10,61.29,63.095,60.11,62.11,2239405
SNPS,2016-08-10,55.43,55.785,55.035,55.75,735112
SO,2016-08-10,52.91,53.13,52.79,52.89,5836874
SPGI,2016-08-10,120.62,120.98,119.34,119.83,600643
SPG,2016-08-10,219.88,221.22,218.35,218.98,1218849
SRCL,2016-08-10,87.66,88.36,87.3,87.85,710238
SRE,2016-08-10,106.66,107.17,106.32,106.76,604727
STI,2016-08-10,42.5,42.66,41.85,41.91,1673563
STT,2016-08-10,67.91,68.07,67.45,67.69,1552961
STX,2016-08-10,32.53,32.63,31.3,31.38,4537644
STZ,2016-08-10,164.84,166.24,164.71,166.11,760559
SWKS,2016-08-10,67.03,67.04,65.7,66.41,1385441
SWK,2016-08-10,123.89,123.89,122.835,123.06,586993
SYF,2016-08-10,27.81,27.91,27.46,27.65,6786411
SYK,2016-08-10,115.49,115.59,114.85,115.53,615707
SYMC,2016-08-10,21.64,21.76,21.5,21.73,5184299
SYY,2016-08-10,51.88,52,51.585,51.82,1894194
TAP,2016-08-10,99.81,99.94,99,99.59,989834
TDG,2016-08-10,287.5,288.71,283.5,287.6,656829
TEL,2016-08-10,59.6,59.83,59.374,59.73,1518844
TGT,2016-08-10,72.88,73.38,72.665,73.05,4037414
TIF,2016-08-10,63.32,64.83,63.32,63.67,1159586
TJX,2016-08-10,81.2,81.69,81.01,81.54,2743470
TMK,2016-08-10,62.14,62.31,61.87,62.03,375285
TMO,2016-08-10,156.79,157.37,155.6,156.01,687297
TPR,2016-08-10,40.65,40.804,39.32,39.6,6436368
TRIP,2016-08-10,61.18,61.66,60.94,61.25,2396124
TROW,2016-08-10,69.02,69.12,68.59,68.78,1261646
TRV,2016-08-10,117.95,118.36,117.82,118.23,953712
TSCO,2016-08-10,85.73,86.12,85.05,85.36,873007
TSN,2016-08-10,74.4,75,74.295,74.64,1446631
TSS,2016-08-10,48.41,48.77,47.99,48.64,1532791
TWX,2016-08-10,79.28,80.4599,78.91,79.86,4184774
TXN,2016-08-10,70.23,70.31,69.81,69.89,5012531
TXT,2016-08-10,39.18,39.18,38.77,39.12,785638
T,2016-08-10,43.06,43.3,43.06,43.2,11733530
UAA,2016-08-10,39.59,40.25,39.0525,39.09,2626347
UAL,2016-08-10,47.72,47.8,46.67,47.12,3077047
UA,2016-08-10,35.89,36.39,35.38,35.43,491077
UDR,2016-08-10,37.52,37.71,36.95,37.18,1545262
UHS,2016-08-10,125.9,126.5,125.24,126.22,437144
ULTA,2016-08-10,262.39,263.48,261.78,263.09,269587
UNH,2016-08-10,141.87,142.34,140.93,142.19,1866291
UNM,2016-08-10,34.37,34.5,33.67,33.73,889295
UNP,2016-08-10,93.41,93.4534,92.22,92.44,2568238
UPS,2016-08-10,109.62,110,109.385,109.88,1519548
URI,2016-08-10,79.24,79.3,77.74,77.86,1056394
USB,2016-08-10,42.94,42.99,42.443,42.5,3746842
UTX,2016-08-10,108.46,108.5,107.78,108.12,1658719
VAR,2016-08-10,94.93,95.24,94.49,95.21,458294
VFC,2016-08-10,61.97,62.75,61.62,61.72,1351555
VIAB,2016-08-10,42.34,42.67,41.66,41.74,2732671
VLO,2016-08-10,52.59,54.01,52.53,52.92,7119156
VMC,2016-08-10,120.27,121.88,119.88,121.54,1111671
VNO,2016-08-10,105.95,106.38,104.88,105.37,446092
VRSK,2016-08-10,81.6,81.6,81.02,81.45,445663
VRSN,2016-08-10,85.18,85.25,84.33,84.59,499832
VRTX,2016-08-10,102.78,102.78,99.49,99.7,1163894
VTR,2016-08-10,73.91,74.89,73.73,74.49,1652320
VZ,2016-08-10,53.82,53.98,53.59,53.81,8875724
V,2016-08-10,79.97,80.22,79.51,79.68,5945458
WAT,2016-08-10,158.26,158.66,157.01,158.51,368407
WBA,2016-08-10,81.06,82.9,81.02,82.5,8216360
WDC,2016-08-10,45.42,45.6,43.09,43.17,6036591
WEC,2016-08-10,62.31,62.32,61.995,62.29,1003823
WFC,2016-08-10,48.82,48.93,48.075,48.18,16782739
WHR,2016-08-10,189.82,189.82,186.01,186.78,752117
WLTW,2016-08-10,121.65,122.43,121.032,121.82,710483
WMB,2016-08-10,25.75,25.92,25.02,25.39,8524099
WMT,2016-08-10,73.57,74.51,73.39,73.95,8052272
WM,2016-08-10,65.93,66.58,65.74,66.55,1686553
WRK,2016-08-10,43.84,44.87,43.23,43.86,2104920
WU,2016-08-10,20.98,21,20.8401,20.94,1951386
WYNN,2016-08-10,100.4,100.78,98.81,99.59,1296174
WYN,2016-08-10,69.66,70.08,69.325,69.67,1012330
WY,2016-08-10,32.33,32.74,32.33,32.72,2565220
XEC,2016-08-10,128.73,129,125.98,126.65,606639
XEL,2016-08-10,42.74,42.8436,42.56,42.69,1531939
XLNX,2016-08-10,51.94,51.94,51.57,51.65,1221271
XL,2016-08-10,33.55,33.84,33.37,33.58,1779748
XOM,2016-08-10,87.78,87.92,86.01,86.41,12714814
XRAY,2016-08-10,61.16,61.5496,60.84,61.26,844440
XRX,2016-08-10,39.88,40.08,39.32,39.48,913526
XYL,2016-08-10,47.94,48.02,47.7501,47.89,647002
YUM,2016-08-10,89.2,89.49,88.38,88.46,2579529
ZBH,2016-08-10,129,129.9,127.88,128.92,4586038
ZION,2016-08-10,28.78,28.83,28.245,28.31,2309007
ZTS,2016-08-10,50.77,52,50.61,51.81,5086371
AAL,2016-08-11,34.25,35.08,34.24,34.96,7666723
AAPL,2016-08-11,108.52,108.93,107.85,107.93,27484506
AAP,2016-08-11,167.8,170.42,166.66,166.71,829368
ABBV,2016-08-11,66.86,67.11,66.7,66.95,4246610
ABC,2016-08-11,87.97,89.05,87.47,88.95,1669302
ABT,2016-08-11,44.85,45.14,44.75,45.05,5756248
ACN,2016-08-11,113.53,113.99,113.38,113.39,1297603
ADBE,2016-08-11,100.85,101.93,100.59,101.67,2259559
ADI,2016-08-11,63.99,64.14,62.871,64.14,1325096
ADM,2016-08-11,44.4,44.43,43.74,43.93,2284259
ADP,2016-08-11,90.09,90.65,90.01,90.4,1375864
ADSK,2016-08-11,60.49,61.75,58.7809,61.71,1629216
ADS,2016-08-11,219.1,221.72,218.65,219.94,332646
AEE,2016-08-11,51.02,51.16,50.71,51.02,875171
AEP,2016-08-11,67.6,67.73,67.21,67.72,2133553
AES,2016-08-11,12.19,12.24,12.11,12.24,3343717
AET,2016-08-11,119.79,119.82,118.78,119.19,1100714
AFL,2016-08-11,73.2,73.86,73.05,73.07,2260598
AGN,2016-08-11,252.24,255.88,252.11,253.02,2881263
AIG,2016-08-11,59.2,59.545,59.14,59.18,3444443
AIV,2016-08-11,45.48,45.51,44.575,44.87,849129
AIZ,2016-08-11,84.81,85.67,84.81,85.24,230609
AJG,2016-08-11,49.75,49.9735,49.67,49.75,663443
AKAM,2016-08-11,52.15,52.3,51.3,51.41,1582287
ALB,2016-08-11,82.12,83.11,81.62,82.58,1133081
ALGN,2016-08-11,93.38,95.05,93.37,94.63,646754
ALK,2016-08-11,65.53,66.61,65.47,66.11,1269745
ALLE,2016-08-11,71.49,72.07,71.41,71.81,489974
ALL,2016-08-11,69.42,69.51,69.04,69.11,1796681
ALXN,2016-08-11,132.86,134.46,132.28,133.67,701318
AMAT,2016-08-11,26.56,26.99,26.4111,26.82,7599083
AMD,2016-08-11,6.5,6.59,6.46,6.58,13240292
AME,2016-08-11,47.46,47.77,47.39,47.49,1459910
AMGN,2016-08-11,172.24,172.775,171.05,172.43,2142821
AMG,2016-08-11,144.36,144.65,143.58,143.81,319955
AMP,2016-08-11,95.85,96.595,95.37,96.13,441423
AMT,2016-08-11,116.22,116.67,115.6,115.89,1070836
AMZN,2016-08-11,769.94,773.75,769.12,771.24,2019740
ANDV,2016-08-11,76.24,76.88,74.68,75.99,2660168
ANSS,2016-08-11,96,96.805,96,96.71,465797
ANTM,2016-08-11,128.37,128.6,127.6,128.2,1412895
AON,2016-08-11,110.19,110.1999,109.7,109.9,719293
AOS,2016-08-11,47.23,47.46,46.9525,47.43,729868
APA,2016-08-11,49.34,50.275,48.94,49.59,3053477
APC,2016-08-11,53.16,54.41,52.45,54.01,3675303
APD,2016-08-11,149.59,149.87,148.65,149.05,616390
APH,2016-08-11,60.22,60.5,60.08,60.38,855809
ARE,2016-08-11,111.65,111.65,109.98,110.72,544208
ARNC,2016-08-11,31.05,31.32,30.9,31.26,3298048
ATVI,2016-08-11,41.14,41.71,41.14,41.31,6542351
AVB,2016-08-11,183.9,183.9,180.21,181.31,589753
AVGO,2016-08-11,172.07,173.155,170.9,172.09,1574547
AVY,2016-08-11,78.79,79.02,77.87,78.3,585196
AWK,2016-08-11,78.11,78.325,77.37,77.83,1266259
AXP,2016-08-11,65,65.66,64.89,65.48,2450148
AYI,2016-08-11,273.78,276.16,272.63,275.14,247966
AZO,2016-08-11,806.68,813.48,798.96,801.24,206293
A,2016-08-11,47.62,48.19,47.47,48.13,1377024
BAC,2016-08-11,14.83,14.97,14.745,14.88,68945407
BAX,2016-08-11,48.61,49.485,48.6,49.03,3499862
BA,2016-08-11,132.85,133.56,132.3,133,2275674
BBT,2016-08-11,37.26,37.4,37.08,37.19,3987157
BBY,2016-08-11,34.2,34.78,34.09,34.62,4739755
BDX,2016-08-11,175,177.27,174.09,176.71,936744
BEN,2016-08-11,35.78,35.92,35.54,35.65,1387791
BF.B,2016-08-11,49.24,49.4375,48.9375,48.985,885236
BIIB,2016-08-11,309.47,316.25,309.42,314.49,1771130
BK,2016-08-11,39.87,40.2,39.74,40.04,2609564
BLK,2016-08-11,366.29,368.81,366.29,367.39,495647
BLL,2016-08-11,40.32,40.415,40.09,40.28,2104562
BMY,2016-08-11,60.7,61.13,60.25,60.97,14576344
BRK.B,2016-08-11,146.46,147.98,146.44,147.74,3272221
BSX,2016-08-11,23.9,23.95,23.74,23.86,6190066
BWA,2016-08-11,33.86,34.18,33.73,34,1404979
BXP,2016-08-11,143.47,143.61,141.45,142.35,455016
CAG,2016-08-11,46.45,46.53,46.065,46.15,2274278
CAH,2016-08-11,83.69,83.73,82.65,83.61,1175952
CAT,2016-08-11,83,83.65,82.9901,83.24,2229261
CA,2016-08-11,34.27,34.49,33.75,34.35,1216685
CBG,2016-08-11,29.95,30.21,29.81,29.87,1959290
CBOE,2016-08-11,67.5,67.78,66.835,67.13,583230
CBS,2016-08-11,52.2,53.035,52.2,52.92,2993686
CB,2016-08-11,126.33,126.71,126,126.59,883775
CCI,2016-08-11,96.26,96.55,95.78,96.27,1050257
CCL,2016-08-11,45.71,46.32,45.62,45.92,4630654
CDNS,2016-08-11,24.81,24.97,24.67,24.8,1778343
CELG,2016-08-11,112.81,113.94,112.2701,113.81,2766176
CERN,2016-08-11,66.63,67.26,66.5,67.06,1409592
CFG,2016-08-11,23.29,23.52,23.1475,23.4,3690978
CF,2016-08-11,21.37,22.27,21.23,22.26,6181084
CHD,2016-08-11,50.82,51.195,50.005,50.16,1197556
CHK,2016-08-11,5.09,5.1,4.82,5.03,70380561
CHRW,2016-08-11,68.98,69.32,68.98,69.03,480496
CHTR,2016-08-11,253.21,258.36,252.5,258.06,1467833
CINF,2016-08-11,76.23,76.23,75.86,76.04,410393
CI,2016-08-11,128.19,129.29,126.47,126.62,1140489
CLX,2016-08-11,134.32,134.7,133,133.2,598269
CL,2016-08-11,74.95,75.26,74.79,74.89,2345121
CMA,2016-08-11,45.45,45.72,45.18,45.52,1453037
CMCSA,2016-08-11,33.625,33.9,33.585,33.84,11836522
CME,2016-08-11,103.71,103.71,102.84,103.32,1175226
CMG,2016-08-11,395.07,399.16,394.2,398.22,677324
CMI,2016-08-11,126.08,127.365,126.08,127.11,803382
CMS,2016-08-11,43.68,43.84,43.55,43.72,1648158
CNC,2016-08-11,70.09,70.28,69.04,69.58,1256730
CNP,2016-08-11,22.67,22.7,22.5,22.7,6784834
COF,2016-08-11,67.04,68.02,66.81,67.94,2660212
COG,2016-08-11,24.28,24.68,24.06,24.56,5268650
COL,2016-08-11,84.22,84.67,84.01,84.53,510226
COO,2016-08-11,181.49,183.12,180.98,182.24,111785
COP,2016-08-11,40.79,41.71,40.3217,41.39,8784833
COST,2016-08-11,169.11,169.59,167.33,167.88,1498052
COTY,2016-08-11,27.96,29.09,27.91,28.95,992620
CPB,2016-08-11,61.55,61.55,60.97,61.09,1353977
CRM,2016-08-11,80.42,81.64,80.2,81.48,3448562
CSCO,2016-08-11,30.95,31.02,30.86,30.95,24020927
CSRA,2016-08-11,27,27.49,26.35,26.5,2239735
CSX,2016-08-11,28,28.255,27.95,28.08,4644530
CTAS,2016-08-11,107.9,107.93,106.41,107.51,645188
CTL,2016-08-11,30.43,30.56,30.23,30.42,3928280
CTSH,2016-08-11,57.82,57.92,57.12,57.33,3232492
CTXS,2016-08-11,85.66,87.26,85.04,87.18,1637801
CVS,2016-08-11,97.38,97.67,96.8,97,3870861
CVX,2016-08-11,100.65,101.86,100.39,101.4,4836566
CXO,2016-08-11,129.71,133.05,128.81,132.13,954142
C,2016-08-11,45.51,45.91,45.29,45.73,14819381
DAL,2016-08-11,36.58,37.05,36.28,36.7,7537911
DE,2016-08-11,78.29,78.47,77.92,77.99,2773015
DFS,2016-08-11,57.63,58.27,57.475,58.05,2877667
DGX,2016-08-11,85.63,86.19,85.35,86.06,797986
DG,2016-08-11,94.08,94.75,92.26,92.72,2463232
DHI,2016-08-11,32.29,32.615,32.12,32.35,2530822
DHR,2016-08-11,81.29,81.76,81.25,81.54,1649104
DISCA,2016-08-11,25.85,26.12,25.75,26.1,2097958
DISCK,2016-08-11,24.73,24.92,24.62,24.89,1526733
DISH,2016-08-11,50.89,51.48,50.89,51.01,1224375
DIS,2016-08-11,98.2,98.39,97.15,97.77,9233890
DLR,2016-08-11,101.67,102.07,100.36,101.64,1012785
DLTR,2016-08-11,99,99.93,97.07,97.37,1899820
DOV,2016-08-11,73.87,74.66,73.63,74.53,979556
DPS,2016-08-11,97.37,97.68,96.65,96.98,944465
DRE,2016-08-11,28.25,28.27,27.925,28.2,2489341
DRI,2016-08-11,62,62.73,61.66,62.67,2314124
DTE,2016-08-11,95.64,95.94,95.27,95.88,702895
DUK,2016-08-11,83.92,83.97,83.46,83.91,2731403
DVA,2016-08-11,70.16,70.56,69.51,70.09,2211723
DVN,2016-08-11,40.09,41.66,39.6,41.31,7406998
D,2016-08-11,75.09,75.56,74.88,75.4,3495052
EA,2016-08-11,78.85,79.16,77.84,77.85,3212575
EBAY,2016-08-11,31.19,31.5,31.02,31.2,5910449
ECL,2016-08-11,122.94,123.3,122.68,123.15,481912
ED,2016-08-11,78.09,78.42,77.85,78.39,1427653
EFX,2016-08-11,132.74,133.35,132.34,132.69,565181
EIX,2016-08-11,75.26,75.545,74.99,75.5,987920
EL,2016-08-11,92.96,93.24,91.76,92.53,2074628
EMN,2016-08-11,65.15,65.65,64.7,65.32,1211969
EMR,2016-08-11,53.67,54.11,53.51,54.03,2261245
EOG,2016-08-11,90.07,91.15,89.08,90.28,3445361
EQIX,2016-08-11,367.51,369.275,362.75,367.75,524178
EQR,2016-08-11,67.33,67.38,65.94,66.34,1485992
EQT,2016-08-11,68.94,69.63,67.84,68.31,1192435
ESRX,2016-08-11,75.83,76.365,75.71,76.17,2927932
ESS,2016-08-11,232.62,234.39,226.58,228.68,449123
ES,2016-08-11,56.98,57.17,56.77,57.15,986407
ETFC,2016-08-11,25.56,25.585,25.34,25.53,1094516
ETN,2016-08-11,66.9,67.37,66.7,67.33,3085563
ETR,2016-08-11,78.92,79.45,78.73,79.27,1009376
EW,2016-08-11,114.13,114.86,113.69,113.92,876710
EXC,2016-08-11,35.21,35.42,34.6,34.81,10155503
EXPD,2016-08-11,51.22,51.365,49.7,51.3,572572
EXPE,2016-08-11,114.84,115.735,114.2,114.8,1298432
EXR,2016-08-11,84,84.05,83.22,83.55,1217229
FAST,2016-08-11,42.78,43.63,42.77,43.44,2095220
FBHS,2016-08-11,64.14,64.39,63.63,64.04,1637221
FB,2016-08-11,125.2,125.38,124.75,124.9,11729519
FCX,2016-08-11,12.15,12.2,11.93,12.11,21594116
FDX,2016-08-11,164.94,166.17,164.41,165.79,1046062
FE,2016-08-11,32.73,32.89,32.67,32.88,2171444
FFIV,2016-08-11,126.05,126.85,124.8,125.03,1033288
FISV,2016-08-11,104.29,104.79,103.07,103.39,1293194
FIS,2016-08-11,80.15,80.72,80.15,80.5,1491887
FITB,2016-08-11,19.13,19.27,19.06,19.24,4856504
FLIR,2016-08-11,31.63,31.7,31.295,31.36,886107
FLR,2016-08-11,51.95,52.38,51.825,52.02,993724
FLS,2016-08-11,47.26,48.18,47.02,47.82,985944
FL,2016-08-11,59.58,60.83,58.87,60.35,2347463
FMC,2016-08-11,48.02,48.48,47.78,48.35,754916
FOXA,2016-08-11,25.66,26.27,25.63,26.16,15405248
FOX,2016-08-11,26.32,26.68,26.2,26.64,2178823
FRT,2016-08-11,162.32,162.32,159.15,159.83,324195
FTI,2016-08-11,26.13,26.68,26.1,26.55,4143196
FTV,2016-08-11,50.73,52.71,50.7,52.55,1992681
F,2016-08-11,12.31,12.37,12.2639,12.31,24987265
GD,2016-08-11,151.38,151.76,150.55,151.3,2155838
GE,2016-08-11,31.31,31.37,31.2,31.29,37986166
GGP,2016-08-11,30.5,30.5,29.33,29.66,8531461
GILD,2016-08-11,79.15,79.98,78.8,79.57,8454708
GIS,2016-08-11,71.1,71.28,70.86,71.07,2212662
GLW,2016-08-11,22.9,23,22.87,22.92,6531651
GM,2016-08-11,31.43,31.79,31.36,31.75,13210802
GOOGL,2016-08-11,810.47,813.879,806,808.2,1282274
GOOG,2016-08-11,785,789.75,782.97,784.85,975113
GPC,2016-08-11,101.65,102.41,101.39,102,654347
GPN,2016-08-11,75.03,75.78,74.58,74.85,993836
GPS,2016-08-11,24.68,25.155,24.62,24.98,6866621
GRMN,2016-08-11,55.34,55.42,54.65,55.29,732877
GS,2016-08-11,162.2,164.25,161.93,163.86,1827689
GT,2016-08-11,28.34,29.565,28.31,29.53,5977066
GWW,2016-08-11,222.6,230.35,221.675,229.38,849360
HAL,2016-08-11,43.94,44.42,43.87,44.08,5273325
HAS,2016-08-11,82.21,82.92,81.94,82.85,675219
HBAN,2016-08-11,9.59,9.6,9.5,9.57,6532272
HBI,2016-08-11,26.7,27.37,26.6475,27.27,6880800
HCA,2016-08-11,76.54,77.49,76.43,77.12,2602797
HCN,2016-08-11,78.86,78.93,77.3,77.75,2105312
HCP,2016-08-11,39.49,39.6,38.34,38.56,4229031
HD,2016-08-11,136.31,137.5,135.17,137.04,4183308
HES,2016-08-11,55.23,57.28,54.975,56.54,3961257
HIG,2016-08-11,40.3,40.5599,40.21,40.25,1593556
HII,2016-08-11,167.86,169.37,167.01,167.87,385719
HOG,2016-08-11,53.57,54.13,53.42,53.78,1095550
HOLX,2016-08-11,38.7,38.89,38.41,38.85,2557952
HON,2016-08-11,116.45,116.63,116.08,116.37,1566321
HPE,2016-08-11,21.59,21.86,21.52,21.78,7576648
HPQ,2016-08-11,14.2,14.33,14.15,14.3,8173799
HP,2016-08-11,62.52,63.09,62.01,62.46,1392624
HRB,2016-08-11,23.96,24.33,23.8985,24.04,1970079
HRL,2016-08-11,36.83,36.93,36.2775,36.43,1712999
HRS,2016-08-11,89.98,90,89.24,89.88,583228
HSIC,2016-08-11,83.315,83.905,82.95,83.73,862704
HST,2016-08-11,18.25,18.33,17.895,17.99,7495661
HSY,2016-08-11,112,112.75,111.07,112.04,1281558
HUM,2016-08-11,180,180.39,178.9,180.09,946237
IBM,2016-08-11,162.25,164.95,162.18,163.53,8768585
ICE,2016-08-11,55.616,55.754,55.226,55.72,1798230
IDXX,2016-08-11,110,111.13,109.74,110.96,596798
IFF,2016-08-11,135.77,136.59,135.51,136.04,214245
ILMN,2016-08-11,166.6,168.47,165.3,168.02,992972
INCY,2016-08-11,83.5,83.731,80.49,81.21,1712304
INFO,2016-08-11,35.05,35.58,34.1188,35.55,1715033
INTC,2016-08-11,34.66,34.74,34.49,34.68,16364120
INTU,2016-08-11,112.91,113.57,112.49,113.15,843170
IPG,2016-08-11,22.85,23.095,22.85,23.03,2449673
IP,2016-08-11,46.46,47.02,46.46,46.93,2688093
IQV,2016-08-11,76.98,77.15,76.28,76.75,1111938
IRM,2016-08-11,36.77,37.08,36.48,37.04,2339286
IR,2016-08-11,68.17,68.61,68.1,68.34,993918
ISRG,2016-08-11,231.4031,232.6631,230.6064,231.8464,520767
ITW,2016-08-11,117.91,119.08,117.8,118.88,1002152
IT,2016-08-11,94.6,94.72,93.93,94.47,399645
IVZ,2016-08-11,29.56,29.8,29.41,29.7,2483583
JBHT,2016-08-11,82,82.6599,81.25,82.18,879068
JCI,2016-08-11,46.8272,46.9162,46.2618,46.5864,2689226
JEC,2016-08-11,54.47,55,53.38,54.41,1225461
JNJ,2016-08-11,123.85,124.14,123.47,123.77,4051971
JNPR,2016-08-11,23.06,23.34,22.96,23.3,3387094
JPM,2016-08-11,65.27,65.69,65.02,65.46,9604549
JWN,2016-08-11,47,48.91,46.66,47.56,13944024
KEY,2016-08-11,12.16,12.19,12.08,12.12,11629815
KHC,2016-08-11,89.71,90.43,89.29,89.44,2588811
KIM,2016-08-11,31.1,31.18,30.29,30.42,3321184
KLAC,2016-08-11,69.86,70.16,66.88,67.51,3423726
KMB,2016-08-11,130.76,130.866,128.83,128.94,1608894
KMI,2016-08-11,20.52,20.9,20.52,20.88,9542194
KMX,2016-08-11,58.91,59.81,58.55,59.17,2089834
KORS,2016-08-11,49.22,49.84,48.48,49.13,4356187
KO,2016-08-11,43.72,43.87,43.62,43.75,11303281
KR,2016-08-11,32.55,32.85,32.02,32.3,9605632
KSS,2016-08-11,42.87,45,42.31,44.19,22997912
KSU,2016-08-11,96.61,98.094,96.295,97.26,686817
K,2016-08-11,83.17,84.28,83,83.46,1837505
LB,2016-08-11,73.37,75.36,72.89,73.8,1629895
LEG,2016-08-11,52.88,53.1,52.5,52.9,495679
LEN,2016-08-11,46.049,46.4265,45.8823,46.2353,1205314
LH,2016-08-11,140.27,141.05,140.27,140.98,437406
LKQ,2016-08-11,35.15,35.41,34.68,34.69,1137710
LLL,2016-08-11,150.99,151.2,148.98,149.04,669294
LLY,2016-08-11,79.98,80.665,79.98,80.56,2407996
LMT,2016-08-11,261.5,264.07,260.15,262.54,12648897
LNC,2016-08-11,45.27,45.86,45.1,45.66,1690626
LNT,2016-08-11,39.24,39.43,39.06,39.4,1063088
LOW,2016-08-11,81.57,82.09,80.79,81.61,4117746
LRCX,2016-08-11,89.15,89.87,88.58,88.89,4719746
LUK,2016-08-11,18.88,18.93,18.77,18.78,1150547
LUV,2016-08-11,36.96,37.53,36.8,37.24,5974554
LYB,2016-08-11,74.73,76.9,74.42,76.64,3454479
L,2016-08-11,40.99,41.38,40.77,41.26,579769
MAA,2016-08-11,103.17,104.22,100.56,101.42,553998
MAC,2016-08-11,85.3,85.8,83.76,84.23,1364808
MAR,2016-08-11,71.98,72.35,71.64,72.1,1350119
MAS,2016-08-11,36.31,36.51,36.08,36.18,2932754
MAT,2016-08-11,33.88,34.17,33.7,34.12,2274586
MA,2016-08-11,96.5,96.92,96.17,96.53,2971127
MCD,2016-08-11,118.87,119.75,118.85,119.38,3490215
MCHP,2016-08-11,60.37,60.86,60.16,60.77,2574730
MCK,2016-08-11,196.53,196.86,195.29,196.62,761474
MCO,2016-08-11,104.21,105,104.15,104.51,605672
MDLZ,2016-08-11,43.65,43.7,43.04,43.14,5342970
MDT,2016-08-11,87.32,87.94,87.11,87.8,2919592
MET,2016-08-11,40.27,40.45,39.94,40.15,7735711
MGM,2016-08-11,24.73,24.99,24.59,24.89,4151825
MHK,2016-08-11,212.3,213.15,211.36,211.83,468281
MKC,2016-08-11,101.79,101.9,101.17,101.59,496775
MLM,2016-08-11,200.47,201.1,198.15,198.54,507014
MMC,2016-08-11,67.28,67.5,67.065,67.37,1253597
MMM,2016-08-11,179.08,181.1,178.88,181,2043437
MNST,2016-08-11,53.9233,54.1933,53.6333,53.9033,2098911
MON,2016-08-11,106.61,106.61,104.955,105.92,1731642
MOS,2016-08-11,27.94,28.18,27.3,28.11,4386040
MO,2016-08-11,67.06,67.21,66.72,66.74,4341025
MPC,2016-08-11,41.08,42.41,40.96,41.9,4496119
MRK,2016-08-11,62.61,63.73,62.48,63.63,10365025
MRO,2016-08-11,14.15,14.63,14.01,14.45,13615894
MSFT,2016-08-11,58.03,58.45,58.03,58.3,18162301
MSI,2016-08-11,74.6,75.855,74.48,75.52,1616308
MS,2016-08-11,29.19,29.445,29.03,29.38,8741090
MTB,2016-08-11,116.84,117.425,116.43,116.79,588020
MTD,2016-08-11,404.04,406.255,401.98,403.4,92407
MU,2016-08-11,14.25,14.485,14.21,14.43,14451251
MYL,2016-08-11,49.09,49.4,48.56,48.71,3496756
M,2016-08-11,38.9,40.39,38.405,39.81,40540673
NAVI,2016-08-11,13.7,13.818,13.59,13.64,2456235
NBL,2016-08-11,34.11,35.22,33.94,34.92,3326199
NCLH,2016-08-11,37.68,38.8099,37.42,38.78,2808929
NDAQ,2016-08-11,70.67,70.99,69.63,70.03,1152412
NEE,2016-08-11,126.37,127.09,126.1,127.02,1509047
NEM,2016-08-11,45.69,45.91,45.2,45.43,4913008
NFLX,2016-08-11,94.6,96.33,94.37,95.89,8547659
NFX,2016-08-11,45.76,47.485,45.6,47.21,3901912
NI,2016-08-11,25.01,25.02,24.81,25.02,2678020
NKE,2016-08-11,55.63,56.89,55.48,56.73,9539467
NLSN,2016-08-11,53.06,53.21,52.67,52.76,1062313
NOC,2016-08-11,217.62,218.33,216.5,217.99,820399
NOV,2016-08-11,33.41,33.985,33.1,33.67,4010451
NRG,2016-08-11,12.81,13.05,12.69,12.97,3624686
NSC,2016-08-11,88.77,90.24,88.28,89.48,1653520
NTAP,2016-08-11,27.87,28.45,27.8,28.11,2343668
NTRS,2016-08-11,68.44,68.825,68.15,68.63,515244
NUE,2016-08-11,52.57,52.8,52,52.35,2516523
NVDA,2016-08-11,58.82,59.95,58.7,59.7,17026556
NWL,2016-08-11,54.3,54.71,54.23,54.47,3393718
NWSA,2016-08-11,13.21,13.46,13.19,13.39,3118849
NWS,2016-08-11,13.78,14,13.61,13.89,998050
OKE,2016-08-11,45.38,46.59,44.98,46.11,1715008
OMC,2016-08-11,82.25,83.22,82.06,83.15,1104144
ORCL,2016-08-11,41.13,41.41,41.13,41.28,9473686
ORLY,2016-08-11,288.88,291.56,287.85,288.1,604869
OXY,2016-08-11,73.84,74.585,73.31,74.25,2729414
O,2016-08-11,69.21,69.225,67.83,68.18,1113369
PAYX,2016-08-11,59.49,59.93,59.41,59.9,1409789
PBCT,2016-08-11,15.48,15.48,15.35,15.45,3476762
PCAR,2016-08-11,58,58.18,57.3004,57.9,959931
PCG,2016-08-11,63.6,64.1,63.45,64.08,1956656
PCLN,2016-08-11,1408.75,1416.43,1405.37,1406.92,301355
PDCO,2016-08-11,46.33,46.73,46,46.41,596139
PEG,2016-08-11,43.79,43.92,43.52,43.92,2770673
PEP,2016-08-11,109.01,109.18,108.45,108.48,2786795
PFE,2016-08-11,35.13,35.28,35.1,35.15,13384075
PFG,2016-08-11,47.07,47.32,46.801,47.16,837077
PGR,2016-08-11,34.1,34.19,33.94,34.09,1689604
PG,2016-08-11,86.7,87,86.4,86.73,7387106
PHM,2016-08-11,21.33,21.465,21.17,21.39,2310461
PH,2016-08-11,122.89,123.92,122.63,123.61,662633
PKG,2016-08-11,76.75,77.4,76.22,76.96,608342
PKI,2016-08-11,54.65,54.91,54.36,54.72,323669
PLD,2016-08-11,54.39,54.47,53.73,54.03,2330267
PM,2016-08-11,99.49,99.92,98.83,98.86,2999602
PNC,2016-08-11,85.41,85.72,85,85.5,1686514
PNR,2016-08-11,64.68,66.07,64.37,65.83,1127005
PNW,2016-08-11,77.73,77.89,77.42,77.7,508307
PPG,2016-08-11,104.82,105.38,104.43,104.74,1096106
PPL,2016-08-11,36.04,36.41,35.9,36.4,4332961
PRGO,2016-08-11,86.05,86.55,85.02,85.8,6003467
PRU,2016-08-11,76.21,76.9,76.02,76.51,2303027
PSA,2016-08-11,231.29,232.96,229,230.83,833148
PSX,2016-08-11,77.42,78.47,77,78.16,1962223
PVH,2016-08-11,101.94,103.905,99.75,103.05,1540573
PWR,2016-08-11,24.77,25.29,24.77,25.07,2046005
PXD,2016-08-11,173.04,175,171.68,174.2,1431619
PX,2016-08-11,116.75,117.2,116.31,116.98,649749
PYPL,2016-08-11,38.19,38.49,38.1,38.46,5999407
QCOM,2016-08-11,61.89,62.155,61.67,61.74,4988258
QRVO,2016-08-11,54.49,54.87,54.13,54.48,1105372
RCL,2016-08-11,70.2,71.58,70.11,71.04,2290472
REGN,2016-08-11,416.02,423.44,415.02,421.35,372626
REG,2016-08-11,83.02,83.11,80.84,81.09,574444
RE,2016-08-11,191,191.77,189.43,189.47,320573
RF,2016-08-11,9.26,9.34,9.22,9.3,11666423
RHI,2016-08-11,37.08,37.65,37.08,37.5,1079317
RHT,2016-08-11,74.42,74.97,74.16,74.42,1880199
RJF,2016-08-11,55.99,56.335,55.63,56.17,447564
RL,2016-08-11,104.88,109.7,104.32,108.7,3011287
RMD,2016-08-11,70.48,70.8,70.22,70.51,619420
ROK,2016-08-11,118.95,119.5599,118.8,119.02,968621
ROP,2016-08-11,171.86,174.6,171.86,174.45,458413
ROST,2016-08-11,61.72,62.37,61.09,61.96,2441674
RRC,2016-08-11,38.32,39.13,37.92,38.51,3095309
RSG,2016-08-11,51.68,52.02,51.65,51.81,923043
RTN,2016-08-11,141.03,142.56,140.58,142.32,1962086
SBAC,2016-08-11,116.14,116.84,115.51,116.15,559495
SBUX,2016-08-11,55.75,55.96,55.46,55.47,6191412
SCG,2016-08-11,72.89,73.02,72.55,73.01,480434
SCHW,2016-08-11,29.71,30,29.58,29.92,5727900
SEE,2016-08-11,47,47.55,46.91,47.15,1808741
SHW,2016-08-11,298.12,298.63,295.76,296.74,532034
SIG,2016-08-11,88.17,90.85,88.17,90.62,1040263
SJM,2016-08-11,154.45,154.45,152.1,152.86,977329
SLB,2016-08-11,81.14,82.41,80.97,81.5,4385446
SLG,2016-08-11,118.31,119.25,117.77,118.84,1043988
SNA,2016-08-11,156.56,157.47,156.095,156.8,282857
SNI,2016-08-11,62.07,63.64,61.95,63.5,1547782
SNPS,2016-08-11,55.87,55.94,55.59,55.88,444955
SO,2016-08-11,52.33,52.38,52,52.32,4479838
SPGI,2016-08-11,120.12,120.69,119.81,120.41,741843
SPG,2016-08-11,219.04,219.04,213.49,214.55,2212910
SRCL,2016-08-11,88.68,88.68,86.76,86.96,1160878
SRE,2016-08-11,106.86,107.06,106.41,106.99,813404
STI,2016-08-11,42.12,42.33,41.8,42.04,2260923
STT,2016-08-11,67.89,68.8,67.566,68.5,1584668
STX,2016-08-11,31.4,31.98,31.4,31.75,2330737
STZ,2016-08-11,166.47,167.43,165.07,165.14,635009
SWKS,2016-08-11,66.38,67.58,66.22,67.41,1580804
SWK,2016-08-11,123.59,123.85,123.13,123.47,1044781
SYF,2016-08-11,27.7,27.87,27.53,27.61,5082539
SYK,2016-08-11,115.52,116.05,115.07,115.53,782267
SYMC,2016-08-11,21.7,22.27,21.67,22.11,9891684
SYY,2016-08-11,52,52.09,51.745,51.76,2350051
TAP,2016-08-11,99.94,100.08,99.43,99.57,1116286
TDG,2016-08-11,288.49,289.67,285.95,286.01,338483
TEL,2016-08-11,59.85,60.285,59.73,60.07,1493302
TGT,2016-08-11,75.15,75.18,73.53,74.01,6311362
TIF,2016-08-11,65.51,66.72,64.73,66.25,3321801
TJX,2016-08-11,83,83.54,81.3,82.43,3740846
TMK,2016-08-11,62.15,62.36,61.94,61.95,545009
TMO,2016-08-11,156.24,157.55,155.84,157.46,781149
TPR,2016-08-11,40.23,40.52,39.67,39.87,4375783
TRIP,2016-08-11,61.26,62,61.1,61.59,1563791
TROW,2016-08-11,68.9,69.19,68.83,69.01,1221765
TRV,2016-08-11,118.7,118.9,118.365,118.6,986930
TSCO,2016-08-11,85.45,86.91,85.37,86.23,1122365
TSN,2016-08-11,74.86,74.95,74.14,74.57,2279190
TSS,2016-08-11,48.7,48.97,48.44,48.54,1055166
TWX,2016-08-11,80,80.58,79.6,80.42,3692514
TXN,2016-08-11,70,70.2,69.77,70,3003555
TXT,2016-08-11,39.18,39.485,39.18,39.39,490055
T,2016-08-11,43.31,43.48,43.261,43.39,11979692
UAA,2016-08-11,39.6,41.28,39.6,40.94,5879851
UAL,2016-08-11,47,47.57,46.8,47.27,4018950
UA,2016-08-11,35.71,37.38,35.71,37.02,925013
UDR,2016-08-11,37.17,37.17,36.47,36.81,1433670
UHS,2016-08-11,126.47,127.22,126.06,126.82,414745
ULTA,2016-08-11,264,266.19,262.78,265.95,452193
UNH,2016-08-11,142.24,143.059,141.44,142.63,1857522
UNM,2016-08-11,33.75,33.96,33.64,33.81,1400653
UNP,2016-08-11,92.72,93.45,92.6101,92.96,2525110
UPS,2016-08-11,109.94,111.03,109.9,110.91,2786752
URI,2016-08-11,78.49,79.42,78.01,78.89,1389729
USB,2016-08-11,42.66,42.92,42.42,42.82,6211571
UTX,2016-08-11,108.5,109.29,108.46,109.18,2005188
VAR,2016-08-11,95.34,95.49,95.05,95.14,461742
VFC,2016-08-11,62.76,64,62.37,63.93,2461182
VIAB,2016-08-11,41.93,42.68,41.7968,42.61,3094787
VLO,2016-08-11,53.01,54.833,52.95,54.35,7812071
VMC,2016-08-11,121.76,122.47,120.72,121.1,1017223
VNO,2016-08-11,105.4,105.4,104.15,104.97,534101
VRSK,2016-08-11,81.73,82.02,81.51,81.57,274135
VRSN,2016-08-11,84.59,84.85,84.35,84.67,621172
VRTX,2016-08-11,99.84,101.28,99.59,101.21,744396
VTR,2016-08-11,74.36,74.45,73.3,73.95,1561906
VZ,2016-08-11,53.81,53.99,53.74,53.86,7824815
V,2016-08-11,80,80.28,79.84,80.12,6577663
WAT,2016-08-11,158.68,159.43,157.87,159.3,289609
WBA,2016-08-11,82.94,83.23,82.39,82.91,6038894
WDC,2016-08-11,43.39,44.27,43.29,43.89,3790223
WEC,2016-08-11,62.21,62.45,62.03,62.4,987898
WFC,2016-08-11,48.23,48.5,47.92,48.24,14614072
WHR,2016-08-11,187.61,189.18,186.7,187.12,637397
WLTW,2016-08-11,121.86,122.98,121.85,122.75,564002
WMB,2016-08-11,25.9,26.4,25.522,26.32,11634102
WMT,2016-08-11,74.5,74.8,73.53,73.8,6290331
WM,2016-08-11,66.67,67.24,66.54,66.82,1698377
WRK,2016-08-11,44.76,45.3,43.89,45.27,2091103
WU,2016-08-11,21,21.135,20.97,21.08,2712334
WYNN,2016-08-11,100.2,103.78,100.01,102.66,3366471
WYN,2016-08-11,69.88,70.2999,69.26,69.51,1023675
WY,2016-08-11,32.87,32.91,32.4,32.47,2903220
XEC,2016-08-11,127.88,131.78,126.94,129.8,1203622
XEL,2016-08-11,42.69,42.7899,42.52,42.71,2961259
XLNX,2016-08-11,51.5,51.9,51.49,51.83,1035346
XL,2016-08-11,33.64,33.66,33.09,33.17,1814598
XOM,2016-08-11,86.69,87.27,86.26,86.72,11616032
XRAY,2016-08-11,61.46,61.61,60.97,61.44,1009031
XRX,2016-08-11,39.68,39.84,39.44,39.6,1112101
XYL,2016-08-11,48,48.81,48,48.54,886332
YUM,2016-08-11,88.86,90.36,88.86,89.98,2515789
ZBH,2016-08-11,129.01,129.98,129.01,129.5,2208679
ZION,2016-08-11,28.39,28.489,28.07,28.28,1724257
ZTS,2016-08-11,51.89,52.16,51.635,52.07,3056889
AAL,2016-08-12,34.74,35.17,34.66,34.92,6064005
AAPL,2016-08-12,107.78,108.44,107.78,108.18,18660434
AAP,2016-08-12,166.09,166.5,163.49,166,1165191
ABBV,2016-08-12,66.86,67.39,66.55,67.19,5215441
ABC,2016-08-12,89.14,89.19,88.33,88.91,1319515
ABT,2016-08-12,44.82,45.1,44.55,45.04,6686348
ACN,2016-08-12,113.2,113.55,112.67,113.03,1414708
ADBE,2016-08-12,100.98,101.2,100.06,101.04,1713285
ADI,2016-08-12,64.06,64.36,63.77,64.24,1357770
ADM,2016-08-12,43.85,44.2,43.54,44.08,2177321
ADP,2016-08-12,90.03,90.4,90.01,90.13,929675
ADSK,2016-08-12,61.36,61.96,60.95,61.83,1337432
ADS,2016-08-12,218.67,220.81,217.42,219.03,369082
AEE,2016-08-12,51.23,51.49,51.03,51.05,1160313
AEP,2016-08-12,67.94,68.18,67.51,67.55,1373256
AES,2016-08-12,12.24,12.37,12.2,12.22,3451913
AET,2016-08-12,118.59,120.11,118.04,119.58,1739291
AFL,2016-08-12,72.89,73.15,72.6,72.69,1243341
AGN,2016-08-12,252,252.145,249.389,249.61,2396121
AIG,2016-08-12,58.84,58.97,58.715,58.85,2637083
AIV,2016-08-12,44.87,45.41,44.725,45.05,610480
AIZ,2016-08-12,84.91,85.39,84.83,85.19,183638
AJG,2016-08-12,49.6,49.85,49.34,49.38,841913
AKAM,2016-08-12,52.19,52.57,51.955,51.97,1979593
ALB,2016-08-12,82.41,83.73,82.21,83.01,1139558
ALGN,2016-08-12,94.84,95.78,94.56,95.65,889585
ALK,2016-08-12,65.89,66.24,65.33,65.38,577404
ALLE,2016-08-12,71.81,72.54,71.68,72.35,598080
ALL,2016-08-12,69.06,69.25,68.8401,69.13,903080
ALXN,2016-08-12,132.94,133.5,131.31,133.44,1096222
AMAT,2016-08-12,26.86,27.22,26.86,27.18,9852879
AMD,2016-08-12,6.6,6.79,6.55,6.73,25466386
AME,2016-08-12,47.52,47.64,47.2,47.6,1268546
AMGN,2016-08-12,171.24,173.15,170.68,173.02,1863171
AMG,2016-08-12,142.73,143.46,141.77,143.13,299155
AMP,2016-08-12,95.23,95.92,94.41,95.6,447134
AMT,2016-08-12,115.92,116.94,115.69,116.5,933701
AMZN,2016-08-12,768.46,773.15,768.4225,772.56,1563318
ANDV,2016-08-12,76.34,76.35,74.62,75.37,1770051
ANSS,2016-08-12,96.41,96.76,96.25,96.69,413526
ANTM,2016-08-12,128.01,131.26,127.59,130.19,1968758
AON,2016-08-12,109.76,110.08,109.44,109.61,757158
AOS,2016-08-12,47.435,47.435,46.8601,47.05,628222
APA,2016-08-12,49.7,50.15,48.9,49.01,2791208
APC,2016-08-12,54.39,55.06,54,54.28,3710155
APD,2016-08-12,150,152.08,149.4,149.84,1301518
APH,2016-08-12,60.29,60.51,60.21,60.4,765344
ARE,2016-08-12,110.8,112.55,110.74,112.45,1353660
ARNC,2016-08-12,31.11,31.2,30.36,30.51,4629189
ATVI,2016-08-12,41.14,41.3,40.83,41.14,6413933
AVB,2016-08-12,181.46,183.63,180.33,180.79,602420
AVGO,2016-08-12,172.13,172.62,171.375,172.47,1652995
AVY,2016-08-12,78.06,78.355,77.98,78.19,428586
AWK,2016-08-12,78.32,78.53,77.69,77.76,1121472
AXP,2016-08-12,65.16,65.51,65.0101,65.38,2103814
AYI,2016-08-12,275.33,276.85,273.25,274.08,159334
AZO,2016-08-12,799.03,802.9,795.335,795.86,112762
A,2016-08-12,47.97,48.195,47.7,48.14,1538976
BAC,2016-08-12,14.77,14.91,14.7,14.91,63031344
BAX,2016-08-12,49.12,49.12,48.45,48.59,2273647
BA,2016-08-12,132.9,133.78,132.63,133.1,2522553
BBT,2016-08-12,36.89,37.03,36.75,37.01,2936574
BBY,2016-08-12,34.47,35.46,34.26,34.87,6463013
BDX,2016-08-12,176.22,176.49,173.66,173.98,598850
BEN,2016-08-12,35.4,35.585,35.25,35.53,2283133
BF.B,2016-08-12,48.915,49.265,48.68,48.985,875348
BIIB,2016-08-12,311.99,315.23,311.65,313.94,993791
BK,2016-08-12,39.58,39.75,39.415,39.73,3054335
BLK,2016-08-12,365,367.07,364,366.6,361088
BLL,2016-08-12,40.325,40.5,39.97,40.15,2084784
BMY,2016-08-12,61.23,61.3,60.61,60.63,9376495
BRK.B,2016-08-12,147.12,147.75,146.6871,147.72,2586706
BSX,2016-08-12,23.86,23.89,23.71,23.89,4258606
BWA,2016-08-12,33.81,34.16,33.57,33.81,1188805
BXP,2016-08-12,142.47,143.94,142.47,142.82,317170
CAG,2016-08-12,46.25,46.64,46.07,46.58,2001732
CAH,2016-08-12,83.55,83.66,83.12,83.6,1025632
CAT,2016-08-12,83.26,83.78,82.58,83,4342839
CA,2016-08-12,34.23,34.31,34.11,34.2,1407665
CBG,2016-08-12,29.72,29.87,29.45,29.64,2158848
CBOE,2016-08-12,66.61,67.27,66.425,67.1,498888
CBS,2016-08-12,52.65,52.88,52.14,52.35,2508982
CB,2016-08-12,126.5,126.72,126.17,126.33,881210
CCI,2016-08-12,96.33,96.9896,96.18,96.52,1118187
CCL,2016-08-12,45.92,46.18,45.81,46.04,3423913
CDNS,2016-08-12,24.72,24.84,24.68,24.71,1182023
CELG,2016-08-12,113.17,113.86,112.51,113.39,3374086
CERN,2016-08-12,66.72,66.98,66.18,66.45,2080359
CFG,2016-08-12,23.22,23.29,22.96,23.27,3080134
CF,2016-08-12,22.22,22.76,21.9899,22.35,9087108
CHD,2016-08-12,50.235,50.31,50.0385,50.24,874260
CHK,2016-08-12,5.06,5.09,4.92,5.02,32240562
CHRW,2016-08-12,68.99,69.85,68.8175,69.68,948409
CHTR,2016-08-12,256.53,258.8999,255.04,258.62,948296
CINF,2016-08-12,75.86,75.98,75.72,75.8,353196
CI,2016-08-12,126.86,133.58,125.55,133.31,3709633
CLX,2016-08-12,133.61,134.2299,133.1,133.42,405181
CL,2016-08-12,75,75.38,74.84,74.97,1658325
CMA,2016-08-12,44.96,45.25,44.55,45.19,1293832
CMCSA,2016-08-12,33.665,33.8975,33.66,33.755,8224804
CME,2016-08-12,102.94,103.86,102.86,103.81,834590
CMG,2016-08-12,396.71,399,395.62,397.33,793199
CMI,2016-08-12,127.21,127.64,126.45,126.73,884761
CMS,2016-08-12,43.91,44.24,43.81,43.86,1423601
CNC,2016-08-12,69.58,70.31,69.3,70.24,928345
CNP,2016-08-12,22.5,22.725,22.4743,22.57,3926670
COF,2016-08-12,67.47,68.06,67.18,68,2098839
COG,2016-08-12,24.72,25.15,24.46,25.08,3882031
COL,2016-08-12,84.48,84.67,84.09,84.48,758212
COO,2016-08-12,181.67,182.46,179.9,180.81,215064
COP,2016-08-12,41.55,41.65,41.18,41.37,4948770
COST,2016-08-12,167.16,169.41,167.16,169.04,1399053
COTY,2016-08-12,29,29.59,28.74,28.97,1561456
CPB,2016-08-12,61.15,61.4099,60.76,60.96,1082300
CRM,2016-08-12,81.31,81.79,80.59,81.63,3275061
CSCO,2016-08-12,30.92,30.99,30.8,30.87,13430558
CSRA,2016-08-12,26.26,26.278,25.67,25.94,1781541
CSX,2016-08-12,27.96,28.13,27.875,28.06,3444981
CTAS,2016-08-12,107.13,107.59,106.92,107.35,309363
CTL,2016-08-12,30.38,30.515,29.885,29.96,3197912
CTSH,2016-08-12,57.16,58.2532,57.06,58.2,3788831
CTXS,2016-08-12,86.78,87.32,86.27,87.16,1223991
CVS,2016-08-12,97.32,97.45,96.89,97.43,2362711
CVX,2016-08-12,101.74,102.33,101.26,102.16,5198969
CXO,2016-08-12,132.71,134.03,131.255,133.73,835386
C,2016-08-12,45.41,45.6,45.22,45.58,12472897
DAL,2016-08-12,36.68,36.74,36.26,36.35,7700582
DE,2016-08-12,77.99,78.23,76.83,77,3812256
DFS,2016-08-12,57.72,58.24,57.6407,58.17,1985104
DGX,2016-08-12,85.82,86.04,85.51,85.79,657854
DG,2016-08-12,92.69,93.11,92.31,92.91,1628992
DHI,2016-08-12,32.32,32.41,31.94,32.16,2542866
DHR,2016-08-12,81.36,81.52,81.1099,81.39,1203183
DISCA,2016-08-12,26.09,26.51,25.87,26.35,3196757
DISCK,2016-08-12,24.81,25.39,24.631,25.33,4378069
DISH,2016-08-12,50.88,51.46,50.71,51.02,1635222
DIS,2016-08-12,97.82,97.82,96.66,96.84,9360332
DLR,2016-08-12,102.24,104.55,101.67,103.24,1327627
DLTR,2016-08-12,96.96,97.39,96,96.28,1877966
DOV,2016-08-12,74.25,74.42,73.48,73.67,466238
DPS,2016-08-12,97.2,97.49,96.8701,97.23,655606
DRE,2016-08-12,28.07,28.47,27.99,28.17,1434731
DRI,2016-08-12,62.52,63.17,62.46,62.75,1029184
DTE,2016-08-12,96.22,96.97,96.21,96.38,706888
DUK,2016-08-12,84.14,84.3,83.45,83.49,2634738
DVA,2016-08-12,70.08,70.11,68.98,69.15,1798078
DVN,2016-08-12,41.57,42.1,41.37,41.67,4589841
D,2016-08-12,75.78,76.64,75.51,75.96,3452784
EA,2016-08-12,78,78.4,77.03,77.43,2028191
EBAY,2016-08-12,31.22,31.27,30.89,30.89,11809026
ECL,2016-08-12,122.8,123.05,122.18,122.45,631576
ED,2016-08-12,78.73,79.02,78.42,78.8,1819506
EFX,2016-08-12,132.6,133.11,132.08,132.36,332959
EIX,2016-08-12,75.78,76.24,75.56,75.84,1194963
EL,2016-08-12,92.64,93.6431,92.17,93.1,1470954
EMN,2016-08-12,65.23,65.63,64.55,64.79,1005421
EMR,2016-08-12,53.98,54.05,53.71,53.97,2251968
EOG,2016-08-12,90.65,91.42,90,91.2,1912569
EQIX,2016-08-12,366.62,370.95,365.72,369.04,342178
EQR,2016-08-12,66.4,67.2,66.075,66.36,1365419
EQT,2016-08-12,68.6,69.02,67.9,68.32,1339272
ESRX,2016-08-12,75.92,76.3,75.77,76.19,1926493
ESS,2016-08-12,228.69,232.54,227.58,229.42,384232
ES,2016-08-12,57.32,57.62,57.13,57.25,650388
ETFC,2016-08-12,25.5,25.5,25,25.22,1665952
ETN,2016-08-12,67.07,67.46,66.94,67.21,2359043
ETR,2016-08-12,79.52,79.9999,79.46,79.52,803058
EW,2016-08-12,113.71,113.97,113.1501,113.6,422874
EXC,2016-08-12,35.1,35.47,34.92,34.94,8397639
EXPD,2016-08-12,51.3,51.36,50.56,51.28,833796
EXPE,2016-08-12,114.52,116.34,114.3,116.08,1684860
EXR,2016-08-12,83.3,85.12,83.21,83.44,1376072
FAST,2016-08-12,43.32,43.61,43.17,43.44,1265579
FBHS,2016-08-12,64.05,64.05,63.37,63.89,1146089
FB,2016-08-12,124.7,125,124.18,124.88,12158955
FCX,2016-08-12,12,12.18,11.72,11.82,23264130
FDX,2016-08-12,165.12,166,164.654,165.5,1048295
FE,2016-08-12,33.03,33.31,32.88,33.12,5532045
FFIV,2016-08-12,125.11,125.75,124.75,124.8,607038
FISV,2016-08-12,103.08,103.91,102.95,103.36,750381
FIS,2016-08-12,80.23,80.27,79.735,80.04,1334131
FITB,2016-08-12,19.12,19.21,18.94,19.11,3081718
FLIR,2016-08-12,31.24,31.34,30.77,30.92,1469948
FLR,2016-08-12,52.01,52.11,51.11,51.41,765600
FLS,2016-08-12,47.73,47.74,47.25,47.49,567900
FL,2016-08-12,60.94,61.96,60.74,61.14,2428991
FMC,2016-08-12,48.11,48.43,47.5,47.65,1095121
FOXA,2016-08-12,26.05,26.37,25.95,26.02,10590192
FOX,2016-08-12,26.55,26.815,26.5,26.57,1742420
FRT,2016-08-12,159.74,161.9,159.74,160.22,251955
FTI,2016-08-12,27.11,27.29,26.625,26.77,3930232
FTV,2016-08-12,52,52.87,51.8,52.71,1287802
F,2016-08-12,12.29,12.37,12.25,12.33,18816854
GD,2016-08-12,150.73,151.75,150.73,151.47,1045005
GE,2016-08-12,31.2,31.28,31.175,31.24,21327002
GGP,2016-08-12,29.63,29.99,29.63,29.95,6579128
GILD,2016-08-12,79.34,79.77,78.87,79.66,8433980
GIS,2016-08-12,71.16,71.45,71.005,71.17,1871333
GLW,2016-08-12,22.87,22.95,22.78,22.87,6336867
GM,2016-08-12,31.6,31.75,31.5499,31.57,9843686
GOOGL,2016-08-12,805.09,807.19,803.64,807.05,897283
GOOG,2016-08-12,781.5,783.395,780.4,783.22,740498
GPC,2016-08-12,101.89,101.89,101.15,101.5,415277
GPN,2016-08-12,74.65,75.06,74.34,74.69,572341
GPS,2016-08-12,25.03,25.28,24.86,24.99,5659403
GRMN,2016-08-12,55.5,55.57,54.98,55.1,626336
GS,2016-08-12,162.67,163.37,162.07,163.25,1440839
GT,2016-08-12,29.49,29.49,29.01,29.3,4800041
GWW,2016-08-12,229.23,232.1,228.255,228.97,516255
HAL,2016-08-12,44.14,44.395,43.67,43.84,4345078
HAS,2016-08-12,82.79,82.82,82.12,82.42,620428
HBAN,2016-08-12,9.51,9.52,9.4,9.48,5138311
HBI,2016-08-12,27.14,27.33,26.98,27.11,3215739
HCA,2016-08-12,77.02,77.18,76.46,76.64,1469383
HCN,2016-08-12,77.97,79.42,77.73,78.36,1676440
HCP,2016-08-12,38.62,39.48,38.56,39.13,2668372
HD,2016-08-12,136,137.39,135.6321,136.57,4090019
HES,2016-08-12,56.81,56.98,55.85,56.28,3270245
HIG,2016-08-12,40.02,40.22,39.74,40.09,2735613
HII,2016-08-12,167.47,168.05,166.27,166.8,290165
HOG,2016-08-12,53.75,54.07,53.41,53.72,1308496
HOLX,2016-08-12,38.85,38.94,38.43,38.68,1448530
HON,2016-08-12,116.15,116.32,115.83,116.1,1364220
HPE,2016-08-12,21.68,21.96,21.495,21.89,10561285
HPQ,2016-08-12,14.29,14.38,14.245,14.28,9991641
HP,2016-08-12,62.76,62.76,61.56,61.87,1147139
HRB,2016-08-12,24.07,24.95,24.07,24.56,4863849
HRL,2016-08-12,36.56,37.1,36.53,37.06,1720254
HRS,2016-08-12,89.85,89.975,89.55,89.83,417852
HSIC,2016-08-12,83.37,83.4475,82.69,82.73,854012
HST,2016-08-12,17.85,18.13,17.81,18.02,5260074
HSY,2016-08-12,111.81,112.502,111.47,111.47,708161
HUM,2016-08-12,178.93,183.49,178.53,180.86,1247090
IBM,2016-08-12,163.19,163.46,161.52,161.95,2543079
ICE,2016-08-12,55.36,55.792,55.256,55.728,1717190
IDXX,2016-08-12,110.9,111.195,110.38,110.78,255455
IFF,2016-08-12,135.46,136.45,135.17,135.59,330829
ILMN,2016-08-12,167.27,167.85,166.2,166.99,568766
INCY,2016-08-12,81.08,81.48,80.5,81.05,856381
INFO,2016-08-12,35.58,35.67,35.1,35.26,1096279
INTC,2016-08-12,34.52,34.76,34.44,34.57,15708316
INTU,2016-08-12,112.57,112.922,111.85,112.09,854854
IPG,2016-08-12,22.99,23.26,22.945,23.2,3242969
IP,2016-08-12,46.84,47.02,46.3,46.5,2170062
IQV,2016-08-12,76.64,76.81,76.08,76.4,803775
IRM,2016-08-12,37.04,37.58,37.04,37.16,1280868
IR,2016-08-12,68.04,68.23,67.5,68,1337545
ISRG,2016-08-12,231.0164,231.0164,229.4998,230.3064,547230
ITW,2016-08-12,118.85,119.19,118.31,118.89,866276
IT,2016-08-12,94.38,94.61,93.32,93.32,195196
IVZ,2016-08-12,29.24,29.81,29.23,29.76,2502457
JBHT,2016-08-12,82.21,82.77,81.77,82.5,1225338
JCI,2016-08-12,46.4712,46.4712,45.644,45.8743,2451749
JEC,2016-08-12,54.22,54.32,53.3839,53.51,723712
JNJ,2016-08-12,123.47,123.77,122.95,123.22,4234841
JNPR,2016-08-12,23.18,23.31,22.98,23.27,2318212
JPM,2016-08-12,64.97,65.35,64.86,65.32,7685383
JWN,2016-08-12,51,52.09,50.26,51.38,14787146
KEY,2016-08-12,12.01,12.02,11.89,11.99,13092431
KHC,2016-08-12,89.23,90.47,89.23,89.56,1539255
KIM,2016-08-12,30.42,30.71,30.41,30.5,2824740
KLAC,2016-08-12,67.97,68.52,67.23,68.28,2896651
KMB,2016-08-12,129.3,129.36,128.43,128.82,2333312
KMI,2016-08-12,20.9,21.39,20.85,21.07,13481800
KMX,2016-08-12,59.17,60.34,59.13,59.56,1433362
KORS,2016-08-12,48.81,49.2125,48.5,48.79,2481517
KO,2016-08-12,43.91,44.19,43.79,44.03,10928925
KR,2016-08-12,32.42,32.62,32.23,32.58,7395168
KSS,2016-08-12,44.55,45.95,43.965,44.94,11366040
KSU,2016-08-12,96.92,97.26,95.99,96.98,647617
K,2016-08-12,83.5,84.01,83.35,83.53,1079183
LB,2016-08-12,73.88,74.48,73.32,73.66,1165050
LEG,2016-08-12,52.8,52.86,52.445,52.86,748581
LEN,2016-08-12,46.2059,46.3431,45.6078,45.8333,1519615
LH,2016-08-12,140.41,140.95,139.88,140.05,613395
LKQ,2016-08-12,34.69,35.33,34.45,34.65,1255275
LLL,2016-08-12,149.13,149.36,147.9401,148.22,675050
LLY,2016-08-12,80.19,80.72,79.9,80.22,2525029
LMT,2016-08-12,262.49,265.34,261.665,264.15,13962278
LNC,2016-08-12,45.01,45.34,44.68,45.22,1093822
LNT,2016-08-12,39.55,39.78,39.475,39.54,956760
LOW,2016-08-12,81,82.13,81,81.72,4095516
LRCX,2016-08-12,89.06,90.19,88.51,89.18,2088692
LUK,2016-08-12,18.7,18.7,18.47,18.66,1106432
LUV,2016-08-12,37.07,37.2071,36.415,36.52,7717784
LYB,2016-08-12,75.51,76.5,74.99,75.33,2574504
L,2016-08-12,41.05,41.21,40.89,41.06,553334
MAA,2016-08-12,101.35,102.95,101.03,102.15,439548
MAC,2016-08-12,84.25,85.48,84.25,84.48,590025
MAR,2016-08-12,71.4,72.55,71.3,71.94,1784759
MAS,2016-08-12,36.07,36.2,35.78,36.07,2324619
MAT,2016-08-12,33.99,34.155,33.86,34.06,1599832
MA,2016-08-12,95.96,96.405,95.51,96.12,1988580
MCD,2016-08-12,119.57,120.02,119.28,119.52,3015659
MCHP,2016-08-12,61.52,61.52,60.285,60.51,1470643
MCK,2016-08-12,196.28,196.5,194.45,195.24,634323
MCO,2016-08-12,103.9,104.39,102.87,103.46,1233654
MDLZ,2016-08-12,43.1,43.29,42.9,43.17,10828144
MDT,2016-08-12,87.71,87.91,87.33,87.54,2418837
MET,2016-08-12,39.75,39.98,39.5,39.76,7715188
MGM,2016-08-12,24.75,24.83,24.49,24.5,4067590
MHK,2016-08-12,211.79,212.37,210.36,211.96,329588
MKC,2016-08-12,101.64,102,101.525,101.78,401290
MLM,2016-08-12,198.96,199.04,195.86,196.46,510882
MMC,2016-08-12,67.56,67.56,67.26,67.39,1436354
MMM,2016-08-12,181.47,181.47,179.9,180.27,1232856
MNST,2016-08-12,53.7099,53.9633,53.4899,53.7266,1322619
MON,2016-08-12,105.92,106.35,104.44,105.25,1249560
MOS,2016-08-12,28.11,28.5,27.13,27.18,5417437
MO,2016-08-12,66.95,67.13,66.675,66.74,4174772
MPC,2016-08-12,42.14,42.17,41.01,41.72,5268151
MRK,2016-08-12,63.14,63.45,62.93,63.35,6244281
MRO,2016-08-12,14.6,14.92,14.55,14.73,13455730
MSFT,2016-08-12,58.03,58.19,57.62,57.94,21655161
MSI,2016-08-12,75.39,75.95,74.51,74.54,1946163
MS,2016-08-12,29.15,29.2,28.86,29.17,9749038
MTB,2016-08-12,115.61,116.35,115.4975,116.31,500909
MTD,2016-08-12,401.05,404.01,399.62,399.93,127567
MU,2016-08-12,14.46,14.99,14.4301,14.93,24909905
MYL,2016-08-12,48.4,48.52,47.73,48.46,3623229
M,2016-08-12,39.23,39.92,38.94,39.82,15747658
NAVI,2016-08-12,13.61,13.62,13.32,13.49,2496545
NBL,2016-08-12,35,35.37,34.65,35.18,2295543
NCLH,2016-08-12,38.53,38.98,38.17,38.44,2401034
NDAQ,2016-08-12,69.88,70.25,69.64,70.15,947101
NEE,2016-08-12,127.3,127.71,126.73,126.79,1500371
NEM,2016-08-12,45.98,46.07,44.97,45.17,4100274
NFLX,2016-08-12,95.53,96.83,95.08,96.59,6592923
NFX,2016-08-12,47.4,47.56,46.59,46.88,1955989
NI,2016-08-12,25.09,25.25,24.96,25.01,1726695
NKE,2016-08-12,56.7,56.755,56.13,56.45,5393354
NLSN,2016-08-12,52.76,53.07,52.75,52.96,1039774
NOC,2016-08-12,217.99,218.45,217,218.21,558975
NOV,2016-08-12,33.84,34.19,33.69,33.81,3826494
NRG,2016-08-12,13.02,13.15,12.67,12.72,3449045
NSC,2016-08-12,89.48,89.48,87.97,88.36,1108629
NTAP,2016-08-12,28.02,28.46,27.99,28.45,2832635
NTRS,2016-08-12,67.92,67.97,67.51,67.83,941733
NUE,2016-08-12,52.1,52.19,50.59,50.69,3193956
NVDA,2016-08-12,61.9,63.38,60.63,63.04,35643642
NWL,2016-08-12,54.31,54.98,54.255,54.89,3167832
NWSA,2016-08-12,13.41,13.54,13.41,13.51,2696526
NWS,2016-08-12,13.92,14.05,13.92,14.04,637600
OKE,2016-08-12,46.4,47.67,46.18,46.85,1906005
OMC,2016-08-12,83.31,84.42,82.91,84.26,1833537
ORCL,2016-08-12,41.13,41.2,41,41.09,6301676
ORLY,2016-08-12,286.54,287.52,285.15,286.73,435880
OXY,2016-08-12,74.46,74.6,73.85,74.46,2151381
O,2016-08-12,68.47,69.4,68.25,68.64,1126099
PAYX,2016-08-12,59.67,60.08,59.67,60.03,1493296
PBCT,2016-08-12,15.43,15.44,15.27,15.39,2161566
PCAR,2016-08-12,57.67,58.06,57.57,57.71,1192716
PCG,2016-08-12,64.35,64.495,64.07,64.12,1734294
PCLN,2016-08-12,1400.95,1408.34,1400.95,1407.98,282017
PDCO,2016-08-12,46.51,46.95,45.885,45.97,645012
PEG,2016-08-12,44.04,44.43,43.92,43.97,2754186
PEP,2016-08-12,108.64,108.94,108.37,108.59,2563420
PFE,2016-08-12,35.08,35.11,34.75,34.98,15029166
PFG,2016-08-12,46.74,46.955,46.4,46.78,975532
PGR,2016-08-12,34.06,34.15,33.96,33.97,1193701
PG,2016-08-12,86.92,87.45,86.775,87.04,8063375
PHM,2016-08-12,21.39,21.48,20.99,21.15,2604372
PH,2016-08-12,123.47,123.53,122.32,122.81,651463
PKG,2016-08-12,76.88,76.99,76.02,76.16,791252
PKI,2016-08-12,54.62,54.62,54.25,54.41,201077
PLD,2016-08-12,54.01,54.66,53.94,54.35,1784199
PM,2016-08-12,99.53,99.97,98.98,99,3060621
PNC,2016-08-12,84.63,85.09,84.6,85,1085338
PNR,2016-08-12,65.6,65.86,65.07,65.63,720613
PNW,2016-08-12,77.85,78.46,77.85,77.92,382961
PPG,2016-08-12,104.61,104.87,103.71,103.99,977582
PPL,2016-08-12,36.56,36.75,36.24,36.26,3372437
PRGO,2016-08-12,85.99,88.05,84.89,87.96,3571601
PRU,2016-08-12,75.49,75.8,74.85,75.52,3057298
PSA,2016-08-12,230.85,233.39,229.56,230.17,525648
PSX,2016-08-12,78.39,78.9,78,78.81,2454488
PVH,2016-08-12,102.61,104.22,102.32,104,644731
PWR,2016-08-12,25.09,25.25,24.66,24.9,2019778
PXD,2016-08-12,175.01,176.65,173.36,176.52,1111044
PX,2016-08-12,116.73,117.95,116.35,116.77,612224
PYPL,2016-08-12,38.3,38.63,38.1,38.51,6527984
QCOM,2016-08-12,61.54,61.99,61.28,61.71,4947656
QRVO,2016-08-12,54.57,54.87,54.25,54.59,1170364
RCL,2016-08-12,71,71.78,70.5,70.8,1328785
REGN,2016-08-12,419.65,422.36,415,421.54,296555
REG,2016-08-12,81.18,81.86,80.33,80.61,676775
RE,2016-08-12,189.48,190.31,189.48,189.8,188914
RF,2016-08-12,9.21,9.23,9.14,9.23,9984182
RHI,2016-08-12,37.39,37.39,36.93,37.21,1526477
RHT,2016-08-12,74.29,74.29,73.48,74,974724
RJF,2016-08-12,55.74,56.19,55.42,56.1,744875
RL,2016-08-12,108.21,109.12,107.18,108.19,1339071
RMD,2016-08-12,70.5,70.71,70.16,70.42,662868
ROK,2016-08-12,118.99,118.99,117.42,117.64,534835
ROP,2016-08-12,174.08,174.08,172.05,172.71,331460
ROST,2016-08-12,61.5,63.14,61.3,63.12,3110717
RRC,2016-08-12,38.89,39.15,38.46,38.75,2443413
RSG,2016-08-12,51.81,51.99,51.555,51.71,826183
RTN,2016-08-12,142,142.73,141.57,142.25,1191575
SBAC,2016-08-12,115.06,117.13,115.06,116.32,616006
SBUX,2016-08-12,55.27,55.745,55.23,55.47,5039757
SCG,2016-08-12,73.28,73.71,73.18,73.23,414139
SCHW,2016-08-12,29.53,29.75,29.2307,29.7,6475368
SEE,2016-08-12,47.13,47.42,46.62,46.91,1393191
SHW,2016-08-12,295.3,296.09,293.72,295.81,419805
SIG,2016-08-12,90.1,91.5,89.85,91.22,709517
SJM,2016-08-12,153.01,153.36,152.5401,152.83,841309
SLB,2016-08-12,81.8,82.09,80.93,81.2,3902402
SLG,2016-08-12,118.74,120.63,118.59,119.15,603133
SNA,2016-08-12,156.17,156.47,153.15,153.52,498673
SNI,2016-08-12,63.31,63.9,62.8,63.27,1354269
SNPS,2016-08-12,55.87,55.95,55.6,55.74,451344
SO,2016-08-12,52.48,52.7,52.33,52.35,3190805
SPGI,2016-08-12,120.2,120.83,119.68,119.91,540405
SPG,2016-08-12,214.85,216.56,214.125,215.23,1196532
SRCL,2016-08-12,86.76,87.21,86.5,87.02,1188339
SRE,2016-08-12,106.99,107.84,106.69,106.99,527810
STI,2016-08-12,41.68,41.86,41.46,41.84,2058809
STT,2016-08-12,67.78,68.3,67.55,68.24,1130449
STX,2016-08-12,31.76,31.87,31.33,31.55,2250186
STZ,2016-08-12,165.23,165.96,164.82,165.51,740637
SWKS,2016-08-12,67.45,67.85,67.0101,67.53,1452201
SWK,2016-08-12,123.38,123.42,122.82,123.21,549960
SYF,2016-08-12,27.45,27.88,27.28,27.68,6822944
SYK,2016-08-12,115.36,115.57,114.8,115.57,621965
SYMC,2016-08-12,22,22.5734,21.98,22.54,11946804
SYY,2016-08-12,51.82,52.26,51.82,52.21,3492024
TAP,2016-08-12,99.34,100.19,98.87,99.79,791024
TDG,2016-08-12,284.47,284.49,282.56,283.1,337370
TEL,2016-08-12,60.02,60.15,59.62,59.99,778935
TGT,2016-08-12,74.36,75.96,74.26,75.82,6670915
TIF,2016-08-12,66.25,67.75,66.19,67.31,2120947
TJX,2016-08-12,82.18,83.01,82.05,82.87,2728497
TMK,2016-08-12,61.49,61.51,60.92,61.1,644018
TMO,2016-08-12,156.77,156.835,155.05,155.49,864697
TPR,2016-08-12,39.7,39.95,39.17,39.33,4326333
TRIP,2016-08-12,61.31,61.95,61.03,61.7,1624314
TROW,2016-08-12,68.87,69,68.57,68.73,1003215
TRV,2016-08-12,118.58,118.86,118.37,118.51,815691
TSCO,2016-08-12,85.78,86.82,85.66,86.45,1144706
TSN,2016-08-12,74.66,75.55,74.47,75.37,1863336
TSS,2016-08-12,48.69,49.2,48.01,48.83,1671570
TWX,2016-08-12,79.99,80.74,79.66,80.55,3571676
TXN,2016-08-12,70,70.22,69.78,69.84,3444978
TXT,2016-08-12,39.29,39.38,39.01,39.21,518401
T,2016-08-12,43.41,43.46,43.19,43.28,10541330
UAA,2016-08-12,40.98,41.55,40.69,41.09,3805084
UAL,2016-08-12,47.2,47.34,46.531,47.1,2165945
UA,2016-08-12,36.95,37.5,36.731,37.1,900174
UDR,2016-08-12,36.8,37.31,36.73,36.81,1018471
UHS,2016-08-12,126.81,127.01,126.08,126.37,293331
ULTA,2016-08-12,265.05,266.98,265.05,266.8,433039
UNH,2016-08-12,142.16,143.14,141.5,142.88,1787907
UNM,2016-08-12,33.51,33.63,33.25,33.48,1091614
UNP,2016-08-12,92.67,92.67,91.74,91.9,2899244
UPS,2016-08-12,109.97,110.06,109.62,109.91,1700599
URI,2016-08-12,78.68,79.47,77.85,78.37,1223268
USB,2016-08-12,42.48,42.77,42.39,42.73,4349232
UTX,2016-08-12,109.02,109.18,108.55,108.87,1808404
VAR,2016-08-12,94.96,94.96,94.19,94.92,421505
VFC,2016-08-12,63.6,64.07,63.4544,63.86,1459392
VIAB,2016-08-12,42.53,43.15,42.46,42.91,2727272
VLO,2016-08-12,54.4,54.53,53.77,54.33,4847080
VMC,2016-08-12,121.2,121.7,118.58,118.92,890749
VNO,2016-08-12,105.05,106.21,104.53,105.14,450418
VRSK,2016-08-12,81.25,81.57,80.65,81.42,386211
VRSN,2016-08-12,84.49,84.66,83.1201,83.25,493315
VRTX,2016-08-12,100.79,101.65,98.56,101.53,605328
VTR,2016-08-12,74.1,75.16,74,74.43,1381150
VZ,2016-08-12,53.96,53.98,53.52,53.65,7654954
V,2016-08-12,79.8,80.08,79.65,80.02,4420370
WAT,2016-08-12,158.85,158.85,157.67,158.25,268860
WBA,2016-08-12,82.64,83.36,82.5,83.32,3574213
WDC,2016-08-12,43.88,44.43,43.6,44.31,2743520
WEC,2016-08-12,62.66,62.92,62.29,62.46,1378225
WFC,2016-08-12,48.05,48.08,47.83,47.9,13227473
WHR,2016-08-12,186.06,187.16,185.01,185.97,620028
WLTW,2016-08-12,122.51,122.83,121.07,121.47,342887
WMB,2016-08-12,26.25,26.489,25.96,26.21,7407691
WMT,2016-08-12,73.8,74.12,73.56,73.89,9994186
WM,2016-08-12,66.46,66.95,66.46,66.67,1101058
WRK,2016-08-12,45.11,45.34,44.19,44.47,1466428
WU,2016-08-12,21.01,21.05,20.93,20.97,1661147
WYNN,2016-08-12,99.5,100.88,99.23,99.75,3005389
WYN,2016-08-12,69.19,69.58,69,69.38,847590
WY,2016-08-12,32.14,32.19,31.655,31.86,3875027
XEC,2016-08-12,130.56,131.21,129.51,130.77,537745
XEL,2016-08-12,42.76,43.085,42.76,42.8,1907294
XLNX,2016-08-12,51.83,52.18,51.67,51.84,1151938
XL,2016-08-12,33.18,33.375,33.1,33.34,1346624
XOM,2016-08-12,86.96,87.98,86.9,87.85,9986924
XRAY,2016-08-12,60.94,61.42,60.83,61.02,802110
XRX,2016-08-12,39.6,39.8,39.04,39.08,1246355
XYL,2016-08-12,48.48,48.69,48.22,48.45,1224224
YUM,2016-08-12,89.57,90.68,89.4114,89.96,2258544
ZBH,2016-08-12,129.61,129.98,128.76,129.34,867195
ZION,2016-08-12,28.06,28.15,27.77,28.14,1530680
ZTS,2016-08-12,51.93,52.1,51.7,51.98,1980656
AAL,2016-08-15,34.96,36.05,34.9,35.87,7137204
AAPL,2016-08-15,108.14,109.54,108.08,109.48,25868209
AAP,2016-08-15,166.75,169.9,165.55,167.76,1854564
ABBV,2016-08-15,67.47,68.1239,67.32,67.39,5215360
ABC,2016-08-15,88.95,89.41,88.64,89.39,1796956
ABT,2016-08-15,45.2,45.23,44.85,45.15,6525830
ACN,2016-08-15,113,114.11,112.75,113.6,2284399
ADBE,2016-08-15,101.38,101.63,100.88,100.93,1697642
ADI,2016-08-15,64.24,65.49,64.24,65.27,2534051
ADM,2016-08-15,43.56,44.13,43.49,43.77,1847581
ADP,2016-08-15,90.48,90.66,90.1601,90.35,919296
ADSK,2016-08-15,61.9,63.21,61.4031,62.98,1576635
ADS,2016-08-15,216.85,217.1,212.05,215.07,877664
AEE,2016-08-15,51,51.21,50.38,50.41,977489
AEP,2016-08-15,67.71,67.8,66.49,66.52,1943847
AES,2016-08-15,12.24,12.33,12.09,12.09,3011722
AET,2016-08-15,119.58,119.84,118.78,119.17,864107
AFL,2016-08-15,72.96,73.1499,72.64,72.68,1895732
AGN,2016-08-15,251.25,254.5,250.153,254.05,2799113
AIG,2016-08-15,59.02,59.34,58.95,59.22,3456019
AIV,2016-08-15,45.1,45.73,45.1,45.54,1270589
AIZ,2016-08-15,85.26,86.26,85.25,85.79,287200
AJG,2016-08-15,49.43,49.7199,49.29,49.3,1042430
AKAM,2016-08-15,52.05,53.0075,52.02,52.05,1960670
ALB,2016-08-15,83.48,84.79,83.276,84.08,1135752
ALGN,2016-08-15,95.62,96.13,94.86,96,640716
ALK,2016-08-15,65.54,66.46,65.05,66.12,814870
ALLE,2016-08-15,72.63,73.22,72.4,72.82,602818
ALL,2016-08-15,69.13,69.45,69.01,69.39,1537651
ALXN,2016-08-15,134.18,136.71,133.8285,136.07,1192737
AMAT,2016-08-15,27.4,27.75,27.35,27.47,10768461
AMD,2016-08-15,6.79,6.97,6.78,6.95,28339380
AME,2016-08-15,47.81,48.34,47.78,48.31,1464595
AMGN,2016-08-15,171.48,174.72,171.48,174.58,2784334
AMG,2016-08-15,143.95,144.521,143.31,143.88,236242
AMP,2016-08-15,95.92,97.12,95.69,96.85,436994
AMT,2016-08-15,116.62,117.11,115.76,115.79,879431
AMZN,2016-08-15,771.9,772.04,767.71,768.49,2118521
ANDV,2016-08-15,75.83,76.5,75.09,76.4,1521117
ANSS,2016-08-15,96.69,98.03,96.39,97.47,417158
ANTM,2016-08-15,129.68,130.12,128.9,129.29,1655390
AON,2016-08-15,109.66,110,109.25,109.55,660473
AOS,2016-08-15,47.275,47.52,47.125,47.375,565054
APA,2016-08-15,49.37,50.07,49.09,49.88,2948672
APC,2016-08-15,54.92,55.04,54.25,54.6,2877512
APD,2016-08-15,150.17,151.73,150.01,151.52,735961
APH,2016-08-15,60.5,60.79,60.37,60.52,1370704
ARE,2016-08-15,112.68,113.2,110.34,110.75,637519
ARNC,2016-08-15,30.75,31.74,30.69,31.56,4403970
ATVI,2016-08-15,41.61,41.99,41.27,41.48,5800002
AVB,2016-08-15,181.34,182.1,181.09,181.77,1070925
AVGO,2016-08-15,173.37,175.81,172.5,175.54,2580707
AVY,2016-08-15,78.4,78.66,78.165,78.17,458360
AWK,2016-08-15,77.79,78.125,76.53,76.54,1078856
AXP,2016-08-15,65.27,65.82,65.27,65.63,3136685
AYI,2016-08-15,273.95,276.41,273.23,276,171625
AZO,2016-08-15,796.72,798.65,793.29,794.36,161257
A,2016-08-15,48.17,48.62,48.12,48.44,2323589
BAC,2016-08-15,14.97,15.03,14.945,15.02,48592071
BAX,2016-08-15,48.7,48.98,48.39,48.41,2312297
BA,2016-08-15,133.7,135,133.55,134.66,2812634
BBT,2016-08-15,37.19,37.62,37.17,37.53,2339514
BBY,2016-08-15,34.22,34.97,34.1,34.51,4798155
BDX,2016-08-15,174.32,175.29,173.91,174.21,526567
BEN,2016-08-15,35.73,36.02,35.73,35.97,1780951
BF.B,2016-08-15,48.945,49.11,48.595,49.06,827746
BIIB,2016-08-15,313.4,315.08,310.01,313.39,929774
BK,2016-08-15,39.98,40.27,39.89,40.16,2239825
BLK,2016-08-15,368,371.77,367.73,370.74,369004
BLL,2016-08-15,40.04,40.465,40.04,40.37,2774792
BMY,2016-08-15,60.74,60.855,60.01,60.03,12142914
BRK.B,2016-08-15,147.72,147.92,147.12,147.78,2196013
BSX,2016-08-15,23.98,24.08,23.83,23.97,5015963
BWA,2016-08-15,33.95,34.7,33.8901,34.3,1721438
BXP,2016-08-15,143.26,143.9,143.08,143.61,620927
CAG,2016-08-15,46.53,46.58,46.27,46.28,1312827
CAH,2016-08-15,83.25,83.4929,83.05,83.19,1392896
CAT,2016-08-15,83,84.275,82.9601,84.15,4056023
CA,2016-08-15,34.2,34.48,34.04,34.35,1342572
CBG,2016-08-15,29.81,30.01,29.57,29.67,1827143
CBOE,2016-08-15,67.16,68.15,66.8,68.14,573923
CBS,2016-08-15,52.45,52.6,52.28,52.28,2177316
CB,2016-08-15,126.54,126.805,126.16,126.35,1191472
CCI,2016-08-15,96.6,97,96.19,96.21,1262138
CCL,2016-08-15,45.9,46.365,45.8,46.15,3446741
CDNS,2016-08-15,24.71,24.9,24.03,24.75,1982906
CELG,2016-08-15,113.84,114.8,113.31,114.62,2978509
CERN,2016-08-15,66.46,66.79,66.08,66.61,2515234
CFG,2016-08-15,23.42,23.68,23.35,23.54,4491218
CF,2016-08-15,22.57,23.215,22.54,23.2,4954634
CHD,2016-08-15,50.25,50.42,50.0025,50.015,829794
CHK,2016-08-15,5.15,5.53,5.07,5.5,75369493
CHRW,2016-08-15,69.54,69.9316,69.085,69.23,1015090
CHTR,2016-08-15,259.49,261.75,259.03,260.51,1144504
CINF,2016-08-15,75.66,76.07,75.53,75.96,372839
CI,2016-08-15,132.69,133.39,130.56,132.63,1822390
CLX,2016-08-15,133.16,133.41,132.2,132.24,477501
CL,2016-08-15,75,75.24,74.635,74.71,2375818
CMA,2016-08-15,45.45,46.15,45.43,46.1,1564162
CMCSA,2016-08-15,33.755,33.98,33.7325,33.76,9572788
CME,2016-08-15,103.89,104.94,103.56,104.91,1169746
CMG,2016-08-15,397.33,399.89,394.4,397.48,703540
CMI,2016-08-15,126.91,127.55,126.91,127.01,1188872
CMS,2016-08-15,43.85,44.01,43.005,43.01,1928106
CNC,2016-08-15,70.44,70.98,69.94,70.96,976493
CNP,2016-08-15,22.62,22.74,22.425,22.45,5462300
COF,2016-08-15,68.02,68.91,68.02,68.61,2741743
COG,2016-08-15,25.2,25.6,25.175,25.41,3861709
COL,2016-08-15,84.52,85.0768,84.44,84.97,412721
COO,2016-08-15,180.95,182.57,180.89,181.98,129126
COP,2016-08-15,41.66,42.24,41.57,42.18,5896176
COST,2016-08-15,169.04,169.27,168.59,168.73,918631
COTY,2016-08-15,28.84,30.129,28.74,29.75,1526341
CPB,2016-08-15,60.9,61.03,60.445,60.61,1173296
CRM,2016-08-15,79.35,79.75,78.205,78.92,10886092
CSCO,2016-08-15,30.98,31.24,30.89,31.19,21944655
CSRA,2016-08-15,26.08,26.375,25.71,26.14,1290043
CSX,2016-08-15,28.08,28.31,28,28.01,4359118
CTAS,2016-08-15,107.3,107.52,106.9,107.42,428965
CTL,2016-08-15,30.03,30.15,29.9,30.02,2279672
CTSH,2016-08-15,58,58.31,57.29,57.88,5675824
CTXS,2016-08-15,87.16,87.82,86.79,87.46,841650
CVS,2016-08-15,97.4,97.67,97.125,97.58,2397182
CVX,2016-08-15,102.61,103.06,102.42,102.77,4886280
CXO,2016-08-15,134.65,137.4,134.165,136.44,1054180
C,2016-08-15,45.82,46.5,45.82,46.39,12252683
DAL,2016-08-15,36.35,37.05,35.84,36.92,10784589
DE,2016-08-15,77.15,78.649,76.96,78.28,2667441
DFS,2016-08-15,58.22,58.55,57.89,58.21,2106402
DGX,2016-08-15,85.81,86.13,85.62,85.68,718121
DG,2016-08-15,92.2,92.65,91.75,92.13,2456047
DHI,2016-08-15,32.19,32.86,32.19,32.46,2601275
DHR,2016-08-15,81.73,81.79,81.15,81.23,2926567
DISCA,2016-08-15,26.46,26.7,26.4,26.58,1813876
DISCK,2016-08-15,25.37,25.615,25.33,25.42,1331813
DISH,2016-08-15,51.08,52.9,50.955,52.25,3223975
DIS,2016-08-15,97.35,97.61,96.92,97.1,5299588
DLR,2016-08-15,103.13,103.72,101.51,101.8,986225
DLTR,2016-08-15,96.35,96.95,95.67,96.26,2245115
DOV,2016-08-15,73.93,74.74,73.93,74.44,827872
DPS,2016-08-15,97.32,97.42,96.92,97,699271
DRE,2016-08-15,28.25,28.42,28.17,28.24,1579324
DRI,2016-08-15,62.67,62.98,62.34,62.37,1242521
DTE,2016-08-15,96.38,96.625,94.72,94.76,716601
DUK,2016-08-15,83.61,83.8,81.61,81.66,4025611
DVA,2016-08-15,69.2,69.35,68.32,68.33,2174548
DVN,2016-08-15,42.15,42.68,41.85,41.96,3928831
D,2016-08-15,75.81,76.33,74.98,75,1978651
EA,2016-08-15,77.59,79.56,77.3345,79.48,3225580
EBAY,2016-08-15,31,31.31,30.64,31.05,7038805
ECL,2016-08-15,122.91,122.98,121.33,122.68,720925
ED,2016-08-15,78,78.27,76.09,76.24,3167671
EFX,2016-08-15,132.28,132.57,131.41,131.56,345998
EIX,2016-08-15,75.82,75.98,74.51,74.56,1340355
EL,2016-08-15,93.09,93.8201,93.0701,93.2,1406479
EMN,2016-08-15,64.94,66.1,64.94,66.01,1259832
EMR,2016-08-15,54.06,54.84,54.06,54.71,2945170
EOG,2016-08-15,91.51,91.97,90.54,90.55,2794091
EQIX,2016-08-15,368.76,372.72,368.495,371.33,329135
EQR,2016-08-15,66.44,66.995,66.32,66.54,1288963
EQT,2016-08-15,68.5,68.77,68.02,68.26,1579589
ESRX,2016-08-15,76.47,77.34,76.252,77.13,2687579
ESS,2016-08-15,229.28,232.64,229.28,231.65,279796
ES,2016-08-15,57.37,57.37,56.34,56.37,1176219
ETFC,2016-08-15,25.26,25.55,25.26,25.47,1431009
ETN,2016-08-15,67.39,68.005,67.33,67.63,1948705
ETR,2016-08-15,79.54,79.7,78.19,78.21,720287
EW,2016-08-15,113.87,114.96,113.8,114.19,834501
EXC,2016-08-15,34.9,35.08,34.62,34.63,4053343
EXPD,2016-08-15,51.37,51.5,51.12,51.14,516100
EXPE,2016-08-15,116.59,117.99,116.57,116.9,1749697
EXR,2016-08-15,83.81,83.88,83.03,83.11,1407254
FAST,2016-08-15,43.41,43.89,43.41,43.78,1225990
FBHS,2016-08-15,63.92,64.12,63.67,63.88,649958
FB,2016-08-15,124.91,124.92,123.7,123.9,19295130
FCX,2016-08-15,11.9495,12.28,11.9299,12.17,20601798
FDX,2016-08-15,165.7,167,165.7,166.4,1118471
FE,2016-08-15,33.07,33.35,32.88,32.89,3405926
FFIV,2016-08-15,124.71,125.66,123.8285,124.75,863656
FISV,2016-08-15,103.69,103.69,102.94,102.97,758645
FIS,2016-08-15,80.13,80.37,79.89,80.09,1145412
FITB,2016-08-15,19.18,19.47,18.95,19.45,3116386
FLIR,2016-08-15,30.92,31.08,30.86,30.98,755694
FLR,2016-08-15,51.58,52.43,51.43,52.02,662796
FLS,2016-08-15,47.67,48.38,47.67,48.27,611824
FL,2016-08-15,61.22,61.5,60.5,61.18,1758702
FMC,2016-08-15,47.95,48.58,47.7,48.29,851425
FOXA,2016-08-15,26.13,26.135,25.83,25.85,6609002
FOX,2016-08-15,26.63,26.65,26.29,26.3,1770884
FRT,2016-08-15,160.4,161,159.44,159.6,226274
FTI,2016-08-15,26.89,27.24,26.86,27.07,2898654
FTV,2016-08-15,52.95,53.77,52.86,53.66,1457937
F,2016-08-15,12.37,12.44,12.36,12.43,16371100
GD,2016-08-15,151.43,153.8,151.37,153.4,2128704
GE,2016-08-15,31.3,31.35,31.22,31.24,19553314
GGP,2016-08-15,30.07,30.11,29.89,30,4057474
GILD,2016-08-15,79.88,80.09,79.43,79.65,7464775
GIS,2016-08-15,71.03,71.165,70.78,71.04,2096208
GLW,2016-08-15,22.9,23.13,22.87,23.07,7735522
GM,2016-08-15,31.59,31.89,31.55,31.86,9345275
GOOGL,2016-08-15,807.21,811.36,804.03,805.96,930074
GOOG,2016-08-15,783.75,787.49,780.11,782.44,938186
GPC,2016-08-15,101.49,102.73,101.44,102.52,398293
GPN,2016-08-15,74.68,75.02,74.41,74.94,850919
GPS,2016-08-15,25.16,25.55,25.03,25.39,4660964
GRMN,2016-08-15,55.37,55.59,55.09,55.58,612640
GS,2016-08-15,163.87,165.84,163.8,165.55,2222188
GT,2016-08-15,29.23,29.545,29.2054,29.44,2499559
GWW,2016-08-15,228.73,231.5,228.55,230.99,321901
HAL,2016-08-15,44.05,44.73,44.02,44.45,4436077
HAS,2016-08-15,82.41,82.75,81.66,81.79,734001
HBAN,2016-08-15,9.48,9.7,9.46,9.68,4859835
HBI,2016-08-15,27.18,27.35,27.14,27.23,3225809
HCA,2016-08-15,76.72,77.8,76.52,77.42,2070837
HCN,2016-08-15,78.46,78.71,77.68,77.75,1663687
HCP,2016-08-15,39.13,39.505,39.06,39.49,3807247
HD,2016-08-15,137.11,137.97,136.93,137.06,6327437
HES,2016-08-15,56.81,57.44,56.34,56.65,4474647
HIG,2016-08-15,40.28,40.44,40.135,40.21,1430408
HII,2016-08-15,167.62,169.48,166.8,169.28,231053
HOG,2016-08-15,53.9,55.23,53.74,55.15,1664995
HOLX,2016-08-15,38.82,39.01,38.6,39,1977675
HON,2016-08-15,116.5,117.02,116.03,116.84,1848097
HPE,2016-08-15,21.93,22.19,21.9,22.01,7158478
HPQ,2016-08-15,14.31,14.59,14.31,14.52,12749131
HP,2016-08-15,62.04,63.33,61.9295,62.6,1185510
HRB,2016-08-15,24.52,24.55,24.17,24.31,2024293
HRL,2016-08-15,36.87,36.9,36.49,36.71,2214953
HRS,2016-08-15,90,91.4,90,90.75,754004
HSIC,2016-08-15,82.61,82.905,82.145,82.21,901984
HST,2016-08-15,18.04,18.235,17.99,18.18,4580514
HSY,2016-08-15,111.41,112.75,111.04,111.82,1116101
HUM,2016-08-15,180.86,181.53,178.28,179.63,590770
IBM,2016-08-15,162.4,162.97,161.78,161.88,2970415
ICE,2016-08-15,55.934,56.064,55.732,56.004,2393630
IDXX,2016-08-15,111.48,112.26,111.07,111.92,430940
IFF,2016-08-15,136,136.02,135.29,135.89,292575
ILMN,2016-08-15,167.4,174.48,167.26,173.36,1412693
INCY,2016-08-15,81.05,81.56,80.5,80.55,988489
INFO,2016-08-15,35.16,35.47,35.02,35.32,1250624
INTC,2016-08-15,34.7,35.16,34.63,34.91,18931063
INTU,2016-08-15,112.53,114.06,111.89,113.32,1205969
IPG,2016-08-15,23.27,23.61,23.27,23.44,3878539
IP,2016-08-15,46.5,46.88,46.32,46.32,2086304
IQV,2016-08-15,76.4,76.71,76.19,76.51,613148
IRM,2016-08-15,37.16,37.39,37.04,37.09,1243123
IR,2016-08-15,68.38,68.52,68.16,68.3,1843663
ISRG,2016-08-15,230.8798,232.4014,230.3331,230.9964,391185
ITW,2016-08-15,118.85,119.84,118.85,119.28,967574
IT,2016-08-15,93.73,93.83,93.13,93.32,239460
IVZ,2016-08-15,29.88,30.15,29.83,29.94,2956285
JBHT,2016-08-15,82.71,83.15,82.24,82.31,771987
JCI,2016-08-15,45.9057,46.3246,45.7749,46.2303,1664717
JEC,2016-08-15,53.75,54.53,53.51,54.25,621752
JNJ,2016-08-15,123.12,123.27,122.28,122.31,6469495
JNPR,2016-08-15,23.4,24.17,23.36,23.97,4975009
JPM,2016-08-15,65.56,65.83,65.46,65.72,8371557
JWN,2016-08-15,51.73,53.25,51.64,52.96,5845683
KEY,2016-08-15,12.07,12.22,12.06,12.2,15115257
KHC,2016-08-15,89.71,89.89,88.85,89.08,1661022
KIM,2016-08-15,30.5,30.54,30.38,30.46,2394589
KLAC,2016-08-15,68.28,69.505,68.16,69.44,2021307
KMB,2016-08-15,128.91,129.48,128.62,128.97,1221506
KMI,2016-08-15,21.27,21.48,21.22,21.3,14321396
KMX,2016-08-15,59.68,60.53,59.48,60.51,1452823
KORS,2016-08-15,49,50.34,48.79,49.96,3190948
KO,2016-08-15,44.1,44.33,44.01,44.24,10390642
KR,2016-08-15,32.63,32.97,32.46,32.73,9027511
KSS,2016-08-15,45.22,46.339,45.03,46.01,5370288
KSU,2016-08-15,97.31,98.74,97.03,97.09,1298171
K,2016-08-15,83.38,83.83,83.175,83.39,1466496
LB,2016-08-15,73.98,74.54,73.51,74.34,1570440
LEG,2016-08-15,52.86,52.99,52.26,52.28,593164
LEN,2016-08-15,45.9706,46.8333,45.9706,46.3725,1827680
LH,2016-08-15,140.53,140.795,139.62,139.77,401481
LKQ,2016-08-15,34.81,35.38,34.81,35.35,1472017
LLL,2016-08-15,148.15,151.34,148.15,150.37,913339
LLY,2016-08-15,80.33,80.62,80.07,80.26,2780381
LMT,2016-08-15,264.22,266.93,264.2,266.5,9143820
LNC,2016-08-15,45.59,46.14,45.59,46.08,1095420
LNT,2016-08-15,39.56,39.7737,38.94,38.94,1323459
LOW,2016-08-15,82.09,82.68,81.31,81.54,5315403
LRCX,2016-08-15,89.17,91.37,89.1,90.74,2124021
LUK,2016-08-15,18.76,19.07,18.7,18.92,1391507
LUV,2016-08-15,36.5,36.95,36.331,36.89,5617788
LYB,2016-08-15,75.49,77.88,75.485,77.49,3263918
L,2016-08-15,41.12,41.35,41.09,41.33,472393
MAA,2016-08-15,98.47,98.7,95.81,97.15,3730783
MAC,2016-08-15,84.48,84.79,83.79,84.46,1109131
MAR,2016-08-15,72.09,73.14,72.02,72.88,2030532
MAS,2016-08-15,36.14,36.41,36.08,36.15,1929415
MAT,2016-08-15,34.02,34.2,33.89,34.02,2008310
MA,2016-08-15,96.31,96.56,96.07,96.44,2081286
MCD,2016-08-15,119.02,119.25,118.52,118.52,3391619
MCHP,2016-08-15,60.78,61.27,60.53,61.21,2375692
MCK,2016-08-15,195.35,197.08,195.1,196.12,696353
MCO,2016-08-15,103.92,105.47,103.895,105.07,633455
MDLZ,2016-08-15,43.25,43.31,42.92,42.96,5194257
MDT,2016-08-15,87.43,88.1655,87.18,87.91,3164903
MET,2016-08-15,40.09,40.31,39.995,40.23,6326606
MGM,2016-08-15,24.65,24.96,24.58,24.84,3567642
MHK,2016-08-15,212,213.57,211.98,212.77,334531
MKC,2016-08-15,101.65,101.65,100.8,101.19,396005
MLM,2016-08-15,196.47,201.105,195.88,199.46,538828
MMC,2016-08-15,67.4,67.5999,67.2601,67.37,1791406
MMM,2016-08-15,181,181.39,180.46,180.56,1268247
MNST,2016-08-15,53.7066,53.9133,53.5299,53.8099,1240986
MON,2016-08-15,105.66,106,104.96,104.98,1141816
MOS,2016-08-15,27.26,28.5,27.19,28.43,4629120
MO,2016-08-15,66.67,66.69,66.25,66.26,4072505
MPC,2016-08-15,41.72,41.77,40.91,41.21,4106280
MRK,2016-08-15,63.35,63.75,63.21,63.32,6650069
MRO,2016-08-15,14.94,15.06,14.78,14.9,12045657
MSFT,2016-08-15,58.01,58.5,57.96,58.12,19283902
MSI,2016-08-15,74.55,75.62,74.31,75.44,1721053
MS,2016-08-15,29.37,29.8,29.31,29.66,9410977
MTB,2016-08-15,116.66,118.19,116.66,118.1,613919
MTD,2016-08-15,401.7,403.68,399.61,403.33,106830
MU,2016-08-15,15.09,15.695,15.08,15.53,29105196
MYL,2016-08-15,48.72,48.9,48.5,48.75,3320814
M,2016-08-15,39.98,40.6,39.88,40.46,11196549
NAVI,2016-08-15,13.57,13.84,13.49,13.82,1824649
NBL,2016-08-15,35.32,35.53,35.09,35.36,2097625
NCLH,2016-08-15,38.46,38.85,38.26,38.37,2685638
NDAQ,2016-08-15,70.03,70.24,69.85,70.09,636942
NEE,2016-08-15,127.12,127.3,125.28,125.32,1185817
NEM,2016-08-15,45.16,45.45,44.79,44.92,3575691
NFLX,2016-08-15,96.83,96.91,95.24,95.31,7304620
NFX,2016-08-15,46.86,47.45,46.72,46.96,3056524
NI,2016-08-15,25.02,25.13,24.55,24.55,3855514
NKE,2016-08-15,56.65,57.06,56.62,56.77,4836335
NLSN,2016-08-15,52.96,53,52.83,52.93,844692
NOC,2016-08-15,218.12,220.5175,217.84,219.81,687884
NOV,2016-08-15,33.91,35.26,33.91,34.85,3531036
NRG,2016-08-15,12.77,12.87,12.55,12.61,4669123
NSC,2016-08-15,88.86,89.64,88.6701,88.92,780377
NTAP,2016-08-15,28.43,28.87,28.43,28.8,2811656
NTRS,2016-08-15,68.04,68.5,68,68.34,899673
NUE,2016-08-15,50.98,51.88,50.62,51.57,2446388
NVDA,2016-08-15,63.11,63.4964,62.1302,62.98,14332617
NWL,2016-08-15,55,55.45,54.82,54.89,3725895
NWSA,2016-08-15,13.55,13.72,13.45,13.65,3057306
NWS,2016-08-15,14.15,14.23,14.11,14.17,535157
OKE,2016-08-15,47.1,47.59,46.73,46.77,2325927
OMC,2016-08-15,84.79,85.8,84.4,85.28,2255445
ORCL,2016-08-15,41,41.64,41,41.39,12774946
ORLY,2016-08-15,286.7,287.75,285.9056,287.14,410917
OXY,2016-08-15,74.9,75.23,74.72,75.05,4851615
O,2016-08-15,68.77,68.79,67.93,67.99,947781
PAYX,2016-08-15,60.02,60.25,59.9,60.1,1268159
PBCT,2016-08-15,15.39,15.569,15.39,15.51,2030464
PCAR,2016-08-15,57.65,58.94,57.65,58.83,2292673
PCG,2016-08-15,64.15,64.34,63.44,63.45,1769141
PCLN,2016-08-15,1408,1412.1,1396.75,1399.16,429164
PDCO,2016-08-15,45.91,46.18,45.72,45.91,829787
PEG,2016-08-15,43.9,44.09,43.41,43.42,2346987
PEP,2016-08-15,108.71,108.99,108.64,108.72,2357829
PFE,2016-08-15,35.05,35.17,34.93,35.11,12354034
PFG,2016-08-15,47.08,47.245,46.98,47.11,1089231
PGR,2016-08-15,33.97,34.07,33.84,33.86,1738246
PG,2016-08-15,87.52,87.57,86.99,87.02,6871164
PHM,2016-08-15,21.2,21.52,21.1235,21.42,4748229
PH,2016-08-15,123.3,124.49,123.1111,124.12,648210
PKG,2016-08-15,76.27,76.89,75.94,75.97,768479
PKI,2016-08-15,54.61,54.8,54.42,54.61,278664
PLD,2016-08-15,54.37,54.54,54.06,54.17,1800739
PM,2016-08-15,99.14,99.18,98.54,98.61,5256666
PNC,2016-08-15,85.08,85.78,85.06,85.63,1862626
PNR,2016-08-15,65.92,66.99,65.815,66.77,1032597
PNW,2016-08-15,77.94,77.96,76.44,76.45,416220
PPG,2016-08-15,104.13,104.75,104.02,104.46,1037262
PPL,2016-08-15,36.26,36.39,35.38,35.42,5367252
PRGO,2016-08-15,87.88,88.81,87.64,88.29,1894066
PRU,2016-08-15,76.33,76.96,76.2,76.71,1945540
PSA,2016-08-15,230.42,230.8,228.35,229.09,686950
PSX,2016-08-15,79.15,79.25,78.22,78.6,2808007
PVH,2016-08-15,104.06,105.52,104.06,105.05,419869
PWR,2016-08-15,24.93,25.43,24.89,25.38,1392631
PXD,2016-08-15,177,180.26,176.93,179.15,1977381
PX,2016-08-15,116.88,118.23,116.88,118.03,551355
PYPL,2016-08-15,38.55,38.65,38.34,38.46,4548206
QCOM,2016-08-15,61.8,62.49,61.8,62.43,6498977
QRVO,2016-08-15,54.54,56.45,54.54,55.77,2221350
RCL,2016-08-15,70.88,71.68,70.86,71.5,1436133
REGN,2016-08-15,422.75,425.92,422.25,422.87,368836
REG,2016-08-15,80.46,80.74,80.0501,80.2,547375
RE,2016-08-15,190.1,190.74,189.14,190.13,129911
RF,2016-08-15,9.29,9.58,9.28,9.56,18672224
RHI,2016-08-15,37.38,37.72,37.37,37.41,716626
RHT,2016-08-15,74.16,74.16,73.16,73.97,1451954
RJF,2016-08-15,56.24,57.245,56.2,56.97,377408
RL,2016-08-15,108.72,109.66,108.14,109.17,1091491
RMD,2016-08-15,70.41,70.9,70.26,70.61,829593
ROK,2016-08-15,117.9,119.21,117.8774,118.86,386764
ROP,2016-08-15,172.65,174.2599,172.22,173.79,392680
ROST,2016-08-15,63.33,63.62,63.02,63.22,3216616
RRC,2016-08-15,38.8,39.55,38.53,39.14,2337729
RSG,2016-08-15,51.64,51.82,51.3,51.33,707704
RTN,2016-08-15,142.13,143.39,142.11,142.52,1326284
SBAC,2016-08-15,116.77,117,115.76,115.78,625099
SBUX,2016-08-15,55.65,55.7,55.18,55.25,5968728
SCG,2016-08-15,73.7,73.7,72.12,72.2,740261
SCHW,2016-08-15,29.86,30.27,29.825,30.21,5774858
SEE,2016-08-15,47.06,47.48,46.98,47.1,1154300
SHW,2016-08-15,297.22,297.8,295.84,296.33,339823
SIG,2016-08-15,91.26,94.18,91.26,92.67,1646050
SJM,2016-08-15,152.34,152.96,151.37,152.06,920432
SLB,2016-08-15,81.75,82.13,81.09,82.04,4015962
SLG,2016-08-15,118.41,119.91,118.3,119.2,542386
SNA,2016-08-15,153.84,154.13,152.15,153.64,692048
SNI,2016-08-15,63.63,64.4,63.56,64.08,818860
SNPS,2016-08-15,55.85,56.29,55.44,56.06,996243
SO,2016-08-15,52.34,52.48,51.46,51.49,4124547
SPGI,2016-08-15,120.36,120.595,119.22,120.26,863369
SPG,2016-08-15,214.35,214.98,213.38,214.08,1148148
SRCL,2016-08-15,87.53,87.85,86.81,87.04,1044246
SRE,2016-08-15,106.95,107.6,105.83,105.91,809997
STI,2016-08-15,42.03,42.215,41.95,42.1,3561315
STT,2016-08-15,68.58,69.3,68.54,69.21,1489831
STX,2016-08-15,31.57,32.38,31.57,32,3627412
STZ,2016-08-15,165.43,165.45,164.53,165,687703
SWKS,2016-08-15,67.61,69.59,67.55,69.5,2218252
SWK,2016-08-15,123.24,124,123.14,123.5,607341
SYF,2016-08-15,27.86,27.97,27.705,27.74,4782245
SYK,2016-08-15,115.5,115.8,115.23,115.23,568638
SYMC,2016-08-15,22.76,22.97,22.65,22.88,12762214
SYY,2016-08-15,53.64,53.97,51.78,52.18,8573434
TAP,2016-08-15,99.86,100.17,98.93,98.95,1633342
TDG,2016-08-15,284.29,285.73,283.17,285.25,488858
TEL,2016-08-15,60.08,61.46,60.08,61.21,1197690
TGT,2016-08-15,75.58,76.23,75.27,75.53,5373376
TIF,2016-08-15,67.5,68.72,67.5,67.91,1565151
TJX,2016-08-15,83.64,83.64,82.395,82.77,5554240
TMK,2016-08-15,61.39,62.37,61.39,62.21,658875
TMO,2016-08-15,155.69,156.46,155.29,155.97,959130
TPR,2016-08-15,39.5,39.955,39.27,39.72,4530815
TRIP,2016-08-15,61.87,62.45,61.62,62.13,1382305
TROW,2016-08-15,68.77,69.08,68.58,68.64,1156299
TRV,2016-08-15,118.58,118.75,118.08,118.35,1029741
TSCO,2016-08-15,86.51,87.1,85.96,86.03,953418
TSN,2016-08-15,75,75.29,74.55,75.09,2047228
TSS,2016-08-15,48.83,48.89,48.04,48.17,1133937
TWX,2016-08-15,80.67,81.03,80.6,80.86,2492993
TXN,2016-08-15,70.19,70.7,69.93,70.33,4148801
TXT,2016-08-15,39.27,40.32,39.1001,40.31,1374499
T,2016-08-15,43.21,43.315,43.02,43.02,16248020
UAA,2016-08-15,41.31,42.65,41.31,42.24,5000508
UAL,2016-08-15,47.16,48.48,47,48.01,3025448
UA,2016-08-15,37.2,38.47,37.14,38.04,681308
UDR,2016-08-15,36.82,37.25,36.82,36.87,1324267
UHS,2016-08-15,126.94,127.23,126.03,126.31,482811
ULTA,2016-08-15,268.76,269.82,266.84,266.97,452937
UNH,2016-08-15,142.96,143.11,141.49,141.62,2369632
UNM,2016-08-15,33.7,34.2,33.65,34.14,913464
UNP,2016-08-15,92.46,93.27,92.28,92.5,2734009
UPS,2016-08-15,110.04,110.75,109.81,109.85,1548766
URI,2016-08-15,78.67,79.69,78.635,79.23,1160184
USB,2016-08-15,42.77,43.04,42.77,42.98,5279100
UTX,2016-08-15,109.17,109.83,109.17,109.69,2044462
VAR,2016-08-15,95.24,95.26,94.53,94.83,505418
VFC,2016-08-15,63.92,64.48,63.86,63.98,1501717
VIAB,2016-08-15,42.91,43.11,42.61,42.82,1692697
VLO,2016-08-15,54.38,54.71,53.8635,54.52,4942605
VMC,2016-08-15,119.41,120.87,118.94,119.77,892214
VNO,2016-08-15,105.53,105.84,104.41,104.66,774273
VRSK,2016-08-15,81.77,81.77,81.28,81.63,524186
VRSN,2016-08-15,83.18,83.43,81.72,81.81,1318687
VRTX,2016-08-15,101.96,102.79,101.52,102.48,547753
VTR,2016-08-15,74.49,74.67,73.89,73.97,1202088
VZ,2016-08-15,53.66,53.85,53.53,53.61,8250875
V,2016-08-15,80.13,81.15,80.02,80.91,6290330
WAT,2016-08-15,158.55,159.91,158.28,159.14,356023
WBA,2016-08-15,83.3,83.8799,82.66,83.61,3611130
WDC,2016-08-15,44.47,46.25,44.47,45.84,4334239
WEC,2016-08-15,62.53,62.67,61.14,61.17,1807232
WFC,2016-08-15,48.05,48.34,48.03,48.27,11758906
WHR,2016-08-15,186.37,186.62,184.2,184.86,1169838
WLTW,2016-08-15,122,122.23,121.37,121.53,478783
WMB,2016-08-15,26.44,26.78,26.34,26.59,6664235
WMT,2016-08-15,73.81,74.01,73.11,73.32,9636116
WM,2016-08-15,66.65,66.89,66.22,66.23,1352236
WRK,2016-08-15,44.79,44.87,43.95,44,1437964
WU,2016-08-15,20.98,21.095,20.95,21.01,1725180
WYNN,2016-08-15,100.98,104.44,100.155,103.74,3662493
WYN,2016-08-15,69.52,70.2016,69.39,70.11,578773
WY,2016-08-15,31.91,32.16,31.87,31.9,2538956
XEC,2016-08-15,131.22,132.23,130.47,131.01,774895
XEL,2016-08-15,42.86,42.94,42.09,42.12,2156160
XLNX,2016-08-15,52.02,52.43,52,52.04,1702605
XL,2016-08-15,33.4,33.67,33.31,33.67,1780253
XOM,2016-08-15,88.42,88.5,87.64,87.81,6432580
XRAY,2016-08-15,61.15,61.46,60.88,60.97,814200
XRX,2016-08-15,39.12,39.52,39.12,39.36,894593
XYL,2016-08-15,49.2,50.505,49.2,50.32,1818499
YUM,2016-08-15,89.93,90.53,89.85,89.94,1392255
ZBH,2016-08-15,129.49,129.93,129.39,129.91,1383622
ZION,2016-08-15,28.27,28.72,28.16,28.63,1636380
ZTS,2016-08-15,52.16,52.48,52.075,52.38,2280767
AAL,2016-08-16,35.67,36.79,35.63,36.75,9384959
AAPL,2016-08-16,109.63,110.23,109.21,109.38,33794448
AAP,2016-08-16,162,165.4,160.34,160.4,3030792
ABBV,2016-08-16,67.13,67.61,66.5,66.74,7147645
ABC,2016-08-16,88.99,90.12,88.99,89.46,1555381
ABT,2016-08-16,45.02,45.08,44.82,44.92,7584409
ACN,2016-08-16,113.1,113.26,112.34,112.98,1998463
ADBE,2016-08-16,100.52,100.97,99.91,100.6,1649250
ADI,2016-08-16,65.15,65.15,64.59,64.88,2476438
ADM,2016-08-16,43.55,43.76,43.4102,43.47,1623575
ADP,2016-08-16,90.04,90.25,89.55,89.56,939936
ADSK,2016-08-16,62.91,63.2592,62.61,62.65,1609969
ADS,2016-08-16,213.71,215.62,210.42,211.85,552828
AEE,2016-08-16,50.27,50.31,49.8,49.82,1726549
AEP,2016-08-16,66.36,66.44,65.68,65.68,2380905
AES,2016-08-16,12.01,12.08,11.95,12,5935006
AET,2016-08-16,119.3,119.54,118.43,118.93,1026980
AFL,2016-08-16,72.63,72.647,72.195,72.2,1420362
AGN,2016-08-16,252.06,254.47,252.06,253.19,2702698
AIG,2016-08-16,58.98,59.565,58.75,59.31,3836751
AIV,2016-08-16,45.3,45.35,44.51,44.62,1121018
AIZ,2016-08-16,85.45,86.06,85.16,85.19,274401
AJG,2016-08-16,49.15,49.46,48.76,48.77,2022031
AKAM,2016-08-16,52.07,52.63,52,52,1241019
ALB,2016-08-16,84.28,84.33,81.63,81.73,1066091
ALGN,2016-08-16,95.83,95.93,94.63,94.71,277712
ALK,2016-08-16,65.69,66.4,65.36,66,820149
ALLE,2016-08-16,72.58,73.11,72.16,72.23,402552
ALL,2016-08-16,68.91,69.47,68.91,68.95,1436756
ALXN,2016-08-16,135.36,135.37,133.68,133.76,666515
AMAT,2016-08-16,27.43,27.5224,27.21,27.22,6704672
AMD,2016-08-16,6.94,6.94,6.65,6.78,26768769
AME,2016-08-16,48.26,48.58,48.185,48.38,1260268
AMGN,2016-08-16,174.54,174.91,172.07,172.16,2622818
AMG,2016-08-16,143.43,143.43,141.21,141.26,444026
AMP,2016-08-16,96.62,97.01,96.03,96.54,543108
AMT,2016-08-16,115.2,115.53,113.87,114.12,1813163
AMZN,2016-08-16,768.62,768.7317,763.82,764.04,1604561
ANDV,2016-08-16,76.23,77.1299,76.05,76.92,1765443
ANSS,2016-08-16,97.37,97.44,96.67,96.72,354725
ANTM,2016-08-16,129.18,129.82,128.16,129.33,1214270
AON,2016-08-16,109.33,109.89,109.16,109.17,564475
AOS,2016-08-16,47.275,47.285,46.72,46.755,495518
APA,2016-08-16,49.67,51.34,48.871,50.97,3756938
APC,2016-08-16,54.52,54.57,53.09,54.15,3929361
APD,2016-08-16,152.66,154.91,152.51,152.77,1885716
APH,2016-08-16,60.35,60.69,59.84,59.84,932106
ARE,2016-08-16,110.52,111.16,109.44,109.84,572857
ARNC,2016-08-16,31.71,31.74,30.87,30.87,4608667
ATVI,2016-08-16,40.25,40.75,39.29,39.31,26068591
AVB,2016-08-16,181.12,181.82,178.54,178.84,576182
AVGO,2016-08-16,174.81,174.99,172.1,172.4,1907026
AVY,2016-08-16,77.94,78.09,77.3,77.3,391594
AWK,2016-08-16,76.41,76.41,75.35,75.53,1312784
AXP,2016-08-16,65.61,65.67,65.28,65.3,2805603
AYI,2016-08-16,274.8,276.115,273.58,275.66,154185
AZO,2016-08-16,790,793.9464,788.09,789.54,155746
A,2016-08-16,48.27,48.54,48.117,48.28,3175994
BAC,2016-08-16,14.97,15.19,14.93,15.17,80307508
BAX,2016-08-16,48.25,48.355,48.05,48.24,3383129
BA,2016-08-16,134.15,135.21,133.4,135,2759206
BBT,2016-08-16,37.46,37.61,37.33,37.5,2421856
BBY,2016-08-16,34.5,34.58,34.26,34.31,2948228
BDX,2016-08-16,173.38,174.15,172.73,172.78,844735
BEN,2016-08-16,35.81,36.225,35.71,36.05,2718687
BF.B,2016-08-16,48.88,50.005,48.88,49.755,1131658
BIIB,2016-08-16,313.27,316.67,312.64,313.42,946103
BK,2016-08-16,39.89,40.32,39.88,39.99,3634417
BLK,2016-08-16,369.12,370.95,366.99,367.07,313090
BLL,2016-08-16,40.235,40.375,40.05,40.145,1991318
BMY,2016-08-16,60.02,60.3899,59.3,59.41,13273714
BRK.B,2016-08-16,147.62,147.945,147.22,147.24,2121326
BSX,2016-08-16,23.81,23.98,23.765,23.87,6466285
BWA,2016-08-16,34.25,34.47,34.1,34.25,1839787
BXP,2016-08-16,142.9,142.9,141.695,142.35,429261
CAG,2016-08-16,46.04,46.09,45.79,45.8,1586418
CAH,2016-08-16,83,83.18,82.65,82.68,1059681
CAT,2016-08-16,84.21,84.36,83.64,84.29,3161753
CA,2016-08-16,34.22,34.32,34,34.16,1367328
CBG,2016-08-16,29.49,29.7,29.35,29.39,1881810
CBOE,2016-08-16,68.1,68.16,67.17,67.22,329397
CBS,2016-08-16,52.19,52.33,51.59,51.59,4211201
CB,2016-08-16,125.95,126.52,125.82,126.07,881293
CCI,2016-08-16,95.84,95.94,94.46,94.8,1583475
CCL,2016-08-16,46.14,46.65,46.08,46.58,3012362
CDNS,2016-08-16,24.65,24.71,24.35,24.37,2223870
CELG,2016-08-16,114.08,114.65,112.1,112.17,4254094
CERN,2016-08-16,66.58,66.68,65.69,65.98,1489411
CFG,2016-08-16,23.35,23.665,23.321,23.39,4756536
CF,2016-08-16,23.29,23.44,23.05,23.2,6010153
CHD,2016-08-16,49.835,50.07,49.625,49.645,1626834
CHK,2016-08-16,5.6,5.94,5.42,5.91,77068556
CHRW,2016-08-16,69.25,70.01,68.98,69.82,1416484
CHTR,2016-08-16,260.49,261.4299,256.73,257.14,881470
CINF,2016-08-16,75.66,75.94,75.33,75.33,331168
CI,2016-08-16,132.23,132.76,130.8,131.83,1376067
CLX,2016-08-16,131.92,132.24,131.03,131.08,500033
CL,2016-08-16,74.5,74.85,74.27,74.32,1807368
CMA,2016-08-16,45.92,46,45.48,45.49,2219452
CMCSA,2016-08-16,33.62,33.8275,33.575,33.655,9433452
CME,2016-08-16,104.5,104.5,103.82,103.98,684234
CMG,2016-08-16,398.47,405.26,396.5,400.86,698512
CMI,2016-08-16,126.77,127.58,126.21,126.87,1046573
CMS,2016-08-16,42.93,43.01,42.3,42.3,2873281
CNC,2016-08-16,70.59,70.99,69.17,69.5,1342613
CNP,2016-08-16,22.45,22.45,22.02,22.13,7131966
COF,2016-08-16,68.27,68.955,68.2,68.62,2657291
COG,2016-08-16,25.33,25.39,24.84,25.08,4095574
COL,2016-08-16,84.63,84.78,84.31,84.48,525309
COO,2016-08-16,180.86,182.19,180.075,181.32,193324
COP,2016-08-16,42.18,43.06,41.76,42.86,10973843
COST,2016-08-16,167.88,168.8,167.88,168.41,1022989
COTY,2016-08-16,29.96,30.11,27.18,28.28,2793511
CPB,2016-08-16,60.33,60.64,59.89,60.13,1273325
CRM,2016-08-16,79,79,77.92,77.96,4797679
CSCO,2016-08-16,31.22,31.23,30.98,31.12,23399686
CSRA,2016-08-16,26.13,26.13,25.365,25.38,1372737
CSX,2016-08-16,27.99,28.1,27.91,27.97,3761333
CTAS,2016-08-16,115.57,117.65,112.91,112.99,2258750
CTL,2016-08-16,30.02,30.06,29.4,29.42,3181116
CTSH,2016-08-16,57.65,57.98,57.28,57.3,3664444
CTXS,2016-08-16,87.24,87.45,86.47,86.65,980237
CVS,2016-08-16,97.08,97.85,96.98,97.56,3328264
CVX,2016-08-16,102.77,102.93,102.33,102.63,5384319
CXO,2016-08-16,130.87,133.01,130.2005,131.78,7504135
C,2016-08-16,46.25,46.79,46.135,46.62,15202061
DAL,2016-08-16,36.81,37.31,36.79,36.94,9253481
DE,2016-08-16,78.19,78.42,77.74,78.15,1947391
DFS,2016-08-16,58,58.25,57.77,58,1649944
DGX,2016-08-16,85.65,85.98,85.02,85.25,568922
DG,2016-08-16,91.76,92.1,89.06,89.49,4371527
DHI,2016-08-16,32.39,32.415,32.1,32.35,2062151
DHR,2016-08-16,81.2,81.2,80.56,80.7,2074136
DISCA,2016-08-16,26.44,26.46,26.25,26.35,1606917
DISCK,2016-08-16,25.42,25.42,25.19,25.24,873170
DISH,2016-08-16,52.3,52.44,51.56,52.16,2022401
DIS,2016-08-16,96.86,97.25,96.2681,96.88,5777756
DLR,2016-08-16,101.43,101.43,99.85,100.67,1146308
DLTR,2016-08-16,95.69,96.2,94.81,95.51,1539551
DOV,2016-08-16,74.41,74.57,73.98,74.23,777790
DPS,2016-08-16,96.65,96.96,95.16,95.21,1433987
DRE,2016-08-16,28.11,28.14,27.99,28.06,2203792
DRI,2016-08-16,62.23,62.62,61.97,62.27,1312035
DTE,2016-08-16,94.5,94.5,93.32,93.68,1349869
DUK,2016-08-16,81.51,81.58,80.41,80.45,4648975
DVA,2016-08-16,68.22,68.5,67.19,68.26,2292837
DVN,2016-08-16,42.73,42.7658,41.58,42.47,7562322
D,2016-08-16,74.89,75.08,74.54,74.68,4912908
EA,2016-08-16,78.78,78.89,77.82,78.05,2969594
EBAY,2016-08-16,30.9,30.98,30.58,30.83,6539658
ECL,2016-08-16,122.55,122.96,122.02,122.24,790711
ED,2016-08-16,76.06,76.11,75.08,75.08,2199304
EFX,2016-08-16,131.37,131.73,130.23,130.32,452753
EIX,2016-08-16,74.32,74.32,73.33,73.33,1659679
EL,2016-08-16,92.77,92.96,91.95,92.42,1412500
EMN,2016-08-16,66.11,66.52,65.42,65.46,1110758
EMR,2016-08-16,54.59,54.83,54.33,54.57,2073374
EOG,2016-08-16,90.19,90.8,88.84,90.26,2463394
EQIX,2016-08-16,370.33,371.47,366.72,367.08,398650
EQR,2016-08-16,66.22,66.55,65.82,65.99,1399000
EQT,2016-08-16,68.21,69.56,67.69,69.25,2011391
ESRX,2016-08-16,77.01,77.19,76.6,76.97,2541610
ESS,2016-08-16,230.59,231.47,229.02,230.1,279176
ES,2016-08-16,56.22,56.386,55.47,55.47,1421675
ETFC,2016-08-16,25.33,25.54,25.32,25.39,1094133
ETN,2016-08-16,67.54,67.55,67.19,67.27,2044561
ETR,2016-08-16,78.18,78.21,76.9,77.33,1290455
EW,2016-08-16,114.2,114.2,112.73,112.75,572983
EXC,2016-08-16,34.49,34.6,34.22,34.23,5527415
EXPD,2016-08-16,50.92,51.195,50.83,51.09,607329
EXPE,2016-08-16,116.9,117.7,116,116.28,1108820
EXR,2016-08-16,83.14,83.19,82.14,82.56,967309
FAST,2016-08-16,43.76,43.79,43.47,43.48,1023782
FBHS,2016-08-16,63.63,63.75,62.84,62.96,1556720
FB,2016-08-16,123.5,123.92,122.78,123.3,14222410
FCX,2016-08-16,12.36,12.36,12.05,12.08,20214274
FDX,2016-08-16,165.9,167.125,165.59,166.73,913422
FE,2016-08-16,32.85,32.87,32.41,32.42,2495441
FFIV,2016-08-16,124.23,124.88,123.13,123.39,921432
FISV,2016-08-16,102.6,102.73,101.54,101.54,891688
FIS,2016-08-16,79.71,79.71,78.89,78.89,1237060
FITB,2016-08-16,19.32,19.54,19.32,19.41,3959351
FLIR,2016-08-16,30.82,30.8367,30.37,30.55,1037556
FLR,2016-08-16,51.99,52.02,51.25,51.66,1269049
FLS,2016-08-16,48.09,48.42,47.81,48.35,974057
FL,2016-08-16,61.5,61.56,60.57,60.89,1688171
FMC,2016-08-16,48.43,48.69,47.47,47.53,816088
FOXA,2016-08-16,25.73,25.745,25.45,25.46,12208911
FOX,2016-08-16,26.28,26.3,26.12,26.13,2663571
FRT,2016-08-16,159.29,159.4,156.92,157.28,421887
FTI,2016-08-16,27.31,27.58,27.1,27.18,3253200
FTV,2016-08-16,53.58,53.95,53.27,53.55,1002284
F,2016-08-16,12.35,12.43,12.33,12.34,20450106
GD,2016-08-16,152.75,153.35,152.02,152.4,1206412
GE,2016-08-16,31.14,31.29,31.08,31.19,22383559
GGP,2016-08-16,29.94,30.07,29.52,29.57,3712088
GILD,2016-08-16,79.57,79.8,79.24,79.25,7969868
GIS,2016-08-16,70.57,70.99,70.37,70.5,2642315
GLW,2016-08-16,22.95,23.07,22.68,22.74,9179272
GM,2016-08-16,31.81,31.85,31.61,31.71,9888486
GOOGL,2016-08-16,803.5,804.26,797,801.19,1057897
GOOG,2016-08-16,780.3,780.98,773.444,777.14,1028047
GPC,2016-08-16,102.68,102.849,101.73,102.05,395678
GPN,2016-08-16,74.49,74.77,73.49,73.53,966586
GPS,2016-08-16,25.3,25.41,25.0442,25.14,4454379
GRMN,2016-08-16,55.35,55.5,55.1,55.18,748405
GS,2016-08-16,164.99,166.76,164.72,165.65,2523774
GT,2016-08-16,29.31,29.415,28.85,28.85,1884328
GWW,2016-08-16,230.54,231.905,229.565,231,357651
HAL,2016-08-16,44.56,44.78,44.2,44.62,8288223
HAS,2016-08-16,81.72,81.85,80.46,80.85,962700
HBAN,2016-08-16,9.64,9.7,9.55,9.64,41796487
HBI,2016-08-16,27.24,27.37,27.01,27.16,2133684
HCA,2016-08-16,77,77,76.11,76.11,2648357
HCN,2016-08-16,77.55,77.7,76.383,76.67,1627522
HCP,2016-08-16,39.3,39.355,39.045,39.23,4875548
HD,2016-08-16,137.65,138.65,135.66,136.23,7286139
HES,2016-08-16,56.46,56.94,55.55,56.67,3076324
HIG,2016-08-16,40,40.4,39.965,39.99,2124905
HII,2016-08-16,168.58,168.58,165.18,165.24,189531
HOG,2016-08-16,54.78,55.31,54.28,54.29,985136
HOLX,2016-08-16,38.94,38.99,38.49,38.51,1179882
HON,2016-08-16,116.43,117.45,116.16,116.23,1937811
HPE,2016-08-16,21.9,22.17,21.8103,22.07,6101637
HPQ,2016-08-16,14.46,14.515,14.38,14.41,9366448
HP,2016-08-16,62.78,63.5,62.18,62.95,1371762
HRB,2016-08-16,24.23,24.66,23.91,24.39,2595847
HRL,2016-08-16,36.63,36.7,36.01,36.19,3694340
HRS,2016-08-16,90.68,90.76,89.97,90,774987
HSIC,2016-08-16,81.845,82.105,81.29,81.435,902620
HST,2016-08-16,18.1,18.25,17.985,18.15,5681592
HSY,2016-08-16,111.35,111.86,110.92,111.5,1072519
HUM,2016-08-16,179.42,180.79,177.62,179.63,601224
IBM,2016-08-16,161.11,161.93,160.69,160.7,2210229
ICE,2016-08-16,55.8,56.116,55.622,55.622,1932345
IDXX,2016-08-16,111.75,111.98,110.87,110.94,446718
IFF,2016-08-16,135.84,135.84,133.79,134.04,395123
ILMN,2016-08-16,173.08,174.84,169.48,169.65,1321795
INCY,2016-08-16,80.58,80.59,77.7,77.855,1387675
INFO,2016-08-16,35.26,35.4,35.11,35.26,1003013
INTC,2016-08-16,34.77,35.21,34.77,35.21,16320929
INTU,2016-08-16,113.03,113.03,112.41,112.47,1040354
IPG,2016-08-16,23.32,23.37,23.15,23.25,2965171
IP,2016-08-16,46.45,47.48,46.43,46.66,2900580
IQV,2016-08-16,76.44,76.63,75.97,76.11,501407
IRM,2016-08-16,37.06,37.13,36.82,36.87,1124600
IR,2016-08-16,68.01,68.17,67.38,67.39,1387180
ISRG,2016-08-16,230.3364,230.3364,228.4698,228.6798,417777
ITW,2016-08-16,118.96,119.14,118.33,118.36,927213
IT,2016-08-16,92.95,93.05,91.72,91.72,245403
IVZ,2016-08-16,29.6,29.84,29.52,29.73,2893926
JBHT,2016-08-16,82,82.69,82,82.39,656072
JCI,2016-08-16,46.178,46.3717,45.5602,46.0314,3628893
JEC,2016-08-16,53.93,54.23,53.4,53.69,742641
JNJ,2016-08-16,122.11,122.32,120.06,120.33,11289111
JNPR,2016-08-16,23.86,23.875,23.35,23.36,3746166
JPM,2016-08-16,65.36,65.96,65.24,65.71,10128856
JWN,2016-08-16,52.7,53.71,52.26,52.66,4351068
KEY,2016-08-16,12.12,12.2756,12.07,12.17,14435983
KHC,2016-08-16,89.03,89.17,88.255,88.96,2259601
KIM,2016-08-16,30.38,30.46,29.5,29.56,4242488
KLAC,2016-08-16,69.11,69.38,68.93,69.19,1218423
KMB,2016-08-16,128.8,129.05,127.52,127.53,1443679
KMI,2016-08-16,21.38,22.08,21.27,21.78,21117862
KMX,2016-08-16,60.34,60.49,59.71,60.16,1181304
KORS,2016-08-16,49.69,50.52,49.55,49.9,2102792
KO,2016-08-16,44.25,44.25,43.83,43.83,9706132
KR,2016-08-16,32.54,32.54,32.06,32.1,11198173
KSS,2016-08-16,45.74,46.69,45.56,46.08,5231454
KSU,2016-08-16,96.98,98.03,95.77,96.52,1448277
K,2016-08-16,83.23,83.36,82.39,82.45,1239206
LB,2016-08-16,74.27,74.34,73.5988,74.22,1391929
LEG,2016-08-16,52.18,52.18,51.77,51.97,562206
LEN,2016-08-16,46.2157,46.3725,45.8627,46.1961,1119464
LH,2016-08-16,139.66,140.05,138.18,138.89,658956
LKQ,2016-08-16,35.27,35.46,35.07,35.17,1028346
LLL,2016-08-16,149.7,150.67,147.535,148.16,658968
LLY,2016-08-16,80.25,80.3999,79.84,79.84,2158733
LMT,2016-08-16,265.23,266.045,254.44,256.77,7884356
LNC,2016-08-16,45.95,46.45,45.81,46.1,1477731
LNT,2016-08-16,38.84,38.84,38.2,38.2,1712087
LOW,2016-08-16,81.6,82.32,80.81,81.48,6050191
LRCX,2016-08-16,90.43,90.94,89.84,89.86,2037024
LUK,2016-08-16,18.88,18.99,18.7,18.82,1066702
LUV,2016-08-16,36.7,36.79,36.41,36.52,5773033
LYB,2016-08-16,77.73,78.11,76.75,76.8,3478022
L,2016-08-16,41.13,41.2699,41.01,41.18,406258
MAA,2016-08-16,96.75,97.25,93.84,94.01,2966385
MAC,2016-08-16,84.46,84.6,82.87,82.93,818751
MAR,2016-08-16,72.94,73.11,72.42,72.78,2439371
MAS,2016-08-16,36.04,36.12,35.49,35.51,2758972
MAT,2016-08-16,33.96,33.96,33.66,33.68,1625064
MA,2016-08-16,96.2,96.26,95.46,95.62,2866228
MCD,2016-08-16,118.31,118.53,117.92,117.94,3333942
MCHP,2016-08-16,60.89,61.28,60.59,60.83,1397667
MCK,2016-08-16,195.46,196.08,194.85,195.01,501199
MCO,2016-08-16,104.5,104.58,104.07,104.11,467794
MDLZ,2016-08-16,42.95,43.03,42.67,42.7,4748425
MDT,2016-08-16,87.49,87.83,87.255,87.27,2593391
MET,2016-08-16,40.19,40.61,40.03,40.4,6691326
MGM,2016-08-16,24.7,24.72,24.29,24.49,4827182
MHK,2016-08-16,212.41,213.2999,210.3,210.46,365175
MKC,2016-08-16,101.3,101.49,100.31,100.36,363598
MLM,2016-08-16,199.42,199.42,196,196.83,364294
MMC,2016-08-16,67.12,67.37,67.04,67.05,1229968
MMM,2016-08-16,180.12,180.33,179.21,179.26,1363554
MNST,2016-08-16,53.8033,53.8733,53.1899,53.2066,1360572
MON,2016-08-16,106.04,106.74,105.42,105.44,2623061
MOS,2016-08-16,28.5,28.7,27.85,28.07,4669992
MO,2016-08-16,66.08,66.498,66.01,66.26,4876691
MPC,2016-08-16,41.16,42.39,41.1379,42.13,4935621
MRK,2016-08-16,63,63.32,62.84,63.04,5680058
MRO,2016-08-16,15.12,15.25,14.71,15.17,18354888
MSFT,2016-08-16,57.61,57.62,57.27,57.44,20523493
MSI,2016-08-16,75.32,75.685,74.79,75.58,1320592
MS,2016-08-16,29.99,30.37,29.865,30.25,22161925
MTB,2016-08-16,117.45,118.08,117.24,117.37,525384
MTD,2016-08-16,402.64,404.555,399.4,399.86,89319
MU,2016-08-16,15.58,15.59,15.23,15.49,21872688
MYL,2016-08-16,48.71,49.02,48.49,48.53,2225331
M,2016-08-16,40.08,40.98,39.96,40.7,7633289
NAVI,2016-08-16,13.72,13.96,13.572,13.91,2510052
NBL,2016-08-16,35.2,36.05,34.72,35.84,3205988
NCLH,2016-08-16,38.15,38.3,37.3,37.63,2438364
NDAQ,2016-08-16,69.9,70.01,69.26,69.28,396486
NEE,2016-08-16,125.21,125.21,123.99,123.99,1608811
NEM,2016-08-16,45.01,45.1,43.85,44.29,7402753
NFLX,2016-08-16,95.19,95.61,94.4,95.12,6311339
NFX,2016-08-16,46.8,46.87,45.56,46.17,2376823
NI,2016-08-16,24.5,24.59,24.25,24.32,2754239
NKE,2016-08-16,56.8,57.035,56.42,56.88,4901794
NLSN,2016-08-16,52.95,52.95,52.67,52.76,958580
NOC,2016-08-16,218.95,219.46,216.43,217.1,622935
NOV,2016-08-16,35.01,35.44,34.79,34.97,4158399
NRG,2016-08-16,12.64,12.73,12.28,12.3,4576588
NSC,2016-08-16,88.73,89.38,88.065,89.12,1286002
NTAP,2016-08-16,28.71,29,28.47,28.95,2956705
NTRS,2016-08-16,67.9,68.61,67.78,68.18,892001
NUE,2016-08-16,51.7,51.87,50.73,50.73,1722428
NVDA,2016-08-16,62.89,62.99,62.41,62.6,7191345
NWL,2016-08-16,54.87,54.95,54.14,54.39,2938250
NWSA,2016-08-16,13.55,13.73,13.4228,13.68,4368011
NWS,2016-08-16,14.09,14.23,14.06,14.16,776705
OKE,2016-08-16,46.78,47.66,46.49,47.11,1483373
OMC,2016-08-16,84.89,84.89,83.85,84.05,1266483
ORCL,2016-08-16,41.3,41.445,41.24,41.32,8109143
ORLY,2016-08-16,285.83,287.38,285.02,285.92,498978
OXY,2016-08-16,74.77,76.26,74.5,76.01,4289414
O,2016-08-16,67.7,67.7,66.38,66.94,2034129
PAYX,2016-08-16,59.76,59.97,59.29,59.29,1670065
PBCT,2016-08-16,15.43,15.53,15.35,15.43,2449133
PCAR,2016-08-16,58.6,59.18,58.42,58.88,2632977
PCG,2016-08-16,62.66,63.04,62.29,62.64,5784784
PCLN,2016-08-16,1397.95,1410.37,1392.44,1408.66,365673
PDCO,2016-08-16,45.87,46.0999,45.6201,45.96,617453
PEG,2016-08-16,43.3,43.65,43.07,43.32,3509968
PEP,2016-08-16,108.25,108.69,107.91,108,2677205
PFE,2016-08-16,34.94,35.08,34.77,34.79,15127343
PFG,2016-08-16,46.92,47.15,46.78,46.96,908706
PGR,2016-08-16,33.86,33.95,33.57,33.6,1837063
PG,2016-08-16,86.98,87.4,86.47,86.58,8071056
PHM,2016-08-16,21.41,21.625,21.24,21.36,3224093
PH,2016-08-16,123.84,124.6,123.44,124.11,802999
PKG,2016-08-16,76.27,77.4,76.2,76.86,741184
PKI,2016-08-16,54.39,54.82,54.38,54.71,465402
PLD,2016-08-16,53.98,54.11,53.645,53.88,1960896
PM,2016-08-16,98.42,99.655,98.4,99.47,3374490
PNC,2016-08-16,85.18,85.96,85.1201,85.67,1258629
PNR,2016-08-16,66.6,66.8268,66.18,66.38,1033987
PNW,2016-08-16,76.33,76.33,75.47,75.54,598002
PPG,2016-08-16,104.51,105.355,103.65,103.65,1287115
PPL,2016-08-16,35.32,35.33,34.94,34.97,4913168
PRGO,2016-08-16,87.94,89.48,87.94,88.66,1565193
PRU,2016-08-16,76.48,76.95,76.2,76.73,1986444
PSA,2016-08-16,228.21,228.8,226.55,227.54,544150
PSX,2016-08-16,78.12,78.25,77.71,77.98,1624772
PVH,2016-08-16,105.04,105.62,104.35,105.18,487937
PWR,2016-08-16,25.33,25.47,25.28,25.39,1438693
PXD,2016-08-16,178.17,179.7618,175.105,178.77,1778035
PX,2016-08-16,123.03,125,121.09,121.27,5935782
PYPL,2016-08-16,38.4,38.53,38.15,38.38,6170765
QCOM,2016-08-16,62.08,62.5,61.76,62.07,7651256
QRVO,2016-08-16,55.41,55.62,54.86,55.28,1342977
RCL,2016-08-16,71.3,72.15,71.02,71.58,1897523
REGN,2016-08-16,422.16,422.16,413,413.64,529884
REG,2016-08-16,79.99,80.08,79.05,79.08,250131
RE,2016-08-16,189.61,190.65,189.35,189.66,167238
RF,2016-08-16,9.5,9.62,9.45,9.54,17488039
RHI,2016-08-16,37.26,37.755,37.18,37.49,1195055
RHT,2016-08-16,73.89,74,73.205,73.59,830615
RJF,2016-08-16,56.66,56.97,56.54,56.7,275563
RL,2016-08-16,108.98,109.26,108.58,108.81,629848
RMD,2016-08-16,69.89,69.89,69.09,69.09,1083228
ROK,2016-08-16,118.78,119.26,118.25,118.94,526021
ROP,2016-08-16,173.53,173.75,172.61,172.72,341999
ROST,2016-08-16,62.33,63.068,61.82,61.87,4645856
RRC,2016-08-16,39.23,39.5399,38.2,39.19,2512255
RSG,2016-08-16,51.12,51.12,50.08,50.1,1474485
RTN,2016-08-16,142.24,142.52,140.621,141.21,1353237
SBAC,2016-08-16,115.86,116.72,114.3201,114.34,548988
SBUX,2016-08-16,55.25,55.57,54.92,55.37,5751178
SCG,2016-08-16,72,72.12,71.09,71.1,638931
SCHW,2016-08-16,30.12,30.42,29.9796,30.14,5060649
SEE,2016-08-16,47.07,47.26,46.81,46.92,1406557
SHW,2016-08-16,296.5,297.6509,291.4,291.54,582399
SIG,2016-08-16,92.28,93,89.37,92.43,956793
SJM,2016-08-16,151.67,152.01,150.8274,151.34,858959
SLB,2016-08-16,81.93,82.38,81.45,81.92,3584383
SLG,2016-08-16,118.56,119.03,117.72,118.22,746473
SNA,2016-08-16,153.35,154.46,151.23,152.03,323245
SNI,2016-08-16,63.9,64.01,63.33,63.77,747803
SNPS,2016-08-16,56,56.2,55.7571,55.86,719751
SO,2016-08-16,51.41,51.43,50.82,50.96,5030157
SPGI,2016-08-16,120.12,120.25,119.59,119.64,674536
SPG,2016-08-16,213.83,214.31,210.27,211.57,1273059
SRCL,2016-08-16,86.85,87.72,85.76,85.88,878336
SRE,2016-08-16,105.72,105.9,104.72,104.8,692078
STI,2016-08-16,41.83,42.22,41.76,42.11,3281618
STT,2016-08-16,68.83,69.46,68.52,68.99,1755048
STX,2016-08-16,32,32.75,31.9,32.46,3174104
STZ,2016-08-16,164.41,165.47,164.4,164.47,652177
SWKS,2016-08-16,69.35,69.81,68.6001,69.6,2404305
SWK,2016-08-16,123,123.3499,121.92,121.92,743527
SYF,2016-08-16,27.64,27.78,27.3,27.3,5086440
SYK,2016-08-16,114.88,114.91,113.48,113.48,1052082
SYMC,2016-08-16,22.75,23.055,22.64,22.98,9882511
SYY,2016-08-16,51.65,52.5,51.57,52.09,6088731
TAP,2016-08-16,98.76,99.42,98.31,98.92,1101646
TDG,2016-08-16,284.06,285.21,283.33,283.62,190983
TEL,2016-08-16,61.22,61.22,60.6,60.71,1161872
TGT,2016-08-16,75.48,76.075,75.12,75.48,6924199
TIF,2016-08-16,67.74,67.88,67.22,67.43,1232834
TJX,2016-08-16,80.27,81.09,77.93,77.97,12521868
TMK,2016-08-16,61.97,62.25,61.83,62.03,412181
TMO,2016-08-16,155.62,155.96,154.97,154.97,861349
TPR,2016-08-16,39.59,39.655,39.28,39.45,2851233
TRIP,2016-08-16,62.07,62.51,61.885,62,1609915
TROW,2016-08-16,68.42,68.95,68.22,68.64,1109516
TRV,2016-08-16,117.94,118.44,116.98,116.98,1102829
TSCO,2016-08-16,86.18,86.27,84.86,85.25,690214
TSN,2016-08-16,74.96,75.08,74.23,74.25,2267754
TSS,2016-08-16,48,48.02,47.28,47.65,1678116
TWX,2016-08-16,80.77,81.33,80.44,81.05,2806674
TXN,2016-08-16,70.09,70.33,69.82,69.82,3682612
TXT,2016-08-16,40.04,40.42,39.74,40.2,1160274
T,2016-08-16,43,43.01,41.91,41.96,31646489
UAA,2016-08-16,42.72,42.82,42.28,42.33,3728154
UAL,2016-08-16,47.82,48.38,47.6,47.99,3456206
UA,2016-08-16,38.33,38.78,38.15,38.65,1134121
UDR,2016-08-16,36.72,36.82,36.3,36.48,1097414
UHS,2016-08-16,125.68,125.9472,122.49,122.68,1061737
ULTA,2016-08-16,266,267.37,265.33,265.9,468130
UNH,2016-08-16,141.15,141.62,140.33,141.08,1688497
UNM,2016-08-16,34.04,34.33,33.98,34.14,1011979
UNP,2016-08-16,92.21,93,91.88,92.89,3787453
UPS,2016-08-16,109.34,109.97,109.34,109.81,1267262
URI,2016-08-16,79.08,79.25,77.77,77.88,1154230
USB,2016-08-16,42.74,43.13,42.72,43.02,4833035
UTX,2016-08-16,109.21,109.62,109.0047,109.17,2413657
VAR,2016-08-16,94.64,94.875,93.64,93.64,726191
VFC,2016-08-16,63.97,64.39,63.74,63.92,1321136
VIAB,2016-08-16,42.58,43.215,42.58,42.84,1938588
VLO,2016-08-16,54.47,54.84,54.21,54.5,4319879
VMC,2016-08-16,119.71,119.71,117.57,118.02,841529
VNO,2016-08-16,104.53,104.53,103.06,103.43,619470
VRSK,2016-08-16,81.6,81.79,81.05,81.59,619938
VRSN,2016-08-16,81.47,81.58,75.88,75.97,3473493
VRTX,2016-08-16,100.99,101.94,99.82,100,1183549
VTR,2016-08-16,73.65,73.9,72.77,73,1227591
VZ,2016-08-16,53.5,53.51,52.73,52.76,13933073
V,2016-08-16,80.42,80.91,80.22,80.82,6182560
WAT,2016-08-16,158.46,158.9,158.08,158.23,227991
WBA,2016-08-16,83.4,83.5,82.77,82.8,3374766
WDC,2016-08-16,46.08,46.2689,45.56,45.78,3247908
WEC,2016-08-16,61.02,61.0345,60.02,60.02,2990803
WFC,2016-08-16,48.16,48.6,48.06,48.44,13957611
WHR,2016-08-16,183.71,184.81,182.65,183.02,902489
WLTW,2016-08-16,121.37,121.98,120.5,121.48,501814
WMB,2016-08-16,26.62,26.99,26.23,26.29,7913260
WMT,2016-08-16,72.59,73.31,72.21,72.89,9763349
WM,2016-08-16,65.99,65.99,64.87,64.97,2238595
WRK,2016-08-16,44.39,45.54,44.32,44.86,1335707
WU,2016-08-16,20.94,21,20.8,20.83,1827859
WYNN,2016-08-16,104.06,104.06,100.62,101.42,3013626
WYN,2016-08-16,69.87,70.29,69.78,70.07,790338
WY,2016-08-16,31.86,31.99,31.5,31.5,2968232
XEC,2016-08-16,130.51,130.51,127.4,129.14,946897
XEL,2016-08-16,42.02,42.04,41.58,41.64,3580696
XLNX,2016-08-16,51.85,52.03,51.31,51.74,1182212
XL,2016-08-16,33.62,33.895,33.42,33.55,1815801
XOM,2016-08-16,87.83,88.1799,87.37,87.92,6817932
XRAY,2016-08-16,60.94,60.94,60.09,60.09,972824
XRX,2016-08-16,39.32,39.44,39.12,39.16,1015655
XYL,2016-08-16,50.3,50.48,49.87,50.2,1950541
YUM,2016-08-16,89.61,90.318,89.53,89.8,1657744
ZBH,2016-08-16,129.38,129.49,128.3,128.3,1206329
ZION,2016-08-16,28.47,28.84,28.08,28.64,1847406
ZTS,2016-08-16,52.16,52.46,51.94,52.09,2696898
AAL,2016-08-17,36.68,36.75,36.19,36.6,8002043
AAPL,2016-08-17,109.1,109.37,108.34,109.22,25355976
AAP,2016-08-17,160,160.415,156.93,158.05,1986783
ABBV,2016-08-17,66.69,67.35,66.35,66.83,7945418
ABC,2016-08-17,89.29,89.52,88.36,88.95,1496073
ABT,2016-08-17,45.14,45.14,44.44,44.68,8630316
ACN,2016-08-17,113.09,113.7199,112.41,112.93,1566925
ADBE,2016-08-17,100.65,100.81,99.4499,99.7,2123885
ADI,2016-08-17,64.26,64.84,63.16,64.2,3247680
ADM,2016-08-17,43.47,43.7,43.16,43.63,2183148
ADP,2016-08-17,89.8,89.86,88.79,89.33,1773478
ADSK,2016-08-17,62.59,62.846,61.99,62.79,1124239
ADS,2016-08-17,208.7,209,200.785,203.71,1493990
AEE,2016-08-17,49.74,50.84,49.34,50.71,2004844
AEP,2016-08-17,65.75,66.62,65.08,66.5,3340030
AES,2016-08-17,12,12.31,11.89,12.28,6745135
AET,2016-08-17,118.98,120.71,118.58,120.55,2462700
AFL,2016-08-17,72.41,72.69,72.25,72.67,1372103
AGN,2016-08-17,254,255.31,250.38,253.3,3432228
AIG,2016-08-17,59.26,59.4,58.94,59.03,4146084
AIV,2016-08-17,44.38,44.44,43.62,44.22,1521852
AIZ,2016-08-17,85.2,86.12,85.12,85.8,247951
AJG,2016-08-17,48.71,48.795,48.4,48.6,1379708
AKAM,2016-08-17,52.24,52.4,51.98,52.34,1608480
ALB,2016-08-17,81.78,81.83,80.18,80.55,1183178
ALGN,2016-08-17,94.82,95,92.3322,93.03,1081642
ALK,2016-08-17,65.97,67.37,65.78,67.35,1514234
ALLE,2016-08-17,72.23,72.3,71.29,71.66,597812
ALL,2016-08-17,68.95,69.16,68.66,69.12,2091658
ALXN,2016-08-17,134.35,134.431,132.77,133.06,1004964
AMAT,2016-08-17,27.43,27.43,27,27.29,10255330
AMD,2016-08-17,6.7,6.75,6.61,6.68,13791311
AME,2016-08-17,48.41,48.51,48.13,48.38,1383393
AMGN,2016-08-17,172.01,174.5,171.68,174.31,2580941
AMG,2016-08-17,141.17,142.1052,140.91,141.8,429873
AMP,2016-08-17,96.6,97.64,96.51,97.22,763068
AMT,2016-08-17,114.41,114.67,113.05,114.56,1448238
AMZN,2016-08-17,764.41,765.22,759.199,764.63,1891116
ANDV,2016-08-17,76.79,77.23,75.62,75.85,2293985
ANSS,2016-08-17,96.95,97.55,96.182,97.49,470841
ANTM,2016-08-17,129.3,129.78,128.775,129.54,1246693
AON,2016-08-17,109.21,109.56,108.92,109.47,757528
AOS,2016-08-17,46.875,46.965,46.5425,46.795,529472
APA,2016-08-17,50.81,51.94,50.45,51.63,3073020
APC,2016-08-17,54.09,54.46,53.59,54.38,2522516
APD,2016-08-17,152.85,154.05,151.61,153.72,1073480
APH,2016-08-17,59.97,60.03,59.575,59.96,674087
ARE,2016-08-17,109.98,110.18,109.15,109.54,480653
ARNC,2016-08-17,30.99,31.2,30.69,31.08,3613429
ATVI,2016-08-17,39.55,39.96,39.335,39.88,11513547
AVB,2016-08-17,179.23,179.3,176.04,178.3,848284
AVGO,2016-08-17,172.25,173.28,171.76,173.03,1661619
AVY,2016-08-17,77.38,77.43,77.03,77.29,514254
AWK,2016-08-17,75.63,77.04,74.76,76.96,1686994
AXP,2016-08-17,65.4,65.85,65.09,65.68,3054603
AYI,2016-08-17,275.91,275.91,271.8507,275.28,213728
AZO,2016-08-17,787.57,789.44,782.13,786.26,160254
A,2016-08-17,48.63,48.63,48.08,48.43,3154934
BAC,2016-08-17,15.16,15.24,15.08,15.15,93407349
BAX,2016-08-17,48.3,48.35,47.55,47.98,3769052
BA,2016-08-17,134.85,134.99,134.111,134.72,2854630
BBT,2016-08-17,37.48,37.78,37.4,37.67,2808454
BBY,2016-08-17,33.47,33.68,32.8,33.3,6475349
BDX,2016-08-17,172.54,173.3413,172.03,173.11,525170
BEN,2016-08-17,36.04,36.38,35.89,36.25,2244058
BF.B,2016-08-17,49.87,49.935,49.46,49.865,600410
BIIB,2016-08-17,314.17,314.71,311.29,313.82,852640
BK,2016-08-17,40.03,40.28,39.99,40.21,3936900
BLK,2016-08-17,367.02,370.42,366.555,370.1,338310
BLL,2016-08-17,40.135,40.1725,39.895,40.13,2022934
BMY,2016-08-17,59.5,59.52,58.07,58.3,21007446
BRK.B,2016-08-17,147.42,149.33,147,149.08,3044156
BSX,2016-08-17,23.9,23.94,23.78,23.9,6405207
BWA,2016-08-17,34.25,34.37,33.87,34,2022095
BXP,2016-08-17,142.31,142.93,141.05,142.88,558234
CAG,2016-08-17,45.78,46.32,45.53,46.31,3365364
CAH,2016-08-17,82.88,82.99,82.118,82.78,1491923
CAT,2016-08-17,84.41,84.73,83.84,84.41,2983391
CA,2016-08-17,34.12,34.12,33.72,33.93,2483699
CBG,2016-08-17,29.39,29.39,28.895,29.09,1677853
CBOE,2016-08-17,67.25,68.3099,67.12,68.24,432720
CBS,2016-08-17,51.62,51.88,51.44,51.75,4225322
CB,2016-08-17,126.05,126.2877,125.51,126.09,1170952
CCI,2016-08-17,95.03,95.08,94.14,94.58,1707746
CCL,2016-08-17,46.51,47.01,46.233,46.99,3467874
CDNS,2016-08-17,24.41,24.5,24.18,24.42,1877037
CELG,2016-08-17,112.17,112.84,111.67,112.55,3733670
CERN,2016-08-17,66.24,66.25,64.92,65.36,2470638
CFG,2016-08-17,23.32,23.54,23.3189,23.44,4241687
CF,2016-08-17,23.49,23.97,22.94,23.31,5654306
CHD,2016-08-17,49.645,49.76,49.225,49.615,1633898
CHK,2016-08-17,5.91,5.93,5.5,5.68,65679026
CHRW,2016-08-17,70,70.01,69.61,69.9,1443524
CHTR,2016-08-17,256.3,258.9,254.21,257.43,1108672
CINF,2016-08-17,75.05,75.47,75,75.43,284552
CI,2016-08-17,131.43,132.83,131.29,132.3,1270205
CLX,2016-08-17,131.5,132.24,130.16,131.5,916344
CL,2016-08-17,74.39,74.65,73.9,74.58,1977912
CMA,2016-08-17,45.33,45.89,45.33,45.67,2152313
CMCSA,2016-08-17,33.66,33.94,33.515,33.885,10986998
CME,2016-08-17,103.98,105.82,103.92,105.81,1212451
CMG,2016-08-17,401,401.884,395.1642,399.18,792015
CMI,2016-08-17,126.87,127.28,126.05,126.51,1466280
CMS,2016-08-17,42.21,43.11,41.92,43.03,2605621
CNC,2016-08-17,69.48,69.49,67.98,68.17,1474408
CNP,2016-08-17,22.05,22.67,21.97,22.59,6759771
COF,2016-08-17,68.5,68.66,67.965,68.29,2810221
COG,2016-08-17,25.1,25.3899,24.79,25.01,3152191
COL,2016-08-17,84.6,84.7197,84.21,84.48,586049
COO,2016-08-17,181.59,181.59,179.51,179.82,234131
COP,2016-08-17,42.69,43.25,42.4,43.2,8857666
COST,2016-08-17,167.45,168.36,166.92,167.96,1382531
COTY,2016-08-17,28.33,28.78,27.09,27.71,2398564
CPB,2016-08-17,60.07,60.5,59.88,60.43,1469571
CRM,2016-08-17,77.42,77.45,75.87,76.32,8141593
CSCO,2016-08-17,30.97,30.9701,30.33,30.72,55071218
CSRA,2016-08-17,25.23,25.48,25,25.17,2079819
CSX,2016-08-17,27.95,28.19,27.815,28.18,4209403
CTAS,2016-08-17,114.41,116.08,113.56,115.65,1718686
CTL,2016-08-17,29.47,29.5,28.85,29.25,3933090
CTSH,2016-08-17,57.25,57.4538,56.42,57,5413007
CTXS,2016-08-17,86.76,87.26,86.1,86.99,1133987
CVS,2016-08-17,97.4,97.7209,97.16,97.55,3107154
CVX,2016-08-17,101.5,102.3,101.02,102.22,5311568
CXO,2016-08-17,132.7,133.16,130.84,132.79,1597219
C,2016-08-17,46.51,46.8,46.38,46.63,17899305
DAL,2016-08-17,37.03,37.53,36.71,37.51,10427938
DE,2016-08-17,78,78.31,77.24,77.43,2764648
DFS,2016-08-17,57.87,58.21,57.615,58.08,1776956
DGX,2016-08-17,85.2,85.52,84.2642,84.69,953888
DG,2016-08-17,88.68,91.31,88.07,90.92,4556817
DHI,2016-08-17,32.23,32.39,31.78,32.05,3056097
DHR,2016-08-17,80.82,81.05,80.52,81.02,1606048
DISCA,2016-08-17,26.38,27.02,26.37,26.97,4628192
DISCK,2016-08-17,25.32,25.98,25.2492,25.93,2157311
DISH,2016-08-17,52.1,52.11,50.8,51.18,2005263
DIS,2016-08-17,96.84,96.97,96.52,96.87,5697252
DLR,2016-08-17,101,102.13,100.23,101.78,1106983
DLTR,2016-08-17,94.94,96.13,94.63,95.49,1741217
DOV,2016-08-17,74.25,74.27,73.62,73.88,825538
DPS,2016-08-17,95.34,96.01,94.86,95.89,1484339
DRE,2016-08-17,28.12,28.14,27.69,27.94,2310898
DRI,2016-08-17,62.34,62.475,61.92,62.42,1381233
DTE,2016-08-17,93.23,95.41,92.675,95.07,1824244
DUK,2016-08-17,80.45,81.82,79.15,81.69,5850867
DVA,2016-08-17,68.26,68.48,66.75,67.2,2817165
DVN,2016-08-17,42.47,43.405,42.01,43.31,7074361
D,2016-08-17,74.68,76.68,74.32,76.65,4822026
EA,2016-08-17,78,79.86,77.81,79.77,3552768
EBAY,2016-08-17,30.88,30.9,30.49,30.61,6961482
ECL,2016-08-17,122.36,122.58,121.55,122.26,608598
ED,2016-08-17,75,76.45,74.09,76.38,2404873
EFX,2016-08-17,130.24,131.11,129.93,130.98,529057
EIX,2016-08-17,73.4,74.43,72.64,74.24,2440779
EL,2016-08-17,92.64,93.2,92.08,93.02,2013764
EMN,2016-08-17,65.61,65.61,64.39,64.75,1362547
EMR,2016-08-17,54.68,54.995,54.5855,54.9,2160485
EOG,2016-08-17,89.81,90.66,89.3,90.22,3160436
EQIX,2016-08-17,367.88,367.88,362.67,367,558722
EQR,2016-08-17,66.11,66.33,65.015,66.26,1893963
EQT,2016-08-17,69.04,69.315,67.77,68.95,1785850
ESRX,2016-08-17,77.09,77.37,76.17,76.63,2467734
ESS,2016-08-17,230.29,230.29,225.13,228.03,301542
ES,2016-08-17,55.41,55.91,54.175,55.77,4311306
ETFC,2016-08-17,25.41,25.45,25.17,25.23,1593505
ETN,2016-08-17,67.47,67.7,67.1431,67.62,1805357
ETR,2016-08-17,77.38,78.33,76.6,78.18,1352766
EW,2016-08-17,112.92,113.025,111.69,112.71,808446
EXC,2016-08-17,34.19,34.66,33.78,34.58,6249005
EXPD,2016-08-17,51.01,51.25,50.85,51.01,692897
EXPE,2016-08-17,116.07,116.6178,115.16,115.42,1342492
EXR,2016-08-17,82.44,82.75,81.6,82.58,799426
FAST,2016-08-17,43.62,43.64,43.32,43.61,1221462
FBHS,2016-08-17,62.85,62.85,61.91,62.45,1325712
FB,2016-08-17,123.66,124.38,122.85,124.37,13794179
FCX,2016-08-17,11.98,12.045,11.78,12,20372013
FDX,2016-08-17,166.99,167.18,165.83,166.45,1101158
FE,2016-08-17,32.39,32.9,32.15,32.84,3839646
FFIV,2016-08-17,123.75,124.58,122.53,123.32,664011
FISV,2016-08-17,101.79,102.82,101,102.78,1322587
FIS,2016-08-17,79.09,79.3,78.52,79.15,1166038
FITB,2016-08-17,19.39,19.545,19.33,19.52,5852040
FLIR,2016-08-17,30.27,30.82,30.21,30.64,1770554
FLR,2016-08-17,51.66,51.96,51.24,51.89,1440755
FLS,2016-08-17,48.45,48.65,48.1101,48.6,1008585
FL,2016-08-17,60.5,60.815,60.2,60.4,1963395
FMC,2016-08-17,47.52,47.59,46.47,47,990966
FOXA,2016-08-17,25.49,25.6,25.32,25.48,13351565
FOX,2016-08-17,26.19,26.27,26.01,26.19,3888652
FRT,2016-08-17,157.51,158.78,156.45,158.71,361199
FTI,2016-08-17,27.02,27.58,26.86,27.55,3446155
FTV,2016-08-17,53.67,53.73,53.34,53.41,1032288
F,2016-08-17,12.33,12.39,12.23,12.39,23434544
GD,2016-08-17,152.55,153.09,151.77,152.97,1155758
GE,2016-08-17,31.26,31.325,31.18,31.29,17598105
GGP,2016-08-17,29.66,29.89,29.48,29.79,4034323
GILD,2016-08-17,79.46,80.87,79.3,80.7,10583799
GIS,2016-08-17,70.51,70.8699,70.22,70.56,3923300
GLW,2016-08-17,22.77,22.8,22.45,22.59,10100432
GM,2016-08-17,31.71,31.88,31.55,31.85,8392391
GOOGL,2016-08-17,800,805.63,796.3,805.42,1066070
GOOG,2016-08-17,777.32,780.81,773.53,779.91,924226
GPC,2016-08-17,101.82,102.6157,101.71,102.49,401072
GPN,2016-08-17,73.71,74.41,73.59,74.22,1072362
GPS,2016-08-17,24.9,25.51,24.89,25.46,5137910
GRMN,2016-08-17,55.15,55.17,54.26,54.75,1046695
GS,2016-08-17,165.94,166.32,164.74,165.67,2061908
GT,2016-08-17,28.82,29.16,28.3,28.63,2671036
GWW,2016-08-17,230.65,231.59,229.78,230.88,341652
HAL,2016-08-17,44.59,45.22,44.44,45.1,6190284
HAS,2016-08-17,80.9,81.19,80.4001,81.06,660607
HBAN,2016-08-17,9.62,9.8,9.62,9.66,20580875
HBI,2016-08-17,27.16,27.38,26.89,27.32,3917037
HCA,2016-08-17,75.94,75.94,73.29,74.02,5272637
HCN,2016-08-17,76.85,77.26,76.09,77,1999248
HCP,2016-08-17,39.31,39.745,39.025,39.61,5660115
HD,2016-08-17,135.5,136.47,134.75,136.15,5222166
HES,2016-08-17,56.57,56.9,55.75,56.7,2609575
HIG,2016-08-17,39.99,40.18,39.84,40,1907805
HII,2016-08-17,164.6,166.09,164.22,165.88,251146
HOG,2016-08-17,54.29,54.75,53.96,54.48,1843117
HOLX,2016-08-17,38.45,38.64,37.935,38.08,1988357
HON,2016-08-17,115.6,115.87,115.08,115.78,1692112
HPE,2016-08-17,22.06,22.19,21.48,21.64,9769586
HPQ,2016-08-17,14.4,14.505,14.33,14.5,10371432
HP,2016-08-17,62.81,62.89,61.59,62.37,1184651
HRB,2016-08-17,24.4,24.58,24.28,24.47,2795363
HRL,2016-08-17,36.13,36.53,35.87,36.35,3689401
HRS,2016-08-17,90.2,90.57,89.45,89.92,554916
HSIC,2016-08-17,81.61,81.61,80.425,80.7,1390076
HST,2016-08-17,18.17,18.17,17.58,17.93,7786340
HSY,2016-08-17,111.69,113.74,111.43,113.43,1415583
HUM,2016-08-17,180.34,180.4,178.12,178.88,883066
IBM,2016-08-17,160.97,161.16,159.84,160.44,3225919
ICE,2016-08-17,55.722,56.362,55.672,56.304,2057650
IDXX,2016-08-17,111.41,111.41,110.36,110.81,306836
IFF,2016-08-17,134.22,134.51,133.33,134.22,236390
ILMN,2016-08-17,171.47,171.86,166.97,169.15,922968
INCY,2016-08-17,78.22,78.56,76.4,76.48,1283444
INFO,2016-08-17,35.63,35.91,35.16,35.88,1627743
INTC,2016-08-17,35.17,35.21,34.77,35.02,18221644
INTU,2016-08-17,112.79,113,112.01,112.74,1149218
IPG,2016-08-17,23.29,23.33,23,23.09,3487059
IP,2016-08-17,46.76,47.33,46.72,47.31,2454666
IQV,2016-08-17,76.12,76.44,74.93,75.3,718486
IRM,2016-08-17,37.03,37.17,36.57,36.96,1485508
IR,2016-08-17,67.4,67.53,66.96,67.26,2915402
ISRG,2016-08-17,229.2131,229.2131,226.3664,227.6331,527400
ITW,2016-08-17,118.26,119.07,118,118.99,1096328
IT,2016-08-17,91.43,91.955,90.085,90.95,692527
IVZ,2016-08-17,29.67,30.08,29.58,29.95,2851502
JBHT,2016-08-17,82.33,82.85,81.98,82.41,463470
JCI,2016-08-17,45.9895,46.2932,45.623,46.2618,3280196
JEC,2016-08-17,53.78,53.84,53.07,53.28,798023
JNJ,2016-08-17,120.5,121.33,119.85,121.31,10442818
JNPR,2016-08-17,23.36,23.44,22.95,23.11,4717315
JPM,2016-08-17,65.8,65.98,65.54,65.89,11868065
JWN,2016-08-17,52.03,52.465,51.24,51.74,3962045
KEY,2016-08-17,12.19,12.28,12.14,12.19,15336940
KHC,2016-08-17,89.05,89.47,88.24,89.41,1832898
KIM,2016-08-17,29.57,30,29.32,30,4835987
KLAC,2016-08-17,69.08,69.85,68.651,69.64,1044635
KMB,2016-08-17,127.7,127.97,126.81,127.55,2158517
KMI,2016-08-17,21.7,21.97,21.4601,21.75,16158406
KMX,2016-08-17,60.08,60.15,58.51,58.82,1990309
KORS,2016-08-17,49.77,49.94,48.68,48.8,3614885
KO,2016-08-17,44.01,44.07,43.78,44.06,11208499
KR,2016-08-17,32.12,32.21,31.45,31.88,9413301
KSS,2016-08-17,45.79,46.32,44.9,45.13,5476573
KSU,2016-08-17,96.77,97.62,96.29,97.57,747336
K,2016-08-17,82.75,83.29,81.76,82.57,2067328
LB,2016-08-17,73.34,74.12,72.5,74.06,2161470
LEG,2016-08-17,51.91,51.9299,51.5,51.73,1122139
LEN,2016-08-17,46.1274,46.2549,45.4314,45.8529,1065525
LH,2016-08-17,139.14,139.96,137.9,138.24,811364
LKQ,2016-08-17,35.05,35.46,35.05,35.4,1906752
LLL,2016-08-17,148.14,149.51,147.7105,149.4,642552
LLY,2016-08-17,80.16,80.35,79.58,80.11,2519548
LMT,2016-08-17,256.7,257.5,251.55,255.64,4381071
LNC,2016-08-17,46.05,46.325,45.92,46.19,1626497
LNT,2016-08-17,38.06,39.04,37.81,38.92,1931232
LOW,2016-08-17,77.67,78.05,75.81,76.88,19108686
LRCX,2016-08-17,89.57,90.68,89.5,90.21,1961560
LUK,2016-08-17,18.82,18.87,18.665,18.83,852402
LUV,2016-08-17,36.55,36.95,36.48,36.85,5891937
LYB,2016-08-17,76.54,77.455,76.3,77.19,3110989
L,2016-08-17,41.28,41.35,41.05,41.34,608893
MAA,2016-08-17,94.47,95.33,92.87,95.02,1603016
MAC,2016-08-17,82.5,83.18,81.74,83.07,917562
MAR,2016-08-17,72.93,73.07,72.28,73.01,1712657
MAS,2016-08-17,35.42,35.55,35.08,35.47,3438575
MAT,2016-08-17,33.74,33.745,33.41,33.64,1591808
MA,2016-08-17,95.79,96.0698,95.03,95.59,4054658
MCD,2016-08-17,117.98,117.98,116.52,117.1,5184865
MCHP,2016-08-17,60.76,61,60.3,60.95,1117348
MCK,2016-08-17,195.08,196.02,193.58,195.78,944136
MCO,2016-08-17,104.12,104.36,103.6,104.16,520778
MDLZ,2016-08-17,42.91,43.06,42.4,43.01,5585262
MDT,2016-08-17,87.27,87.72,86.37,87.13,4448237
MET,2016-08-17,40.38,40.56,40.08,40.39,5187877
MGM,2016-08-17,24.44,24.54,24.24,24.43,2906721
MHK,2016-08-17,209.88,209.94,207.07,209.18,420202
MKC,2016-08-17,100.55,101.14,100.18,101.11,438857
MLM,2016-08-17,196.8,196.855,190.5,193.89,654179
MMC,2016-08-17,66.98,67.45,66.78,67.13,1285993
MMM,2016-08-17,178.67,180.09,178.32,179.87,1358528
MNST,2016-08-17,53.1233,53.6066,52.6166,53.2366,1464984
MON,2016-08-17,105.66,105.75,102.18,104.23,4461474
MOS,2016-08-17,27.8,27.97,27.365,27.8,4616908
MO,2016-08-17,66.42,66.68,65.88,66.46,4736672
MPC,2016-08-17,42.19,42.44,41.78,42.21,4217987
MRK,2016-08-17,63.03,63.43,62.6,63.29,8271531
MRO,2016-08-17,15.07,15.75,14.93,15.7,20862580
MSFT,2016-08-17,57.54,57.68,57.23,57.56,18856423
MSI,2016-08-17,75.41,75.81,75.08,75.68,2159197
MS,2016-08-17,30.27,30.47,30.117,30.37,12326976
MTB,2016-08-17,117.38,117.94,116.9,117.47,440071
MTD,2016-08-17,400.84,402.62,398.67,401.1,102556
MU,2016-08-17,15.53,15.76,15.46,15.52,22552119
MYL,2016-08-17,48.76,49.16,48.32,48.9,2591780
M,2016-08-17,40.46,40.86,39.89,40.41,5798299
NAVI,2016-08-17,13.98,14.62,13.89,14.54,5110888
NBL,2016-08-17,35.75,35.86,35.44,35.58,2200570
NCLH,2016-08-17,37.8,38.66,37.5,38.66,2143322
NDAQ,2016-08-17,69.45,70.3,69.23,70.21,843204
NEE,2016-08-17,123.98,126,123.01,125.8,2019969
NEM,2016-08-17,44.05,44.35,42.925,44,8498587
NFLX,2016-08-17,94.94,96.93,94.85,96.37,8315615
NFX,2016-08-17,46.21,46.26,45.27,45.94,2279940
NI,2016-08-17,24.23,24.75,24.14,24.72,3503522
NKE,2016-08-17,56.87,56.97,56.54,56.86,7340541
NLSN,2016-08-17,52.86,53.15,52.68,53.05,2201562
NOC,2016-08-17,217.36,218.74,216.6012,218.55,1052089
NOV,2016-08-17,35.22,35.49,34.95,35.09,3337766
NRG,2016-08-17,12.28,12.45,12.08,12.38,5199169
NSC,2016-08-17,89.09,89.87,88.62,89.82,950612
NTAP,2016-08-17,28.32,29,28.32,28.85,4219350
NTRS,2016-08-17,68,68.48,67.99,68.32,958097
NUE,2016-08-17,50.55,50.75,50.275,50.52,2378732
NVDA,2016-08-17,62.6,62.74,60.655,61.15,14880304
NWL,2016-08-17,54.34,54.54,53.6201,53.95,3564066
NWSA,2016-08-17,13.69,13.77,13.64,13.76,2984256
NWS,2016-08-17,14.15,14.23,14.13,14.18,1042722
OKE,2016-08-17,46.99,47.98,46.62,47.95,1768534
OMC,2016-08-17,83.87,84.59,83.87,84.57,766672
ORCL,2016-08-17,41.38,41.38,41.07,41.21,9876443
ORLY,2016-08-17,285.92,286.06,283.32,285.73,392155
OXY,2016-08-17,75.87,76.62,75.45,76.61,3982972
O,2016-08-17,67.09,67.62,66.26,67.61,1721016
PAYX,2016-08-17,59.37,59.57,59.1,59.47,1735820
PBCT,2016-08-17,15.42,15.51,15.38,15.5,2446821
PCAR,2016-08-17,58.92,59.13,57.7909,59.08,1551200
PCG,2016-08-17,62.49,63.78,62,63.68,4953066
PCLN,2016-08-17,1408.66,1429.27,1404.03,1427.2,479748
PDCO,2016-08-17,45.94,46.12,44.94,45.03,1291406
PEG,2016-08-17,43.21,43.87,43.015,43.78,2603244
PEP,2016-08-17,107.95,108.53,107.6,108.47,2963855
PFE,2016-08-17,34.75,35.15,34.75,35.14,17040893
PFG,2016-08-17,47.05,47.47,46.905,47.46,1084826
PGR,2016-08-17,33.06,33.5,33,33.17,3240391
PG,2016-08-17,86.45,87.11,85.97,86.96,6762059
PHM,2016-08-17,21.32,21.37,20.84,21.07,4136708
PH,2016-08-17,123.97,124.845,123.7,124.36,1185699
PKG,2016-08-17,77.09,77.4,76.6,77.27,482351
PKI,2016-08-17,54.68,55.09,54.54,54.91,567325
PLD,2016-08-17,53.81,53.98,53.265,53.59,2538361
PM,2016-08-17,99.7,100.38,99.45,100.29,3894375
PNC,2016-08-17,85.65,85.96,85.53,85.78,1510827
PNR,2016-08-17,66.36,66.74,66.22,66.59,754730
PNW,2016-08-17,75.28,76.72,74.82,76.56,844337
PPG,2016-08-17,103.66,104.03,102.9,103.59,1243021
PPL,2016-08-17,34.93,35.47,34.56,35.37,6565002
PRGO,2016-08-17,88.57,89.54,88.2501,89.54,1466775
PRU,2016-08-17,76.75,77.15,76.6299,77.04,1986752
PSA,2016-08-17,228.12,228.9,226.21,227.9,645415
PSX,2016-08-17,78.06,78.2077,77.26,77.71,2642887
PVH,2016-08-17,104.95,105.69,104.001,105.05,856756
PWR,2016-08-17,25.34,25.46,25.19,25.44,1706510
PXD,2016-08-17,179.63,180.45,178.47,180.3,2228985
PX,2016-08-17,120.96,120.99,119.07,120.44,2264966
PYPL,2016-08-17,38.41,38.46,37.88,38.14,5263987
QCOM,2016-08-17,62.22,62.4,61.79,62.28,6812379
QRVO,2016-08-17,55.01,55.64,54.33,54.56,1305880
RCL,2016-08-17,71.53,71.59,70.9678,71.52,1065733
REGN,2016-08-17,415.25,415.82,409,411.68,460727
REG,2016-08-17,79.36,80.02,78.75,79.89,519295
RE,2016-08-17,189.75,189.75,187.73,188.64,240256
RF,2016-08-17,9.53,9.58,9.485,9.55,16724794
RHI,2016-08-17,37.54,37.66,37.36,37.62,985578
RHT,2016-08-17,73.54,73.68,72.89,73.17,1052078
RJF,2016-08-17,56.77,57.17,56.4,56.43,885417
RL,2016-08-17,108.57,108.76,107.32,107.5,951813
RMD,2016-08-17,69.09,69.66,68.44,68.48,1198940
ROK,2016-08-17,119.04,119.2404,118.52,118.95,361418
ROP,2016-08-17,172.87,173.23,171.85,172.88,553899
ROST,2016-08-17,61.88,62.38,61.68,62.3,2979823
RRC,2016-08-17,39.15,39.56,38.4603,38.84,2147877
RSG,2016-08-17,50.24,51.32,50.1801,51.22,2318665
RTN,2016-08-17,140.9,142.14,140.54,142.07,1242243
SBAC,2016-08-17,113.84,114.56,113.05,114.46,578217
SBUX,2016-08-17,55.77,55.92,55.43,55.8,7410631
SCG,2016-08-17,70.94,72.59,70.43,72.34,866935
SCHW,2016-08-17,30.08,30.26,29.99,30.11,6933626
SEE,2016-08-17,46.92,46.93,46.28,46.53,1483001
SHW,2016-08-17,290.23,290.55,286.82,287.65,1105876
SIG,2016-08-17,92.57,92.67,90.07,90.96,1153511
SJM,2016-08-17,152,153.35,151.59,153.28,960918
SLB,2016-08-17,81.6,82.25,81.221,82.21,3905473
SLG,2016-08-17,118.58,118.58,116.56,118.3,763202
SNA,2016-08-17,151.6,152.99,150.82,152.84,360676
SNI,2016-08-17,63.59,64.255,63.13,64.21,1047190
SNPS,2016-08-17,55.87,56.06,55.53,55.89,1174563
SO,2016-08-17,50.09,51.57,50,51.47,21767980
SPGI,2016-08-17,120.2,120.45,119.09,120.1,828079
SPG,2016-08-17,211.57,214.49,210.34,213.97,1128861
SRCL,2016-08-17,86.15,86.3885,84.52,85.56,1356971
SRE,2016-08-17,104.76,106.32,103.91,106.21,1323876
STI,2016-08-17,42.06,42.54,42,42.49,4173997
STT,2016-08-17,68.99,69.35,68.79,69.09,2266067
STX,2016-08-17,32.49,32.51,31.5,31.78,3514741
STZ,2016-08-17,164.85,165.47,163.315,165.29,599307
SWKS,2016-08-17,69.7,70.42,69.2,70.19,3107157
SWK,2016-08-17,122.17,122.44,121.13,122.34,820576
SYF,2016-08-17,27.31,27.47,27.225,27.38,5611264
SYK,2016-08-17,113.5,113.635,112.66,113.15,1101668
SYMC,2016-08-17,23.06,23.125,22.82,22.92,10893933
SYY,2016-08-17,51.99,52.24,51.72,52.24,4094737
TAP,2016-08-17,99.03,99.55,98.24,99.12,1571430
TDG,2016-08-17,284.17,284.44,282.38,283.93,215388
TEL,2016-08-17,60.83,61.56,60.52,61.43,1465603
TGT,2016-08-17,70.48,71.65,69.9,70.63,19611514
TIF,2016-08-17,67.11,67.5,67,67.27,1311457
TJX,2016-08-17,77.82,79.09,77.5,78.19,6746874
TMK,2016-08-17,62.15,62.4,61.92,62.4,462654
TMO,2016-08-17,155.46,155.54,153.67,154.67,916390
TPR,2016-08-17,39.42,39.58,38.87,39.22,3453744
TRIP,2016-08-17,62.1,62.27,61.67,62.05,1274610
TROW,2016-08-17,68.69,69.03,68.505,69.01,1319179
TRV,2016-08-17,117.1,117.63,116.61,117.42,1224235
TSCO,2016-08-17,85.29,85.29,83.99,84.67,1206358
TSN,2016-08-17,74.22,74.5,73.83,74.38,2720873
TSS,2016-08-17,47.64,48.24,47.42,48.12,1676943
TWX,2016-08-17,80.88,81.22,80.69,81.05,4940533
TXN,2016-08-17,69.92,70.02,69.535,69.82,5914651
TXT,2016-08-17,40.26,40.4801,40.0501,40.41,1176378
T,2016-08-17,42.01,42.08,41.34,41.86,29338669
UAA,2016-08-17,42.33,42.4599,41.41,41.67,3476514
UAL,2016-08-17,47.91,48.21,47.68,48.18,3299437
UA,2016-08-17,38.5,38.61,37.72,37.92,688512
UDR,2016-08-17,36.6,36.6585,35.92,36.36,1916330
UHS,2016-08-17,122.69,122.9,119.86,120.84,1309151
ULTA,2016-08-17,265.48,266,263.02,265.79,494767
UNH,2016-08-17,141.29,141.91,140.66,141.71,1849066
UNM,2016-08-17,34.04,34.17,33.85,34.11,1541417
UNP,2016-08-17,92.77,94.64,92.65,94.57,4718492
UPS,2016-08-17,109.81,110.31,109.5247,110.24,1542826
URI,2016-08-17,77.92,78.05,77.16,77.62,1035164
USB,2016-08-17,43.08,43.38,43.02,43.22,6347953
UTX,2016-08-17,108.548,109.01,108.2,108.94,2208694
VAR,2016-08-17,93.75,94.04,93.03,93.71,662883
VFC,2016-08-17,63.76,63.95,63.53,63.77,1347201
VIAB,2016-08-17,43,43.85,42.82,43.74,4173746
VLO,2016-08-17,54.43,55.29,54.36,55.17,5803411
VMC,2016-08-17,117.87,117.87,114.54,117.61,1349126
VNO,2016-08-17,103.45,103.84,102.26,103.41,782697
VRSK,2016-08-17,81.89,81.9,80.98,81.76,887161
VRSN,2016-08-17,76.08,76.16,74.67,75.22,3046050
VRTX,2016-08-17,100.36,100.36,98.8,99.89,852910
VTR,2016-08-17,73.2,74.19,72.61,74.13,1580733
VZ,2016-08-17,52.9,53.17,52.38,53.17,12930096
V,2016-08-17,80.71,80.865,80.4,80.84,4655396
WAT,2016-08-17,158.78,158.78,157.8,158.49,407950
WBA,2016-08-17,82.58,82.89,81.73,82.52,3844406
WDC,2016-08-17,45,45.4,44.43,44.73,4730129
WEC,2016-08-17,60.19,61.03,59.32,60.88,2855897
WFC,2016-08-17,48.37,48.66,48.31,48.61,13062907
WHR,2016-08-17,183.09,183.935,180.92,182.13,901898
WLTW,2016-08-17,121.9,122.22,121.44,121.93,410306
WMB,2016-08-17,26.11,26.45,25.67,26.06,5567634
WMT,2016-08-17,71.99,72.95,71.99,72.93,14343332
WM,2016-08-17,65.19,65.43,64.86,65.41,2417656
WRK,2016-08-17,45.04,45.56,44.59,45.49,1326121
WU,2016-08-17,20.83,21.05,20.76,21.03,2920138
WYNN,2016-08-17,101.88,102.099,100.87,101.33,2033262
WYN,2016-08-17,70.11,70.87,69.875,70.86,1437718
WY,2016-08-17,31.54,31.71,31.42,31.68,3101978
XEC,2016-08-17,128.97,129.45,127.18,129.26,744891
XEL,2016-08-17,41.55,42.435,41.29,42.33,5176596
XLNX,2016-08-17,51.76,52.3,51.6101,52.19,1568886
XL,2016-08-17,33.63,33.71,33.245,33.41,2185241
XOM,2016-08-17,87.92,88.18,87.66,88.11,7104565
XRAY,2016-08-17,59.93,60.08,59.47,59.72,1481094
XRX,2016-08-17,39.16,39.24,38.56,38.72,1406543
XYL,2016-08-17,50,50.47,49.56,50.34,901347
YUM,2016-08-17,89.65,90.05,89.25,89.88,1773910
ZBH,2016-08-17,128.89,129.16,127.09,127.78,1411657
ZION,2016-08-17,28.56,28.84,28.54,28.69,1893049
ZTS,2016-08-17,52.3,52.37,51.69,52.3,3027602
AAL,2016-08-18,36.43,36.695,36.05,36.67,5293057
AAPL,2016-08-18,109.23,109.6,109.02,109.08,21984703
AAP,2016-08-18,158.5,158.795,156.63,157.43,1370640
ABBV,2016-08-18,66.57,67.43,66.55,66.77,8205847
ABC,2016-08-18,88.54,88.99,88.11,88.97,1444667
ABT,2016-08-18,44.68,44.74,44.25,44.36,6548777
ACN,2016-08-18,112.74,113.1325,111.92,112.35,2406432
ADBE,2016-08-18,99.6,100.9299,99.6,100.67,2027030
ADI,2016-08-18,64.3,64.85,63.75,64.13,2130647
ADM,2016-08-18,43.69,43.96,43.51,43.57,2053506
ADP,2016-08-18,89.57,89.9,89.39,89.83,1025356
ADSK,2016-08-18,62.89,63.76,62.72,63.5,1951122
ADS,2016-08-18,203,204.3,199.92,202.31,1594531
AEE,2016-08-18,50.71,51.35,50.66,51.35,1477521
AEP,2016-08-18,66.37,67.42,66.27,67.4,3464238
AES,2016-08-18,12.27,12.5,12.24,12.5,5215520
AET,2016-08-18,120.04,121.6,119.92,121.04,2086271
AFL,2016-08-18,72.75,72.75,71.97,72.26,1669467
AGN,2016-08-18,253.87,255.04,252.51,252.93,1708212
AIG,2016-08-18,59.11,59.35,58.8,58.98,3757155
AIV,2016-08-18,44.22,44.46,43.81,44.2,944568
AIZ,2016-08-18,85.83,86.46,85.58,86.14,271579
AJG,2016-08-18,48.66,48.73,48.4,48.52,1480310
AKAM,2016-08-18,52.35,52.64,52,52.35,1108053
ALB,2016-08-18,81.01,81.32,80.8,81.28,1070082
ALGN,2016-08-18,92.49,95.23,92.49,94.71,1060312
ALK,2016-08-18,67.2,67.91,66.73,67.7,2154341
ALLE,2016-08-18,71.58,72.1,71.3901,71.89,283425
ALL,2016-08-18,69.16,69.55,69.07,69.44,1657033
ALXN,2016-08-18,132.72,133.32,132.04,132.43,1024044
AMAT,2016-08-18,27.6,27.71,27.256,27.68,20765004
AMD,2016-08-18,6.74,7.07,6.725,7.04,30783305
AME,2016-08-18,48.28,48.93,48.28,48.93,1327077
AMGN,2016-08-18,174.43,176.64,173.5675,174.75,3422571
AMG,2016-08-18,141.52,142.92,141.34,141.75,277592
AMP,2016-08-18,97.14,97.745,96.85,97.17,772121
AMT,2016-08-18,114.52,114.92,113.75,114.35,1098164
AMZN,2016-08-18,764,765.17,760.6,764.46,1458834
ANDV,2016-08-18,75.93,76.08,74.37,75.75,2390546
ANSS,2016-08-18,97.53,97.88,97.26,97.43,304279
ANTM,2016-08-18,129.05,131.105,128.84,129.43,1866642
AON,2016-08-18,109.63,109.7425,109.16,109.43,654995
AOS,2016-08-18,46.84,47.09,46.625,46.95,638970
APA,2016-08-18,51.99,53.75,51.77,53.6,3314970
APC,2016-08-18,54.8,55.95,54.41,55.94,4891284
APD,2016-08-18,153.7,155,153.39,154.97,996676
APH,2016-08-18,59.91,60.69,59.91,60.51,2389134
ARE,2016-08-18,109.62,110.3,109.5338,110.2,393231
ARNC,2016-08-18,31.23,31.41,31.02,31.35,2854756
ATVI,2016-08-18,39.99,40.32,39.84,40.02,7273083
AVB,2016-08-18,178.29,178.87,176.62,177.23,779842
AVGO,2016-08-18,172.82,174.18,172.64,173.93,2112025
AVY,2016-08-18,77.16,77.3897,76.76,76.95,645018
AWK,2016-08-18,76.85,77.44,76.74,77.4,1267119
AXP,2016-08-18,65.52,65.78,65.2725,65.63,2807456
AYI,2016-08-18,275.46,278.46,274,277.79,155805
AZO,2016-08-18,787.31,792.34,783.47,788.36,169007
A,2016-08-18,46.88,47.34,46.09,46.72,4660295
BAC,2016-08-18,15.11,15.24,15.06,15.16,62804324
BAX,2016-08-18,47.9,48.235,47.85,48.01,3314025
BA,2016-08-18,134.72,135.96,134.53,135,2030826
BBT,2016-08-18,37.59,37.77,37.49,37.75,1923092
BBY,2016-08-18,33.5,33.59,32.95,33.2,5328607
BDX,2016-08-18,172.66,173.91,172.03,173.7,688959
BEN,2016-08-18,36.18,36.6,36.17,36.6,1935530
BF.B,2016-08-18,49.815,49.97,49.58,49.825,748700
BIIB,2016-08-18,313.57,313.76,312,313.38,878954
BK,2016-08-18,40.06,40.38,39.98,40.24,2801330
BLK,2016-08-18,369.02,370.9,369.02,370.79,291216
BLL,2016-08-18,40.185,40.2349,39.935,40.135,3462716
BMY,2016-08-18,58.27,59.475,58.26,58.68,14693323
BRK.B,2016-08-18,149.19,149.36,148.53,148.81,2185389
BSX,2016-08-18,23.9,24.11,23.81,23.96,5172906
BWA,2016-08-18,33.98,34.25,33.68,34.01,2148574
BXP,2016-08-18,142.95,143.35,141.76,142.37,640262
CAG,2016-08-18,46.25,46.93,46.05,46.86,2069706
CAH,2016-08-18,82.61,82.927,82.34,82.42,1541061
CAT,2016-08-18,83.41,83.61,82.51,83.38,5003053
CA,2016-08-18,33.95,34.155,33.95,34.03,1538673
CBG,2016-08-18,29.08,29.2,28.83,28.93,1997200
CBOE,2016-08-18,68.29,68.88,68.08,68.63,268217
CBS,2016-08-18,51.74,52.07,51.48,51.53,2395636
CB,2016-08-18,127.28,127.38,125.69,127.26,1599176
CCI,2016-08-18,94.56,94.85,93.91,94.3,1307863
CCL,2016-08-18,46.86,46.9,46.335,46.77,3709434
CDNS,2016-08-18,24.39,24.8,24.39,24.76,1323372
CELG,2016-08-18,112.47,112.95,111.95,112.13,2158276
CERN,2016-08-18,65.35,65.5,64.91,65.15,1909245
CFG,2016-08-18,23.46,23.595,23.32,23.39,3797341
CF,2016-08-18,23.27,23.33,22.58,22.74,5635054
CHD,2016-08-18,49.645,50.0025,49.45,49.965,1129186
CHK,2016-08-18,5.75,6.25,5.75,6.2,80389544
CHRW,2016-08-18,69.9,70,68.79,68.96,1491498
CHTR,2016-08-18,257.35,258.88,253.415,254.83,1700659
CINF,2016-08-18,75.45,76.1,75.45,76.1,328232
CI,2016-08-18,132.04,133.91,132.04,132.62,1443935
CLX,2016-08-18,131.35,131.8,130.82,131.22,657163
CL,2016-08-18,74.58,74.86,74.48,74.59,2059550
CMA,2016-08-18,45.73,45.97,45.53,45.95,2819470
CMCSA,2016-08-18,33.935,33.935,33.54,33.705,11327314
CME,2016-08-18,105.87,106.33,105.77,106.33,941036
CMG,2016-08-18,396.97,397.81,392.57,394.91,1044792
CMI,2016-08-18,125.48,126.82,125.17,126.22,1094287
CMS,2016-08-18,43,43.57,42.96,43.57,2093533
CNC,2016-08-18,68.05,69.52,68,69.43,1238958
CNP,2016-08-18,22.56,22.855,22.49,22.82,5187365
COF,2016-08-18,68.29,68.58,68.11,68.21,2443752
COG,2016-08-18,25.12,26.32,25.06,26.06,7229927
COL,2016-08-18,84.49,84.99,84.49,84.98,377902
COO,2016-08-18,180.56,181.705,179.8,181.37,373504
COP,2016-08-18,43.34,43.69,43.14,43.59,6991456
COST,2016-08-18,168.42,168.71,167.2,167.75,1353380
COTY,2016-08-18,27.5,28.84,27.5,28.58,1741494
CPB,2016-08-18,60.42,61.12,60.42,60.82,1442428
CRM,2016-08-18,76.37,77.16,76.17,76.91,6200158
CSCO,2016-08-18,30.41,30.67,30.06,30.48,48710491
CSRA,2016-08-18,25.15,25.255,24.96,25.21,1174960
CSX,2016-08-18,28.14,28.67,28.12,28.67,7246998
CTAS,2016-08-18,115.98,115.98,113.14,113.89,673617
CTL,2016-08-18,29.32,29.36,28.93,29.13,4395198
CTSH,2016-08-18,56.79,57,56.32,56.94,3386666
CTXS,2016-08-18,86.67,88.05,86.53,87.89,1224738
CVS,2016-08-18,97.52,97.6399,96.84,97.18,3191998
CVX,2016-08-18,102.63,103.6,102.06,103.55,6944424
CXO,2016-08-18,133.66,135.48,133.13,135.44,1774956
C,2016-08-18,46.57,46.7,46.21,46.5,14190255
DAL,2016-08-18,37.37,37.43,36.85,37.07,12103307
DE,2016-08-18,77.16,77.67,76.73,76.94,4041188
DFS,2016-08-18,58.06,58.33,57.91,58.12,1897527
DGX,2016-08-18,84.54,85.39,84.54,85.18,711753
DG,2016-08-18,91.25,92.04,90.63,91.69,2397455
DHI,2016-08-18,32.08,32.23,31.75,32.05,3212745
DHR,2016-08-18,80.91,80.99,79.86,80.56,2644714
DISCA,2016-08-18,26.92,27.09,26.72,26.84,3284514
DISCK,2016-08-18,25.86,25.985,25.75,25.91,1575763
DISH,2016-08-18,51.25,52.09,51.2,51.53,1391862
DIS,2016-08-18,96.87,97.12,96.55,96.65,5250741
DLR,2016-08-18,101.96,102.21,100.92,101.22,982851
DLTR,2016-08-18,95.72,96.01,95.09,95.86,1209636
DOV,2016-08-18,73.98,74.18,73.76,74.18,722930
DPS,2016-08-18,95.69,96.27,95.4275,95.64,726155
DRE,2016-08-18,27.94,28.01,27.77,27.84,2142945
DRI,2016-08-18,62.28,62.735,62.12,62.62,1374831
DTE,2016-08-18,94.94,96.68,94.94,96.68,2067050
DUK,2016-08-18,81.56,82.78,81.52,82.78,3961194
DVA,2016-08-18,67.34,67.9795,67.23,67.65,1715758
DVN,2016-08-18,43.66,45.01,43.655,44.76,6775394
D,2016-08-18,76.41,76.86,76.14,76.86,4115968
EA,2016-08-18,79.8,81.8,79.63,80.98,4741929
EBAY,2016-08-18,30.51,30.67,30.42,30.52,6023962
ECL,2016-08-18,122.13,122.65,122.07,122.39,550223
ED,2016-08-18,76.17,77.51,76.17,77.38,2718602
EFX,2016-08-18,131,131.59,130.54,131.41,344829
EIX,2016-08-18,74.26,75.06,74.08,75.06,2114632
EL,2016-08-18,93.18,95.38,92.96,95.1,3520724
EMN,2016-08-18,64.97,65.47,64.52,64.88,1508378
EMR,2016-08-18,54.74,54.845,54.39,54.67,2410720
EOG,2016-08-18,90.82,92.1,90.29,91.73,4122216
EQIX,2016-08-18,366.59,369.65,363.73,363.97,488895
EQR,2016-08-18,66.06,66.61,65.3901,65.64,1865878
EQT,2016-08-18,69.23,71.28,68.835,71.26,1661325
ESRX,2016-08-18,76.7,77.15,76.53,76.62,2015994
ESS,2016-08-18,227.4,228.89,226.255,227.59,212167
ES,2016-08-18,55.6,56.585,55.6,56.53,2493352
ETFC,2016-08-18,25.12,25.355,25.02,25.05,1974568
ETN,2016-08-18,67.66,67.73,67.37,67.72,1732290
ETR,2016-08-18,77.96,79.3,77.86,79.28,1027632
EW,2016-08-18,112.52,116.37,112.27,114.95,2291584
EXC,2016-08-18,34.46,34.81,34.33,34.71,6161599
EXPD,2016-08-18,50.93,51.05,50.58,50.77,1052249
EXPE,2016-08-18,115.64,115.99,115.01,115.44,990729
EXR,2016-08-18,82.72,82.83,81.54,81.77,637720
FAST,2016-08-18,43.71,43.99,43.24,43.89,1198424
FBHS,2016-08-18,62.44,62.72,62.08,62.57,806123
FB,2016-08-18,124.01,124.26,123.64,123.91,12400816
FCX,2016-08-18,12.2,12.27,12.04,12.23,20883112
FDX,2016-08-18,166.61,167.66,166.2,167.19,1103982
FE,2016-08-18,32.83,33.12,32.715,33.12,4054228
FFIV,2016-08-18,123.06,124.34,122.72,123.66,580856
FISV,2016-08-18,102.51,103.085,102.03,102.51,684309
FIS,2016-08-18,79.02,79.455,78.97,79.24,1453007
FITB,2016-08-18,19.5,19.62,19.47,19.58,5185842
FLIR,2016-08-18,30.7,31.14,30.34,30.41,775993
FLR,2016-08-18,51.98,52.74,51.8,52.56,941750
FLS,2016-08-18,48.68,48.85,48.44,48.85,548659
FL,2016-08-18,60.8,61.76,60.73,61.68,3124661
FMC,2016-08-18,47.09,47.68,47.02,47.55,540432
FOXA,2016-08-18,25.44,25.52,24.99,25.08,14877159
FOX,2016-08-18,26.23,26.23,25.75,25.82,3746581
FRT,2016-08-18,159.01,159.6,158.06,158.73,292084
FTI,2016-08-18,27.76,28.69,27.76,28.55,3941203
FTV,2016-08-18,53.22,53.52,52.93,53.16,874672
F,2016-08-18,12.33,12.36,12.265,12.33,23629454
GD,2016-08-18,152.91,153.2,151.77,152.43,1514050
GE,2016-08-18,31.25,31.43,31.19,31.43,28041239
GGP,2016-08-18,29.76,29.92,29.65,29.73,2296189
GILD,2016-08-18,80.87,81.27,80.18,80.59,8994390
GIS,2016-08-18,70.56,71.4,70.51,71.27,2517046
GLW,2016-08-18,22.59,22.76,22.56,22.67,9902474
GM,2016-08-18,31.8,31.86,31.48,31.55,14089870
GOOGL,2016-08-18,805.36,808,801.63,802.75,865160
GOOG,2016-08-18,780.01,782.86,777,777.5,719429
GPC,2016-08-18,102.38,103.37,102.27,103.36,414969
GPN,2016-08-18,74.26,74.64,74.13,74.16,927493
GPS,2016-08-18,25.65,26,25.31,25.88,9550651
GRMN,2016-08-18,54.62,54.94,53.9,54.82,881243
GS,2016-08-18,165.34,166.56,164.63,166.06,1750624
GT,2016-08-18,28.58,29.35,28.58,29.12,3440967
GWW,2016-08-18,231.01,231.5,229.94,231.32,308643
HAL,2016-08-18,45.44,46.55,45.38,46.46,12196697
HAS,2016-08-18,80.97,81.19,80.5,80.67,662907
HBAN,2016-08-18,9.66,9.735,9.49,9.51,99726189
HBI,2016-08-18,27.23,27.47,27,27.11,2250031
HCA,2016-08-18,73.75,75.08,73.24,74.66,2282307
HCN,2016-08-18,77,77.26,76.41,76.89,1240825
HCP,2016-08-18,39.49,39.96,39.49,39.84,3992844
HD,2016-08-18,136.03,136.15,134.44,134.8,4430783
HES,2016-08-18,56.94,57.88,56.87,57.62,3320086
HIG,2016-08-18,39.9,40.24,39.8969,40.22,2624454
HII,2016-08-18,165.85,167.77,165.85,167.44,405387
HOG,2016-08-18,54.54,55,50.1,53.54,11641000
HOLX,2016-08-18,38.03,38.445,37.95,38.38,1456152
HON,2016-08-18,115.61,115.98,115.435,115.86,1776687
HPE,2016-08-18,21.54,21.89,21.54,21.86,6718078
HPQ,2016-08-18,14.52,14.6,14.46,14.51,9054597
HP,2016-08-18,62.84,65.32,62.84,64.67,2018957
HRB,2016-08-18,24.44,24.57,23.9,23.95,2125981
HRL,2016-08-18,37.025,37.94,36.87,37.04,5737935
HRS,2016-08-18,89.92,90.75,89.89,90.64,375453
HSIC,2016-08-18,80.75,80.99,80.475,80.695,955256
HST,2016-08-18,17.91,18.12,17.91,18.1,8524266
HSY,2016-08-18,113.59,113.88,112.18,113.07,815159
HUM,2016-08-18,178.47,180.0699,178.47,179.48,907489
IBM,2016-08-18,160.89,162,160.4401,161.36,3652013
ICE,2016-08-18,56.276,56.384,56.15,56.272,1989090
IDXX,2016-08-18,110.87,111.15,110.36,110.84,290173
IFF,2016-08-18,134.38,136.37,134.38,136.2,322431
ILMN,2016-08-18,170,182.67,163.601,172.37,6428434
INCY,2016-08-18,76.5,77.2,75.87,76.16,1246928
INFO,2016-08-18,35.68,36.29,35.56,36.24,1142727
INTC,2016-08-18,34.96,35.09,34.75,34.97,16085181
INTU,2016-08-18,112.52,113.16,111.99,112.54,934298
IPG,2016-08-18,23.07,23.27,22.99,23.07,3067512
IP,2016-08-18,47.29,47.7,47.25,47.61,2252411
IQV,2016-08-18,74.18,75.67,73.85,75.26,740173
IRM,2016-08-18,36.87,37.44,36.87,37.43,1346803
IR,2016-08-18,67.3,67.5,67.15,67.27,1785792
ISRG,2016-08-18,226.7964,229.1331,226.7964,228.5398,411252
ITW,2016-08-18,118.8,118.99,118.39,118.98,938877
IT,2016-08-18,90.88,91.28,90.59,90.99,328981
IVZ,2016-08-18,29.89,30.17,29.8316,30.17,2755698
JBHT,2016-08-18,82.54,82.89,82.11,82.38,514824
JCI,2016-08-18,46.2618,47.0366,46.1256,47.0262,3302790
JEC,2016-08-18,53.38,54.04,53.27,53.97,521739
JNJ,2016-08-18,121.17,121.39,119.9,120.73,8728000
JNPR,2016-08-18,23.08,23.22,22.98,23.11,3903772
JPM,2016-08-18,65.62,65.99,65.53,65.95,9313621
JWN,2016-08-18,52.13,52.39,51.62,52.07,2490553
KEY,2016-08-18,12.18,12.349,12.14,12.21,14221672
KHC,2016-08-18,89.3,89.86,89.0998,89.76,1823007
KIM,2016-08-18,29.91,30.03,29.725,29.96,2166770
KLAC,2016-08-18,69.54,69.88,69.4,69.73,608373
KMB,2016-08-18,127.58,127.91,127.24,127.45,1350714
KMI,2016-08-18,22.15,22.79,22.01,22.71,22879077
KMX,2016-08-18,59.15,59.51,58.23,59.15,3130666
KORS,2016-08-18,48.95,49.44,48.51,49.31,2873358
KO,2016-08-18,44.01,44.26,44,44.1,9144293
KR,2016-08-18,31.96,32.62,31.867,32.46,12233101
KSS,2016-08-18,45.19,45.815,45.19,45.74,3784473
KSU,2016-08-18,97.55,98.75,97.36,98.35,1029293
K,2016-08-18,82.49,83.04,82.33,83.02,1671664
LB,2016-08-18,76.83,78.47,75.6,77.87,5516470
LEG,2016-08-18,51.71,52.385,51.71,52.25,550093
LEN,2016-08-18,45.8333,46.0588,45.5098,45.9608,1055665
LH,2016-08-18,138.29,139.04,138.045,138.71,519073
LKQ,2016-08-18,35.33,35.46,35.135,35.46,1048346
LLL,2016-08-18,149.64,150.61,149.41,150.58,474449
LLY,2016-08-18,80.1,80.38,79.49,79.78,3037728
LMT,2016-08-18,255.64,255.99,254.1,255.42,2596297
LNC,2016-08-18,46.09,46.18,45.39,45.63,2259136
LNT,2016-08-18,38.85,39.51,38.365,39.51,1388399
LOW,2016-08-18,76.88,77,76.35,76.43,7807043
LRCX,2016-08-18,90.5,91.1,90,90.93,1654295
LUK,2016-08-18,18.86,19,18.77,18.86,1111092
LUV,2016-08-18,36.85,36.9,36.515,36.84,4370523
LYB,2016-08-18,77.43,78.27,76.76,78.11,3108329
L,2016-08-18,41.36,41.57,41.28,41.57,545205
MAA,2016-08-18,95.05,95.73,93.765,94.3,1566677
MAC,2016-08-18,83.17,83.3,82.69,82.99,598989
MAR,2016-08-18,72.95,73.26,72.311,72.96,1063140
MAS,2016-08-18,35.47,35.47,35.21,35.21,3310978
MAT,2016-08-18,33.69,33.74,33.17,33.38,2097539
MA,2016-08-18,95.3,95.87,95.07,95.27,3134607
MCD,2016-08-18,117.24,117.365,116.8,117.13,3710532
MCHP,2016-08-18,60.79,61.32,60.5,61.23,1736806
MCK,2016-08-18,195.34,195.95,194.22,194.43,1085623
MCO,2016-08-18,103.97,104.26,103.74,104.23,388321
MDLZ,2016-08-18,42.98,43.28,42.87,43.23,4605242
MDT,2016-08-18,87,87.225,86.38,87.08,4131994
MET,2016-08-18,40.26,40.68,40.22,40.47,4446786
MGM,2016-08-18,24.5,24.595,24.26,24.36,2730761
MHK,2016-08-18,209.26,210.93,207.57,209.79,388314
MKC,2016-08-18,101.25,101.7,101.05,101.46,413297
MLM,2016-08-18,194,195.75,192.25,194.28,377977
MMC,2016-08-18,67.12,67.2,66.92,67.11,1341836
MMM,2016-08-18,179.7,179.7,178.58,179.18,1088677
MNST,2016-08-18,53.4033,53.6499,53.2966,53.4766,1827504
MON,2016-08-18,104.6,104.88,103.75,103.99,1695608
MOS,2016-08-18,27.86,28.03,27.62,27.96,4277416
MO,2016-08-18,66.46,66.57,66.1075,66.31,4432566
MPC,2016-08-18,42.28,42.5,41.77,42.49,4337010
MRK,2016-08-18,63.08,63.64,63.08,63.63,6926572
MRO,2016-08-18,15.87,16.73,15.8,16.68,26905976
MSFT,2016-08-18,57.42,57.7,57.27,57.6,14214341
MSI,2016-08-18,75.69,76.01,75.535,75.99,658780
MS,2016-08-18,30.27,30.74,30.195,30.55,13369434
MTB,2016-08-18,117.58,117.9,117.1,117.9,448938
MTD,2016-08-18,400.2,406.48,400.2,405.49,167674
MU,2016-08-18,15.55,15.8,15.51,15.77,16590746
MYL,2016-08-18,49,49.42,48.86,49.32,2984030
M,2016-08-18,40.44,40.6,39.83,40.25,5013015
NAVI,2016-08-18,14.57,14.655,14.41,14.56,2712886
NBL,2016-08-18,35.81,36.17,35.56,35.95,9232142
NCLH,2016-08-18,38.54,38.74,38.34,38.7,1626913
NDAQ,2016-08-18,70.31,70.77,70.22,70.32,550261
NEE,2016-08-18,125.3,127.04,125.3,126.96,2651904
NEM,2016-08-18,44.33,44.7,43.84,44.43,4809563
NFLX,2016-08-18,95.98,97.2168,95.17,96.16,7252629
NFX,2016-08-18,46.29,46.83,45.94,46.78,2469699
NI,2016-08-18,24.68,24.99,24.68,24.99,2525895
NKE,2016-08-18,56.99,57.46,56.895,57.21,6043620
NLSN,2016-08-18,53.03,53.19,52.875,53.15,972090
NOC,2016-08-18,218.5,219,217.68,218.14,477303
NOV,2016-08-18,35.31,36.21,35.28,36.09,4004093
NRG,2016-08-18,12.39,12.57,12.35,12.57,3166306
NSC,2016-08-18,89.83,91.67,89.65,91.67,1580851
NTAP,2016-08-18,31.06,33.9,31.01,33.88,16247579
NTRS,2016-08-18,68.38,68.55,68.07,68.28,661251
NUE,2016-08-18,50.75,51,50.29,50.94,1789414
NVDA,2016-08-18,61.06,62.2,60.82,62.1,8292095
NWL,2016-08-18,54.12,54.12,53.63,54,2784874
NWSA,2016-08-18,13.73,13.88,13.7,13.75,3418477
NWS,2016-08-18,14.2,14.29,14.09,14.15,1221129
OKE,2016-08-18,48.21,49.63,48.13,49.62,2131099
OMC,2016-08-18,84.39,84.615,84.05,84.19,1008608
ORCL,2016-08-18,40.95,41.33,40.95,41.14,8544577
ORLY,2016-08-18,286.24,286.32,284.4,286.01,365603
OXY,2016-08-18,76.92,77.51,76.73,77.48,4390508
O,2016-08-18,67.7,68.03,67.4601,67.81,910268
PAYX,2016-08-18,59.43,59.855,59.3,59.83,1125519
PBCT,2016-08-18,15.5,15.54,15.43,15.52,2018393
PCAR,2016-08-18,59.24,59.54,59,59.54,1581324
PCG,2016-08-18,63.62,65.18,63.5,65.17,3713095
PCLN,2016-08-18,1440,1449.9,1437.5,1443.07,523477
PDCO,2016-08-18,45,45.8,45,45.54,1118420
PEG,2016-08-18,43.72,44.21,43.715,44.21,2403631
PEP,2016-08-18,108.41,108.82,108.2,108.28,2372997
PFE,2016-08-18,35.14,35.36,34.99,35.19,16131301
PFG,2016-08-18,47.37,47.61,47.13,47.4,780224
PGR,2016-08-18,33.1,33.27,32.99,33.22,2278160
PG,2016-08-18,86.94,87.46,86.94,87.44,7082804
PHM,2016-08-18,21.11,21.26,21.04,21.14,3588883
PH,2016-08-18,124.56,124.85,123.52,124.04,1468406
PKG,2016-08-18,77.32,77.7,76.8501,77.64,637693
PKI,2016-08-18,54.75,54.99,54.4,54.96,387813
PLD,2016-08-18,52.69,53.56,51.27,53.42,3211706
PM,2016-08-18,100.07,100.35,99.82,100.34,3256637
PNC,2016-08-18,85.73,85.93,85.24,85.46,1654230
PNR,2016-08-18,66.63,66.76,66.3501,66.53,631934
PNW,2016-08-18,76.44,77.69,76.44,77.69,714244
PPG,2016-08-18,103.59,103.96,103.36,103.77,1036944
PPL,2016-08-18,35.27,35.6,35.27,35.58,4370203
PRGO,2016-08-18,89.61,90.83,88.77,90.8,1506726
PRU,2016-08-18,77.02,77.135,76.3,76.53,1793223
PSA,2016-08-18,227.89,227.995,225.31,226.74,545415
PSX,2016-08-18,77.98,78.18,77.18,77.95,3632135
PVH,2016-08-18,105.3,107.05,105,106.5,955300
PWR,2016-08-18,25.49,26.18,25.47,26.14,3835196
PXD,2016-08-18,181.9,183.94,181,183.91,1647768
PX,2016-08-18,120.44,121.91,120.3,121.89,1073483
PYPL,2016-08-18,38.07,38.375,37.93,38.22,3881084
QCOM,2016-08-18,62.35,63.04,62.1775,63.04,7935943
QRVO,2016-08-18,54.72,55.67,54.57,55.2,1308230
RCL,2016-08-18,71.25,71.45,70,70.12,2261484
REGN,2016-08-18,412.55,413.33,407.5,410.87,641759
REG,2016-08-18,79.92,80.295,79.41,79.92,510089
RE,2016-08-18,188.93,189.69,188.69,189.28,179060
RF,2016-08-18,9.55,9.63,9.52,9.63,12426253
RHI,2016-08-18,37.75,38.3,37.73,38.26,1435128
RHT,2016-08-18,73.04,73.93,72.88,73.71,972697
RJF,2016-08-18,56.44,56.65,56.12,56.26,552172
RL,2016-08-18,107.78,108.62,107.68,108.61,577389
RMD,2016-08-18,68.59,69.59,68.57,69.57,661679
ROK,2016-08-18,119,119.33,118.6801,119.31,500432
ROP,2016-08-18,172.72,173.22,172.07,173.22,301999
ROST,2016-08-18,62.49,63.65,62.3,62.88,4835301
RRC,2016-08-18,39.19,40.82,38.91,40.79,3043978
RSG,2016-08-18,51.18,51.23,50.63,51.1,1079099
RTN,2016-08-18,141.57,142.72,141.57,142.59,1296472
SBAC,2016-08-18,115.15,115.15,114.04,114.71,378954
SBUX,2016-08-18,55.78,55.9,55.49,55.53,5390990
SCG,2016-08-18,72.27,73.27,72.27,73.26,743440
SCHW,2016-08-18,30.08,30.35,29.965,30.19,3517729
SEE,2016-08-18,46.51,46.51,46.06,46.34,997070
SHW,2016-08-18,287.54,289.82,287.48,288.58,455348
SIG,2016-08-18,90.68,93.058,90.17,92.94,985025
SJM,2016-08-18,153,154.77,152.315,154.37,823732
SLB,2016-08-18,82.48,83.97,82.36,83.86,5466973
SLG,2016-08-18,118.34,118.63,117.3,117.8,762996
SNA,2016-08-18,152.97,154.47,152.53,153.51,464602
SNI,2016-08-18,64.35,65.36,63.89,64.37,777438
SNPS,2016-08-18,57.75,58.684,57.15,58.5,1459071
SO,2016-08-18,51.41,52.33,51.33,52.31,7694959
SPGI,2016-08-18,120.3,120.32,119.03,120.03,680439
SPG,2016-08-18,213.49,215.07,213.04,214.35,890760
SRCL,2016-08-18,85.48,85.85,84.97,84.99,1074066
SRE,2016-08-18,105.95,108.48,105.95,108.46,1452481
STI,2016-08-18,42.54,42.95,42.43,42.85,3390769
STT,2016-08-18,68.81,69.22,68.7,69.05,1834904
STX,2016-08-18,31.82,32.49,31.64,32.07,2352497
STZ,2016-08-18,165.29,165.9,164.96,165.27,1056964
SWKS,2016-08-18,70.48,72.06,70.29,71.8,3745472
SWK,2016-08-18,122.21,122.45,121.98,122.21,532518
SYF,2016-08-18,27.39,27.4,27.16,27.29,5091608
SYK,2016-08-18,113.02,113.88,112.55,113.75,919442
SYMC,2016-08-18,22.86,23.17,22.69,23.11,8750376
SYY,2016-08-18,52.3,52.55,52.24,52.46,2711967
TAP,2016-08-18,99.29,99.515,98.435,99,1500935
TDG,2016-08-18,284.31,286.21,283.67,285.16,236498
TEL,2016-08-18,61.43,61.84,61.22,61.82,1481316
TGT,2016-08-18,70.43,70.71,69.24,70.3,11650904
TIF,2016-08-18,67.3,68.25,67.14,68.22,1092573
TJX,2016-08-18,78.37,78.58,77.67,77.81,3935070
TMK,2016-08-18,62.37,62.55,62.23,62.53,357770
TMO,2016-08-18,154.22,154.47,152.74,153.35,2155827
TPR,2016-08-18,39.37,39.5297,39.21,39.46,2099555
TRIP,2016-08-18,62.15,62.5,61.795,62.23,1000989
TROW,2016-08-18,69,69.41,68.98,69.12,1031659
TRV,2016-08-18,117.37,117.82,117.05,117.82,1271362
TSCO,2016-08-18,84.79,85.64,84.595,85.26,693338
TSN,2016-08-18,74.58,75.24,74.29,75.03,2192856
TSS,2016-08-18,48.27,48.77,48.15,48.26,1668505
TWX,2016-08-18,81.11,81.24,80.6,80.83,4627755
TXN,2016-08-18,69.98,70.1696,69.79,70.13,3816685
TXT,2016-08-18,40.4,40.648,40.38,40.54,668075
T,2016-08-18,41.74,41.84,41.11,41.4,32552462
UAA,2016-08-18,41.52,42.12,41.52,42.06,2124127
UAL,2016-08-18,48.16,48.22,47.18,47.6,4915948
UA,2016-08-18,37.75,38.25,37.73,37.95,468424
UDR,2016-08-18,36.31,36.59,36.11,36.35,1170409
UHS,2016-08-18,120.32,121.55,120.32,120.9,460566
ULTA,2016-08-18,266.34,271.96,266.34,271.59,835203
UNH,2016-08-18,141.67,142.84,141.27,142.17,1572687
UNM,2016-08-18,34.09,34.24,33.815,34.02,1177656
UNP,2016-08-18,94.17,96.05,93.63,95.83,5063393
UPS,2016-08-18,110.03,110.52,109.97,110.49,1833426
URI,2016-08-18,78.16,81.37,78.16,80.81,2106073
USB,2016-08-18,43.11,43.29,43.04,43.22,4652549
UTX,2016-08-18,109.05,109.42,108.85,109.33,1959750
VAR,2016-08-18,93.58,93.95,93.42,93.95,438642
VFC,2016-08-18,63.74,64.2,63.615,64.19,1976222
VIAB,2016-08-18,43.63,44.25,42.75,42.84,1849527
VLO,2016-08-18,55.11,55.193,54.51,55.06,5096398
VMC,2016-08-18,117.07,118.67,116.8,118.1,629948
VNO,2016-08-18,103.45,103.75,102.9157,103.45,422959
VRSK,2016-08-18,81.75,81.99,81.225,81.69,587476
VRSN,2016-08-18,75.23,75.61,74.12,74.2,1583866
VRTX,2016-08-18,99.74,100.14,98.791,99.1,744572
VTR,2016-08-18,73.97,74.36,73.62,74.18,1108825
VZ,2016-08-18,52.95,53.06,52.52,52.87,11204892
V,2016-08-18,80.01,80.59,79.91,80.27,7453931
WAT,2016-08-18,158,159.59,157.31,159.1,364519
WBA,2016-08-18,82.65,82.91,82.04,82.65,2886314
WDC,2016-08-18,44.98,45.91,44.88,45.81,3701900
WEC,2016-08-18,60.78,61.94,60.75,61.94,2486494
WFC,2016-08-18,48.5,48.66,48.33,48.53,12189198
WHR,2016-08-18,182.43,185.115,181.11,184.58,650901
WLTW,2016-08-18,121.74,122.73,121.455,122.56,443849
WMB,2016-08-18,26.15,29.09,26.13,28.11,22242870
WMT,2016-08-18,74.94,75.19,73.87,74.3,26858329
WM,2016-08-18,65.26,65.33,64.69,64.92,2111298
WRK,2016-08-18,45.51,45.99,45.115,45.57,1720641
WU,2016-08-18,21.03,21.15,20.95,21.08,2527028
WYNN,2016-08-18,100.95,101.383,98.25,99.68,3053881
WYN,2016-08-18,70.85,71.33,70.59,71.09,931283
WY,2016-08-18,31.73,31.75,31.19,31.41,2986360
XEC,2016-08-18,130.08,132.03,129.85,130.83,1029620
XEL,2016-08-18,42.24,42.97,42.24,42.96,3466162
XLNX,2016-08-18,52.38,53.02,52.32,53.01,2500354
XL,2016-08-18,33.5,33.56,33.21,33.52,1748325
XOM,2016-08-18,88.38,88.94,88.12,88.91,10342730
XRAY,2016-08-18,59.75,60.17,59.61,60.01,1029488
XRX,2016-08-18,38.88,39.04,38.68,38.8,1379572
XYL,2016-08-18,50.38,50.5052,50.22,50.44,794576
YUM,2016-08-18,89.88,90.88,89.78,90.76,2093465
ZBH,2016-08-18,127.95,128.35,127.39,128.02,1214679
ZION,2016-08-18,28.59,29.12,28.29,29.08,2365365
ZTS,2016-08-18,52.4,52.64,52.09,52.29,1842527
AAL,2016-08-19,36.44,36.74,36.101,36.49,6675287
AAPL,2016-08-19,108.77,109.69,108.36,109.36,25368072
AAP,2016-08-19,156.97,159.72,156.97,158.04,1140458
ABBV,2016-08-19,66.57,67.18,66.51,67.1,6709360
ABC,2016-08-19,88.53,89,88.26,88.85,2089408
ABT,2016-08-19,44.17,44.31,43.645,44.24,9439877
ACN,2016-08-19,112.21,113.15,111.73,113.05,1519042
ADBE,2016-08-19,100.31,100.605,99.72,100.32,1587902
ADI,2016-08-19,63.92,64.58,63.83,64.14,1965377
ADM,2016-08-19,43.4,43.635,43.17,43.48,2120395
ADP,2016-08-19,89.52,89.97,89.1,89.85,1436610
ADSK,2016-08-19,63.34,63.84,62.6,63.74,1380800
ADS,2016-08-19,200.95,200.95,193.67,200.14,3181858
AEE,2016-08-19,51.24,51.26,50.26,50.57,1371525
AEP,2016-08-19,67.11,67.36,66.14,66.37,2056772
AES,2016-08-19,12.4,12.41,12.16,12.22,4115603
AET,2016-08-19,120.44,120.93,119.68,120.08,1690389
AFL,2016-08-19,72.03,73.04,71.67,72.89,1779549
AGN,2016-08-19,253.22,254.15,251.22,253.14,1989133
AIG,2016-08-19,58.8,58.98,58.45,58.86,3882836
AIV,2016-08-19,44.1,44.18,43.46,43.74,864665
AIZ,2016-08-19,85.89,86.88,85.69,86.87,221056
AJG,2016-08-19,48.33,48.72,48.193,48.54,5072982
AKAM,2016-08-19,52.3,52.96,52,52.95,1391247
ALB,2016-08-19,81,82.92,80.82,82.74,1755977
ALGN,2016-08-19,94.47,95.59,94.02,94.82,411102
ALK,2016-08-19,67.29,67.7199,66.701,67.07,1094601
ALLE,2016-08-19,71.62,71.67,71.09,71.28,546783
ALL,2016-08-19,69.13,69.42,69.03,69.17,1269417
ALXN,2016-08-19,132.03,133.325,131.971,132.135,795928
AMAT,2016-08-19,28.985,29.74,28.64,29.64,53885959
AMD,2016-08-19,7.24,8,7.22,7.62,75129305
AME,2016-08-19,48.62,49.41,48.58,49.28,1835065
AMGN,2016-08-19,174.1,174.96,172.26,173.62,2696372
AMG,2016-08-19,141.16,142.17,140.45,141.73,267521
AMP,2016-08-19,96.71,97.25,96.13,97.01,531617
AMT,2016-08-19,114.18,114.57,113.25,113.61,3096721
AMZN,2016-08-19,761.9,762.49,756.89,757.31,2343237
ANDV,2016-08-19,75.25,76.3,74.91,76.07,1491537
ANSS,2016-08-19,97.22,97.82,97.04,97.69,408164
ANTM,2016-08-19,129.08,129.97,128.67,129.52,1795170
AON,2016-08-19,109.04,109.63,108.13,108.56,1068677
AOS,2016-08-19,46.87,47.185,46.59,47.105,728058
APA,2016-08-19,53.39,53.7,52.971,53.49,2046781
APC,2016-08-19,55.64,55.7,54.4816,54.83,3165448
APD,2016-08-19,154.15,155.94,153.69,155.68,981993
APH,2016-08-19,60.35,61.35,60.28,61.19,1195981
ARE,2016-08-19,110.02,110.02,108.87,109.28,253156
ARNC,2016-08-19,31.02,31.08,30.66,30.81,4387930
ATVI,2016-08-19,40.13,40.29,39.78,39.98,6064305
AVB,2016-08-19,176.62,177.415,174.9,176.16,762705
AVGO,2016-08-19,174.18,175.055,173.43,174.93,1534854
AVY,2016-08-19,76.42,77.62,76.29,77.45,418202
AWK,2016-08-19,77.12,77.25,75.96,76.44,980333
AXP,2016-08-19,65.47,65.675,65.07,65.53,2783160
AYI,2016-08-19,276.72,279.05,275.02,277.56,168498
AZO,2016-08-19,788.47,794,787.14,793.9,182295
A,2016-08-19,46.58,47.79,46.57,47.62,3340438
BAC,2016-08-19,15.13,15.25,15.05,15.22,59834808
BAX,2016-08-19,47.87,48.06,47.59,47.95,3084566
BA,2016-08-19,134.5,135,133.84,134.44,1922645
BBT,2016-08-19,37.64,37.84,37.47,37.8,2165640
BBY,2016-08-19,32.84,32.86,32.2,32.59,7096413
BDX,2016-08-19,173.2,174,172.37,173.85,713720
BEN,2016-08-19,36.37,36.93,36.33,36.82,3174032
BF.B,2016-08-19,48.63,50.59,48.63,50.4,1354327
BIIB,2016-08-19,313.69,319.89,312.385,316.81,1393517
BK,2016-08-19,40.06,40.35,39.87,40.25,3117002
BLK,2016-08-19,369.93,372.98,367.74,372.05,378941
BLL,2016-08-19,39.91,40.325,39.615,40.29,2590800
BMY,2016-08-19,58.74,59.35,58.53,59.29,12134850
BRK.B,2016-08-19,148.4,148.84,147.79,148.75,2641224
BSX,2016-08-19,23.92,24.18,23.88,24.17,4712158
BWA,2016-08-19,33.76,34.3001,33.74,34.21,2085219
BXP,2016-08-19,141.68,141.97,140.6,141.35,764779
CAG,2016-08-19,46.71,46.9899,46.51,46.94,1570716
CAH,2016-08-19,82.12,82.36,81.56,81.72,2054831
CAT,2016-08-19,83.06,84.38,82.76,83.84,3823918
CA,2016-08-19,33.98,34.27,33.951,34.16,1769583
CBG,2016-08-19,28.75,28.775,28.42,28.53,2519699
CBOE,2016-08-19,68.48,68.67,68.03,68.2,284265
CBS,2016-08-19,51.38,51.88,51.1225,51.85,3343971
CB,2016-08-19,126.81,127.33,126.02,126.48,1126434
CCI,2016-08-19,94.15,94.15,92.695,93.37,1967926
CCL,2016-08-19,46.45,46.7,46.08,46.63,3132476
CDNS,2016-08-19,24.75,24.995,24.18,24.99,1982769
CELG,2016-08-19,111.83,112.93,111.6,112.16,2916819
CERN,2016-08-19,65.15,65.16,64.44,64.71,2095536
CFG,2016-08-19,23.31,23.62,23.2,23.58,2948761
CF,2016-08-19,22.54,23.17,22.33,23.02,5068471
CHD,2016-08-19,49.795,49.9425,49.43,49.705,1244596
CHK,2016-08-19,6.14,6.22,5.93,6.09,43153204
CHRW,2016-08-19,68.64,69.73,68.42,69.42,1606623
CHTR,2016-08-19,253.53,253.96,250.75,252.63,2067465
CINF,2016-08-19,75.97,76.09,75.2,76,548102
CI,2016-08-19,132.2,133.34,131.84,133,1077917
CLX,2016-08-19,130.88,131.055,130.45,130.8,718655
CL,2016-08-19,74.33,74.51,74.09,74.49,2088609
CMA,2016-08-19,45.92,45.975,45.25,45.85,8281061
CMCSA,2016-08-19,33.58,33.625,33.09,33.145,25660510
CME,2016-08-19,106.26,106.36,105.44,105.9,938421
CMG,2016-08-19,393.76,395.01,387.01,388.5,1323767
CMI,2016-08-19,125.79,126.56,125.3,126.13,1063908
CMS,2016-08-19,43.35,43.51,42.72,43.06,1971590
CNC,2016-08-19,69.01,70.16,68.55,70.08,1146731
CNP,2016-08-19,22.74,22.95,22.63,22.83,5258848
COF,2016-08-19,68.04,68.68,67.99,68.56,2473532
COG,2016-08-19,25.95,26.22,25.63,25.96,5255219
COL,2016-08-19,84.69,85.17,84.52,85.09,335995
COO,2016-08-19,181.22,183.87,180.18,183.86,398065
COP,2016-08-19,43.28,43.48,43.02,43.32,6190137
COST,2016-08-19,167.21,168.33,167.1,168.02,1764785
COTY,2016-08-19,28.56,28.99,28.54,28.67,1715530
CPB,2016-08-19,60.7,61.05,60.4421,61.03,1336149
CRM,2016-08-19,76.72,77.57,76.51,77.48,3289533
CSCO,2016-08-19,30.37,30.65,30.24,30.52,25131345
CSRA,2016-08-19,25.12,25.56,25.01,25.5,667511
CSX,2016-08-19,28.57,28.75,28.5,28.67,4782294
CTAS,2016-08-19,113.38,113.88,112.85,113.79,1018886
CTL,2016-08-19,29.04,29.07,28.685,28.84,4681371
CTSH,2016-08-19,57.02,57.65,56.93,57.14,3386313
CTXS,2016-08-19,87.95,87.96,87.26,87.6,932219
CVS,2016-08-19,97.01,97.11,96.37,97,2939121
CVX,2016-08-19,103.07,103.13,102.12,102.32,5057240
CXO,2016-08-19,134.9,135.37,132.66,134,1542954
C,2016-08-19,46.34,46.59,46.02,46.53,12207628
DAL,2016-08-19,36.81,36.98,36.37,36.77,7579561
DE,2016-08-19,79.51,88.09,79.37,87.32,23735606
DFS,2016-08-19,57.92,58.02,57.51,57.87,1928841
DGX,2016-08-19,84.84,84.97,84.17,84.91,971487
DG,2016-08-19,91.6,91.87,90.42,90.85,2073712
DHI,2016-08-19,31.96,32.1,31.825,31.88,2919768
DHR,2016-08-19,80.41,80.79,80.15,80.74,2134186
DISCA,2016-08-19,26.75,26.86,26.62,26.73,2037214
DISCK,2016-08-19,25.88,26,25.76,25.98,1435234
DISH,2016-08-19,51.2,51.395,50.35,50.4,1296723
DIS,2016-08-19,96.4,96.79,96.05,96.39,6362404
DLR,2016-08-19,101.18,101.42,100.45,101.02,1064267
DLTR,2016-08-19,95.82,96.4,95,95.57,1217591
DOV,2016-08-19,73.9,74.46,73.3,74.38,764897
DPS,2016-08-19,95.61,95.74,94.41,94.95,1388283
DRE,2016-08-19,27.79,27.85,27.65,27.84,1907058
DRI,2016-08-19,62.4,62.46,61.59,61.63,1293357
DTE,2016-08-19,96.28,96.535,94.24,94.7,1443409
DUK,2016-08-19,82.45,82.56,81.23,81.65,2632006
DVA,2016-08-19,63.98,64.94,62.76,64.48,6543344
DVN,2016-08-19,44.47,44.73,43.86,44.33,4460593
D,2016-08-19,76.49,76.63,75.31,75.8,3134504
EA,2016-08-19,80.95,81.89,80.8,81.76,3238734
EBAY,2016-08-19,30.46,30.6499,30.36,30.63,7840702
ECL,2016-08-19,121.93,122.94,121.56,122.77,803246
ED,2016-08-19,77.04,77.08,75.93,76.5,1860560
EFX,2016-08-19,130.92,131.64,130.32,131.42,406126
EIX,2016-08-19,74.78,74.93,73.76,74.21,1675874
EL,2016-08-19,91.89,93.25,91.06,91.73,5640769
EMN,2016-08-19,64.75,66.42,64.52,66.35,1132387
EMR,2016-08-19,52.28,53.2,52.0728,52.98,8071575
EOG,2016-08-19,91.17,91.935,90.66,91.76,2338553
EQIX,2016-08-19,363.52,367.49,361.43,366.31,373479
EQR,2016-08-19,65.38,65.595,64.6,65.38,1599237
EQT,2016-08-19,70.75,71.42,70.51,71.34,1920245
ESRX,2016-08-19,76.33,76.55,75.25,76.38,2525759
ESS,2016-08-19,226.74,226.74,223.21,224.58,287192
ES,2016-08-19,56.33,56.47,55.27,55.54,1538827
ETFC,2016-08-19,24.95,25.34,24.85,25.23,1657393
ETN,2016-08-19,67.3,67.76,67.16,67.66,1898276
ETR,2016-08-19,78.93,79.17,77.67,77.99,1066341
EW,2016-08-19,114.96,118.26,114.94,118.07,3792273
EXC,2016-08-19,34.63,34.65,34.14,34.37,4797401
EXPD,2016-08-19,50.73,51.19,50.47,51.18,915897
EXPE,2016-08-19,114.98,115.29,114.71,115,1103106
EXR,2016-08-19,81.86,81.89,80.06,80.79,870499
FAST,2016-08-19,43.75,44.045,43.43,44,1113757
FBHS,2016-08-19,62.39,62.84,62.1,62.7,931120
FB,2016-08-19,123.6,124.157,123.28,123.56,11688265
FCX,2016-08-19,12.06,12.08,11.89,11.97,17288342
FDX,2016-08-19,166.79,169.44,166.64,168.63,1365877
FE,2016-08-19,33.06,33.06,32.535,32.69,2638540
FFIV,2016-08-19,123.16,124.647,123.16,124.24,618410
FISV,2016-08-19,102.19,102.69,101.86,102.54,811136
FIS,2016-08-19,79.03,79.32,78.69,79.28,1417066
FITB,2016-08-19,19.59,19.64,19.45,19.59,4108914
FLIR,2016-08-19,30.38,30.9,30.34,30.875,1123625
FLR,2016-08-19,52.18,52.865,51.985,52.55,1142374
FLS,2016-08-19,48.64,49.64,48.63,49.26,1354075
FL,2016-08-19,64.58,69,64.11,68.49,11839703
FMC,2016-08-19,47.25,47.905,47.075,47.81,767277
FOXA,2016-08-19,25.05,25.17,24.86,25.15,13575122
FOX,2016-08-19,25.88,25.9,25.59,25.81,3069671
FRT,2016-08-19,158.18,159.14,157.5,157.84,451035
FTI,2016-08-19,28.85,29.05,28.5,28.83,5089970
FTV,2016-08-19,52.95,52.95,51.71,51.92,1196193
F,2016-08-19,12.3,12.41,12.25,12.39,21891446
GD,2016-08-19,151.94,152.571,151.3439,152.38,1152229
GE,2016-08-19,31.32,31.4,31.18,31.25,24742797
GGP,2016-08-19,29.61,29.77,29.04,29.16,3856397
GILD,2016-08-19,80.56,81.1757,80.23,81,8227939
GIS,2016-08-19,71.26,71.5,70.92,71.45,2543727
GLW,2016-08-19,22.71,22.9,22.65,22.77,11328230
GM,2016-08-19,31.48,31.89,31.4,31.83,8809747
GOOGL,2016-08-19,799.79,801.23,796.88,799.65,1120763
GOOG,2016-08-19,775,777.1,773.13,775.42,861546
GPC,2016-08-19,103.02,104.01,102.77,103.8,635835
GPN,2016-08-19,73.76,74.84,73.59,74.75,1048491
GPS,2016-08-19,25.9,26.94,25.7,26.89,17698270
GRMN,2016-08-19,54.66,54.76,54.21,54.38,868791
GS,2016-08-19,165.36,166.9,164.5,166.23,1840878
GT,2016-08-19,28.95,29.42,28.95,29.18,2969192
GWW,2016-08-19,229.96,232.075,229.56,231.38,289863
HAL,2016-08-19,46.22,46.9,46.04,46.85,8841171
HAS,2016-08-19,80.32,80.82,80.21,80.69,616549
HBAN,2016-08-19,9.47,9.56,9.43,9.51,21860871
HBI,2016-08-19,27.02,27.96,27.02,27.9,5686173
HCA,2016-08-19,74.18,74.72,73.91,74.51,1891324
HCN,2016-08-19,76.64,76.9218,76.0749,76.26,1774190
HCP,2016-08-19,39.72,39.96,39.26,39.47,4020665
HD,2016-08-19,134.42,135.76,134.32,135.46,3959011
HES,2016-08-19,57.28,57.56,56.52,57.23,2887447
HIG,2016-08-19,40.03,40.33,39.81,40.25,2572201
HII,2016-08-19,167.46,167.82,166.13,167.77,225790
HOG,2016-08-19,53.22,54.12,52.88,53.65,1817037
HOLX,2016-08-19,38.34,38.46,38.175,38.34,2349173
HON,2016-08-19,115.47,116.245,115.47,116.11,1593511
HPE,2016-08-19,21.78,21.96,21.74,21.88,6041332
HPQ,2016-08-19,14.46,14.505,14.39,14.42,9503651
HP,2016-08-19,64,64.56,63.37,64.24,1143175
HRB,2016-08-19,23.86,24.22,23.79,24.05,1437600
HRL,2016-08-19,37.25,38.7,37.12,38.66,5060343
HRS,2016-08-19,90.35,91.115,90.18,90.94,368131
HSIC,2016-08-19,80.6,80.71,79.79,80.645,1446580
HST,2016-08-19,18.01,18.21,17.948,18.2,5832174
HSY,2016-08-19,112.93,114.12,112.38,113.62,2564938
HUM,2016-08-19,178.96,179.85,177.91,178,421116
IBM,2016-08-19,160.84,160.91,159.52,160.04,2815184
ICE,2016-08-19,56.212,56.378,55.834,56.066,1828335
IDXX,2016-08-19,111,111.765,110.27,111.17,320813
IFF,2016-08-19,135.78,137.74,135.23,137.53,328262
ILMN,2016-08-19,171.83,174.07,169.81,171.67,1015440
INCY,2016-08-19,75.69,77.65,75.52,76.11,1146796
INFO,2016-08-19,36.24,36.45,35.93,36.31,906921
INTC,2016-08-19,34.84,35.27,34.735,35.24,16417640
INTU,2016-08-19,112.59,113.19,112.16,112.8,924483
IPG,2016-08-19,23.03,23.22,22.93,23.16,2030565
IP,2016-08-19,47.33,47.58,46.86,47.46,1750147
IQV,2016-08-19,75.12,75.13,74.45,75.05,760982
IRM,2016-08-19,37.46,37.71,37.41,37.67,1897394
IR,2016-08-19,67.17,67.67,67.1008,67.44,1541605
ISRG,2016-08-19,228.5631,229.7364,227.4864,229.2231,432426
ITW,2016-08-19,118.68,119.84,118.25,119.64,1314858
IT,2016-08-19,90.66,91.54,90.43,91.22,404319
IVZ,2016-08-19,29.95,30.41,29.91,30.29,2837283
JBHT,2016-08-19,82.2,83.75,82.106,83.53,516387
JCI,2016-08-19,46.8796,47.3351,46.7225,47.0785,2754729
JEC,2016-08-19,53.83,53.865,53.13,53.73,790734
JNJ,2016-08-19,119.91,119.99,119.32,119.92,7798299
JNPR,2016-08-19,23.01,23.41,22.98,23.37,4104108
JPM,2016-08-19,65.72,65.91,65.22,65.86,9084877
JWN,2016-08-19,52.4,52.88,51.85,52.64,2897435
KEY,2016-08-19,12.19,12.26,12.145,12.23,14174251
KHC,2016-08-19,89.6,90.2,89.35,89.92,1694926
KIM,2016-08-19,29.83,30.01,29.535,29.64,2473297
KLAC,2016-08-19,69.9,71.14,69.87,70.95,1636694
KMB,2016-08-19,126.97,127.3874,126.33,126.78,1785379
KMI,2016-08-19,22.55,22.6,22.19,22.28,10609926
KMX,2016-08-19,58.93,59.55,57.92,59.3,2963562
KORS,2016-08-19,49.21,50.32,48.98,50.08,2514431
KO,2016-08-19,44.05,44.06,43.74,43.92,9385920
KR,2016-08-19,32.47,32.805,32.35,32.61,8885793
KSS,2016-08-19,45.59,45.88,44.93,45.42,3312735
KSU,2016-08-19,97.97,99.27,97.97,99.07,1058184
K,2016-08-19,82.85,83.14,82.2779,83.04,2148995
LB,2016-08-19,78.07,78.75,76.865,77.76,3402171
LEG,2016-08-19,52.09,53,52.09,52.46,1617107
LEN,2016-08-19,45.7353,45.8823,45.5,45.5882,1740920
LH,2016-08-19,138.16,138.41,137.585,138.05,494938
LKQ,2016-08-19,35.39,35.7,35.251,35.675,1288458
LLL,2016-08-19,150.1,150.57,148.78,148.84,1618544
LLY,2016-08-19,79.55,79.79,78.78,79.06,3746012
LMT,2016-08-19,254.73,255,252.7,254.12,2412945
LNC,2016-08-19,45.41,45.975,45.32,45.85,1501834
LNT,2016-08-19,39.33,39.59,38.65,38.84,5804338
LOW,2016-08-19,76.32,77.87,76.17,77.82,6491184
LRCX,2016-08-19,92.25,93.6,91.46,93.19,2756802
LUK,2016-08-19,18.76,18.76,18.605,18.7,1043654
LUV,2016-08-19,36.71,36.8,36.3,36.35,7517151
LYB,2016-08-19,77.78,80.33,77.78,79.87,4193298
L,2016-08-19,41.36,41.54,41.27,41.45,889952
MAA,2016-08-19,94.92,95.92,93.51,94.56,921904
MAC,2016-08-19,82.8,82.83,81.63,81.78,1080482
MAR,2016-08-19,72.63,73.99,72.34,73.97,2353761
MAS,2016-08-19,35.07,35.36,35.02,35.2,3052743
MAT,2016-08-19,32.91,33.13,32.73,32.87,2148166
MA,2016-08-19,95.18,95.2935,94.41,95.22,3091095
MCD,2016-08-19,116.8,116.8,115,115.01,7065676
MCHP,2016-08-19,61.29,61.82,61.05,61.3,1705650
MCK,2016-08-19,193.78,194.77,192.97,193.85,801089
MCO,2016-08-19,103.69,104.81,103.61,104.58,490496
MDLZ,2016-08-19,43.07,43.28,42.83,43.055,4704483
MDT,2016-08-19,86.77,87.32,86.44,87.04,5405005
MET,2016-08-19,40.12,40.685,40.065,40.45,5796964
MGM,2016-08-19,24.18,24.26,23.95,24.16,3155812
MHK,2016-08-19,208.85,210.99,208.47,210.19,323985
MKC,2016-08-19,101.34,101.87,100.89,101.86,513301
MLM,2016-08-19,193.61,194.52,191.03,192.25,637963
MMC,2016-08-19,66.86,67.09,66.625,67.05,1481049
MMM,2016-08-19,178.66,179.78,178.08,179.61,1305289
MNST,2016-08-19,53.5799,53.8733,53.0733,53.1499,2266167
MON,2016-08-19,103.7,104.83,103.51,104.15,2119785
MOS,2016-08-19,27.65,28.15,27.44,28.07,3010287
MO,2016-08-19,66.4,66.57,65.93,66.33,3274822
MPC,2016-08-19,42.15,42.33,41.81,42.01,3460250
MRK,2016-08-19,63.18,63.44,62.87,63.36,8480039
MRO,2016-08-19,16.52,16.845,16.48,16.8,16932769
MSFT,2016-08-19,57.43,57.73,57.2,57.62,17271044
MSI,2016-08-19,75.74,76.48,75.64,76.34,795650
MS,2016-08-19,30.4,30.715,30.26,30.55,8832109
MTB,2016-08-19,117.68,117.76,116.98,117.66,318379
MTD,2016-08-19,404.73,410.38,402.21,407.97,207803
MU,2016-08-19,16.16,16.45,16.03,16.25,35059370
MYL,2016-08-19,48.99,49.2,48.1,48.66,5148807
M,2016-08-19,40.1,40.4223,39.915,40.3,4863516
NAVI,2016-08-19,14.47,14.52,14.14,14.15,1999023
NBL,2016-08-19,35.79,36.21,35.45,36.11,3058583
NCLH,2016-08-19,38.26,38.64,38,38.21,2124678
NDAQ,2016-08-19,70.12,70.44,69.87,70.44,697452
NEE,2016-08-19,126.56,126.56,124.4,125.08,2449050
NEM,2016-08-19,43.65,44.31,43.25,44.17,5301826
NFLX,2016-08-19,96.05,96.78,95.51,95.87,6942892
NFX,2016-08-19,46.58,46.61,45.94,46.4,1947301
NI,2016-08-19,24.71,24.86,24.45,24.62,10423741
NKE,2016-08-19,57.4,59.14,57.25,58.9,15987096
NLSN,2016-08-19,52.95,53.17,52.75,53.15,1025376
NOC,2016-08-19,217.5,218.49,216.76,217.42,666131
NOV,2016-08-19,35.59,35.88,35.415,35.74,2817650
NRG,2016-08-19,12.51,12.51,12.2834,12.37,2549437
NSC,2016-08-19,91.3,91.96,91.05,91.58,1078454
NTAP,2016-08-19,33.57,34.75,33.36,34.71,8177149
NTRS,2016-08-19,68.36,68.82,68.03,68.57,839532
NUE,2016-08-19,50.42,50.595,49.92,50.05,3070824
NVDA,2016-08-19,62.07,62.73,61.8,62.26,7288978
NWL,2016-08-19,53.76,54.08,53.64,53.8,7009982
NWSA,2016-08-19,13.75,13.79,13.62,13.74,1939500
NWS,2016-08-19,14.1,14.16,14.03,14.105,755712
OKE,2016-08-19,49.44,49.86,48.94,49.71,2282042
OMC,2016-08-19,83.93,84.62,83.61,84.35,1058468
ORCL,2016-08-19,41.04,41.34,41.005,41.32,9109870
ORLY,2016-08-19,285.12,287.57,284.66,285.72,367512
OXY,2016-08-19,76.91,77.15,76.335,76.54,2992238
O,2016-08-19,67.69,68,66.517,66.8,1382912
PAYX,2016-08-19,59.74,60.17,59.45,60.15,1974883
PBCT,2016-08-19,15.5,15.65,15.43,15.61,2416928
PCAR,2016-08-19,59.44,59.97,59.3,59.92,2448071
PCG,2016-08-19,64.9,65.02,64.225,64.79,3467638
PCLN,2016-08-19,1438,1443.07,1428.08,1432,476843
PDCO,2016-08-19,45.43,46.58,45.16,46.57,1317945
PEG,2016-08-19,44.11,44.2,43.41,43.65,2434032
PEP,2016-08-19,108.04,108.26,107.54,108.17,2846585
PFE,2016-08-19,35.06,35.12,34.825,34.98,19568121
PFG,2016-08-19,47.25,47.38,46.82,47.12,1123808
PGR,2016-08-19,33.1,33.12,32.87,32.92,2188159
PG,2016-08-19,87.2,87.41,87.05,87.31,6199917
PHM,2016-08-19,21.06,21.27,21.05,21.19,2353497
PH,2016-08-19,123.52,124.55,122.95,124.37,670551
PKG,2016-08-19,77.13,77.97,76.61,77.79,554145
PKI,2016-08-19,54.77,55.37,54.77,55.3,396104
PLD,2016-08-19,53.39,53.42,52.9899,53.32,2120142
PM,2016-08-19,100.04,100.12,99.54,99.93,2912432
PNC,2016-08-19,85.31,85.57,84.97,85.42,1395385
PNR,2016-08-19,65.995,66.22,64.26,65.79,2291113
PNW,2016-08-19,77.35,77.61,76.23,76.65,510270
PPG,2016-08-19,103.22,104.86,103.22,104.73,1090001
PPL,2016-08-19,35.38,35.471,34.95,35.15,4016688
PRGO,2016-08-19,90.47,91.92,89.675,91.83,1771407
PRU,2016-08-19,75.7,76.34,75.2,76.18,1586240
PSA,2016-08-19,225.96,226.67,222.82,224.03,1224271
PSX,2016-08-19,77.63,78.69,77.51,78.05,2400507
PVH,2016-08-19,106.16,108.27,106.08,107.99,886058
PWR,2016-08-19,25.96,26.105,25.86,25.94,2099545
PXD,2016-08-19,183.45,186.33,183.31,185.59,2006268
PX,2016-08-19,121.35,122.75,120.61,122.56,2162209
PYPL,2016-08-19,38.02,38.18,37.895,38.09,5107878
QCOM,2016-08-19,62.61,62.84,62.01,62.76,7092997
QRVO,2016-08-19,55.06,56.521,54.91,56.23,1352547
RCL,2016-08-19,69.71,70.07,68.11,69.43,2992182
REGN,2016-08-19,409.34,410.5,403.58,404.3,701864
REG,2016-08-19,79.6,80.11,79.08,79.38,255056
RE,2016-08-19,188.49,189.26,187.69,188.92,209089
RF,2016-08-19,9.62,9.69,9.54,9.69,11066767
RHI,2016-08-19,38.14,38.79,38.13,38.74,1405945
RHT,2016-08-19,73.51,74.37,73.2,74.23,769228
RJF,2016-08-19,55.91,56.38,55.79,56.15,566585
RL,2016-08-19,108.34,109.145,108.2601,108.93,554654
RMD,2016-08-19,69.32,70.1,69.32,70.07,684786
ROK,2016-08-19,117.25,118.765,116.99,118.43,1318902
ROP,2016-08-19,172.73,176.43,172.06,176.4,1481711
ROST,2016-08-19,64.5,66.28,64.2,65.06,7260000
RRC,2016-08-19,40.53,40.85,39.62,40.4,3036465
RSG,2016-08-19,50.98,51.2,50.85,51.2,1161839
RTN,2016-08-19,142.22,142.695,141.88,142.5,1407595
SBAC,2016-08-19,114.04,114.33,112.65,113.21,545389
SBUX,2016-08-19,55.46,55.56,54.85,54.94,8981214
SCG,2016-08-19,72.97,73.12,72.06,72.58,762549
SCHW,2016-08-19,30.15,30.6,30.05,30.45,6290096
SEE,2016-08-19,46.1,46.54,45.96,46.38,1233444
SHW,2016-08-19,287.66,288.105,285.31,287.77,944743
SIG,2016-08-19,92.64,95.34,92.23,93.05,1046281
SJM,2016-08-19,154.12,154.86,152.88,154.61,1333350
SLB,2016-08-19,83.51,83.67,82.72,83.31,5185639
SLG,2016-08-19,117.37,117.37,115.1,115.45,907419
SNA,2016-08-19,153.19,154.22,152.55,153.92,403894
SNI,2016-08-19,64.31,64.86,63.93,64.42,812469
SNPS,2016-08-19,58.5,58.67,57.98,58.59,1211298
SO,2016-08-19,52.1,52.1101,51.68,51.96,6552814
SPGI,2016-08-19,119.59,120.75,119,120.3,782558
SPG,2016-08-19,213.54,214.35,211.06,211.9,973513
SRCL,2016-08-19,84.33,85.22,84.24,85.13,890983
SRE,2016-08-19,108.05,108.625,107.23,107.95,1052905
STI,2016-08-19,42.76,42.9,42.52,42.86,2533970
STT,2016-08-19,68.75,69.33,68.61,69.02,2037262
STX,2016-08-19,31.91,32.72,31.91,32.33,2659053
STZ,2016-08-19,165,165.67,164.75,165.5,598046
SWKS,2016-08-19,71.56,73.4,71.56,72.29,3110033
SWK,2016-08-19,121.75,122.26,121.48,122.12,782226
SYF,2016-08-19,27.17,27.49,27.1,27.38,4949335
SYK,2016-08-19,113.32,113.8,112.7,113.77,881320
SYMC,2016-08-19,23.42,23.86,23.11,23.72,12978810
SYY,2016-08-19,52.23,52.53,52.2,52.48,3218608
TAP,2016-08-19,98.68,99.53,98.45,99.34,1743258
TDG,2016-08-19,284.4,285.97,283.4,285.41,155197
TEL,2016-08-19,61.55,62.91,61.462,62.86,2042330
TGT,2016-08-19,70.11,70.72,69.99,70.12,5930769
TIF,2016-08-19,67.93,68.62,67.75,68.52,1157867
TJX,2016-08-19,77.89,79.435,77.8,79.35,6330703
TMK,2016-08-19,62.32,62.96,61.96,62.9,528346
TMO,2016-08-19,152.88,153.81,152.5,153.58,1498018
TPR,2016-08-19,39.47,40.4,39.44,40.31,4848747
TRIP,2016-08-19,62.13,62.55,61.46,62,1388425
TROW,2016-08-19,68.86,69.25,68.335,68.98,1206054
TRV,2016-08-19,117.38,117.61,116.98,117.47,1108625
TSCO,2016-08-19,85.11,86.39,84.89,85.725,773821
TSN,2016-08-19,74.9,74.97,74.51,74.88,2225307
TSS,2016-08-19,48.08,48.4599,48.03,48.25,994300
TWX,2016-08-19,80.57,80.98,80.47,80.8,2604228
TXN,2016-08-19,70.12,70.54,69.94,70.27,3481961
TXT,2016-08-19,40.41,40.67,40.28,40.66,613260
T,2016-08-19,41.23,41.25,40.69,41.01,29461925
UAA,2016-08-19,42.24,43.295,42.19,43.01,4312598
UAL,2016-08-19,47.25,47.59,46.94,47.09,3267145
UA,2016-08-19,38.12,39.08,37.97,38.76,736540
UDR,2016-08-19,36.26,36.37,35.81,36.06,1669700
UHS,2016-08-19,120.43,121.38,119.485,121.29,523281
ULTA,2016-08-19,270.93,276.1999,268.74,274.55,839231
UNH,2016-08-19,141.65,142.25,141.22,142.04,1950174
UNM,2016-08-19,33.88,34.58,33.855,34.49,1547114
UNP,2016-08-19,95.69,95.85,95.27,95.68,3027181
UPS,2016-08-19,110.42,110.74,110.08,110.57,1613385
URI,2016-08-19,80.24,80.57,79.12,80.23,1387940
USB,2016-08-19,43.16,43.41,43.01,43.35,3977552
UTX,2016-08-19,109.01,109.42,108.9,109.14,2388773
VAR,2016-08-19,93.55,94.58,93.36,94.55,2662562
VFC,2016-08-19,63.96,64.97,63.95,64.84,1969611
VIAB,2016-08-19,43.29,44.16,43.29,43.49,3736673
VLO,2016-08-19,54.66,55.19,54.35,54.82,3976627
VMC,2016-08-19,117.56,118.1,115.99,116.71,1216759
VNO,2016-08-19,103.11,103.68,101.31,101.64,737303
VRSK,2016-08-19,81.42,81.96,81.15,81.95,465616
VRSN,2016-08-19,74.23,75.5,74.155,75.05,2270565
VRTX,2016-08-19,98.75,98.78,97.29,98.01,891947
VTR,2016-08-19,73.86,74.195,73.05,73.42,2137093
VZ,2016-08-19,52.89,52.91,52.16,52.45,11990982
V,2016-08-19,80.01,80.47,79.74,80.47,8480876
WAT,2016-08-19,158.59,160.46,158.23,160.26,575872
WBA,2016-08-19,82.32,82.825,82.015,82.59,2757209
WDC,2016-08-19,45.64,47.2867,45.6001,46.6,3907337
WEC,2016-08-19,61.72,61.84,60.91,61.31,1626517
WFC,2016-08-19,48.44,48.73,48.2,48.65,12557726
WHR,2016-08-19,184.01,185.05,182.06,182.87,773846
WLTW,2016-08-19,122.1,123.05,120.43,122.72,1415285
WMB,2016-08-19,27.95,28,27.43,27.68,13763721
WMT,2016-08-19,74.1,74.29,72.67,72.81,15346426
WM,2016-08-19,64.78,65.08,64.685,64.97,1525451
WRK,2016-08-19,45.22,45.74,44.625,45.41,1672160
WU,2016-08-19,21,21.205,20.97,21.2,3075680
WYNN,2016-08-19,98.79,99,95.94,97.38,3887688
WYN,2016-08-19,70.69,71.82,70.5001,71.78,1287160
WY,2016-08-19,31.25,31.29,30.88,31.18,3688461
XEC,2016-08-19,130.48,131.81,129.65,131.36,619393
XEL,2016-08-19,42.76,42.89,42.18,42.42,2610764
XLNX,2016-08-19,52.93,53.33,52.93,53.14,3980118
XL,2016-08-19,33.35,33.57,33.22,33.57,7419415
XOM,2016-08-19,88.63,88.74,87.79,87.8,8615269
XRAY,2016-08-19,59.88,60.81,59.51,60.77,1336211
XRX,2016-08-19,38.6,38.84,38.44,38.76,1016374
XYL,2016-08-19,50.35,50.88,50.12,50.8,989388
YUM,2016-08-19,90.46,90.57,89.27,89.31,2519366
ZBH,2016-08-19,127.28,127.96,126.82,127.78,1024246
ZION,2016-08-19,28.99,29.27,28.97,29.23,2248611
ZTS,2016-08-19,52.06,52.61,52.06,52.54,2714250
AAL,2016-08-22,36.33,36.48,35.86,36,5189371
AAPL,2016-08-22,108.86,109.1,107.85,108.51,25820230
AAP,2016-08-22,158.97,160.96,158.04,158.47,1151205
ABBV,2016-08-22,67.31,67.79,66.92,67.01,7884845
ABC,2016-08-22,88.8,88.93,88.47,88.75,1011750
ABT,2016-08-22,44.08,44.36,43.79,44.17,6518441
ACN,2016-08-22,112.73,113.85,112.36,113.76,1459186
ADBE,2016-08-22,100.32,100.68,99.92,100.24,1000917
ADI,2016-08-22,64.4,64.41,63.75,63.84,1942015
ADM,2016-08-22,43.44,43.83,43.29,43.8,1952348
ADP,2016-08-22,89.82,90.02,89.54,89.91,1110448
ADSK,2016-08-22,63.33,63.59,62.68,63.29,1192688
ADS,2016-08-22,198.66,201.31,197.68,200.54,1058104
AEE,2016-08-22,50.7,50.9,50.58,50.65,1284011
AEP,2016-08-22,66.56,66.9,66.32,66.52,1595111
AES,2016-08-22,12.22,12.32,12.16,12.29,2751051
AET,2016-08-22,120.54,121.24,119.93,120.15,1192645
AFL,2016-08-22,72.25,72.68,72.12,72.64,1111633
AGN,2016-08-22,253.29,254.8,252.97,253.54,1684089
AIG,2016-08-22,58.91,59.095,58.69,58.99,3594022
AIV,2016-08-22,43.76,44.065,43.5,44.05,799507
AIZ,2016-08-22,87.04,87.04,86.15,86.71,308905
AJG,2016-08-22,48.54,48.905,48.37,48.8,859599
AKAM,2016-08-22,52.81,53,52.25,52.98,1286074
ALB,2016-08-22,82.28,83.85,81.74,83.85,1088950
ALGN,2016-08-22,94.52,95.4,94.22,94.4,561795
ALK,2016-08-22,66.8,67.07,66.355,66.86,789160
ALLE,2016-08-22,71.22,72.06,71.08,71.91,624898
ALL,2016-08-22,69.04,69.05,68.775,68.87,1171355
ALXN,2016-08-22,133.72,136.62,133.06,136.53,1321071
AMAT,2016-08-22,29.5,29.53,28.87,29.15,29150820
AMD,2016-08-22,7.83,7.95,7.37,7.58,41519225
AME,2016-08-22,49.06,49.4499,48.88,49.21,1232557
AMGN,2016-08-22,173.74,175.1825,173.22,174.35,2603742
AMG,2016-08-22,141.32,141.32,140,140.72,377912
AMP,2016-08-22,96.85,97.03,96.25,96.81,458544
AMT,2016-08-22,113.64,114.885,113.08,114.62,1434246
AMZN,2016-08-22,757.5,759.85,752.1,759.48,1679251
ANDV,2016-08-22,75.49,75.6011,73.81,74.42,1716212
ANSS,2016-08-22,97.22,97.9,97.22,97.55,302632
ANTM,2016-08-22,129.71,130.7,129.355,129.72,677838
AON,2016-08-22,108.58,109.805,108.48,109.39,527333
AOS,2016-08-22,47,47.335,46.755,47.325,521980
APA,2016-08-22,52.58,53.295,52.32,53.15,1926494
APC,2016-08-22,54.05,54.3,53.44,54.27,3158955
APD,2016-08-22,155.14,155.91,154.7001,155.48,574662
APH,2016-08-22,61,61.52,60.89,61.5,889261
ARE,2016-08-22,109.28,110.13,108.83,109.9,386906
ARNC,2016-08-22,30.6,31.05,30.48,30.96,3070086
ATVI,2016-08-22,39.99,40.17,39.81,40.12,4581906
AVB,2016-08-22,176.49,177.2,174.535,175.95,600497
AVGO,2016-08-22,175,176.31,174.06,175.93,1539796
AVY,2016-08-22,77.17,77.19,76.47,77.16,546589
AWK,2016-08-22,76.51,77.01,76.37,76.63,740817
AXP,2016-08-22,65.53,65.54,64.96,65.36,3230735
AYI,2016-08-22,277,277.99,276.2,277.54,257550
AZO,2016-08-22,793.66,795.43,790.185,790.67,159524
A,2016-08-22,47.63,47.848,47.38,47.58,1626833
BAC,2016-08-22,15.2,15.25,15.12,15.18,60877097
BAX,2016-08-22,47.67,48.09,47.67,47.98,2887270
BA,2016-08-22,134.3,135.67,133.84,134.99,2520722
BBT,2016-08-22,37.77,37.88,37.625,37.79,2033236
BBY,2016-08-22,32.63,33.6,32.481,32.8,11426896
BDX,2016-08-22,173.98,174.78,173.74,174.46,708810
BEN,2016-08-22,36.7,36.81,36.425,36.5,2572230
BF.B,2016-08-22,50.57,50.57,50.06,50.33,915485
BIIB,2016-08-22,316.15,320.82,315.13,316.81,1317755
BK,2016-08-22,40.16,40.325,39.97,40.18,2214204
BLK,2016-08-22,371.9,372.49,369.75,371.55,390643
BLL,2016-08-22,40.065,40.35,40.025,40.35,2226618
BMY,2016-08-22,59.65,59.68,59.01,59.26,11133617
BRK.B,2016-08-22,148.51,148.8,147.85,148.45,1765428
BSX,2016-08-22,24.17,24.17,24.01,24.12,3185465
BWA,2016-08-22,34.07,34.3,33.76,34.23,1399243
BXP,2016-08-22,141.47,142.29,140.986,141.87,468776
CAG,2016-08-22,46.92,47.15,46.7,47.05,1573685
CAH,2016-08-22,81.73,82.26,81.56,82.15,1349860
CAT,2016-08-22,83.62,83.78,83,83.59,2885000
CA,2016-08-22,34.1,34.17,33.95,34.07,1917318
CBG,2016-08-22,28.46,29.05,28.29,29.01,2242101
CBOE,2016-08-22,68.2,68.7,68.05,68.4,167967
CBS,2016-08-22,51.77,52.825,51.55,52.68,4234206
CB,2016-08-22,126.11,126.44,125.6,126.32,810228
CCI,2016-08-22,93.5,93.92,92.98,93.71,1651929
CCL,2016-08-22,46.54,46.95,46.31,46.91,3481940
CDNS,2016-08-22,24.9,25.04,24.8,24.95,1397000
CELG,2016-08-22,112.82,114.47,112.53,114.2,2672799
CERN,2016-08-22,64.64,65.08,64.2048,64.62,1788404
CFG,2016-08-22,23.56,23.62,23.37,23.5,3139056
CF,2016-08-22,23.03,23.72,22.8,23.69,3705671
CHD,2016-08-22,49.675,49.9425,49.585,49.92,1212850
CHK,2016-08-22,5.84,6.09,5.82,6.09,38955244
CHRW,2016-08-22,69.29,69.63,69.05,69.44,993054
CHTR,2016-08-22,253.08,253.08,250.05,252.65,1005575
CINF,2016-08-22,75.77,76.1,75.5,76,348907
CI,2016-08-22,133,133.48,132.73,133.35,660064
CLX,2016-08-22,130.8,131.1,130.29,130.93,840138
CL,2016-08-22,74.38,74.65,74.11,74.5,1623762
CMA,2016-08-22,45.74,45.88,45.43,45.76,1446394
CMCSA,2016-08-22,33.18,33.235,32.9075,33.22,11404084
CME,2016-08-22,105.64,106.46,105.285,105.79,970791
CMG,2016-08-22,389,397.25,388.53,396.04,1104885
CMI,2016-08-22,125.73,125.91,125.12,125.35,919347
CMS,2016-08-22,43.12,43.38,43,43.18,1243069
CNC,2016-08-22,70.05,71.23,69.81,70.64,1323905
CNP,2016-08-22,22.83,23.015,22.77,22.94,3355608
COF,2016-08-22,68.53,68.81,68.08,68.68,1878159
COG,2016-08-22,25.71,26.01,25.655,25.74,3785764
COL,2016-08-22,84.99,85.26,84.78,85.13,285394
COO,2016-08-22,183.73,184.6999,182.66,184.19,207091
COP,2016-08-22,42.74,42.93,42.31,42.63,6179550
COST,2016-08-22,168.34,168.69,167.62,167.94,954979
COTY,2016-08-22,28.75,29.3,28.75,28.91,997635
CPB,2016-08-22,61.09,61.34,60.89,61.31,870491
CRM,2016-08-22,77.48,77.65,76.96,77.25,4059023
CSCO,2016-08-22,30.44,30.78,30.37,30.63,28680009
CSRA,2016-08-22,25.53,25.66,25.2,25.42,804966
CSX,2016-08-22,28.59,28.59,28.34,28.45,3336636
CTAS,2016-08-22,113.8,114.34,113.65,114.03,427852
CTL,2016-08-22,28.86,29.2,28.68,28.93,4620062
CTSH,2016-08-22,56.98,57.81,56.85,57.74,2510419
CTXS,2016-08-22,87.35,87.775,87.24,87.46,669317
CVS,2016-08-22,96.99,98.105,96.31,98,4351836
CVX,2016-08-22,101.75,102.4,101.24,101.94,5494929
CXO,2016-08-22,132.88,133.61,131.23,133.24,1074091
C,2016-08-22,46.42,46.75,46.25,46.66,11007477
DAL,2016-08-22,36.53,36.74,36.07,36.61,11186137
DE,2016-08-22,86.9,88.43,86.6,87.96,7998136
DFS,2016-08-22,57.94,57.98,57.46,57.73,1484069
DGX,2016-08-22,84.85,85.56,84.5272,85.1,904667
DG,2016-08-22,91.12,91.38,90.235,90.8,2580804
DHI,2016-08-22,31.88,32.13,31.64,32.07,3237179
DHR,2016-08-22,80.79,80.98,80.53,80.93,1875081
DISCA,2016-08-22,26.73,26.73,26.37,26.56,2689079
DISCK,2016-08-22,25.98,25.98,25.65,25.86,1334754
DISH,2016-08-22,50.51,50.51,49.36,49.89,1489663
DIS,2016-08-22,96.47,96.47,95.65,95.87,5495336
DLR,2016-08-22,101.41,102.2699,100.87,101.61,1414950
DLTR,2016-08-22,95.32,95.93,95.06,95.76,1249093
DOV,2016-08-22,73.85,74.36,73.722,74.31,627284
DPS,2016-08-22,94.97,95.18,94.24,94.47,2013510
DRE,2016-08-22,27.87,28.04,27.83,28,1527169
DRI,2016-08-22,61.63,61.78,61.23,61.48,1042131
DTE,2016-08-22,94.9,95.4099,94.64,95.12,445775
DUK,2016-08-22,81.88,82.2237,81.49,81.89,1888706
DVA,2016-08-22,64.63,65.605,64.52,65.17,3533164
DVN,2016-08-22,43.65,44.44,43.4,44.1,4682792
D,2016-08-22,75.95,76.58,75.71,76.28,2308195
EA,2016-08-22,81.07,81.8199,81.04,81.49,3219079
EBAY,2016-08-22,30.46,30.64,30.37,30.62,6240653
ECL,2016-08-22,122.38,122.6,121.65,122.26,670418
ED,2016-08-22,76.77,77.14,76.47,76.75,931087
EFX,2016-08-22,131.31,131.88,131.218,131.57,333601
EIX,2016-08-22,74.42,74.68,74.24,74.38,868199
EL,2016-08-22,90.89,92.95,90.1,91.38,2744680
EMN,2016-08-22,65.88,66.81,65.62,66.64,984129
EMR,2016-08-22,52.85,53.02,52.58,52.92,4287959
EOG,2016-08-22,90.83,91.84,90.27,91.17,2276099
EQIX,2016-08-22,367.21,368.61,364.02,366.97,376302
EQR,2016-08-22,65.5,65.665,64.77,65.34,1656160
EQT,2016-08-22,70.77,71.62,70.06,71.61,1756107
ESRX,2016-08-22,76.29,76.78,76,76.51,2309646
ESS,2016-08-22,225.1,226.13,223.02,224.02,180809
ES,2016-08-22,55.65,55.96,55.5501,55.63,1015029
ETFC,2016-08-22,25.11,25.19,24.96,25.04,1525226
ETN,2016-08-22,67.58,67.87,67.17,67.7,1601068
ETR,2016-08-22,78.58,79.23,78.24,78.95,839388
EW,2016-08-22,118.59,118.92,116.17,116.99,1361085
EXC,2016-08-22,34.49,34.54,34.26,34.43,2267346
EXPD,2016-08-22,50.89,51.2,50.89,51.11,718594
EXPE,2016-08-22,114.77,115.155,113.95,113.99,1341099
EXR,2016-08-22,80.84,81.75,80.49,81.35,707230
FAST,2016-08-22,43.75,44.2,43.59,44.16,1414762
FBHS,2016-08-22,62.83,62.91,62.32,62.83,1222682
FB,2016-08-22,123.33,124.83,123.11,124.15,14386361
FCX,2016-08-22,11.75,11.925,11.51,11.83,20362896
FDX,2016-08-22,168.99,169.57,167.23,167.89,946498
FE,2016-08-22,32.7,32.795,32.51,32.63,1915184
FFIV,2016-08-22,123.79,124.42,123.5128,123.98,534991
FISV,2016-08-22,102.36,102.92,102.1445,102.84,555192
FIS,2016-08-22,79.21,79.52,78.97,79.51,832993
FITB,2016-08-22,19.57,19.65,19.48,19.62,3499187
FLIR,2016-08-22,30.77,30.87,30.55,30.68,892028
FLR,2016-08-22,52.34,52.45,51.96,52.37,662790
FLS,2016-08-22,48.96,49.03,48.44,48.9,639404
FL,2016-08-22,68.93,69.51,67.515,68.25,3449763
FMC,2016-08-22,47.59,47.83,47.29,47.58,535469
FOXA,2016-08-22,25.11,25.36,25.01,25.12,8374153
FOX,2016-08-22,25.8,25.98,25.67,25.71,2349719
FRT,2016-08-22,157.58,158.89,157.33,157.96,372498
FTI,2016-08-22,28.58,28.64,28.16,28.29,2403518
FTV,2016-08-22,51.92,52.04,51.08,51.26,1081677
F,2016-08-22,12.35,12.38,12.29,12.36,22458375
GD,2016-08-22,152.37,152.58,151.79,152.22,1086274
GE,2016-08-22,31.17,31.43,31.08,31.32,20460480
GGP,2016-08-22,29.29,29.42,29.02,29.23,4649681
GILD,2016-08-22,80.89,81.5335,80.6,80.92,7521994
GIS,2016-08-22,71.53,71.82,71.27,71.56,2277357
GLW,2016-08-22,22.65,22.8,22.58,22.73,8571440
GM,2016-08-22,31.79,31.95,31.7,31.87,8306765
GOOGL,2016-08-22,798.51,799.3,794.33,796.95,853365
GOOG,2016-08-22,773.27,774.54,770.0502,772.15,951362
GPC,2016-08-22,103.52,103.82,102.74,102.97,523230
GPN,2016-08-22,74.69,75.5,74.45,75.42,1096444
GPS,2016-08-22,26.8,27.19,26.63,26.86,7512687
GRMN,2016-08-22,53.2,53.44,52.64,53.16,1786686
GS,2016-08-22,166,166.91,164.89,166.26,1448111
GT,2016-08-22,29.19,29.29,28.95,29.28,1823380
GWW,2016-08-22,230.73,231.61,229.38,230.76,320434
HAL,2016-08-22,46.18,46.24,44.87,45.08,11337269
HAS,2016-08-22,80.37,80.96,80.37,80.72,726506
HBAN,2016-08-22,9.51,9.66,9.46,9.65,13992338
HBI,2016-08-22,27.97,28.24,27.62,27.7,3869334
HCA,2016-08-22,74.51,75,74.33,74.79,1314655
HCN,2016-08-22,76.46,76.975,76.28,76.64,1538181
HCP,2016-08-22,39.48,39.71,39.24,39.42,3575612
HD,2016-08-22,135.6,135.85,135.02,135.34,2752526
HES,2016-08-22,56.25,56.73,55.28,56.2,4498454
HIG,2016-08-22,40.25,40.44,40.04,40.38,2509386
HII,2016-08-22,168.18,169.15,167.51,168.46,160253
HOG,2016-08-22,53.65,54.141,53.05,53.93,1084611
HOLX,2016-08-22,38.26,38.52,38.06,38.45,1562977
HON,2016-08-22,115.91,116.94,115.74,116.58,2219156
HPE,2016-08-22,21.82,21.975,21.63,21.94,4439999
HPQ,2016-08-22,14.36,14.39,14.26,14.37,13103096
HP,2016-08-22,63.38,63.38,62.08,62.58,1074824
HRB,2016-08-22,24.07,24.28,23.96,24.23,1444017
HRL,2016-08-22,39.17,40,38.93,39.51,3918666
HRS,2016-08-22,90.68,91.52,90.52,91.24,627815
HSIC,2016-08-22,80.68,81.466,80.575,81.24,1187508
HST,2016-08-22,18.19,18.37,18.14,18.37,4998873
HSY,2016-08-22,113.38,114.16,113.18,113.89,818048
HUM,2016-08-22,178.56,180.967,178.47,180.42,610121
IBM,2016-08-22,160,160.57,159.13,160,2039331
ICE,2016-08-22,56.066,56.156,55.818,55.898,1675960
IDXX,2016-08-22,111.43,111.875,110.05,110.46,558743
IFF,2016-08-22,137.41,137.6,136.6,137.59,156038
ILMN,2016-08-22,170.27,175.7099,169.84,173.75,1206417
INCY,2016-08-22,79.8,84.39,79.11,81.98,2808185
INFO,2016-08-22,36.09,36.4,36.01,36.34,1318433
INTC,2016-08-22,35.2,35.45,35.12,35.36,14941430
INTU,2016-08-22,112.74,113.4,112.32,112.54,785224
IPG,2016-08-22,23.09,23.215,23.01,23.16,1846376
IP,2016-08-22,47.14,47.14,46.08,46.56,3461891
IQV,2016-08-22,75.09,76.59,75.09,76.59,638026
IRM,2016-08-22,37.69,37.96,37.27,37.94,1289055
IR,2016-08-22,67.38,67.43,66.97,67.21,1198992
ISRG,2016-08-22,229.3364,230.9564,228.9831,230.7498,463851
ITW,2016-08-22,119.22,119.79,119,119.75,994037
IT,2016-08-22,90.96,91.385,90.74,90.99,417897
IVZ,2016-08-22,30.14,30.41,30.03,30.28,2947276
JBHT,2016-08-22,83.24,83.24,82.17,82.37,812619
JCI,2016-08-22,46.9005,47.068,46.2932,46.4293,2831819
JEC,2016-08-22,53.61,54.155,53.25,54.09,537855
JNJ,2016-08-22,119.9,119.9,118.95,119.13,6544864
JNPR,2016-08-22,23.39,23.47,23.17,23.27,3443049
JPM,2016-08-22,65.75,65.88,65.41,65.8,9055631
JWN,2016-08-22,52.64,52.73,51.61,52.14,2840277
KEY,2016-08-22,12.21,12.3256,12.13,12.18,21943584
KHC,2016-08-22,89.88,90.39,89.52,89.97,2092812
KIM,2016-08-22,29.67,29.97,29.59,29.88,2889760
KLAC,2016-08-22,70.8,71.22,70.35,70.52,1007467
KMB,2016-08-22,126.78,127.72,126.37,127.39,1213029
KMI,2016-08-22,22.03,22.165,21.59,21.92,12892971
KMX,2016-08-22,59.2,59.25,58.32,58.93,2371242
KORS,2016-08-22,49.84,50.31,49.68,50.13,2032440
KO,2016-08-22,43.94,43.945,43.725,43.74,8687524
KR,2016-08-22,32.64,32.89,32.45,32.86,7744649
KSS,2016-08-22,45.44,45.605,43.76,44.26,4053436
KSU,2016-08-22,98.52,99.18,98.28,99.01,730520
K,2016-08-22,83.1,83.35,82.72,83.05,1498352
LB,2016-08-22,78.86,79.67,77.69,78.02,2592755
LEG,2016-08-22,52.51,52.52,52.12,52.41,713546
LEN,2016-08-22,45.5882,45.7745,45.3039,45.6471,1173039
LH,2016-08-22,138.15,138.722,137.43,138.43,452686
LKQ,2016-08-22,35.67,35.7,35.39,35.6,1268012
LLL,2016-08-22,149.22,149.22,148.33,148.96,490742
LLY,2016-08-22,79.32,79.9,79.02,79.29,3157037
LMT,2016-08-22,254.37,256.42,253.75,254.2,3791010
LNC,2016-08-22,45.32,45.75,45.27,45.65,1333799
LNT,2016-08-22,38.99,39.265,38.9,39.08,1035455
LOW,2016-08-22,78,78.58,77.2,77.29,4502677
LRCX,2016-08-22,92.81,93.7,92.4,93.2,1540137
LUK,2016-08-22,18.66,18.72,18.56,18.64,979920
LUV,2016-08-22,36.34,36.54,36.13,36.28,4829693
LYB,2016-08-22,79.27,79.495,78.37,78.43,2687567
L,2016-08-22,41.35,41.49,41.18,41.47,477688
MAA,2016-08-22,94.58,95.15,93.28,94.36,800622
MAC,2016-08-22,80.96,82.26,80.96,82.23,549963
MAR,2016-08-22,73.66,73.91,72.62,73.01,4737869
MAS,2016-08-22,35.19,35.4,34.98,35.38,2799210
MAT,2016-08-22,32.9,33.84,32.75,33.55,3628101
MA,2016-08-22,95.19,95.945,94.95,95.79,2391290
MCD,2016-08-22,115,115.73,114.65,115.42,4484694
MCHP,2016-08-22,60.95,61.33,60.92,61.27,1234836
MCK,2016-08-22,193.75,193.94,192.85,193.65,821885
MCO,2016-08-22,104.28,104.8,103.79,104.5,414761
MDLZ,2016-08-22,43,43.3,42.8,43.2,3856855
MDT,2016-08-22,87.17,87.73,87,87.32,4130290
MET,2016-08-22,40.38,40.49,40.08,40.3,4522481
MGM,2016-08-22,24.12,24.24,24.05,24.23,3412600
MHK,2016-08-22,210.19,210.75,208.75,210.33,250641
MKC,2016-08-22,101.89,102.62,101.66,102.53,625795
MLM,2016-08-22,191.7,195.54,189.36,195.08,576185
MMC,2016-08-22,66.89,67.47,66.835,67.3,876842
MMM,2016-08-22,179.18,179.59,178.37,179.07,1336377
MNST,2016-08-22,53.2166,53.2999,52.8699,53.0566,1329192
MON,2016-08-22,104.27,105.39,103.65,104.5,1937870
MOS,2016-08-22,27.87,28.43,27.72,28.39,3536510
MO,2016-08-22,66.39,66.47,66.09,66.34,2963093
MPC,2016-08-22,41.72,41.81,40.52,41.1,5527065
MRK,2016-08-22,63.25,63.64,63.08,63.55,6447228
MRO,2016-08-22,16.2,16.25,15.45,15.64,26337959
MSFT,2016-08-22,57.6,57.75,57.26,57.67,15221922
MSI,2016-08-22,76.07,76.51,75.84,76.49,833434
MS,2016-08-22,30.44,30.7,30.39,30.6,6613882
MTB,2016-08-22,117.2,117.89,116.78,117.88,333935
MTD,2016-08-22,405.97,409.91,405.35,408.72,118528
MU,2016-08-22,16.15,16.43,15.91,16.19,22145768
MYL,2016-08-22,48.54,49.09,47.57,47.9,7281876
M,2016-08-22,40.3,40.34,39.295,39.35,5598434
NAVI,2016-08-22,14.12,14.38,14.03,14.37,1861075
NBL,2016-08-22,35.67,35.83,35.185,35.57,3054416
NCLH,2016-08-22,38.19,38.23,37.53,37.68,1572613
NDAQ,2016-08-22,70.15,70.61,70.12,70.48,535301
NEE,2016-08-22,125.45,125.7,124.73,125.04,1536315
NEM,2016-08-22,43.49,43.73,43.06,43.32,4926735
NFLX,2016-08-22,95.67,96.13,94.95,95.26,5830548
NFX,2016-08-22,45.76,45.76,44.94,45.04,2181557
NI,2016-08-22,24.76,24.97,24.73,24.82,2944399
NKE,2016-08-22,58.82,59.4552,58.65,58.66,8265962
NLSN,2016-08-22,53.04,53.5,52.92,53.48,1401166
NOC,2016-08-22,217.37,218.8392,216.77,218.26,576559
NOV,2016-08-22,35.27,35.41,34.75,35.18,2894643
NRG,2016-08-22,12.29,12.5,12.19,12.49,3361941
NSC,2016-08-22,91.5,91.58,91.01,91.36,811543
NTAP,2016-08-22,34.7,34.9799,34.38,34.71,5052002
NTRS,2016-08-22,68.22,68.725,68.09,68.63,724488
NUE,2016-08-22,49.64,50.3301,49.6101,50.31,1594724
NVDA,2016-08-22,62.45,62.612,61.711,62.52,6118683
NWL,2016-08-22,53.72,53.87,53.43,53.85,2936623
NWSA,2016-08-22,13.66,13.835,13.58,13.82,3015272
NWS,2016-08-22,14.14,14.23,13.98,14.23,1015512
OKE,2016-08-22,49.03,49.03,47.91,48.07,2091647
OMC,2016-08-22,84.24,84.67,83.95,84.43,892353
ORCL,2016-08-22,41.11,41.39,41.11,41.22,9834700
ORLY,2016-08-22,286,288.67,285.975,286.53,467073
OXY,2016-08-22,76.03,76.53,75.67,76.36,2521875
O,2016-08-22,66.97,67.7,66.85,67.46,966310
PAYX,2016-08-22,60.19,60.41,60.01,60.38,1092739
PBCT,2016-08-22,15.61,15.72,15.56,15.69,1816748
PCAR,2016-08-22,59.63,60.13,59.56,59.91,1690563
PCG,2016-08-22,64.95,65.285,64.65,64.69,4794099
PCLN,2016-08-22,1434.44,1434.45,1421,1423.99,405731
PDCO,2016-08-22,46.41,46.96,46.25,46.92,1348791
PEG,2016-08-22,43.74,43.93,43.54,43.8,1731177
PEP,2016-08-22,108.08,108.21,107.765,107.96,2304593
PFE,2016-08-22,34.8,35.28,34.76,34.84,26042442
PFG,2016-08-22,47.01,47.22,46.83,47.17,829110
PGR,2016-08-22,32.82,32.89,32.51,32.77,2051003
PG,2016-08-22,87.14,87.21,86.5801,86.85,5921119
PHM,2016-08-22,21.17,21.34,21.09,21.32,2457989
PH,2016-08-22,123.82,124.63,123.57,124.07,646194
PKG,2016-08-22,76.94,77.19,74.95,76.51,960544
PKI,2016-08-22,55.27,55.29,54.94,55.1,351134
PLD,2016-08-22,53.41,53.85,53.26,53.6,1894799
PM,2016-08-22,99.96,100.19,99.7,100.12,2380441
PNC,2016-08-22,85.31,85.63,85.0922,85.53,1131461
PNR,2016-08-22,65.32,65.72,65.13,65.24,1258452
PNW,2016-08-22,76.76,77.42,76.5,77.11,562864
PPG,2016-08-22,104.43,105.2825,104,105.21,1148549
PPL,2016-08-22,35.28,35.44,35.07,35.42,4191471
PRGO,2016-08-22,91.86,92.7,91.46,91.52,1295655
PRU,2016-08-22,75.82,76.2,75.503,76.07,1428191
PSA,2016-08-22,224.87,227.055,224.03,226.78,786065
PSX,2016-08-22,77.52,77.66,76.8,76.97,2251984
PVH,2016-08-22,107.8,108,106.61,107.22,744071
PWR,2016-08-22,25.82,26.02,25.69,26,3064334
PXD,2016-08-22,183.15,183.15,180.14,181.37,2167730
PX,2016-08-22,122.13,122.6697,121.8,122.43,875358
PYPL,2016-08-22,37.93,38.2,37.66,38.11,10704362
QCOM,2016-08-22,62.7,62.87,62.35,62.83,5721165
QRVO,2016-08-22,56.05,56.45,55.57,55.98,889981
RCL,2016-08-22,69.39,70.07,68.73,69.84,1588838
REGN,2016-08-22,406.81,422.4739,405.1,418.65,907535
REG,2016-08-22,79.49,80.25,79.45,80.06,374842
RE,2016-08-22,188.27,189.18,187.89,189.15,125802
RF,2016-08-22,9.63,9.72,9.59,9.66,14818922
RHI,2016-08-22,38.75,38.93,38.29,38.52,1265426
RHT,2016-08-22,74.01,74.3999,73.87,74.07,945652
RJF,2016-08-22,56.03,56.2,55.79,56.04,313897
RL,2016-08-22,108.93,108.93,107.77,108.04,547479
RMD,2016-08-22,69.65,69.885,69.45,69.78,634121
ROK,2016-08-22,118.22,118.3759,117.18,118.15,818858
ROP,2016-08-22,176,177.13,175.23,176.51,543033
ROST,2016-08-22,65.07,65.26,64.37,64.45,4935669
RRC,2016-08-22,40,40.27,39.25,39.43,2239026
RSG,2016-08-22,51.2,51.47,51.06,51.29,1129009
RTN,2016-08-22,142.44,143.25,142.21,142.65,992390
SBAC,2016-08-22,113.34,113.66,112.38,113.48,605565
SBUX,2016-08-22,54.98,55.92,54.95,55.85,8837808
SCG,2016-08-22,72.68,73.19,72.53,72.76,511481
SCHW,2016-08-22,30.29,30.375,30.09,30.18,4291503
SEE,2016-08-22,46.27,46.89,45.83,46.88,1552473
SHW,2016-08-22,287.06,290.22,286.58,287.89,1144068
SIG,2016-08-22,92.02,93.35,91.63,92.41,951762
SJM,2016-08-22,154.83,156.23,154.16,156.23,1808823
SLB,2016-08-22,82.65,82.71,81.61,82.05,5091604
SLG,2016-08-22,115.49,116.35,114.83,116.19,443602
SNA,2016-08-22,153.42,153.61,152.33,153.2,333759
SNI,2016-08-22,64.2,64.42,63.5,64.04,626428
SNPS,2016-08-22,58.36,58.87,58.2,58.52,838991
SO,2016-08-22,52.09,52.239,51.93,52,4830885
SPGI,2016-08-22,120.29,120.63,119.83,120.3,379627
SPG,2016-08-22,212.35,213.26,211.03,212.49,811737
SRCL,2016-08-22,84.89,86.03,84.55,85.79,760488
SRE,2016-08-22,108.17,108.59,107.58,107.76,684392
STI,2016-08-22,42.72,42.97,42.59,42.88,2031661
STT,2016-08-22,68.96,69.04,68.55,68.97,1544982
STX,2016-08-22,32.21,32.33,31.35,31.87,2807031
STZ,2016-08-22,165.71,166.73,165.33,165.78,815022
SWKS,2016-08-22,72.34,72.889,71.94,72.62,1735799
SWK,2016-08-22,121.6,122.16,120.96,121.68,653148
SYF,2016-08-22,27.37,27.38,27.13,27.27,3295094
SYK,2016-08-22,113.85,114.4,113.62,114.14,727723
SYMC,2016-08-22,23.59,23.87,23.59,23.74,10343164
SYY,2016-08-22,52.5,52.94,52.42,52.92,2620442
TAP,2016-08-22,99.29,100.07,98.75,99.75,1554783
TDG,2016-08-22,285.17,287.45,284.64,285.87,176339
TEL,2016-08-22,62.49,62.93,62.23,62.9,1934846
TGT,2016-08-22,70.3,70.58,69.82,70.39,4548885
TIF,2016-08-22,68.52,68.9,67.91,68.07,1215167
TJX,2016-08-22,79.26,79.35,78.57,79.1,3303924
TMK,2016-08-22,62.87,62.87,62.41,62.72,270478
TMO,2016-08-22,153.68,154.27,153.28,153.99,705942
TPR,2016-08-22,40.11,40.33,39.69,39.76,2415106
TRIP,2016-08-22,62,62,61.34,61.8,1385294
TROW,2016-08-22,68.93,69.25,68.74,69.05,830551
TRV,2016-08-22,117.4,117.4,116.31,116.95,1137234
TSCO,2016-08-22,85.51,86.219,85.25,85.7,570604
TSN,2016-08-22,75.22,75.63,74.9,75.6,1691705
TSS,2016-08-22,48.08,48.52,47.987,48.5,827747
TWX,2016-08-22,80.8,80.8,80.25,80.51,1923551
TXN,2016-08-22,70.35,70.61,69.84,70,4361411
TXT,2016-08-22,40.51,40.895,40.23,40.78,727407
T,2016-08-22,40.92,40.99,40.55,40.91,17672667
UAA,2016-08-22,42.93,43.165,42.55,42.98,2626732
UAL,2016-08-22,46.95,47.09,46.56,46.95,2606951
UA,2016-08-22,38.69,42.9435,38.37,38.8,745420
UDR,2016-08-22,36.13,36.3,35.9,36.22,924753
UHS,2016-08-22,120.97,121.85,120.69,121.58,453241
ULTA,2016-08-22,275.78,275.86,270.35,270.7,1307778
UNH,2016-08-22,142.11,143,141.71,142.09,1588064
UNM,2016-08-22,34.27,34.43,33.95,34.38,1090257
UNP,2016-08-22,95.3,95.8,95.0568,95.33,1947891
UPS,2016-08-22,110.38,110.38,109.67,109.83,2061486
URI,2016-08-22,79.68,80.51,79.01,80.13,1128417
USB,2016-08-22,43.2,43.4,43.165,43.37,3386637
UTX,2016-08-22,108.52,108.99,108.14,108.5,2450484
VAR,2016-08-22,94.3,95.35,94.26,95.22,583600
VFC,2016-08-22,64.75,65.12,64.4,64.47,2287034
VIAB,2016-08-22,43.19,43.39,41.27,41.74,6045877
VLO,2016-08-22,54.57,54.57,53.86,54.43,5185790
VMC,2016-08-22,116.13,119.14,115.11,118.91,858577
VNO,2016-08-22,101.91,102.43,101.29,102.18,472816
VRSK,2016-08-22,81.46,82.63,81.44,82.27,545269
VRSN,2016-08-22,74.9,75.77,74.9,75.17,1714370
VRTX,2016-08-22,98.78,101.8,98,100.96,1346614
VTR,2016-08-22,73.53,73.95,73.22,73.43,1757731
VZ,2016-08-22,52.58,52.69,52.17,52.55,8183851
V,2016-08-22,80.34,81.08,79.96,81.06,7954481
WAT,2016-08-22,160.04,160.83,159.47,160.78,343345
WBA,2016-08-22,82.66,83,82.22,82.74,2639852
WDC,2016-08-22,46.44,46.59,45.43,46.14,2942566
WEC,2016-08-22,61.4,61.87,61.27,61.6,1128171
WFC,2016-08-22,48.64,48.74,48.5,48.63,9212563
WHR,2016-08-22,182.89,184.22,181.71,183.76,426183
WLTW,2016-08-22,122.55,124.13,122.175,122.95,570729
WMB,2016-08-22,27.24,27.91,26.89,27.43,11178725
WMT,2016-08-22,73.06,73.14,72.45,72.7,10312074
WM,2016-08-22,65,65.685,64.91,65.51,2194508
WRK,2016-08-22,44.83,45.25,43.57,44.35,2441369
WU,2016-08-22,21.15,21.43,21.09,21.41,3507307
WYNN,2016-08-22,97.69,97.7008,96.12,97.1,2698792
WYN,2016-08-22,71.56,71.615,70.92,71.59,792413
WY,2016-08-22,31.12,31.23,30.7915,31.22,2370394
XEC,2016-08-22,129.67,131.8,128.53,131.05,618515
XEL,2016-08-22,42.54,42.76,42.44,42.58,1812561
XLNX,2016-08-22,53.19,53.77,53.16,53.66,2036449
XL,2016-08-22,33.5,33.89,33.41,33.83,1521318
XOM,2016-08-22,87.31,88.1,86.845,87.99,8235406
XRAY,2016-08-22,60.81,60.82,59.93,60.47,988507
XRX,2016-08-22,38.64,38.84,38.36,38.84,1127655
XYL,2016-08-22,51.35,51.79,50.8867,51.05,1655100
YUM,2016-08-22,89.31,89.94,89.1,89.8,1812336
ZBH,2016-08-22,127.85,128.63,126.89,128.26,797796
ZION,2016-08-22,29.02,29.29,28.97,29.26,2141157
ZTS,2016-08-22,52,52.27,51.11,51.23,5297999
AAL,2016-08-23,36.32,36.65,36.18,36.4,5402244
AAPL,2016-08-23,108.59,109.32,108.53,108.85,21257669
AAP,2016-08-23,159.37,159.91,157.76,157.94,996185
ABBV,2016-08-23,67.26,67.49,65.99,66.17,10227754
ABC,2016-08-23,89.14,89.23,88.83,88.99,638202
ABT,2016-08-23,44.37,44.42,43.9,43.9,7401381
ACN,2016-08-23,113.94,115.9,113.64,115.48,2385087
ADBE,2016-08-23,100.46,101.28,100.24,101.14,1008572
ADI,2016-08-23,64.38,64.74,63.79,63.8,1935956
ADM,2016-08-23,43.99,44.43,43.9,44.12,2033276
ADP,2016-08-23,90.08,90.19,89.78,89.98,1181866
ADSK,2016-08-23,63.62,64,63.32,63.46,1554989
ADS,2016-08-23,201.6,201.99,199.48,201.53,836132
AEE,2016-08-23,50.74,51.08,50.42,50.42,820923
AEP,2016-08-23,66.64,66.99,66.28,66.28,1858475
AES,2016-08-23,12.35,12.4,12.17,12.18,4733308
AET,2016-08-23,120.31,120.77,119.58,119.77,865467
AFL,2016-08-23,72.7,72.99,72.69,72.78,1210290
AGN,2016-08-23,253.85,254.84,252.78,253.21,1612176
AIG,2016-08-23,59.25,59.35,58.99,59.02,4052471
AIV,2016-08-23,44.27,44.42,44.05,44.24,1081723
AIZ,2016-08-23,86.73,86.89,86.46,86.73,263802
AJG,2016-08-23,49.01,49.1492,48.365,48.47,1591232
AKAM,2016-08-23,53.06,54.28,52.95,53.6,1379082
ALB,2016-08-23,84.5,86.5,84.16,84.17,1299809
ALGN,2016-08-23,94.5,94.6,93.27,93.61,805845
ALK,2016-08-23,67.14,67.88,66.95,67.35,839638
ALLE,2016-08-23,72.08,72.61,72.08,72.18,390211
ALL,2016-08-23,68.91,69.14,68.36,68.36,1716246
ALXN,2016-08-23,137.22,137.7,135.94,137.42,903123
AMAT,2016-08-23,29.25,30.15,29.2,29.95,23549505
AMD,2016-08-23,7.66,7.74,7.53,7.67,27531065
AME,2016-08-23,49.45,49.73,49.18,49.28,1528494
AMGN,2016-08-23,174.44,175.99,173.66,174.4,2376537
AMG,2016-08-23,141.82,144.39,141.17,143.65,468151
AMP,2016-08-23,97.3,97.955,97.26,97.66,622584
AMT,2016-08-23,115.21,116.36,115.02,115.22,1924725
AMZN,2016-08-23,763.31,764.7,761,762.45,1524131
ANDV,2016-08-23,74.66,76.01,74.46,75.15,1799745
ANSS,2016-08-23,97.76,98.54,97.325,98.29,268853
ANTM,2016-08-23,130.25,130.31,128.97,129.12,955513
AON,2016-08-23,109.5,109.84,109.3,109.44,543298
AOS,2016-08-23,47.5,48.08,47.48,47.895,987256
APA,2016-08-23,53.07,53.48,52.51,53.39,2715262
APC,2016-08-23,54.25,56.2,54.06,56.05,3421917
APD,2016-08-23,156,156.85,155.38,155.43,805406
APH,2016-08-23,61.75,61.79,61.44,61.48,740640
ARE,2016-08-23,109.99,110.5,109.47,109.68,461531
ARNC,2016-08-23,31.23,31.62,31.11,31.5,3850543
ATVI,2016-08-23,40.23,40.72,40.23,40.64,6391230
AVB,2016-08-23,176.43,176.59,174.93,174.97,409857
AVGO,2016-08-23,176.72,177.47,176.12,177.34,1974111
AVY,2016-08-23,77.62,78.295,77.54,78.16,491312
AWK,2016-08-23,76.59,76.95,76.48,76.49,964891
AXP,2016-08-23,65.73,66.28,65.68,65.68,3551696
AYI,2016-08-23,278.4,280.89,278.4,279.15,154014
AZO,2016-08-23,794.84,795.57,787.97,788.88,187617
A,2016-08-23,47.73,48.085,47.68,47.82,1645348
BAC,2016-08-23,15.26,15.41,15.26,15.35,67817912
BAX,2016-08-23,48.07,48.35,47.94,47.98,2280837
BA,2016-08-23,135.32,136.37,133.6414,134.14,3481863
BBT,2016-08-23,37.98,38.04,37.85,37.86,2164475
BBY,2016-08-23,38.36,39.36,37.66,39.23,40482333
BDX,2016-08-23,174.75,176,174.71,174.91,688449
BEN,2016-08-23,36.83,36.99,36.76,36.87,2591807
BF.B,2016-08-23,50.54,50.54,50.19,50.31,768455
BIIB,2016-08-23,316.81,322.99,315.28,318.17,1429298
BK,2016-08-23,40.4,40.52,40.24,40.25,2133671
BLK,2016-08-23,374.48,374.48,372.15,372.28,284004
BLL,2016-08-23,40.35,40.39,40.135,40.265,1946026
BMY,2016-08-23,59.51,60.04,59.3,59.86,10582999
BRK.B,2016-08-23,148.58,149.24,148.58,148.77,2019281
BSX,2016-08-23,24.16,24.33,24.08,24.11,4339079
BWA,2016-08-23,34.52,34.8,34.32,34.46,1422511
BXP,2016-08-23,142.42,142.645,141.33,141.35,518096
CAG,2016-08-23,47.05,47.05,46.17,46.25,2494837
CAH,2016-08-23,82.39,82.56,82,82.02,899566
CAT,2016-08-23,83.98,84.68,83.945,84.01,3178360
CA,2016-08-23,34.06,34.33,33.95,34.25,2024488
CBG,2016-08-23,29.18,29.62,29.025,29.47,1612334
CBOE,2016-08-23,68.41,68.66,68.16,68.23,201762
CBS,2016-08-23,52.88,53,52.54,52.8,4050645
CB,2016-08-23,126.05,126.48,125.35,125.38,1196856
CCI,2016-08-23,93.88,94.29,93.65,93.71,1215316
CCL,2016-08-23,47.2,47.98,47.155,47.8,5136542
CDNS,2016-08-23,25.08,25.31,24.97,25.24,1361657
CELG,2016-08-23,114.49,115.52,113.92,114.01,2303075
CERN,2016-08-23,65.03,65.71,64.56,64.6,1177380
CFG,2016-08-23,23.63,23.7599,23.505,23.53,4698184
CF,2016-08-23,24.39,25.55,24.36,24.83,7825303
CHD,2016-08-23,49.965,50.09,49.845,49.855,862976
CHK,2016-08-23,6.04,6.58,6.03,6.46,64579212
CHRW,2016-08-23,69.79,69.865,69.32,69.4,1056931
CHTR,2016-08-23,253.44,254.31,250.92,252.24,944817
CINF,2016-08-23,76.12,76.3,75.82,75.99,336060
CI,2016-08-23,133.78,134.49,132.8,133,895436
CLX,2016-08-23,131.17,131.49,130.22,130.45,775512
CL,2016-08-23,74.48,74.84,74.42,74.54,1460644
CMA,2016-08-23,46,46.38,45.82,45.85,1844729
CMCSA,2016-08-23,33.35,33.36,32.67,32.83,20159972
CME,2016-08-23,106.02,106.31,105.76,106.03,671349
CMG,2016-08-23,396.02,399,391.96,397,787342
CMI,2016-08-23,126.09,126.305,125.59,125.66,997939
CMS,2016-08-23,43.18,43.45,42.82,42.82,1259289
CNC,2016-08-23,70.98,71,69.78,69.93,845048
CNP,2016-08-23,23,23.11,22.84,22.85,2244084
COF,2016-08-23,68.93,69.32,68.79,68.79,1868162
COG,2016-08-23,25.83,26.14,25.77,26.01,2881161
COL,2016-08-23,85.31,85.46,84.6,84.69,345776
COO,2016-08-23,185.14,186.9499,184.965,185.79,337235
COP,2016-08-23,42.6,43.33,42.459,43.22,6179717
COST,2016-08-23,168.09,168.45,167.31,167.36,1004399
COTY,2016-08-23,28.91,29,28.18,28.24,813100
CPB,2016-08-23,61.22,61.49,60.44,60.45,1405859
CRM,2016-08-23,77.82,78.28,77.68,78.02,4328579
CSCO,2016-08-23,30.83,31.06,30.79,30.98,23493605
CSRA,2016-08-23,25.5,26.14,25.5,26.06,1455340
CSX,2016-08-23,28.62,28.74,28.4,28.53,2964663
CTAS,2016-08-23,114.06,114.67,113.41,114.53,398437
CTL,2016-08-23,29.14,29.32,29.02,29.1,2737608
CTSH,2016-08-23,57.6,58.66,57.53,58.15,5375295
CTXS,2016-08-23,87.84,88.57,87.815,88.31,1327694
CVS,2016-08-23,98.27,98.44,97.1,97.27,3004431
CVX,2016-08-23,102.03,102.17,101.5,101.68,4929677
CXO,2016-08-23,133.41,135.12,132.56,134.02,1303186
C,2016-08-23,46.9,47.061,46.59,46.59,13345548
DAL,2016-08-23,36.78,37.13,36.62,36.69,7588384
DE,2016-08-23,88.4,88.63,87.26,88.09,5280009
DFS,2016-08-23,57.87,58.34,57.87,58.07,1812556
DGX,2016-08-23,85.3,85.45,84.38,84.48,1363606
DG,2016-08-23,91.13,91.68,90.9,91.49,2038318
DHI,2016-08-23,32.22,33.26,32.02,32.99,6104022
DHR,2016-08-23,81.16,81.33,80.84,81.03,2205013
DISCA,2016-08-23,26.59,26.66,26.34,26.39,2420805
DISCK,2016-08-23,25.95,25.95,25.59,25.59,1005187
DISH,2016-08-23,50.28,50.342,49.74,49.98,981533
DIS,2016-08-23,96.13,96.425,95.8,95.97,4996251
DLR,2016-08-23,101.24,101.572,99.27,99.65,1375552
DLTR,2016-08-23,96.02,96.35,95.26,95.51,2104587
DOV,2016-08-23,74.55,74.9,74.1,74.16,878291
DPS,2016-08-23,94.46,95.12,92.91,93.47,1545163
DRE,2016-08-23,28.09,28.255,28.03,28.13,1925723
DRI,2016-08-23,61.91,62.52,61.77,62.46,1040199
DTE,2016-08-23,95.2,95.57,94.59,94.61,584814
DUK,2016-08-23,82.02,82.35,81.43,81.45,2199417
DVA,2016-08-23,65.51,65.875,65.12,65.45,2324963
DVN,2016-08-23,43.71,45.45,43.71,45.23,5730883
D,2016-08-23,76.38,76.78,75.83,75.83,2096191
EA,2016-08-23,81.98,82.615,81.49,82.31,4603781
EBAY,2016-08-23,30.68,30.97,30.65,30.67,5594540
ECL,2016-08-23,122.8,123.28,122.3501,122.67,563673
ED,2016-08-23,76.69,77.19,76.46,76.46,815235
EFX,2016-08-23,131.91,131.99,131.2,131.29,476376
EIX,2016-08-23,74.35,74.77,73.94,73.97,1066426
EL,2016-08-23,91.65,92.27,91.45,91.57,1382971
EMN,2016-08-23,66.97,67.6,66.78,67.06,1097565
EMR,2016-08-23,53.15,54.06,53.05,53.98,4983321
EOG,2016-08-23,90.73,91.85,90.71,91.21,2986408
EQIX,2016-08-23,369.03,370,367.05,368.14,324118
EQR,2016-08-23,65.68,65.73,65.05,65.05,1008015
EQT,2016-08-23,71.81,72.17,70.95,72.1,2135714
ESRX,2016-08-23,76.95,77.61,76.7,77.15,4868025
ESS,2016-08-23,224.58,225.23,223.36,224.02,192767
ES,2016-08-23,55.67,56.18,55.25,55.28,959658
ETFC,2016-08-23,25.21,25.29,25.095,25.21,1763097
ETN,2016-08-23,68,68.175,67.64,67.68,1409002
ETR,2016-08-23,79.25,79.74,78.89,78.91,620534
EW,2016-08-23,117.47,117.92,116.74,117.16,1150261
EXC,2016-08-23,34.54,34.84,34.54,34.59,4157019
EXPD,2016-08-23,51.26,51.36,51.09,51.2,638539
EXPE,2016-08-23,114,114.81,113.58,113.6,1585741
EXR,2016-08-23,81.5,81.62,81,81.18,800590
FAST,2016-08-23,44.57,44.57,43.96,44.03,1121742
FBHS,2016-08-23,62.98,63.995,62.98,63.74,1183747
FB,2016-08-23,124.51,125.09,124.25,124.37,13309452
FCX,2016-08-23,11.95,12.2,11.79,11.98,25074134
FDX,2016-08-23,169,169.44,168.22,168.59,850742
FE,2016-08-23,32.74,33.08,32.74,32.92,2843996
FFIV,2016-08-23,124.8,125.36,124.58,124.91,408772
FISV,2016-08-23,103,104.46,102.94,104.12,1322306
FIS,2016-08-23,79.78,80.115,79.71,80.07,891154
FITB,2016-08-23,19.67,19.72,19.52,19.52,4762365
FLIR,2016-08-23,30.74,30.86,30.5,30.62,558807
FLR,2016-08-23,52.8,53.52,52.7,53.3,953489
FLS,2016-08-23,49.17,49.55,49,49.24,692233
FL,2016-08-23,68.65,68.96,67.91,68.44,2171533
FMC,2016-08-23,48.05,48.5,48.01,48.19,529744
FOXA,2016-08-23,25.15,25.32,24.85,24.89,9037228
FOX,2016-08-23,25.85,25.92,25.42,25.45,2601088
FRT,2016-08-23,158.52,158.8499,157.09,157.51,279602
FTI,2016-08-23,28.35,28.76,28.3,28.47,2423634
FTV,2016-08-23,51.36,52.1,51.14,51.91,2513773
F,2016-08-23,12.4,12.43,12.325,12.42,34634133
GD,2016-08-23,153,153,151.65,152.15,1352161
GE,2016-08-23,31.45,31.57,31.23,31.23,32116691
GGP,2016-08-23,29.39,29.45,29.2,29.2,2333268
GILD,2016-08-23,81.46,81.64,81.02,81.47,8279443
GIS,2016-08-23,71.56,71.625,70.93,71.1,2270255
GLW,2016-08-23,22.88,23.01,22.805,22.83,9692748
GM,2016-08-23,31.97,32.05,31.87,31.9,10961104
GOOGL,2016-08-23,800.48,801,795.99,796.59,917513
GOOG,2016-08-23,775.48,776.44,771.785,772.08,928232
GPC,2016-08-23,103,104.12,102.84,104.03,663956
GPN,2016-08-23,75.84,76.38,75.76,76.25,1095956
GPS,2016-08-23,27,27.19,26.81,26.99,4902221
GRMN,2016-08-23,53.23,54.1,53.2,53.67,1317971
GS,2016-08-23,167,167.85,165.98,166.08,1965548
GT,2016-08-23,29.42,29.56,29.205,29.42,2479268
GWW,2016-08-23,231.44,231.95,230.015,230.8,280262
HAL,2016-08-23,45.02,45.5,44.93,44.99,7647901
HAS,2016-08-23,81.17,82.48,80.681,82.14,708996
HBAN,2016-08-23,9.68,9.7,9.59,9.64,17468894
HBI,2016-08-23,27.79,27.88,27.51,27.8,2272975
HCA,2016-08-23,75.02,75.56,74.71,74.97,1171021
HCN,2016-08-23,76.98,77.11,76.54,76.91,1178645
HCP,2016-08-23,39.63,39.99,39.47,39.78,2403030
HD,2016-08-23,135.93,136.55,135.93,136.22,2961061
HES,2016-08-23,55.94,56.84,55.94,56.42,2289214
HIG,2016-08-23,40.43,40.55,40.1,40.12,2461841
HII,2016-08-23,169.11,169.63,166.91,167.4,210901
HOG,2016-08-23,54.2,54.65,53.84,54.04,1558919
HOLX,2016-08-23,38.56,38.95,38.56,38.79,2168385
HON,2016-08-23,116.92,117.35,116.85,117.01,1811484
HPE,2016-08-23,22.03,22.07,21.875,21.93,7915489
HPQ,2016-08-23,14.43,14.65,14.43,14.57,14074917
HP,2016-08-23,62.56,63.64,62.21,63.26,1449217
HRB,2016-08-23,24.25,24.51,24.22,24.51,1679089
HRL,2016-08-23,39.58,39.65,38.97,39.08,1911990
HRS,2016-08-23,91.5,91.89,91.325,91.34,572396
HSIC,2016-08-23,81.27,81.515,80.055,80.25,1421464
HST,2016-08-23,18.49,18.555,18.29,18.31,6566948
HSY,2016-08-23,113.31,113.91,112.7,113.06,1145577
HUM,2016-08-23,180.75,180.88,179.32,179.86,553598
IBM,2016-08-23,160.33,161.34,160.23,160.26,2838137
ICE,2016-08-23,56.26,56.26,55.726,55.776,1542150
IDXX,2016-08-23,110.36,111.38,110.35,110.68,379547
IFF,2016-08-23,138.54,139.07,137.39,138.09,205056
ILMN,2016-08-23,173.9,174.84,171.6,172.79,674208
INCY,2016-08-23,82.73,83.25,80.48,81.9,1256692
INFO,2016-08-23,36.3,36.82,36.2,36.42,1099975
INTC,2016-08-23,35.5,35.69,35.3,35.4,18316042
INTU,2016-08-23,113.25,114,112.5,113.84,1546282
IPG,2016-08-23,23.25,23.32,23.1,23.2,2196963
IP,2016-08-23,46.98,47.23,46.7,46.96,1837902
IQV,2016-08-23,76.84,76.96,75.95,76.01,723382
IRM,2016-08-23,38.07,38.23,37.9201,38.11,1313833
IR,2016-08-23,67.48,68.1,67.48,67.89,919861
ISRG,2016-08-23,231.6664,232.9964,231.0031,231.9864,620334
ITW,2016-08-23,119.75,120.5,119.69,119.78,1226608
IT,2016-08-23,91.21,91.5,90.89,90.91,248617
IVZ,2016-08-23,30.55,30.715,30.52,30.6,2194789
JBHT,2016-08-23,82.69,82.71,82.13,82.15,541403
JCI,2016-08-23,46.6492,47.5916,46.6073,47.2461,6025147
JEC,2016-08-23,54.22,54.77,54.22,54.64,406206
JNJ,2016-08-23,119.67,119.96,119.02,119.44,5603177
JNPR,2016-08-23,23.45,23.68,23.39,23.45,3234265
JPM,2016-08-23,66.07,66.34,65.76,65.77,8949607
JWN,2016-08-23,52.63,53.27,52.32,52.89,2473198
KEY,2016-08-23,12.24,12.265,12.13,12.14,11203565
KHC,2016-08-23,90.25,90.48,89.3472,89.47,2020041
KIM,2016-08-23,30,30.05,29.69,29.7,1610870
KLAC,2016-08-23,70.76,71.135,67.71,68.05,2441822
KMB,2016-08-23,127.66,128.74,127.46,128.65,1726482
KMI,2016-08-23,21.96,22.32,21.92,22.09,13164839
KMX,2016-08-23,59.4,59.78,59.02,59.09,1703553
KORS,2016-08-23,50.33,50.96,50.2294,50.78,2208538
KO,2016-08-23,43.85,43.98,43.74,43.85,8421061
KR,2016-08-23,32.58,32.98,32.25,32.25,11039624
KSS,2016-08-23,44.71,45.44,44.69,45.02,2756049
KSU,2016-08-23,99.62,99.74,99.02,99.04,653941
K,2016-08-23,83.04,83.18,82.3,82.69,849702
LB,2016-08-23,78.43,78.775,76.88,77.79,1962859
LEG,2016-08-23,52.48,52.75,52.055,52.14,1170474
LEN,2016-08-23,46.0392,47.4902,45.6765,47,3218211
LH,2016-08-23,138.68,138.89,138.06,138.07,429525
LKQ,2016-08-23,35.76,35.84,35.61,35.79,833555
LLL,2016-08-23,149.48,149.48,147.02,147.08,709043
LLY,2016-08-23,79.68,79.97,79.445,79.57,3407537
LMT,2016-08-23,255.24,255.24,248.1365,249.75,10627904
LNC,2016-08-23,45.96,46.45,45.9,45.92,1394543
LNT,2016-08-23,39.17,39.34,38.56,38.58,1362328
LOW,2016-08-23,77.84,78,77.26,77.3,3252557
LRCX,2016-08-23,94.35,94.88,93.47,93.88,2530878
LUK,2016-08-23,18.76,18.835,18.62,18.68,1068098
LUV,2016-08-23,36.46,36.8,36.45,36.69,4566389
LYB,2016-08-23,79.19,79.98,78.3,78.97,2487456
L,2016-08-23,41.48,41.62,41.41,41.48,760387
MAA,2016-08-23,94.59,95.17,94.23,94.36,700037
MAC,2016-08-23,82.66,82.75,82.075,82.11,649116
MAR,2016-08-23,73.43,73.44,72.98,73.13,1735186
MAS,2016-08-23,35.52,35.98,35.46,35.71,3134223
MAT,2016-08-23,33.78,33.8,33.35,33.78,2576127
MA,2016-08-23,96,96.76,95.9901,96.29,3099923
MCD,2016-08-23,115.91,116.12,115.05,115.19,4305419
MCHP,2016-08-23,61.57,61.91,61.37,61.4,1740939
MCK,2016-08-23,194.22,194.66,192.68,192.75,1048484
MCO,2016-08-23,105.06,106.28,105.06,105.63,579190
MDLZ,2016-08-23,43.32,43.4687,43.13,43.21,5753686
MDT,2016-08-23,87.78,88.65,87.6193,87.8,3389799
MET,2016-08-23,40.5,40.855,40.48,40.59,4765822
MGM,2016-08-23,24.32,24.56,24.29,24.31,3743149
MHK,2016-08-23,211.73,213.9697,211.385,213.08,397054
MKC,2016-08-23,102.8,102.91,101.85,102.41,566918
MLM,2016-08-23,195.72,196.73,194.42,195.15,437211
MMC,2016-08-23,67.43,67.68,67.055,67.13,1165601
MMM,2016-08-23,179.61,180.54,179.28,179.77,1195825
MNST,2016-08-23,52.8899,53.0666,52.4399,52.4599,1707000
MON,2016-08-23,108.71,109,106.91,107.1,7480549
MOS,2016-08-23,28.72,29.47,28.64,29.27,5265936
MO,2016-08-23,66.58,66.71,66.38,66.46,3072812
MPC,2016-08-23,41.54,42.24,41.32,41.93,4376528
MRK,2016-08-23,63.71,63.88,63.37,63.58,5798353
MRO,2016-08-23,15.73,16.55,15.67,16.43,29790932
MSFT,2016-08-23,57.9,58.18,57.85,57.89,18732373
MSI,2016-08-23,76.8,77.425,76.6282,76.99,1113216
MS,2016-08-23,30.8,30.97,30.67,30.72,7907729
MTB,2016-08-23,118.31,118.62,117.955,118.01,418186
MTD,2016-08-23,409.46,413.8,409.46,410.6,151838
MU,2016-08-23,16.27,16.54,16.14,16.18,23741423
MYL,2016-08-23,47.45,47.59,45.53,45.62,13105583
M,2016-08-23,39.65,40.18,39.476,40,5603472
NAVI,2016-08-23,14.46,14.61,14.46,14.51,1669191
NBL,2016-08-23,35.49,35.93,35.33,35.71,2401915
NCLH,2016-08-23,37.7,38.09,37.57,37.68,2940575
NDAQ,2016-08-23,70.67,70.76,70.27,70.56,480703
NEE,2016-08-23,125.32,125.73,124.215,124.27,1235403
NEM,2016-08-23,43.76,43.825,43.08,43.15,3992280
NFLX,2016-08-23,95.68,96.59,95.48,95.94,5239106
NFX,2016-08-23,44.95,46.32,44.83,45.72,2197249
NI,2016-08-23,24.9,25,24.7,24.7,1972616
NKE,2016-08-23,58.8,59.8,58.8,59.62,8222759
NLSN,2016-08-23,53.21,53.35,52.88,52.89,1900584
NOC,2016-08-23,218.84,218.9,214.22,214.5,1035871
NOV,2016-08-23,35.3,35.73,35.18,35.39,2029105
NRG,2016-08-23,12.55,12.8,12.48,12.56,4414557
NSC,2016-08-23,91.9,92.19,91.52,92.03,723360
NTAP,2016-08-23,34.88,35.26,34.77,34.99,3880511
NTRS,2016-08-23,68.99,69.24,68.56,68.67,619968
NUE,2016-08-23,50.65,50.98,49.96,50.03,2108462
NVDA,2016-08-23,63.04,63.32,62.73,62.91,8494058
NWL,2016-08-23,54.33,54.48,54.07,54.46,4026569
NWSA,2016-08-23,13.94,13.94,13.81,13.85,2663676
NWS,2016-08-23,14.3,14.35,14.18,14.22,586597
OKE,2016-08-23,47.99,48.66,47.9894,48.28,1715340
OMC,2016-08-23,84.75,84.99,84.4,84.67,1019319
ORCL,2016-08-23,41.37,41.64,41.36,41.5,10631824
ORLY,2016-08-23,287.24,287.8,284.77,285.15,405273
OXY,2016-08-23,76.37,77.07,76.37,76.89,2432918
O,2016-08-23,67.6,67.85,67.26,67.29,697624
PAYX,2016-08-23,60.69,60.87,60.4437,60.65,1171107
PBCT,2016-08-23,15.77,15.775,15.67,15.7,1932701
PCAR,2016-08-23,60.11,60.49,60.01,60.02,1142688
PCG,2016-08-23,64.69,65.2,63.81,63.85,2448318
PCLN,2016-08-23,1425.32,1433,1419.5,1422.47,306488
PDCO,2016-08-23,47.15,47.586,46.75,46.75,1430572
PEG,2016-08-23,43.95,44.11,43.8,43.81,1748940
PEP,2016-08-23,108.25,108.55,107.7,107.88,2473044
PFE,2016-08-23,35,35.27,34.91,35.09,16957910
PFG,2016-08-23,47.55,47.95,47.53,47.68,932658
PGR,2016-08-23,32.65,32.7,32.23,32.33,3879664
PG,2016-08-23,87.13,87.5,87.035,87.4,5420109
PHM,2016-08-23,21.48,22.015,21.32,21.93,7253822
PH,2016-08-23,124.6,124.86,124.04,124.51,551199
PKG,2016-08-23,77,77.73,76.79,77.09,456673
PKI,2016-08-23,55.28,56.24,55.28,55.94,619397
PLD,2016-08-23,53.85,54.21,53.78,53.82,1179934
PM,2016-08-23,100.25,100.58,100.15,100.39,2101379
PNC,2016-08-23,85.98,86.38,85.7,85.71,1503695
PNR,2016-08-23,65.24,65.815,65.07,65.12,1636140
PNW,2016-08-23,77.11,77.57,76.84,76.85,660687
PPG,2016-08-23,105.87,106.77,105.6,106.44,1341749
PPL,2016-08-23,35.49,35.755,35.255,35.26,3457021
PRGO,2016-08-23,92.16,92.17,90.83,91.54,3327658
PRU,2016-08-23,76.44,77.13,76.37,76.46,1376005
PSA,2016-08-23,227.52,227.679,226.22,226.51,683598
PSX,2016-08-23,77.17,78.19,76.96,77.82,1724100
PVH,2016-08-23,108.52,110.72,107.9,109.55,1294821
PWR,2016-08-23,26.1,26.37,26.02,26.36,1593583
PXD,2016-08-23,180.62,182.89,180.23,182.25,2346788
PX,2016-08-23,122.92,123.34,122.05,122.45,708104
PYPL,2016-08-23,38.42,38.43,37.8,37.86,6066416
QCOM,2016-08-23,63,63.69,62.83,63.09,5970672
QRVO,2016-08-23,56.28,56.63,55.94,56.03,1733971
RCL,2016-08-23,70.31,71.83,70.21,71.67,2170199
REGN,2016-08-23,420.15,424.999,418.36,420.61,452161
REG,2016-08-23,80.61,80.63,79.7,79.72,293118
RE,2016-08-23,189.82,189.82,188.14,188.22,155040
RF,2016-08-23,9.69,9.74,9.67,9.67,11186266
RHI,2016-08-23,38.57,38.95,38.2,38.29,1137312
RHT,2016-08-23,74.45,75.09,74.31,74.89,692070
RJF,2016-08-23,56.39,56.68,56.3,56.33,482471
RL,2016-08-23,108.95,109.85,108.22,109.09,672363
RMD,2016-08-23,67.93,68.92,67.28,67.32,2999769
ROK,2016-08-23,118.8,119.34,118.475,118.84,456007
ROP,2016-08-23,177,177.47,176.42,176.99,386563
ROST,2016-08-23,64.76,64.97,64.17,64.3,2887615
RRC,2016-08-23,39.28,41.5,39.25,41.26,3089130
RSG,2016-08-23,51.29,51.44,51.14,51.28,919151
RTN,2016-08-23,142.88,143.13,141.13,141.18,1399982
SBAC,2016-08-23,114.21,114.37,112.74,112.96,930834
SBUX,2016-08-23,56.17,56.54,56,56.4,7827873
SCG,2016-08-23,72.92,73.15,72.49,72.5,371377
SCHW,2016-08-23,30.42,30.53,30.265,30.42,5820931
SEE,2016-08-23,47.55,48.2,47.43,47.65,1837756
SHW,2016-08-23,289.54,292.97,287.9,291.13,721890
SIG,2016-08-23,92.59,95.3,92.59,94.99,1932563
SJM,2016-08-23,149.8,149.8,142.55,143.63,5382968
SLB,2016-08-23,82.17,82.4,81.54,81.75,4473691
SLG,2016-08-23,116.81,116.81,115.95,115.95,439729
SNA,2016-08-23,153.76,155.1,153.36,154.75,386245
SNI,2016-08-23,64.46,64.6,64.127,64.45,751897
SNPS,2016-08-23,58.61,59.04,58.52,58.93,721263
SO,2016-08-23,52.04,52.28,51.7,51.71,3655715
SPGI,2016-08-23,121,121.97,120.65,121.28,817856
SPG,2016-08-23,213.37,213.6,211.92,211.97,677694
SRCL,2016-08-23,86.27,86.44,84.94,85.35,767581
SRE,2016-08-23,107.73,108.58,106.83,106.87,689074
STI,2016-08-23,42.93,43.12,42.69,42.69,2068286
STT,2016-08-23,69.47,69.5,69.14,69.32,1753756
STX,2016-08-23,32.18,32.48,31.97,32.12,2565773
STZ,2016-08-23,166.35,166.62,166.03,166.37,586425
SWKS,2016-08-23,73.13,73.8999,72.885,73.78,1771657
SWK,2016-08-23,121.91,122.68,121.675,122.39,544045
SYF,2016-08-23,27.43,27.5,27.27,27.28,3644705
SYK,2016-08-23,114.18,114.61,113.48,113.61,893915
SYMC,2016-08-23,23.69,23.99,23.62,23.87,13292118
SYY,2016-08-23,53,53.2,52.735,52.77,2272881
TAP,2016-08-23,99.86,100.43,99.46,100.13,1218767
TDG,2016-08-23,286.75,287.28,285.11,286.76,228210
TEL,2016-08-23,63.2,63.5,63.1,63.29,1629490
TGT,2016-08-23,70.59,71.5,70.59,71.05,5622696
TIF,2016-08-23,68.62,70.07,68.62,69.13,2619719
TJX,2016-08-23,79.43,79.45,78.685,78.69,2807806
TMK,2016-08-23,62.88,63.11,62.82,62.97,282453
TMO,2016-08-23,154.56,156.19,154.17,154.55,1064654
TPR,2016-08-23,40.08,40.61,39.81,40.47,3253523
TRIP,2016-08-23,61.91,63.29,61.871,62.64,1852384
TROW,2016-08-23,69.53,69.75,69.41,69.54,690163
TRV,2016-08-23,117.28,117.7,116.61,116.63,870964
TSCO,2016-08-23,85.87,85.96,84.83,85.17,1339597
TSN,2016-08-23,75.46,75.62,74.94,75.22,2053815
TSS,2016-08-23,48.71,48.79,48.48,48.61,813976
TWX,2016-08-23,80.85,81,80.6,80.7,2364738
TXN,2016-08-23,70.42,70.54,69.93,69.98,4779204
TXT,2016-08-23,40.91,41.16,40.8,41,1054968
T,2016-08-23,40.99,41.03,40.78,40.85,15053490
UAA,2016-08-23,43.17,43.72,43.03,43.59,2901708
UAL,2016-08-23,47.27,47.96,47.27,47.49,2270808
UA,2016-08-23,38.8,39.45,38.76,39.28,793594
UDR,2016-08-23,36.37,36.39,35.84,35.95,1190483
UHS,2016-08-23,121.99,122.95,121.44,121.48,429450
ULTA,2016-08-23,272.95,276.225,272.02,275.89,835415
UNH,2016-08-23,142.73,142.87,141.75,142.01,2295478
UNM,2016-08-23,34.53,34.825,34.43,34.44,1092389
UNP,2016-08-23,95.91,96.23,95.58,96.01,2301131
UPS,2016-08-23,109.83,110.24,109.4,109.44,2150028
URI,2016-08-23,80.73,82.5,80.69,82.12,1774621
USB,2016-08-23,43.45,43.66,43.43,43.44,4160538
UTX,2016-08-23,109,109.35,108,108,3064066
VAR,2016-08-23,95.55,95.6,95.07,95.07,364348
VFC,2016-08-23,64.6,65.2,64.35,65.12,2020588
VIAB,2016-08-23,41.9,42.02,41.49,41.7,2251064
VLO,2016-08-23,54.52,55.3512,54.26,55.21,4354140
VMC,2016-08-23,119.21,119.74,118.78,119.45,765823
VNO,2016-08-23,102.7,103.06,102.15,102.24,369723
VRSK,2016-08-23,82.47,82.47,82.03,82.29,463424
VRSN,2016-08-23,75.74,76.1,75.25,75.38,917950
VRTX,2016-08-23,101.16,102.34,100.66,100.99,844279
VTR,2016-08-23,73.86,74.43,73.45,73.98,1887711
VZ,2016-08-23,52.655,52.82,52.46,52.63,7775055
V,2016-08-23,81.37,81.76,80.8,80.8,10007765
WAT,2016-08-23,161,162.53,160.79,161.82,432690
WBA,2016-08-23,83,83.07,82.27,82.38,1883860
WDC,2016-08-23,46.18,46.7499,45.83,46.5,3170715
WEC,2016-08-23,61.54,61.97,61.19,61.21,1017480
WFC,2016-08-23,48.64,48.75,48.39,48.41,15430170
WHR,2016-08-23,185.15,187.13,184.82,186.25,666222
WLTW,2016-08-23,123.24,124,122.6,123.11,391267
WMB,2016-08-23,27.57,28.69,27.41,28.56,13232281
WMT,2016-08-23,72.89,73.07,71.96,71.97,9391390
WM,2016-08-23,65.51,65.63,65.13,65.28,1380743
WRK,2016-08-23,44.77,45.2,44.585,44.68,1486246
WU,2016-08-23,21.49,21.49,21.32,21.37,4177728
WYNN,2016-08-23,98.02,98.905,96.25,96.39,2775933
WYN,2016-08-23,71.73,71.97,71.46,71.75,658023
WY,2016-08-23,31.48,31.78,31.38,31.54,2975322
XEC,2016-08-23,130.87,134.07,130.18,132.74,880148
XEL,2016-08-23,42.72,42.88,42.17,42.19,2587560
XLNX,2016-08-23,53.85,54.13,53.75,54.03,1931604
XL,2016-08-23,33.89,33.97,33.61,33.62,1824522
XOM,2016-08-23,87.84,88.02,87.56,87.72,6514786
XRAY,2016-08-23,60.55,60.76,60.07,60.21,1196202
XRX,2016-08-23,39.12,39.28,38.88,39.04,1130596
XYL,2016-08-23,51.13,51.36,50.87,50.9,1128589
YUM,2016-08-23,90,90.8,89.91,90.3,1715538
ZBH,2016-08-23,128.69,129.9,128.53,129.77,1202913
ZION,2016-08-23,29.4,29.52,29.105,29.28,2068426
ZTS,2016-08-23,51.39,51.64,51.23,51.25,3518734
AAL,2016-08-24,36.27,36.99,36.19,36.65,5946506
AAPL,2016-08-24,108.565,108.75,107.68,108.03,23675081
AAP,2016-08-24,158.93,163.97,158.93,160.36,1747569
ABBV,2016-08-24,66.31,66.53,64.84,65.06,8551058
ABC,2016-08-24,88.9,89.09,88.095,88.39,1338571
ABT,2016-08-24,43.96,44.1,43.07,43.17,7578510
ACN,2016-08-24,115.47,115.72,114.27,114.57,2266773
ADBE,2016-08-24,101,101.52,100.69,101.14,1425470
ADI,2016-08-24,63.59,63.837,62.7,62.7,2613121
ADM,2016-08-24,44.03,44.03,43.1901,43.32,1899076
ADP,2016-08-24,89.81,89.91,89.54,89.68,1121715
ADSK,2016-08-24,63.31,63.79,62.96,63.17,1498740
ADS,2016-08-24,201.31,201.75,197.7,198.22,831296
AEE,2016-08-24,50.29,50.49,49.945,50.32,1551142
AEP,2016-08-24,66.12,66.4699,65.76,66.34,1584100
AES,2016-08-24,12.17,12.18,12.04,12.08,2799586
AET,2016-08-24,119.62,120.33,118.6,118.71,1409827
AFL,2016-08-24,72.7,72.865,72.56,72.7,1331791
AGN,2016-08-24,254,254.9,240.86,243.27,4532902
AIG,2016-08-24,59.01,59.35,58.8,58.91,3870630
AIV,2016-08-24,44.19,44.24,43.63,44,692231
AIZ,2016-08-24,86.84,87,86.38,86.85,312953
AJG,2016-08-24,48.38,48.62,48.255,48.61,1660364
AKAM,2016-08-24,53.68,54.44,53.63,53.98,1984640
ALB,2016-08-24,83.84,84.41,81.95,82.19,1566057
ALGN,2016-08-24,93.6,93.63,92.18,92.41,721618
ALK,2016-08-24,67.18,68.3,67.18,67.92,841092
ALLE,2016-08-24,72.01,72.25,71.66,71.8,484054
ALL,2016-08-24,68.31,68.45,68.155,68.26,1004507
ALXN,2016-08-24,137.07,138.25,131.74,132.12,1395740
AMAT,2016-08-24,29.95,30,29.61,29.7,12402095
AMD,2016-08-24,7.67,7.67,7.37,7.43,22943869
AME,2016-08-24,49.31,49.75,49.31,49.62,1382116
AMGN,2016-08-24,174,174.8736,170.28,170.84,3054987
AMG,2016-08-24,143.55,144.06,140.96,141.21,581623
AMP,2016-08-24,97.74,97.95,97.35,97.53,636434
AMT,2016-08-24,115.23,115.4808,114.35,114.57,1360859
AMZN,2016-08-24,763,763.41,755.36,757.25,1744107
ANDV,2016-08-24,75.11,76.12,74.83,75.9,1936371
ANSS,2016-08-24,98.39,98.39,97.865,98.13,166707
ANTM,2016-08-24,129.37,130,127.35,127.61,1139916
AON,2016-08-24,109.5,109.57,109.07,109.48,521461
AOS,2016-08-24,47.79,47.895,47.515,47.635,648716
APA,2016-08-24,52.97,53.33,52.6,52.74,1730182
APC,2016-08-24,55.65,56.04,53.95,54.16,4292371
APD,2016-08-24,155.19,155.79,154.73,155.21,878737
APH,2016-08-24,61.46,61.86,61.31,61.43,896477
ARE,2016-08-24,109.77,109.88,108.82,109.01,334662
ARNC,2016-08-24,31.29,31.35,30.03,30.12,6580067
ATVI,2016-08-24,40.68,40.75,40.44,40.67,5037760
AVB,2016-08-24,175.14,175.75,173,174.48,398276
AVGO,2016-08-24,177.57,177.69,174.365,175.3,2180493
AVY,2016-08-24,78.19,78.19,77.2,77.37,347252
AWK,2016-08-24,76.37,76.5,75.6335,76.26,663783
AXP,2016-08-24,65.85,66.12,65.05,65.16,4128222
AYI,2016-08-24,278.5,279.87,274.83,275.33,219556
AZO,2016-08-24,784.62,788.365,773.76,777.12,351031
A,2016-08-24,47.74,47.82,46.63,46.7,2634707
BAC,2016-08-24,15.37,15.5,15.36,15.4,65484860
BAX,2016-08-24,48.03,48.34,46.965,47.06,3513464
BA,2016-08-24,134.01,134.65,133.07,133.29,2135910
BBT,2016-08-24,37.93,38.03,37.68,37.77,1874305
BBY,2016-08-24,39.2,40.58,38.97,39.5,20954177
BDX,2016-08-24,174.84,175.26,172.91,173.25,501837
BEN,2016-08-24,36.9,36.9,36.17,36.21,2773196
BF.B,2016-08-24,50.38,50.99,50.24,50.78,945918
BIIB,2016-08-24,318.18,321.7399,306.73,309.33,1646520
BK,2016-08-24,40.35,40.45,40.16,40.29,2616506
BLK,2016-08-24,371.65,372.76,368.36,369.12,401740
BLL,2016-08-24,40.17,40.35,39.83,39.905,1449816
BMY,2016-08-24,59.8,60,58.4,58.59,13198695
BRK.B,2016-08-24,148.5,148.84,148.13,148.41,2269407
BSX,2016-08-24,24.09,24.13,23.56,23.63,4882285
BWA,2016-08-24,34.49,34.55,33.94,33.99,1422965
BXP,2016-08-24,141.62,141.62,140.18,140.35,473651
CAG,2016-08-24,46.35,46.3758,45.99,46.23,2795114
CAH,2016-08-24,81.85,82.014,80.87,81.08,1262139
CAT,2016-08-24,83.41,84.1,82.97,83.15,2200583
CA,2016-08-24,34.16,34.25,34.035,34.11,1305248
CBG,2016-08-24,29.41,29.73,29.28,29.42,1526756
CBOE,2016-08-24,68,68.72,67.91,68.72,274074
CBS,2016-08-24,52.68,52.96,52.195,52.38,2631681
CB,2016-08-24,125.14,125.45,124.9,125.26,794766
CCI,2016-08-24,93.83,95.03,93.83,94.77,2261868
CCL,2016-08-24,47.47,47.68,47.235,47.29,5564640
CDNS,2016-08-24,25.17,25.28,25.09,25.21,2585349
CELG,2016-08-24,113.86,115.5,110.07,110.6,4764025
CERN,2016-08-24,64.19,64.97,64.13,64.5,1589448
CFG,2016-08-24,23.58,23.75,23.43,23.49,4032565
CF,2016-08-24,24.93,24.95,23.97,24.04,6321226
CHD,2016-08-24,49.775,49.85,49.19,49.575,1158136
CHK,2016-08-24,6.56,6.6,6.24,6.26,44841437
CHRW,2016-08-24,69.51,69.8,69.23,69.65,1063020
CHTR,2016-08-24,251.6,253.87,249.88,251.74,857303
CINF,2016-08-24,76,76.08,75.71,76.05,517290
CI,2016-08-24,132.94,133.94,131.1,131.37,801678
CLX,2016-08-24,130.36,130.91,129.65,130.77,732930
CL,2016-08-24,74.4,74.46,74,74.36,1742691
CMA,2016-08-24,45.88,46.26,45.68,45.81,1130619
CMCSA,2016-08-24,32.74,32.935,32.69,32.845,17686188
CME,2016-08-24,105.8,106.14,105.39,105.82,702965
CMG,2016-08-24,397,405.5,396.86,403.75,1085554
CMI,2016-08-24,125.5,126.05,124.65,124.94,864824
CMS,2016-08-24,42.81,42.93,42.43,42.86,1383451
CNC,2016-08-24,69.91,70.43,68.64,68.74,637434
CNP,2016-08-24,22.81,22.86,22.645,22.76,4070094
COF,2016-08-24,68.86,69.335,68.465,68.62,2025576
COG,2016-08-24,25.94,26.01,25.54,25.61,3303452
COL,2016-08-24,84.69,85.15,84.51,84.8,521950
COO,2016-08-24,189.48,189.76,184.58,185.02,328853
COP,2016-08-24,42.96,43.37,42.8515,42.96,5511431
COST,2016-08-24,167.14,167.88,166.76,167.57,1363847
COTY,2016-08-24,28.26,28.4,27.75,27.81,714113
CPB,2016-08-24,60.52,60.89,59.93,60.73,1497110
CRM,2016-08-24,78,78.69,77.58,77.82,3661710
CSCO,2016-08-24,30.98,31.2,30.95,31.06,24474730
CSRA,2016-08-24,26.09,26.1,25.645,25.76,775165
CSX,2016-08-24,28.49,28.58,28.4,28.48,4305911
CTAS,2016-08-24,114.6,114.75,113.89,114.45,372325
CTL,2016-08-24,29.17,29.225,28.93,29.05,3230286
CTSH,2016-08-24,58.03,58.25,57.35,57.67,4697876
CTXS,2016-08-24,88.02,88.57,87.59,88.06,993331
CVS,2016-08-24,97.05,98.09,96.96,97.17,3585553
CVX,2016-08-24,101.4,102.29,101.28,102.2,5178275
CXO,2016-08-24,133.15,134.4,131.83,132.38,1309749
C,2016-08-24,46.63,47.115,46.54,46.66,16054356
DAL,2016-08-24,36.63,37.05,36.4674,36.77,7547989
DE,2016-08-24,87.86,88.43,87.35,87.42,3795959
DFS,2016-08-24,58.07,58.29,57.71,57.81,1832403
DGX,2016-08-24,84.48,84.75,83.34,83.45,1467346
DG,2016-08-24,91.6,92.01,91.401,91.79,3004923
DHI,2016-08-24,32.83,33.01,32.54,32.67,3008950
DHR,2016-08-24,80.98,81.1,80.47,80.61,2173623
DISCA,2016-08-24,26.4,26.54,26.08,26.11,2530804
DISCK,2016-08-24,25.6,25.73,25.3,25.34,1101776
DISH,2016-08-24,50.11,50.61,49.44,49.59,1584154
DIS,2016-08-24,96.01,96.22,95.51,95.82,5912529
DLR,2016-08-24,99.72,100.13,98.31,98.88,1232938
DLTR,2016-08-24,95.82,96,94.06,94.93,3555500
DOV,2016-08-24,74.01,74.26,73.41,73.61,885127
DPS,2016-08-24,93.14,94.07,92.81,93.41,1373860
DRE,2016-08-24,28.08,28.21,27.76,27.96,1408318
DRI,2016-08-24,62.63,63.22,62.51,62.96,1789969
DTE,2016-08-24,94.43,94.97,93.8,94.93,738723
DUK,2016-08-24,81.38,81.75,80.8,81.56,2048569
DVA,2016-08-24,65.5,65.75,64.46,64.51,2248972
DVN,2016-08-24,44.84,45.38,44.31,44.51,4770177
D,2016-08-24,75.6,76.2225,75.43,76.12,2155391
EA,2016-08-24,82.31,82.625,81.95,82.42,3310850
EBAY,2016-08-24,30.74,31.33,30.73,31.25,14752382
ECL,2016-08-24,122.28,122.3,121.43,121.71,636079
ED,2016-08-24,76.23,76.5,75.63,76.32,1291532
EFX,2016-08-24,131.35,131.8,130.06,130.42,628956
EIX,2016-08-24,73.85,74.08,73.32,73.99,979259
EL,2016-08-24,91.37,91.57,90.19,90.5,2038675
EMN,2016-08-24,66.84,67.69,66.84,67.36,1126048
EMR,2016-08-24,53.89,54.26,53.69,53.89,3320919
EOG,2016-08-24,90.77,91.4,90.56,90.73,2329222
EQIX,2016-08-24,367.63,369.51,363.89,364.77,495420
EQR,2016-08-24,64.74,65.22,64.27,64.81,1727180
EQT,2016-08-24,71.73,72.435,71.26,71.87,1660604
ESRX,2016-08-24,76.84,77.5701,76.19,76.34,3042017
ESS,2016-08-24,224.45,224.45,221.4,223.18,169043
ES,2016-08-24,55.2,55.35,54.775,55.34,1140696
ETFC,2016-08-24,25.18,25.37,25.12,25.17,1365588
ETN,2016-08-24,67.59,67.7178,67.19,67.3,1510476
ETR,2016-08-24,78.72,79.0248,78.15,78.83,643931
EW,2016-08-24,117.21,117.58,114.17,114.3,1487793
EXC,2016-08-24,34.54,34.79,34.45,34.71,3634883
EXPD,2016-08-24,51.24,51.5,51.101,51.42,594666
EXPE,2016-08-24,113.6,114.12,111.89,111.89,1519241
EXR,2016-08-24,81.18,81.355,80.185,80.57,786836
FAST,2016-08-24,43.83,44.07,43.63,43.7,1130134
FBHS,2016-08-24,63.4,63.6099,63.03,63.1,684637
FB,2016-08-24,124.47,124.69,123.09,123.48,12243719
FCX,2016-08-24,11.82,11.86,11.04,11.08,44040575
FDX,2016-08-24,168.54,169.27,167.77,168.23,859661
FE,2016-08-24,32.83,33.07,32.64,33,2633697
FFIV,2016-08-24,125.14,125.15,124.11,124.39,330636
FISV,2016-08-24,103.81,104.24,102.66,102.72,1030408
FIS,2016-08-24,79.95,80.1,79.26,79.56,1144740
FITB,2016-08-24,19.55,19.65,19.41,19.45,4853179
FLIR,2016-08-24,30.6,31.31,30.6,31.3,1126022
FLR,2016-08-24,53.17,53.475,52.86,52.98,697427
FLS,2016-08-24,48.86,49.26,48.57,48.69,490688
FL,2016-08-24,68.31,68.76,68.02,68.22,1738443
FMC,2016-08-24,48.02,48.12,46.89,47.01,601537
FOXA,2016-08-24,24.91,24.98,24.72,24.8,8276219
FOX,2016-08-24,25.48,25.57,25.255,25.34,2153431
FRT,2016-08-24,157.82,158.13,156.21,157.89,243943
FTI,2016-08-24,28.28,28.62,28.125,28.2,2893519
FTV,2016-08-24,51.26,51.78,50.6041,51.37,692793
F,2016-08-24,12.41,12.44,12.28,12.3,19999632
GD,2016-08-24,151.83,152.53,151.42,152.29,1040471
GE,2016-08-24,31.27,31.35,31.17,31.22,22045111
GGP,2016-08-24,29.2,29.31,28.92,29.05,3012486
GILD,2016-08-24,81.47,82.1,80.18,80.5,9699633
GIS,2016-08-24,71,71.06,70.46,71,2494700
GLW,2016-08-24,22.83,22.94,22.62,22.66,7588138
GM,2016-08-24,31.84,32.09,31.76,31.78,8179481
GOOGL,2016-08-24,796.86,798.46,790.76,793.6,1284437
GOOG,2016-08-24,770.58,774.5,767.07,769.64,1071999
GPC,2016-08-24,103.96,104.65,103.65,104.44,510764
GPN,2016-08-24,76.09,76.57,75.2,75.5,793110
GPS,2016-08-24,26.85,27.03,26.61,26.63,4492019
GRMN,2016-08-24,51.67,52.36,50.31,50.59,3427216
GS,2016-08-24,165.78,166.7,164.85,165.3,2035311
GT,2016-08-24,29.42,29.56,29.31,29.43,1824762
GWW,2016-08-24,231.03,232.66,229.73,231.04,270332
HAL,2016-08-24,44.58,45.16,44.14,44.35,6439870
HAS,2016-08-24,82.26,82.26,81.11,81.21,414319
HBAN,2016-08-24,9.63,9.71,9.5,9.51,23739382
HBI,2016-08-24,27.82,27.92,27.66,27.76,2135612
HCA,2016-08-24,74.9,74.99,73.9,74.02,2815621
HCN,2016-08-24,76.91,77.15,75.8499,76.29,1064825
HCP,2016-08-24,39.79,39.92,39.23,39.46,1567750
HD,2016-08-24,135.77,136.25,134.81,135.06,4113011
HES,2016-08-24,56.08,56.925,55.84,56.35,3289187
HIG,2016-08-24,40.22,40.22,39.92,40.04,2246235
HII,2016-08-24,167.29,167.52,165.9837,166.63,105405
HOG,2016-08-24,54.05,54.43,53.18,53.38,945446
HOLX,2016-08-24,38.85,39,38.22,38.34,2128093
HON,2016-08-24,116.8,117.08,116.54,116.76,1728721
HPE,2016-08-24,21.92,22.05,21.67,21.69,4513234
HPQ,2016-08-24,14.67,14.73,14.39,14.4,19757272
HP,2016-08-24,62.67,63.5225,62.67,63.17,1352783
HRB,2016-08-24,24.55,24.75,24.48,24.56,1384367
HRL,2016-08-24,39.22,39.26,38.57,38.66,2345384
HRS,2016-08-24,91.35,91.99,90.905,91.02,638983
HSIC,2016-08-24,80.18,80.315,79.605,79.915,1361134
HST,2016-08-24,18.34,18.41,18.13,18.27,6411872
HSY,2016-08-24,112.78,112.78,110.89,110.89,1744956
HUM,2016-08-24,180,180.75,178.64,179.31,493387
IBM,2016-08-24,159.89,160.18,158.32,159.05,3645837
ICE,2016-08-24,55.654,55.754,55.31,55.428,2213810
IDXX,2016-08-24,110.34,110.79,109.4986,109.76,323351
IFF,2016-08-24,138.06,138.65,137.61,137.86,280330
ILMN,2016-08-24,173.21,173.95,167.79,169.54,1022140
INCY,2016-08-24,81.55,87.98,81.55,82.44,3333132
INFO,2016-08-24,36.52,36.565,36.315,36.42,983179
INTC,2016-08-24,35.32,35.41,35.02,35.15,16343525
INTU,2016-08-24,108.38,110.33,108,109.85,4420854
IPG,2016-08-24,23.29,23.32,22.84,23.02,3127959
IP,2016-08-24,47,47,46.48,46.56,1478464
IQV,2016-08-24,76.01,76.23,75.3,75.41,1188752
IRM,2016-08-24,38.02,38.075,37.715,38,1270262
IR,2016-08-24,67.91,67.96,67.42,67.55,977318
ISRG,2016-08-24,231.6198,232.4864,227.9964,228.5298,464103
ITW,2016-08-24,119.72,119.95,119.25,119.53,1218748
IT,2016-08-24,90.98,91.27,89.92,90.11,400678
IVZ,2016-08-24,30.73,30.8,30.5464,30.68,2986437
JBHT,2016-08-24,82.04,82.47,81.82,82,474769
JCI,2016-08-24,47.0785,47.2722,45.9162,46.2513,5568763
JEC,2016-08-24,54.39,54.81,53.99,54.11,417982
JNJ,2016-08-24,119.48,119.61,118.62,118.71,6303942
JNPR,2016-08-24,23.47,23.66,23.32,23.37,1909169
JPM,2016-08-24,65.99,66.23,65.77,65.95,10167204
JWN,2016-08-24,52.65,52.8,52.2,52.3,1908849
KEY,2016-08-24,12.17,12.22,12.055,12.08,20848971
KHC,2016-08-24,88.84,88.99,88.03,88.95,2581185
KIM,2016-08-24,29.69,29.77,29.385,29.68,1377787
KLAC,2016-08-24,68,68.14,67.02,67.17,1322386
KMB,2016-08-24,128.65,128.77,127.5,128.64,1416578
KMI,2016-08-24,22,22.14,21.69,21.81,12179278
KMX,2016-08-24,58.96,59.31,58.09,58.22,1311584
KORS,2016-08-24,50.66,51,49.99,50.34,2282743
KO,2016-08-24,43.82,43.94,43.6641,43.85,11508919
KR,2016-08-24,32.25,33.24,32.21,32.99,12246480
KSS,2016-08-24,45.08,45.351,44.87,44.97,2064918
KSU,2016-08-24,98.81,100,98.74,99.44,961255
K,2016-08-24,82.65,82.75,81.86,82.34,1076742
LB,2016-08-24,77.66,78.13,77.0201,77.27,1649762
LEG,2016-08-24,51.92,52.17,51.62,52.15,1381200
LEN,2016-08-24,46.8921,47,46.2157,46.4216,1331254
LH,2016-08-24,138.01,138.68,135.98,136.32,593766
LKQ,2016-08-24,35.81,35.96,35.67,35.88,1153940
LLL,2016-08-24,146.91,147.42,146.12,146.78,536690
LLY,2016-08-24,79.7,79.99,78.18,78.44,3422979
LMT,2016-08-24,248.76,249.75,244.8,248.12,10559925
LNC,2016-08-24,46.17,46.4,45.7975,45.91,1345503
LNT,2016-08-24,38.46,38.82,38.16,38.82,1891003
LOW,2016-08-24,78.04,78.14,76.79,76.96,5404264
LRCX,2016-08-24,93.9,94.17,92.34,92.69,1611649
LUK,2016-08-24,18.68,18.98,18.53,18.57,1465609
LUV,2016-08-24,36.6,36.84,36.42,36.66,4473329
LYB,2016-08-24,78.71,79.37,77.94,78.09,2139756
L,2016-08-24,41.47,41.67,41.38,41.47,512680
MAA,2016-08-24,94.36,94.36,92.69,93.15,735695
MAC,2016-08-24,82.11,82.58,81.46,82.32,850483
MAR,2016-08-24,72.97,73.27,72.33,72.48,1459877
MAS,2016-08-24,35.62,35.6999,35.16,35.28,2707508
MAT,2016-08-24,33.62,33.78,33.1,33.18,1804212
MA,2016-08-24,96.29,96.469,95.39,95.53,2008053
MCD,2016-08-24,115.15,115.4,114.73,114.87,4135442
MCHP,2016-08-24,61.15,61.45,60.88,61.02,1457406
MCK,2016-08-24,192.78,193.58,188.64,189.05,1536240
MCO,2016-08-24,105.48,106.15,105.31,105.56,593191
MDLZ,2016-08-24,43.29,43.36,42.88,43,4047883
MDT,2016-08-24,87.61,87.88,86.56,86.65,5287214
MET,2016-08-24,40.76,41.06,40.62,40.9,8208136
MGM,2016-08-24,24.22,24.27,23.54,23.55,6680017
MHK,2016-08-24,212.53,212.53,209.68,210.39,396751
MKC,2016-08-24,102.21,102.555,101.2,101.64,395439
MLM,2016-08-24,194.27,195.89,193.36,195.45,338776
MMC,2016-08-24,67.03,67.3,66.83,67.17,1308851
MMM,2016-08-24,179.41,179.9637,179.01,179.41,1137075
MNST,2016-08-24,52.3633,52.7166,52.1433,52.3066,1801086
MON,2016-08-24,107.87,107.87,106.8,107,3593587
MOS,2016-08-24,29.22,29.38,28.39,28.44,4235618
MO,2016-08-24,66.28,66.37,65.81,66.16,5184586
MPC,2016-08-24,42.11,42.37,41.645,41.97,4455829
MRK,2016-08-24,63.6,63.78,62.51,62.73,7482902
MRO,2016-08-24,16.34,16.53,15.97,16.06,16495746
MSFT,2016-08-24,57.8,58.04,57.715,57.95,18151506
MSI,2016-08-24,76.72,77.22,76.5,77.12,1078745
MS,2016-08-24,30.82,31.16,30.72,30.91,12453478
MTB,2016-08-24,117.89,118.58,117.17,117.2,616686
MTD,2016-08-24,408.99,409.66,402.215,402.94,75968
MU,2016-08-24,16.2,16.24,15.38,15.51,26686933
MYL,2016-08-24,45.5,45.99,42.78,43.15,17938577
M,2016-08-24,39.88,40.11,39.62,39.73,4083058
NAVI,2016-08-24,14.49,14.67,14.31,14.35,2138726
NBL,2016-08-24,35.48,36.12,35.3,35.75,3190898
NCLH,2016-08-24,37.79,38.06,36.78,36.86,2588160
NDAQ,2016-08-24,70.4,70.46,70.05,70.28,677079
NEE,2016-08-24,123.95,124.48,123.46,124.15,1233323
NEM,2016-08-24,42.5,42.5,39.59,39.85,11354549
NFLX,2016-08-24,96.13,96.36,94.91,95.18,6276468
NFX,2016-08-24,45.31,45.59,44.95,45.11,1823545
NI,2016-08-24,24.7,24.79,24.52,24.76,1768279
NKE,2016-08-24,59.89,60.33,59.72,60.22,11379038
NLSN,2016-08-24,52.92,52.97,52.375,52.48,1446512
NOC,2016-08-24,213.83,214.59,212.16,214.01,959376
NOV,2016-08-24,35.15,35.62,34.84,35.05,3083998
NRG,2016-08-24,12.55,12.62,12.14,12.2,3306928
NSC,2016-08-24,91.98,92.33,91.79,92.1,793665
NTAP,2016-08-24,35.16,35.47,34.71,34.82,3860316
NTRS,2016-08-24,68.71,69.03,68.19,68.38,576666
NUE,2016-08-24,49.84,49.8799,48.865,48.93,2446878
NVDA,2016-08-24,63.13,63.16,61.65,61.94,7461244
NWL,2016-08-24,54.19,54.53,53.53,53.84,2807667
NWSA,2016-08-24,13.9,13.95,13.82,13.84,3131716
NWS,2016-08-24,14.21,14.3001,14.2,14.21,1208066
OKE,2016-08-24,47.99,48.01,46.98,47.12,1309417
OMC,2016-08-24,86.28,86.28,84.3,84.42,1018690
ORCL,2016-08-24,41.35,41.47,40.98,41.07,9830250
ORLY,2016-08-24,284.48,286.69,283.71,284.45,394401
OXY,2016-08-24,76.88,77.94,76.57,77.72,5357957
O,2016-08-24,67.35,67.43,66.15,66.68,1066044
PAYX,2016-08-24,60.67,60.7664,60.508,60.69,988604
PBCT,2016-08-24,15.69,15.75,15.66,15.7,1507040
PCAR,2016-08-24,59.87,60.18,59.65,59.75,1196971
PCG,2016-08-24,63.7,63.83,63.2,63.69,1716389
PCLN,2016-08-24,1419.21,1429.53,1404.01,1410.18,369254
PDCO,2016-08-24,46.61,46.74,45.47,45.74,2171668
PEG,2016-08-24,43.71,43.77,43.33,43.61,2187356
PEP,2016-08-24,107.82,108.29,107.55,108.11,3422589
PFE,2016-08-24,35.23,35.38,34.76,34.82,22538088
PFG,2016-08-24,47.74,47.97,47.5,47.66,767985
PGR,2016-08-24,32.25,32.38,32.13,32.19,1778259
PG,2016-08-24,87.32,87.45,86.56,87.31,5713285
PHM,2016-08-24,21.87,21.98,21.54,21.57,4716160
PH,2016-08-24,124.18,124.26,123.11,123.33,864246
PKG,2016-08-24,77.09,77.48,75.88,76.01,571255
PKI,2016-08-24,55.81,55.86,54.03,54.09,590014
PLD,2016-08-24,53.83,54.02,53.16,53.19,1741516
PM,2016-08-24,100.13,100.37,99.395,100.13,2839307
PNC,2016-08-24,85.79,86.08,85.495,85.67,1713431
PNR,2016-08-24,65.1,65.14,64.2,64.51,1724695
PNW,2016-08-24,76.61,76.82,76.11,76.66,358116
PPG,2016-08-24,106.28,107.12,106,106.39,1808389
PPL,2016-08-24,35.27,35.4,34.93,35.26,4336778
PRGO,2016-08-24,91.4,92.46,87.11,87.85,2987865
PRU,2016-08-24,76.72,77.04,76.53,76.71,1231236
PSA,2016-08-24,226.49,226.5,223.08,223.93,757877
PSX,2016-08-24,77.8,78.23,77.2,77.68,1655653
PVH,2016-08-24,110,110.01,107.53,108.82,1555576
PWR,2016-08-24,26.32,26.515,26.14,26.28,2665660
PXD,2016-08-24,181.86,182.58,180.21,180.58,2035098
PX,2016-08-24,121.22,122.3,121.05,122.09,795721
PYPL,2016-08-24,37.81,37.95,37.41,37.52,5914176
QCOM,2016-08-24,62.92,63.24,62.47,62.61,6902405
QRVO,2016-08-24,56.12,57.919,56.08,57.31,1964131
RCL,2016-08-24,71.55,71.9,70.82,71.04,3111736
REGN,2016-08-24,419.61,424.95,403.5,405.25,605157
REG,2016-08-24,79.8,80.04,78.95,79.8,261375
RE,2016-08-24,188.05,189.56,187.01,189.34,138176
RF,2016-08-24,9.68,9.75,9.62,9.63,14044735
RHI,2016-08-24,38.41,38.77,38.22,38.34,1127502
RHT,2016-08-24,74.71,75.04,74.01,74.72,1179370
RJF,2016-08-24,56.36,56.57,56.13,56.2,416078
RL,2016-08-24,108.91,108.91,107.65,107.87,591158
RMD,2016-08-24,67.32,68.55,67.32,68,1471994
ROK,2016-08-24,118.74,118.98,117.55,117.82,433627
ROP,2016-08-24,176.82,177.15,176.07,176.56,431372
ROST,2016-08-24,64.17,64.31,63.66,63.87,2418966
RRC,2016-08-24,40.97,41.1629,40.32,40.42,2727174
RSG,2016-08-24,51.19,51.36,51.06,51.27,877536
RTN,2016-08-24,140.82,141.39,139.92,141.07,990275
SBAC,2016-08-24,113.29,114.71,113.03,113.29,643164
SBUX,2016-08-24,57,57.98,56.95,57.09,13200460
SCG,2016-08-24,72.33,72.37,71.61,72.28,470800
SCHW,2016-08-24,30.45,30.5,30.22,30.23,6628238
SEE,2016-08-24,47.58,47.78,47.36,47.53,1244599
SHW,2016-08-24,289.79,290.52,286.25,286.81,477613
SIG,2016-08-24,94.74,96.2,94.32,95.5,2402174
SJM,2016-08-24,143.63,143.81,140.34,142.28,1853452
SLB,2016-08-24,81.48,81.82,81.105,81.33,4462525
SLG,2016-08-24,115.96,116.41,114.46,115.49,683102
SNA,2016-08-24,154.46,155.76,153.98,155.02,441457
SNI,2016-08-24,64.27,65.32,64.27,64.6,1185025
SNPS,2016-08-24,58.81,59.03,58.12,58.61,724755
SO,2016-08-24,51.56,51.89,51.315,51.79,4076789
SPGI,2016-08-24,120.9,121.77,120.64,120.94,697568
SPG,2016-08-24,212.27,214.66,211.12,214.24,1371112
SRCL,2016-08-24,85.32,85.89,84.73,84.94,536444
SRE,2016-08-24,106.8,107.14,105.83,106.8,727572
STI,2016-08-24,42.82,43.02,42.56,42.7,1975528
STT,2016-08-24,69.32,69.49,68.91,69.02,1762141
STX,2016-08-24,32.13,32.4,31.43,31.58,2772664
STZ,2016-08-24,166.04,167,165.9973,166.61,694496
SWKS,2016-08-24,73.95,74.309,72.98,73.29,2138832
SWK,2016-08-24,122.27,122.27,121.41,121.6,443968
SYF,2016-08-24,27.33,27.49,27.07,27.12,4352044
SYK,2016-08-24,113.71,113.85,112.39,112.62,1051337
SYMC,2016-08-24,23.83,23.87,23.56,23.76,8966713
SYY,2016-08-24,52.58,52.72,52.32,52.42,2150497
TAP,2016-08-24,100.15,101.13,100.15,100.65,1228540
TDG,2016-08-24,285.63,286.9,283.69,284.29,193186
TEL,2016-08-24,62.96,63.39,62.91,63.1,2296966
TGT,2016-08-24,71.23,71.94,71.19,71.73,5780453
TIF,2016-08-24,69.08,69.97,68.735,68.87,2529111
TJX,2016-08-24,78.53,78.99,78.44,78.58,2572333
TMK,2016-08-24,62.91,63.57,62.91,63.4,437684
TMO,2016-08-24,154.36,154.5,150.78,151.26,1513662
TPR,2016-08-24,40.27,40.42,39.8,39.87,2522105
TRIP,2016-08-24,62.72,63.58,61.71,61.93,1189296
TROW,2016-08-24,69.15,69.65,68.8,68.97,876141
TRV,2016-08-24,116.66,117.235,115.97,117.11,1013986
TSCO,2016-08-24,85.3,85.59,84.19,84.33,1021043
TSN,2016-08-24,75.36,75.43,74.8,75,1438368
TSS,2016-08-24,48.53,48.69,47.99,48.09,1200149
TWX,2016-08-24,80.6,80.86,80.05,80.17,2682140
TXN,2016-08-24,70.11,70.22,69.71,69.9,3749507
TXT,2016-08-24,40.9,41.2,40.78,41,1994159
T,2016-08-24,40.9,40.99,40.6,40.87,16168912
UAA,2016-08-24,43.47,43.85,42.96,43.15,3327950
UAL,2016-08-24,47.29,47.94,47.271,47.6,2203199
UA,2016-08-24,39.15,39.5,38.66,38.88,790866
UDR,2016-08-24,36.02,36.11,35.56,35.78,1283111
UHS,2016-08-24,121.71,122.05,120.01,120.35,515269
ULTA,2016-08-24,278.29,278.626,271.28,273.98,1178285
UNH,2016-08-24,142,142.08,139.515,139.87,2529814
UNM,2016-08-24,34.47,34.68,34.07,34.16,1832445
UNP,2016-08-24,96.01,96.06,95.27,95.48,2504179
UPS,2016-08-24,109.46,109.77,109.06,109.64,2774112
URI,2016-08-24,81.96,82.83,80.68,80.96,1482302
USB,2016-08-24,43.5,43.6553,43.165,43.24,8589783
UTX,2016-08-24,108.02,108.32,107.6,107.96,2444669
VAR,2016-08-24,95.01,95.93,94.24,94.46,652776
VFC,2016-08-24,65.02,65.1519,64.425,64.56,2008554
VIAB,2016-08-24,41.78,42.05,41.28,41.34,2225257
VLO,2016-08-24,55.32,55.94,54.97,55.7,5688213
VMC,2016-08-24,119.11,120.39,118.81,120.23,1014088
VNO,2016-08-24,102.37,102.37,101.04,102.14,458594
VRSK,2016-08-24,82.22,82.7,82,82.11,418023
VRSN,2016-08-24,75.13,75.67,74.28,74.43,1231607
VRTX,2016-08-24,101.2,102.49,96.27,96.71,1494528
VTR,2016-08-24,73.98,74.08,72.7,73.18,1301181
VZ,2016-08-24,52.55,52.72,52.17,52.53,8900724
V,2016-08-24,80.8,80.98,80.19,80.29,5027955
WAT,2016-08-24,161.66,162.32,157.716,157.99,736676
WBA,2016-08-24,82.06,82.44,81.25,81.47,3993388
WDC,2016-08-24,46.62,47,45.25,45.41,2757776
WEC,2016-08-24,61.02,61.19,60.42,61.07,1271541
WFC,2016-08-24,48.5,48.77,48.35,48.63,16315832
WHR,2016-08-24,184.9,185.2399,180.65,181.57,754619
WLTW,2016-08-24,123.1,124.255,121.95,122.21,425247
WMB,2016-08-24,28.4,28.49,27.87,28.06,10596051
WMT,2016-08-24,71.97,72.75,71.76,72.23,10050690
WM,2016-08-24,65.22,65.42,65.06,65.29,1297717
WRK,2016-08-24,44.67,44.86,44.33,44.47,1134951
WU,2016-08-24,21.38,21.62,21.33,21.44,6521577
WYNN,2016-08-24,96.01,96.48,90.35,90.81,6068494
WYN,2016-08-24,71.23,71.51,70.67,70.87,731700
WY,2016-08-24,31.5,31.52,31.03,31.14,2292411
XEC,2016-08-24,132.09,133.82,131.52,132.25,486523
XEL,2016-08-24,42.11,42.26,41.8001,42.2,2079729
XLNX,2016-08-24,54,54.2,53.8,53.98,2062601
XL,2016-08-24,33.63,33.665,33.42,33.47,1335706
XOM,2016-08-24,87.5,88.16,87.35,88.02,7985437
XRAY,2016-08-24,60.2,60.37,59.91,59.97,1261987
XRX,2016-08-24,39.04,39.14,38.56,38.72,1016941
XYL,2016-08-24,50.8,50.95,50.6,50.66,656340
YUM,2016-08-24,90.21,90.63,89.61,89.75,2034507
ZBH,2016-08-24,129.85,130.69,127.56,127.8,1413478
ZION,2016-08-24,29.18,29.49,28.75,29.28,1746434
ZTS,2016-08-24,51.26,51.42,50.56,50.63,3262792
AAL,2016-08-25,36.34,36.94,36.32,36.72,5446011
AAPL,2016-08-25,107.39,107.88,106.68,107.57,25086248
AAP,2016-08-25,160.05,160.92,158.94,160.18,784070
ABBV,2016-08-25,65.04,65.43,64.27,64.72,6378983
ABC,2016-08-25,88.15,88.26,85.39,85.51,3351527
ABT,2016-08-25,43.17,44,42.27,42.84,38568594
ACN,2016-08-25,114.24,115.26,113.67,115.04,1869256
ADBE,2016-08-25,101.15,101.79,100.9101,101.69,1174109
ADI,2016-08-25,62.82,63.04,62.56,62.72,2336706
ADM,2016-08-25,43.22,43.22,42.5,42.56,2872290
ADP,2016-08-25,89.72,89.98,89.3,89.77,1049001
ADSK,2016-08-25,63.21,63.92,63,63.7,3075495
ADS,2016-08-25,199.4,201.98,199.02,200.36,678895
AEE,2016-08-25,50.38,50.58,50.31,50.44,931607
AEP,2016-08-25,66.41,66.64,66.22,66.37,1594196
AES,2016-08-25,12.09,12.16,12.02,12.11,2631868
AET,2016-08-25,118.29,119.05,117.4899,117.52,1457729
AFL,2016-08-25,72.52,73.05,72.51,72.99,2153858
AGN,2016-08-25,243,244.27,232.05,236.31,6131921
AIG,2016-08-25,58.76,59.25,58.735,58.94,4078439
AIV,2016-08-25,44.06,45.25,44.06,44.87,1087476
AIZ,2016-08-25,86.38,87.77,86.17,87.64,473539
AJG,2016-08-25,48.55,49,48.48,48.89,833348
AKAM,2016-08-25,53.8,54.68,53.76,54.56,1971270
ALB,2016-08-25,82.31,83.38,82.13,82.57,753960
ALGN,2016-08-25,92.4,92.71,90.57,92.02,1019934
ALK,2016-08-25,67.72,68.48,67.6801,68.34,1027948
ALLE,2016-08-25,71.69,72.19,71.485,72.09,310379
ALL,2016-08-25,68.22,68.68,68.1249,68.54,1145126
ALXN,2016-08-25,132.19,133.425,127.46,129.17,1695228
AMAT,2016-08-25,29.63,29.96,29.59,29.65,10441738
AMD,2016-08-25,7.49,7.49,7.2,7.465,16451281
AME,2016-08-25,49.59,49.985,49.41,49.79,1302108
AMGN,2016-08-25,169.92,171.46,168.76,170.23,2623837
AMG,2016-08-25,140.57,142.04,139.32,140.34,371848
AMP,2016-08-25,97.31,97.56,96.79,97.42,681055
AMT,2016-08-25,114.61,115.035,114.1,114.25,1207954
AMZN,2016-08-25,756,760.56,754.741,759.22,1622992
ANDV,2016-08-25,75.9,75.9,73.57,74.1,2792851
ANSS,2016-08-25,97.71,98.97,97.71,98.39,306541
ANTM,2016-08-25,127.23,128.635,127.01,127.11,1396803
AON,2016-08-25,109.52,110.3,109.41,110.11,606071
AOS,2016-08-25,47.6,47.8,47.39,47.75,786484
APA,2016-08-25,52.58,53.04,51.9601,52.51,1704647
APC,2016-08-25,54.39,55.41,53.81,55.15,2759991
APD,2016-08-25,155.09,156.16,155.09,155.73,801220
APH,2016-08-25,61.25,61.51,61,61.44,555341
ARE,2016-08-25,109.26,110.14,108.99,109.24,297337
ARNC,2016-08-25,30.24,30.57,30.09,30.24,4177489
ATVI,2016-08-25,40.47,41.005,40.4,40.99,7901460
AVB,2016-08-25,174.61,177.2,173.58,175.18,566493
AVGO,2016-08-25,175.52,177.14,174.69,176.04,1873457
AVY,2016-08-25,77.37,78.23,76.8401,77.9,650725
AWK,2016-08-25,76.25,76.81,76.22,76.27,607975
AXP,2016-08-25,65,65.15,64.76,65,4243804
AYI,2016-08-25,273.85,276.44,272.74,273.71,220740
AZO,2016-08-25,773.43,779.82,772.4103,773.05,235197
A,2016-08-25,46.67,47.42,46.61,47.26,2160074
BAC,2016-08-25,15.42,15.54,15.4,15.53,67714420
BAX,2016-08-25,46.99,47.6,46.91,47.1,5112683
BA,2016-08-25,133.3,133.3,132.42,132.98,1921352
BBT,2016-08-25,37.8,37.95,37.68,37.91,2442001
BBY,2016-08-25,38.99,39.59,38.67,39.51,7799602
BDX,2016-08-25,173.04,175.42,173.04,174.14,805503
BEN,2016-08-25,36.12,36.23,35.935,36.02,1781698
BF.B,2016-08-25,50.82,51.33,50.74,51.03,1107509
BIIB,2016-08-25,309.03,311.97,301.02,306.85,1669761
BK,2016-08-25,40.22,40.53,40.2,40.53,3026179
BLK,2016-08-25,368,369.3599,366.67,368.5,485993
BLL,2016-08-25,39.88,40.0925,39.715,39.91,1633048
BMY,2016-08-25,58.59,59.41,58.36,58.76,9116511
BRK.B,2016-08-25,148.24,148.71,148.11,148.64,2449708
BSX,2016-08-25,23.61,23.98,23.51,23.77,7808986
BWA,2016-08-25,33.84,33.94,33.39,33.77,2132011
BXP,2016-08-25,140.46,142.17,140.22,140.49,560370
CAG,2016-08-25,46.29,46.42,46.03,46.07,1497634
CAH,2016-08-25,80.77,80.88,79.27,79.36,2097037
CAT,2016-08-25,83.07,83.17,82.59,82.84,3082906
CA,2016-08-25,34.02,34.165,33.91,33.91,2038059
CBG,2016-08-25,29.38,29.61,29.26,29.37,1662984
CBOE,2016-08-25,68.64,68.885,68.245,68.61,383677
CBS,2016-08-25,52.25,52.36,51.66,51.69,3134598
CB,2016-08-25,125.16,126.47,125.03,126.06,939315
CCI,2016-08-25,94.88,95.39,94.32,94.49,1855350
CCL,2016-08-25,46.93,47.31,46.86,47.19,2753787
CDNS,2016-08-25,25.1,25.465,25.09,25.43,1608173
CELG,2016-08-25,110.77,111,106.65,107.91,5627823
CERN,2016-08-25,64.41,64.86,63.77,64.47,1366736
CFG,2016-08-25,23.47,23.695,23.37,23.64,2293573
CF,2016-08-25,23.94,24.589,23.94,24.23,4955289
CHD,2016-08-25,49.575,50,49.46,49.845,989068
CHK,2016-08-25,6.25,6.44,6.2,6.33,32317994
CHRW,2016-08-25,69.39,69.625,68.79,68.87,898580
CHTR,2016-08-25,251.79,253.34,251.01,252.07,457884
CINF,2016-08-25,76.08,76.94,75.17,76.89,393248
CI,2016-08-25,130.62,131.57,128.9625,129.41,838255
CLX,2016-08-25,130.83,131.63,130.62,131.05,686956
CL,2016-08-25,74.43,74.93,74.22,74.63,1567581
CMA,2016-08-25,45.7,46.23,45.7,46.07,1077665
CMCSA,2016-08-25,32.88,32.945,32.715,32.78,12947970
CME,2016-08-25,105.73,105.9,105.02,105.62,972160
CMG,2016-08-25,403.75,416.9,402.49,413.34,1503964
CMI,2016-08-25,124.77,125.4322,124.17,125.33,727285
CMS,2016-08-25,42.88,43.04,42.78,42.96,1121906
CNC,2016-08-25,68.51,68.98,67.58,67.7,872694
CNP,2016-08-25,22.78,22.83,22.65,22.71,1842659
COF,2016-08-25,68.35,69.0999,68.27,68.77,1732465
COG,2016-08-25,25.62,25.68,25.32,25.4,4476696
COL,2016-08-25,84.62,84.62,84.2,84.43,707910
COO,2016-08-25,184.59,185.16,183.29,183.81,270178
COP,2016-08-25,42.9,43.03,42.42,42.78,4504949
COST,2016-08-25,167.2,167.41,164.64,164.86,1817656
COTY,2016-08-25,28.33,28.86,27.47,27.64,1322654
CPB,2016-08-25,60.64,61.43,60.47,61.13,1401663
CRM,2016-08-25,78.14,80.24,78.11,80.16,7495937
CSCO,2016-08-25,31.06,31.39,31.02,31.29,22917124
CSRA,2016-08-25,25.59,25.97,25.57,25.8,847870
CSX,2016-08-25,28.48,28.49,28.02,28.05,5197879
CTAS,2016-08-25,114.42,116.67,114.42,116.04,790088
CTL,2016-08-25,29.13,29.42,29.05,29.15,3530221
CTSH,2016-08-25,57.7,57.97,57.34,57.57,2349481
CTXS,2016-08-25,88.1,88.4899,87.8,88.28,629785
CVS,2016-08-25,96.92,96.97,93.4,93.78,9393798
CVX,2016-08-25,102.29,102.29,101.53,101.89,4490051
CXO,2016-08-25,132.5,132.7,130.73,132.03,1156352
C,2016-08-25,46.51,46.82,46.47,46.72,16520236
DAL,2016-08-25,36.64,36.81,36.44,36.47,6540006
DE,2016-08-25,87.29,87.7,86.93,87.29,3044647
DFS,2016-08-25,57.84,58.0999,57.72,58.01,2198926
DGX,2016-08-25,83.11,83.655,82.8,83.17,1688121
DG,2016-08-25,81.59,82.2797,75.13,75.61,29850422
DHI,2016-08-25,32.57,32.89,32.5,32.63,1851387
DHR,2016-08-25,80.42,80.68,80.32,80.52,1766400
DISCA,2016-08-25,26.15,26.26,25.81,25.87,1999518
DISCK,2016-08-25,25.36,25.47,25.05,25.09,1101800
DISH,2016-08-25,49.5,49.725,49.07,49.3,1201106
DIS,2016-08-25,95.62,95.82,95.41,95.55,4518655
DLR,2016-08-25,98.73,99.69,98.19,98.77,998351
DLTR,2016-08-25,88,89.5758,85.38,85.5,15533998
DOV,2016-08-25,73.46,73.78,73.3,73.69,538939
DPS,2016-08-25,93.53,93.88,93.16,93.52,1188663
DRE,2016-08-25,27.95,28.14,27.845,27.91,2229418
DRI,2016-08-25,62.96,63.21,62.83,63,1372438
DTE,2016-08-25,94.93,95.3799,94.66,95.16,687745
DUK,2016-08-25,81.66,82.075,81.45,81.73,1858326
DVA,2016-08-25,64.3,64.6,64.05,64.24,1309740
DVN,2016-08-25,44.51,45,43.94,44.38,4122716
D,2016-08-25,76.02,76.56,75.9,76.24,2193258
EA,2016-08-25,82.02,82.2,80.96,81.55,3304431
EBAY,2016-08-25,31.08,31.45,31.06,31.34,7459759
ECL,2016-08-25,121.8,123.27,121.3,122.8,827996
ED,2016-08-25,76.4,76.89,76.13,76.45,1221947
EFX,2016-08-25,130.32,130.78,129.97,130.49,513686
EIX,2016-08-25,74.04,74.23,73.59,73.65,1536734
EL,2016-08-25,90.56,91.7699,90.3,91.23,1419420
EMN,2016-08-25,67.39,68.18,67.32,67.74,1223257
EMR,2016-08-25,53.64,54.11,53.51,54.09,2795540
EOG,2016-08-25,90.7,90.85,90,90.25,1929886
EQIX,2016-08-25,364.6,366.785,362.53,363.98,342301
EQR,2016-08-25,64.77,66.17,64.47,65.61,1839731
EQT,2016-08-25,71.84,72.1,71.22,71.57,987124
ESRX,2016-08-25,76.08,76.08,71.26,71.74,13815591
ESS,2016-08-25,223.53,226.95,222.07,225.52,256844
ES,2016-08-25,55.31,55.625,55.21,55.27,1138281
ETFC,2016-08-25,25.14,25.52,25.14,25.51,2930603
ETN,2016-08-25,67.24,67.58,66.86,67.39,1485136
ETR,2016-08-25,78.87,79.3,78.66,79.08,620038
EW,2016-08-25,114.17,115.31,113.3439,114.77,1166424
EXC,2016-08-25,34.72,34.73,34.46,34.51,2706981
EXPD,2016-08-25,51.42,51.42,51.1,51.22,588990
EXPE,2016-08-25,111.39,112.58,111.335,112.25,1320846
EXR,2016-08-25,80.63,81.57,80.32,80.99,700407
FAST,2016-08-25,43.68,43.77,43.47,43.73,1089575
FBHS,2016-08-25,63.03,63.59,62.81,63.52,848422
FB,2016-08-25,123.12,124.37,123.1,123.89,10730811
FCX,2016-08-25,11.08,11.3,10.89,11.09,31324983
FDX,2016-08-25,167.26,167.5701,165.15,165.53,1319276
FE,2016-08-25,32.99,33.25,32.876,32.93,2052542
FFIV,2016-08-25,124.09,125.01,123.55,124.38,245619
FISV,2016-08-25,102.8,103.75,102.6,103.02,542090
FIS,2016-08-25,79.51,79.75,79.2,79.61,1031758
FITB,2016-08-25,19.42,19.64,19.34,19.59,5076355
FLIR,2016-08-25,31.27,31.4,31.03,31.15,485058
FLR,2016-08-25,52.8,53.045,52.68,52.88,793234
FLS,2016-08-25,48.56,48.765,48.31,48.65,636161
FL,2016-08-25,68.07,68.26,66.67,66.91,2219038
FMC,2016-08-25,47.01,47.5199,47,47.17,608836
FOXA,2016-08-25,24.72,24.87,24.51,24.57,6391321
FOX,2016-08-25,25.35,25.44,25.035,25.1,1622353
FRT,2016-08-25,158.06,159.66,157.74,159.55,430245
FTI,2016-08-25,28.39,28.56,28.21,28.53,2728804
FTV,2016-08-25,51.18,51.89,50.98,51.62,1384867
F,2016-08-25,12.3,12.52,12.21,12.47,44713676
GD,2016-08-25,152.29,153.0095,151.81,152.68,907970
GE,2016-08-25,31.19,31.3,31.13,31.21,17027872
GGP,2016-08-25,29.11,29.7,29.07,29.38,4547542
GILD,2016-08-25,80.45,81,79.3,80.08,9220130
GIS,2016-08-25,70.82,71.96,70.76,71.39,3197337
GLW,2016-08-25,22.62,22.835,22.54,22.68,7680438
GM,2016-08-25,31.71,31.75,31.355,31.54,15930799
GOOGL,2016-08-25,792,794.72,787.23,791.3,1202680
GOOG,2016-08-25,767,771.89,763.1846,769.41,926883
GPC,2016-08-25,104.05,104.56,103.72,104.17,537505
GPN,2016-08-25,75.37,76.655,75.26,76.61,973697
GPS,2016-08-25,26.63,26.72,26.23,26.39,5549242
GRMN,2016-08-25,49.46,51,49.46,50.52,1545386
GS,2016-08-25,165.08,166.04,164.61,165.9,1441362
GT,2016-08-25,29.34,29.405,29.14,29.16,1743309
GWW,2016-08-25,230.11,231.45,229.13,230.93,313897
HAL,2016-08-25,44.51,44.7899,44.15,44.57,4098904
HAS,2016-08-25,80.92,81.16,80.58,80.82,435082
HBAN,2016-08-25,9.52,9.67,9.49,9.6,21377916
HBI,2016-08-25,27.75,27.77,27.25,27.38,1832905
HCA,2016-08-25,74.16,75.46,73.85,75.02,2653686
HCN,2016-08-25,76.38,77.3,76.3,77,1446392
HCP,2016-08-25,39.46,39.895,39.37,39.58,1728679
HD,2016-08-25,134.73,136.16,134.37,135.43,3168909
HES,2016-08-25,56.31,57.35,55.87,56.81,3464337
HIG,2016-08-25,40.03,40.28,39.9297,40.08,2477800
HII,2016-08-25,166.43,167.49,165.61,166.75,152259
HOG,2016-08-25,53.39,53.96,53.09,53.24,1053355
HOLX,2016-08-25,38.36,38.76,38.3,38.43,2787586
HON,2016-08-25,116.64,117.23,116.365,116.77,1823607
HPE,2016-08-25,21.63,21.935,21.45,21.84,7169387
HPQ,2016-08-25,13.64,14.48,13.55,14.37,36143367
HP,2016-08-25,63.25,63.68,62.45,62.61,995174
HRB,2016-08-25,24.56,24.68,24.42,24.47,1345550
HRL,2016-08-25,38.72,38.76,38.36,38.43,3040102
HRS,2016-08-25,91.2,91.53,90.81,91.27,662033
HSIC,2016-08-25,79.75,80.92,79.265,80.41,1779964
HST,2016-08-25,18.19,18.29,18.11,18.14,5505349
HSY,2016-08-25,110.9,112.05,110.7,111,656341
HUM,2016-08-25,178.44,179.789,176.88,177.29,531620
IBM,2016-08-25,159,159.54,158.42,158.63,2575023
ICE,2016-08-25,55.328,55.502,55.21,55.436,1891100
IDXX,2016-08-25,109.48,110.555,109.43,109.91,337246
IFF,2016-08-25,137.63,138.73,137.17,138.54,171963
ILMN,2016-08-25,170.12,173.41,167.35,169.48,603012
INCY,2016-08-25,82.45,85.07,78.7,80.1,1639390
INFO,2016-08-25,36.36,36.67,36.08,36.56,984239
INTC,2016-08-25,35.05,35.22,34.896,35.09,12427980
INTU,2016-08-25,109.95,110.86,109.57,110,1553890
IPG,2016-08-25,23,23.16,22.73,22.78,3249498
IP,2016-08-25,46.54,48.71,46.35,48.39,6974548
IQV,2016-08-25,75.36,76.11,75.11,75.68,748574
IRM,2016-08-25,38.02,38.51,38.02,38.39,1490857
IR,2016-08-25,67.44,68.1201,67.27,67.79,1168621
ISRG,2016-08-25,228.3331,229.8964,227.5398,228.8164,365265
ITW,2016-08-25,119.12,119.72,118.86,119.4,1172033
IT,2016-08-25,90.26,91.09,90.2,90.82,453490
IVZ,2016-08-25,30.55,30.75,30.4,30.74,4308182
JBHT,2016-08-25,81.95,82.59,81.24,81.38,618535
JCI,2016-08-25,46.1361,46.5026,46.0628,46.1989,4102716
JEC,2016-08-25,54.04,54.42,53.91,54.35,763648
JNJ,2016-08-25,118.86,119.21,118.33,118.57,5566048
JNPR,2016-08-25,23.3,23.54,23.26,23.4,1914150
JPM,2016-08-25,65.91,66.14,65.79,66.07,9978651
JWN,2016-08-25,51.85,52.42,51.235,51.56,1775212
KEY,2016-08-25,12.07,12.28,12.07,12.26,19800041
KHC,2016-08-25,88.99,89.94,88.6934,88.9,1825891
KIM,2016-08-25,29.75,30.105,29.68,29.83,1733465
KLAC,2016-08-25,67.21,67.47,66.97,67.3,1365572
KMB,2016-08-25,128.45,129.46,128.29,128.4,1556138
KMI,2016-08-25,21.76,21.86,21.43,21.51,12852150
KMX,2016-08-25,57.9,58.78,57.9,58.38,1260942
KORS,2016-08-25,50.11,50.865,49.78,50.26,2551040
KO,2016-08-25,43.85,43.94,43.63,43.67,9815662
KR,2016-08-25,32.85,33.06,32.67,32.76,7845454
KSS,2016-08-25,44.7,45.31,44.335,44.68,2268732
KSU,2016-08-25,99.1,99.72,98.89,99.37,782989
K,2016-08-25,82.39,83.65,82.39,82.82,1674709
LB,2016-08-25,76.94,77.72,76.57,76.93,1370264
LEG,2016-08-25,52.1,52.73,51.84,52.49,738322
LEN,2016-08-25,46.2598,46.7353,46,46.2647,1453275
LH,2016-08-25,135.86,137.12,135.16,135.42,835899
LKQ,2016-08-25,35.77,35.99,35.65,35.86,1019279
LLL,2016-08-25,147.61,149.84,146.8,148.38,645967
LLY,2016-08-25,78.44,79.17,77.8,78.01,2800533
LMT,2016-08-25,247.61,250.19,246,248.53,4383875
LNC,2016-08-25,45.78,46.46,45.78,46.43,1384054
LNT,2016-08-25,38.82,38.92,38.65,38.87,931150
LOW,2016-08-25,76.68,77.705,76.68,77.47,4935490
LRCX,2016-08-25,92.79,93.95,92.6,93.44,1690498
LUK,2016-08-25,18.52,18.9,18.52,18.83,899664
LUV,2016-08-25,36.55,36.85,36.43,36.69,3334942
LYB,2016-08-25,78.1,79.71,77.9644,78.94,2341901
L,2016-08-25,41.44,41.77,41.3,41.73,617293
MAA,2016-08-25,93.26,95.11,93,94.38,962521
MAC,2016-08-25,82.29,83.71,81.96,82.65,798132
MAR,2016-08-25,72.45,73.11,72.3,73.03,3013834
MAS,2016-08-25,35.28,35.31,35.12,35.26,1658433
MAT,2016-08-25,33.2,33.46,33.1,33.37,2168152
MA,2016-08-25,95.47,95.81,95.33,95.59,1983046
MCD,2016-08-25,115.1,115.78,114.88,115.43,6694088
MCHP,2016-08-25,61.04,61.63,60.9,61.13,1770413
MCK,2016-08-25,187.04,187.9,182.01,183.3,2898217
MCO,2016-08-25,105.21,106.02,104.891,105.7,687891
MDLZ,2016-08-25,43.02,43.29,42.89,43.08,4833155
MDT,2016-08-25,85.99,86.32,84.28,85.39,7285270
MET,2016-08-25,40.79,41.35,40.79,41.31,5565051
MGM,2016-08-25,23.47,23.9499,23.38,23.66,4536978
MHK,2016-08-25,209.96,211.915,209.805,211.13,340790
MKC,2016-08-25,101.62,102.47,101.32,101.64,386784
MLM,2016-08-25,195.69,195.77,190.8,191.23,602323
MMC,2016-08-25,66.94,67.82,66.94,67.61,1884004
MMM,2016-08-25,179.09,180.318,179.05,179.58,840299
MNST,2016-08-25,52.2199,52.8866,52.2199,52.4866,2058174
MON,2016-08-25,107.14,107.5,106.67,106.99,2074676
MOS,2016-08-25,28.5,28.795,28.33,28.5,2978964
MO,2016-08-25,66.25,66.31,65.7,65.92,4749082
MPC,2016-08-25,42.06,42.2,41.47,41.9,3486296
MRK,2016-08-25,62.86,63.1,62.27,62.32,7947704
MRO,2016-08-25,16.02,16.28,15.91,16.01,11531870
MSFT,2016-08-25,57.88,58.29,57.78,58.17,18552579
MSI,2016-08-25,76.82,77.38,76.78,77.18,956485
MS,2016-08-25,30.91,31.06,30.77,30.97,7838740
MTB,2016-08-25,117.27,117.82,116.85,117.45,846058
MTD,2016-08-25,403.39,408.985,401.95,405.02,137425
MU,2016-08-25,15.9,16.55,15.88,16.2,34837771
MYL,2016-08-25,44.65,45.11,42.33,42.85,17728692
M,2016-08-25,39.52,40.29,39.07,39.25,8484615
NAVI,2016-08-25,14.36,14.42,14.25,14.35,1859472
NBL,2016-08-25,35.67,35.97,35.47,35.74,2323383
NCLH,2016-08-25,36.68,36.77,36.16,36.18,2279515
NDAQ,2016-08-25,70.24,70.815,70,70.62,747473
NEE,2016-08-25,124.34,124.851,124.04,124.52,1239382
NEM,2016-08-25,39.91,40.97,39.5874,40.16,8047920
NFLX,2016-08-25,96.38,98.245,96.04,97.32,10823055
NFX,2016-08-25,45.14,45.15,43.96,44.31,2951285
NI,2016-08-25,24.76,24.86,24.67,24.69,4071529
NKE,2016-08-25,60.01,60.15,59.03,59.24,8713898
NLSN,2016-08-25,52.52,53,52,52.6,2188563
NOC,2016-08-25,211.47,214.16,210.62,213.44,830604
NOV,2016-08-25,35.07,35.33,34.82,35.2,2553405
NRG,2016-08-25,12.21,12.46,12.2,12.35,1913469
NSC,2016-08-25,91.91,92.67,91.85,92.08,1075395
NTAP,2016-08-25,34.68,35.35,34.54,35.04,3383882
NTRS,2016-08-25,68.4,68.84,67.51,68.83,626603
NUE,2016-08-25,48.92,49.44,48.7,48.89,2315143
NVDA,2016-08-25,61.96,61.99,60.76,61.53,10150783
NWL,2016-08-25,53.54,53.74,53.26,53.7,3712003
NWSA,2016-08-25,13.85,13.94,13.73,13.89,2809328
NWS,2016-08-25,14.15,14.3,14.08,14.23,1125653
OKE,2016-08-25,47.19,47.32,46.74,47.02,1376902
OMC,2016-08-25,84.36,84.63,84.08,84.38,861367
ORCL,2016-08-25,41.12,41.2,41,41.1,7567154
ORLY,2016-08-25,283.7,285.5825,283.38,284.17,404954
OXY,2016-08-25,77.66,77.7,77.0001,77.36,3228074
O,2016-08-25,66.8,67.4,66.445,66.67,1573742
PAYX,2016-08-25,60.72,60.98,60.5,60.73,1290354
PBCT,2016-08-25,15.72,15.86,15.72,15.81,1879141
PCAR,2016-08-25,59.7,59.94,59.516,59.93,850559
PCG,2016-08-25,63.72,63.89,63.37,63.44,1841355
PCLN,2016-08-25,1404.13,1418.6,1404.13,1415.55,309617
PDCO,2016-08-25,44.98,46.21,44.55,45.99,2438297
PEG,2016-08-25,43.65,43.8,43.5,43.56,1346214
PEP,2016-08-25,108.09,108.38,107.79,107.88,2129472
PFE,2016-08-25,34.761,35.19,34.66,34.77,18105382
PFG,2016-08-25,47.63,47.99,47.505,47.99,871208
PGR,2016-08-25,32.2,32.51,32.06,32.33,2109720
PG,2016-08-25,87.3,87.94,87.04,87.9,10595473
PHM,2016-08-25,21.52,21.69,21.41,21.57,1875818
PH,2016-08-25,122.56,123.81,121.98,123.56,725297
PKG,2016-08-25,76.02,79.16,75.7,78.69,1831972
PKI,2016-08-25,54.11,54.6,53.82,54.08,252715
PLD,2016-08-25,53.18,53.665,53.11,53.31,1939865
PM,2016-08-25,100.2,100.2,99.44,99.84,2397591
PNC,2016-08-25,85.62,86.079,85.54,85.87,1191000
PNR,2016-08-25,64.47,64.53,63.82,63.98,1382737
PNW,2016-08-25,76.62,77.045,76.5622,76.73,374677
PPG,2016-08-25,106.1,107.19,106.05,106.75,914054
PPL,2016-08-25,35.34,35.41,35.2046,35.32,2701162
PRGO,2016-08-25,87.6,89.933,87.6,88.48,3212987
PRU,2016-08-25,76.62,77.34,76.62,77.29,1599809
PSA,2016-08-25,224.44,228.16,224.35,225.74,688894
PSX,2016-08-25,77.89,79.45,77.83,79.07,3665977
PVH,2016-08-25,110.18,111.75,105.16,107.37,2452504
PWR,2016-08-25,26.26,26.45,26.08,26.22,1432791
PXD,2016-08-25,180.57,181.04,179.08,180.41,1697177
PX,2016-08-25,121.99,123.07,121.85,123.04,967332
PYPL,2016-08-25,37.5,37.57,37.25,37.51,5132089
QCOM,2016-08-25,62.67,62.96,62.58,62.64,4916719
QRVO,2016-08-25,57.13,58.389,57.02,57.94,1665749
RCL,2016-08-25,70.52,71.11,69.98,70,2591434
REGN,2016-08-25,404.97,410.88,392.49,400.25,830464
REG,2016-08-25,79.89,80.88,79.7,80.2,481748
RE,2016-08-25,188.84,190.73,188.48,190.09,148796
RF,2016-08-25,9.63,9.74,9.63,9.65,15908752
RHI,2016-08-25,38.3,38.71,38.3,38.4,988695
RHT,2016-08-25,74.67,74.9,74.025,74.88,1099454
RJF,2016-08-25,56,56.665,56,56.59,470874
RL,2016-08-25,107.68,108.115,106.56,107.09,542982
RMD,2016-08-25,68.16,68.87,68.02,68.44,885265
ROK,2016-08-25,117.57,118.2,117.25,117.69,446455
ROP,2016-08-25,175.97,176.88,175.78,176.83,222642
ROST,2016-08-25,63.83,64.02,62.9,63.41,3491973
RRC,2016-08-25,40.41,40.87,40.04,40.12,1767682
RSG,2016-08-25,51.17,51.385,51.06,51.13,1078393
RTN,2016-08-25,140.73,142.19,140.13,141.78,1096155
SBAC,2016-08-25,113.33,114.15,113.07,114.12,493616
SBUX,2016-08-25,57.04,57.45,56.9,57.29,6686589
SCG,2016-08-25,72.33,72.65,72.11,72.44,436191
SCHW,2016-08-25,30.22,30.49,30.145,30.49,5667509
SEE,2016-08-25,47.43,48.1,47.43,47.68,1467817
SHW,2016-08-25,286.16,287.67,285.8,286.51,639334
SIG,2016-08-25,85.3,87.73,78.71,83.44,10811041
SJM,2016-08-25,142.08,142.94,140.68,140.99,1324232
SLB,2016-08-25,81.39,81.73,81.03,81.34,3767057
SLG,2016-08-25,115.64,117.4,115.27,115.52,615132
SNA,2016-08-25,154.52,155.66,154.34,155.34,360464
SNI,2016-08-25,64.74,64.92,63.71,64.08,680501
SNPS,2016-08-25,58.59,58.825,58.3,58.74,746234
SO,2016-08-25,51.88,52.04,51.73,51.86,4108304
SPGI,2016-08-25,120.6,121.36,120.6,121.09,488257
SPG,2016-08-25,214.39,217.53,214.32,215.55,1052150
SRCL,2016-08-25,84.63,85.32,84.15,84.71,1049562
SRE,2016-08-25,106.75,107.16,106.2792,106.51,778362
STI,2016-08-25,42.71,42.865,42.61,42.73,2495671
STT,2016-08-25,68.87,69.19,68.76,69.04,1633224
STX,2016-08-25,31.41,32.25,31.41,32.05,2591551
STZ,2016-08-25,166.65,167.58,166,166.69,868908
SWKS,2016-08-25,73.16,74.75,73.11,74.33,2791263
SWK,2016-08-25,121.53,122,121.01,121.79,488954
SYF,2016-08-25,27.1,27.21,26.91,27.01,3224371
SYK,2016-08-25,112.32,113.715,112.02,113.31,1203745
SYMC,2016-08-25,23.79,23.85,23.68,23.73,4449374
SYY,2016-08-25,52.44,52.84,52.4,52.46,2141699
TAP,2016-08-25,100.65,101.39,100.35,101.01,1313268
TDG,2016-08-25,283.98,286.35,283.62,284.42,181244
TEL,2016-08-25,62.93,63.41,62.7501,63.33,1663827
TGT,2016-08-25,71.41,72.1,70.59,70.81,5067950
TIF,2016-08-25,73.87,74.51,72.42,73.28,7449078
TJX,2016-08-25,78.47,78.98,78.24,78.8,4472295
TMK,2016-08-25,63.33,63.81,63.23,63.8,328252
TMO,2016-08-25,151.29,152.39,150.75,151.35,1358058
TPR,2016-08-25,39.84,40.32,39.65,39.83,2859939
TRIP,2016-08-25,62,62.45,61.51,61.9,1450680
TROW,2016-08-25,68.88,69.11,68.55,68.71,960989
TRV,2016-08-25,117.13,118.05,116.98,117.75,823103
TSCO,2016-08-25,84.42,85.05,84.01,84.76,1070325
TSN,2016-08-25,75.01,76.23,75,75.47,2385069
TSS,2016-08-25,48.06,48.35,47.93,48.28,599216
TWX,2016-08-25,80,80.35,79.58,79.81,2102413
TXN,2016-08-25,69.9,70.06,69.7,69.82,3044871
TXT,2016-08-25,40.96,40.97,40.685,40.87,2048813
T,2016-08-25,40.87,41.18,40.75,41.07,16903671
UAA,2016-08-25,43.15,43.329,41.9336,42.23,3721078
UAL,2016-08-25,47.46,47.756,47.3,47.53,2075818
UA,2016-08-25,38.9,39.14,38.03,38.26,652959
UDR,2016-08-25,35.81,36.55,35.7601,36.1,1206881
UHS,2016-08-25,119.94,121.28,119.55,120.12,478341
ULTA,2016-08-25,272.6,274.5,269.71,271.45,2178469
UNH,2016-08-25,139.75,139.75,137.03,137.3,3891031
UNM,2016-08-25,34.16,34.615,34.08,34.6,1343769
UNP,2016-08-25,95.32,95.82,94.96,95.08,1853032
UPS,2016-08-25,109.69,109.69,109.02,109.33,1845036
URI,2016-08-25,80.73,81.61,80.597,81.21,932966
USB,2016-08-25,43.28,43.55,43.25,43.4,5771885
UTX,2016-08-25,107.75,108.14,107.41,107.72,1793640
VAR,2016-08-25,94.32,95.33,93.87,94.64,574919
VFC,2016-08-25,64.21,64.9,63.92,64.22,1339126
VIAB,2016-08-25,41.21,41.708,41.1044,41.41,2458546
VLO,2016-08-25,55.54,55.82,54.56,55.02,5914353
VMC,2016-08-25,120.21,120.21,117.02,117.56,1234804
VNO,2016-08-25,102.21,103.21,101.84,102.24,304765
VRSK,2016-08-25,82.12,83.05,82,83,784017
VRSN,2016-08-25,74.44,75.11,74.44,75.02,1050463
VRTX,2016-08-25,97.09,98.87,95.161,96.38,1349446
VTR,2016-08-25,73.28,73.945,73.06,73.53,1174146
VZ,2016-08-25,52.53,52.79,52.326,52.75,8680067
V,2016-08-25,80.29,80.5221,80,80.32,5773650
WAT,2016-08-25,158.15,159.2299,157.035,158.11,362622
WBA,2016-08-25,81.33,81.63,79.805,80.18,4233463
WDC,2016-08-25,45.37,47.06,45.36,46.44,4123789
WEC,2016-08-25,61.09,61.47,60.82,61.25,975767
WFC,2016-08-25,48.62,48.69,48.3,48.38,13643168
WHR,2016-08-25,181.29,181.85,179.54,180.58,711526
WLTW,2016-08-25,121.81,122.76,121.795,122.21,527013
WMB,2016-08-25,28,28.25,27.715,27.87,6170295
WMT,2016-08-25,72.37,72.58,71.05,71.22,10514203
WM,2016-08-25,65.34,65.63,65.15,65.21,1592487
WRK,2016-08-25,44.44,47.33,44.23,47.07,3930746
WU,2016-08-25,21.36,21.5,21.31,21.48,3016957
WYNN,2016-08-25,91.62,92.459,90.06,90.51,2758296
WYN,2016-08-25,70.64,71.33,70.55,71.17,637759
WY,2016-08-25,31.08,31.65,31.08,31.54,3297000
XEC,2016-08-25,131.96,133.48,131.12,133,601530
XEL,2016-08-25,42.25,42.47,42.09,42.28,1808018
XLNX,2016-08-25,53.91,54.1,53.805,54.09,1524933
XL,2016-08-25,33.43,33.77,33.34,33.71,1514769
XOM,2016-08-25,88.02,88.03,87.24,87.46,6935261
XRAY,2016-08-25,60,60.94,59.51,60.78,1901767
XRX,2016-08-25,38.64,38.92,38.44,38.88,1521713
XYL,2016-08-25,50.59,50.63,50.41,50.58,706476
YUM,2016-08-25,89.72,90.3,89.5101,89.94,2441670
ZBH,2016-08-25,127.5,128.84,127.14,128.16,1269996
ZION,2016-08-25,29.21,29.55,28.95,29.42,2147576
ZTS,2016-08-25,50.62,51.0301,50.36,50.47,2919317
AAL,2016-08-26,36.68,36.84,36.02,36.23,6257687
AAPL,2016-08-26,107.41,107.95,106.31,106.94,27766291
AAP,2016-08-26,159.69,160.62,156.2,156.83,958592
ABBV,2016-08-26,64.68,65.02,64.21,64.61,7041630
ABC,2016-08-26,85.67,86.565,85.15,85.75,1872825
ABT,2016-08-26,42.72,43.28,42.09,42.98,18670546
ACN,2016-08-26,115.17,116.2,114.54,115.2,1419341
ADBE,2016-08-26,101.68,102.75,101.081,102.06,1834580
ADI,2016-08-26,63,63.53,62.57,62.96,2144860
ADM,2016-08-26,42.84,43,42.19,42.39,1977219
ADP,2016-08-26,89.96,90.5999,89.32,89.79,1365827
ADSK,2016-08-26,66,69.21,65.06,68.87,6591406
ADS,2016-08-26,200.19,202.04,196.4,198.65,852131
AEE,2016-08-26,50.49,50.745,49.36,49.4,1397774
AEP,2016-08-26,66.42,66.91,64.63,64.69,3314639
AES,2016-08-26,12.16,12.31,11.96,12.02,5161432
AET,2016-08-26,117.54,118.55,116.63,117.23,1483632
AFL,2016-08-26,72.95,73.58,72.415,72.75,2050389
AGN,2016-08-26,236.68,239.12,235.74,237.93,3450762
AIG,2016-08-26,59.17,59.5,58.7,59.02,3951215
AIV,2016-08-26,44.92,45.32,43.96,44.34,1027875
AIZ,2016-08-26,87.59,88.89,87.11,87.69,379118
AJG,2016-08-26,49,49.35,48.75,49.02,1076753
AKAM,2016-08-26,54.56,55.94,54.18,55.31,2222253
ALB,2016-08-26,82.92,83.52,81.33,81.79,879536
ALGN,2016-08-26,92.1,93.79,92.1,92.67,618653
ALK,2016-08-26,68.19,68.33,67.01,67.27,956693
ALLE,2016-08-26,72.25,72.49,71.18,71.58,308759
ALL,2016-08-26,68.73,68.88,68.07,68.33,1427686
ALXN,2016-08-26,130,131.6,128.26,129.63,1057808
AMAT,2016-08-26,29.78,30.155,29.7,29.97,12175151
AMD,2016-08-26,7.49,7.8,7.46,7.67,31387878
AME,2016-08-26,49.85,50.27,49.515,49.66,1045582
AMGN,2016-08-26,170.8,172.99,169.765,171.97,2925290
AMG,2016-08-26,141.03,142.675,140.47,142.49,442994
AMP,2016-08-26,97.87,99.07,97.74,98.34,852413
AMT,2016-08-26,114.44,115,112.29,113.23,1665700
AMZN,2016-08-26,760.05,770,759.795,769,2776830
ANDV,2016-08-26,74.05,74.89,73.01,73.96,1735407
ANSS,2016-08-26,98.28,98.99,97.75,98.51,266286
ANTM,2016-08-26,127.31,127.86,124.53,124.94,1637690
AON,2016-08-26,110.25,111.2,109.52,110.03,577214
AOS,2016-08-26,47.76,48.015,47.25,47.66,1034810
APA,2016-08-26,52.79,53.18,52,52.35,1846007
APC,2016-08-26,55.23,56.07,54.84,55.26,2594481
APD,2016-08-26,155.81,156,153.57,154.25,1097017
APH,2016-08-26,61.68,62.27,61.09,61.51,1216566
ARE,2016-08-26,109.5,110.18,107.915,108.27,349672
ARNC,2016-08-26,30.45,30.81,29.88,30,5023248
ATVI,2016-08-26,40.95,41.21,40.65,41.05,6890846
AVB,2016-08-26,175.67,176.825,172.6,173.55,505071
AVGO,2016-08-26,176.83,178.65,175.13,177.16,2258599
AVY,2016-08-26,78.08,78.24,76.73,76.93,577405
AWK,2016-08-26,76.32,76.94,74.75,74.8,1296620
AXP,2016-08-26,65.27,65.49,64.52,64.79,3623618
AYI,2016-08-26,274.87,276.5899,271.4,273.06,164880
AZO,2016-08-26,771.28,771.5,752.13,753.47,450829
A,2016-08-26,47.41,47.79,47.07,47.32,1581245
BAC,2016-08-26,15.61,15.9,15.58,15.79,126886261
BAX,2016-08-26,47.24,47.54,46.92,47.18,3197948
BA,2016-08-26,133.5,134.08,131.82,132.23,1973740
BBT,2016-08-26,38.05,38.27,37.705,37.99,4754482
BBY,2016-08-26,39.72,39.78,39.235,39.48,5538967
BDX,2016-08-26,174.2,176.45,174.13,175.47,977497
BEN,2016-08-26,36.21,36.56,35.995,36.16,2846228
BF.B,2016-08-26,51.29,51.55,50.38,50.51,1037728
BIIB,2016-08-26,307.21,310.74,304.56,308.17,1124177
BK,2016-08-26,40.66,41,40.53,40.85,4970159
BLK,2016-08-26,370,373.91,368.52,371.09,362411
BLL,2016-08-26,40.07,40.07,39.09,39.345,2646994
BMY,2016-08-26,58.76,59.4,58.54,58.77,7845194
BRK.B,2016-08-26,148.65,149.23,147.22,147.91,2872802
BSX,2016-08-26,23.85,24.0389,23.695,23.97,6744311
BWA,2016-08-26,34.51,34.51,33.55,33.65,1842642
BXP,2016-08-26,140.85,141.51,138.07,139.17,577116
CAG,2016-08-26,46.19,46.57,45.93,46.04,1614514
CAH,2016-08-26,79.65,79.76,78.76,79.35,1743684
CAT,2016-08-26,83.21,83.9,82.28,82.66,3596799
CA,2016-08-26,33.98,34.36,33.9,34.08,2027438
CBG,2016-08-26,29.43,29.94,29.35,29.63,2083317
CBOE,2016-08-26,68.57,69.21,68.48,68.9,439765
CBS,2016-08-26,51.73,52.09,51.16,51.44,3205642
CB,2016-08-26,126.31,126.97,125.26,125.91,987615
CCI,2016-08-26,94.61,94.93,92.97,93.26,2113652
CCL,2016-08-26,47.3,47.665,46.9,47.1,5077004
CDNS,2016-08-26,25.48,25.71,25.38,25.57,1749819
CELG,2016-08-26,107.93,110.13,107.5,108.79,4728358
CERN,2016-08-26,64.33,64.89,64.11,64.64,1275996
CFG,2016-08-26,23.7,24.16,23.64,24.12,6155047
CF,2016-08-26,24.56,24.8,23.88,23.98,5168774
CHD,2016-08-26,49.89,50.195,49.325,49.55,805898
CHK,2016-08-26,6.37,6.54,6.345,6.4,34761665
CHRW,2016-08-26,69.03,69.7,68.53,68.78,977293
CHTR,2016-08-26,252.73,253.34,249.125,250.93,926490
CINF,2016-08-26,76.92,77.2179,75.91,76.2,560203
CI,2016-08-26,129.6,130.48,126.5,127.65,1684579
CLX,2016-08-26,130.94,132.14,130.49,130.63,587343
CL,2016-08-26,74.64,75.35,74.205,74.47,2039972
CMA,2016-08-26,46.37,46.91,46.02,46.85,1834554
CMCSA,2016-08-26,32.87,33.095,32.58,32.755,13464584
CME,2016-08-26,105.89,106.21,105.1475,105.88,1152445
CMG,2016-08-26,413.44,419.23,412.02,418.75,1026300
CMI,2016-08-26,125.54,127.27,124.18,124.51,1123103
CMS,2016-08-26,43.05,43.17,41.8999,41.95,1939311
CNC,2016-08-26,67.98,68.5,67.21,67.66,828386
CNP,2016-08-26,22.79,22.9,22.29,22.32,2242374
COF,2016-08-26,69,69.64,68.75,69.16,2191910
COG,2016-08-26,25.51,25.85,25.09,25.23,5259747
COL,2016-08-26,83.62,85.065,83.62,84.5,1055395
COO,2016-08-26,184.33,184.65,182.29,183.92,283192
COP,2016-08-26,42.9,43.29,42.14,42.3,5654584
COST,2016-08-26,165.39,165.645,163.47,163.93,2009899
COTY,2016-08-26,27.73,27.79,26.73,27.53,1522108
CPB,2016-08-26,60.98,61.38,60.3381,60.48,1212523
CRM,2016-08-26,80.39,80.7,79.46,80.03,4271485
CSCO,2016-08-26,31.34,31.66,31.19,31.35,21106152
CSRA,2016-08-26,25.91,26.045,25.56,25.78,704341
CSX,2016-08-26,28.18,28.41,28,28.19,5108287
CTAS,2016-08-26,115.96,116.87,114.751,115.71,548063
CTL,2016-08-26,29.24,29.48,28.582,28.76,4247567
CTSH,2016-08-26,57.62,58.2,57.3301,57.87,3397186
CTXS,2016-08-26,88.4,89.48,87.6,88.13,1051160
CVS,2016-08-26,94.01,94.3,92.7305,93.26,6370357
CVX,2016-08-26,102.11,102.48,100.86,101.32,4776217
CXO,2016-08-26,132.9,134.71,131.361,132.84,1216734
C,2016-08-26,46.83,47.24,46.7,47.11,23338460
DAL,2016-08-26,36.51,36.64,35.9,36.09,7882027
DE,2016-08-26,87.33,87.99,86.59,86.74,3031566
DFS,2016-08-26,58.23,58.75,58.03,58.46,3278941
DGX,2016-08-26,83.43,83.77,82.66,82.98,1614615
DG,2016-08-26,75.24,77.36,75.2,75.5,11792238
DHI,2016-08-26,32.67,32.7874,31.71,31.94,3419967
DHR,2016-08-26,80.76,81.465,80.685,81.2,1990163
DISCA,2016-08-26,25.99,26.21,25.58,25.73,2233563
DISCK,2016-08-26,25.12,25.37,24.86,25,931905
DISH,2016-08-26,49.51,49.6,48.51,48.84,1500517
DIS,2016-08-26,95.66,96.13,94.75,95.21,6019553
DLR,2016-08-26,98.82,101,98.28,99.46,1861492
DLTR,2016-08-26,85.14,86.49,84.57,85.5,5463574
DOV,2016-08-26,73.91,74.385,73.17,73.53,670938
DPS,2016-08-26,93.72,94.28,93.075,93.28,884933
DRE,2016-08-26,28.03,28.17,27.46,27.79,2379587
DRI,2016-08-26,62.71,63.15,60.91,61.19,1837074
DTE,2016-08-26,95.24,95.64,92.49,92.59,876914
DUK,2016-08-26,81.74,82.17,79.82,79.92,2400721
DVA,2016-08-26,64.17,64.41,63.3,63.68,2155025
DVN,2016-08-26,44.58,45.225,44.1,44.43,4760459
D,2016-08-26,76.27,76.89,74.66,74.74,3243742
EA,2016-08-26,81.2,81.51,80.02,81.21,3037767
EBAY,2016-08-26,31.34,31.63,31.085,31.31,7750403
ECL,2016-08-26,123.24,124.11,122.58,122.93,909915
ED,2016-08-26,76.5,76.93,74.695,74.77,1126803
EFX,2016-08-26,130.62,132.44,130.56,131.47,434923
EIX,2016-08-26,73.72,74.2,71.76,71.9,1984322
EL,2016-08-26,91.19,91.81,90.26,90.92,1471023
EMN,2016-08-26,68.01,68.64,66.94,67.25,1088180
EMR,2016-08-26,54.27,54.6,53.51,53.73,2614538
EOG,2016-08-26,90.73,91.509,89.92,90.18,1641064
EQIX,2016-08-26,364.43,368.35,362.09,364.72,599686
EQR,2016-08-26,65.65,66.36,64.16,64.55,2437709
EQT,2016-08-26,72.36,73.92,71.18,71.68,1626809
ESRX,2016-08-26,72.04,72.9,71.6,72.31,7321605
ESS,2016-08-26,225.78,227.48,220.59,222.02,285310
ES,2016-08-26,55.42,55.77,54.06,54.12,1401656
ETFC,2016-08-26,25.68,26.13,25.59,26.05,4074984
ETN,2016-08-26,67.67,68.2,67.06,67.32,1509493
ETR,2016-08-26,79.07,79.64,77.195,77.26,737028
EW,2016-08-26,114.87,115.86,114.4101,115.26,978114
EXC,2016-08-26,34.56,34.84,33.88,33.9,3669707
EXPD,2016-08-26,51.08,51.4,50.94,51.07,1030522
EXPE,2016-08-26,112.61,113.76,110.48,111.36,2270564
EXR,2016-08-26,80.96,81.19,79.13,79.88,1039645
FAST,2016-08-26,43.86,44.23,43.49,43.75,1330178
FBHS,2016-08-26,63.66,63.9224,62.95,63.4,617070
FB,2016-08-26,124.05,125.19,123.91,124.96,17504825
FCX,2016-08-26,11.24,11.58,10.82,10.89,32804817
FDX,2016-08-26,166.05,167.08,164.37,164.95,1102685
FE,2016-08-26,33.07,33.3501,32.27,32.32,3756739
FFIV,2016-08-26,124.38,125.31,123.49,124.04,334311
FISV,2016-08-26,103.32,104.68,102.97,103.47,803598
FIS,2016-08-26,79.85,80.35,79.09,79.52,789487
FITB,2016-08-26,19.67,19.87,19.55,19.69,4751036
FLIR,2016-08-26,31.11,31.39,30.92,31.07,337326
FLR,2016-08-26,52.99,53.71,52.67,52.94,775287
FLS,2016-08-26,48.79,49.42,48.6101,49.13,858608
FL,2016-08-26,66.76,67.47,66.19,66.54,1952910
FMC,2016-08-26,47.52,47.67,46.38,46.56,958179
FOXA,2016-08-26,24.67,24.73,24.41,24.54,8062806
FOX,2016-08-26,25.24,25.3,24.9,25,2267203
FRT,2016-08-26,159.92,161.25,158.25,159.1,590174
FTI,2016-08-26,28.68,28.91,27.92,28.06,4485196
FTV,2016-08-26,51.64,52.34,51.53,51.87,937562
F,2016-08-26,12.47,12.55,12.34,12.38,22645892
GD,2016-08-26,152.93,153.19,150.96,151.58,1153766
GE,2016-08-26,31.27,31.46,31.14,31.23,22265644
GGP,2016-08-26,29.37,29.73,28.97,29.12,3405094
GILD,2016-08-26,80.11,80.33,79.27,79.77,8928026
GIS,2016-08-26,71.339,71.68,70.69,70.87,1975309
GLW,2016-08-26,22.75,22.9,22.575,22.67,9418420
GM,2016-08-26,31.67,31.8235,31.42,31.53,10436238
GOOGL,2016-08-26,792.49,799.4,789.4069,793.22,1248881
GOOG,2016-08-26,769,776.0799,765.85,769.54,1166681
GPC,2016-08-26,104.14,104.81,102.86,103.32,502140
GPN,2016-08-26,76.7,77.36,75.64,76.14,1030254
GPS,2016-08-26,26.5,26.78,26.29,26.48,3427965
GRMN,2016-08-26,50.7,50.9,49.96,50.2,1304339
GS,2016-08-26,166.76,168.07,165.36,165.97,2402214
GT,2016-08-26,29.24,29.45,28.85,29.01,1904191
GWW,2016-08-26,232.36,234.71,231.48,232.66,581349
HAL,2016-08-26,44.65,45.27,44.36,44.56,5249683
HAS,2016-08-26,80.94,82.14,80.84,81.36,638769
HBAN,2016-08-26,9.68,9.705,9.56,9.69,15014376
HBI,2016-08-26,27.36,27.67,27.08,27.16,2545502
HCA,2016-08-26,74.96,75.44,73.69,74.26,2794416
HCN,2016-08-26,77.14,77.58,75.14,75.78,1916136
HCP,2016-08-26,39.67,39.79,38.43,38.74,2944714
HD,2016-08-26,135.43,136.18,133.92,134.36,4193411
HES,2016-08-26,56.98,57.89,56.16,56.67,2616431
HIG,2016-08-26,40.11,40.37,39.68,39.87,2941756
HII,2016-08-26,167.25,168.51,165.173,165.86,188352
HOG,2016-08-26,53.53,53.99,52.41,52.57,1371543
HOLX,2016-08-26,38.42,39.14,38.27,38.8,3220019
HON,2016-08-26,117.13,117.75,116.37,116.75,1703757
HPE,2016-08-26,21.9,22.09,21.61,21.78,5290425
HPQ,2016-08-26,14.37,14.69,14.37,14.39,15567756
HP,2016-08-26,62.78,63.4,61.86,62.43,2026350
HRB,2016-08-26,24.5,24.73,24.18,24.26,1367299
HRL,2016-08-26,38.37,38.429,37.79,37.92,2384791
HRS,2016-08-26,91.35,91.62,90.44,90.84,618193
HSIC,2016-08-26,80.57,82.09,80.13,81.68,1758460
HST,2016-08-26,18.27,18.32,17.84,17.96,8149399
HSY,2016-08-26,111.18,112.4,110.64,110.88,607288
HUM,2016-08-26,177.59,177.86,175.6601,177.38,526350
IBM,2016-08-26,158.88,160.44,157.85,158.32,2498909
ICE,2016-08-26,55.56,55.868,55.209,55.536,1678040
IDXX,2016-08-26,109.74,111.27,109.48,110.15,433504
IFF,2016-08-26,138.77,139.16,135.71,136.42,311153
ILMN,2016-08-26,170.38,174.005,170.01,172.21,820145
INCY,2016-08-26,80.06,82.19,79.36,81.04,891449
INFO,2016-08-26,36.45,37.07,36.41,37.06,1541161
INTC,2016-08-26,35.11,35.58,35.05,35.26,14469924
INTU,2016-08-26,109.78,111.04,109.6694,110.32,1056475
IPG,2016-08-26,22.83,22.99,22.61,22.73,1935767
IP,2016-08-26,48.64,49.7,48.545,48.89,5442825
IQV,2016-08-26,75.64,75.9,75.145,75.69,581588
IRM,2016-08-26,38.43,38.96,37.99,38.25,2749422
IR,2016-08-26,68.02,68.3,67.34,67.64,851899
ISRG,2016-08-26,229.4764,230.5464,227.5431,228.4298,699870
ITW,2016-08-26,119.64,120.78,119.07,119.63,1347483
IT,2016-08-26,91.1,92.22,90.9,90.98,354123
IVZ,2016-08-26,30.91,31.18,30.685,30.88,4123007
JBHT,2016-08-26,81.32,81.76,80.09,80.19,944131
JCI,2016-08-26,46.1989,46.4817,45.7434,45.7591,3597714
JEC,2016-08-26,54.63,55.24,54.2,54.48,717178
JNJ,2016-08-26,118.84,119.74,118.56,119.04,6482673
JNPR,2016-08-26,23.42,23.62,23.135,23.28,2648718
JPM,2016-08-26,66.33,66.88,65.845,66.22,14038597
JWN,2016-08-26,51.62,52.08,50.98,51.26,1970149
KEY,2016-08-26,12.29,12.43,12.195,12.32,19061122
KHC,2016-08-26,89.04,89.45,87.92,88.17,1863591
KIM,2016-08-26,29.96,30.15,29.35,29.55,3062568
KLAC,2016-08-26,67.28,67.64,66.89,67.52,1401487
KMB,2016-08-26,128.51,129.84,127.89,128.24,1454835
KMI,2016-08-26,21.59,21.83,21.38,21.47,10852839
KMX,2016-08-26,58.55,59.55,58.41,58.7,1510493
KORS,2016-08-26,50.13,50.65,49.43,49.59,1948674
KO,2016-08-26,43.72,43.92,43.31,43.32,11824943
KR,2016-08-26,32.77,32.94,32.46,32.68,6549126
KSS,2016-08-26,44.62,45.31,44.3453,44.54,3092615
KSU,2016-08-26,99.66,100.6899,99.18,99.47,720733
K,2016-08-26,82.79,83.37,82.22,82.37,1494807
LB,2016-08-26,77.05,77.24,75.95,76.26,959279
LEG,2016-08-26,52.46,52.53,51.55,51.7,657065
LEN,2016-08-26,46.3921,46.402,45.152,45.4118,2377614
LH,2016-08-26,135.41,137.23,135.21,136.04,781234
LKQ,2016-08-26,35.99,36.13,35.48,35.69,1300639
LLL,2016-08-26,149,149.51,147.42,148.24,372742
LLY,2016-08-26,78.05,78.82,77.84,78.24,2602317
LMT,2016-08-26,249,249.8,243.65,244.44,4697122
LNC,2016-08-26,46.59,47.28,46.2,46.58,1605328
LNT,2016-08-26,38.89,39.12,37.86,37.92,1018636
LOW,2016-08-26,77.43,77.99,76.64,76.9,3827380
LRCX,2016-08-26,93.41,94.15,92.76,93.81,1689478
LUK,2016-08-26,18.92,19.04,18.695,18.82,1048486
LUV,2016-08-26,36.73,36.765,36.05,36.27,5245502
LYB,2016-08-26,79.37,80.33,78.75,79.17,2841783
L,2016-08-26,41.87,41.99,41.27,41.44,683016
MAA,2016-08-26,94.42,95.28,93.05,93.77,1181481
MAC,2016-08-26,82.81,83.48,81.41,82.08,897286
MAR,2016-08-26,73.31,73.59,72.55,72.8,2270336
MAS,2016-08-26,35.39,35.54,35.02,35.22,1913031
MAT,2016-08-26,33.46,33.94,33.3,33.7,2899999
MA,2016-08-26,95.84,97,95.77,96.47,3123059
MCD,2016-08-26,115.63,115.72,113.96,114.44,5294499
MCHP,2016-08-26,61.22,62.24,61.19,61.58,1537357
MCK,2016-08-26,183.69,184.11,181.82,182.79,1661342
MCO,2016-08-26,106.01,106.86,105.3901,106.22,519034
MDLZ,2016-08-26,43.16,43.56,42.91,43.06,4807834
MDT,2016-08-26,85.62,86.85,85.6,86.6,6181557
MET,2016-08-26,41.49,42.25,41.472,41.79,7953177
MGM,2016-08-26,23.68,23.88,23.525,23.76,4589963
MHK,2016-08-26,211.53,212.7,208.59,209.69,422073
MKC,2016-08-26,101.38,102.41,101.11,101.3,358895
MLM,2016-08-26,191.45,192.38,187.35,188.28,596598
MMC,2016-08-26,67.32,68.05,66.905,67.19,1811562
MMM,2016-08-26,180.19,181.25,178.92,179.41,1324652
MNST,2016-08-26,52.5866,52.8233,52.1966,52.3466,1607136
MON,2016-08-26,107.52,107.76,106.63,107.4,4005600
MOS,2016-08-26,28.67,28.9,27.47,27.6,5416518
MO,2016-08-26,65.97,66.58,65.72,65.83,5136264
MPC,2016-08-26,42.02,42.36,41.41,41.85,2898137
MRK,2016-08-26,62.48,62.988,62.18,62.85,7793815
MRO,2016-08-26,16.07,16.32,15.75,15.95,15538849
MSFT,2016-08-26,58.28,58.7,57.69,58.03,20971202
MSI,2016-08-26,77.11,77.86,76.59,77.2,777182
MS,2016-08-26,31.12,31.58,30.93,31.16,10693437
MTB,2016-08-26,117.88,118.68,116.53,117.7,801507
MTD,2016-08-26,407,415,406.29,409.45,341884
MU,2016-08-26,16.34,16.805,16.285,16.51,24243670
MYL,2016-08-26,43.11,43.98,42.63,43.03,8349591
M,2016-08-26,39.25,39.48,38.43,38.56,6257098
NAVI,2016-08-26,14.42,14.59,14.13,14.25,1699207
NBL,2016-08-26,35.75,36.06,35.04,35.34,2540378
NCLH,2016-08-26,36.15,36.3736,35.68,35.8,2550168
NDAQ,2016-08-26,70.83,70.98,70.05,70.49,360129
NEE,2016-08-26,123.94,124.93,121.49,121.62,1878113
NEM,2016-08-26,40.78,41.45,39.48,39.93,7098838
NFLX,2016-08-26,97.33,97.95,96.57,97.58,6617636
NFX,2016-08-26,44.53,45.38,43.75,44.15,3193566
NI,2016-08-26,24.77,24.94,24.13,24.19,3141237
NKE,2016-08-26,58.57,59.2,58.3,59,9994300
NLSN,2016-08-26,52.76,53.1,52.3099,52.49,1316714
NOC,2016-08-26,213.74,214.72,211.1201,211.93,809083
NOV,2016-08-26,35.31,35.69,34.24,34.54,2924856
NRG,2016-08-26,12.41,12.68,12.21,12.26,3124304
NSC,2016-08-26,92.16,92.97,91.9,92.27,1322655
NTAP,2016-08-26,35.1,35.49,34.74,34.99,3427356
NTRS,2016-08-26,68.89,69.58,68.78,69.35,888765
NUE,2016-08-26,49.23,49.89,48.585,48.69,1819048
NVDA,2016-08-26,61.69,62.38,61.2,62.03,7500624
NWL,2016-08-26,53.89,54.42,53.42,53.88,3835203
NWSA,2016-08-26,13.97,14.115,13.83,13.98,2679109
NWS,2016-08-26,14.31,14.46,14.18,14.34,846126
OKE,2016-08-26,47.22,47.92,46.59,46.98,1308293
OMC,2016-08-26,84.48,85.37,84.09,84.55,682873
ORCL,2016-08-26,41.11,41.58,41.065,41.26,9228217
ORLY,2016-08-26,283.57,283.995,276.9,278.25,927889
OXY,2016-08-26,77.54,77.94,76.85,77.17,3517376
O,2016-08-26,66.92,67.31,65.39,65.73,1280557
PAYX,2016-08-26,60.75,61.19,60.01,60.5,1633000
PBCT,2016-08-26,15.91,15.97,15.72,15.87,2446675
PCAR,2016-08-26,60.1,60.75,59.6,59.85,1189144
PCG,2016-08-26,63.47,63.81,61.97,62.1,2928296
PCLN,2016-08-26,1415.55,1429.69,1410.5,1419.79,412011
PDCO,2016-08-26,45.99,46.31,45.35,46.19,1626078
PEG,2016-08-26,43.72,43.93,42.43,42.47,2689949
PEP,2016-08-26,107.92,108.5,107.33,107.45,2868894
PFE,2016-08-26,34.8,35.1,34.66,34.82,18771960
PFG,2016-08-26,48.04,48.68,47.85,48.26,1419241
PGR,2016-08-26,32.39,32.6,32.115,32.24,2029857
PG,2016-08-26,87.87,88.5,87.166,87.58,16408187
PHM,2016-08-26,21.57,21.73,21.04,21.19,3383208
PH,2016-08-26,123.96,125,122.73,123.24,684705
PKG,2016-08-26,78.78,80.25,77.73,79.36,1464847
PKI,2016-08-26,54.19,54.73,53.84,54.07,271962
PLD,2016-08-26,53.47,53.67,52.09,52.56,2955505
PM,2016-08-26,99.96,100.48,98.86,99.1,2778259
PNC,2016-08-26,86.31,87,85.8,86.69,1921979
PNR,2016-08-26,63.91,64.43,63.36,63.7,1173685
PNW,2016-08-26,76.87,77.35,74.75,74.83,456610
PPG,2016-08-26,106.97,107.6499,105.41,105.75,929702
PPL,2016-08-26,35.31,35.61,34.62,34.66,3505303
PRGO,2016-08-26,88.28,89.02,87.22,88.61,3146797
PRU,2016-08-26,77.49,78.44,77.01,77.57,2004729
PSA,2016-08-26,225.82,227.27,221.51,224,655626
PSX,2016-08-26,79.1,79.7,78.17,78.62,2061254
PVH,2016-08-26,107.93,110.185,106.605,107.58,1314862
PWR,2016-08-26,26.32,26.43,25.93,26,1780168
PXD,2016-08-26,181.3,181.96,178.58,179.5,1294313
PX,2016-08-26,123.38,123.55,121.36,121.82,1006641
PYPL,2016-08-26,37.72,37.84,37.38,37.65,4177726
QCOM,2016-08-26,62.89,63.51,62.65,62.97,7255608
QRVO,2016-08-26,57.84,58.53,56.7,57.62,1294648
RCL,2016-08-26,70.25,70.46,69.2,69.75,1795603
REGN,2016-08-26,400,407.04,396.21,402.97,664326
REG,2016-08-26,80.55,80.82,79.0701,79.6,349625
RE,2016-08-26,190.27,191.31,189.68,190.08,197727
RF,2016-08-26,9.68,9.87,9.65,9.79,18289044
RHI,2016-08-26,38.45,38.94,38.15,38.34,855854
RHT,2016-08-26,74.53,75.246,73.84,74.37,1614547
RJF,2016-08-26,56.9,57.43,56.6713,57.17,695725
RL,2016-08-26,107.14,108.3,106.03,106.42,460084
RMD,2016-08-26,68.74,69.28,68.51,69.03,1060316
ROK,2016-08-26,117.92,119.36,117.38,117.87,496149
ROP,2016-08-26,177.23,178.96,176.73,177.8,606467
ROST,2016-08-26,63.46,63.9,62.95,63.26,2222529
RRC,2016-08-26,40.43,41.02,39.495,39.65,2123943
RSG,2016-08-26,51.28,51.44,50.44,50.56,1519311
RTN,2016-08-26,141.81,142.55,140.64,140.92,1152878
SBAC,2016-08-26,114.54,116.41,113.21,113.85,425868
SBUX,2016-08-26,57.48,57.83,56.995,57.29,6940511
SCG,2016-08-26,72.58,72.86,70.48,70.57,632255
SCHW,2016-08-26,30.6,31.04,30.47,30.95,10696912
SEE,2016-08-26,47.84,47.92,46.65,46.85,1810985
SHW,2016-08-26,286.7,289.15,284.91,285.82,539444
SIG,2016-08-26,82.29,82.45,78.71,80.65,5141839
SJM,2016-08-26,140.89,141.45,138.47,138.98,1393641
SLB,2016-08-26,81.28,82.03,80.47,80.9,4535379
SLG,2016-08-26,115.93,116.358,113.51,114.26,852385
SNA,2016-08-26,155.98,156.4,153.72,154.1,284971
SNI,2016-08-26,64.33,64.33,63.1,63.37,655498
SNPS,2016-08-26,58.85,59.29,58.25,59.14,730530
SO,2016-08-26,51.9,52.26,50.88,51.05,6110793
SPGI,2016-08-26,121.59,122.55,120.99,121.57,1266075
SPG,2016-08-26,216.16,218.19,212.9,213.76,1253464
SRCL,2016-08-26,84.53,85.58,83.01,83.65,789056
SRE,2016-08-26,106.86,107.24,103.92,104.44,1235041
STI,2016-08-26,42.97,43.3,42.63,43.17,3662943
STT,2016-08-26,69.33,69.65,68.84,69.07,2519958
STX,2016-08-26,32.23,33.48,32.21,33.33,6087210
STZ,2016-08-26,166.85,168.683,165.32,165.59,806105
SWKS,2016-08-26,74.35,75,73.74,74.84,2630334
SWK,2016-08-26,122.38,124.11,122.07,122.75,1337085
SYF,2016-08-26,27.1,27.15,26.6,26.86,7739082
SYK,2016-08-26,113.67,115.08,113.24,114.44,1142728
SYMC,2016-08-26,23.8,23.95,23.62,23.72,6717706
SYY,2016-08-26,52.52,52.71,51.9875,52.12,2437694
TAP,2016-08-26,101.46,102.88,101.325,101.89,1426948
TDG,2016-08-26,285.2,286.82,282.04,284.72,131523
TEL,2016-08-26,63.5,64.15,63.28,63.54,1644490
TGT,2016-08-26,70.78,71.5,70.08,70.35,5023072
TIF,2016-08-26,73.17,74.81,73.03,73.56,3945521
TJX,2016-08-26,78.81,79.5,78.515,78.69,4053313
TMK,2016-08-26,63.89,64.01,63,63.44,660231
TMO,2016-08-26,151.92,153.05,151.45,152.36,1158268
TPR,2016-08-26,39.79,40.04,38.64,38.91,3130820
TRIP,2016-08-26,62.28,63.21,61.975,62.37,1135514
TROW,2016-08-26,68.87,69.64,67.75,68.88,1282806
TRV,2016-08-26,118.07,118.8,116.64,117.14,1578970
TSCO,2016-08-26,84.77,85.2,84.14,84.6,1550834
TSN,2016-08-26,75.96,75.96,75.03,75.09,1847748
TSS,2016-08-26,48.38,48.99,48.16,48.56,1137848
TWX,2016-08-26,80.04,80.28,78.82,79.25,3219513
TXN,2016-08-26,69.99,70.345,69.4,69.75,4160926
TXT,2016-08-26,40.93,41.15,40.6402,40.94,1005957
T,2016-08-26,41.13,41.29,40.6,40.68,17859484
UAA,2016-08-26,42.4,42.55,41.82,42.12,2407909
UAL,2016-08-26,47.62,47.865,46.675,46.87,3349061
UA,2016-08-26,38.41,38.53,37.76,38,585499
UDR,2016-08-26,36.18,36.61,35.63,35.86,1024300
UHS,2016-08-26,120.2,120.71,118.885,119.45,397751
ULTA,2016-08-26,270.11,270.5,250.2422,254.85,5833628
UNH,2016-08-26,137.67,138.3,135.99,136.62,3082388
UNM,2016-08-26,34.76,35.21,34.49,34.74,2160283
UNP,2016-08-26,95.35,95.98,94.74,95.13,2531777
UPS,2016-08-26,109.22,109.82,108.59,108.95,1922858
URI,2016-08-26,81.57,83.76,81.42,82.26,1867704
USB,2016-08-26,43.45,43.63,43.185,43.4,6590665
UTX,2016-08-26,107.94,108.29,106.94,107.31,2511122
VAR,2016-08-26,94.91,95.42,94.41,95.37,455764
VFC,2016-08-26,64.22,64.9,63.71,63.99,918991
VIAB,2016-08-26,41.49,41.65,40.92,41.11,3065672
VLO,2016-08-26,55.06,55.595,54.67,55.28,4064616
VMC,2016-08-26,117.83,118.43,115.46,116.08,849019
VNO,2016-08-26,102.39,102.8,100.37,101.01,416043
VRSK,2016-08-26,83.36,84.04,82.8,83.14,619590
VRSN,2016-08-26,75.23,75.77,74.69,75.01,691334
VRTX,2016-08-26,96.94,98.34,96.1323,97.09,731131
VTR,2016-08-26,73.89,74.13,71.4538,72.14,1795832
VZ,2016-08-26,52.64,53.005,51.9,52.07,15105303
V,2016-08-26,80.62,81.14,80.17,80.57,7932220
WAT,2016-08-26,158.56,159.48,157.37,158.21,400998
WBA,2016-08-26,80.31,80.43,78.51,79.39,6064847
WDC,2016-08-26,46.77,47.53,46.44,46.93,3363282
WEC,2016-08-26,61.45,61.5775,59.48,59.68,2481516
WFC,2016-08-26,48.58,48.84,48.28,48.51,15527260
WHR,2016-08-26,181.09,182.15,179.6,181.02,892454
WLTW,2016-08-26,122.58,124.4541,122.11,122.99,514687
WMB,2016-08-26,28.04,28.2,27.5,27.83,6801836
WMT,2016-08-26,71.41,71.69,70.89,71.14,10038464
WM,2016-08-26,64.99,65.32,63.77,63.97,2609515
WRK,2016-08-26,47.34,48.7,47.22,48.05,4420246
WU,2016-08-26,21.54,21.795,21.465,21.61,3818985
WYNN,2016-08-26,90.69,91.299,88.87,89.85,3116401
WYN,2016-08-26,71.17,71.82,70.61,70.83,626284
WY,2016-08-26,31.64,31.97,30.93,31.1,3321186
XEC,2016-08-26,133.27,135.37,132.17,133.12,520506
XEL,2016-08-26,42.27,42.545,41.33,41.39,2924662
XLNX,2016-08-26,54.03,54.54,53.68,54.18,1707400
XL,2016-08-26,33.84,33.98,33.4,33.5,1340486
XOM,2016-08-26,87.63,88.11,87,87.27,6474424
XRAY,2016-08-26,60.41,61.585,60.41,61.36,2032147
XRX,2016-08-26,38.96,39.36,38.6,38.92,1292797
XYL,2016-08-26,50.81,51.23,50.445,50.68,664086
YUM,2016-08-26,89.97,90.84,89.36,89.53,2428316
ZBH,2016-08-26,128.6,129.68,127.64,129.51,1379038
ZION,2016-08-26,29.53,29.86,29.223,29.67,3867907
ZTS,2016-08-26,50.66,51.16,50.47,50.76,2707091
AAL,2016-08-29,36.13,36.41,36.05,36.17,4760672
AAPL,2016-08-29,106.62,107.44,106.29,106.82,24970300
AAP,2016-08-29,156.83,158.39,156.71,157.67,550106
ABBV,2016-08-29,64.84,65.09,64.19,64.51,5099249
ABC,2016-08-29,85.82,86.445,85.3103,86.31,1352356
ABT,2016-08-29,43,43.57,42.95,43.25,9223169
ACN,2016-08-29,115.08,115.56,114.35,114.85,1367742
ADBE,2016-08-29,101.85,102.68,101.4,102.3,1161560
ADI,2016-08-29,63.09,63.45,62.81,62.89,1512936
ADM,2016-08-29,42.61,43.01,42.28,42.84,1735404
ADP,2016-08-29,89.84,90.3,89.49,89.59,1108761
ADSK,2016-08-29,68.5,68.89,67.86,68.32,3127566
ADS,2016-08-29,199.13,200.55,197.51,198.81,446163
AEE,2016-08-29,49.51,49.92,49.51,49.77,1472997
AEP,2016-08-29,64.87,65.37,64.82,65.18,2269259
AES,2016-08-29,12.07,12.225,12.02,12.15,2851358
AET,2016-08-29,117.56,117.66,116.73,117.02,1007572
AFL,2016-08-29,72.95,73.99,72.915,73.7,1368364
AGN,2016-08-29,238,238.7899,235.14,236.65,2869077
AIG,2016-08-29,59.15,59.7399,59.15,59.43,3675949
AIV,2016-08-29,44.5,45.19,44.5,45.15,1229761
AIZ,2016-08-29,87.69,88.76,87.69,88.72,327267
AJG,2016-08-29,49.03,49.595,49.005,49.57,723314
AKAM,2016-08-29,55.25,55.3,54.66,55.04,1173252
ALB,2016-08-29,81.93,82.95,81.65,82.75,740881
ALGN,2016-08-29,92.98,93.82,92.74,93.45,571195
ALK,2016-08-29,67.31,67.62,66.96,67.04,901260
ALLE,2016-08-29,71.69,72.17,71.43,72.1,354704
ALL,2016-08-29,68.27,68.92,68.14,68.74,1646995
ALXN,2016-08-29,129.59,130.3824,127.71,127.99,955624
AMAT,2016-08-29,29.92,30.27,29.6,30.05,9799140
AMD,2016-08-29,7.72,7.79,7.57,7.59,16916273
AME,2016-08-29,49.66,49.91,49.49,49.82,899570
AMGN,2016-08-29,172.37,172.5,171.1201,171.51,2512225
AMG,2016-08-29,142.78,144.29,142.18,142.37,333130
AMP,2016-08-29,98.34,99.47,97.9,99.03,581862
AMT,2016-08-29,113.74,114.18,113.59,113.84,1229471
AMZN,2016-08-29,768.72,774.98,768.6,771.29,2198560
ANDV,2016-08-29,73.5,74.29,73.38,73.75,2097498
ANSS,2016-08-29,98.51,98.97,98.26,98.5,283990
ANTM,2016-08-29,124.84,125.32,124.16,124.18,2475660
AON,2016-08-29,110.38,111.62,110.105,111.44,866078
AOS,2016-08-29,47.825,48.565,47.735,48.315,1025184
APA,2016-08-29,52.05,53.15,51.85,52.83,1350740
APC,2016-08-29,54.92,56.25,54.68,56.22,2521409
APD,2016-08-29,154.57,157.51,154.57,155.89,866017
APH,2016-08-29,61.5,62.4,61.41,62.08,1208763
ARE,2016-08-29,108.93,110.05,108.93,109.74,213863
ARNC,2016-08-29,30.03,30.78,30,30.78,4540586
ATVI,2016-08-29,41.11,41.6,41.02,41.29,5917403
AVB,2016-08-29,174.24,176.32,174.205,175.55,475241
AVGO,2016-08-29,177.3,178.68,176.9,177.4,1672604
AVY,2016-08-29,77.14,77.8,76.851,77.37,500442
AWK,2016-08-29,75.11,75.86,74.9961,75.43,1420509
AXP,2016-08-29,65,65.77,64.8,65.52,4173845
AYI,2016-08-29,273.43,275.81,273.43,274.77,269153
AZO,2016-08-29,753.58,759.37,748.85,750.85,364269
A,2016-08-29,47.45,47.89,47.31,47.62,1332975
BAC,2016-08-29,15.81,16.01,15.775,15.84,120144925
BAX,2016-08-29,47.29,47.54,47.15,47.41,3494534
BA,2016-08-29,132.72,133.58,132.32,132.9,2380035
BBT,2016-08-29,38.11,38.285,37.87,38.09,3373160
BBY,2016-08-29,39.46,39.51,38.87,39.02,5674582
BDX,2016-08-29,175.39,177.85,175.25,177.25,970214
BEN,2016-08-29,36.25,36.51,36.1501,36.3,1621617
BF.B,2016-08-29,50.45,51.08,50.45,51.07,1301877
BIIB,2016-08-29,307.87,309.135,304.79,306.13,1044953
BK,2016-08-29,40.92,41.405,40.84,41.26,3178657
BLK,2016-08-29,372.14,375.7199,371.8599,373.8,362900
BLL,2016-08-29,39.37,39.65,39.215,39.475,2488398
BMY,2016-08-29,58.89,59.14,58.46,58.76,6573273
BRK.B,2016-08-29,148.23,149.675,148,149.3,2726556
BSX,2016-08-29,24.03,24.355,24.02,24.3,6932297
BWA,2016-08-29,33.67,34.19,33.58,34.01,1618888
BXP,2016-08-29,139.46,140.9,139.24,140.46,488195
CAG,2016-08-29,46.18,46.67,46.15,46.57,1432802
CAH,2016-08-29,79.38,79.89,79.24,79.77,1426982
CAT,2016-08-29,82.51,83.35,82.41,83.1,2253599
CA,2016-08-29,34.05,34.4,33.82,34.29,1222579
CBG,2016-08-29,29.69,29.99,29.65,29.75,1390278
CBOE,2016-08-29,68.96,69.44,68.945,69.05,280044
CBS,2016-08-29,51.46,51.74,51.26,51.46,2300895
CB,2016-08-29,126.1,127.35,126.1,127.08,1033685
CCI,2016-08-29,93.56,94,93.52,93.73,1510514
CCL,2016-08-29,47.08,47.43,47,47.18,2366147
CDNS,2016-08-29,25.58,25.71,25.37,25.57,2303017
CELG,2016-08-29,109.08,109.44,107.6801,107.95,2607239
CERN,2016-08-29,64.43,65.24,64.03,65,1512660
CFG,2016-08-29,24.2,24.69,24.18,24.46,6644579
CF,2016-08-29,24.45,25.105,24.35,24.98,4905716
CHD,2016-08-29,49.68,50.01,49.67,50,809752
CHK,2016-08-29,6.36,6.49,6.25,6.44,22176381
CHRW,2016-08-29,68.78,69.44,68.7301,69.43,768172
CHTR,2016-08-29,251.69,255,251.69,252.31,1035551
CINF,2016-08-29,76.19,77.41,76.19,77.36,414162
CI,2016-08-29,127.62,129.22,127.55,128.49,515658
CLX,2016-08-29,130.83,131.77,130.75,131.46,508361
CL,2016-08-29,74.44,74.93,74.43,74.81,2397578
CMA,2016-08-29,46.92,47.59,46.92,47.16,1540584
CMCSA,2016-08-29,32.835,32.995,32.78,32.83,11631818
CME,2016-08-29,105.8,108.75,105.8,107.35,1580666
CMG,2016-08-29,420,426.62,419.2,423.02,1179564
CMI,2016-08-29,124.74,125.96,124.14,125.49,1087098
CMS,2016-08-29,42.08,42.47,42.08,42.33,1423168
CNC,2016-08-29,67.82,68.35,67.4,67.48,1002294
CNP,2016-08-29,22.36,22.705,22.36,22.67,2742144
COF,2016-08-29,69.13,70.055,68.89,69.63,3015179
COG,2016-08-29,25.31,25.34,25.04,25.16,5414217
COL,2016-08-29,84.41,84.91,84.35,84.66,649994
COO,2016-08-29,184.29,186.84,183.71,186.56,371853
COP,2016-08-29,42.18,42.47,42.02,42.35,4460996
COST,2016-08-29,164.47,164.835,163.4,163.98,1819224
COTY,2016-08-29,27.04,27.98,26.95,27.45,779067
CPB,2016-08-29,60.59,61.195,60.57,61.12,1110405
CRM,2016-08-29,80.21,80.24,79.7206,79.92,4582805
CSCO,2016-08-29,31.43,31.7,31.41,31.58,21101729
CSRA,2016-08-29,25.49,25.97,25.435,25.45,778769
CSX,2016-08-29,28.14,28.73,27.99,28.38,6833266
CTAS,2016-08-29,115.56,116.65,115.0401,116.38,431528
CTL,2016-08-29,28.89,29,28.64,28.75,4011342
CTSH,2016-08-29,57.75,58.095,57.45,57.85,2221123
CTXS,2016-08-29,88.22,88.89,88.21,88.54,819287
CVS,2016-08-29,93.42,93.55,92.44,93.08,6093463
CVX,2016-08-29,101.24,102.23,101,102.05,4026893
CXO,2016-08-29,132.31,133.55,132.05,132.97,1184116
C,2016-08-29,47.19,47.69,47.11,47.26,16699972
DAL,2016-08-29,36.27,36.6,36.26,36.55,5674560
DE,2016-08-29,86.66,87.05,86.35,86.93,2007601
DFS,2016-08-29,58.66,59.275,58.548,59.15,2833314
DGX,2016-08-29,83,84.56,82.96,84.33,1197025
DG,2016-08-29,75.78,77.79,75.48,77.49,8034081
DHI,2016-08-29,31.9,32.21,31.78,31.84,4786464
DHR,2016-08-29,81.19,82.08,81.19,81.84,2527394
DISCA,2016-08-29,25.76,25.91,25.65,25.66,1105691
DISCK,2016-08-29,24.99,25.16,24.94,24.94,575448
DISH,2016-08-29,48.91,49.96,48.88,49.86,2250981
DIS,2016-08-29,95.07,95.32,94.46,94.87,7902989
DLR,2016-08-29,99.75,100.78,99.6701,100.68,1156813
DLTR,2016-08-29,85.75,86.32,85.15,85.53,3851142
DOV,2016-08-29,73.3,73.86,73.0528,73.69,566173
DPS,2016-08-29,93.52,93.78,93.1,93.39,778316
DRE,2016-08-29,27.85,28.24,27.85,28.12,2153381
DRI,2016-08-29,61.1,61.67,61.01,61.24,1239916
DTE,2016-08-29,92.91,93.71,92.91,93.52,848910
DUK,2016-08-29,80.11,80.61,80.07,80.44,1923422
DVA,2016-08-29,63.76,64.56,63.76,64.41,1205779
DVN,2016-08-29,44.39,45.06,44.22,45.01,5571338
D,2016-08-29,75.09,75.69,75.04,75.69,3758852
EA,2016-08-29,81.1,81.96,80.64,81.51,1975866
EBAY,2016-08-29,31.25,31.5,31.14,31.4,5108768
ECL,2016-08-29,123.01,124.16,122.53,123.89,658806
ED,2016-08-29,75.11,75.66,74.87,75.25,1857386
EFX,2016-08-29,131.67,132.17,131.61,131.89,230083
EIX,2016-08-29,72.04,72.85,72.04,72.81,1820021
EL,2016-08-29,90.65,91.18,90.59,90.86,954330
EMN,2016-08-29,67.17,68.24,66.831,68.06,859142
EMR,2016-08-29,53.73,54.05,53.58,53.73,2659710
EOG,2016-08-29,89.98,91.33,89.61,91.14,2226139
EQIX,2016-08-29,365.92,369.9,365.165,368.34,437521
EQR,2016-08-29,64.64,65.56,64.58,65.01,1441056
EQT,2016-08-29,71.57,72.62,71.21,72.61,1137012
ESRX,2016-08-29,72.32,73.81,72,73.12,7638234
ESS,2016-08-29,222.71,226.84,222.71,225.4,241812
ES,2016-08-29,54.29,54.68,54.25,54.37,995092
ETFC,2016-08-29,26.04,26.505,26.01,26.14,3209402
ETN,2016-08-29,67.28,67.9362,67.22,67.71,1105554
ETR,2016-08-29,77.5,78.35,77.481,78.33,852358
EW,2016-08-29,115.19,116.86,115.17,116.1,710004
EXC,2016-08-29,34.05,34.2,33.88,34.05,3441506
EXPD,2016-08-29,51.17,51.17,50.5001,51.07,571827
EXPE,2016-08-29,111.7,111.74,109.79,109.8,1693972
EXR,2016-08-29,80.09,81.1,80,80.58,503967
FAST,2016-08-29,43.7,44.04,43.53,44,889972
FBHS,2016-08-29,63.49,64.06,63.49,63.83,493060
FB,2016-08-29,124.35,126.73,124.35,126.54,15925900
FCX,2016-08-29,10.82,11.115,10.8,10.98,18349130
FDX,2016-08-29,165.43,165.89,164.64,165.17,1185230
FE,2016-08-29,32.51,32.78,32.38,32.6,1840133
FFIV,2016-08-29,124.22,125.49,123.61,124.81,392296
FISV,2016-08-29,103.45,104,103.19,103.28,589322
FIS,2016-08-29,79.52,79.99,79.32,79.38,1117917
FITB,2016-08-29,19.74,19.93,19.7001,19.81,4416841
FLIR,2016-08-29,31.09,31.4,31.09,31.23,323073
FLR,2016-08-29,52.85,53.37,52.775,53.08,671142
FLS,2016-08-29,49.03,49.66,48.67,49.42,532366
FL,2016-08-29,66.69,66.8,66.16,66.44,1594761
FMC,2016-08-29,46.51,47.44,46.51,47.23,1198791
FOXA,2016-08-29,24.61,24.85,24.55,24.74,6535568
FOX,2016-08-29,25.17,25.28,25.01,25.05,3976052
FRT,2016-08-29,160.15,162.06,159.97,160.65,379719
FTI,2016-08-29,28,28.4,27.96,28.03,3437007
FTV,2016-08-29,51.78,52.79,51.56,52.41,1044848
F,2016-08-29,12.38,12.5,12.38,12.47,22243199
GD,2016-08-29,151.48,152.9,151.39,152.82,954419
GE,2016-08-29,31.18,31.45,31.17,31.36,21248854
GGP,2016-08-29,29.15,29.54,29.15,29.43,2436435
GILD,2016-08-29,79.65,79.7,77.63,78.17,15383507
GIS,2016-08-29,70.99,71.57,70.99,71.42,2489582
GLW,2016-08-29,22.59,22.88,22.54,22.69,8485539
GM,2016-08-29,31.78,31.96,31.57,31.81,7708255
GOOGL,2016-08-29,793.05,798.52,790.32,795.82,773698
GOOG,2016-08-29,768.74,774.99,766.615,772.15,847565
GPC,2016-08-29,103.39,105.18,103.32,105.09,458249
GPN,2016-08-29,76.11,76.71,75.855,75.92,958322
GPS,2016-08-29,26.43,26.65,26.3,26.48,3684148
GRMN,2016-08-29,50.2,50.53,49.98,50.17,1487947
GS,2016-08-29,166.6,167.86,166.15,166.88,2620945
GT,2016-08-29,28.91,29.17,28.85,28.93,1968258
GWW,2016-08-29,232.61,234.79,232.14,234.73,342918
HAL,2016-08-29,44.37,45.02,44.35,44.74,4474209
HAS,2016-08-29,81.3,81.76,80.95,81.59,374808
HBAN,2016-08-29,9.7,9.87,9.67,9.76,14774383
HBI,2016-08-29,27.15,27.44,27.11,27.19,1510825
HCA,2016-08-29,74.2,75.15,74.15,74.96,1486887
HCN,2016-08-29,76.09,77.34,76.05,76.96,1485491
HCP,2016-08-29,38.74,39.38,38.74,39.13,1869769
HD,2016-08-29,134.86,135.3,134.58,135.25,3227691
HES,2016-08-29,56.45,56.5799,55.86,56.42,2323918
HIG,2016-08-29,39.96,40.41,39.96,40.35,3046393
HII,2016-08-29,165.68,167.38,165.68,166.99,137945
HOG,2016-08-29,51.4,52.7,50.96,52.33,1943470
HOLX,2016-08-29,38.94,39.16,38.69,38.73,1884926
HON,2016-08-29,116.75,117.38,116.51,117.17,2403078
HPE,2016-08-29,21.76,22.13,21.73,21.84,5890888
HPQ,2016-08-29,14.41,14.58,14.39,14.43,8023567
HP,2016-08-29,62.06,63.47,62,62.57,796029
HRB,2016-08-29,24.33,24.56,24.28,24.55,2299289
HRL,2016-08-29,38,38.44,37.84,38.4,2529949
HRS,2016-08-29,90.94,92.69,90.84,92.62,810420
HSIC,2016-08-29,81.575,82.245,81.275,82.11,934344
HST,2016-08-29,18.04,18.23,17.97,18.01,5060094
HSY,2016-08-29,110.58,112,110.58,111.67,1801179
HUM,2016-08-29,177.33,178.96,176.75,176.93,529350
IBM,2016-08-29,158.83,160.21,158.5,159.72,2475879
ICE,2016-08-29,55.54,56.08,55.46,55.712,2274290
IDXX,2016-08-29,110.15,112.78,110.02,112.09,447794
IFF,2016-08-29,136.51,137.74,136.51,137.45,259716
ILMN,2016-08-29,172.11,172.83,170.25,170.42,588321
INCY,2016-08-29,81.1,81.88,80.09,81.33,591455
INFO,2016-08-29,37.06,37.47,36.87,37.47,2551307
INTC,2016-08-29,35.48,35.67,35.15,35.55,15264300
INTU,2016-08-29,110.41,111.14,110.41,110.76,1301927
IPG,2016-08-29,22.8,23.02,22.77,22.9,1583653
IP,2016-08-29,48.8,49.43,48.77,48.9,2744015
IQV,2016-08-29,75.53,77.81,75.03,77.42,1200543
IRM,2016-08-29,38.33,38.63,38.26,38.46,1130295
IR,2016-08-29,67.63,68.85,67.445,68.64,1568486
ISRG,2016-08-29,228.4931,230.1231,227.7681,229.1831,1072959
ITW,2016-08-29,119.71,120.67,119.5831,120.49,1057725
IT,2016-08-29,90.97,91.76,90.97,91.75,353472
IVZ,2016-08-29,30.92,31.325,30.92,30.96,3219108
JBHT,2016-08-29,80.18,80.965,79.51,80.58,836725
JCI,2016-08-29,45.7906,46.4921,45.7906,46.3665,3536626
JEC,2016-08-29,54.4,55.13,54.33,54.75,909476
JNJ,2016-08-29,119.3,120.13,119.055,119.92,5074924
JNPR,2016-08-29,23.33,23.475,23.17,23.19,2707163
JPM,2016-08-29,66.49,67.1,66.46,66.95,14583145
JWN,2016-08-29,51.49,52.51,51.39,52.45,2128235
KEY,2016-08-29,12.23,12.4156,12.23,12.32,15686371
KHC,2016-08-29,88.35,88.81,88.13,88.57,1685105
KIM,2016-08-29,29.65,30,29.65,30,1655022
KLAC,2016-08-29,68.58,69.74,68.3001,68.73,1967604
KMB,2016-08-29,128.4,129.1699,128.07,128.72,1486851
KMI,2016-08-29,21.39,21.8,21.23,21.77,10225439
KMX,2016-08-29,58.7,59.69,58.58,59.48,1039443
KORS,2016-08-29,49.59,50.58,49.59,50.21,1451085
KO,2016-08-29,43.34,43.61,43.33,43.54,9544573
KR,2016-08-29,32.46,32.72,32.17,32.33,7667324
KSS,2016-08-29,44.74,45.48,44.65,45.26,3044430
KSU,2016-08-29,99.47,100,97.83,98.18,1557883
K,2016-08-29,82.51,83.23,82.42,83.12,2225923
LB,2016-08-29,76.48,77.11,76.45,76.83,1027909
LEG,2016-08-29,51.73,52.35,51.73,52.26,554473
LEN,2016-08-29,45.5,46.1667,45.3039,45.902,1326890
LH,2016-08-29,136.19,138.1799,136.09,137.74,517521
LKQ,2016-08-29,35.74,36.14,35.71,35.98,1067462
LLL,2016-08-29,148.54,149.53,148.25,149.13,445665
LLY,2016-08-29,78.33,78.74,78.05,78.6,2203303
LMT,2016-08-29,245,246.08,244.04,244.31,1637621
LNC,2016-08-29,46.62,47.5956,46.62,47.21,1266790
LNT,2016-08-29,38.01,38.39,38.01,38.25,847130
LOW,2016-08-29,76.91,77.345,76.75,77.18,4544191
LRCX,2016-08-29,93.86,95.77,93.0143,94.34,1703060
LUK,2016-08-29,18.85,19.14,18.85,19.04,1311013
LUV,2016-08-29,36.41,36.54,36.32,36.45,4108749
LYB,2016-08-29,79.08,79.75,79.08,79.67,1776477
L,2016-08-29,41.51,41.88,41.51,41.77,732091
MAA,2016-08-29,94.23,95.32,94.07,94.41,718370
MAC,2016-08-29,82.19,83.15,82.19,82.71,765507
MAR,2016-08-29,72.88,73.82,72.88,73.08,1957671
MAS,2016-08-29,35.33,35.65,35.33,35.46,2427082
MAT,2016-08-29,33.77,33.98,33.65,33.7,2541208
MA,2016-08-29,96.45,96.85,96.23,96.78,2590212
MCD,2016-08-29,114.6,115.65,114.5,115.42,4982952
MCHP,2016-08-29,61.67,62,61.56,61.6,1116409
MCK,2016-08-29,183.16,184.33,182.61,183.91,1178858
MCO,2016-08-29,106.36,107.43,106.36,107.16,512061
MDLZ,2016-08-29,43.17,43.18,42.77,43.04,4381939
MDT,2016-08-29,86.77,87.66,86.5,87.46,3740184
MET,2016-08-29,42.17,42.789,42.03,42.41,6383809
MGM,2016-08-29,23.72,23.8699,23.52,23.76,3079619
MHK,2016-08-29,210.25,211.96,210.17,211.23,244189
MKC,2016-08-29,101.58,102.23,101.3827,102.2,353385
MLM,2016-08-29,188.69,191.16,188.69,189.62,448432
MMC,2016-08-29,67.23,68.145,67.23,67.92,1255853
MMM,2016-08-29,179.86,180.7,179.28,180.5,1051806
MNST,2016-08-29,52.1766,52.3533,51.7266,51.9799,2134371
MON,2016-08-29,107.86,108.26,107.3525,107.54,2426569
MOS,2016-08-29,27.67,28.16,27.67,27.95,3131964
MO,2016-08-29,65.83,66.135,65.72,66.1,3616771
MPC,2016-08-29,41.85,42.65,41.82,42.29,2414603
MRK,2016-08-29,62.92,63.29,62.64,63.01,5575752
MRO,2016-08-29,15.84,16.075,15.725,15.99,9884429
MSFT,2016-08-29,58.18,58.6,58.1,58.1,16417207
MSI,2016-08-29,77.2,77.64,76.9301,77.29,834451
MS,2016-08-29,31.21,31.6,31.15,31.41,9167771
MTB,2016-08-29,118,118.75,117.97,118.22,774406
MTD,2016-08-29,408.68,412.43,406.915,408.07,189592
MU,2016-08-29,16.92,17.25,16.61,16.91,34467790
MYL,2016-08-29,43.99,44.24,42.47,43.22,11697567
M,2016-08-29,38.64,39.01,38.35,38.69,7557057
NAVI,2016-08-29,14.23,14.39,14.17,14.17,2325821
NBL,2016-08-29,35.27,36,35.06,35.99,2446995
NCLH,2016-08-29,36.04,36.62,35.36,35.52,2716599
NDAQ,2016-08-29,70.59,71.64,70.5,71.1,520113
NEE,2016-08-29,121.87,123.1873,121.61,122.34,2140093
NEM,2016-08-29,39.57,41.14,39.52,40.91,5955056
NFLX,2016-08-29,96.97,98.4497,96.57,97.3,8008430
NFX,2016-08-29,44.15,45.13,43.91,45.03,2131082
NI,2016-08-29,24.25,24.38,24.15,24.25,3678333
NKE,2016-08-29,59.2,59.25,58.53,58.63,5831027
NLSN,2016-08-29,52.52,52.86,52.3,52.67,915154
NOC,2016-08-29,211.65,213.69,211.42,213.1,589078
NOV,2016-08-29,34.44,34.68,34.37,34.45,1795453
NRG,2016-08-29,12.29,12.53,12.26,12.52,2509524
NSC,2016-08-29,92.23,94.3,92.12,94.01,1720990
NTAP,2016-08-29,35.1,35.39,35.03,35.13,2043849
NTRS,2016-08-29,69.41,70.15,69.41,69.89,830115
NUE,2016-08-29,48.63,49.58,48.63,49.44,1846950
NVDA,2016-08-29,62.28,62.53,61.885,61.99,6866279
NWL,2016-08-29,53.67,54.2,53.58,53.91,1896495
NWSA,2016-08-29,14.05,14.12,13.96,14.04,2316007
NWS,2016-08-29,14.4,14.47,14.31,14.38,748925
OKE,2016-08-29,46.98,47.42,46.56,47.36,1412912
OMC,2016-08-29,84.68,86.37,84.62,85.84,1796167
ORCL,2016-08-29,41.48,41.53,41.26,41.31,9168520
ORLY,2016-08-29,277.98,281.3199,277.91,280.03,609820
OXY,2016-08-29,77.1,78.02,76.6,77.95,3335262
O,2016-08-29,66,66.7899,66,66.39,1143593
PAYX,2016-08-29,60.68,60.82,60.56,60.65,777524
PBCT,2016-08-29,15.84,15.99,15.84,15.97,2284785
PCAR,2016-08-29,59.85,60.52,59.5,60.28,1139319
PCG,2016-08-29,62.14,62.71,62.14,62.36,3541238
PCLN,2016-08-29,1423,1433.97,1419.76,1425.19,316637
PDCO,2016-08-29,46.22,46.88,46.1599,46.35,1231447
PEG,2016-08-29,42.54,42.89,42.37,42.86,3313455
PEP,2016-08-29,107.5,108.01,107.4,107.99,2576351
PFE,2016-08-29,34.94,35.17,34.815,35.11,15124885
PFG,2016-08-29,48.3,49.21,48.285,49.13,1588408
PGR,2016-08-29,32.28,32.55,32.28,32.54,1484258
PG,2016-08-29,87.39,88.4,87.32,88.3,8934474
PHM,2016-08-29,21.16,21.39,21.16,21.18,3908941
PH,2016-08-29,123.34,124.3,122.69,123.74,769226
PKG,2016-08-29,79.4,79.92,78.78,78.91,655811
PKI,2016-08-29,54.06,54.63,54.06,54.41,239576
PLD,2016-08-29,52.71,53.505,52.71,53.16,3800688
PM,2016-08-29,99.08,100.32,99.06,100.26,3024478
PNC,2016-08-29,86.78,88.18,86.54,87.92,3048533
PNR,2016-08-29,63.84,65.02,63.71,64.78,1152454
PNW,2016-08-29,75.04,75.81,75.04,75.4,425564
PPG,2016-08-29,105.91,107.89,105.91,107.6,1301714
PPL,2016-08-29,34.86,35.0601,34.59,34.98,3078991
PRGO,2016-08-29,88.34,89.1,87.86,89.04,1328901
PRU,2016-08-29,77.77,79.05,77.77,78.61,1625592
PSA,2016-08-29,224.59,226.34,223.9,225.74,629521
PSX,2016-08-29,78.86,79.3,78.65,78.88,1782335
PVH,2016-08-29,107.46,109.72,107.37,108.73,616157
PWR,2016-08-29,26.01,26.225,25.99,26.12,1351720
PXD,2016-08-29,179.31,183.01,178.39,182.92,1707381
PX,2016-08-29,121.9,122.77,121.9,122.25,727671
PYPL,2016-08-29,37.61,37.65,37.27,37.29,4780712
QCOM,2016-08-29,62.42,63.085,62.37,62.98,5354712
QRVO,2016-08-29,57.64,58.13,57.53,57.87,802359
RCL,2016-08-29,69.79,70.1121,69.42,69.98,1682101
REGN,2016-08-29,405.15,405.99,396.58,399.38,554880
REG,2016-08-29,79.99,80.72,79.82,80.33,396089
RE,2016-08-29,190.46,191.74,190.08,191.35,157273
RF,2016-08-29,9.81,9.97,9.8003,9.86,12043658
RHI,2016-08-29,38.5,38.71,38.285,38.35,831744
RHT,2016-08-29,74.38,74.44,73.65,73.67,1491058
RJF,2016-08-29,57.29,57.88,57.21,57.35,439552
RL,2016-08-29,106.29,107.33,105.77,106.45,554754
RMD,2016-08-29,65.65,68.19,65.65,67.9,1734827
ROK,2016-08-29,117.96,118.76,117.756,118.3,341541
ROP,2016-08-29,177.67,178.67,177.65,178.57,284469
ROST,2016-08-29,63.23,63.61,62.91,63.11,2540311
RRC,2016-08-29,39.53,40.09,39.28,39.78,1767491
RSG,2016-08-29,50.71,51.01,50.67,50.72,1342421
RTN,2016-08-29,140.61,141.94,140.61,141.4,915535
SBAC,2016-08-29,113.66,114.59,113.39,114.23,459802
SBUX,2016-08-29,57.22,57.48,56.61,56.8,7026700
SCG,2016-08-29,70.88,71.33,70.73,71.17,595818
SCHW,2016-08-29,31.02,31.41,30.99,31.05,7450543
SEE,2016-08-29,46.71,47.2,46.695,47.1,1111756
SHW,2016-08-29,285.89,287.975,284.88,286.68,821495
SIG,2016-08-29,80.35,82.29,79.18,80.18,1589774
SJM,2016-08-29,139.4,141.93,139.32,141.49,970858
SLB,2016-08-29,80.61,81.5,80.61,81.14,3359038
SLG,2016-08-29,114.63,115.73,114.63,115.56,452037
SNA,2016-08-29,154.2,155.71,154.2,155.13,239958
SNI,2016-08-29,63.29,63.82,63.29,63.59,469450
SNPS,2016-08-29,59.09,59.52,59.09,59.29,536489
SO,2016-08-29,51.51,51.51,51.14,51.34,4704973
SPGI,2016-08-29,121.78,122.85,121.6,122.6,1080689
SPG,2016-08-29,213.76,216.29,213.36,215.69,883718
SRCL,2016-08-29,83.74,85.09,83.74,84.68,788642
SRE,2016-08-29,104.83,105.41,104.41,104.75,1209225
STI,2016-08-29,43.15,43.72,42.99,43.58,2861375
STT,2016-08-29,69.32,69.91,69.26,69.63,1436305
STX,2016-08-29,33.42,33.97,33.42,33.73,3972347
STZ,2016-08-29,165.88,166.93,165.74,166.8,674410
SWKS,2016-08-29,74.79,75.65,74.5,75.22,2021934
SWK,2016-08-29,122.73,123.71,122.73,123.61,1141838
SYF,2016-08-29,26.95,27.29,26.86,27.17,3761555
SYK,2016-08-29,114.44,116.39,114.43,116.28,1668588
SYMC,2016-08-29,24,24.22,23.91,24.13,8469239
SYY,2016-08-29,52.21,52.59,52.16,52.42,2492769
TAP,2016-08-29,101.43,103.41,101.43,103.33,1655282
TDG,2016-08-29,285.15,289.63,285.15,289.17,255849
TEL,2016-08-29,63.46,63.9,63.25,63.4,1193760
TGT,2016-08-29,70.43,71.14,70.3001,71.05,3992230
TIF,2016-08-29,73.82,74.05,72.94,72.98,2311496
TJX,2016-08-29,78.57,79.14,78.42,78.57,2814907
TMK,2016-08-29,63.64,64.26,63.58,64.01,436711
TMO,2016-08-29,152.28,154.11,152.173,153.51,986656
TPR,2016-08-29,39.11,39.39,38.91,38.99,2865420
TRIP,2016-08-29,62.25,62.4,61.79,61.94,1295313
TROW,2016-08-29,68.93,69.19,68.77,68.95,1076192
TRV,2016-08-29,117.63,118.72,117.491,118.48,1277833
TSCO,2016-08-29,84.61,86.25,84.61,85.27,961067
TSN,2016-08-29,75.06,76.15,75.02,76.04,2157087
TSS,2016-08-29,48.56,49.16,48.45,48.92,1052010
TWX,2016-08-29,78.96,79.56,78.88,79.14,2482994
TXN,2016-08-29,69.9,70.37,69.85,69.98,3669145
TXT,2016-08-29,40.93,41.295,40.88,41.21,1482172
T,2016-08-29,40.8,41.05,40.72,41,12944928
UAA,2016-08-29,42.1,42.52,41.8,42.11,1959715
UAL,2016-08-29,47.06,47.32,46.81,46.95,2404469
UA,2016-08-29,38.02,38.4613,37.7,37.9,520620
UDR,2016-08-29,35.99,36.41,35.91,36.17,1395734
UHS,2016-08-29,119.29,121.4,119.18,121.2,563073
ULTA,2016-08-29,254.6,256.52,252.5,254.09,1251393
UNH,2016-08-29,137.2,138.04,136.48,137.27,2315890
UNM,2016-08-29,34.76,35.29,34.76,35.11,1256104
UNP,2016-08-29,94.86,96.18,94.405,96.06,2746204
UPS,2016-08-29,109.25,109.37,108.91,109.12,1924577
URI,2016-08-29,82.25,83.59,82.06,82.89,1067152
USB,2016-08-29,43.51,44.11,43.51,43.84,7241274
UTX,2016-08-29,107.58,108.15,107.43,107.97,1793053
VAR,2016-08-29,95.41,96.31,95.41,96.31,492391
VFC,2016-08-29,63.91,64.59,63.81,64.04,1307526
VIAB,2016-08-29,41.22,41.795,41.2,41.46,2310805
VLO,2016-08-29,55.32,55.94,55.25,55.63,3559309
VMC,2016-08-29,116,117.56,115.56,116.85,575871
VNO,2016-08-29,101.32,103.13,101.26,102.72,647473
VRSK,2016-08-29,83.07,83.44,83,83.1,476519
VRSN,2016-08-29,75,75.38,74.5,74.54,757343
VRTX,2016-08-29,97.48,97.77,95.57,96.94,595225
VTR,2016-08-29,72.46,73.78,72.19,73.58,1487120
VZ,2016-08-29,52.36,52.69,52.16,52.5,11960437
V,2016-08-29,80.54,80.99,80.54,80.87,4766662
WAT,2016-08-29,158.25,159.6,158.12,158.9,277861
WBA,2016-08-29,79.8,80.86,79.7101,80.35,3467800
WDC,2016-08-29,46.9,47.39,46.83,47.08,2807468
WEC,2016-08-29,59.89,60.44,59.85,60.34,1087054
WFC,2016-08-29,48.75,49.745,48.69,49.56,21201406
WHR,2016-08-29,181,182.63,181,181.34,490978
WLTW,2016-08-29,123.15,124.76,122.91,123.92,456459
WMB,2016-08-29,27.73,28.21,27.62,28.06,6221928
WMT,2016-08-29,71.14,71.66,71.1,71.4,7468105
WM,2016-08-29,64.1,64.56,63.98,64.37,2233540
WRK,2016-08-29,47.97,48.8,47.97,48.59,2031496
WU,2016-08-29,21.59,21.62,21.443,21.46,2600749
WYNN,2016-08-29,89.35,91.802,89.3,90.72,2150993
WYN,2016-08-29,70.87,71.97,70.87,71.44,670233
WY,2016-08-29,31.4,31.72,31.24,31.64,3401505
XEC,2016-08-29,132.54,134.26,132.38,133.5,388519
XEL,2016-08-29,41.52,41.86,41.52,41.7,2026116
XLNX,2016-08-29,54.2,54.62,54.07,54.15,2075770
XL,2016-08-29,33.52,34.02,33.34,33.85,1622811
XOM,2016-08-29,87.04,87.92,87.04,87.84,7027164
XRAY,2016-08-29,61.49,62.03,61.46,61.87,983630
XRX,2016-08-29,38.92,39.08,38.68,38.76,963617
XYL,2016-08-29,50.89,51.18,50.69,50.98,1000512
YUM,2016-08-29,89.9,90.93,89.69,90.76,1799840
ZBH,2016-08-29,129.71,130.96,129.56,130.59,856928
ZION,2016-08-29,29.75,30.26,29.63,30.01,2690234
ZTS,2016-08-29,50.76,50.955,50.42,50.76,2370656
AAL,2016-08-30,35.45,37.355,35.35,37.05,14509340
AAPL,2016-08-30,105.8,106.5,105.5,106,24863945
AAP,2016-08-30,157.98,157.98,156.08,156.66,723077
ABBV,2016-08-30,64.54,64.71,64.105,64.16,5531774
ABC,2016-08-30,86.5,86.87,85.68,86.04,1736837
ABT,2016-08-30,43.01,43.36,42.555,42.83,12176249
ACN,2016-08-30,114.98,115.55,114.73,115.35,1319021
ADBE,2016-08-30,102.09,102.39,101.51,102,1325120
ADI,2016-08-30,63.06,63.3458,62.65,62.9,1432509
ADM,2016-08-30,42.89,43.385,42.865,43.21,2301698
ADP,2016-08-30,89.81,90.06,89.5,89.79,1322414
ADSK,2016-08-30,67.8,68.75,67.52,68.03,2403324
ADS,2016-08-30,199.18,200.85,197.92,200.7,612713
AEE,2016-08-30,49.75,50.04,49.25,49.3,974758
AEP,2016-08-30,65.21,65.5,64.26,64.32,3295131
AES,2016-08-30,12.16,12.175,11.985,12.02,3245651
AET,2016-08-30,116.76,117.44,116.59,116.87,1484572
AFL,2016-08-30,73.78,74.37,73.78,74.28,1380634
AGN,2016-08-30,235.52,238.6492,235.52,236.99,2461459
AIG,2016-08-30,59.74,59.74,59.22,59.64,4218481
AIV,2016-08-30,45.1,45.1,44.14,44.85,1608679
AIZ,2016-08-30,88.91,89.76,88.67,89.5,330478
AJG,2016-08-30,49.7,49.94,49.275,49.93,711392
AKAM,2016-08-30,55.05,55.56,54.61,54.89,1168802
ALB,2016-08-30,82.75,83.5,81.595,81.73,760448
ALGN,2016-08-30,93.51,93.72,92.45,93.19,868618
ALK,2016-08-30,67.12,68.3291,66.73,67.55,1461630
ALLE,2016-08-30,71.93,72.13,71.07,71.26,450546
ALL,2016-08-30,68.96,69.23,68.81,69.17,1439360
ALXN,2016-08-30,127.77,129.2,127.28,128.22,823792
AMAT,2016-08-30,30.19,30.2,29.7,29.99,12069319
AMD,2016-08-30,7.61,7.64,7.41,7.49,16088129
AME,2016-08-30,49.82,49.99,49.32,49.61,846944
AMGN,2016-08-30,171.16,171.94,170.12,170.76,1803720
AMG,2016-08-30,142.61,143.89,142.47,143.75,261595
AMP,2016-08-30,99,100.75,99,100.66,775771
AMT,2016-08-30,113.9,114,112.67,113.22,1458918
AMZN,2016-08-30,771.05,771.8358,765.56,767.58,1709158
ANDV,2016-08-30,74.07,75.8775,73.57,75.83,2057261
ANSS,2016-08-30,95.88,97.98,94.37,95.35,1987553
ANTM,2016-08-30,124.11,125.61,124,125.42,1457507
AON,2016-08-30,111.59,111.71,110.69,111.19,537539
AOS,2016-08-30,48.355,48.435,48.13,48.42,996356
APA,2016-08-30,53.1,53.83,52.15,52.43,1560592
APC,2016-08-30,57.18,57.18,55.32,55.78,3252923
APD,2016-08-30,155.74,157.2399,155.305,156.65,1137387
APH,2016-08-30,62.09,62.39,61.99,62.27,1244221
ARE,2016-08-30,109.97,110.34,108.7,110.29,247332
ARNC,2016-08-30,30.66,30.765,30.18,30.51,3756767
ATVI,2016-08-30,41.33,41.625,41.13,41.58,5658039
AVB,2016-08-30,175.84,175.84,173.28,174.42,612647
AVGO,2016-08-30,178.16,179.42,175.94,177,2783751
AVY,2016-08-30,77.46,77.87,77.21,77.5,333677
AWK,2016-08-30,75.5,75.81,73.94,74.03,1129674
AXP,2016-08-30,65.77,65.97,65.1,65.45,3775806
AYI,2016-08-30,275.01,277.25,272.855,277.12,164471
AZO,2016-08-30,752.87,752.87,737.03,741.86,433178
A,2016-08-30,47.66,47.81,47.08,47.14,2231203
BAC,2016-08-30,15.87,16.23,15.8,16.19,121280568
BAX,2016-08-30,47.73,47.73,46.775,47.03,3304393
BA,2016-08-30,133.19,133.44,130.68,130.81,3437290
BBT,2016-08-30,38.19,38.34,38.07,38.33,2919463
BBY,2016-08-30,38.97,39.31,38.895,38.9,3772898
BDX,2016-08-30,176.76,178.15,176.51,177.73,747316
BEN,2016-08-30,36.32,36.69,36.24,36.49,2211848
BF.B,2016-08-30,50.87,51.135,50.04,50.33,1323717
BIIB,2016-08-30,305.24,309,305,307.86,1070960
BK,2016-08-30,41.15,41.72,41.15,41.71,3259779
BLK,2016-08-30,374.1,376.65,373.6,376.01,631429
BLL,2016-08-30,39.295,39.515,39.225,39.475,1710318
BMY,2016-08-30,58.97,58.97,57.16,57.24,16800450
BRK.B,2016-08-30,149.25,150.24,149.225,150.23,2832865
BSX,2016-08-30,24.3,24.33,24.07,24.21,3580397
BWA,2016-08-30,33.81,34.5325,33.8,34.33,3342829
BXP,2016-08-30,140.69,140.69,138.93,140.45,556311
CAG,2016-08-30,46.51,46.51,46.14,46.33,2644815
CAH,2016-08-30,79.75,79.88,79.385,79.72,858310
CAT,2016-08-30,82.86,83.15,82.31,82.48,3469384
CA,2016-08-30,34.38,34.38,34.06,34.28,1832443
CBG,2016-08-30,29.77,30.15,29.7,30,1167354
CBOE,2016-08-30,69.12,69.12,68.26,69.08,384110
CBS,2016-08-30,51.42,51.517,51.07,51.27,2658997
CB,2016-08-30,127.14,127.27,126.535,127.24,1188996
CCI,2016-08-30,93.85,94.32,93.26,94.19,1542658
CCL,2016-08-30,47.05,47.455,47.05,47.41,2694391
CDNS,2016-08-30,25.53,25.64,25.43,25.52,1429891
CELG,2016-08-30,107.89,108.51,106.74,107.02,3196596
CERN,2016-08-30,64.97,65.17,64.47,64.75,1311721
CFG,2016-08-30,24.52,24.81,24.08,24.73,4555296
CF,2016-08-30,25.04,26.73,24.88,26.17,13912694
CHD,2016-08-30,50,50,49.615,49.715,555370
CHK,2016-08-30,6.51,6.65,6.4,6.51,28894840
CHRW,2016-08-30,69.48,69.71,69.375,69.52,707729
CHTR,2016-08-30,251.55,256.72,250.9,256.03,1425722
CINF,2016-08-30,77.63,77.63,76.96,77.35,426827
CI,2016-08-30,128.18,129.035,127.92,128.22,744548
CLX,2016-08-30,131.4,131.72,130.44,130.66,481806
CL,2016-08-30,74.71,74.8,74.34,74.5,2057939
CMA,2016-08-30,47.37,47.55,47.08,47.45,1337470
CMCSA,2016-08-30,32.835,32.835,32.555,32.775,12781158
CME,2016-08-30,107.16,107.84,106.31,107.84,1307839
CMG,2016-08-30,422.46,423.48,412.68,415.15,1221793
CMI,2016-08-30,125.49,126.12,124.88,126.05,939734
CMS,2016-08-30,42.25,42.52,41.75,41.79,1449728
CNC,2016-08-30,67.31,68.86,67.2,68.85,1321152
CNP,2016-08-30,22.64,22.7,22.43,22.47,1724441
COF,2016-08-30,69.68,70.61,69.63,70.33,3091201
COG,2016-08-30,25.32,25.41,24.76,24.84,7326495
COL,2016-08-30,84.81,84.95,84.06,84.17,386754
COO,2016-08-30,186.31,187.77,185.19,186.38,283417
COP,2016-08-30,42.59,42.87,42.1,42.23,5425830
COST,2016-08-30,164.07,164.28,161.74,161.96,2010862
COTY,2016-08-30,27.7,27.84,27.0653,27.27,1028536
CPB,2016-08-30,61.01,61.06,60.35,60.73,1419067
CRM,2016-08-30,80,80.22,79.35,79.83,3352672
CSCO,2016-08-30,31.61,31.66,31.4144,31.54,17794797
CSRA,2016-08-30,25.52,25.67,25.31,25.54,449356
CSX,2016-08-30,28.39,28.55,28.32,28.49,5001055
CTAS,2016-08-30,116.07,117.06,115.8801,117.04,523197
CTL,2016-08-30,28.8,28.845,28.46,28.58,4944977
CTSH,2016-08-30,58.09,58.19,57.505,57.91,2430124
CTXS,2016-08-30,88.53,88.9,87.5301,87.88,797747
CVS,2016-08-30,93.01,93.22,92.25,92.79,4971947
CVX,2016-08-30,102.3,102.6292,101.37,101.7,3712813
CXO,2016-08-30,133.8,134.19,131.05,132.27,1438306
C,2016-08-30,47.22,47.93,47.22,47.9,17519795
DAL,2016-08-30,36.51,37.6,36.38,37.16,9950593
DE,2016-08-30,87,87.05,85.51,85.72,2918872
DFS,2016-08-30,59.16,59.68,59.085,59.65,2171173
DGX,2016-08-30,84.27,84.68,83.28,83.54,896963
DG,2016-08-30,77.19,77.45,75.4,75.65,5509036
DHI,2016-08-30,31.85,32.149,31.77,32.09,3211739
DHR,2016-08-30,82.64,82.64,81.12,81.2,1563836
DISCA,2016-08-30,25.68,25.81,25.465,25.59,1921418
DISCK,2016-08-30,24.92,25.02,24.7,24.82,1156942
DISH,2016-08-30,50.02,50.23,49.105,49.83,2399417
DIS,2016-08-30,94.77,95.29,94.77,94.86,6845046
DLR,2016-08-30,100.76,100.86,98.66,99.02,1073279
DLTR,2016-08-30,85.35,85.35,83.4644,84.11,4274152
DOV,2016-08-30,73.61,73.89,73.1,73.41,542348
DPS,2016-08-30,93.46,93.71,92.92,93.17,963289
DRE,2016-08-30,28.17,28.19,27.72,28.14,2084503
DRI,2016-08-30,61.32,61.35,60.83,60.88,1141825
DTE,2016-08-30,93.64,93.985,92.33,92.49,546053
DUK,2016-08-30,80.4,80.79,79.4,79.52,3101032
DVA,2016-08-30,64.32,64.84,64.32,64.66,1404239
DVN,2016-08-30,45.28,45.62,44.03,44.44,5286700
D,2016-08-30,75.65,76.02,74.84,74.96,2415477
EA,2016-08-30,82.4,82.4,81.48,81.73,1711473
EBAY,2016-08-30,31.46,32.03,31.36,31.77,9800132
ECL,2016-08-30,124.09,124.23,123.44,123.98,787618
ED,2016-08-30,75.07,75.57,74.56,74.6,1218573
EFX,2016-08-30,131.93,132.32,130.7212,132.1,429712
EIX,2016-08-30,72.65,72.995,71.92,71.96,1004368
EL,2016-08-30,90.83,90.98,89.77,89.87,1373933
EMN,2016-08-30,68.16,69.43,68.03,68.26,1116937
EMR,2016-08-30,53.73,53.91,53.23,53.47,2228385
EOG,2016-08-30,91.27,91.69,89.64,90.07,1618365
EQIX,2016-08-30,368.19,369.23,364.82,368.07,472360
EQR,2016-08-30,65,65.05,64.17,64.68,1571166
EQT,2016-08-30,72.98,73.35,72.12,72.26,1361052
ESRX,2016-08-30,72.98,73.5,72.65,73.35,3997999
ESS,2016-08-30,225.67,225.95,223,225.75,235141
ES,2016-08-30,54.34,54.635,53.69,53.74,1202774
ETFC,2016-08-30,26.13,26.46,26,26.44,1871187
ETN,2016-08-30,67.6,67.75,67,67.15,2180307
ETR,2016-08-30,78.17,78.67,77.57,77.71,664610
EW,2016-08-30,116.1,116.81,115.0901,115.33,558692
EXC,2016-08-30,33.98,34.1,33.69,33.81,3169381
EXPD,2016-08-30,51.13,51.29,50.985,51.24,746248
EXPE,2016-08-30,110.14,110.32,108.7,109.09,1598831
EXR,2016-08-30,80.45,80.75,79.535,80.4,879077
FAST,2016-08-30,44.05,44.18,43.59,43.75,1068530
FBHS,2016-08-30,63.79,63.9,63.31,63.66,671458
FB,2016-08-30,126.6,126.6,125.15,125.84,17804286
FCX,2016-08-30,10.94,10.97,10.45,10.56,28234679
FDX,2016-08-30,165.52,165.93,164.38,164.93,1004130
FE,2016-08-30,32.64,32.74,32.13,32.21,2511218
FFIV,2016-08-30,124.79,125.77,124.09,124.36,417477
FISV,2016-08-30,103.17,103.615,102.57,102.94,520476
FIS,2016-08-30,79.51,79.7,79.22,79.52,825790
FITB,2016-08-30,19.86,20.18,19.77,20.16,6274041
FLIR,2016-08-30,31.25,31.31,30.8,30.84,492779
FLR,2016-08-30,53.01,53.26,52.48,52.6,650568
FLS,2016-08-30,49.41,49.66,48.93,49.03,450908
FL,2016-08-30,65.85,66.33,65.33,65.6,1542715
FMC,2016-08-30,47.24,48.2,47.2,47.4,849450
FOXA,2016-08-30,24.72,24.77,24.5,24.55,4514463
FOX,2016-08-30,25.2,25.2,24.85,24.85,2936340
FRT,2016-08-30,160.92,161.43,158.25,159.2,325203
FTI,2016-08-30,28.19,28.47,27.89,28.25,3505915
FTV,2016-08-30,52.19,53.47,52.19,52.61,952121
F,2016-08-30,12.46,12.56,12.43,12.55,26040411
GD,2016-08-30,152.69,153,151.89,152.56,665378
GE,2016-08-30,31.34,31.47,31.3,31.37,18137873
GGP,2016-08-30,29.48,29.5,29.12,29.26,2613228
GILD,2016-08-30,78.05,78.39,77.66,77.92,9174195
GIS,2016-08-30,71.39,71.5799,70.345,70.51,4403383
GLW,2016-08-30,22.66,22.79,22.65,22.77,7238386
GM,2016-08-30,31.67,32,31.23,31.67,10748741
GOOGL,2016-08-30,792.88,798,789.47,791.92,1167413
GOOG,2016-08-30,769.33,774.466,766.84,769.09,1130029
GPC,2016-08-30,105.1,105.145,103.535,103.7,605696
GPN,2016-08-30,76.06,76.46,75.69,76.45,913438
GPS,2016-08-30,26.27,26.34,25.3,25.34,6841636
GRMN,2016-08-30,50.16,50.47,49.23,49.32,1280150
GS,2016-08-30,166.69,169.51,166.4412,169.37,2934067
GT,2016-08-30,29.03,29.45,28.93,29.06,2715799
GWW,2016-08-30,234.77,235.53,233.48,234.49,343682
HAL,2016-08-30,44.74,45.19,43.88,44.07,8194785
HAS,2016-08-30,81.63,82.25,81.41,82.22,690416
HBAN,2016-08-30,9.76,9.89,9.76,9.89,8631689
HBI,2016-08-30,27.09,27.13,26.69,26.76,1917336
HCA,2016-08-30,74.96,76.17,74.96,76.12,1846110
HCN,2016-08-30,77.11,77.22,76.24,77,1130021
HCP,2016-08-30,39.23,39.44,38.87,39.42,2187663
HD,2016-08-30,134.8,135.05,133.63,134.1,3440622
HES,2016-08-30,56.77,57.62,55.86,56.08,1904677
HIG,2016-08-30,40.12,40.98,40.09,40.93,4057261
HII,2016-08-30,166.3,166.89,164.58,165.42,240440
HOG,2016-08-30,52.44,53.28,52.44,52.75,1077414
HOLX,2016-08-30,38.65,38.76,38.38,38.46,1987470
HON,2016-08-30,117.2,117.41,116.85,117.02,1946880
HPE,2016-08-30,21.93,21.96,21.45,21.58,9164028
HPQ,2016-08-30,14.43,14.46,14.28,14.38,10540817
HP,2016-08-30,62.83,63.4599,61.02,61.36,981896
HRB,2016-08-30,24.5,24.5172,23.975,24.2,2525781
HRL,2016-08-30,38.29,38.36,37.76,37.88,2117844
HRS,2016-08-30,92.91,92.91,92.03,92.73,660593
HSIC,2016-08-30,82.055,82.42,81.735,81.905,1030768
HST,2016-08-30,18.07,18.1,17.79,18.09,4619839
HSY,2016-08-30,99.25,100.24,98.75,99.65,7956083
HUM,2016-08-30,176.52,178.63,176.16,178.47,603884
IBM,2016-08-30,159.76,160.15,158.81,159.4,1813343
ICE,2016-08-30,55.774,56.03,55.356,55.992,2975195
IDXX,2016-08-30,112.35,113.48,112.21,113.06,697738
IFF,2016-08-30,137.85,139.21,137.47,138.45,417499
ILMN,2016-08-30,170.5,170.99,167.89,168.99,577128
INCY,2016-08-30,81.08,81.78,80.485,80.98,764488
INFO,2016-08-30,37.46,37.5,36.96,37.24,1351651
INTC,2016-08-30,35.59,35.74,35.52,35.7,15183208
INTU,2016-08-30,110.71,111.16,110.11,111.15,1503370
IPG,2016-08-30,22.84,23.25,22.8,23.18,3900651
IP,2016-08-30,48.9,49.33,48.8,48.99,2474020
IQV,2016-08-30,77.24,77.72,76.89,77.14,878707
IRM,2016-08-30,38.45,38.52,38.2799,38.4,1422216
IR,2016-08-30,68.47,68.625,68,68.21,1214274
ISRG,2016-08-30,229.2964,229.7364,227.1298,229.1764,435798
ITW,2016-08-30,120.48,120.48,119.865,120.17,1162401
IT,2016-08-30,91.82,92.06,91.555,91.96,339892
IVZ,2016-08-30,31.1,31.335,31.01,31.19,4325142
JBHT,2016-08-30,80.79,80.98,80.08,80.62,490201
JCI,2016-08-30,46.4398,46.4398,46,46.0733,5933481
JEC,2016-08-30,54.73,54.86,53.415,53.48,780684
JNJ,2016-08-30,120.67,120.67,119.255,119.47,3820510
JNPR,2016-08-30,23.09,23.35,23,23.23,1546679
JPM,2016-08-30,66.96,67.595,66.95,67.5,13791151
JWN,2016-08-30,51.99,52.299,51.02,51.45,2187232
KEY,2016-08-30,12.35,12.5,12.3459,12.49,10910021
KHC,2016-08-30,88.63,88.825,87.77,87.97,1841543
KIM,2016-08-30,30.05,30.05,29.6,29.98,2031486
KLAC,2016-08-30,68.87,69.03,68.03,68.36,1128562
KMB,2016-08-30,128.72,129.05,127.93,128.15,989399
KMI,2016-08-30,21.85,21.95,21.7,21.91,9114724
KMX,2016-08-30,59.19,59.73,58.88,59.5,830158
KORS,2016-08-30,49.96,50.11,49.135,49.25,1676406
KO,2016-08-30,43.46,43.53,43.12,43.24,9720067
KR,2016-08-30,32.4,32.5,32.09,32.16,5044566
KSS,2016-08-30,45.02,45.17,44.69,44.93,2983769
KSU,2016-08-30,98.31,98.54,96.63,96.92,1249403
K,2016-08-30,82.4,82.7,81.67,81.78,1636926
LB,2016-08-30,76.48,76.82,75.86,76.46,1575178
LEG,2016-08-30,52.22,52.45,52.04,52.39,491644
LEN,2016-08-30,45.9608,46.402,45.7549,46.402,1485642
LH,2016-08-30,137.7,138.165,137.145,137.63,338906
LKQ,2016-08-30,35.95,36.24,35.935,36.23,1220762
LLL,2016-08-30,149.19,149.19,148.025,148.62,234210
LLY,2016-08-30,78.6,78.6,77.63,77.77,2026249
LMT,2016-08-30,242.65,243.31,238.851,239.45,1887437
LNC,2016-08-30,47.42,48.255,47.42,48.08,1732344
LNT,2016-08-30,38.28,38.49,37.77,37.84,1328839
LOW,2016-08-30,77.14,77.41,76.43,76.56,3026141
LRCX,2016-08-30,94.55,94.75,92.74,92.98,2224468
LUK,2016-08-30,19.01,19.181,18.92,19.09,1369927
LUV,2016-08-30,36.6,37.34,36.37,37.18,6007293
LYB,2016-08-30,78.51,80.45,78.51,79.94,2059525
L,2016-08-30,41.9,42.07,41.59,41.8,776803
MAA,2016-08-30,94.41,94.41,92.9,93.88,492692
MAC,2016-08-30,82.71,82.82,81.545,82.1,663464
MAR,2016-08-30,73.24,73.25,72.19,72.33,2326699
MAS,2016-08-30,35.49,35.59,35.26,35.41,2694414
MAT,2016-08-30,33.6,33.77,33.45,33.57,1634375
MA,2016-08-30,96.79,97.19,96.34,97.09,2634854
MCD,2016-08-30,115.41,115.87,114.6,115.36,5085332
MCHP,2016-08-30,61.77,62.24,61.25,61.43,1516308
MCK,2016-08-30,183.49,183.86,182.25,183.03,1081316
MCO,2016-08-30,107.4,108.7,107.14,108.24,757245
MDLZ,2016-08-30,44.85,45.09,44.21,44.74,14198395
MDT,2016-08-30,87.35,87.629,86.71,86.85,3088519
MET,2016-08-30,42.49,43.48,42.49,43.31,8586148
MGM,2016-08-30,23.84,23.91,23.7,23.81,2659362
MHK,2016-08-30,211.57,212.2,210.89,211.69,311393
MKC,2016-08-30,101.92,102.18,101.12,101.37,314403
MLM,2016-08-30,189.6,190.14,187.69,188.83,482429
MMC,2016-08-30,68.06,68.093,67.37,67.72,1510800
MMM,2016-08-30,180.72,181.02,179.59,180.15,1039808
MNST,2016-08-30,51.9499,52.0366,51.0433,51.2699,2624895
MON,2016-08-30,107.5,108.35,106.741,107.44,2503480
MOS,2016-08-30,27.87,30.96,27.69,30.45,21094807
MO,2016-08-30,66.12,66.24,65.76,65.88,3865648
MPC,2016-08-30,42.37,42.77,41.96,42.68,2866415
MRK,2016-08-30,62.96,63.03,62.505,62.71,6178036
MRO,2016-08-30,16,16.155,15.42,15.55,15529326
MSFT,2016-08-30,57.98,58.19,57.61,57.89,16930185
MSI,2016-08-30,77.35,77.66,77.15,77.51,1139565
MS,2016-08-30,31.45,32.19,31.45,32.19,13745602
MTB,2016-08-30,117.84,118.16,116.9,117.95,1641407
MTD,2016-08-30,406.76,408.45,402.6,404.33,268453
MU,2016-08-30,17,17.01,16.51,16.74,23620941
MYL,2016-08-30,43.25,44.1,42.59,42.75,4960783
M,2016-08-30,38.49,38.68,38.03,38.19,3644199
NAVI,2016-08-30,14.17,14.46,14.17,14.41,2325313
NBL,2016-08-30,36.01,36.21,35.55,35.63,2407391
NCLH,2016-08-30,35.63,36,35.39,35.85,2066437
NDAQ,2016-08-30,71.05,71.34,70.38,71.34,508151
NEE,2016-08-30,122.26,122.94,121.05,121.22,1700913
NEM,2016-08-30,40.46,40.56,38.27,38.6,8804161
NFLX,2016-08-30,97.84,98.85,97.14,97.45,6093536
NFX,2016-08-30,45.34,45.68,44.19,44.57,1449511
NI,2016-08-30,24.26,24.4,23.82,23.86,2845259
NKE,2016-08-30,58.46,58.76,57.85,58,6344565
NLSN,2016-08-30,52.73,53.14,52.42,53.09,1741935
NOC,2016-08-30,213.32,213.775,211.9001,212.62,712395
NOV,2016-08-30,34.58,34.67,33.77,33.86,2818431
NRG,2016-08-30,12.54,12.63,12.16,12.19,2537075
NSC,2016-08-30,93.9,94.37,93.54,94.37,1399515
NTAP,2016-08-30,35.14,35.23,34.72,34.91,2055593
NTRS,2016-08-30,69.8,70.82,69.79,70.82,861858
NUE,2016-08-30,49.21,49.33,48.46,48.6,2824254
NVDA,2016-08-30,61.91,62.2426,61.46,61.63,7138622
NWL,2016-08-30,53.84,53.97,53.435,53.55,1944535
NWSA,2016-08-30,13.94,14.13,13.88,14.01,2448714
NWS,2016-08-30,14.34,14.405,14.23,14.35,495112
OKE,2016-08-30,47.6,47.87,46.93,47.16,1509477
OMC,2016-08-30,86.04,86.5,85.92,86.36,1649290
ORCL,2016-08-30,41.39,41.395,41.145,41.31,6840673
ORLY,2016-08-30,280.41,280.53,276.67,277.97,802991
OXY,2016-08-30,78.48,78.48,77.59,77.84,2309598
O,2016-08-30,66.06,66.2399,65.01,65.44,1274981
PAYX,2016-08-30,60.7,60.78,60.5,60.76,841731
PBCT,2016-08-30,16,16.2,15.95,16.19,3187205
PCAR,2016-08-30,60.28,60.57,59.98,60.5,1668019
PCG,2016-08-30,62.39,62.73,61.86,61.87,2451664
PCLN,2016-08-30,1422.69,1430.51,1412,1416.55,199040
PDCO,2016-08-30,46.38,46.6,45.8,46.21,1025129
PEG,2016-08-30,42.91,43.07,42.25,42.65,3859371
PEP,2016-08-30,107.92,108.06,107.03,107.22,3708131
PFE,2016-08-30,35.11,35.18,34.85,34.88,14492181
PFG,2016-08-30,49.19,49.5,49.09,49.5,1000723
PGR,2016-08-30,32.58,32.64,32.45,32.62,1438065
PG,2016-08-30,87.72,88.3,87.46,87.54,11619392
PHM,2016-08-30,21.22,21.395,21.18,21.36,2870220
PH,2016-08-30,123.68,124.06,122.75,123.2,1118226
PKG,2016-08-30,79,79.65,78.34,79.42,631345
PKI,2016-08-30,54.49,54.62,53.66,53.76,371153
PLD,2016-08-30,53.14,53.24,52.61,53.14,2182909
PM,2016-08-30,100.06,100.25,99.55,99.97,2276568
PNC,2016-08-30,87.93,88.87,87.89,88.87,2364189
PNR,2016-08-30,64.59,64.59,63.85,64.16,933453
PNW,2016-08-30,75.3,75.6908,74.53,74.63,420684
PPG,2016-08-30,107.35,107.6988,106.67,107.28,1036536
PPL,2016-08-30,34.96,35.16,34.42,34.51,5063494
PRGO,2016-08-30,88.89,91.17,88.87,91.02,1641515
PRU,2016-08-30,78.75,79.71,78.61,79.56,1986232
PSA,2016-08-30,225.94,226.12,221.82,223.77,729690
PSX,2016-08-30,79.46,79.79,78.91,79.33,1980763
PVH,2016-08-30,108.08,108.55,106.825,107.92,788785
PWR,2016-08-30,26.19,26.21,25.87,25.95,1267156
PXD,2016-08-30,183.74,185,181.1,182.87,1133424
PX,2016-08-30,122.44,122.91,122.05,122.52,654467
PYPL,2016-08-30,37.26,37.52,36.985,37,6873648
QCOM,2016-08-30,63,63.51,62.71,62.94,5047613
QRVO,2016-08-30,57.5,58.03,57.29,57.69,1359194
RCL,2016-08-30,70.11,70.46,69.84,70.13,915213
REGN,2016-08-30,398.38,402.36,394.42,395.22,526904
REG,2016-08-30,80.49,80.49,79.43,80.18,304998
RE,2016-08-30,191.85,193,191.58,192.84,143855
RF,2016-08-30,9.89,9.985,9.85,9.97,13300556
RHI,2016-08-30,38.37,38.64,38.34,38.64,796622
RHT,2016-08-30,73.7,73.95,72.695,72.94,1709777
RJF,2016-08-30,57.34,58.2,57.34,58.19,463786
RL,2016-08-30,105.9,105.9,104.23,104.5,585110
RMD,2016-08-30,67.74,68.11,67.02,67.22,1392920
ROK,2016-08-30,118.45,118.45,116.75,117.35,570416
ROP,2016-08-30,178.73,179.17,178.21,178.8,387340
ROST,2016-08-30,62.91,63.08,62.08,62.3,2190701
RRC,2016-08-30,40.05,41.05,39.4999,39.72,2518624
RSG,2016-08-30,50.84,50.88,50.35,50.6,747794
RTN,2016-08-30,141.61,141.7798,139.73,140.35,972968
SBAC,2016-08-30,114.32,114.94,113.355,113.97,410934
SBUX,2016-08-30,56.66,56.75,56.01,56.4,6377668
SCG,2016-08-30,71.16,71.55,69.96,70.15,597719
SCHW,2016-08-30,31.16,31.64,31.16,31.61,7895752
SEE,2016-08-30,47,47.4,46.85,47.11,1488431
SHW,2016-08-30,286.15,288.61,285.87,286.71,645056
SIG,2016-08-30,78.37,81.13,78.2,79.93,2071772
SJM,2016-08-30,140.86,141.2599,139.23,139.76,715607
SLB,2016-08-30,81.67,81.9,80.49,80.64,7873565
SLG,2016-08-30,115.7,116.02,114.12,115.25,589983
SNA,2016-08-30,155.19,155.19,153.85,154.57,336936
SNI,2016-08-30,63.58,63.97,63.06,63.32,496414
SNPS,2016-08-30,59.45,59.59,59.03,59.08,868177
SO,2016-08-30,51.23,51.56,50.9135,50.96,5580697
SPGI,2016-08-30,122.7,122.97,122.11,122.97,785095
SPG,2016-08-30,216.04,216.2,213.16,215.9,944679
SRCL,2016-08-30,84.73,85.08,84.33,84.84,839904
SRE,2016-08-30,104.95,105.37,103.725,104.05,1099806
STI,2016-08-30,43.65,44,43.54,44,2513687
STT,2016-08-30,69.78,70.37,69.5,70.34,1639504
STX,2016-08-30,33.5,34.14,33.5,33.92,2929512
STZ,2016-08-30,166.06,167.2,165.03,166.15,855884
SWKS,2016-08-30,74.4,75.79,73.84,74.2,3899207
SWK,2016-08-30,123.81,124.73,123.61,124.47,1193556
SYF,2016-08-30,27.25,27.37,27.055,27.3,3362709
SYK,2016-08-30,116.11,116.69,115.44,115.94,874364
SYMC,2016-08-30,24.08,24.15,23.85,23.98,5266793
SYY,2016-08-30,52.42,52.44,51.84,51.93,2429733
TAP,2016-08-30,103.41,103.41,102.33,103.11,1412324
TDG,2016-08-30,289.23,289.96,285.41,287.22,251413
TEL,2016-08-30,63.49,64.02,63.3,63.44,1713255
TGT,2016-08-30,71.04,71.14,70.115,70.39,4031767
TIF,2016-08-30,72.61,72.86,71.89,71.98,2110019
TJX,2016-08-30,78.45,78.57,77.3,77.48,3458604
TMK,2016-08-30,64.16,64.55,64.05,64.55,376631
TMO,2016-08-30,153.8,154.04,152.06,153.16,966456
TPR,2016-08-30,38.84,38.96,38.47,38.59,1939100
TRIP,2016-08-30,62.39,62.51,60.95,61.25,1457591
TROW,2016-08-30,69.1,69.9,69.1,69.9,813063
TRV,2016-08-30,117.16,119.1,117.16,118.47,1482418
TSCO,2016-08-30,84.9,85.01,83.96,84.25,1080715
TSN,2016-08-30,75.37,75.76,75.11,75.43,1677560
TSS,2016-08-30,48.76,49.195,48.53,49.18,770072
TWX,2016-08-30,79.11,79.185,78.525,78.91,2296182
TXN,2016-08-30,70,70.2,69.09,69.31,4382751
TXT,2016-08-30,41.18,41.33,41.05,41.24,834088
T,2016-08-30,41.14,41.14,40.73,40.89,11217626
UAA,2016-08-30,41.84,41.99,41.24,41.56,3117214
UAL,2016-08-30,49.28,51.525,48.76,50.99,12918822
UA,2016-08-30,37.74,37.82,37.14,37.36,633191
UDR,2016-08-30,36.23,36.28,35.48,36.05,1830947
UHS,2016-08-30,120.66,121.52,120.49,121.03,580940
ULTA,2016-08-30,252.51,253.169,244.5,244.97,1859434
UNH,2016-08-30,137.01,137.69,136.24,136.87,2026603
UNM,2016-08-30,35.22,35.73,35.22,35.64,1584527
UNP,2016-08-30,96,96.28,95.48,95.85,2427253
UPS,2016-08-30,109.29,109.58,109.04,109.38,1360374
URI,2016-08-30,82.91,83.67,82.2636,82.82,1019147
USB,2016-08-30,43.82,44.1,43.78,44.08,5560605
UTX,2016-08-30,107.87,108.12,107.19,107.35,2390925
VAR,2016-08-30,96.08,96.68,95.905,96.39,632389
VFC,2016-08-30,63.51,63.58,62.25,62.52,2258088
VIAB,2016-08-30,41.53,41.6699,40.78,40.85,2106059
VLO,2016-08-30,55.78,55.89,55.12,55.8,4046844
VMC,2016-08-30,116.99,116.99,115.79,116.23,599525
VNO,2016-08-30,102.83,103.13,101.47,102.87,530365
VRSK,2016-08-30,82.94,83.25,82.8,83,583598
VRSN,2016-08-30,74.5,74.99,74.28,74.32,1389302
VRTX,2016-08-30,96.77,97.45,95.58,95.8,674391
VTR,2016-08-30,73.52,73.64,72.73,73.26,1505156
VZ,2016-08-30,52.58,52.59,52.03,52.27,9161865
V,2016-08-30,81,81.19,80.715,81.17,4128693
WAT,2016-08-30,158.89,159.22,157.43,157.52,350745
WBA,2016-08-30,80.41,80.55,79.98,80.52,2782911
WDC,2016-08-30,47.3,47.6,46.73,47.1,2469674
WEC,2016-08-30,60.3,60.65,59.4699,59.56,1780916
WFC,2016-08-30,49.73,50.64,49.68,50.62,25055769
WHR,2016-08-30,181.19,181.87,178.65,179.25,472103
WLTW,2016-08-30,124.18,124.48,121.88,123.94,414118
WMB,2016-08-30,28.38,28.38,27.83,28.01,6001665
WMT,2016-08-30,71.76,71.76,71.15,71.31,5774180
WM,2016-08-30,64.52,64.52,63.84,64.05,1671396
WRK,2016-08-30,48.64,48.88,48.18,48.54,1624856
WU,2016-08-30,21.49,21.6,21.46,21.56,2274513
WYNN,2016-08-30,90.86,91.81,89.64,90.15,2159719
WYN,2016-08-30,71.56,71.83,71.25,71.45,701047
WY,2016-08-30,31.66,31.9,31.56,31.84,2610411
XEC,2016-08-30,134.24,135.43,133.1138,134.24,690678
XEL,2016-08-30,41.69,41.91,41.16,41.19,2684441
XLNX,2016-08-30,54.33,54.69,54.08,54.19,2380003
XL,2016-08-30,33.93,34.21,33.93,34.14,1793026
XOM,2016-08-30,87.87,88.25,87.365,87.52,6441118
XRAY,2016-08-30,61.78,61.9,61.27,61.5,816672
XRX,2016-08-30,38.84,39.28,38.72,39.24,1491220
XYL,2016-08-30,51.06,51.12,50.89,50.97,736031
YUM,2016-08-30,90.78,91.15,90.46,90.78,2197829
ZBH,2016-08-30,131.26,131.32,128.85,129.87,1093231
ZION,2016-08-30,29.95,30.38,29.95,30.33,2169434
ZTS,2016-08-30,50.68,50.9,50.37,50.75,2878680
AAL,2016-08-31,36.97,36.98,35.63,36.3,13111735
AAPL,2016-08-31,105.66,106.5699,105.64,106.1,29662406
AAP,2016-08-31,156.79,157.86,155.89,157.38,699473
ABBV,2016-08-31,64.21,64.45,63.5,64.1,6750010
ABC,2016-08-31,86.13,87.075,85.73,86.97,2682035
ABT,2016-08-31,42.87,42.98,41.93,42.02,12445790
ACN,2016-08-31,114.93,115.38,114.48,115,1999417
ADBE,2016-08-31,101.66,102.6,101.5101,102.31,1773004
ADI,2016-08-31,62.9,62.965,62.36,62.56,1860575
ADM,2016-08-31,43.24,43.805,43.03,43.76,3211624
ADP,2016-08-31,89.68,90.025,89.41,89.81,1300693
ADSK,2016-08-31,67.85,68.05,67.01,67.4,2264582
ADS,2016-08-31,199.96,204.94,199.09,204.58,889543
AEE,2016-08-31,49.33,49.52,49.15,49.42,1449413
AEP,2016-08-31,64.55,64.61,64.07,64.57,3163296
AES,2016-08-31,12,12.08,11.92,12.07,6618523
AET,2016-08-31,116.1,117.24,116.1,117.12,1295061
AFL,2016-08-31,74.37,74.5,73.62,74.18,1736987
AGN,2016-08-31,237,237.5,231.3146,234.54,3423754
AIG,2016-08-31,59.7,59.89,59.35,59.83,6089995
AIV,2016-08-31,44.75,45.355,44.65,45.18,1901122
AIZ,2016-08-31,89.53,89.76,88.93,89.55,339713
AJG,2016-08-31,49.23,49.55,49.01,49.41,1002049
AKAM,2016-08-31,54.97,55.14,54.29,54.9,1304417
ALB,2016-08-31,81.25,81.25,79.71,79.97,1308176
ALGN,2016-08-31,93.05,93.44,92.34,92.9,670239
ALK,2016-08-31,67.43,67.865,66.5,67.53,1123084
ALLE,2016-08-31,71.08,71.49,70.69,71.22,573928
ALL,2016-08-31,69.19,69.24,68.49,68.96,2133039
ALXN,2016-08-31,127.77,128.72,125.69,125.86,1371354
AMAT,2016-08-31,29.89,29.91,29.55,29.84,10595677
AMD,2016-08-31,7.52,7.52,7.28,7.4,18808801
AME,2016-08-31,49.46,49.49,48.65,48.75,1457942
AMGN,2016-08-31,170.73,171.39,169.82,170.06,2936441
AMG,2016-08-31,144.11,144.545,141.42,142.05,437694
AMP,2016-08-31,100.67,101.24,99.73,101.08,1556185
AMT,2016-08-31,113.14,113.86,112.73,113.38,2493123
AMZN,2016-08-31,766.6,769.64,764,769.16,1633789
ANDV,2016-08-31,75.63,76.82,74.59,75.42,2560797
ANSS,2016-08-31,95.51,96,94.93,95.09,740457
ANTM,2016-08-31,125.46,125.9,124.23,125.08,1236407
AON,2016-08-31,111.19,111.45,110.54,111.35,1081884
AOS,2016-08-31,48.26,48.56,47.825,48.24,778894
APA,2016-08-31,51.89,52.02,49.64,49.7,4318643
APC,2016-08-31,55.27,55.35,53.25,53.47,5256689
APD,2016-08-31,156.07,156.74,155.34,155.62,1035889
APH,2016-08-31,62.11,62.45,62.02,62.31,1253132
ARE,2016-08-31,110.19,110.4,109.82,110.09,746007
ARNC,2016-08-31,30.24,30.54,30.06,30.24,5295987
ATVI,2016-08-31,41.41,41.565,41.12,41.37,5751171
AVB,2016-08-31,174.6,175.76,173.485,175.01,848998
AVGO,2016-08-31,177.1,178.32,175.35,176.42,3275275
AVY,2016-08-31,77.46,77.67,77.05,77.44,560046
AWK,2016-08-31,74,74.17,73.44,73.99,1164781
AXP,2016-08-31,65.47,65.715,64.865,65.58,4783608
AYI,2016-08-31,276.03,278.21,271.9,275.12,214999
AZO,2016-08-31,741.48,745.475,736.9,741.8,315824
A,2016-08-31,47.12,47.19,46.8075,46.98,1676587
BAC,2016-08-31,16.21,16.24,15.88,16.14,127664267
BAX,2016-08-31,46.84,46.93,46.52,46.73,3553712
BA,2016-08-31,130.83,130.83,129.14,129.45,3639176
BBT,2016-08-31,38.42,38.51,38.05,38.5,4281087
BBY,2016-08-31,38.93,39.06,38.23,38.48,6064186
BDX,2016-08-31,177.8,178.79,176.58,177.21,864625
BEN,2016-08-31,36.59,36.79,36.0815,36.5,3387065
BF.B,2016-08-31,50.29,50.29,47.69,48.55,2931997
BIIB,2016-08-31,307.68,308.68,304.22,305.63,1044983
BK,2016-08-31,41.78,41.99,41.2,41.67,4433622
BLK,2016-08-31,372.52,374.04,370.66,372.81,618377
BLL,2016-08-31,39.265,39.665,39.15,39.595,3244598
BMY,2016-08-31,57.37,57.51,56.92,57.39,12533948
BRK.B,2016-08-31,150,150.9,148.66,150.49,5338727
BSX,2016-08-31,24.24,24.293,23.82,23.82,9533137
BWA,2016-08-31,34.21,34.72,34.02,34.39,2089898
BXP,2016-08-31,140.09,140.39,139.2,140.13,1144928
CAG,2016-08-31,46.37,46.705,46.14,46.61,2610128
CAH,2016-08-31,79.71,79.99,79.11,79.67,1657785
CAT,2016-08-31,82.06,82.34,81.61,81.95,4041706
CA,2016-08-31,34.17,34.24,33.875,33.91,2676872
CBG,2016-08-31,30.05,30.18,29.71,29.89,2003523
CBOE,2016-08-31,68.92,69.2375,68.535,68.69,403576
CBS,2016-08-31,51.03,51.475,50.955,51.03,2298642
CB,2016-08-31,127.22,127.5,126.5,126.93,1408274
CCI,2016-08-31,94.01,95,93.96,94.77,2347382
CCL,2016-08-31,47.22,47.92,47.19,47.8,5859236
CDNS,2016-08-31,25.49,25.54,25.27,25.44,3213088
CELG,2016-08-31,107.17,107.79,106.3,106.74,3087710
CERN,2016-08-31,64.74,64.92,63.01,64.54,1173329
CFG,2016-08-31,24.75,24.8,24.425,24.77,6701934
CF,2016-08-31,25.97,26.75,25.68,26,8891502
CHD,2016-08-31,49.595,49.89,49.525,49.71,1181732
CHK,2016-08-31,6.44,6.51,6.18,6.35,34652284
CHRW,2016-08-31,69.06,69.58,68.95,69.42,1066277
CHTR,2016-08-31,255.26,258.35,254.44,257.21,1458459
CINF,2016-08-31,77.16,77.2625,76.67,77.11,543099
CI,2016-08-31,128.25,128.77,127.29,128.26,718667
CLX,2016-08-31,130.84,131.16,130.2,131.04,779661
CL,2016-08-31,74.47,74.58,74,74.34,2597445
CMA,2016-08-31,47.56,47.6,46.68,47.29,1406812
CMCSA,2016-08-31,32.67,32.845,32.4853,32.63,13573852
CME,2016-08-31,107.92,109.62,107.8,108.35,2157203
CMG,2016-08-31,415.25,418.95,412.0006,413.73,1141070
CMI,2016-08-31,125.55,125.92,124.59,125.61,1357497
CMS,2016-08-31,41.69,42.02,41.49,41.97,1775398
CNC,2016-08-31,68.78,68.8,67.79,68.29,725221
CNP,2016-08-31,22.47,22.56,22.325,22.47,2325900
COF,2016-08-31,70.39,71.72,70.385,71.6,6129403
COG,2016-08-31,24.7,24.865,24.4,24.63,7187519
COL,2016-08-31,84,84.16,83.17,83.69,359383
COO,2016-08-31,187.26,189.98,185.54,185.92,306910
COP,2016-08-31,42.06,42.13,40.7743,41.05,8770628
COST,2016-08-31,161.87,162.57,161.15,162.09,1933921
COTY,2016-08-31,27.29,27.31,26.86,26.95,1018330
CPB,2016-08-31,60.8,60.9,60.36,60.72,2213598
CRM,2016-08-31,80.01,80.1,78.94,79.42,10307094
CSCO,2016-08-31,31.45,31.58,31.25,31.44,20418762
CSRA,2016-08-31,25.47,25.66,25.29,25.39,769208
CSX,2016-08-31,28.39,28.49,28.22,28.28,5260938
CTAS,2016-08-31,117.09,117.69,116.5,117.51,712059
CTL,2016-08-31,28.05,28.19,27.72,27.8,4472605
CTSH,2016-08-31,57.73,57.91,57.06,57.44,3368016
CTXS,2016-08-31,87.92,88.105,86.6,87.2,1821053
CVS,2016-08-31,92.86,93.53,92.31,93.4,5226274
CVX,2016-08-31,101.2,101.33,99.92,100.58,6249070
CXO,2016-08-31,131.59,132.07,128.26,129.2,1668157
C,2016-08-31,47.96,48.18,47.25,47.74,20826607
DAL,2016-08-31,37.32,37.32,36.02,36.75,13838034
DE,2016-08-31,85.49,85.49,83.92,84.55,4440328
DFS,2016-08-31,59.59,60.05,59.44,60,3078196
DGX,2016-08-31,82.66,83.03,81.65,82.82,1644127
DG,2016-08-31,75.17,75.25,73.19,73.41,9670012
DHI,2016-08-31,32.09,32.12,31.821,32.06,2614798
DHR,2016-08-31,81.2,81.67,81.01,81.41,3634917
DISCA,2016-08-31,25.54,25.7,25.345,25.51,2457335
DISCK,2016-08-31,24.83,25,24.61,24.82,1527094
DISH,2016-08-31,49.87,50.62,49.64,50.23,2813163
DIS,2016-08-31,94.69,94.9,94.16,94.46,7375228
DLR,2016-08-31,98.74,99.46,98.17,99.09,2359835
DLTR,2016-08-31,83.76,84.16,82.13,82.7,4207988
DOV,2016-08-31,73.17,73.27,72.27,72.5,727772
DPS,2016-08-31,93.18,93.86,92.93,93.7,1106963
DRE,2016-08-31,28.04,28.27,27.89,28.12,3679832
DRI,2016-08-31,60.98,61.79,60.89,61.64,2317433
DTE,2016-08-31,92.59,93.04,92.24,92.9,1089476
DUK,2016-08-31,79.52,79.75,79.22,79.66,3546181
DVA,2016-08-31,64.98,64.98,64.02,64.63,1698953
DVN,2016-08-31,43.94,44.17,42.74,43.33,6948615
D,2016-08-31,73.99,74.34,73.68,74.16,3448820
EA,2016-08-31,81.37,81.68,81.03,81.23,2077955
EBAY,2016-08-31,31.66,32.23,31.59,32.16,12641839
ECL,2016-08-31,123.86,124.23,122.64,123.05,786257
ED,2016-08-31,74.68,75.28,74.31,75.25,2252033
EFX,2016-08-31,131.75,132.17,131.27,131.9,479761
EIX,2016-08-31,72.02,72.74,71.74,72.72,1724596
EL,2016-08-31,89.74,89.875,88.75,89.23,2352337
EMN,2016-08-31,67.97,68.53,67.33,67.89,1355170
EMR,2016-08-31,53.36,53.4,52.6,52.68,4561458
EOG,2016-08-31,89.76,89.9,88.02,88.49,2709139
EQIX,2016-08-31,367.72,370.91,366.97,368.65,571517
EQR,2016-08-31,64.65,65.07,64.4,64.87,3215279
EQT,2016-08-31,71.81,72.095,70.72,71.5,1248093
ESRX,2016-08-31,73.3,73.35,72.11,72.7,4403792
ESS,2016-08-31,225.57,227.76,224.359,227.1,410587
ES,2016-08-31,53.71,53.98,53.58,53.97,1503055
ETFC,2016-08-31,26.48,26.61,26.04,26.38,2816626
ETN,2016-08-31,67,67.15,66.26,66.54,2390688
ETR,2016-08-31,77.77,78.27,77.5,78.2,1700975
EW,2016-08-31,115.73,115.73,114.3,115.16,1091961
EXC,2016-08-31,33.79,34.02,33.61,34,3947480
EXPD,2016-08-31,51.12,51.15,50.43,50.65,1227454
EXPE,2016-08-31,108.72,109.78,108.26,109.12,1915461
EXR,2016-08-31,80.49,81.18,79.79,80.55,1197456
FAST,2016-08-31,43.69,43.7,42.9401,43.11,1843185
FBHS,2016-08-31,63.41,63.82,63.105,63.56,706918
FB,2016-08-31,125.6,126.22,125.1,126.12,14200636
FCX,2016-08-31,10.43,10.515,10.18,10.29,32235956
FDX,2016-08-31,164.47,165.05,163.49,164.93,1228839
FE,2016-08-31,32.19,32.75,32.12,32.73,4190408
FFIV,2016-08-31,123.93,124.06,121.33,122.73,642429
FISV,2016-08-31,102.96,103.3,102.69,103.05,730213
FIS,2016-08-31,79.49,79.49,79.02,79.33,1314953
FITB,2016-08-31,20.18,20.22,19.9,20.16,5652675
FLIR,2016-08-31,30.73,30.96,30.62,30.83,558754
FLR,2016-08-31,52.15,52.35,51.38,51.9,1002334
FLS,2016-08-31,48.8,48.84,47.88,48.37,689233
FL,2016-08-31,65.71,66.16,65.47,65.64,1387922
FMC,2016-08-31,47.15,47.15,46.32,46.94,908287
FOXA,2016-08-31,24.5,24.72,24.47,24.54,7270858
FOX,2016-08-31,24.77,25.035,24.77,24.85,7976992
FRT,2016-08-31,159.04,159.39,157.21,159,645576
FTI,2016-08-31,28.04,28.59,28.04,28.2,4920102
FTV,2016-08-31,52.47,52.82,52,52.67,1653599
F,2016-08-31,12.48,12.61,12.48,12.6,26030649
GD,2016-08-31,152.56,152.7,151.61,152.22,1054206
GE,2016-08-31,31.29,31.3459,31.19,31.24,33416260
GGP,2016-08-31,29.17,29.35,28.95,29.14,4651788
GILD,2016-08-31,77.74,78.6,77.58,78.38,9758501
GIS,2016-08-31,70.56,70.91,70.38,70.82,3776202
GLW,2016-08-31,22.7,22.735,22.555,22.69,7859515
GM,2016-08-31,31.67,31.94,31.65,31.92,9625559
GOOGL,2016-08-31,789.6,791.57,787.2,789.85,1071420
GOOG,2016-08-31,767.01,769.09,765.38,767.05,1248556
GPC,2016-08-31,103.42,103.42,102.36,102.82,793397
GPN,2016-08-31,76.28,76.32,75.185,75.95,1051723
GPS,2016-08-31,25.4,25.44,24.64,24.87,7374490
GRMN,2016-08-31,49.42,49.83,49,49.08,1354237
GS,2016-08-31,169.25,170.24,167.47,169.46,3688209
GT,2016-08-31,29.01,29.4464,29.01,29.35,2252475
GWW,2016-08-31,233.54,233.97,230.31,230.66,618080
HAL,2016-08-31,43.9,44.28,42.65,43.01,9659955
HAS,2016-08-31,81.96,82.218,81.4,81.74,712344
HBAN,2016-08-31,9.92,10.01,9.85,10.01,22272803
HBI,2016-08-31,26.7,26.9,26.345,26.54,2742835
HCA,2016-08-31,75.85,76.15,75,75.55,1932636
HCN,2016-08-31,76.83,77.32,76.23,76.75,2266218
HCP,2016-08-31,39.43,39.59,39.1,39.33,3067950
HD,2016-08-31,133.89,134.68,133.6,134.12,4650586
HES,2016-08-31,55.56,56.03,54.01,54.3,3555364
HIG,2016-08-31,40.95,41.12,40.65,41.07,3248220
HII,2016-08-31,165.14,165.39,162.54,165.17,278215
HOG,2016-08-31,52.5,53,51.92,52.7,1424055
HOLX,2016-08-31,38.44,38.58,38.25,38.42,2209546
HON,2016-08-31,116.96,117.13,116.41,116.71,2052672
HPE,2016-08-31,21.54,21.68,21.16,21.48,9559777
HPQ,2016-08-31,14.34,14.42,14.21,14.37,11282674
HP,2016-08-31,61,61.47,60.0936,60.46,1248547
HRB,2016-08-31,23.1,23.17,20.58,21.66,18632419
HRL,2016-08-31,38.07,38.36,37.865,38.26,2505448
HRS,2016-08-31,92.63,93.06,91.95,92.98,574627
HSIC,2016-08-31,81.58,82.265,81.455,81.895,1243078
HST,2016-08-31,18.06,18.21,17.65,17.82,11878116
HSY,2016-08-31,99.95,101.139,99.5,99.89,3255298
HUM,2016-08-31,178.48,179.01,177.42,178.71,430524
IBM,2016-08-31,159.66,159.66,158.26,158.88,2323649
ICE,2016-08-31,55.854,56.43,55.748,56.404,3155815
IDXX,2016-08-31,112.6,113.07,111.75,112.68,422786
IFF,2016-08-31,138.21,138.95,138.15,138.58,358461
ILMN,2016-08-31,169.01,169.97,167.57,168.34,703568
INCY,2016-08-31,81.11,82.16,80.15,81.1,1218743
INFO,2016-08-31,37.16,37.49,36.38,37.32,2864364
INTC,2016-08-31,35.62,35.9,35.58,35.89,20562722
INTU,2016-08-31,111.11,111.56,110.64,111.45,1413916
IPG,2016-08-31,23.14,23.26,23.03,23.14,3451390
IP,2016-08-31,48.8,48.89,48.1665,48.49,2229201
IQV,2016-08-31,76.94,77.5,76.585,77.3,672274
IRM,2016-08-31,38.33,38.52,38.05,38.41,2909195
IR,2016-08-31,68,68.12,67.71,67.99,1506771
ISRG,2016-08-31,229.8164,229.8431,227.7198,228.8064,448026
ITW,2016-08-31,119.94,119.98,118.75,118.85,1604732
IT,2016-08-31,91.68,92.03,90.6,91,363536
IVZ,2016-08-31,31.26,31.49,30.985,31.19,4251613
JBHT,2016-08-31,80.47,80.63,79.0701,79.39,827592
JCI,2016-08-31,45.8848,46.6178,45.6125,45.7382,4810878
JEC,2016-08-31,53.18,53.18,52.34,52.69,745925
JNJ,2016-08-31,119.54,119.62,119.01,119.34,5693081
JNPR,2016-08-31,23.13,23.27,22.955,23.08,3341511
JPM,2016-08-31,67.46,67.77,66.855,67.5,14952329
JWN,2016-08-31,51.6,51.87,50.23,50.46,3024551
KEY,2016-08-31,12.53,12.6,12.41,12.56,20063485
KHC,2016-08-31,88.11,89.82,88.11,89.49,2696431
KIM,2016-08-31,29.9,30.15,29.83,30.05,3639428
KLAC,2016-08-31,68.12,69.32,67.94,69.26,2829976
KMB,2016-08-31,128.03,128.62,127.79,128.06,1073575
KMI,2016-08-31,21.5,21.91,21.41,21.85,13213109
KMX,2016-08-31,59.52,59.53,58.2603,58.95,1471908
KORS,2016-08-31,49.14,49.72,48.455,48.95,2122621
KO,2016-08-31,43.43,43.46,43.08,43.43,10217936
KR,2016-08-31,32.16,32.29,31.91,31.99,9102822
KSS,2016-08-31,44.9,45.4295,44.03,44.38,4264893
KSU,2016-08-31,96.65,96.89,95.94,96.72,1017732
K,2016-08-31,81.89,82.32,81.59,82.21,1269578
LB,2016-08-31,76.05,76.76,75.71,76.21,1857833
LEG,2016-08-31,52.32,52.65,52.15,52.48,1143427
LEN,2016-08-31,46.3333,46.5098,45.9412,46.3725,1935514
LH,2016-08-31,137.26,137.5,135.97,136.93,497113
LKQ,2016-08-31,36.27,36.35,35.86,36.09,1596464
LLL,2016-08-31,148.6,149.11,147.53,148.82,404869
LLY,2016-08-31,77.89,78.09,77.53,77.75,2182644
LMT,2016-08-31,239,243.62,238.6,242.97,2890210
LNC,2016-08-31,48.11,48.48,47.4,48.03,2037545
LNT,2016-08-31,37.87,37.98,37.69,37.95,955765
LOW,2016-08-31,76.59,76.72,76.27,76.56,4638598
LRCX,2016-08-31,93,93.48,92.31,93.32,1734666
LUK,2016-08-31,19.03,19.25,18.98,19.15,2055002
LUV,2016-08-31,37.2,37.62,36.4,36.88,8148224
LYB,2016-08-31,79.53,80.33,78.33,78.89,2838018
L,2016-08-31,41.82,42.06,41.45,41.86,1162090
MAA,2016-08-31,93.69,94.38,93.27,93.99,953160
MAC,2016-08-31,82.27,82.43,81.61,81.89,1312280
MAR,2016-08-31,72.18,72.5,71.32,71.33,2337346
MAS,2016-08-31,35.26,35.64,35.11,35.48,3850373
MAT,2016-08-31,33.59,33.81,33.11,33.13,2755564
MA,2016-08-31,96.81,97.09,96.13,96.63,3499347
MCD,2016-08-31,115.51,116,115.2,115.66,5394668
MCHP,2016-08-31,61.57,61.99,61.15,61.91,2265537
MCK,2016-08-31,183.03,184.84,182.11,184.62,1430570
MCO,2016-08-31,108.17,108.975,107.44,108.69,927288
MDLZ,2016-08-31,44.73,45.16,44.59,45.02,11220516
MDT,2016-08-31,86.88,87.4,86.04,87.03,5500745
MET,2016-08-31,43.32,43.87,42.81,43.4,7573215
MGM,2016-08-31,23.81,24.09,23.75,23.89,3757009
MHK,2016-08-31,211.2,213.25,210.66,212.78,440585
MKC,2016-08-31,101.4,102.06,101.12,101.96,633244
MLM,2016-08-31,187.5,187.5,181.631,183.03,1004839
MMC,2016-08-31,67.74,67.82,67.29,67.63,1930595
MMM,2016-08-31,179.49,179.765,178.58,179.24,1635998
MNST,2016-08-31,51.3233,51.4966,50.9766,51.2966,3012279
MON,2016-08-31,107.18,107.44,104.83,106.5,3713066
MOS,2016-08-31,30.3,30.39,29.55,30.07,8702748
MO,2016-08-31,65.71,66.13,65.7,66.09,4882007
MPC,2016-08-31,42.54,42.97,41.95,42.51,3362760
MRK,2016-08-31,63.08,63.12,62.42,62.79,8860461
MRO,2016-08-31,15.4,15.51,14.92,15.02,17317245
MSFT,2016-08-31,57.65,57.8,57.3,57.46,20860269
MSI,2016-08-31,77.19,77.19,76.68,76.99,1410306
MS,2016-08-31,32.13,32.31,31.72,32.06,15561210
MTB,2016-08-31,117.96,118.6,117.22,118.33,935224
MTD,2016-08-31,408.48,408.48,402.01,403.07,346039
MU,2016-08-31,16.7,16.74,16.14,16.49,21963655
MYL,2016-08-31,42.56,42.63,41.87,42.36,6204921
M,2016-08-31,38.25,38.52,36.08,36.18,16085863
NAVI,2016-08-31,14.25,14.52,14.11,14.38,5094399
NBL,2016-08-31,35.36,35.57,34.38,34.48,3152709
NCLH,2016-08-31,35.93,36.36,35.64,35.89,1950120
NDAQ,2016-08-31,71.11,71.47,71.05,71.21,578161
NEE,2016-08-31,121.17,121.6688,120.62,120.94,2048482
NEM,2016-08-31,38.02,38.56,37.76,38.24,8366162
NFLX,2016-08-31,97.48,97.88,96.76,97.45,4690614
NFX,2016-08-31,44.21,44.48,43.09,43.36,2347375
NI,2016-08-31,23.88,23.955,23.7,23.94,2865596
NKE,2016-08-31,57.86,58.28,57.185,57.65,7723638
NLSN,2016-08-31,52.95,53.3,52.64,53.28,1942738
NOC,2016-08-31,212.43,212.46,210.98,212.07,706110
NOV,2016-08-31,33.65,33.985,33.33,33.54,2765298
NRG,2016-08-31,12.16,12.25,11.745,12.11,4021836
NSC,2016-08-31,94.07,94.43,93.26,93.9,1544699
NTAP,2016-08-31,34.81,34.99,34.33,34.59,3446478
NTRS,2016-08-31,70.4,71.15,69.965,70.59,1833000
NUE,2016-08-31,48.34,48.73,48.175,48.51,3143745
NVDA,2016-08-31,61.75,61.92,61.16,61.34,9713642
NWL,2016-08-31,53.42,53.58,52.84,53.08,4518744
NWSA,2016-08-31,14.03,14.065,13.84,14.06,3291904
NWS,2016-08-31,14.34,14.44,14.18,14.43,960614
OKE,2016-08-31,46.86,47.39,46.56,46.89,2114167
OMC,2016-08-31,86.15,86.48,85.7,86.13,915530
ORCL,2016-08-31,41.27,41.32,41.09,41.22,9694690
ORLY,2016-08-31,278.09,280.49,277.68,279.95,687712
OXY,2016-08-31,77.58,77.58,76.49,76.85,3376581
O,2016-08-31,65.39,65.865,64.95,65.73,2778851
PAYX,2016-08-31,60.61,60.8,60.4,60.67,1448141
PBCT,2016-08-31,16.18,16.25,16.02,16.25,3615945
PCAR,2016-08-31,60.21,60.38,59.55,59.84,1221052
PCG,2016-08-31,61.87,62.05,61.48,61.94,3372987
PCLN,2016-08-31,1414.15,1418.41,1408,1416.73,167289
PDCO,2016-08-31,45.99,47.34,45.72,46,903671
PEG,2016-08-31,42.58,42.8,42.355,42.76,3626273
PEP,2016-08-31,106.34,106.88,106.2611,106.75,3994995
PFE,2016-08-31,34.86,34.94,34.61,34.8,20796612
PFG,2016-08-31,49,49.31,48.62,49.07,1571610
PGR,2016-08-31,32.62,32.78,32.36,32.56,2406336
PG,2016-08-31,87.75,87.85,87.025,87.31,11407806
PHM,2016-08-31,21.36,21.46,21.175,21.37,2801308
PH,2016-08-31,122.75,123.08,122.08,122.53,754433
PKG,2016-08-31,79.42,79.43,77.77,78.63,931217
PKI,2016-08-31,53.66,53.8,52.96,53.25,651948
PLD,2016-08-31,53.15,53.35,52.74,53.11,3439206
PM,2016-08-31,99.92,100.02,99.32,99.93,3143252
PNC,2016-08-31,89.47,90.16,88.72,90.1,4314911
PNR,2016-08-31,64.06,64.26,63.61,64.05,944438
PNW,2016-08-31,74.46,75.07,74.28,75.04,664407
PPG,2016-08-31,107.08,107.08,105.43,105.88,1392251
PPL,2016-08-31,34.51,34.79,34.35,34.78,6481301
PRGO,2016-08-31,90.73,91.08,90.08,90.99,1303977
PRU,2016-08-31,79.62,79.97,78.57,79.38,2660542
PSA,2016-08-31,223.65,226.08,222.355,223.94,1004173
PSX,2016-08-31,79.15,79.37,78.11,78.45,2648761
PVH,2016-08-31,107.92,108.6,106.15,107.76,974387
PWR,2016-08-31,25.83,25.9,25.58,25.73,1638350
PXD,2016-08-31,181.49,182.855,177.13,179.05,1701752
PX,2016-08-31,122.35,122.47,121.4,122.04,844620
PYPL,2016-08-31,37,37.24,36.84,37.15,7166276
QCOM,2016-08-31,62.98,63.12,62.53,63.07,6516564
QRVO,2016-08-31,57.46,57.75,56.75,57.43,1626163
RCL,2016-08-31,70.06,71.5,70.06,71.11,2761625
REGN,2016-08-31,396.01,397.265,390.015,392.55,568911
REG,2016-08-31,79.93,80.85,79.645,80.54,749520
RE,2016-08-31,192.75,193.57,190.8,193.38,255662
RF,2016-08-31,9.97,10,9.8,9.97,14360361
RHI,2016-08-31,38.64,38.69,37.965,38.33,1106319
RHT,2016-08-31,72.84,73.26,72.421,72.98,1665098
RJF,2016-08-31,58.26,58.5,57.43,58.17,708663
RL,2016-08-31,104.39,104.85,102.5901,103.62,540255
RMD,2016-08-31,67.25,67.62,66.68,66.69,783454
ROK,2016-08-31,117.12,117.25,115.48,115.93,510838
ROP,2016-08-31,178.46,178.77,176.73,177.55,584346
ROST,2016-08-31,62.22,62.415,61.82,62.24,2604329
RRC,2016-08-31,39.48,39.64,38.37,38.57,2210222
RSG,2016-08-31,50.54,50.67,50.23,50.52,1237971
RTN,2016-08-31,140.25,140.35,139.59,140.13,1225210
SBAC,2016-08-31,113.64,114.6,113.17,114.15,481830
SBUX,2016-08-31,56.31,56.42,55.905,56.23,6996894
SCG,2016-08-31,70.24,70.67,69.83,70.65,939354
SCHW,2016-08-31,31.65,31.87,31.16,31.46,9889333
SEE,2016-08-31,46.86,47.34,46.73,47.13,2116154
SHW,2016-08-31,287.01,287.21,283.42,283.71,502689
SIG,2016-08-31,79.97,82.38,79.94,81.98,1780860
SJM,2016-08-31,139.78,141.83,139.5,141.79,1951732
SLB,2016-08-31,80.15,80.34,78.625,79,8306065
SLG,2016-08-31,115.44,117.84,114.79,117.72,1576270
SNA,2016-08-31,154.48,154.74,152.82,153.29,482158
SNI,2016-08-31,63.18,63.57,62.98,63.37,598073
SNPS,2016-08-31,59.1,59.43,58.72,59.29,1200028
SO,2016-08-31,50.96,51.355,50.84,51.33,6173447
SPGI,2016-08-31,122.86,124.55,122.39,123.54,1324211
SPG,2016-08-31,215.49,217.1,214.33,215.47,1817478
SRCL,2016-08-31,84.88,86.02,84.29,85.98,1559179
SRE,2016-08-31,104.1,104.73,103.62,104.63,1277405
STI,2016-08-31,44.04,44.21,43.52,44.07,3063256
STT,2016-08-31,70.35,70.65,69.46,70.24,2536585
STX,2016-08-31,33.6,34.14,33.32,33.74,5297539
STZ,2016-08-31,165.92,165.92,163.51,164.05,1247877
SWKS,2016-08-31,74.13,75.24,73.9,74.86,2114706
SWK,2016-08-31,123.88,124.1,123.3,123.75,1407094
SYF,2016-08-31,27.31,27.84,27.22,27.83,7819270
SYK,2016-08-31,115.91,116.38,115.14,115.66,814928
SYMC,2016-08-31,23.9,24.17,23.77,24.13,9406321
SYY,2016-08-31,51.95,52.125,51.76,51.86,3603239
TAP,2016-08-31,103.24,103.35,101.78,102.32,1246600
TDG,2016-08-31,287.13,287.32,284.2,285.19,249657
TEL,2016-08-31,63.36,63.64,63.181,63.57,1768084
TGT,2016-08-31,70.17,70.85,69.93,70.19,5025088
TIF,2016-08-31,71.92,72.0805,71.11,71.37,1787091
TJX,2016-08-31,77.47,77.8034,76.98,77.44,3635301
TMK,2016-08-31,64.59,64.74,64.08,64.68,464386
TMO,2016-08-31,153.17,153.4,151.56,152.19,1053750
TPR,2016-08-31,38.5,38.78,37.9,38.18,2929748
TRIP,2016-08-31,61.37,61.48,60.75,61,1230265
TROW,2016-08-31,69.91,70,69.01,69.54,1846217
TRV,2016-08-31,118.21,119.05,118.02,118.71,1589647
TSCO,2016-08-31,84.18,84.72,83.6,83.95,1373733
TSN,2016-08-31,75.23,75.69,74.98,75.57,1775595
TSS,2016-08-31,49.14,49.35,48.885,49.25,934175
TWX,2016-08-31,78.67,78.74,78.1501,78.41,3941776
TXN,2016-08-31,69.36,69.61,69.23,69.54,3870221
TXT,2016-08-31,41.19,41.2,40.65,40.85,1466389
T,2016-08-31,40.95,41.05,40.66,40.88,18740526
UAA,2016-08-31,41.12,41.12,39.51,39.63,6536022
UAL,2016-08-31,50.79,51,49.35,50.41,5211719
UA,2016-08-31,36.85,36.95,35.56,35.65,1211708
UDR,2016-08-31,36.09,36.3,35.64,36.18,2372954
UHS,2016-08-31,120.6,121.065,119.63,120.53,402771
ULTA,2016-08-31,244.03,248.88,242.96,247.21,1549687
UNH,2016-08-31,136.55,136.82,135.55,136.05,2837267
UNM,2016-08-31,35.72,35.86,35.14,35.61,1718261
UNP,2016-08-31,95.33,95.88,94.65,95.53,2864139
UPS,2016-08-31,109.06,109.41,108.68,109.22,2272751
URI,2016-08-31,82.5,82.6015,80.78,82.31,1695488
USB,2016-08-31,44.1,44.23,43.75,44.15,6994746
UTX,2016-08-31,106.99,107.19,106.35,106.43,3349179
VAR,2016-08-31,96.35,96.51,95.535,96.13,498666
VFC,2016-08-31,62.31,62.58,61.34,62.05,2191238
VIAB,2016-08-31,40.77,40.83,40.1908,40.34,2772270
VLO,2016-08-31,55.64,56,55.065,55.35,5006246
VMC,2016-08-31,116.1,116.1,113.43,113.87,1037187
VNO,2016-08-31,102.48,103.58,102.25,103.31,967772
VRSK,2016-08-31,83.1,83.28,82.79,83.05,780252
VRSN,2016-08-31,74.09,74.7,74.01,74.45,905990
VRTX,2016-08-31,95.98,96.16,94.01,94.51,798207
VTR,2016-08-31,73.19,73.19,72.17,72.67,2949713
VZ,2016-08-31,52.22,52.46,52.08,52.33,10390472
V,2016-08-31,80.95,81.1999,80.71,80.9,7386069
WAT,2016-08-31,157.22,157.6074,155.95,157.31,458393
WBA,2016-08-31,80.54,80.83,80.25,80.71,3282708
WDC,2016-08-31,46.8,47.0599,46.04,46.67,3336967
WEC,2016-08-31,59.62,59.9,59.32,59.88,1817943
WFC,2016-08-31,50.7,50.92,50.24,50.8,24533587
WHR,2016-08-31,179.03,180.0099,177.495,178.64,685320
WLTW,2016-08-31,123.99,124.37,122.1101,124.01,464756
WMB,2016-08-31,27.94,28.1,27.55,27.94,8161388
WMT,2016-08-31,71.46,71.64,71.15,71.44,6311636
WM,2016-08-31,63.88,64.04,63.61,63.94,1520342
WRK,2016-08-31,48.16,48.44,47.64,47.9,1832484
WU,2016-08-31,21.5,21.54,21.39,21.52,2482777
WYNN,2016-08-31,89.27,90.95,88.5,89.32,2147174
WYN,2016-08-31,71.22,71.57,70.735,70.79,993726
WY,2016-08-31,31.79,31.92,31.56,31.85,4403271
XEC,2016-08-31,133.87,134.7,131.01,132.18,777539
XEL,2016-08-31,41.24,41.38,41.07,41.36,2706936
XLNX,2016-08-31,54.2,54.3,53.73,54.21,3029574
XL,2016-08-31,34.15,34.41,33.94,34.23,2448470
XOM,2016-08-31,87.14,87.21,86.22,87.14,12491437
XRAY,2016-08-31,61.5,61.68,61.15,61.46,1059788
XRX,2016-08-31,39.16,39.44,39,39.4,1847613
XYL,2016-08-31,50.95,51.065,50.64,50.86,858955
YUM,2016-08-31,90.45,90.99,90.32,90.71,2056774
ZBH,2016-08-31,129.95,130.14,128.898,129.61,1145910
ZION,2016-08-31,30.43,30.615,29.97,30.59,3538607
ZTS,2016-08-31,50.74,51.18,50.48,51.1,3446680
AAL,2016-09-01,36.53,36.71,35.88,36.24,6940639
AAPL,2016-09-01,106.14,106.8,105.62,106.73,26701523
AAP,2016-09-01,158.2,159.62,157.75,158.76,721680
ABBV,2016-09-01,64.1,64.14,63.605,64.03,5126674
ABC,2016-09-01,87.01,87.72,86.58,87.15,1331095
ABT,2016-09-01,41.92,42.34,41.74,42.3,10739240
ACN,2016-09-01,114.75,115.5,114.04,115.06,1572686
ADBE,2016-09-01,102.23,102.97,101.81,102.9,2006579
ADI,2016-09-01,62.1,63.07,61.6,63.06,1813998
ADM,2016-09-01,43.68,43.76,42.915,43.14,2274913
ADP,2016-09-01,90.02,90.63,89.66,90.63,1775623
ADSK,2016-09-01,67.42,67.67,66.78,67.37,1299821
ADS,2016-09-01,204.64,210.19,203.2,210.19,1366130
AEE,2016-09-01,49.4,49.5,49.08,49.15,1293649
AEP,2016-09-01,64.41,64.7,64.22,64.41,2030777
AES,2016-09-01,12.07,12.09,11.845,12.01,5600329
AET,2016-09-01,117.44,117.61,115.83,116.16,1764834
AFL,2016-09-01,74.28,74.36,73.37,73.87,1415585
AGN,2016-09-01,235.22,238.4,233.62,237.76,2827680
AIG,2016-09-01,59.91,59.99,58.99,59.41,4677348
AIV,2016-09-01,45.1,45.39,44.64,45.38,1114612
AIZ,2016-09-01,89.83,89.99,88.85,89.26,349826
AJG,2016-09-01,49.44,49.54,49.06,49.42,583553
AKAM,2016-09-01,54.82,55.08,54.16,55.07,1770093
ALB,2016-09-01,79.95,81.3,79.56,81.3,1181887
ALGN,2016-09-01,93.2,93.92,92.4,93.76,643448
ALK,2016-09-01,67.81,68.44,67.08,67.26,916671
ALLE,2016-09-01,71.32,71.88,70.715,71.84,534715
ALL,2016-09-01,68.97,69.08,68.32,68.66,1699016
ALXN,2016-09-01,125.9,126.42,123.79,125.63,1335715
AMAT,2016-09-01,29.94,30.29,29.825,30.29,10705194
AMD,2016-09-01,7.18,7.44,7.09,7.35,22284592
AME,2016-09-01,48.79,48.91,48.26,48.78,1540111
AMGN,2016-09-01,170.55,170.56,168.62,170.13,1876141
AMG,2016-09-01,142.33,142.61,138.26,139.81,474155
AMP,2016-09-01,101.49,101.71,99.34,99.89,1062687
AMT,2016-09-01,113.7,113.85,112.84,113.82,1157694
AMZN,2016-09-01,770.9,772.04,766.75,770.62,1792271
ANDV,2016-09-01,75.29,75.41,73.03,73.31,2325103
ANSS,2016-09-01,95.04,95.94,94.26,94.58,1029543
ANTM,2016-09-01,124.9,125.72,123.18,123.36,1985043
AON,2016-09-01,111.5,112.14,110.82,111.35,665654
AOS,2016-09-01,48.205,48.43,47.87,48.18,942790
APA,2016-09-01,49.35,49.86,48.53,49.79,3730974
APC,2016-09-01,53.12,54.02,52.6,53.54,5195640
APD,2016-09-01,156.13,156.55,155.55,156.3,1303986
APH,2016-09-01,62.17,62.435,61.85,62.33,1055290
ARE,2016-09-01,110.23,110.4,109.235,109.99,368309
ARNC,2016-09-01,30.27,30.57,30.15,30.39,4480586
ATVI,2016-09-01,41.44,42.28,41.41,42.15,7821223
AVB,2016-09-01,175.2,176.26,174.22,175.81,570848
AVGO,2016-09-01,176.88,177.67,174.82,177.09,3912777
AVY,2016-09-01,77.56,77.92,76.81,77.35,484325
AWK,2016-09-01,73.73,73.95,73.29,73.36,1144093
AXP,2016-09-01,65.55,65.64,64.42,64.86,3657718
AYI,2016-09-01,275.14,275.9,272.15,274.08,168776
AZO,2016-09-01,744.23,748.47,742.5,744.77,310160
A,2016-09-01,47.03,47.22,46.8075,46.99,1257886
BAC,2016-09-01,16.15,16.15,15.75,15.98,128812599
BAX,2016-09-01,46.75,46.78,45.91,46.18,4249317
BA,2016-09-01,130.03,130.03,128.36,129.9,2807237
BBT,2016-09-01,38.6,38.65,37.97,38.32,3889888
BBY,2016-09-01,38.555,38.78,37.97,38.54,5317436
BDX,2016-09-01,177.71,177.78,175.71,177.02,609017
BEN,2016-09-01,36.62,36.77,35.64,35.86,2972825
BF.B,2016-09-01,48.55,48.6,47.54,47.91,1980125
BIIB,2016-09-01,307.96,309.25,305.02,306.03,1068034
BK,2016-09-01,41.8,42.02,41.09,41.47,3357138
BLK,2016-09-01,374.12,375.83,366.72,372.17,457515
BLL,2016-09-01,39.695,39.945,39.35,39.925,4771902
BMY,2016-09-01,57.6,57.62,56.49,56.76,12873853
BRK.B,2016-09-01,150.7,151,148.82,150.35,3020843
BSX,2016-09-01,24.07,24.35,23.85,24.33,9115567
BWA,2016-09-01,34.55,35.14,34.26,34.61,2617125
BXP,2016-09-01,140.28,141.22,139.525,141.06,844430
CAG,2016-09-01,46.41,46.604,45.77,46.02,2517527
CAH,2016-09-01,79.9,80.08,79.16,79.7,1638044
CAT,2016-09-01,81.59,82,80.57,81.45,4102195
CA,2016-09-01,33.95,34.06,33.645,33.91,2669996
CBG,2016-09-01,30,30.28,29.485,29.89,1672235
CBOE,2016-09-01,68.74,69.22,68.44,68.95,333112
CBS,2016-09-01,51.15,52.07,51.05,52.04,4210837
CB,2016-09-01,126.96,127.37,125.95,127.1,1219630
CCI,2016-09-01,94.7,94.91,94.35,94.75,1623553
CCL,2016-09-01,48.05,48.7,48.01,48.7,4118454
CDNS,2016-09-01,25.41,25.66,25.4,25.51,1571087
CELG,2016-09-01,107.04,107.3025,105.38,106.37,3487171
CERN,2016-09-01,64.75,65.14,64.045,65.01,1360065
CFG,2016-09-01,24.86,24.96,24.295,24.52,4631168
CF,2016-09-01,26.11,26.175,25.47,25.6,4141140
CHD,2016-09-01,49.82,49.995,49.51,49.875,1339758
CHK,2016-09-01,6.23,6.35,6.15,6.25,28084797
CHRW,2016-09-01,69.56,71.81,69.56,71.04,3754547
CHTR,2016-09-01,267,272.81,264.37,268.82,7872466
CINF,2016-09-01,77.27,77.515,76.7,77.26,437545
CI,2016-09-01,128.58,128.99,127.15,127.64,701460
CLX,2016-09-01,130.54,131.12,130.41,131.04,631247
CL,2016-09-01,74.38,74.43,73.87,74.27,3016327
CMA,2016-09-01,47.5,47.57,46.59,47.03,979058
CMCSA,2016-09-01,32.8,33.04,32.635,32.945,17725108
CME,2016-09-01,108.53,109.65,108.22,108.7,1593809
CMG,2016-09-01,415.81,415.89,410.64,414.68,793405
CMI,2016-09-01,125.61,126.15,124.28,125.41,1507944
CMS,2016-09-01,41.95,42.01,41.725,41.85,1476759
CNC,2016-09-01,68.12,68.59,67.19,67.34,746807
CNP,2016-09-01,22.41,22.55,22.33,22.44,2641788
COF,2016-09-01,71.6,72.09,70.18,71.08,5574094
COG,2016-09-01,24.44,24.8,24.21,24.46,5155734
COL,2016-09-01,83.73,84.15,82.99,84.13,403089
COO,2016-09-01,185.39,186.65,184.37,185.37,396014
COP,2016-09-01,40.9,41.1,40.13,40.6,7536590
COST,2016-09-01,159,159,155.54,156.21,6038471
COTY,2016-09-01,26.64,26.8,25.55,25.71,3146825
CPB,2016-09-01,57.67,58.45,56.67,56.91,7931620
CRM,2016-09-01,75.45,76.55,74.06,75.91,27418454
CSCO,2016-09-01,31.42,31.64,31.26,31.58,15980457
CSRA,2016-09-01,25.58,26.53,25.56,26.09,997940
CSX,2016-09-01,28.37,28.38,27.93,28.18,4122077
CTAS,2016-09-01,118,118,117.09,117.7,476174
CTL,2016-09-01,27.88,27.96,27.54,27.74,4470163
CTSH,2016-09-01,57.75,57.87,56.95,57.59,3352440
CTXS,2016-09-01,86.94,87.98,86.41,87.28,1124185
CVS,2016-09-01,93.56,93.75,93.07,93.37,3274393
CVX,2016-09-01,100.35,100.58,99.47,100.21,6044999
CXO,2016-09-01,128.57,130.54,128.04,130.5,1063994
C,2016-09-01,47.82,48.03,46.76,47.36,19403873
DAL,2016-09-01,37,37.15,36.32,36.82,7127369
DE,2016-09-01,84.5,84.82,83.38,83.55,2996580
DFS,2016-09-01,60.03,60.29,59.19,59.6,2552694
DGX,2016-09-01,82.93,82.93,81.97,82.36,1629277
DG,2016-09-01,73.89,74.385,73.07,73.78,5607961
DHI,2016-09-01,32.11,32.22,31.47,31.56,3592069
DHR,2016-09-01,81.55,81.85,81.26,81.44,2336583
DISCA,2016-09-01,25.52,25.76,25.43,25.69,2285636
DISCK,2016-09-01,24.88,25,24.675,24.95,1012090
DISH,2016-09-01,50.28,50.83,49.68,50.66,2105499
DIS,2016-09-01,94.73,94.87,93.91,94.26,6274204
DLR,2016-09-01,99,99.52,98.28,99.45,1269543
DLTR,2016-09-01,82.39,83.75,82.21,83.18,2938633
DOV,2016-09-01,72.54,72.56,71.7,72.54,891879
DPS,2016-09-01,93.59,93.78,92.61,93.32,1183428
DRE,2016-09-01,28.12,28.13,27.865,28.01,1926190
DRI,2016-09-01,61.65,61.9,61.16,61.89,1326702
DTE,2016-09-01,92.75,92.91,91.97,92.21,878573
DUK,2016-09-01,79.66,79.8,79.13,79.33,2428567
DVA,2016-09-01,64.51,64.65,63.83,64.19,2346029
DVN,2016-09-01,43.18,43.92,42.83,43.7,6026770
D,2016-09-01,74.18,74.34,73.78,74.06,2144244
EA,2016-09-01,81.52,81.99,81.03,81.76,1813935
EBAY,2016-09-01,32.15,32.235,31.88,32.13,6808376
ECL,2016-09-01,122.74,123.4,121.72,123.1,864788
ED,2016-09-01,75.15,75.25,74.71,74.88,1023607
EFX,2016-09-01,131.87,133.13,131.48,133.09,508884
EIX,2016-09-01,72.66,72.76,72.25,72.7,1509660
EL,2016-09-01,89.43,89.5,88.34,88.95,1998994
EMN,2016-09-01,67.88,68.35,67.08,67.77,1107883
EMR,2016-09-01,53.01,53.01,52.18,52.66,4259234
EOG,2016-09-01,88.31,88.64,87.44,88.55,2420698
EQIX,2016-09-01,368.41,369.665,365.01,366.76,452277
EQR,2016-09-01,64.9,64.96,64.25,64.41,1900474
EQT,2016-09-01,71.05,72.275,70.755,71.74,1146411
ESRX,2016-09-01,72.98,72.99,71.8,72.22,3564046
ESS,2016-09-01,226.84,227.59,225.64,226.86,261688
ES,2016-09-01,53.96,54,53.49,53.59,1134068
ETFC,2016-09-01,26.52,26.61,25.84,26.16,2840163
ETN,2016-09-01,66.66,66.94,65.91,66.92,2041211
ETR,2016-09-01,78.15,78.45,77.53,77.65,1586640
EW,2016-09-01,115.5,115.985,114.5,115.87,1097907
EXC,2016-09-01,33.91,34.02,33.74,33.81,4717413
EXPD,2016-09-01,50.94,51.23,50.51,51.17,1145059
EXPE,2016-09-01,109.86,113.25,109.16,113.13,3200351
EXR,2016-09-01,80.55,81.84,80.235,81.01,916840
FAST,2016-09-01,43.25,43.37,42.45,42.82,2408860
FBHS,2016-09-01,63.67,63.96,62.82,63.83,872062
FB,2016-09-01,126.38,126.63,125.6,126.17,13536125
FCX,2016-09-01,10.32,10.47,10.18,10.35,20780182
FDX,2016-09-01,165.5,166.25,163.85,165.64,1181901
FE,2016-09-01,32.67,32.77,32.27,32.45,4637119
FFIV,2016-09-01,122.42,123.76,122.33,123.64,538207
FISV,2016-09-01,103.09,104,102.73,103.8,718174
FIS,2016-09-01,79.41,79.79,79.05,79.64,1407634
FITB,2016-09-01,20.22,20.27,19.78,20.04,4985822
FLIR,2016-09-01,30.77,30.91,30.4401,30.86,467188
FLR,2016-09-01,51.9,52.43,50.985,51.53,899308
FLS,2016-09-01,48.31,48.53,47.43,48.07,588883
FL,2016-09-01,65.8,65.8,65.03,65.53,1029727
FMC,2016-09-01,47,47.1434,46.3,46.7,695162
FOXA,2016-09-01,24.61,24.63,24.42,24.54,6085629
FOX,2016-09-01,24.8,24.94,24.7,24.75,3862081
FRT,2016-09-01,158.87,159.08,157.38,158.07,259880
FTI,2016-09-01,28.25,28.34,27.41,27.71,3451476
FTV,2016-09-01,52.96,53.11,52.14,52.63,959371
F,2016-09-01,12.66,12.72,12.35,12.44,40510406
GD,2016-09-01,152.63,153.15,151.58,152.84,597631
GE,2016-09-01,31.15,31.29,30.96,31.2,41255600
GGP,2016-09-01,29.12,29.23,28.88,29,3306454
GILD,2016-09-01,78.43,78.455,76.94,77.42,12403880
GIS,2016-09-01,70.67,70.8,69.655,70.11,4253481
GLW,2016-09-01,22.67,22.8,22.585,22.71,5918412
GM,2016-09-01,31.86,32.55,31.34,31.8,14898781
GOOGL,2016-09-01,791.98,792.89,786.33,791.4,1303460
GOOG,2016-09-01,769.25,771.02,764.3,768.78,925131
GPC,2016-09-01,103,103.24,102.22,103.01,529797
GPN,2016-09-01,76.17,77.48,75.83,76.82,1562074
GPS,2016-09-01,25,25.02,24.345,24.55,7000463
GRMN,2016-09-01,49.21,49.3299,48.26,48.86,1856106
GS,2016-09-01,170,170.07,166.66,168.51,2843274
GT,2016-09-01,29.36,29.715,29.01,29.2,3284334
GWW,2016-09-01,230.93,230.93,226.23,228.62,538767
HAL,2016-09-01,43.01,43.29,42.57,43.22,5274421
HAS,2016-09-01,81.43,81.92,80.78,81.62,553805
HBAN,2016-09-01,10.05,10.11,9.83,9.96,15098097
HBI,2016-09-01,26.53,26.63,26.3,26.52,2033910
HCA,2016-09-01,75.59,75.9,74.755,75.16,1952975
HCN,2016-09-01,76.75,76.79,75.98,76.43,1263052
HCP,2016-09-01,39.35,39.39,38.5901,38.8,2668167
HD,2016-09-01,134.48,135.06,133.66,134.23,3851836
HES,2016-09-01,53.75,54.2184,52.76,53.31,3776731
HIG,2016-09-01,41.19,41.2,40.31,40.69,3428319
HII,2016-09-01,165.17,166.51,165.17,165.96,229484
HOG,2016-09-01,52.88,53.27,52.33,52.89,1110510
HOLX,2016-09-01,38.39,38.58,38.12,38.46,1699124
HON,2016-09-01,116.4,116.78,115.14,116.13,2868090
HPE,2016-09-01,21.43,22.32,21.08,22.16,18914046
HPQ,2016-09-01,14.39,14.5,14.28,14.5,10854014
HP,2016-09-01,60,60.475,59.46,60.3,1889428
HRB,2016-09-01,21.7,21.91,21.49,21.57,4978080
HRL,2016-09-01,38.1,38.33,37.85,38.21,2024330
HRS,2016-09-01,93.22,93.61,92.34,92.85,826475
HSIC,2016-09-01,81.96,82.155,81.14,81.49,682746
HST,2016-09-01,17.88,17.88,17.295,17.57,10995597
HSY,2016-09-01,100.06,100.4499,99.43,99.54,1189256
HUM,2016-09-01,179.23,179.23,176.3,176.53,566140
IBM,2016-09-01,158.32,159.62,158.1,159.54,2358385
ICE,2016-09-01,56.514,57.294,56.332,56.87,3703655
IDXX,2016-09-01,113.01,113.89,112.26,113.16,385749
IFF,2016-09-01,138.24,138.805,137.52,138.37,334553
ILMN,2016-09-01,168.72,169.0495,166.31,168.56,562774
INCY,2016-09-01,81.61,81.73,79.89,80.81,670199
INFO,2016-09-01,37.5,37.5,36.55,37.06,2433583
INTC,2016-09-01,35.99,36.04,35.58,36.02,18925769
INTU,2016-09-01,111.28,112.35,110.8501,112.34,1339907
IPG,2016-09-01,23.17,23.34,22.885,22.97,2558839
IP,2016-09-01,48.59,48.99,48.3,48.71,2112686
IQV,2016-09-01,77.46,77.54,77.055,77.42,720025
IRM,2016-09-01,38.48,38.71,38.3,38.55,2144430
IR,2016-09-01,67.98,68.23,67.16,68.16,1478632
ISRG,2016-09-01,228.9531,230.4164,227.7831,229.8964,625389
ITW,2016-09-01,118.86,119.65,118.04,119.64,1427161
IT,2016-09-01,90.75,91.2,90.45,90.79,272665
IVZ,2016-09-01,31.32,31.51,30.79,31.1,2866789
JBHT,2016-09-01,79.57,80.64,79.57,80.63,714975
JCI,2016-09-01,45.7906,47.1309,45.7906,47.1309,6300386
JEC,2016-09-01,52.72,53.0352,51.72,52.03,1017785
JNJ,2016-09-01,119.19,119.39,118.6,119.08,4551792
JNPR,2016-09-01,23.14,23.36,23.04,23.31,2431066
JPM,2016-09-01,67.64,67.72,66.65,67.21,12226517
JWN,2016-09-01,50.76,51.11,50.43,51.03,2538917
KEY,2016-09-01,12.6,12.64,12.3,12.44,13130095
KHC,2016-09-01,89.57,89.71,88.54,89.48,2215474
KIM,2016-09-01,30.06,30.06,29.72,30,1794076
KLAC,2016-09-01,69.56,70.77,69.34,70.74,1935572
KMB,2016-09-01,128.01,128.34,127.38,128.12,1726068
KMI,2016-09-01,21.76,21.79,21.305,21.61,12442338
KMX,2016-09-01,59.03,59.48,58.39,59.01,1139066
KORS,2016-09-01,48.88,49.67,48.71,49.62,1770993
KO,2016-09-01,43.21,43.41,43.2,43.35,8457766
KR,2016-09-01,32.1,32.15,31.81,31.96,7468377
KSS,2016-09-01,44.67,44.6714,43.58,43.93,2844935
KSU,2016-09-01,97.05,97.48,95.75,96.51,949158
K,2016-09-01,81.88,82.04,81.31,81.69,1543092
LB,2016-09-01,76.91,77.545,74.149,74.81,2317613
LEG,2016-09-01,52.56,52.58,51.605,51.79,754256
LEN,2016-09-01,46.4412,46.6667,45.6471,45.7941,1121937
LH,2016-09-01,136.93,137.14,135.5,136.13,465523
LKQ,2016-09-01,35.9,36.05,35.5,35.56,1805587
LLL,2016-09-01,148.73,149.5,147.76,149.34,336215
LLY,2016-09-01,77.75,78,76.8,77.23,3544701
LMT,2016-09-01,243.13,243.84,241.9,243.61,1337103
LNC,2016-09-01,48.2,48.47,46.98,47.44,1662265
LNT,2016-09-01,37.96,37.96,37.56,37.67,740437
LOW,2016-09-01,76.69,76.84,75.8846,76.44,3852233
LRCX,2016-09-01,93.6,94.77,92.79,94.63,1899987
LUK,2016-09-01,19.2,19.22,18.77,18.89,1369308
LUV,2016-09-01,36.88,37.25,36.41,36.59,4781378
LYB,2016-09-01,78.87,79.27,78.223,78.48,2415851
L,2016-09-01,41.93,41.94,41.09,41.31,761942
MAA,2016-09-01,93.99,95.45,93.58,95,620998
MAC,2016-09-01,81.96,82.07,81.22,81.48,610048
MAR,2016-09-01,71.4,71.95,70.88,71.13,3145830
MAS,2016-09-01,35.5,35.82,35.22,35.53,4287412
MAT,2016-09-01,33.17,33.329,32.95,33.16,1908694
MA,2016-09-01,96.67,97.7,96.51,97.62,4198110
MCD,2016-09-01,115.51,115.8147,114.86,115.4,3966619
MCHP,2016-09-01,62.1,62.8,61.56,62.8,3413443
MCK,2016-09-01,184.72,184.72,182.13,183.27,796655
MCO,2016-09-01,108.7,108.98,107.35,108.55,667962
MDLZ,2016-09-01,45.14,45.2,43.71,43.95,14287169
MDT,2016-09-01,87.09,87.21,86.32,86.98,3116760
MET,2016-09-01,43.45,43.94,42.64,43.06,6620013
MGM,2016-09-01,24.29,24.77,24.13,24.65,9785701
MHK,2016-09-01,212.86,213.55,210.71,212.75,409582
MKC,2016-09-01,101.85,101.85,100.5,101.16,347952
MLM,2016-09-01,182.62,184.42,180.63,183.53,631403
MMC,2016-09-01,67.77,68.1,67.36,67.79,1570607
MMM,2016-09-01,179.31,180.17,178.8,179.98,1095268
MNST,2016-09-01,51.4433,51.7266,50.9666,51.4433,2041314
MON,2016-09-01,106.49,107.23,106.1201,106.91,2376404
MOS,2016-09-01,30,30.03,29.04,29.17,6231117
MO,2016-09-01,65.91,66.34,65.73,66.32,4515076
MPC,2016-09-01,42.55,42.6,41.385,41.91,3870576
MRK,2016-09-01,62.7,62.98,62.39,62.9,6544694
MRO,2016-09-01,14.96,15.255,14.82,15.11,14881760
MSFT,2016-09-01,57.01,57.82,57.01,57.59,26075363
MSI,2016-09-01,76.96,77.02,76.05,76.8,1562726
MS,2016-09-01,32.14,32.37,31.44,31.91,11986456
MTB,2016-09-01,118.68,118.9199,116.09,117.32,774554
MTD,2016-09-01,404.08,407.31,401.2501,404.72,258803
MU,2016-09-01,16.61,16.8,16.3,16.64,15719453
MYL,2016-09-01,42.52,42.63,41.55,41.92,5691722
M,2016-09-01,36.32,36.62,36.03,36.34,6773971
NAVI,2016-09-01,14.44,14.54,14.14,14.38,2025831
NBL,2016-09-01,34.24,34.57,33.62,33.85,4606743
NCLH,2016-09-01,37.47,38.31,36.5,37.05,4218191
NDAQ,2016-09-01,71.23,71.74,71.08,71.64,575611
NEE,2016-09-01,120.75,121.24,120.22,121,2082172
NEM,2016-09-01,38.03,39.44,37.62,39.43,7784101
NFLX,2016-09-01,97.81,97.98,96.916,97.38,4148621
NFX,2016-09-01,43.1,44.14,42.84,44.12,2191417
NI,2016-09-01,23.91,24.0099,23.77,23.83,1699929
NKE,2016-09-01,57.67,58.55,57.53,58.54,8224952
NLSN,2016-09-01,53.13,53.48,52.59,52.69,1960421
NOC,2016-09-01,212.2,213.03,210.2401,211.83,645680
NOV,2016-09-01,33.4,33.49,32.7,33.04,2928137
NRG,2016-09-01,12.1,12.17,11.56,11.6,4334344
NSC,2016-09-01,94.11,94.25,92.88,93.8,1142560
NTAP,2016-09-01,34.74,34.99,34.43,34.93,2336913
NTRS,2016-09-01,70.97,71.66,69.79,70.41,1294680
NUE,2016-09-01,48.6,49.47,48.5101,49.3,2700557
NVDA,2016-09-01,61.39,63.38,61.34,63.15,10712305
NWL,2016-09-01,52.84,53.25,52.45,53.22,2351823
NWSA,2016-09-01,14.09,14.14,13.825,13.97,2694631
NWS,2016-09-01,14.5,14.5,14.17,14.31,1408031
OKE,2016-09-01,46.73,47.23,46.26,47.21,1732446
OMC,2016-09-01,86.25,86.48,85.31,86.25,859835
ORCL,2016-09-01,40.98,41.26,40.78,41.16,10652531
ORLY,2016-09-01,280.7,283.505,280,282.13,526130
OXY,2016-09-01,76.55,76.845,76.005,76.84,3261008
O,2016-09-01,65.6,66.1,65.31,65.74,1453949
PAYX,2016-09-01,60.8,61.025,60.48,60.99,1214529
PBCT,2016-09-01,16.32,16.335,16,16.18,2653484
PCAR,2016-09-01,59.99,60.16,58.89,59.55,1866950
PCG,2016-09-01,61.93,62.21,61.62,61.81,2112229
PCLN,2016-09-01,1422.5,1424.37,1408.53,1418.59,307241
PDCO,2016-09-01,46.14,46.19,45.89,46.03,750089
PEG,2016-09-01,42.74,42.8,42.45,42.59,4042553
PEP,2016-09-01,106.46,107.34,106.29,107.29,3799038
PFE,2016-09-01,34.73,34.94,34.61,34.68,15921155
PFG,2016-09-01,49.22,49.42,48.21,48.88,1007713
PGR,2016-09-01,32.58,32.72,32.32,32.52,2299338
PG,2016-09-01,87.36,88.31,86.98,88.31,29793308
PHM,2016-09-01,21.4,21.56,21.04,21.1,4443093
PH,2016-09-01,122.67,123.16,121.37,122.86,731886
PKG,2016-09-01,78.78,79.42,78.345,78.94,923475
PKI,2016-09-01,53.27,53.53,52.99,53.26,489953
PLD,2016-09-01,53.14,53.27,52.58,53.02,1899978
PM,2016-09-01,99.8,100.67,99.61,100.62,3314443
PNC,2016-09-01,90.29,90.64,89.19,89.99,3061180
PNR,2016-09-01,62.94,63.49,62.42,63.21,1584932
PNW,2016-09-01,74.91,75.34,74.58,74.81,482227
PPG,2016-09-01,106.02,106.3,105.09,105.98,929606
PPL,2016-09-01,34.75,34.84,34.38,34.44,4781535
PRGO,2016-09-01,90.94,92.06,90.28,91.25,1711822
PRU,2016-09-01,79.62,79.98,77.975,78.84,2207957
PSA,2016-09-01,224.25,228.13,223.43,226.11,770250
PSX,2016-09-01,78.93,78.93,77.66,78.29,2165433
PVH,2016-09-01,107.84,108.81,107.05,108.18,750109
PWR,2016-09-01,25.67,25.76,25.22,25.74,1634824
PXD,2016-09-01,178.03,180.34,176.84,180.22,1548758
PX,2016-09-01,122.27,123,121.94,122.85,1224290
PYPL,2016-09-01,37.27,37.32,36.58,36.83,10412233
QCOM,2016-09-01,62.87,63.5,62.51,63.47,6906300
QRVO,2016-09-01,57.46,57.85,56.34,57.75,1582230
RCL,2016-09-01,71.76,73.15,71.56,72.71,2489259
REGN,2016-09-01,394.75,394.75,390.5,393.4,479344
REG,2016-09-01,80.39,80.76,79.86,80.13,366307
RE,2016-09-01,192.54,193.435,190.94,192.61,182948
RF,2016-09-01,9.99,10.025,9.75,9.85,15272606
RHI,2016-09-01,38.33,38.5,37.74,38.22,717970
RHT,2016-09-01,72.5,72.97,72.26,72.94,2710455
RJF,2016-09-01,58.29,58.435,56.96,57.66,516030
RL,2016-09-01,104.11,104.3,102.31,103.53,589687
RMD,2016-09-01,67.06,67.5,66.81,67.12,1224305
ROK,2016-09-01,116.13,116.57,115.14,116.43,595303
ROP,2016-09-01,177.12,180.87,176.93,180.71,561088
ROST,2016-09-01,62.46,62.51,61.63,62.38,1813488
RRC,2016-09-01,38,39.29,38,39.07,2397122
RSG,2016-09-01,50.61,50.72,50.345,50.72,623595
RTN,2016-09-01,140.39,140.7699,138.83,139.96,1272159
SBAC,2016-09-01,114.53,114.81,113.57,114.18,652634
SBUX,2016-09-01,56.3,56.56,55.83,56.31,6230148
SCG,2016-09-01,70.62,70.62,69.91,70.01,794253
SCHW,2016-09-01,31.64,31.85,30.63,30.98,8278303
SEE,2016-09-01,47.06,47.51,46.7,47.5,1571723
SHW,2016-09-01,283.37,286.2699,282.7,285.27,1019099
SIG,2016-09-01,81.35,82.23,78.86,80.63,1620013
SJM,2016-09-01,141.23,141.72,140.055,140.66,1140153
SLB,2016-09-01,78.44,79.13,78.24,78.97,6705181
SLG,2016-09-01,117.73,117.85,114.78,115.53,761943
SNA,2016-09-01,153.53,154.16,151.65,153.19,342802
SNI,2016-09-01,63.56,63.97,63,63.58,509871
SNPS,2016-09-01,58.96,59.41,58.66,59.14,1046736
SO,2016-09-01,51.24,51.365,51.01,51.18,3613616
SPGI,2016-09-01,123.52,124.41,122.6449,123.94,811510
SPG,2016-09-01,214.89,216.65,214.26,216.02,881852
SRCL,2016-09-01,86.03,86.03,84.6,85.36,1119749
SRE,2016-09-01,104.7,104.87,103.38,103.7,845992
STI,2016-09-01,44.19,44.24,43.4,43.79,2983670
STT,2016-09-01,70.54,70.84,69.38,70.12,1223850
STX,2016-09-01,33.76,34.08,33.34,33.71,4149525
STZ,2016-09-01,163.87,165.13,163.87,164.8,623289
SWKS,2016-09-01,74.79,75.19,74.21,75.09,2095130
SWK,2016-09-01,123.64,124.07,122.8,123.57,694837
SYF,2016-09-01,27.83,28.01,27.395,27.76,5099241
SYK,2016-09-01,115.9,115.9,114.41,115.23,939405
SYMC,2016-09-01,24.14,24.17,23.89,24.15,6159544
SYY,2016-09-01,51.99,52.06,51.6766,52.06,4186701
TAP,2016-09-01,102.09,102.68,101.54,102.47,1189948
TDG,2016-09-01,285.44,287.85,284.1,287.41,270909
TEL,2016-09-01,63.28,63.75,62.79,63.18,1242842
TGT,2016-09-01,70.34,70.7,70.1,70.58,5199939
TIF,2016-09-01,71.11,71.27,70,70.37,2087856
TJX,2016-09-01,77.64,77.84,76.84,77.73,3411835
TMK,2016-09-01,64.84,64.96,64.07,64.64,483035
TMO,2016-09-01,152.65,152.828,150.4,150.95,1305968
TPR,2016-09-01,38.1,38.45,38.02,38.39,2441239
TRIP,2016-09-01,60.91,61.58,60.8,61.32,1024136
TROW,2016-09-01,69.78,69.98,68.51,68.75,1094229
TRV,2016-09-01,118.9,118.9,117.67,118.35,1462458
TSCO,2016-09-01,84.47,84.52,83.45,84.08,737253
TSN,2016-09-01,75.58,75.6,74.87,75.48,1871579
TSS,2016-09-01,49.32,50.14,49.13,49.86,1365761
TWX,2016-09-01,78.71,78.85,77.7,78.16,2591316
TXN,2016-09-01,68.78,69.79,68.3,69.7,4535987
TXT,2016-09-01,40.88,40.91,40.25,40.81,1378260
T,2016-09-01,40.85,41,40.65,40.96,15706888
UAA,2016-09-01,39.87,39.893,39.26,39.75,3211145
UAL,2016-09-01,50.54,51.48,50.12,50.89,4012808
UA,2016-09-01,35.54,35.81,35.23,35.7,640605
UDR,2016-09-01,36.21,36.31,35.87,36.09,1049792
UHS,2016-09-01,120.68,120.68,118.51,118.82,658240
ULTA,2016-09-01,246.67,248.442,244.68,245.52,682612
UNH,2016-09-01,136.82,136.98,135.35,135.74,2765361
UNM,2016-09-01,35.7,35.86,34.87,35.27,1598980
UNP,2016-09-01,95.64,95.98,94.68,95.29,2068143
UPS,2016-09-01,109.51,110,109.14,109.5,2739229
URI,2016-09-01,82,82.3,79.699,81.16,1384096
USB,2016-09-01,44.25,44.26,43.66,44.03,5195535
UTX,2016-09-01,106.74,106.965,105.7001,106.72,3231547
VAR,2016-09-01,96.36,96.45,95.28,95.89,424422
VFC,2016-09-01,61.34,61.58,60.86,61.56,3150298
VIAB,2016-09-01,40.42,40.51,39.61,39.77,2962530
VLO,2016-09-01,55.37,55.4,53.87,54.29,5281497
VMC,2016-09-01,113.32,113.32,110.68,112.38,1919288
VNO,2016-09-01,103.43,103.84,102.41,102.95,559600
VRSK,2016-09-01,83.27,83.55,82.84,83.3,728884
VRSN,2016-09-01,74.36,75.06,74.31,74.81,889960
VRTX,2016-09-01,95.03,95.88,93.14,94.75,966637
VTR,2016-09-01,72.81,72.86,72.03,72.33,1914300
VZ,2016-09-01,52.14,52.71,52.04,52.56,9988839
V,2016-09-01,81.14,81.55,80.97,81.3,6240551
WAT,2016-09-01,157.42,158.25,155.77,156.1,490529
WBA,2016-09-01,81.04,81.71,80.59,81.54,3296108
WDC,2016-09-01,46.67,47.0799,45.702,46.32,3015138
WEC,2016-09-01,59.83,59.99,59.49,59.82,1685843
WFC,2016-09-01,50.92,51,50.11,50.43,17017066
WHR,2016-09-01,178.59,178.9,176.34,177.65,630387
WLTW,2016-09-01,124,125.24,123.59,124.85,526744
WMB,2016-09-01,27.77,28.23,27.5,28.15,12462521
WMT,2016-09-01,71.57,72.86,71.41,72.84,11761356
WM,2016-09-01,63.98,64.13,63.67,64,2225297
WRK,2016-09-01,48.01,48.56,47.72,48.51,1754701
WU,2016-09-01,21.52,21.57,21.32,21.42,2894567
WYNN,2016-09-01,93.58,95.26,93,93.17,6804992
WYN,2016-09-01,70.98,71.5,70.38,70.74,883262
WY,2016-09-01,31.82,32.02,31.47,31.87,2783878
XEC,2016-09-01,131.53,134.74,130.21,134.62,913281
XEL,2016-09-01,41.33,41.47,41.11,41.27,2721379
XLNX,2016-09-01,54.17,54.36,53.48,54.24,2428167
XL,2016-09-01,34.25,34.4,34.07,34.33,2021226
XOM,2016-09-01,86.72,86.84,86.09,86.84,8434729
XRAY,2016-09-01,61.64,61.9,61.12,61.65,994841
XRX,2016-09-01,39.52,39.64,38.88,39.48,1759976
XYL,2016-09-01,50.77,51.08,50.05,50.41,1137958
YUM,2016-09-01,90.58,91.03,90.44,90.76,1774251
ZBH,2016-09-01,129.5,129.97,128.06,128.35,965288
ZION,2016-09-01,30.75,30.9,30.23,30.57,4353751
ZTS,2016-09-01,51.15,51.15,50.62,51.11,2695047
AAL,2016-09-02,36,36.7,36,36.53,5429115
AAPL,2016-09-02,107.7,108,106.82,107.73,26802450
AAP,2016-09-02,158.79,159.65,158.05,158.57,635615
ABBV,2016-09-02,64.37,64.48,63.8737,64.12,4100767
ABC,2016-09-02,87.55,87.87,87.25,87.44,1217443
ABT,2016-09-02,42.36,42.45,41.89,42.09,7208223
ACN,2016-09-02,115.5,116.26,115.2401,115.66,1539566
ADBE,2016-09-02,103.49,104.16,102.945,103.57,1719299
ADI,2016-09-02,63.29,63.53,62.91,63.15,1989268
ADM,2016-09-02,43.37,43.825,43.37,43.82,2011216
ADP,2016-09-02,90.88,90.99,90.06,90.39,1737076
ADSK,2016-09-02,67.93,68.48,67.6,68.01,1114226
ADS,2016-09-02,210.96,213.76,208.32,209.9,588816
AEE,2016-09-02,49.15,49.67,49.02,49.66,1898615
AEP,2016-09-02,64.57,65.37,64.48,65.24,2209510
AES,2016-09-02,12.04,12.26,12.04,12.23,3538952
AET,2016-09-02,116.63,116.93,115.99,116.73,1254563
AFL,2016-09-02,74.08,74.36,73.65,73.99,1186050
AGN,2016-09-02,237.5,238.03,234.35,235.96,2822212
AIG,2016-09-02,59.72,59.97,59.55,59.86,4399170
AIV,2016-09-02,45.55,46.26,45.38,45.82,1445586
AIZ,2016-09-02,89.67,90.29,89.52,90.24,260062
AJG,2016-09-02,49.62,49.99,49.5,49.99,637142
AKAM,2016-09-02,55.4,55.78,55.005,55.33,1149828
ALB,2016-09-02,82.46,82.49,81.1,81.96,895248
ALGN,2016-09-02,94.43,95.94,94.43,95.78,869915
ALK,2016-09-02,67.26,68.25,67.26,68.21,693132
ALLE,2016-09-02,72.05,72.55,71.9201,72.39,420771
ALL,2016-09-02,68.85,69.25,68.52,68.95,1507288
ALXN,2016-09-02,126.29,126.29,123.56,123.67,1083049
AMAT,2016-09-02,30.39,30.41,29.82,30.02,11528135
AMD,2016-09-02,7.49,7.64,7.38,7.51,18538362
AME,2016-09-02,48.99,49.22,48.91,49.15,680373
AMGN,2016-09-02,170.55,171.05,168.91,169.77,2083804
AMG,2016-09-02,140.61,141.03,139.59,140.45,321903
AMP,2016-09-02,100.36,101.45,99.87,101.11,652299
AMT,2016-09-02,114.33,115.53,114.24,115.09,1747306
AMZN,2016-09-02,774.11,776,771.7,772.44,2181792
ANDV,2016-09-02,73.87,74.72,72.95,74.55,1957385
ANSS,2016-09-02,95.17,95.7,94.87,95.66,654533
ANTM,2016-09-02,123.51,124.32,123.02,124.24,1212576
AON,2016-09-02,111.9,112.15,111.7,112.1,653471
AOS,2016-09-02,48.43,48.79,48.3,48.49,1114318
APA,2016-09-02,50.34,51.54,50.32,51.29,2479335
APC,2016-09-02,54.28,56.77,54.12,56.49,6095531
APD,2016-09-02,157,157.36,156.33,157.09,1058143
APH,2016-09-02,62.46,62.66,62.34,62.58,794243
ARE,2016-09-02,110.54,112.35,110.54,111.85,646388
ARNC,2016-09-02,30.6,30.81,30.03,30.39,5653677
ATVI,2016-09-02,42.29,43.1,42.23,42.8,8730695
AVB,2016-09-02,176.31,178.92,175.2,175.46,759527
AVGO,2016-09-02,177,177.34,168.8,173.11,8066808
AVY,2016-09-02,77.39,78.37,77.39,78.14,530634
AWK,2016-09-02,73.49,74.84,73.38,74.8,1477836
AXP,2016-09-02,65.06,65.665,64.86,65.19,3131691
AYI,2016-09-02,275.87,276.69,273.56,274,252557
AZO,2016-09-02,748.41,748.41,737.5,739.73,213615
A,2016-09-02,47.23,47.39,46.89,47,1424454
BAC,2016-09-02,15.94,16.06,15.82,16,100997299
BAX,2016-09-02,46.38,46.44,46.08,46.28,3081365
BA,2016-09-02,130.89,131.96,130.58,131.16,2631047
BBT,2016-09-02,38.17,38.545,38.17,38.49,3003180
BBY,2016-09-02,38.54,39.26,38.31,38.75,3621520
BDX,2016-09-02,177.5,177.95,176.84,177.32,476848
BEN,2016-09-02,35.86,36.355,35.86,36.15,1709895
BF.B,2016-09-02,48.19,48.628,47.97,48.12,1007781
BIIB,2016-09-02,311.83,318.88,308.66,313.59,2233859
BK,2016-09-02,41.58,41.76,41.29,41.65,2493203
BLK,2016-09-02,374.51,375.69,371.905,373.85,294065
BLL,2016-09-02,40.13,40.345,40.02,40.33,1861478
BMY,2016-09-02,56.93,56.93,55.11,56.35,34001001
BRK.B,2016-09-02,150.69,151.05,149.97,150.72,2258232
BSX,2016-09-02,24.4,24.43,24.12,24.26,5511491
BWA,2016-09-02,34.85,35.28,34.64,35.1,4048427
BXP,2016-09-02,141.57,143.65,141.38,142.3,511603
CAG,2016-09-02,46.17,46.77,46.13,46.64,1565839
CAH,2016-09-02,80.1,80.14,79.53,79.73,1309972
CAT,2016-09-02,82.19,82.365,81.47,81.69,2449377
CA,2016-09-02,34.11,34.26,34,34.19,1648464
CBG,2016-09-02,30.02,30.385,29.81,30.17,2408433
CBOE,2016-09-02,68.28,68.9,68.01,68.53,531915
CBS,2016-09-02,52.29,52.78,52.12,52.22,1844300
CB,2016-09-02,127.5,128.34,127.17,127.81,1087218
CCI,2016-09-02,95.25,96.1624,95.23,96.06,2186387
CCL,2016-09-02,46.69,47.15,46.08,46.39,12104306
CDNS,2016-09-02,25.65,25.95,25.65,25.91,1493889
CELG,2016-09-02,107,107,105.26,105.49,3274753
CERN,2016-09-02,65.27,65.32,64.44,64.77,1001629
CFG,2016-09-02,24.59,24.875,24.41,24.68,4892083
CF,2016-09-02,25.83,26.16,25.47,25.94,3713595
CHD,2016-09-02,50,50.1405,49.85,49.97,1009071
CHK,2016-09-02,6.31,6.7,6.3,6.6,45992365
CHRW,2016-09-02,71.36,71.97,70.85,71.32,1324269
CHTR,2016-09-02,268.68,272.96,268.68,271.79,3715126
CINF,2016-09-02,77.73,77.89,77.08,77.85,366726
CI,2016-09-02,128.04,128.5,127.495,128.18,528081
CLX,2016-09-02,131.31,132.19,131.1,131.97,569430
CL,2016-09-02,74.61,75.35,74.59,74.89,2981344
CMA,2016-09-02,47.27,47.61,46.83,47.58,1660107
CMCSA,2016-09-02,33.19,33.2775,32.975,33.08,12015742
CME,2016-09-02,109.07,109.52,108.06,108.51,1166031
CMG,2016-09-02,414.25,414.89,408.0501,408.41,1006994
CMI,2016-09-02,126.12,126.55,125.64,126.16,1273498
CMS,2016-09-02,41.89,42.42,41.79,42.31,1240812
CNC,2016-09-02,67.62,68.68,67.275,68.62,976518
CNP,2016-09-02,22.46,22.81,22.42,22.63,3180823
COF,2016-09-02,71.24,71.92,70.87,71.64,2448155
COG,2016-09-02,24.69,24.77,24.37,24.41,4385477
COL,2016-09-02,84.53,85.6,84.53,85.07,754585
COO,2016-09-02,185.35,189.35,182.27,185.92,646720
COP,2016-09-02,41.15,41.31,40.82,40.92,5606749
COST,2016-09-02,156.81,159.28,156.8,157.98,2678993
COTY,2016-09-02,25.99,26.6,25.08,26.43,3146682
CPB,2016-09-02,56.7,58.07,56.7,57.73,3420935
CRM,2016-09-02,76,76.47,74.65,75.1,8152965
CSCO,2016-09-02,31.65,31.95,31.65,31.83,18156539
CSRA,2016-09-02,26.19,26.48,26.19,26.4,797392
CSX,2016-09-02,28.27,28.445,28.12,28.14,2972358
CTAS,2016-09-02,118.23,119.18,118.07,118.84,558483
CTL,2016-09-02,27.92,28.1,27.77,27.94,3048215
CTSH,2016-09-02,57.95,58.611,57.88,58.36,3672655
CTXS,2016-09-02,87.75,87.91,86.42,86.98,1109483
CVS,2016-09-02,93.83,94.2,93.52,93.84,3133577
CVX,2016-09-02,100.89,101.46,100.26,100.93,4676603
CXO,2016-09-02,132.22,132.61,130.39,131.49,1054535
C,2016-09-02,47.5,47.71,47.01,47.51,16293784
DAL,2016-09-02,36.67,37.49,36.67,37.17,10201908
DE,2016-09-02,83.95,84.19,83.74,84.05,2071205
DFS,2016-09-02,59.75,60.17,59.49,60.02,1948743
DGX,2016-09-02,82.67,83.22,82.295,83.04,2303179
DG,2016-09-02,73.81,74.35,72.87,73.32,4301243
DHI,2016-09-02,31.78,32.12,31.545,31.61,3098558
DHR,2016-09-02,81.81,81.85,80.68,81.19,2390000
DISCA,2016-09-02,25.74,25.96,25.74,25.89,1747613
DISCK,2016-09-02,24.98,25.2,24.93,25.08,820638
DISH,2016-09-02,50.98,52,50.71,51.78,1868491
DIS,2016-09-02,94.75,94.96,94.13,94.42,5382016
DLR,2016-09-02,99.81,102.64,99.81,100.1,1260402
DLTR,2016-09-02,83.11,83.83,82.55,83.11,1821032
DOV,2016-09-02,72.97,73.16,72.5,72.75,1137276
DPS,2016-09-02,93.59,94.57,93.42,94.46,945916
DRE,2016-09-02,28,28.66,28,28.29,2783132
DRI,2016-09-02,62.07,62.71,62.07,62.33,1253369
DTE,2016-09-02,92.24,93.385,92.02,93.2,837924
DUK,2016-09-02,79.33,80.275,79.22,80.24,2767609
DVA,2016-09-02,64.35,65.02,64.35,64.78,1390535
DVN,2016-09-02,44.18,45.07,44.04,44.27,5105870
D,2016-09-02,74.05,75.09,74,74.75,1794941
EA,2016-09-02,82.3,84.18,82.155,83.46,3524674
EBAY,2016-09-02,32.3,32.5,32.11,32.28,6760618
ECL,2016-09-02,123.72,124.24,123.38,124.05,577499
ED,2016-09-02,74.89,75.9,74.655,75.55,1625926
EFX,2016-09-02,133.76,134.43,133.05,134.16,383266
EIX,2016-09-02,73.05,73.88,72.75,73.7,1828807
EL,2016-09-02,89.59,90,89.41,89.62,1018692
EMN,2016-09-02,68.23,68.8,68.23,68.58,943308
EMR,2016-09-02,52.99,53.16,52.75,52.91,2162276
EOG,2016-09-02,89.27,89.5,88.685,88.91,1938356
EQIX,2016-09-02,367.43,371.81,367.43,371.46,641928
EQR,2016-09-02,64.68,65.36,64.01,64.59,1994586
EQT,2016-09-02,72.2,72.95,71.55,71.82,1023238
ESRX,2016-09-02,72.54,72.675,71.94,72.54,2282980
ESS,2016-09-02,227.88,231.38,225.15,225.89,325090
ES,2016-09-02,53.59,54.45,53.55,54.37,1624840
ETFC,2016-09-02,26.17,26.52,26.03,26.48,2191255
ETN,2016-09-02,67.33,67.66,67.1,67.54,1509518
ETR,2016-09-02,77.79,79.04,77.77,78.97,883075
EW,2016-09-02,115.87,116.28,115.23,115.85,931557
EXC,2016-09-02,33.78,34.21,33.72,34.07,3300076
EXPD,2016-09-02,51.3,51.64,51.05,51.32,776167
EXPE,2016-09-02,114,114.39,111.87,112.05,1744741
EXR,2016-09-02,81.35,82.64,81.24,81.86,656484
FAST,2016-09-02,43.13,43.53,42.91,43.32,1408120
FBHS,2016-09-02,63.87,64.105,63.28,63.79,921096
FB,2016-09-02,126.85,126.86,126,126.51,12118773
FCX,2016-09-02,10.63,10.83,10.39,10.48,23683507
FDX,2016-09-02,166.22,167.08,165.47,165.49,1599539
FE,2016-09-02,32.49,33,32.49,32.82,2326925
FFIV,2016-09-02,123.97,124.44,122.89,123.89,291773
FISV,2016-09-02,104.48,104.67,103.86,104.34,718139
FIS,2016-09-02,80,80.45,79.66,80.44,1615465
FITB,2016-09-02,20.11,20.139,19.9,20.1,4294094
FLIR,2016-09-02,30.94,31.06,30.76,31.05,453151
FLR,2016-09-02,52.05,52.189,51.78,52.14,616211
FLS,2016-09-02,48.5,48.955,48.27,48.77,412948
FL,2016-09-02,65.32,66.38,65.26,66,1158977
FMC,2016-09-02,47.21,47.55,46.96,47.51,750333
FOXA,2016-09-02,24.7,24.82,24.51,24.55,4937905
FOX,2016-09-02,25.02,25.02,24.71,24.75,3242577
FRT,2016-09-02,158.51,161,158.48,159.48,269370
FTI,2016-09-02,28.12,28.29,27.77,27.84,1878595
FTV,2016-09-02,53.02,53.47,52.81,53.38,840803
F,2016-09-02,12.53,12.57,12.46,12.5,21079776
GD,2016-09-02,153.2,153.93,152.99,153.81,1041870
GE,2016-09-02,31.25,31.45,31.23,31.29,20807497
GGP,2016-09-02,29.16,29.65,29.09,29.29,2219206
GILD,2016-09-02,77.62,77.76,76.67,76.89,7956223
GIS,2016-09-02,70.57,71.12,70.45,70.94,2446591
GLW,2016-09-02,22.75,22.94,22.7,22.77,5110556
GM,2016-09-02,31.88,32.2,31.85,32.16,10828387
GOOGL,2016-09-02,795.27,797.1,793.26,796.87,1349896
GOOG,2016-09-02,773.01,773.9199,768.41,771.46,1072658
GPC,2016-09-02,104.04,104.04,103.06,103.41,454770
GPN,2016-09-02,77.2,77.934,75.815,76.32,1550133
GPS,2016-09-02,24,24.35,23.6,23.92,7254945
GRMN,2016-09-02,49.23,49.399,48.54,48.75,1251190
GS,2016-09-02,168.52,169.74,167.9,169.18,1747492
GT,2016-09-02,29.4,29.75,29.14,29.73,1631002
GWW,2016-09-02,230.3,230.9299,228.69,230.21,247505
HAL,2016-09-02,43.46,44.09,43.29,43.32,5994008
HAS,2016-09-02,81.92,82.95,81.83,82.91,570683
HBAN,2016-09-02,10,10.05,9.89,10.02,8990744
HBI,2016-09-02,26.56,26.76,26.34,26.4,1957868
HCA,2016-09-02,75.56,76.68,75.35,76.51,2105260
HCN,2016-09-02,76.71,77.72,76.39,76.7,1676194
HCP,2016-09-02,38.91,39.58,38.731,39.08,1958958
HD,2016-09-02,134.77,135.88,134.55,135.15,3402622
HES,2016-09-02,53.92,54.35,52.87,53.08,3916851
HIG,2016-09-02,40.81,41.035,40.685,40.99,1910582
HII,2016-09-02,166,167.455,165.96,166.71,194541
HOG,2016-09-02,53.17,53.38,52.76,53.09,960746
HOLX,2016-09-02,38.66,38.77,38.365,38.51,1296867
HON,2016-09-02,116.26,116.94,115.81,116.39,2474340
HPE,2016-09-02,22.17,22.3,21.94,22.21,6567478
HPQ,2016-09-02,14.61,14.7,14.45,14.49,8327224
HP,2016-09-02,61.01,61.82,60.08,60.19,1449815
HRB,2016-09-02,21.63,21.77,21.37,21.65,3762998
HRL,2016-09-02,38.24,38.56,38.2,38.46,1694553
HRS,2016-09-02,93.36,93.715,93.02,93.69,426343
HSIC,2016-09-02,81.9,82.5,81.43,82.145,900004
HST,2016-09-02,17.64,17.82,17.34,17.41,7008970
HSY,2016-09-02,100,100.2603,99.17,99.3,2461281
HUM,2016-09-02,177.14,178.07,176.03,177.33,469449
IBM,2016-09-02,159.88,160.57,159.15,159.55,2315366
ICE,2016-09-02,57.044,57.114,56.704,57.074,1920840
IDXX,2016-09-02,113.3,114.19,113.3,114.09,313383
IFF,2016-09-02,139.04,139.27,138.23,138.99,280832
ILMN,2016-09-02,169.93,169.955,167.25,167.9,503289
INCY,2016-09-02,81.14,82.65,80.5,82.02,1131127
INFO,2016-09-02,37.32,37.67,36.29,37.5,1223116
INTC,2016-09-02,36.21,36.33,35.95,36.08,16726718
INTU,2016-09-02,112.91,113.105,111.44,112.07,987595
IPG,2016-09-02,23.13,23.23,22.81,23.01,3317351
IP,2016-09-02,49,49.225,48.77,49.12,1656955
IQV,2016-09-02,77.46,77.78,76.85,76.96,359684
IRM,2016-09-02,38.7,39.46,38.59,38.79,1247236
IR,2016-09-02,68.51,68.97,68.14,68.53,1076100
ISRG,2016-09-02,231.1464,231.1498,229.2756,229.4564,428568
ITW,2016-09-02,123.5,123.5,119.95,121.12,1519351
IT,2016-09-02,91.51,92.08,91.14,91.43,321934
IVZ,2016-09-02,31.3,31.55,31.14,31.48,2156322
JBHT,2016-09-02,80.95,81.57,80.08,80.23,871631
JCI,2016-09-02,47.6335,48.2303,47.4555,47.7382,27850597
JEC,2016-09-02,52.42,52.46,51.91,52.25,956936
JNJ,2016-09-02,119.36,119.81,118.9,119.32,5806365
JNPR,2016-09-02,23.4,23.5,23.235,23.41,2266818
JPM,2016-09-02,67.4,67.575,66.98,67.49,13720662
JWN,2016-09-02,51.27,52.39,51.12,51.87,3054800
KEY,2016-09-02,12.5,12.57,12.35,12.55,13488037
KHC,2016-09-02,89.9,90.54,89.11,89.61,2062089
KIM,2016-09-02,30.04,30.4,29.99,30.16,2095189
KLAC,2016-09-02,71,71.16,69.96,70.2,853026
KMB,2016-09-02,128.01,129.459,128.01,128.82,816638
KMI,2016-09-02,21.8,22.04,21.73,21.92,7635626
KMX,2016-09-02,59.52,60.12,59.44,60.06,1029113
KORS,2016-09-02,49.48,50.36,49.16,49.21,2544118
KO,2016-09-02,43.52,43.83,43.47,43.66,9026010
KR,2016-09-02,32.14,32.81,32.005,32.5,7494914
KSS,2016-09-02,43.64,43.95,43.06,43.53,2198901
KSU,2016-09-02,96.96,97.55,95.38,95.77,1152543
K,2016-09-02,82.17,82.78,82.12,82.42,1055494
LB,2016-09-02,74.94,75.7,74.12,74.19,1596861
LEG,2016-09-02,52.04,52.17,51.625,51.84,494031
LEN,2016-09-02,46,46.451,45.4412,45.6471,1908063
LH,2016-09-02,136.73,137.76,136.14,137.71,594387
LKQ,2016-09-02,35.7,35.8889,35.5,35.79,1311962
LLL,2016-09-02,149.63,150.69,149.3301,149.89,324685
LLY,2016-09-02,77.52,77.63,76.45,76.85,3943353
LMT,2016-09-02,243.75,245,242.26,243.32,1492696
LNC,2016-09-02,47.75,48.24,47.3955,48.06,1615720
LNT,2016-09-02,37.69,38.26,37.645,38.21,1051985
LOW,2016-09-02,76.75,77.08,76.55,76.96,3314874
LRCX,2016-09-02,95.24,95.41,93.69,94.36,1620047
LUK,2016-09-02,19.01,19.15,18.8453,19.03,1003268
LUV,2016-09-02,36.57,37.01,36.52,36.89,4456041
LYB,2016-09-02,79.23,80.03,79.13,79.72,1677522
L,2016-09-02,41.45,41.685,41.38,41.63,732178
MAA,2016-09-02,95.35,96.95,95.25,95.83,735648
MAC,2016-09-02,82.01,82.82,81.08,81.92,668973
MAR,2016-09-02,71.39,71.77,70.55,70.96,2569310
MAS,2016-09-02,35.68,35.89,35.3,35.46,2113013
MAT,2016-09-02,33.41,33.79,33.32,33.69,1763462
MA,2016-09-02,97.4,98.1,97.37,97.89,2572430
MCD,2016-09-02,115.93,116.11,115.695,115.83,3410123
MCHP,2016-09-02,62.74,63,62.265,62.69,1865950
MCK,2016-09-02,184.04,184.439,182.67,182.98,668481
MCO,2016-09-02,109.14,109.58,108.809,109.43,547607
MDLZ,2016-09-02,44.22,44.565,44.045,44.19,5968000
MDT,2016-09-02,87.22,87.86,87.18,87.32,3325280
MET,2016-09-02,43.19,43.655,43.03,43.26,4711770
MGM,2016-09-02,24.76,24.85,24.43,24.58,3267909
MHK,2016-09-02,213.99,214.56,212.99,213.97,300657
MKC,2016-09-02,101.33,102.03,101.27,101.86,429585
MLM,2016-09-02,184.74,185.06,182.22,184.63,642622
MMC,2016-09-02,68.06,68.32,67.815,68.3,973109
MMM,2016-09-02,180.53,181.49,180.09,180.81,1319039
MNST,2016-09-02,51.5733,51.8366,51.0433,51.2833,1746111
MON,2016-09-02,107.22,107.56,106.71,107.44,1372585
MOS,2016-09-02,29.48,29.85,28.895,29.49,3842643
MO,2016-09-02,66.61,67.23,66.45,66.88,4351990
MPC,2016-09-02,42.37,42.53,41.77,42.32,3164782
MRK,2016-09-02,62.59,63.27,62.59,62.98,7613244
MRO,2016-09-02,15.37,15.69,15.35,15.49,12584570
MSFT,2016-09-02,57.67,58.19,57.42,57.67,18900489
MSI,2016-09-02,77.18,77.99,77.06,77.95,1084707
MS,2016-09-02,31.96,32.21,31.67,31.89,12288199
MTB,2016-09-02,117.72,117.9,116.8,117.34,1068229
MTD,2016-09-02,408.22,408.89,401.55,401.55,5345986
MU,2016-09-02,16.96,16.97,16.57,16.7,16099536
MYL,2016-09-02,42.01,42.09,39.82,39.97,17238016
M,2016-09-02,36.43,36.92,36.11,36.64,5428104
NAVI,2016-09-02,14.45,14.53,14.14,14.48,1661593
NBL,2016-09-02,34.24,34.4,33.97,34.25,7070153
NCLH,2016-09-02,36.27,36.91,35.36,35.61,3946646
NDAQ,2016-09-02,71.88,71.92,71.27,71.67,461383
NEE,2016-09-02,122.01,123.69,121.31,123.13,2356464
NEM,2016-09-02,40.29,40.99,39.87,40.52,8112386
NFLX,2016-09-02,97.9,98.18,97.01,97.38,4247182
NFX,2016-09-02,44.46,45.23,44.37,44.9,2268635
NI,2016-09-02,23.87,24.18,23.81,24.13,2063827
NKE,2016-09-02,58.63,59.18,57.99,58.02,6933123
NLSN,2016-09-02,52.95,53.15,52.51,52.67,1562250
NOC,2016-09-02,212.36,213.62,212.06,213.24,592003
NOV,2016-09-02,33.41,33.85,33.3,33.49,2409273
NRG,2016-09-02,11.71,12.08,11.71,11.98,2527742
NSC,2016-09-02,94.09,94.8,93.69,94.16,774244
NTAP,2016-09-02,35.16,35.2,34.75,34.9,2053574
NTRS,2016-09-02,70.54,71.04,70.27,70.65,780663
NUE,2016-09-02,49.78,50.34,48.77,49.03,2427597
NVDA,2016-09-02,63.28,63.35,61.82,62.53,8078742
NWL,2016-09-02,53.51,53.96,53.345,53.57,2260930
NWSA,2016-09-02,14.05,14.12,13.805,13.94,3401246
NWS,2016-09-02,14.38,14.4,14.13,14.25,1643070
OKE,2016-09-02,47.8,48.87,47.73,48.26,1905607
OMC,2016-09-02,86.69,86.83,86.14,86.7,648155
ORCL,2016-09-02,41.26,41.4196,41.03,41.25,9020230
ORLY,2016-09-02,282.34,283.1,281.51,282.58,658893
OXY,2016-09-02,77.57,77.78,76.56,77.51,3458329
O,2016-09-02,66,67.75,65.98,66.27,1191578
PAYX,2016-09-02,61.36,61.49,60.85,61.12,1072278
PBCT,2016-09-02,16.2,16.34,16.14,16.33,2229707
PCAR,2016-09-02,59.95,60,59.07,59.21,2525051
PCG,2016-09-02,61.76,62.56,61.64,62.35,2423709
PCLN,2016-09-02,1427,1429.98,1415.76,1422.85,264067
PDCO,2016-09-02,46.18,47.2,46.18,46.89,616482
PEG,2016-09-02,42.55,43.02,42.46,42.98,3141277
PEP,2016-09-02,107.58,108.25,107.5,107.87,3671199
PFE,2016-09-02,34.78,34.84,34.61,34.77,14435849
PFG,2016-09-02,49.15,49.27,48.76,49.05,782780
PGR,2016-09-02,32.6,32.735,32.31,32.47,2333534
PG,2016-09-02,88.48,88.87,88.04,88.2,17470433
PHM,2016-09-02,21.21,21.33,20.865,20.88,4635103
PH,2016-09-02,123.5,124.33,123.08,123.51,913582
PKG,2016-09-02,79.54,79.8,78.932,79.67,749709
PKI,2016-09-02,54.53,54.53,53.27,53.46,276319
PLD,2016-09-02,53.33,54.56,53.24,53.98,2390897
PM,2016-09-02,100.96,102.1,100.87,101.77,3531358
PNC,2016-09-02,90.09,90.89,89.53,90.54,2020123
PNR,2016-09-02,63.76,64.17,63.485,64.02,955329
PNW,2016-09-02,74.88,76.12,74.765,76.07,693386
PPG,2016-09-02,106.74,107.07,106.32,107.04,662667
PPL,2016-09-02,34.61,35.06,34.6,35.03,4873018
PRGO,2016-09-02,91.21,91.53,90.07,90.75,1650833
PRU,2016-09-02,79.14,79.94,78.76,79.49,2146205
PSA,2016-09-02,226.1,229.19,224.57,226.79,665332
PSX,2016-09-02,78.97,79.03,78.48,78.87,1561062
PVH,2016-09-02,108.24,109.68,108.04,108.56,509987
PWR,2016-09-02,25.94,26.18,25.8,26.16,1658094
PXD,2016-09-02,182,183.92,181.78,183.71,1247705
PX,2016-09-02,123.04,123.67,122.9,123.45,489626
PYPL,2016-09-02,37.01,37.125,36.3,37.07,6726906
QCOM,2016-09-02,63.53,63.7,63.09,63.35,6325874
QRVO,2016-09-02,57.95,58.33,57.15,57.6,966365
RCL,2016-09-02,71.9,71.9,69.99,70.01,2489627
REGN,2016-09-02,393.25,393.97,387.02,388.64,744447
REG,2016-09-02,80.58,82,80.35,81.08,479851
RE,2016-09-02,192.64,192.83,191.32,192.63,181743
RF,2016-09-02,9.9,9.98,9.77,9.93,14590185
RHI,2016-09-02,38.42,38.68,38.29,38.5,645398
RHT,2016-09-02,73.3,74.06,73.27,73.75,1095267
RJF,2016-09-02,57.92,58.29,57.36,58.09,433036
RL,2016-09-02,103.5,104.35,102.68,103.23,789067
RMD,2016-09-02,66.89,67.47,66.855,67.06,740305
ROK,2016-09-02,117.16,117.759,116.62,117.08,434571
ROP,2016-09-02,181.08,182.24,180.71,182.15,383732
ROST,2016-09-02,62.55,62.84,62.13,62.73,1316588
RRC,2016-09-02,39.52,40.8,39.47,40.47,2733306
RSG,2016-09-02,50.92,51.28,50.905,51.08,836525
RTN,2016-09-02,140.34,140.65,139.26,140.13,1496183
SBAC,2016-09-02,114.75,116.33,114.75,115.87,426686
SBUX,2016-09-02,56.52,56.65,55.985,56.18,7441463
SCG,2016-09-02,70.12,71.7,70.12,71.65,968967
SCHW,2016-09-02,31.12,31.37,30.685,31.27,6039262
SEE,2016-09-02,47.87,48.7,47.87,48.6,2136812
SHW,2016-09-02,285.55,287.36,284.63,286.43,424998
SIG,2016-09-02,81.39,83.34,80.85,82,1134329
SJM,2016-09-02,140.94,142.235,140.92,141.47,552693
SLB,2016-09-02,79.25,79.7,78.505,78.55,4912088
SLG,2016-09-02,116.21,118.01,115.87,116.77,450509
SNA,2016-09-02,154.07,154.07,153.12,153.68,239666
SNI,2016-09-02,63.96,64.18,63.56,63.83,372619
SNPS,2016-09-02,59.33,59.8,59.15,59.67,888076
SO,2016-09-02,51.2,51.85,51.15,51.8,3869329
SPGI,2016-09-02,124.56,125.55,124.41,125.43,706806
SPG,2016-09-02,216.92,219.41,215.61,216.69,939104
SRCL,2016-09-02,85.36,86.05,84.14,84.15,992389
SRE,2016-09-02,103.74,104.89,103.24,104.3,908102
STI,2016-09-02,43.94,44.15,43.64,43.97,2312095
STT,2016-09-02,70.2,70.88,69.84,70.63,1453578
STX,2016-09-02,33.79,34.25,33.47,33.92,2723726
STZ,2016-09-02,166.12,167.89,165.68,167,546625
SWKS,2016-09-02,75.25,75.43,74.21,74.62,1509550
SWK,2016-09-02,124.15,124.4,123.25,123.81,397967
SYF,2016-09-02,27.86,27.905,27.58,27.8,3544535
SYK,2016-09-02,116.35,116.35,115.24,115.6,866053
SYMC,2016-09-02,24.16,24.42,24.15,24.28,4337926
SYY,2016-09-02,52.19,53.26,52.19,53.24,4000877
TAP,2016-09-02,102.74,104.45,102.72,104.21,1439924
TDG,2016-09-02,288.82,290.85,287.33,288.36,229687
TEL,2016-09-02,63.5,63.75,63.28,63.64,943793
TGT,2016-09-02,70.95,71.43,70.46,70.81,7857048
TIF,2016-09-02,70.79,70.93,69.99,70.08,1974144
TJX,2016-09-02,77.75,77.82,77.21,77.68,3114887
TMK,2016-09-02,64.89,65.1,64.67,65.08,403680
TMO,2016-09-02,151.23,151.84,150.67,151.18,1104239
TPR,2016-09-02,38.57,38.69,38.09,38.15,1953334
TRIP,2016-09-02,61.6,61.96,60.89,61.2,1035119
TROW,2016-09-02,69.02,69.45,68.8,69.27,761539
TRV,2016-09-02,118.06,119.32,118.06,118.84,1090336
TSCO,2016-09-02,84.44,85.09,84.02,85.06,849531
TSN,2016-09-02,75.54,76.91,75.54,76.44,2309360
TSS,2016-09-02,50.31,51.1,50.0601,50.86,1454614
TWX,2016-09-02,78.67,78.835,78.215,78.53,2549612
TXN,2016-09-02,70.02,70.1,69.26,69.68,4584212
TXT,2016-09-02,41.04,41.265,40.875,41.12,929747
T,2016-09-02,41.09,41.38,40.74,40.95,19066997
UAA,2016-09-02,39.7,39.75,38.52,38.56,6604404
UAL,2016-09-02,50.68,51.53,50.45,51.09,3732402
UA,2016-09-02,35.75,35.75,34.51,34.58,904905
UDR,2016-09-02,36.13,36.77,36.08,36.24,1296920
UHS,2016-09-02,119.5,120.94,119.2,120.7,605313
ULTA,2016-09-02,246.59,249.51,244.875,246.46,747315
UNH,2016-09-02,136.5,136.78,135.76,136.61,2390462
UNM,2016-09-02,35.37,35.72,35.235,35.42,1309987
UNP,2016-09-02,95.61,95.95,94.87,95.28,2095882
UPS,2016-09-02,110.29,110.42,109.19,109.59,1920252
URI,2016-09-02,81.95,83.04,81.681,81.96,937209
USB,2016-09-02,44.2,44.22,43.93,44.16,4264180
UTX,2016-09-02,107.19,107.72,106.48,106.93,3066733
VAR,2016-09-02,95.93,96.67,95.134,96.41,701592
VFC,2016-09-02,60.92,61.11,59.57,60.03,3085068
VIAB,2016-09-02,40.01,40.35,39.78,39.9,2304677
VLO,2016-09-02,54.78,54.93,54.1575,54.83,4872863
VMC,2016-09-02,113.44,114.6,112.74,114.48,909107
VNO,2016-09-02,103.41,104.84,103.1,103.74,335847
VRSK,2016-09-02,83.94,84.22,83.05,83.84,597155
VRSN,2016-09-02,75.32,82.88,75.01,79.02,4925237
VRTX,2016-09-02,94.76,95.54,93.6547,95.11,843132
VTR,2016-09-02,72.64,74.48,72.62,73.41,1779001
VZ,2016-09-02,52.8,53.14,52.52,52.88,13275340
V,2016-09-02,81.57,82.145,81.5,82,6408854
WAT,2016-09-02,156.93,157.6,155.24,156.19,574220
WBA,2016-09-02,81.87,82.25,81.72,82.22,3029648
WDC,2016-09-02,46.88,47.7,46.26,46.97,2820645
WEC,2016-09-02,59.74,60.61,59.69,60.56,1639388
WFC,2016-09-02,50.45,50.66,50.18,50.55,12683950
WHR,2016-09-02,178.93,179.49,177.15,177.98,430677
WLTW,2016-09-02,125.5,126.61,124.84,126.53,487898
WMB,2016-09-02,28.4,28.75,28.17,28.4,5900227
WMT,2016-09-02,72.99,73.19,72.415,72.5,8082949
WM,2016-09-02,64.32,64.62,64.08,64.35,1513997
WRK,2016-09-02,48.9,48.97,48.35,48.55,1183831
WU,2016-09-02,21.5,21.755,21.49,21.61,2256764
WYNN,2016-09-02,93.8,94.05,91.11,92.38,3025424
WYN,2016-09-02,70.89,71.15,70.49,70.7,588367
WY,2016-09-02,32.1,32.24,31.73,31.85,2196227
XEC,2016-09-02,136.1,136.57,133.95,134.92,626637
XEL,2016-09-02,41.32,41.83,41.208,41.71,2625193
XLNX,2016-09-02,54.41,54.73,54.04,54.46,2088497
XL,2016-09-02,34.41,34.86,34.33,34.75,2649918
XOM,2016-09-02,87.42,87.58,86.9307,87.42,7099643
XRAY,2016-09-02,62.98,62.98,61.32,61.7,872605
XRX,2016-09-02,39.6,39.6404,39.32,39.56,1500419
XYL,2016-09-02,50.76,51.22,50.53,50.92,934622
YUM,2016-09-02,91.36,91.99,91.04,91.26,3502078
ZBH,2016-09-02,128.9,129.465,128.59,129.4,1086384
ZION,2016-09-02,30.76,31.06,30.43,30.97,4087510
ZTS,2016-09-02,51.34,51.4,51.075,51.26,2226546
AAL,2016-09-06,36.45,36.97,36.36,36.96,5501735
AAPL,2016-09-06,107.9,108.3,107.51,107.7,26880391
AAP,2016-09-06,158.81,160.86,158.7329,160.14,724611
ABBV,2016-09-06,64.7,64.895,64.05,64.61,6286293
ABC,2016-09-06,87.3,87.798,87,87.63,1652301
ABT,2016-09-06,42.1,42.32,41.8,42.16,7079106
ACN,2016-09-06,115.83,116,114.83,115.36,1479152
ADBE,2016-09-06,103.33,103.74,103.09,103.5,1585082
ADI,2016-09-06,63.24,63.43,62.51,62.73,1779421
ADM,2016-09-06,43.85,44,43.49,43.94,1671379
ADP,2016-09-06,89.72,90.14,89.44,89.86,1728777
ADSK,2016-09-06,68.2,68.2,67.05,67.69,1775543
ADS,2016-09-06,210,214.09,209.49,213.08,847848
AEE,2016-09-06,49.52,49.97,49.28,49.84,1282443
AEP,2016-09-06,65.51,66.17,65.4,66.04,2430990
AES,2016-09-06,12.3,12.85,12.25,12.84,7370491
AET,2016-09-06,116.71,117.575,116.04,116.37,1601058
AFL,2016-09-06,73.95,73.95,73.32,73.66,1247337
AGN,2016-09-06,236.51,241.13,235.55,239.12,2967088
AIG,2016-09-06,59.63,59.84,58.99,59.45,7066238
AIV,2016-09-06,45.98,46.77,45.61,46.75,2784032
AIZ,2016-09-06,90.22,90.26,89.02,89.88,303808
AJG,2016-09-06,49.95,50.05,49.59,50.05,955824
AKAM,2016-09-06,55.29,55.825,55.08,55.5,1737377
ALB,2016-09-06,82.13,83.04,81.85,83.04,956746
ALGN,2016-09-06,96.23,96.5681,94.39,95.26,653132
ALK,2016-09-06,68.25,69.01,68.02,69,1030613
ALLE,2016-09-06,72.36,72.75,71.675,72.07,329403
ALL,2016-09-06,68.7,69.31,68.6,69.31,1808968
ALXN,2016-09-06,123.79,126.05,122.02,125.85,1394086
AMAT,2016-09-06,30.04,30.22,29.79,29.98,14689448
AMD,2016-09-06,7.56,7.6,7.25,7.34,24994613
AME,2016-09-06,49.19,49.41,48.79,48.92,767687
AMGN,2016-09-06,169.85,171.77,169.39,170.84,1919702
AMG,2016-09-06,140.8,142.34,139.88,141.81,567984
AMP,2016-09-06,100.85,101.01,99.72,100.66,780087
AMT,2016-09-06,115.6,117.31,115.21,117.15,2391113
AMZN,2016-09-06,774.04,789.48,770.22,788.87,3719788
ANDV,2016-09-06,74.81,76.71,74.65,76.65,2270321
ANSS,2016-09-06,95.71,95.71,94.99,95.3,410507
ANTM,2016-09-06,124.1,124.9,123.76,124.3,1390256
AON,2016-09-06,112.18,112.22,111.32,112.21,609441
AOS,2016-09-06,49.19,49.19,47.775,47.89,1086440
APA,2016-09-06,51.38,52,50.73,51.67,2223823
APC,2016-09-06,56.55,57.29,56.15,57.19,3586960
APD,2016-09-06,157.36,157.84,156.37,157.4,1177441
APH,2016-09-06,62.6,62.9417,62.4575,62.66,980735
ARE,2016-09-06,112.05,112.48,111.49,112.41,432075
ARNC,2016-09-06,30.54,30.96,30.36,30.96,4254579
ATVI,2016-09-06,43,43.685,42.6,43.51,13585958
AVB,2016-09-06,177.08,178.83,175.45,178.83,907077
AVGO,2016-09-06,173.62,174,169.64,171.1,3613186
AVY,2016-09-06,78.51,78.55,77.4,78.11,466017
AWK,2016-09-06,74.93,76.14,74.93,75.9,1265910
AXP,2016-09-06,65.16,65.77,65.05,65.76,3956384
AYI,2016-09-06,274.58,275.3,270.072,272.1,163753
AZO,2016-09-06,739.75,743.24,731.8,737.26,311485
A,2016-09-06,46.9,47.11,46.72,46.95,1460928
BAC,2016-09-06,16.05,16.06,15.7,15.78,96542163
BAX,2016-09-06,46.24,46.4,45.48,45.95,5956553
BA,2016-09-06,131.63,132.99,131.27,132.99,4151796
BBT,2016-09-06,38.39,38.48,37.78,37.85,4288419
BBY,2016-09-06,38.65,38.81,38.05,38.24,4069587
BDX,2016-09-06,177.42,177.96,176.67,177.89,588803
BEN,2016-09-06,36.13,36.23,35.765,36.12,2096887
BF.B,2016-09-06,47.96,48.07,47.514,47.77,1226275
BIIB,2016-09-06,310.43,316.47,309.12,310.67,1705393
BK,2016-09-06,41.56,41.755,41.18,41.48,4117361
BLK,2016-09-06,373.81,374.49,369.755,371.59,532576
BLL,2016-09-06,40.505,40.595,40.235,40.49,2577078
BMY,2016-09-06,56.69,57.128,56.12,56.96,11710635
BRK.B,2016-09-06,150.54,150.98,149.31,150.43,4460828
BSX,2016-09-06,24.27,24.39,24.194,24.33,4777366
BWA,2016-09-06,35.41,35.65,35.02,35.55,3141808
BXP,2016-09-06,142.4,142.76,141.26,142.75,582614
CAG,2016-09-06,46.58,46.7,46.18,46.41,1609843
CAH,2016-09-06,79.96,80.87,79.75,80.81,2161730
CAT,2016-09-06,82.01,82.23,81.48,82.08,3071022
CA,2016-09-06,34.11,34.2,33.91,34.08,1862263
CBG,2016-09-06,30,30.13,29.5,29.77,1826845
CBOE,2016-09-06,68.3,68.55,67.96,68.51,434698
CBS,2016-09-06,52.23,52.32,51.18,51.76,4087831
CB,2016-09-06,127.65,128.08,127.0101,128.04,1047227
CCI,2016-09-06,97,98.06,96.75,98.03,3204813
CCL,2016-09-06,45.88,46.27,45.7,45.87,5301429
CDNS,2016-09-06,25.9,25.97,25.76,25.84,1483856
CELG,2016-09-06,105.78,107.204,105.3,106.71,3544722
CERN,2016-09-06,64.73,64.99,64.39,64.96,851235
CFG,2016-09-06,24.67,24.73,24.165,24.3,4998250
CF,2016-09-06,25.95,26.159,25.51,25.65,3120064
CHD,2016-09-06,50.13,50.44,49.94,50.31,1140311
CHK,2016-09-06,6.7,6.9,6.66,6.8,36792166
CHRW,2016-09-06,71.16,71.16,69.595,70.31,1200280
CHTR,2016-09-06,279.95,279.95,270.02,274.67,5043837
CINF,2016-09-06,78.06,78.09,77.29,77.81,511474
CI,2016-09-06,127.6,128.04,127.17,127.58,789911
CLX,2016-09-06,131.86,132.62,131.09,132,811923
CL,2016-09-06,74.7,75.28,74.615,75.27,2139264
CMA,2016-09-06,47.7,47.7,46.55,46.8,1401997
CMCSA,2016-09-06,33.02,33.2,32.8125,33.17,14561952
CME,2016-09-06,108.47,108.715,107.01,107.7,1258513
CMG,2016-09-06,408.25,415.48,406.0231,414.07,1087634
CMI,2016-09-06,120.94,121.75,116.6,116.94,5679827
CMS,2016-09-06,42.47,42.93,42.38,42.8,1568546
CNC,2016-09-06,67.52,67.72,63.37,65.3,5228554
CNP,2016-09-06,22.78,22.9592,22.68,22.8,5097298
COF,2016-09-06,71.61,71.66,70.54,70.99,2561377
COG,2016-09-06,24.39,24.78,24.32,24.77,5508997
COL,2016-09-06,85.01,85.35,84.46,84.8,552661
COO,2016-09-06,186.69,188.57,185.03,188.3,611477
COP,2016-09-06,41.04,41.23,40.61,41,6654461
COST,2016-09-06,158.13,158.15,156.02,158.06,2716916
COTY,2016-09-06,26.63,26.63,25.75,25.88,2724812
CPB,2016-09-06,57.68,58,57.55,57.7,2145733
CRM,2016-09-06,74.93,75.62,74.55,75.42,5146028
CSCO,2016-09-06,31.93,31.94,31.7,31.87,17656515
CSRA,2016-09-06,26.5,26.56,25.955,26.12,850538
CSX,2016-09-06,28.13,28.27,28.015,28.12,4791136
CTAS,2016-09-06,119.12,119.94,117.845,119.15,545761
CTL,2016-09-06,27.96,28.27,27.92,28.17,2992260
CTSH,2016-09-06,58.27,58.66,58.12,58.66,2586099
CTXS,2016-09-06,86.82,87.55,86.67,87.54,1181822
CVS,2016-09-06,93.97,94.0805,92.9,93.36,3745162
CVX,2016-09-06,101.21,102.61,100.97,102.43,5428985
CXO,2016-09-06,131.99,132.55,128.72,132.53,1331914
C,2016-09-06,47.51,47.65,46.65,47.29,17649519
DAL,2016-09-06,37.23,37.29,36.65,36.82,8041579
DE,2016-09-06,83.93,84.64,83.82,84.47,2906657
DFS,2016-09-06,59.89,60.1,59.36,59.67,2091680
DGX,2016-09-06,83.01,83.35,82.67,83.34,1524487
DG,2016-09-06,73.02,73.5,71.9307,72,7066033
DHI,2016-09-06,31.64,31.83,31.3,31.45,2809180
DHR,2016-09-06,80.99,81.22,79.14,79.5,6146997
DISCA,2016-09-06,25.9,25.91,24.875,25.09,4864391
DISCK,2016-09-06,25.08,25.12,24.25,24.47,1690972
DISH,2016-09-06,51.63,51.73,50.36,50.45,3809053
DIS,2016-09-06,94.53,94.53,93.35,93.8,8463523
DLR,2016-09-06,100.45,102.21,99.1,101.9,1576545
DLTR,2016-09-06,83.56,83.75,82.71,83.28,2850573
DOV,2016-09-06,72.85,73.11,71.85,72.19,984111
DPS,2016-09-06,94.33,94.68,93.45,93.97,1460718
DRE,2016-09-06,28.35,28.44,28.075,28.3,2791499
DRI,2016-09-06,62.54,62.86,62.05,62.57,1252586
DTE,2016-09-06,93.55,94.8,93.47,94.16,818167
DUK,2016-09-06,80.55,81.23,80.24,80.94,2775929
DVA,2016-09-06,64.01,64.4,63.36,64.06,1421532
DVN,2016-09-06,44.1,44.63,43.59,44.21,5178824
D,2016-09-06,75.21,75.82,74.97,75.5,2477423
EA,2016-09-06,83.3,84.45,83.3,83.87,2648461
EBAY,2016-09-06,32.2,32.655,32.15,32.41,8436798
ECL,2016-09-06,124.16,124.6,123.29,123.7,740739
ED,2016-09-06,75.58,76.45,75.56,76.28,1160819
EFX,2016-09-06,134.34,135.1,133.6635,135.1,572646
EIX,2016-09-06,73.96,74.5,73.57,74.11,1592466
EL,2016-09-06,89.51,90.1,88.705,89.47,1289552
EMN,2016-09-06,68.55,68.65,67.39,68.31,1305231
EMR,2016-09-06,53.13,53.13,52.3501,52.56,2362558
EOG,2016-09-06,90.25,95.2,90.06,94.83,7421615
EQIX,2016-09-06,374.29,378.65,371.79,377.97,870853
EQR,2016-09-06,64.68,65.02,64.09,65,2754907
EQT,2016-09-06,71.81,72.72,71.61,72.65,853228
ESRX,2016-09-06,72.54,72.92,72.28,72.72,2167741
ESS,2016-09-06,225.95,230.03,224.65,229.99,244081
ES,2016-09-06,54.61,55.14,54.4,54.96,1352243
ETFC,2016-09-06,26.47,26.5,25.86,25.96,1909343
ETN,2016-09-06,67.69,67.69,66.365,66.62,1995793
ETR,2016-09-06,79.39,79.885,79.02,79.57,1004916
EW,2016-09-06,115.72,117.55,115.63,117.54,1129930
EXC,2016-09-06,34.27,34.45,34.22,34.45,3509111
EXPD,2016-09-06,51.36,51.74,50.98,51.74,1107757
EXPE,2016-09-06,112.1,114.7,112.02,113.91,2165347
EXR,2016-09-06,81.89,82.2,81.01,82.07,778972
FAST,2016-09-06,43.44,43.6,42.81,42.91,1925106
FBHS,2016-09-06,63.87,64.02,62.78,63,875226
FB,2016-09-06,126.67,129.94,126.47,129.73,26278407
FCX,2016-09-06,10.6,10.81,10.52,10.72,21368613
FDX,2016-09-06,167.1,167.1,163.73,164.83,1168987
FE,2016-09-06,32.94,33.11,32.77,33.05,2766450
FFIV,2016-09-06,124.23,124.81,121.59,124.43,433730
FISV,2016-09-06,104.29,104.29,103.26,103.7,687204
FIS,2016-09-06,81.67,81.67,79.83,80.41,1808436
FITB,2016-09-06,20.13,20.2,19.7,19.87,5004906
FLIR,2016-09-06,31.09,31.125,30.91,31.1,564205
FLR,2016-09-06,52.12,52.27,51.04,51.23,1283410
FLS,2016-09-06,48.82,49,47.97,48.09,523824
FL,2016-09-06,66.04,66.36,65.23,65.99,1187070
FMC,2016-09-06,47.59,47.8,46.52,46.71,522187
FOXA,2016-09-06,24.53,24.55,24.09,24.42,8132323
FOX,2016-09-06,24.81,24.81,24.3,24.71,4204943
FRT,2016-09-06,159.44,160.17,158.12,160.16,606286
FTI,2016-09-06,28.31,28.69,28.25,28.44,3633483
FTV,2016-09-06,53.5,53.55,52.29,52.73,1293788
F,2016-09-06,12.49,12.67,12.43,12.67,36098940
GD,2016-09-06,153.74,154.98,153.59,154.63,992988
GE,2016-09-06,31.31,31.34,30.8,31.05,40955651
GGP,2016-09-06,29.1,29.43,28.96,29.42,3082737
GILD,2016-09-06,77.78,78.29,77.25,77.88,11648436
GIS,2016-09-06,71.04,71.33,70.36,70.9,3566453
GLW,2016-09-06,22.77,22.88,22.72,22.88,6963234
GM,2016-09-06,32.25,32.34,31.85,32.13,16774837
GOOGL,2016-09-06,798.39,810.89,795.43,808.02,1989537
GOOG,2016-09-06,773.45,782,771,780.08,1442822
GPC,2016-09-06,103.33,103.67,101.45,101.66,716565
GPN,2016-09-06,76.3,76.87,75.75,76.71,1420599
GPS,2016-09-06,23.96,23.96,23.34,23.43,7730964
GRMN,2016-09-06,48.94,49.15,48.095,49.02,1268824
GS,2016-09-06,168.72,169.79,167.465,169.33,2034947
GT,2016-09-06,30.6,31.4,30.55,31.16,5664968
GWW,2016-09-06,230.34,231.09,229.62,230.41,362786
HAL,2016-09-06,43.53,43.9,43.13,43.73,6003151
HAS,2016-09-06,82.92,83.249,81.9801,82.71,805580
HBAN,2016-09-06,10.01,10.02,9.77,9.86,14467455
HBI,2016-09-06,26.49,26.53,26.015,26.09,2565907
HCA,2016-09-06,76.25,76.28,74.94,76.15,4533868
HCN,2016-09-06,76.95,77.97,76.45,77.92,1877941
HCP,2016-09-06,39.18,40.15,39.01,40.13,3650044
HD,2016-09-06,134.96,135.72,133.8814,134.1,4220390
HES,2016-09-06,51.43,51.71,48.87,51.23,11155624
HIG,2016-09-06,40.89,40.89,40.56,40.74,2533510
HII,2016-09-06,166.24,167.475,166.24,167.04,226147
HOG,2016-09-06,53.33,53.6,52.36,52.42,2553778
HOLX,2016-09-06,38.65,38.73,38.07,38.5,1664761
HON,2016-09-06,116.45,116.59,115.01,115.71,2194169
HPE,2016-09-06,22.18,22.18,21.75,21.86,8539832
HPQ,2016-09-06,14.54,14.67,14.53,14.63,7582474
HP,2016-09-06,61.38,62.87,60.79,62.68,2096633
HRB,2016-09-06,21.7,21.78,20.965,21.39,4221458
HRL,2016-09-06,38.46,38.66,38.32,38.65,1351171
HRS,2016-09-06,93.75,94.09,93.025,93.81,707968
HSIC,2016-09-06,82.05,82.25,81.78,82.155,648666
HST,2016-09-06,17.43,17.53,17.01,17.07,11537553
HSY,2016-09-06,99.63,99.89,99.13,99.79,1371468
HUM,2016-09-06,177.18,178.91,175.1437,176.78,683948
IBM,2016-09-06,159.88,160.86,159.11,160.35,2994056
ICE,2016-09-06,57.142,57.404,56.76,56.972,3947770
IDXX,2016-09-06,114.21,114.51,113.08,113.95,435636
IFF,2016-09-06,139.4,139.55,138.14,138.77,245335
ILMN,2016-09-06,168.01,170.765,168.01,170.18,663264
INCY,2016-09-06,82.34,83.95,81.75,83.75,1578951
INFO,2016-09-06,37.5,37.835,37.245,37.32,2226724
INTC,2016-09-06,36.38,36.6,36.17,36.57,22337790
INTU,2016-09-06,111.89,112.0599,110.4,111.37,2091030
IPG,2016-09-06,23.01,23.01,22.62,22.74,3622704
IP,2016-09-06,49.25,49.48,48.92,49.35,2544169
IQV,2016-09-06,77.02,77.21,76.39,76.54,435411
IRM,2016-09-06,38.89,39.6,38.86,39.58,1587199
IR,2016-09-06,68.46,68.46,66.59,66.84,2114166
ISRG,2016-09-06,229.9964,231.0798,227.1798,231.0398,516993
ITW,2016-09-06,121.03,121.31,119.07,119.82,2117495
IT,2016-09-06,91.43,91.6,90.98,91.34,259422
IVZ,2016-09-06,31.48,31.65,31.1901,31.33,3146130
JBHT,2016-09-06,80.53,80.57,79.975,80.37,867043
JCI,2016-09-06,47.66,48.97,47.25,48.9,6146416
JEC,2016-09-06,52.46,52.7899,51.4,51.66,709016
JNJ,2016-09-06,119.78,119.97,119.36,119.75,5280652
JNPR,2016-09-06,23.4,23.57,23.3,23.44,2229286
JPM,2016-09-06,67.5,67.55,66.71,67.44,16649371
JWN,2016-09-06,51.69,51.78,49.84,50.02,4010920
KEY,2016-09-06,12.54,12.56,12.24,12.35,13430526
KHC,2016-09-06,89.69,90.18,89.1347,89.74,1786384
KIM,2016-09-06,30.18,30.7,30.01,30.68,4140976
KLAC,2016-09-06,70.46,70.63,68.94,70.54,1179187
KMB,2016-09-06,128.82,129.63,128.37,129.27,917242
KMI,2016-09-06,22.03,22.41,21.755,22.4,13721670
KMX,2016-09-06,59.99,60.1,59.24,59.52,2411799
KORS,2016-09-06,49.17,49.21,48.45,48.74,1778756
KO,2016-09-06,43.74,43.8,43.395,43.79,8600372
KR,2016-09-06,32.58,32.71,32.165,32.67,6778418
KSS,2016-09-06,43.41,43.6,42.67,43.18,2902036
KSU,2016-09-06,95.78,96.31,95.13,95.57,1609634
K,2016-09-06,82.47,82.779,82.15,82.56,944924
LB,2016-09-06,74.19,74.25,72.93,73.33,1520457
LEG,2016-09-06,52.02,52.34,51.77,52.34,447675
LEN,2016-09-06,45.7059,45.9706,45.3235,45.7157,1170569
LH,2016-09-06,137.91,138.37,137.42,138.37,723969
LKQ,2016-09-06,35.85,36.07,35.62,36.04,1606438
LLL,2016-09-06,150.85,151.4925,149.72,151.38,476167
LLY,2016-09-06,77.12,78.7,77.12,78.51,5528599
LMT,2016-09-06,244.24,244.49,242.26,243,1600397
LNC,2016-09-06,47.99,47.99,46.555,47,1577411
LNT,2016-09-06,38.47,38.925,38.32,38.81,919982
LOW,2016-09-06,76.89,77,75.56,76.01,4779724
LRCX,2016-09-06,93.88,94.85,93.115,93.7,1975636
LUK,2016-09-06,19.02,19.075,18.765,18.84,1513717
LUV,2016-09-06,36.89,37.07,36.56,36.95,6383255
LYB,2016-09-06,79.66,79.97,78.4,79.47,2500950
L,2016-09-06,41.69,41.89,41.2601,41.55,774534
MAA,2016-09-06,95.77,96.06,95.19,95.98,751196
MAC,2016-09-06,82.02,82.88,81.07,82.79,1530622
MAR,2016-09-06,70.92,71.1,69.96,70.09,2265356
MAS,2016-09-06,35.64,35.7,35.14,35.31,2216898
MAT,2016-09-06,33.77,33.77,32.82,32.9,3087976
MA,2016-09-06,97.81,98.91,97.69,98.79,3879255
MCD,2016-09-06,117.09,119.24,116.91,117.25,6337938
MCHP,2016-09-06,62.81,63.11,61.805,62.27,2755192
MCK,2016-09-06,183.5,185.02,182.41,184.69,1431719
MCO,2016-09-06,109.38,110.34,109.205,110.09,899018
MDLZ,2016-09-06,44.53,44.88,43.9,44.42,5182170
MDT,2016-09-06,87.5,87.62,86.63,87.17,4149564
MET,2016-09-06,43.2,43.28,42.6101,43.1,5258213
MGM,2016-09-06,24.58,24.78,24.43,24.72,3516448
MHK,2016-09-06,214.46,214.98,212.4,214.95,381520
MKC,2016-09-06,101.86,102.22,101.28,101.98,345698
MLM,2016-09-06,184.72,185.29,179.7,180.95,774638
MMC,2016-09-06,68.3,68.33,67.6,68.18,1869442
MMM,2016-09-06,180.56,181.28,179.88,180.46,1328116
MNST,2016-09-06,51.2099,51.3066,50.5833,51.2899,4225029
MON,2016-09-06,108.17,108.4,105.85,106.07,9005216
MOS,2016-09-06,29.28,29.5062,28.62,28.65,3807530
MO,2016-09-06,66.89,67.32,66.745,67.2,4722733
MPC,2016-09-06,42.56,43.14,42.25,42.97,4003258
MRK,2016-09-06,62.99,63.47,62.77,63.24,7930326
MRO,2016-09-06,15.57,15.71,15.28,15.64,10021699
MSFT,2016-09-06,57.78,57.8,57.21,57.61,16278416
MSI,2016-09-06,77.92,78.99,77.51,78.32,1398365
MS,2016-09-06,31.96,32.22,31.55,31.75,14191389
MTB,2016-09-06,117.56,117.7,115.15,115.8,905670
MTD,2016-09-06,402.5,406.41,399.41,404.81,345670
MU,2016-09-06,16.8,17.08,16.75,17.01,22998632
MYL,2016-09-06,40,40.93,39.9,40.4,9142783
M,2016-09-06,36.51,36.56,35.73,36.15,8188208
NAVI,2016-09-06,14.49,14.64,14.22,14.38,2164849
NBL,2016-09-06,34.36,35.06,34.23,35.06,4314423
NCLH,2016-09-06,35.73,35.81,35.22,35.31,1540541
NDAQ,2016-09-06,71.83,71.87,71.11,71.5,430802
NEE,2016-09-06,123.75,125.29,123.56,125.29,2431037
NEM,2016-09-06,41.09,42,40.26,42,7722809
NFLX,2016-09-06,97.76,100.32,97.649,100.09,9036092
NFX,2016-09-06,44.94,45.245,44.07,44.89,1803773
NI,2016-09-06,24.26,24.51,24.155,24.42,2130576
NKE,2016-09-06,58.25,58.38,57.21,57.41,9771751
NLSN,2016-09-06,52.83,53.06,52.69,53.04,1432835
NOC,2016-09-06,213.34,214.84,212.87,214.76,657395
NOV,2016-09-06,33.58,34.42,33.58,34.28,3074448
NRG,2016-09-06,11.98,12.24,11.84,12.15,2441183
NSC,2016-09-06,94.16,95.15,94.04,95.15,1554183
NTAP,2016-09-06,34.75,35.07,34.7,35.07,2512019
NTRS,2016-09-06,70.78,70.79,69.54,69.86,866760
NUE,2016-09-06,49.12,49.68,48.74,49.58,2263766
NVDA,2016-09-06,62.75,63.12,62.429,63.12,7670320
NWL,2016-09-06,53.67,54.38,53.43,54.04,3940242
NWSA,2016-09-06,14.34,14.34,13.67,13.76,4013260
NWS,2016-09-06,14.31,14.65,13.96,14.04,1495266
OKE,2016-09-06,48.56,49.456,48.55,49.26,1775472
OMC,2016-09-06,86.59,86.69,85.873,86.37,1025395
ORCL,2016-09-06,41.37,41.37,41.07,41.25,8308325
ORLY,2016-09-06,282.53,283.25,281.22,283.09,578369
OXY,2016-09-06,77.6,78.17,77.36,78.01,3978784
O,2016-09-06,66.5,67.18,65.92,67.18,1301001
PAYX,2016-09-06,61.23,61.25,60.75,61.24,1289866
PBCT,2016-09-06,16.38,16.4,16.07,16.12,2998441
PCAR,2016-09-06,58.92,59.155,57.73,57.84,4053169
PCG,2016-09-06,62.72,63.36,62.51,62.99,2330320
PCLN,2016-09-06,1421.92,1436.96,1416.25,1436.96,387261
PDCO,2016-09-06,47.09,47.17,46.72,47,647634
PEG,2016-09-06,43.18,43.5,42.95,43.16,3006554
PEP,2016-09-06,107.79,108.12,107.395,107.92,2913270
PFE,2016-09-06,34.88,34.99,34.75,34.77,16965863
PFG,2016-09-06,49.12,49.13,48.42,49,1178467
PGR,2016-09-06,32.55,32.55,32.11,32.35,2519353
PG,2016-09-06,88.25,88.64,87.88,88.64,14472067
PHM,2016-09-06,20.9,21.08,20.74,20.84,4834397
PH,2016-09-06,123.59,123.81,122.23,123.22,794825
PKG,2016-09-06,80.24,80.79,79.99,80.55,727472
PKI,2016-09-06,53.47,53.78,53.4,53.77,491684
PLD,2016-09-06,54.26,54.51,53.8,54.13,2350800
PM,2016-09-06,101.66,102.38,101.44,102.36,3376163
PNC,2016-09-06,90.36,90.51,88.85,89.48,2143449
PNR,2016-09-06,64.26,65.14,63.58,63.81,1326739
PNW,2016-09-06,76.57,77.19,76.23,77.08,863348
PPG,2016-09-06,107.37,107.97,107.01,107.62,1321192
PPL,2016-09-06,35.16,35.49,35.11,35.32,4180018
PRGO,2016-09-06,90.93,94.74,90.93,92.07,3023359
PRU,2016-09-06,79.42,79.42,77.9539,78.59,2171588
PSA,2016-09-06,226.66,226.66,221.5,224.37,1208671
PSX,2016-09-06,79.28,79.34,78.76,79.11,2729878
PVH,2016-09-06,108.56,108.92,107.3,108.39,763492
PWR,2016-09-06,26.3,26.39,26.16,26.22,1649440
PXD,2016-09-06,183.69,184.9,181.46,183.5,1382327
PX,2016-09-06,122.8,123.36,121.82,122.16,787947
PYPL,2016-09-06,37.05,37.65,37.02,37.18,6416930
QCOM,2016-09-06,63.12,63.39,62.88,63.09,5603002
QRVO,2016-09-06,57.85,57.85,55.45,56.02,2521494
RCL,2016-09-06,69.87,70,68.95,69.08,1642041
REGN,2016-09-06,390.94,401.4,390.15,398.31,1167004
REG,2016-09-06,81.2,81.645,80.7018,81.51,523167
RE,2016-09-06,192.63,193.26,191.32,192.77,223025
RF,2016-09-06,9.96,10,9.83,9.89,25577992
RHI,2016-09-06,38.5,38.5,38.01,38.31,619492
RHT,2016-09-06,73.86,74.17,73.19,73.37,1274385
RJF,2016-09-06,58.17,58.31,57.06,57.55,391240
RL,2016-09-06,103.28,103.86,101.73,102.56,518309
RMD,2016-09-06,67.24,67.49,66.97,67.47,745727
ROK,2016-09-06,117.38,117.57,116.22,116.5,437917
ROP,2016-09-06,182.2,182.2,179.51,180.42,547121
ROST,2016-09-06,62.53,62.75,61.83,62.75,2361336
RRC,2016-09-06,40.45,41.72,40.291,41.58,2481525
RSG,2016-09-06,50.92,51.5,50.88,51.21,1205399
RTN,2016-09-06,140.17,141.69,140.17,141.16,1525706
SBAC,2016-09-06,116.22,117.62,116.17,117.62,631304
SBUX,2016-09-06,56.18,56.42,55.69,56.02,6472907
SCG,2016-09-06,71.9,72.95,71.8,72.84,918697
SCHW,2016-09-06,31.32,31.47,30.405,30.73,8764783
SEE,2016-09-06,48.69,48.8697,47.45,47.45,1831791
SHW,2016-09-06,287.38,287.38,284.09,285.13,370440
SIG,2016-09-06,82.09,82.2,80.6,81.1,1804150
SJM,2016-09-06,141.5,142.08,140.79,141.82,702236
SLB,2016-09-06,78.66,78.95,78.25,78.78,5560911
SLG,2016-09-06,116.93,117.42,116.1,117.34,413854
SNA,2016-09-06,154.41,154.75,151.4,152.77,439907
SNI,2016-09-06,64.03,64.125,62.86,63.18,947520
SNPS,2016-09-06,59.5,59.815,59.23,59.8,608640
SO,2016-09-06,51.91,52.45,51.83,52.13,5491375
SPGI,2016-09-06,125.62,126,124.72,125.79,1021656
SPG,2016-09-06,217.12,218.18,215.4,218.16,1374666
SRCL,2016-09-06,84.4,84.41,83.26,83.49,1102992
SRE,2016-09-06,104.6,106.14,104.19,106.09,1521481
STI,2016-09-06,43.93,43.97,43.105,43.39,2196142
STT,2016-09-06,70.42,70.85,69.95,70.37,1799260
STX,2016-09-06,34.1,34.57,33.815,34.47,4357244
STZ,2016-09-06,167,167.49,166.3,166.85,790746
SWKS,2016-09-06,74.29,74.515,72.25,73.01,4263577
SWK,2016-09-06,123.9,124.1,122.515,122.87,702791
SYF,2016-09-06,27.77,27.83,27.545,27.61,4833420
SYK,2016-09-06,115.6,116.89,115.001,116.89,1144160
SYMC,2016-09-06,24.3,24.9,24.28,24.81,11780510
SYY,2016-09-06,53.14,53.535,52.845,53.46,3868404
TAP,2016-09-06,104.14,106.65,104.12,106.61,2023878
TDG,2016-09-06,288.52,290.82,287.98,290.08,259941
TEL,2016-09-06,63.56,63.56,62.57,62.72,1632422
TGT,2016-09-06,70.88,70.96,69.57,70.1,8235233
TIF,2016-09-06,70.06,70.31,69.015,69.17,1827744
TJX,2016-09-06,77.5,77.51,76.92,77.34,3146875
TMK,2016-09-06,65.04,65.2,64.815,65.05,368030
TMO,2016-09-06,151.25,151.385,150.67,151,1497973
TPR,2016-09-06,38.3,38.38,37.6,37.84,3131821
TRIP,2016-09-06,61.11,61.98,60.64,61.52,1995430
TROW,2016-09-06,69.03,69.3,68.62,69.08,803548
TRV,2016-09-06,118.52,119.31,118.39,119.3,1156408
TSCO,2016-09-06,84.64,84.64,82.64,83.55,1820688
TSN,2016-09-06,76.63,77.05,75.23,76.08,2999886
TSS,2016-09-06,50.83,50.93,49.93,50.21,1101711
TWX,2016-09-06,78.61,78.74,77.75,78.39,2543744
TXN,2016-09-06,69.93,70.03,69.26,69.79,3870271
TXT,2016-09-06,41.11,41.23,40.57,40.72,1062558
T,2016-09-06,41.02,41.36,40.81,41.23,15532736
UAA,2016-09-06,38.81,39.29,38.44,38.93,6317089
UAL,2016-09-06,50.97,51.24,50.77,51.14,3838364
UA,2016-09-06,34.69,35.09,34.43,34.76,751348
UDR,2016-09-06,36.34,36.6,36.12,36.59,1469232
UHS,2016-09-06,120.71,120.84,118.04,119.67,745125
ULTA,2016-09-06,246.82,249.76,246.37,249.64,862804
UNH,2016-09-06,136.62,136.85,135.63,135.97,2242382
UNM,2016-09-06,35.38,35.38,34.8101,35.1,1176910
UNP,2016-09-06,95.63,96.09,95.24,95.97,2269090
UPS,2016-09-06,109.52,109.53,108.76,109.5,1789624
URI,2016-09-06,81.96,82.345,81.34,81.96,979105
USB,2016-09-06,44.12,44.18,43.61,43.86,6601841
UTX,2016-09-06,107,107.49,105.48,106.01,3670706
VAR,2016-09-06,96.63,96.95,95.89,96.49,517743
VFC,2016-09-06,58.92,60.2199,58.92,59.79,3201354
VIAB,2016-09-06,39.95,39.95,39,39.54,2092081
VLO,2016-09-06,55.13,55.62,54.76,55.27,3553983
VMC,2016-09-06,114.89,115.12,112.16,112.96,896295
VNO,2016-09-06,103.78,104.02,102.8,103.72,673626
VRSK,2016-09-06,83.7,84.08,83.39,84.06,643377
VRSN,2016-09-06,79.06,79.06,76.12,76.2,1976308
VRTX,2016-09-06,95.18,96.805,94.53,95.78,877620
VTR,2016-09-06,73.24,74.22,72.95,74.08,2715142
VZ,2016-09-06,53.09,53.84,52.825,53.51,17235589
V,2016-09-06,82,82.53,81.81,82.53,8140388
WAT,2016-09-06,156.8,157.1,155.925,156.69,412114
WBA,2016-09-06,82.05,82.137,81.2,81.64,3726013
WDC,2016-09-06,47.1,47.7,46.8275,47.55,4514077
WEC,2016-09-06,60.73,61.54,60.63,61.46,1738601
WFC,2016-09-06,50.56,50.57,49.63,49.99,21832155
WHR,2016-09-06,178.76,178.99,177.11,178.61,463815
WLTW,2016-09-06,126.82,127.66,126.06,127.66,752505
WMB,2016-09-06,28.47,29.3,28.47,29.17,12124535
WMT,2016-09-06,72.76,73.08,72.2,73,9570905
WM,2016-09-06,64.51,64.84,64.2,64.66,2494100
WRK,2016-09-06,48.72,49.14,48.42,48.83,1354074
WU,2016-09-06,21.65,21.78,21.57,21.76,3781078
WYNN,2016-09-06,92.96,93.88,91.82,92.79,2029869
WYN,2016-09-06,70.68,70.7,69.895,70.08,960315
WY,2016-09-06,32.54,32.54,31.76,32.18,3069281
XEC,2016-09-06,135.21,136.95,134.47,135.26,721515
XEL,2016-09-06,41.99,42.32,41.77,42.2,2576641
XLNX,2016-09-06,54.44,54.82,54.08,54.36,1500243
XL,2016-09-06,34.83,35.28,34.5,35.19,2329880
XOM,2016-09-06,87.84,88.64,87.66,88.57,9851167
XRAY,2016-09-06,61.64,61.66,60.865,61.2,1258908
XRX,2016-09-06,39.48,39.56,38.68,39.2,1425222
XYL,2016-09-06,51.09,51.48,50.55,50.97,792084
YUM,2016-09-06,91.59,91.94,91.04,91.25,4830059
ZBH,2016-09-06,129.57,130.07,129.01,129.94,940858
ZION,2016-09-06,31.04,31.06,30.08,30.39,4522143
ZTS,2016-09-06,51.41,51.705,51.16,51.29,3957429
AAL,2016-09-07,37.5,39.52,37.42,38.75,13774999
AAPL,2016-09-07,107.83,108.76,107.07,108.36,42364328
AAP,2016-09-07,160.3,162.2799,160.0203,161.88,908623
ABBV,2016-09-07,64.37,65.14,64.29,64.97,5714320
ABC,2016-09-07,87.6,88.439,87.45,87.75,1513718
ABT,2016-09-07,42.15,42.29,41.77,41.9,11063629
ACN,2016-09-07,115.37,115.86,114.94,115.12,1485099
ADBE,2016-09-07,103.47,103.51,102.58,103,1386851
ADI,2016-09-07,62.54,62.86,61.44,61.65,2215593
ADM,2016-09-07,43.76,44.04,43.66,44.02,2048234
ADP,2016-09-07,89.2,89.99,89.15,89.96,1228772
ADSK,2016-09-07,67.58,68.76,67.57,68.6,1956620
ADS,2016-09-07,212.83,216.08,212.37,215.7,710358
AEE,2016-09-07,49.79,50.06,49.58,50.02,1074063
AEP,2016-09-07,65.97,66.24,65.65,66.05,1992804
AES,2016-09-07,12.85,13.08,12.8,13.03,8097152
AET,2016-09-07,115.92,116.9,115,116.47,1245887
AFL,2016-09-07,73.47,73.78,73.26,73.53,1150773
AGN,2016-09-07,239.12,241.495,236.04,238.42,2317325
AIG,2016-09-07,59.32,59.51,58.94,59.37,4488233
AIV,2016-09-07,46.67,46.95,46.3,46.85,1299403
AIZ,2016-09-07,89.64,90.29,89.28,90.13,231016
AJG,2016-09-07,49.88,50.45,49.7601,50.45,864786
AKAM,2016-09-07,55.37,55.43,53.91,54.08,2394807
ALB,2016-09-07,82.71,83.07,82.13,82.95,924661
ALGN,2016-09-07,95.38,96.48,95.38,96.29,819864
ALK,2016-09-07,69.28,71.3,69.27,71.03,1739016
ALLE,2016-09-07,71.9,71.94,70.595,70.89,757757
ALL,2016-09-07,69.05,69.48,68.94,69.44,1628030
ALXN,2016-09-07,125.6,127.235,124.41,125.09,915624
AMAT,2016-09-07,30.03,30.25,29.87,29.91,11248833
AMD,2016-09-07,7.05,7.07,6.78,6.84,57721907
AME,2016-09-07,48.91,49.01,48.64,48.74,674635
AMGN,2016-09-07,169.78,171.44,169.2,170.63,2013680
AMG,2016-09-07,141.77,147.91,141.77,147.71,876667
AMP,2016-09-07,100.16,100.89,99.89,100.76,589352
AMT,2016-09-07,116.84,117.15,116.35,116.83,1415872
AMZN,2016-09-07,789.53,790.79,784.33,784.48,2424622
ANDV,2016-09-07,76.71,79.75,76.42,79.68,4312243
ANSS,2016-09-07,95.04,95.8,94.93,95.21,307707
ANTM,2016-09-07,123.72,125.89,123.1,125.85,1916753
AON,2016-09-07,111.99,112.5,111.63,112.27,610457
AOS,2016-09-07,48.015,48.1275,47.535,47.98,1034176
APA,2016-09-07,56.97,58.99,54.78,55.13,14583568
APC,2016-09-07,57.5,58.5,56.83,57.18,4185021
APD,2016-09-07,156.72,157.62,156.34,157.4,702639
APH,2016-09-07,62.95,63.08,62.52,62.87,1365950
ARE,2016-09-07,112.43,114.52,112.39,114.52,366479
ARNC,2016-09-07,30.9,30.99,30.39,30.63,4551916
ATVI,2016-09-07,43.74,44.23,43.23,43.38,9687107
AVB,2016-09-07,178.34,179.88,176.51,179.82,608850
AVGO,2016-09-07,171.42,172,167.71,168.9,3143730
AVY,2016-09-07,78.03,78.48,77.79,78.33,395574
AWK,2016-09-07,75.77,76.2,75.17,76,894949
AXP,2016-09-07,65.49,66.2,65.31,66.19,3200694
AYI,2016-09-07,271.34,271.52,268.5,270.5,245876
AZO,2016-09-07,736.83,739.13,731.08,732.12,338876
A,2016-09-07,47.07,47.17,46.86,47.11,1542576
BAC,2016-09-07,15.72,15.85,15.65,15.7,63310328
BAX,2016-09-07,45.85,46.13,45.77,45.9,3992677
BA,2016-09-07,132.48,133.08,132,132.64,2198686
BBT,2016-09-07,37.77,37.925,37.61,37.86,8663434
BBY,2016-09-07,38.31,38.639,38.17,38.59,5915233
BDX,2016-09-07,176.76,177.76,176.005,177.76,728570
BEN,2016-09-07,36.08,36.49,36.04,36.47,1853135
BF.B,2016-09-07,47.45,47.73,46.88,46.93,1111638
BIIB,2016-09-07,309.96,313.72,309.96,312.3,1155574
BK,2016-09-07,41.29,41.57,41.15,41.29,4372436
BLK,2016-09-07,369.86,373.65,368,373.54,378740
BLL,2016-09-07,40.37,40.45,40.025,40.325,2141602
BMY,2016-09-07,57.02,57.45,56.42,56.57,11719312
BRK.B,2016-09-07,150,150.49,149.34,149.58,2437112
BSX,2016-09-07,24.28,24.45,24.25,24.41,6155121
BWA,2016-09-07,35.55,36.48,35.5,36.12,4057457
BXP,2016-09-07,142.49,143.3,141.83,143.17,367780
CAG,2016-09-07,46.29,46.4,45.71,45.84,1933436
CAH,2016-09-07,80.62,81.47,80.43,81.16,1438208
CAT,2016-09-07,82.5,83.73,82.41,83.72,3996655
CA,2016-09-07,34.11,34.35,34.06,34.35,1891158
CBG,2016-09-07,29.7,30.05,29.7,29.89,1228790
CBOE,2016-09-07,68.17,68.97,67.63,68.63,366538
CBS,2016-09-07,51.48,53,51.32,52.62,5012572
CB,2016-09-07,127.44,128.13,127.05,127.53,1263770
CCI,2016-09-07,97.75,99,97.6,98.85,6552085
CCL,2016-09-07,45.6,45.85,45.22,45.3,5082978
CDNS,2016-09-07,25.9,26.21,25.58,25.98,1521595
CELG,2016-09-07,106.73,107.91,106.3,106.96,3095699
CERN,2016-09-07,64.95,65.28,64.74,65,689980
CFG,2016-09-07,24.24,24.6425,24.15,24.57,3645353
CF,2016-09-07,25.73,26.13,25.28,25.53,3876603
CHD,2016-09-07,50.23,50.38,49.035,49.13,1296674
CHK,2016-09-07,6.94,6.95,6.76,6.81,28037524
CHRW,2016-09-07,70.33,70.61,70.01,70.22,957812
CHTR,2016-09-07,273.42,277.69,272.65,277.56,35466604
CINF,2016-09-07,77.47,77.846,77,77.68,395069
CI,2016-09-07,127.04,128.1,126.55,126.74,951684
CLX,2016-09-07,131.6,131.6,128.61,129.49,1225332
CL,2016-09-07,74.96,75,73.68,73.76,3297835
CMA,2016-09-07,46.84,47.05,46.53,46.99,1419953
CMCSA,2016-09-07,33.06,33.225,33.005,33.175,14253432
CME,2016-09-07,106.9,107.16,105.53,106.81,1103659
CMG,2016-09-07,431.23,441.2,430,438.45,3223095
CMI,2016-09-07,116.74,120.93,116.03,119.75,3044436
CMS,2016-09-07,42.75,42.96,42.48,42.84,1829552
CNC,2016-09-07,65.16,67.09,65.07,67.04,2099767
CNP,2016-09-07,22.78,23.355,22.695,23.29,5334310
COF,2016-09-07,70.61,71.795,70.445,71.77,2523084
COG,2016-09-07,24.8,25.48,24.8,25.25,6854234
COL,2016-09-07,84.52,84.59,84.07,84.3,738614
COO,2016-09-07,188.08,189.69,187.05,188.56,376334
COP,2016-09-07,41.22,41.5,41.02,41.48,6368782
COST,2016-09-07,157.64,157.87,155.4,155.64,2984148
COTY,2016-09-07,25.96,26,24.87,25.1,3614813
CPB,2016-09-07,57.69,57.89,56.895,57.11,1966002
CRM,2016-09-07,75.07,75.61,74.58,75.01,5566833
CSCO,2016-09-07,31.79,31.9336,31.75,31.79,14050458
CSRA,2016-09-07,26.04,26.67,25.99,26.62,978908
CSX,2016-09-07,28.27,28.82,28.2,28.81,7999473
CTAS,2016-09-07,118.86,118.955,118.14,118.3,710203
CTL,2016-09-07,28.17,28.42,28.08,28.4,3210762
CTSH,2016-09-07,58.69,59,58.22,58.38,3824743
CTXS,2016-09-07,87.57,87.74,86.89,87.22,709170
CVS,2016-09-07,93.18,93.81,92.857,93.61,3350385
CVX,2016-09-07,102.75,103.05,102.24,102.88,5284271
CXO,2016-09-07,133.03,134.53,132.7,133.61,1683280
C,2016-09-07,47,47.64,46.86,47.48,13610584
DAL,2016-09-07,37.45,39.18,37.41,38.9,16662096
DE,2016-09-07,84.2,84.4,83.77,84.02,2186598
DFS,2016-09-07,59.17,59.56,58.77,59.54,3237541
DGX,2016-09-07,83.33,84.31,83.3,84.26,1250315
DG,2016-09-07,71.96,72.33,70.8701,71.75,7301266
DHI,2016-09-07,31.41,32.19,31.41,32.02,3308360
DHR,2016-09-07,79.37,79.778,79.18,79.35,3844479
DISCA,2016-09-07,25.12,25.25,24.89,25.07,2861215
DISCK,2016-09-07,24.44,24.6,24.31,24.44,911086
DISH,2016-09-07,50.42,51.19,50.07,50.79,3362907
DIS,2016-09-07,93.98,94.03,93.33,93.71,6281494
DLR,2016-09-07,101.89,101.99,100.47,101.79,1146602
DLTR,2016-09-07,83.01,83.02,81.74,82.5,2778503
DOV,2016-09-07,71.97,72.16,71.48,71.72,1252898
DPS,2016-09-07,93.57,93.969,92.75,93.55,1295167
DRE,2016-09-07,28.1,28.38,28,28.31,3243775
DRI,2016-09-07,62.28,63.18,62.19,62.93,1167068
DTE,2016-09-07,94.05,94.64,93.451,94.54,1005554
DUK,2016-09-07,81.26,81.26,80.38,80.54,2259627
DVA,2016-09-07,64.06,64.77,64.06,64.33,1236504
DVN,2016-09-07,44.55,44.9,43.77,44.2,4112753
D,2016-09-07,75.32,75.6601,75.05,75.39,1662533
EA,2016-09-07,83.76,84.27,82.54,82.75,3050361
EBAY,2016-09-07,32.45,32.73,32.29,32.51,9422639
ECL,2016-09-07,124.47,124.47,122.26,122.74,698799
ED,2016-09-07,76.2,76.29,75.67,76.01,1171301
EFX,2016-09-07,134.77,135.32,134.18,135.19,583975
EIX,2016-09-07,74,74.04,73.52,73.77,1156342
EL,2016-09-07,89.11,89.22,88,88.21,2276987
EMN,2016-09-07,67.2,67.719,66.38,66.79,2332414
EMR,2016-09-07,52.56,52.85,52.43,52.79,2283165
EOG,2016-09-07,94.78,95.16,94.04,94.32,4271513
EQIX,2016-09-07,378.05,378.92,376.29,378.2,580258
EQR,2016-09-07,65,65.77,64.42,65.72,2250661
EQT,2016-09-07,72.88,73.25,71.88,72.43,966189
ESRX,2016-09-07,72.7,73.12,72.1,72.67,3613397
ESS,2016-09-07,229.67,229.97,227.09,229.92,227086
ES,2016-09-07,54.9,54.97,54.562,54.87,903239
ETFC,2016-09-07,25.96,26.13,25.8,26.11,1299940
ETN,2016-09-07,66.71,66.84,66.4934,66.74,1470580
ETR,2016-09-07,79.37,80.32,78.93,80.27,1287409
EW,2016-09-07,117.05,117.46,115.833,116.47,821642
EXC,2016-09-07,34.41,34.66,34.295,34.56,2937237
EXPD,2016-09-07,51.5,51.9,51.42,51.59,943134
EXPE,2016-09-07,113.55,114.39,113.47,113.65,1577631
EXR,2016-09-07,81.89,82.82,81.39,82.66,773731
FAST,2016-09-07,42.44,42.49,41.61,42.26,2199439
FBHS,2016-09-07,62.74,63.08,62.2,62.52,960444
FB,2016-09-07,130.04,131.98,129.95,131.05,27990796
FCX,2016-09-07,10.71,10.83,10.49,10.6,18440350
FDX,2016-09-07,164.48,165.42,163.95,165.2,897538
FE,2016-09-07,33.03,33.275,32.83,33.13,2237858
FFIV,2016-09-07,123.55,124.78,120.11,120.42,959564
FISV,2016-09-07,103.76,103.76,102.88,103.13,635637
FIS,2016-09-07,80.39,80.39,79.66,80.05,1427986
FITB,2016-09-07,19.79,20.06,19.7,20.02,4312462
FLIR,2016-09-07,31.14,31.14,30.715,31.05,514630
FLR,2016-09-07,51.17,51.8338,51.085,51.58,791462
FLS,2016-09-07,47.92,48.02,47.67,47.98,514088
FL,2016-09-07,65.58,66.585,65.13,66.43,1498730
FMC,2016-09-07,46.48,47.03,46.385,46.91,595335
FOXA,2016-09-07,24.38,24.61,24.34,24.38,10982907
FOX,2016-09-07,24.71,24.81,24.54,24.56,3882875
FRT,2016-09-07,159.96,160.89,159.04,160.83,362715
FTI,2016-09-07,28.45,28.69,28.165,28.21,4033370
FTV,2016-09-07,52.43,53.12,52.02,52.94,1743200
F,2016-09-07,12.62,12.75,12.62,12.7,22879114
GD,2016-09-07,154.48,154.745,152.79,153.11,1054264
GE,2016-09-07,30.99,31.06,30.8,31.06,27266887
GGP,2016-09-07,29.39,29.45,29.17,29.44,2810686
GILD,2016-09-07,78.38,78.805,77.92,78.22,8232697
GIS,2016-09-07,70.45,70.64,67.61,67.85,6769878
GLW,2016-09-07,22.85,22.92,22.705,22.82,10390961
GM,2016-09-07,31.99,31.99,31.62,31.89,12554723
GOOGL,2016-09-07,807.93,810.6,803.72,807.99,1145724
GOOG,2016-09-07,780,782.73,776.2,780.35,894021
GPC,2016-09-07,101.06,101.12,99.78,100.3,884096
GPN,2016-09-07,76.37,76.66,76.03,76.43,1705724
GPS,2016-09-07,23.24,23.91,23.24,23.79,6435317
GRMN,2016-09-07,48.95,49.17,48.395,49.1,2998259
GS,2016-09-07,168.7,170.21,168.65,169.67,1584347
GT,2016-09-07,31.11,31.28,30.92,31,3356033
GWW,2016-09-07,227.77,227.97,225.41,227.65,567043
HAL,2016-09-07,43.7,43.98,43.195,43.57,5173519
HAS,2016-09-07,82.69,82.93,81.9,82.64,555418
HBAN,2016-09-07,9.82,9.94,9.765,9.9,10031692
HBI,2016-09-07,26.16,26.25,25.78,26.19,3390282
HCA,2016-09-07,76.43,79.28,75.8,78.13,3536704
HCN,2016-09-07,77.89,78.19,77.455,78.19,1289689
HCP,2016-09-07,40.02,40.43,39.98,40.33,3140098
HD,2016-09-07,133.3,133.87,132.16,132.79,4676049
HES,2016-09-07,51.56,51.65,50.21,50.81,7258376
HIG,2016-09-07,40.55,41.51,40.43,41.5,3020122
HII,2016-09-07,166.35,167.115,166.16,166.46,263609
HOG,2016-09-07,52.54,53.08,52.3,52.71,2013150
HOLX,2016-09-07,38.41,38.735,38.31,38.67,1684427
HON,2016-09-07,115.52,115.73,113.73,114.24,3416196
HPE,2016-09-07,22.01,22.32,21.51,22.09,20543794
HPQ,2016-09-07,14.63,14.75,14.51,14.69,6808979
HP,2016-09-07,62.96,63.36,61.99,62.82,1399026
HRB,2016-09-07,21.46,21.92,21.28,21.83,4606982
HRL,2016-09-07,38.58,38.64,37.85,38.06,1956575
HRS,2016-09-07,93.31,93.925,92.97,93.3,749737
HSIC,2016-09-07,82.085,82.625,82.0425,82.21,595498
HST,2016-09-07,17.02,17.16,16.76,17.06,16419473
HSY,2016-09-07,99.64,99.77,98.86,99.13,1439316
HUM,2016-09-07,176.2,177.705,175.52,176.16,606909
IBM,2016-09-07,160.19,161.76,160,161.64,2867257
ICE,2016-09-07,56.624,56.792,56.33,56.73,2363815
IDXX,2016-09-07,114.07,115.06,113.8,114.76,435901
IFF,2016-09-07,139.11,139.34,138.02,139.33,330770
ILMN,2016-09-07,169.69,172.98,168.21,169.58,607839
INCY,2016-09-07,83.59,85.12,81.99,82.45,2257387
INFO,2016-09-07,37.4,37.795,37.4,37.76,974562
INTC,2016-09-07,36.65,36.65,36.38,36.46,18495645
INTU,2016-09-07,111.44,111.97,110.92,111.97,1526096
IPG,2016-09-07,22.67,23.2,22.52,23.16,5688147
IP,2016-09-07,49.15,49.63,49.045,49.48,2037548
IQV,2016-09-07,76.18,77.75,75.6703,77.69,652048
IRM,2016-09-07,39.59,39.75,39.31,39.62,1415141
IR,2016-09-07,66.44,67.19,66.3,67.1,1230192
ISRG,2016-09-07,230.0031,231.6348,229.6864,230.0231,500850
ITW,2016-09-07,119.5,119.77,119.04,119.66,1062590
IT,2016-09-07,91.44,91.93,90.76,91.33,302515
IVZ,2016-09-07,31.24,31.64,31.19,31.47,2325368
JBHT,2016-09-07,80.33,80.84,80,80.16,629938
JCI,2016-09-07,48.83,48.93,47.07,47.22,10753582
JEC,2016-09-07,51.5,51.86,51.271,51.78,802176
JNJ,2016-09-07,119.84,119.95,119.435,119.61,4753760
JNPR,2016-09-07,23.42,23.575,23.31,23.41,2161284
JPM,2016-09-07,67.16,67.5901,66.96,67.16,10070407
JWN,2016-09-07,49.88,51.17,49.39,50.97,2991569
KEY,2016-09-07,12.31,12.4,12.24,12.37,11151442
KHC,2016-09-07,89.23,89.81,88.96,89.79,3344795
KIM,2016-09-07,30.58,30.67,30.46,30.58,2499405
KLAC,2016-09-07,70.81,70.81,70,70.8,1460643
KMB,2016-09-07,127.98,128.42,126.94,127.08,1434811
KMI,2016-09-07,22.46,22.75,22.17,22.7,13395226
KMX,2016-09-07,59.66,60.81,59.52,60.6,3740857
KORS,2016-09-07,48.87,50,48.68,49.92,2834131
KO,2016-09-07,43.72,43.8,43.53,43.64,8656580
KR,2016-09-07,31.66,31.75,31.1,31.32,19365459
KSS,2016-09-07,43.42,44.24,43.05,44.17,3398788
KSU,2016-09-07,95.69,97.09,95.66,96.92,1243668
K,2016-09-07,82.25,82.38,80.662,80.8,2046991
LB,2016-09-07,73.12,73.92,72.6116,73.91,1757809
LEG,2016-09-07,52.36,52.65,52.19,52.63,500042
LEN,2016-09-07,45.7059,46.5614,45.6127,46.402,1069151
LH,2016-09-07,138,140.595,137.91,140.46,820007
LKQ,2016-09-07,36.06,36.269,35.98,36.22,991022
LLL,2016-09-07,151.04,151.25,149.9203,150.22,238211
LLY,2016-09-07,78.49,78.885,78.26,78.59,2972177
LMT,2016-09-07,242.16,243,241.15,241.37,1245871
LNC,2016-09-07,46.85,47.07,46.47,46.93,1283734
LNT,2016-09-07,38.78,39.13,38.55,38.98,943294
LOW,2016-09-07,75.97,76,75.01,75.44,5481079
LRCX,2016-09-07,93.45,94.48,93.39,94.04,2465113
LUK,2016-09-07,18.77,19.21,18.73,19.2,1240680
LUV,2016-09-07,37.32,38.84,37.28,38.68,11627730
LYB,2016-09-07,79.21,80.29,79.14,79.5,2937159
L,2016-09-07,41.41,41.555,41.31,41.5,799300
MAA,2016-09-07,95.98,95.98,94.9,95.5,743853
MAC,2016-09-07,82.68,83.71,82.34,83.64,1097654
MAR,2016-09-07,70.45,70.6,70.01,70.4,1781760
MAS,2016-09-07,35.24,35.42,35.07,35.28,2448035
MAT,2016-09-07,32.85,32.92,32.67,32.85,2539152
MA,2016-09-07,98.49,99.6,98.26,99.57,4198160
MCD,2016-09-07,117.27,117.49,116.44,116.92,2647685
MCHP,2016-09-07,61.48,61.86,60.55,60.78,5061084
MCK,2016-09-07,184,186.28,184,184.96,971418
MCO,2016-09-07,109.68,110.83,109.59,110.15,1418406
MDLZ,2016-09-07,44.44,44.51,43.54,43.6,7266133
MDT,2016-09-07,86.89,87.1,85.99,86.15,4756536
MET,2016-09-07,42.91,43.24,42.65,43.09,4320169
MGM,2016-09-07,24.78,25.2,24.74,25.17,5212022
MHK,2016-09-07,214.79,216.58,213.57,216.22,679697
MKC,2016-09-07,101.74,101.74,100.04,100.59,449765
MLM,2016-09-07,180.95,183.43,180.02,180.9,620162
MMC,2016-09-07,67.93,68.191,67.925,68.08,1779054
MMM,2016-09-07,180.04,180.54,179.5401,179.75,1133540
MNST,2016-09-07,51.2799,51.3933,50.6266,50.7233,1910514
MON,2016-09-07,106.77,106.95,105.76,106.57,3063598
MOS,2016-09-07,28.52,29.16,28.18,28.57,4789476
MO,2016-09-07,67.12,67.31,66.5,66.72,4253542
MPC,2016-09-07,42.99,43.44,42.77,43.09,4288197
MRK,2016-09-07,63.31,63.49,62.595,62.87,8668143
MRO,2016-09-07,15.8,15.93,15.47,15.69,12819115
MSFT,2016-09-07,57.47,57.84,57.405,57.66,17493359
MSI,2016-09-07,78.15,78.42,77.86,78.08,1220190
MS,2016-09-07,31.68,31.94,31.58,31.69,10845008
MTB,2016-09-07,115.3,116,115.02,116,667434
MTD,2016-09-07,405.73,406.95,402.215,406.8,354365
MU,2016-09-07,17.21,17.35,17.02,17.16,23023491
MYL,2016-09-07,40.84,40.88,40.21,40.31,6903937
M,2016-09-07,36.4,37.37,36.24,37.19,6638722
NAVI,2016-09-07,14.34,14.74,14.28,14.7,2755573
NBL,2016-09-07,35.24,35.68,35.07,35.53,3601565
NCLH,2016-09-07,35.27,35.48,34.83,34.97,2314261
NDAQ,2016-09-07,70.65,70.95,70.05,70.9,527995
NEE,2016-09-07,126.96,126.96,124.42,125.06,2450554
NEM,2016-09-07,41.76,42.12,41.13,42.09,5033421
NFLX,2016-09-07,100.11,100.19,98.42,99.15,6468512
NFX,2016-09-07,45.15,45.28,44.4301,44.91,2065868
NI,2016-09-07,24.36,24.41,24.16,24.38,1799467
NKE,2016-09-07,57.48,57.78,57.01,57.72,7536144
NLSN,2016-09-07,52.95,53.43,52.69,53.37,1324271
NOC,2016-09-07,214.01,214.03,212.12,212.86,782985
NOV,2016-09-07,34.31,34.7301,33.9,34.03,3868043
NRG,2016-09-07,12.15,12.48,12.15,12.3,3561533
NSC,2016-09-07,94.93,95.965,93.76,93.94,2427792
NTAP,2016-09-07,35.1,35.68,35.03,35.46,3066099
NTRS,2016-09-07,69.61,70.2,69.43,69.69,729314
NUE,2016-09-07,49.3,49.97,49.13,49.97,2853731
NVDA,2016-09-07,62.92,63.2285,61.83,62.19,9949700
NWL,2016-09-07,53.75,54.015,53.06,53.63,3068713
NWSA,2016-09-07,13.74,13.82,13.71,13.78,2919340
NWS,2016-09-07,14.05,14.12,13.99,14.09,1203799
OKE,2016-09-07,49.32,50.14,49.217,49.92,1907349
OMC,2016-09-07,86.12,87.5,86.12,87.15,1019187
ORCL,2016-09-07,41.14,41.31,40.95,41.25,10415336
ORLY,2016-09-07,283.32,283.34,281.0575,282.73,589141
OXY,2016-09-07,77.4,77.755,76.95,77.13,3881746
O,2016-09-07,67.25,68.075,67.18,67.99,1453271
PAYX,2016-09-07,61.08,61.62,60.78,61.54,1302824
PBCT,2016-09-07,16.09,16.31,16.02,16.28,2412947
PCAR,2016-09-07,57.99,57.99,57.35,57.49,5000819
PCG,2016-09-07,62.81,63.03,62.47,62.9,1914943
PCLN,2016-09-07,1434.75,1447.32,1429.83,1444.01,302258
PDCO,2016-09-07,46.93,47.34,46.805,47.18,840897
PEG,2016-09-07,42.74,42.82,42.33,42.38,3086325
PEP,2016-09-07,107.76,107.97,106.78,107.21,3260537
PFE,2016-09-07,34.72,34.89,34.68,34.84,14815540
PFG,2016-09-07,48.75,49.11,48.46,49.1,977698
PGR,2016-09-07,32.36,32.38,32.04,32.32,2810180
PG,2016-09-07,88.31,88.41,87.71,87.95,17556418
PHM,2016-09-07,20.8,21.14,20.8,21.08,2809205
PH,2016-09-07,123.07,124.32,122.95,124.14,912766
PKG,2016-09-07,80.45,81.3199,79.97,81.31,779926
PKI,2016-09-07,53.78,54.5,53.67,54.48,582552
PLD,2016-09-07,53.95,54.56,53.77,54.56,1555653
PM,2016-09-07,102,102.25,101.545,102.09,2959046
PNC,2016-09-07,89.57,90.43,89.07,90.42,2179754
PNR,2016-09-07,63.53,63.8,63.1,63.38,934767
PNW,2016-09-07,76.98,77.23,76.45,76.95,635216
PPG,2016-09-07,107.24,107.79,106.42,106.73,1337902
PPL,2016-09-07,34.93,34.95,34.5499,34.71,3798266
PRGO,2016-09-07,92.21,93.09,90.11,90.39,1948816
PRU,2016-09-07,78.37,78.75,78.01,78.51,1962221
PSA,2016-09-07,224.31,226.53,223.45,225.93,728383
PSX,2016-09-07,79.24,79.99,79.15,79.59,3312504
PVH,2016-09-07,108.53,110.41,108.09,110.19,867049
PWR,2016-09-07,26.16,26.19,25.88,26.01,1821128
PXD,2016-09-07,184.48,188.6,184.27,188.31,2035364
PX,2016-09-07,121.86,122.52,121.4,122.24,731265
PYPL,2016-09-07,37.33,38.58,37.26,38.56,10817701
QCOM,2016-09-07,63.19,63.25,62.32,62.43,6281596
QRVO,2016-09-07,54.96,56.26,54.96,55.93,1769920
RCL,2016-09-07,68.41,68.68,66.86,66.9,3426842
REGN,2016-09-07,397.72,401.76,395.65,399.89,820022
REG,2016-09-07,81.54,82.44,81,81.94,503657
RE,2016-09-07,192.19,195.09,191.62,195.08,243308
RF,2016-09-07,9.8,9.98,9.79,9.96,25300451
RHI,2016-09-07,38.31,38.705,38.115,38.41,1055618
RHT,2016-09-07,73.23,73.58,72.95,73.19,1349021
RJF,2016-09-07,57.38,58.06,57.17,58.01,468267
RL,2016-09-07,102.86,104.8882,102.07,104.84,839401
RMD,2016-09-07,67.43,68.4,67.35,67.6,737187
ROK,2016-09-07,116.5,116.95,116.137,116.44,594885
ROP,2016-09-07,180.09,180.33,179.02,179.71,390586
ROST,2016-09-07,62.1,63.03,62.1,62.86,2233449
RRC,2016-09-07,42.5,42.5,41.34,41.81,2333318
RSG,2016-09-07,51.03,51.13,50.63,50.77,1012203
RTN,2016-09-07,140.86,141.16,139.45,140,1652977
SBAC,2016-09-07,117.22,118.57,117.16,118.47,566650
SBUX,2016-09-07,56.19,56.6,56.12,56.32,11428644
SCG,2016-09-07,72.63,73.04,72.06,72.61,883240
SCHW,2016-09-07,30.52,30.86,30.46,30.77,6639554
SEE,2016-09-07,46.86,47.61,46.86,47.5,1501033
SHW,2016-09-07,284.59,287.1,282.94,286.49,678920
SIG,2016-09-07,81.38,82.57,80.82,82.48,743115
SJM,2016-09-07,141.38,141.62,139.87,140.14,737251
SLB,2016-09-07,78.83,79.05,78.48,78.61,3970697
SLG,2016-09-07,117.08,118.87,116.39,118.44,672096
SNA,2016-09-07,152.78,153.34,151.14,151.32,700288
SNI,2016-09-07,62.91,63.4,62.82,63.33,711601
SNPS,2016-09-07,59.79,60,59.73,59.93,756816
SO,2016-09-07,52.16,52.34,51.94,52.22,3564509
SPGI,2016-09-07,125.63,125.9,124.93,125.69,792448
SPG,2016-09-07,218.11,219.06,216.9,218.95,813570
SRCL,2016-09-07,83.22,83.77,82.02,82.79,1701361
SRE,2016-09-07,105.8,106.08,105.55,106.04,800474
STI,2016-09-07,43.2,43.61,42.95,43.56,2832650
STT,2016-09-07,69.89,70.63,69.8,70.57,1358145
STX,2016-09-07,35.56,36.65,35.28,36.51,9483771
STZ,2016-09-07,166.23,167,164.835,165.99,744267
SWKS,2016-09-07,73.18,73.765,71.572,72.05,3401154
SWK,2016-09-07,122.85,123.22,122.16,122.67,723494
SYF,2016-09-07,27.48,27.84,27.35,27.81,2803127
SYK,2016-09-07,116.44,116.8,114.85,115.17,1202026
SYMC,2016-09-07,24.71,24.92,24.71,24.92,8123063
SYY,2016-09-07,53.17,53.31,52.735,53.09,4485210
TAP,2016-09-07,106.23,107.55,105.775,105.93,1651801
TDG,2016-09-07,290.08,294.38,289.51,291.81,285582
TEL,2016-09-07,62.8,63.25,62.75,63.25,1429532
TGT,2016-09-07,69.94,70.42,69.81,70.3,5131516
TIF,2016-09-07,69.26,70.86,69.14,69.78,1332058
TJX,2016-09-07,77.34,77.779,77.17,77.55,2846227
TMK,2016-09-07,64.89,65.1,64.57,64.84,451828
TMO,2016-09-07,150.63,151.425,150.29,150.5,1527336
TPR,2016-09-07,37.87,38.56,37.58,38.53,4912113
TRIP,2016-09-07,61.81,62.85,61.5828,62.16,1324100
TROW,2016-09-07,68.93,69.5,68.93,69.34,1085289
TRV,2016-09-07,118.49,118.8675,118.25,118.68,1149599
TSCO,2016-09-07,83.32,83.735,83.095,83.53,1426579
TSN,2016-09-07,75.72,75.95,74.66,75.28,2403748
TSS,2016-09-07,50.02,50.47,49.85,50.4,1558973
TWX,2016-09-07,78.4,78.78,77.96,78.72,2338627
TXN,2016-09-07,69.75,70,69.26,69.49,4214091
TXT,2016-09-07,40.54,40.89,40.44,40.81,857175
T,2016-09-07,41.26,41.34,40.99,41.27,13531348
UAA,2016-09-07,39.23,40,38.87,39.92,6253815
UAL,2016-09-07,51.62,54.53,51.62,53.68,7211559
UA,2016-09-07,34.86,35.71,34.6476,35.58,1030010
UDR,2016-09-07,36.54,36.84,36.34,36.75,1159155
UHS,2016-09-07,119.66,123.58,119.37,122.2,1384053
ULTA,2016-09-07,249.96,250,245.83,246.74,612816
UNH,2016-09-07,135,135.96,134.2,134.99,2816745
UNM,2016-09-07,34.91,35.16,34.71,35.01,974705
UNP,2016-09-07,95.69,97.05,95.69,96.28,2437461
UPS,2016-09-07,109.38,109.66,109.03,109.48,1517818
URI,2016-09-07,82.52,83.995,81.99,83.92,1869855
USB,2016-09-07,43.74,43.88,43.57,43.66,7524192
UTX,2016-09-07,105.72,106.29,105.29,105.85,2524173
VAR,2016-09-07,96.33,97.45,96.065,97.27,562514
VFC,2016-09-07,59.5,60.62,59.26,60.62,3684202
VIAB,2016-09-07,39.5,41.4,39.38,40.54,3994421
VLO,2016-09-07,55.17,56.19,55.04,56.09,4613621
VMC,2016-09-07,112.96,114.4,112.455,112.95,874866
VNO,2016-09-07,103.53,105.01,103.24,104.62,605751
VRSK,2016-09-07,83.92,84.16,83.52,83.62,526765
VRSN,2016-09-07,76.14,77.2,76.07,77.08,1244595
VRTX,2016-09-07,95.8,96.685,95.17,95.6,928256
VTR,2016-09-07,74.07,74.32,73.82,74.18,1612751
VZ,2016-09-07,53.5,53.79,53.28,53.71,10612287
V,2016-09-07,82.48,83.26,82.36,83.24,9304730
WAT,2016-09-07,156.82,159.37,156.22,159.23,832048
WBA,2016-09-07,81.82,83.06,81.41,82.88,3316700
WDC,2016-09-07,49.56,54.18,49.56,53.3,18607084
WEC,2016-09-07,61.41,61.43,60.93,61.11,1848312
WFC,2016-09-07,49.79,50.03,49.65,49.77,12437261
WHR,2016-09-07,178.61,182.44,178.1,182.25,1106036
WLTW,2016-09-07,127.66,128.98,127.26,128.55,632503
WMB,2016-09-07,29.17,30.515,29.01,30.34,13727078
WMT,2016-09-07,73,73.05,72.01,72.06,9618272
WM,2016-09-07,64.2,64.3,63.83,64.11,2023081
WRK,2016-09-07,48.84,49.18,48.41,49.08,1242362
WU,2016-09-07,21.76,21.8,21.63,21.77,2676966
WYNN,2016-09-07,93.49,95.24,93.25,94.35,2616950
WYN,2016-09-07,70.09,70.3,69.81,70.21,889221
WY,2016-09-07,32.21,32.21,31.58,31.79,2226255
XEC,2016-09-07,135.44,136.44,134.04,134.57,710974
XEL,2016-09-07,42.19,42.46,41.84,42.38,3510288
XLNX,2016-09-07,54.46,54.49,53.66,53.77,1652973
XL,2016-09-07,35.09,35.43,34.95,35.42,1440038
XOM,2016-09-07,88.65,88.67,87.97,88.24,7470375
XRAY,2016-09-07,61.11,61.49,60.89,61.13,1008107
XRX,2016-09-07,39.12,39.52,39.04,39.52,1575485
XYL,2016-09-07,50.77,51.05,50.65,50.94,1231932
YUM,2016-09-07,91.05,91.1141,90.19,90.6,4157043
ZBH,2016-09-07,130.11,131.18,129.53,129.97,1024372
ZION,2016-09-07,30.4,30.615,30.05,30.58,1802171
ZTS,2016-09-07,51.44,52.05,51.3901,52.04,3766819
AAL,2016-09-08,38.68,39.41,38.43,39.35,7101532
AAPL,2016-09-08,107.25,107.27,105.24,105.52,53002026
AAP,2016-09-08,160.67,161.14,157.211,158.87,1739903
ABBV,2016-09-08,63.96,64.15,63.44,64.06,8238846
ABC,2016-09-08,87.4,87.67,87.14,87.27,2195185
ABT,2016-09-08,42.12,42.12,41.645,41.85,7694303
ACN,2016-09-08,114.43,114.56,112.25,112.3,3078476
ADBE,2016-09-08,102.77,102.97,101.62,101.88,2110629
ADI,2016-09-08,61.66,61.8,61.12,61.41,2025771
ADM,2016-09-08,43.87,43.89,43.17,43.24,2821893
ADP,2016-09-08,89.71,90.07,89.33,89.47,1241788
ADSK,2016-09-08,68.41,69.15,68.16,68.81,1640543
ADS,2016-09-08,215.34,219.22,214.76,217.26,763921
AEE,2016-09-08,49.9,50.24,49.62,49.85,1469598
AEP,2016-09-08,65.89,66.35,65.77,66.1,1834065
AES,2016-09-08,13,13.03,12.875,12.95,6269937
AET,2016-09-08,119.11,119.11,115.8,116.54,1675670
AFL,2016-09-08,73.54,73.55,72.9,72.94,1608004
AGN,2016-09-08,238.01,242.27,237.38,241.69,2545003
AIG,2016-09-08,59.38,59.58,58.97,59.04,5279550
AIV,2016-09-08,46.66,46.67,45.54,45.55,2563769
AIZ,2016-09-08,90.25,90.33,89.51,89.95,377548
AJG,2016-09-08,50.4,50.49,50.18,50.29,657519
AKAM,2016-09-08,53.9,54.31,53.235,53.5,3483993
ALB,2016-09-08,82.76,83.04,80.87,80.92,984259
ALGN,2016-09-08,96.25,96.9,95.2,95.4,474439
ALK,2016-09-08,70.86,71.63,70.78,71.32,1437875
ALLE,2016-09-08,70.68,70.91,69.725,69.88,516445
ALL,2016-09-08,69.29,69.38,69.06,69.22,1382500
ALXN,2016-09-08,124.97,130.49,124.93,130.06,2071064
AMAT,2016-09-08,29.86,29.965,29.64,29.79,8170398
AMD,2016-09-08,6.64,6.65,6.15,6.225,90814651
AME,2016-09-08,48.72,48.72,48.33,48.47,978114
AMGN,2016-09-08,170.07,171.36,169.73,170.97,2611176
AMG,2016-09-08,147.56,148.7,145.96,147.53,458747
AMP,2016-09-08,100.59,101.13,100.565,100.75,644448
AMT,2016-09-08,116.31,116.78,116.23,116.25,3568660
AMZN,2016-09-08,783.89,786.5,781.44,784.06,2030511
ANDV,2016-09-08,80,81.825,79.4,81.5,3645248
ANSS,2016-09-08,95.15,95.15,94.4502,94.62,229091
ANTM,2016-09-08,125.7,127.76,125.7,127.67,2126475
AON,2016-09-08,112.2,112.46,111.59,111.6,718281
AOS,2016-09-08,48.315,48.5,47.85,48.415,1206524
APA,2016-09-08,56.56,59.33,56,59.05,10856939
APC,2016-09-08,57.92,59.25,57.78,59.06,4277848
APD,2016-09-08,157.44,157.69,155.82,155.89,1191010
APH,2016-09-08,62.58,63.09,62.56,62.89,1788440
ARE,2016-09-08,114.15,114.62,113.53,113.59,478467
ARNC,2016-09-08,30.78,30.78,30.15,30.36,4558768
ATVI,2016-09-08,43.36,43.38,42.73,43.3,8130062
AVB,2016-09-08,178.82,178.82,175.9,175.94,1334827
AVGO,2016-09-08,168.39,168.83,166.56,168.38,1868012
AVY,2016-09-08,77.95,78.32,77.61,77.62,533811
AWK,2016-09-08,75.7,76.31,75.43,75.73,720192
AXP,2016-09-08,66.15,66.71,66.05,66.24,4078875
AYI,2016-09-08,269.72,272.55,269.43,270.8,194652
AZO,2016-09-08,729.9,730.65,726.07,729.38,317670
A,2016-09-08,47.07,47.16,46.94,47.02,884738
BAC,2016-09-08,15.77,15.94,15.68,15.86,69292664
BAX,2016-09-08,45.83,46.38,45.752,46.07,5145204
BA,2016-09-08,132.32,132.91,131.51,132.9,2618307
BBT,2016-09-08,37.92,38.27,37.77,38.23,4240896
BBY,2016-09-08,38.44,38.4974,37.81,37.92,6200306
BDX,2016-09-08,177.02,177.84,176.14,176.65,743513
BEN,2016-09-08,36.38,36.83,36.18,36.68,2078917
BF.B,2016-09-08,46.96,47.14,46.64,46.79,1337044
BIIB,2016-09-08,311.35,312.445,307.42,307.73,1482300
BK,2016-09-08,41.32,41.75,41.26,41.44,4161836
BLK,2016-09-08,372.02,373.435,371.18,372.38,380102
BLL,2016-09-08,40.25,40.385,40.01,40.05,1317690
BMY,2016-09-08,56.63,57.245,56.28,56.81,11571495
BRK.B,2016-09-08,149.6,150.1,149.3,149.78,2963446
BSX,2016-09-08,24.34,24.51,24.2899,24.48,5542631
BWA,2016-09-08,36,36.12,35.56,35.84,2959006
BXP,2016-09-08,142.49,142.835,141.255,141.82,1309137
CAG,2016-09-08,45.62,45.63,44.87,44.88,4412827
CAH,2016-09-08,81,81.1,80.52,80.71,1157929
CAT,2016-09-08,83.5,83.96,83.08,83.54,3400487
CA,2016-09-08,34.28,34.28,33.99,34.08,1659955
CBG,2016-09-08,29.74,29.79,29.29,29.33,4753559
CBOE,2016-09-08,68.51,68.65,68.21,68.54,215887
CBS,2016-09-08,52.48,53.41,52.37,53.36,4518536
CB,2016-09-08,127.37,127.5606,126.43,126.51,1082685
CCI,2016-09-08,98.6,98.74,97.62,97.66,3438088
CCL,2016-09-08,45.19,45.45,44.75,44.86,6043101
CDNS,2016-09-08,25.88,25.96,25.71,25.71,1227518
CELG,2016-09-08,106.5,107.89,106.29,107.65,2819391
CERN,2016-09-08,64.31,64.69,63.7,64.14,1981938
CFG,2016-09-08,24.62,24.94,24.505,24.92,4293836
CF,2016-09-08,25.4,26.47,25.39,25.96,5459455
CHD,2016-09-08,49.02,49.03,48.165,48.5,1561833
CHK,2016-09-08,6.93,7.81,6.87,7.74,112945421
CHRW,2016-09-08,70.36,70.73,69.71,70.07,1173797
CHTR,2016-09-08,276.2,276.45,267.38,268.66,5006568
CINF,2016-09-08,77.43,77.75,77.36,77.44,558480
CI,2016-09-08,126.52,127.9,126.17,127.67,1056119
CLX,2016-09-08,128.86,129.0744,126.66,126.99,1431325
CL,2016-09-08,73.73,73.75,72.945,72.99,3775417
CMA,2016-09-08,47.04,47.32,46.56,46.97,2075852
CMCSA,2016-09-08,33.11,33.22,32.93,33.08,16220100
CME,2016-09-08,106.39,106.95,106.31,106.48,899859
CMG,2016-09-08,437.55,440.24,434.761,436.31,1236815
CMI,2016-09-08,119.34,121.39,118.54,119.88,1738566
CMS,2016-09-08,42.67,43.04,42.635,42.93,1157454
CNC,2016-09-08,66.88,67.8,66.62,67.67,1228227
CNP,2016-09-08,23.25,23.66,23.22,23.64,3992539
COF,2016-09-08,71.63,72.43,71.49,72.28,2686057
COG,2016-09-08,25.5,26.56,25.5,26.5,8842924
COL,2016-09-08,84.03,84.33,83.82,83.85,399081
COO,2016-09-08,188.66,189.67,186.64,186.74,398796
COP,2016-09-08,41.92,43.335,41.67,43.28,10714863
COST,2016-09-08,155.19,155.4899,152.94,153.47,2993129
COTY,2016-09-08,25.33,25.33,24.485,24.78,4134319
CPB,2016-09-08,56.9,57.07,56.08,56.16,2189409
CRM,2016-09-08,75,75.02,74.37,74.88,5122237
CSCO,2016-09-08,31.72,31.75,31.415,31.47,19913699
CSRA,2016-09-08,26.51,26.8,26.41,26.77,1080249
CSX,2016-09-08,28.68,28.98,28.56,28.95,6043694
CTAS,2016-09-08,117.82,117.87,117.13,117.19,489769
CTL,2016-09-08,28.4,28.43,28.23,28.35,3404237
CTSH,2016-09-08,57.93,57.94,56.06,56.16,5701394
CTXS,2016-09-08,86.83,87.15,86.15,86.24,643046
CVS,2016-09-08,93.56,93.8599,92.28,93.11,7380811
CVX,2016-09-08,103.34,104.345,102.47,104.12,5788784
CXO,2016-09-08,134.91,136.12,133.43,134.17,1522574
C,2016-09-08,47.46,48.07,47.32,47.79,15856381
DAL,2016-09-08,38.86,39.3,38.6,39.29,10542146
DE,2016-09-08,83.87,83.98,83.25,83.58,2234649
DFS,2016-09-08,59.56,59.86,59.33,59.72,2467095
DGX,2016-09-08,84.1,84.5,83.84,84.13,1294396
DG,2016-09-08,71.24,71.6,70.445,70.67,5009610
DHI,2016-09-08,31.97,31.97,31.515,31.54,2895031
DHR,2016-09-08,79.15,79.27,78.74,79,3085250
DISCA,2016-09-08,25,25.45,24.91,25.38,3913876
DISCK,2016-09-08,24.38,24.565,24.28,24.52,2194630
DISH,2016-09-08,50.77,51.65,50.46,51.6,3737993
DIS,2016-09-08,93.49,94.21,92.925,94.09,7438081
DLR,2016-09-08,101.28,101.28,100.08,100.46,1560310
DLTR,2016-09-08,82.55,82.55,81.4,81.84,3201946
DOV,2016-09-08,71.62,72.68,71.33,72.54,1255663
DPS,2016-09-08,93.15,93.88,92.77,92.99,1172842
DRE,2016-09-08,28.15,28.15,27.84,27.99,2107046
DRI,2016-09-08,62.94,63.12,62.41,62.42,1006374
DTE,2016-09-08,94.07,94.83,93.86,94.5,951481
DUK,2016-09-08,80.44,81.01,80.27,80.81,2047107
DVA,2016-09-08,64.64,64.64,64.17,64.43,1144090
DVN,2016-09-08,44.8,45.52,44.21,45.28,6448901
D,2016-09-08,75.18,75.59,74.8933,75.51,2603931
EA,2016-09-08,82.64,82.64,81.58,82.16,3188498
EBAY,2016-09-08,32.5,32.81,32.38,32.7,7148529
ECL,2016-09-08,122.4,122.66,121.99,122.38,546304
ED,2016-09-08,75.81,76.27,75.46,75.87,1484794
EFX,2016-09-08,134.77,135.02,134.52,134.68,471855
EIX,2016-09-08,73.59,74.01,73.32,73.85,1254211
EL,2016-09-08,88,88.54,87.5,88.09,2946028
EMN,2016-09-08,66.95,66.95,65.76,65.86,1654471
EMR,2016-09-08,52.69,52.95,52.41,52.82,3442498
EOG,2016-09-08,95.18,95.93,94.16,95.43,3697251
EQIX,2016-09-08,377.19,379.23,372.86,373.03,780928
EQR,2016-09-08,65.37,65.37,64.27,64.41,4005264
EQT,2016-09-08,72.97,73.97,72.66,73.62,1197446
ESRX,2016-09-08,72.44,72.67,72.09,72.11,3174153
ESS,2016-09-08,229.52,229.52,226.63,226.83,516125
ES,2016-09-08,54.73,55.119,54.63,55.01,1009668
ETFC,2016-09-08,26.09,26.62,26.09,26.49,2481486
ETN,2016-09-08,66.6,66.66,66.06,66.08,1925652
ETR,2016-09-08,79.95,81.32,79.95,80.78,1855793
EW,2016-09-08,115.98,117.43,115.4,117.33,1258636
EXC,2016-09-08,34.49,34.99,34.4584,34.84,3388028
EXPD,2016-09-08,51.54,51.8565,51.31,51.47,986725
EXPE,2016-09-08,113.08,114.28,112.35,114.07,1164976
EXR,2016-09-08,82.33,82.59,81.61,81.87,1294293
FAST,2016-09-08,42.26,42.39,42,42.17,1478192
FBHS,2016-09-08,62.26,62.68,61.75,61.93,952709
FB,2016-09-08,130.92,131.08,129.81,130.27,15676595
FCX,2016-09-08,10.62,10.71,10.28,10.62,29252616
FDX,2016-09-08,163.91,165.86,163.84,165.4,831406
FE,2016-09-08,33.02,33.67,32.98,33.64,3108527
FFIV,2016-09-08,120.25,120.84,119.01,119.7,823368
FISV,2016-09-08,102.78,103.07,102.14,102.27,788499
FIS,2016-09-08,79.67,80.07,79.1,79.26,2070645
FITB,2016-09-08,20.08,20.19,19.95,20.14,3965698
FLIR,2016-09-08,31.02,31.14,30.93,31.02,476739
FLR,2016-09-08,51.59,51.93,51.06,51.08,1408654
FLS,2016-09-08,47.91,48.265,47.5,48.08,574382
FL,2016-09-08,66.13,66.649,65.84,65.9,2049612
FMC,2016-09-08,46.91,47.41,46.52,47.39,1072278
FOXA,2016-09-08,24.4,24.77,24.37,24.75,13602689
FOX,2016-09-08,24.64,25.08,24.5201,25.04,9624384
FRT,2016-09-08,159.98,160.75,158.97,160.47,816588
FTI,2016-09-08,28.38,28.92,28.31,28.86,3884074
FTV,2016-09-08,52.68,52.96,52.27,52.33,1097798
F,2016-09-08,12.5,12.75,12.5,12.73,34017856
GD,2016-09-08,152.87,152.87,151.35,152.4,1002523
GE,2016-09-08,31,31.05,30.9,31.04,30256181
GGP,2016-09-08,29.31,29.345,29.13,29.23,5018779
GILD,2016-09-08,78.33,79.14,77.6,78.99,8549621
GIS,2016-09-08,67.6,68.07,67.31,67.47,4110456
GLW,2016-09-08,22.71,22.84,22.66,22.76,14202066
GM,2016-09-08,31.85,32,31.68,31.71,11808229
GOOGL,2016-09-08,805.22,808.42,801.0101,802.84,1177660
GOOG,2016-09-08,778.59,780.35,773.58,775.32,1270264
GPC,2016-09-08,100.18,100.23,99.6,99.72,523481
GPN,2016-09-08,76.2,76.56,75.83,76.27,1701972
GPS,2016-09-08,23.64,23.9,23.6,23.72,4244072
GRMN,2016-09-08,48.77,49.025,48.4,48.92,1337854
GS,2016-09-08,169.35,171.88,168.71,171.66,3031625
GT,2016-09-08,30.84,31.44,30.82,31.32,4674162
GWW,2016-09-08,227.4,229.79,226.01,229.48,508978
HAL,2016-09-08,43.92,44.35,43.48,44.12,6212635
HAS,2016-09-08,82.58,82.68,81.27,81.3,781610
HBAN,2016-09-08,9.91,9.93,9.79,9.89,11886289
HBI,2016-09-08,26.09,26.13,25.745,25.96,3523204
HCA,2016-09-08,78,78.1125,77.39,77.98,1422128
HCN,2016-09-08,77.81,77.87,77.011,77.38,3189416
HCP,2016-09-08,40.08,40.08,39.38,39.6,7247472
HD,2016-09-08,131.55,132.94,131.12,131.26,5019625
HES,2016-09-08,51.39,52.755,51.08,52.55,5192047
HIG,2016-09-08,41.49,41.7,40.95,40.98,3970153
HII,2016-09-08,166.73,167.42,166.01,166.59,188725
HOG,2016-09-08,52.7,52.95,51.65,52.38,1845040
HOLX,2016-09-08,38.58,38.7,38.3775,38.5,1669300
HON,2016-09-08,114,114.53,113.53,113.82,2704125
HPE,2016-09-08,22,22.2,21.32,21.38,29248074
HPQ,2016-09-08,14.6,14.69,14.55,14.63,10291981
HP,2016-09-08,63.3,63.76,61.54,62.88,2301006
HRB,2016-09-08,21.85,22.28,21.76,22.17,3938734
HRL,2016-09-08,37.96,38.03,37.5,37.51,2269219
HRS,2016-09-08,93.18,93.29,92.53,92.8,486093
HSIC,2016-09-08,82.08,82.33,81.64,82.06,790644
HST,2016-09-08,16.99,17.02,16.79,16.81,12824350
HSY,2016-09-08,99.05,99.19,98,98.09,1151178
HUM,2016-09-08,176.13,177.53,174.91,176.42,687684
IBM,2016-09-08,160.55,161.21,158.76,159,3963164
ICE,2016-09-08,56.61,56.7,56.3204,56.506,2682860
IDXX,2016-09-08,114.61,114.83,113.82,114.2,339361
IFF,2016-09-08,139.26,139.27,138.52,138.63,331863
ILMN,2016-09-08,168.91,172.22,168.43,170.07,644121
INCY,2016-09-08,82.2,82.57,81.19,81.56,807735
INFO,2016-09-08,37.57,37.8,37.435,37.69,1051195
INTC,2016-09-08,36.35,36.59,36.12,36.44,20356511
INTU,2016-09-08,111.44,111.975,110.83,110.96,1204246
IPG,2016-09-08,23.12,23.12,22.875,23.01,3274714
IP,2016-09-08,49.26,49.46,48.96,49.07,2251434
IQV,2016-09-08,77.61,78.01,77.34,77.85,662149
IRM,2016-09-08,39.02,39.04,38.21,38.28,3019638
IR,2016-09-08,67.02,67.59,66.77,67.41,1682885
ISRG,2016-09-08,229.2664,230.8764,228.7128,230.3831,518166
ITW,2016-09-08,119.16,119.89,118.92,119.02,1268272
IT,2016-09-08,90.91,91.26,90.1,90.19,211061
IVZ,2016-09-08,31.46,31.64,31.38,31.49,2572829
JBHT,2016-09-08,79.91,80.45,79.84,80.36,624244
JCI,2016-09-08,47.51,47.98,47.27,47.86,10999312
JEC,2016-09-08,51.86,52.08,51.54,51.57,740834
JNJ,2016-09-08,119.37,119.82,119.14,119.47,4833010
JNPR,2016-09-08,23.33,23.54,23.26,23.48,2595683
JPM,2016-09-08,67.22,67.68,67,67.25,12252961
JWN,2016-09-08,50.77,50.84,49.85,50.07,1980869
KEY,2016-09-08,12.4,12.45,12.28,12.4,17418592
KHC,2016-09-08,89.7,89.79,88.71,89.19,2191620
KIM,2016-09-08,30.41,30.495,30.22,30.32,3690093
KLAC,2016-09-08,70.66,70.73,70.18,70.46,973168
KMB,2016-09-08,126.95,127.089,125.565,125.91,1650360
KMI,2016-09-08,22.84,23,22.44,22.69,32143260
KMX,2016-09-08,60.3,60.54,59.94,60.17,1488520
KORS,2016-09-08,49.92,49.99,49.04,49.17,2316420
KO,2016-09-08,43.67,43.73,43.45,43.63,10020425
KR,2016-09-08,31,31.73,30.7,31.31,18294901
KSS,2016-09-08,43.8,43.9,42.885,43.01,3750864
KSU,2016-09-08,96.74,97.3652,96.38,97.07,879355
K,2016-09-08,80.58,80.72,79.92,79.99,2044567
LB,2016-09-08,73.81,74.14,73.11,73.34,1155735
LEG,2016-09-08,52.41,52.65,52.01,52.04,558300
LEN,2016-09-08,46.2843,46.3333,45.9163,45.951,739564
LH,2016-09-08,139.43,140.13,138.85,139.12,851438
LKQ,2016-09-08,36.18,36.3,35.73,35.73,1867477
LLL,2016-09-08,149.57,150.52,149.1,150.11,268251
LLY,2016-09-08,80.03,80.17,79.41,79.89,4405396
LMT,2016-09-08,240.49,242.25,240,241.63,1249590
LNC,2016-09-08,47.09,47.259,46.69,47.14,1468522
LNT,2016-09-08,38.78,39.11,38.6,38.86,746699
LOW,2016-09-08,74.57,75.055,73.92,74.13,7495407
LRCX,2016-09-08,93.5,94.24,93.16,93.57,1196575
LUK,2016-09-08,19.2,19.49,19.1,19.47,1721875
LUV,2016-09-08,38.54,39.06,38.4304,38.76,7353439
LYB,2016-09-08,79.59,79.76,78.28,78.53,3423203
L,2016-09-08,41.46,41.95,41.44,41.77,860358
MAA,2016-09-08,95.54,95.6,94.5,94.99,641470
MAC,2016-09-08,83.19,83.48,82.24,82.35,1423079
MAR,2016-09-08,70.51,70.51,69.88,70.03,1880610
MAS,2016-09-08,35.17,35.24,34.95,35.15,2344250
MAT,2016-09-08,32.68,32.88,32.46,32.47,2309219
MA,2016-09-08,99.45,100.67,99.39,99.98,4605409
MCD,2016-09-08,116.82,117.11,116.04,116.17,3085582
MCHP,2016-09-08,60.76,60.95,60.301,60.66,1752398
MCK,2016-09-08,184.52,185.21,182.88,183.04,1353609
MCO,2016-09-08,110.1,110.66,109.52,109.94,665562
MDLZ,2016-09-08,43.99,43.99,43.45,43.64,6539821
MDT,2016-09-08,85.77,86.63,85.77,86.26,4187541
MET,2016-09-08,43.13,43.55,42.97,43.47,5134003
MGM,2016-09-08,25.47,25.49,25.08,25.3,4449658
MHK,2016-09-08,215.81,216.02,211.38,211.38,648711
MKC,2016-09-08,100.18,100.44,99.35,99.6,538693
MLM,2016-09-08,180.91,181.76,179.33,179.94,399577
MMC,2016-09-08,67.97,68.12,67.82,67.94,1750923
MMM,2016-09-08,179.19,180.21,178.94,180.1,1423980
MNST,2016-09-08,50.6866,50.8333,50.3499,50.7066,2690952
MON,2016-09-08,106.9,108.34,106.17,108.05,5174332
MOS,2016-09-08,28.63,28.95,28.1,28.25,3951751
MO,2016-09-08,66.84,67.08,66.17,66.4,4721221
MPC,2016-09-08,43.29,43.86,42.73,43.45,4807218
MRK,2016-09-08,62.45,63.29,62.33,63.24,9186287
MRO,2016-09-08,15.89,16.9,15.77,16.74,26230460
MSFT,2016-09-08,57.63,57.79,57.18,57.43,20146083
MSI,2016-09-08,77.83,77.99,77.36,77.37,1478706
MS,2016-09-08,31.7,32.205,31.61,32.04,12696066
MTB,2016-09-08,116.13,116.92,115.72,116.21,1465791
MTD,2016-09-08,405.87,409.2,401.62,402.54,395503
MU,2016-09-08,17.18,17.8557,16.88,17.45,39212054
MYL,2016-09-08,40.5,40.78,39.97,40.57,4767101
M,2016-09-08,37.14,37.17,35.95,36,7557632
NAVI,2016-09-08,14.72,14.82,14.66,14.68,2310387
NBL,2016-09-08,35.89,37.5,35.8,37.25,4873007
NCLH,2016-09-08,35,35.03,34.36,34.4,1742827
NDAQ,2016-09-08,70.75,70.98,70.2,70.21,567380
NEE,2016-09-08,124.27,125.77,124.27,125.38,1748362
NEM,2016-09-08,41.97,42.69,41.47,41.59,4776771
NFLX,2016-09-08,99.23,100.05,98.82,99.66,5201208
NFX,2016-09-08,45.32,46.25,44.93,46.01,2934523
NI,2016-09-08,24.3,24.495,24.19,24.39,2439357
NKE,2016-09-08,56.88,57.27,56.11,56.17,12741924
NLSN,2016-09-08,52.96,53.13,52.09,52.36,3495682
NOC,2016-09-08,212.02,213.17,211.58,212.73,595404
NOV,2016-09-08,34.28,35.49,34.04,35.14,4064809
NRG,2016-09-08,12.29,12.51,12.22,12.42,5409300
NSC,2016-09-08,94,94.92,93.24,93.99,1271568
NTAP,2016-09-08,35.42,35.47,34.985,35.06,2581928
NTRS,2016-09-08,69.81,70.11,69.51,69.83,1028634
NUE,2016-09-08,49.75,49.75,49.01,49.05,1933001
NVDA,2016-09-08,62.13,62.74,61.42,62.64,7895219
NWL,2016-09-08,53.4,53.64,52.32,52.47,5447235
NWSA,2016-09-08,13.75,14.04,13.71,13.81,3322447
NWS,2016-09-08,14,14.405,14,14.17,1498986
OKE,2016-09-08,50.46,51.13,50.21,51,2285538
OMC,2016-09-08,86.81,86.89,86.01,86.06,1054592
ORCL,2016-09-08,40.93,41,40.6,40.72,16732092
ORLY,2016-09-08,282,283.09,280.775,281.95,823476
OXY,2016-09-08,77.57,77.9,76.79,77.75,5019188
O,2016-09-08,67.53,67.87,67.13,67.42,2731549
PAYX,2016-09-08,61.25,61.47,60.83,61.07,1366334
PBCT,2016-09-08,16.3,16.34,16.21,16.27,2598854
PCAR,2016-09-08,57.67,57.67,57.16,57.48,2798522
PCG,2016-09-08,62.7,63.16,62.631,63.09,1594168
PCLN,2016-09-08,1443.33,1454.11,1441.93,1445.83,350790
PDCO,2016-09-08,47,47.2,46.64,46.66,924126
PEG,2016-09-08,42.26,43.19,42.24,43.12,2880489
PEP,2016-09-08,107.1,107.335,106.49,106.88,3491416
PFE,2016-09-08,34.71,34.81,34.62,34.72,18231711
PFG,2016-09-08,49.08,49.2899,48.8,48.96,925815
PGR,2016-09-08,32.2,32.27,31.99,32,2009473
PG,2016-09-08,87.95,88.18,87.63,87.78,23465734
PHM,2016-09-08,21.07,21.08,20.85,20.88,2916702
PH,2016-09-08,124.03,124.81,123.37,124.35,863549
PKG,2016-09-08,80.75,81.775,80.47,80.86,725508
PKI,2016-09-08,54.48,54.93,54.34,54.85,646556
PLD,2016-09-08,54.31,54.44,53.835,54.04,4185024
PM,2016-09-08,102.1,102.2,100.88,101.32,3725156
PNC,2016-09-08,90.53,91.13,90.24,90.72,2185997
PNR,2016-09-08,63.01,63.01,62.04,62.17,1858646
PNW,2016-09-08,76.7,77.32,76.48,76.85,511739
PPG,2016-09-08,106.54,106.88,105.28,105.3,1042443
PPL,2016-09-08,34.67,35,34.67,34.94,4375168
PRGO,2016-09-08,90.53,91.16,89.91,90.7,1306714
PRU,2016-09-08,78.77,79.05,78.17,78.69,2052595
PSA,2016-09-08,225.1,225.36,222.53,223,1401202
PSX,2016-09-08,79.8,80.4585,79.47,80.08,2001807
PVH,2016-09-08,109.18,110.4,108.52,108.77,785031
PWR,2016-09-08,26.07,26.21,26.03,26.11,1226055
PXD,2016-09-08,189.68,190.94,186.43,187.51,2240932
PX,2016-09-08,122.27,122.42,120.385,120.57,1032122
PYPL,2016-09-08,38.65,39.33,38.5007,39.27,12037292
QCOM,2016-09-08,62.03,62.81,62.005,62.69,7698134
QRVO,2016-09-08,55.71,56.1,55.32,55.43,2224804
RCL,2016-09-08,66.87,67.07,65.78,66.04,3133617
REGN,2016-09-08,398.28,404,396.63,401.83,672587
REG,2016-09-08,81.38,81.57,80.5,80.75,383919
RE,2016-09-08,195,195.15,193.18,193.24,183455
RF,2016-09-08,9.97,10.08,9.87,9.93,17252991
RHI,2016-09-08,38.23,38.43,38.07,38.07,975045
RHT,2016-09-08,73.06,73.37,72.53,72.6,1820588
RJF,2016-09-08,57.98,58.45,57.8426,58.02,490017
RL,2016-09-08,104.35,104.79,102.41,102.88,687978
RMD,2016-09-08,67.53,67.68,67.05,67.06,633350
ROK,2016-09-08,116.41,116.84,115.89,116.21,485773
ROP,2016-09-08,179.64,181.51,178.905,180.21,539783
ROST,2016-09-08,62.64,63,62.45,62.72,2082880
RRC,2016-09-08,41.45,43.29,41.37,43.07,3941220
RSG,2016-09-08,50.58,50.96,50.5,50.83,1040361
RTN,2016-09-08,139.61,140.07,139.05,139.68,1275488
SBAC,2016-09-08,117.85,118.47,116.77,117.34,463800
SBUX,2016-09-08,56.1,56.15,55.2,55.3,12673626
SCG,2016-09-08,71.73,72.33,71.3801,71.99,710976
SCHW,2016-09-08,30.82,31.13,30.75,30.92,6000457
SEE,2016-09-08,47.35,47.69,46.99,47.06,820667
SHW,2016-09-08,285.19,286.09,282.92,283.35,602280
SIG,2016-09-08,82.4,82.42,81.51,81.77,758647
SJM,2016-09-08,139.41,140.28,138.75,139.58,537965
SLB,2016-09-08,78.99,79.76,78.23,79.38,4845341
SLG,2016-09-08,117.88,118.14,116.26,116.59,1061461
SNA,2016-09-08,150.92,152.26,150.72,151.28,489815
SNI,2016-09-08,62.97,63.655,62.43,63.53,1536295
SNPS,2016-09-08,59.88,59.98,59.385,59.71,664413
SO,2016-09-08,52.26,52.51,52.08,52.47,4375948
SPGI,2016-09-08,125.52,126.5199,125.46,125.73,774930
SPG,2016-09-08,217.98,218.58,216.57,217.09,2414645
SRCL,2016-09-08,82.85,83.18,82.48,82.64,724029
SRE,2016-09-08,105.55,107.319,105.55,107.06,1329676
STI,2016-09-08,43.59,43.99,43.48,43.88,2851493
STT,2016-09-08,70.12,70.98,70.02,70.54,2569809
STX,2016-09-08,36.48,36.58,35.855,36.31,4738335
STZ,2016-09-08,166,166.42,164.12,165.55,1073811
SWKS,2016-09-08,71.93,71.94,70.84,71.43,3039400
SWK,2016-09-08,122.51,122.88,122.22,122.36,632590
SYF,2016-09-08,27.6,27.69,27.28,27.34,9316464
SYK,2016-09-08,114.79,115.58,114.64,114.87,1372421
SYMC,2016-09-08,24.83,25.19,24.75,24.95,9480770
SYY,2016-09-08,53.02,53.07,52.5,52.61,4311711
TAP,2016-09-08,105.89,105.995,104.23,104.32,2108013
TDG,2016-09-08,290.15,291.33,287.54,288.49,471797
TEL,2016-09-08,62.99,63.05,62.67,62.77,1359372
TGT,2016-09-08,70.3,70.3,69.42,69.46,9141190
TIF,2016-09-08,69.29,70.12,68.9,69.01,1395436
TJX,2016-09-08,77.3,77.51,76.04,76.22,4938276
TMK,2016-09-08,64.96,65.09,64.75,64.85,334234
TMO,2016-09-08,150.4,151.24,150.375,150.65,1399386
TPR,2016-09-08,37.97,38.23,37.41,37.42,2415461
TRIP,2016-09-08,61.95,62.25,61.44,61.8,1037936
TROW,2016-09-08,69.12,69.35,68.48,68.84,885741
TRV,2016-09-08,118.04,118.34,116.89,116.9,1584956
TSCO,2016-09-08,70.87,71.63,69.27,69.38,18172377
TSN,2016-09-08,75.02,75.14,74.51,74.7,2067031
TSS,2016-09-08,50.23,50.52,50.06,50.24,1278438
TWX,2016-09-08,78.5,79.15,78.23,78.92,3440855
TXN,2016-09-08,69.24,69.41,68.7,68.99,4151570
TXT,2016-09-08,40.61,41,40.48,40.82,1031413
T,2016-09-08,41.27,41.39,41.05,41.19,13524514
UAA,2016-09-08,39.7,40.149,39.135,39.35,4179055
UAL,2016-09-08,53.23,54.4,53.23,54.36,5593848
UA,2016-09-08,35.23,35.7799,34.8903,35.05,480753
UDR,2016-09-08,36.61,36.61,35.63,35.64,4290030
UHS,2016-09-08,122.01,122.01,120.96,121.55,670518
ULTA,2016-09-08,244.93,245.9,243.001,243.57,936426
UNH,2016-09-08,134.47,135.62,134.41,135.44,2826741
UNM,2016-09-08,35.09,35.295,34.96,35.1,1092896
UNP,2016-09-08,96.3,96.85,95.75,96.63,2096343
UPS,2016-09-08,109.23,109.46,108.94,108.94,2524884
URI,2016-09-08,83.88,84.63,82.85,83.88,1333708
USB,2016-09-08,43.63,43.935,43.58,43.84,6421655
UTX,2016-09-08,105.61,106.1599,105.52,105.75,2810189
VAR,2016-09-08,97.15,97.48,96.91,97,411594
VFC,2016-09-08,60.44,60.62,59.63,59.84,2385920
VIAB,2016-09-08,40.43,40.5,39.4,39.51,4184948
VLO,2016-09-08,56,56.63,55.52,56.15,4467100
VMC,2016-09-08,112.97,113.42,111.18,111.39,1248190
VNO,2016-09-08,104.25,104.63,102.9,103.18,2003499
VRSK,2016-09-08,83.44,83.72,82.82,82.82,539453
VRSN,2016-09-08,76.78,76.98,75.78,76.45,954419
VRTX,2016-09-08,95.69,97.8,94.43,97.31,1021660
VTR,2016-09-08,73.76,73.86,72.92,72.98,3594203
VZ,2016-09-08,53.6,53.88,53.43,53.6,9005335
V,2016-09-08,83.02,83.6264,82.59,82.97,7961076
WAT,2016-09-08,158.86,160.26,158.62,159.49,372190
WBA,2016-09-08,84.25,85.08,82.88,84.67,9886020
WDC,2016-09-08,53.09,53.9025,52.83,53.47,7121404
WEC,2016-09-08,60.92,61.6,60.9,61.41,1524758
WFC,2016-09-08,49.81,49.99,49.56,49.9,14169243
WHR,2016-09-08,181.46,181.93,174.63,174.8,1250157
WLTW,2016-09-08,127.86,128.28,125.38,125.42,728738
WMB,2016-09-08,30.59,31.43,30.31,31.15,13070965
WMT,2016-09-08,71.89,72.32,71.71,71.83,9661224
WM,2016-09-08,63.95,64.445,63.86,64.31,1790135
WRK,2016-09-08,48.96,49.12,48.005,48.19,2150263
WU,2016-09-08,21.55,21.615,21.23,21.31,3671682
WYNN,2016-09-08,95.94,96.71,95.02,95.78,2793600
WYN,2016-09-08,70.14,70.26,69.41,69.51,1104014
WY,2016-09-08,31.63,31.92,31.59,31.79,5924458
XEC,2016-09-08,135.76,136.8,134.47,135.5,756222
XEL,2016-09-08,42.27,42.61,42.14,42.37,2908225
XLNX,2016-09-08,53.6,53.72,53.14,53.39,3167697
XL,2016-09-08,35.38,35.38,35.05,35.22,1854266
XOM,2016-09-08,88.55,89.37,88.04,89.05,9579545
XRAY,2016-09-08,61.08,61.47,60.31,60.35,1155393
XRX,2016-09-08,39.4,39.64,39.24,39.6,2090979
XYL,2016-09-08,50.95,51.23,50.83,51.05,703878
YUM,2016-09-08,90.03,90.19,88.84,88.89,3498427
ZBH,2016-09-08,129.79,130.08,129.18,130,829335
ZION,2016-09-08,30.71,30.9999,30.4,30.69,1916519
ZTS,2016-09-08,52.03,52.1,51.295,51.41,5517323
AAL,2016-09-09,39,39.34,38.17,38.49,8623597
AAPL,2016-09-09,104.64,105.72,103.13,103.13,46556984
AAP,2016-09-09,156.86,157.74,152.96,152.96,1497791
ABBV,2016-09-09,63.22,64,63.06,63.36,8848534
ABC,2016-09-09,86.63,86.82,85.22,85.31,2470512
ABT,2016-09-09,41.56,41.58,41,41.01,10977898
ACN,2016-09-09,111.71,112.09,110.33,110.39,3282650
ADBE,2016-09-09,100.97,101.28,99.38,99.38,3379338
ADI,2016-09-09,60.83,61.12,59.37,59.62,3609639
ADM,2016-09-09,42.82,42.945,42.02,42.02,3088312
ADP,2016-09-09,88.57,88.99,86.55,86.57,2013806
ADSK,2016-09-09,68.17,68.652,66.84,66.84,2205537
ADS,2016-09-09,214.49,215.89,208.62,208.66,730117
AEE,2016-09-09,49.44,49.51,48.03,48.06,1926285
AEP,2016-09-09,65.51,65.6,63.62,63.71,3341289
AES,2016-09-09,12.79,12.82,12.32,12.33,4979773
AET,2016-09-09,115.89,116.49,115.36,115.55,1596115
AFL,2016-09-09,72.81,73.34,72.4,72.4,2261111
AGN,2016-09-09,239.58,241.69,236.39,236.39,3672024
AIG,2016-09-09,58.86,59.29,58.66,58.67,6937290
AIV,2016-09-09,44.94,45.12,43.82,43.83,1320562
AIZ,2016-09-09,89.67,90.2799,88.92,89.23,478208
AJG,2016-09-09,49.84,50.05,49.15,49.17,1251940
AKAM,2016-09-09,53.04,53.73,52.43,52.5,2208981
ALB,2016-09-09,79.91,80.5,76.51,76.82,1849054
ALGN,2016-09-09,94.57,95.437,91.51,91.79,988653
ALK,2016-09-09,70.96,71.09,68.86,68.86,1359268
ALLE,2016-09-09,69.36,69.644,66.83,66.83,951373
ALL,2016-09-09,68.81,68.895,67.96,67.96,1816211
ALXN,2016-09-09,128.32,129.27,123.95,124.92,1550340
AMAT,2016-09-09,29.5,29.65,28.67,28.86,14681876
AMD,2016-09-09,6.23,6.24,5.85,5.9,170828036
AME,2016-09-09,48.08,48.38,47.76,47.78,1901562
AMGN,2016-09-09,169.69,169.76,166.53,166.55,3131402
AMG,2016-09-09,146.17,147.31,144.01,144.01,458473
AMP,2016-09-09,100.24,100.81,99.4,99.41,740585
AMT,2016-09-09,115.3,115.69,110.19,110.19,2960740
AMZN,2016-09-09,779.36,781,760.11,760.14,4257344
ANDV,2016-09-09,80.98,81.75,79.13,79.14,3750116
ANSS,2016-09-09,93.86,94.0789,92.57,92.61,311236
ANTM,2016-09-09,126.93,128.18,126.52,126.89,2052326
AON,2016-09-09,110.96,111.23,108.93,108.93,847551
AOS,2016-09-09,47.85,47.85,45.275,45.54,2112644
APA,2016-09-09,58.49,59.78,58.34,59.4,9468778
APC,2016-09-09,58.26,58.9,57.44,57.77,4632587
APD,2016-09-09,155.07,155.07,151.51,151.53,2265919
APH,2016-09-09,62.15,62.44,61.28,61.29,2056461
ARE,2016-09-09,112.25,112.83,105.94,106.31,867816
ARNC,2016-09-09,30.15,30.15,28.47,28.8,11247479
ATVI,2016-09-09,42.79,43.15,42.29,42.29,8149637
AVB,2016-09-09,173.05,174.015,169.69,169.69,858518
AVGO,2016-09-09,166.33,167.05,160.67,160.78,4502242
AVY,2016-09-09,77.02,77.06,75.33,75.33,1004067
AWK,2016-09-09,75.04,75.21,72.49,72.49,1523402
AXP,2016-09-09,65.74,66.02,65.12,65.12,5144878
AYI,2016-09-09,269.01,269.38,260.08,261.4,493327
AZO,2016-09-09,727.64,728.67,722.16,722.44,400512
A,2016-09-09,46.51,46.53,44.87,44.88,2507018
BAC,2016-09-09,15.91,16.15,15.74,15.74,135182534
BAX,2016-09-09,45.73,45.98,45.08,45.09,4613297
BA,2016-09-09,131.94,131.94,128.52,128.53,4892944
BBT,2016-09-09,38.16,38.47,38.08,38.2,7638507
BBY,2016-09-09,37.27,37.73,36.87,36.87,5065852
BDX,2016-09-09,175.75,175.89,170.99,171,966982
BEN,2016-09-09,36.48,36.57,35.58,35.58,3129017
BF.B,2016-09-09,46.61,46.73,45.58,45.58,1484015
BIIB,2016-09-09,304.62,305.48,296.07,296.1,1976236
BK,2016-09-09,41.34,41.74,40.93,40.93,5830566
BLK,2016-09-09,369.66,370.17,362.13,362.18,648209
BLL,2016-09-09,39.815,39.82,38.9,38.9,2099930
BMY,2016-09-09,56.6,57.01,55.66,55.66,12349552
BRK.B,2016-09-09,149.1,149.59,146.56,146.62,4342691
BSX,2016-09-09,24.28,24.28,23.51,23.51,7695481
BWA,2016-09-09,35.49,35.6292,34.14,34.14,3527854
BXP,2016-09-09,140.47,140.47,135.21,135.22,1075477
CAG,2016-09-09,44.53,44.53,43.32,43.32,4901322
CAH,2016-09-09,80.12,80.12,78.81,78.81,1869595
CAT,2016-09-09,82.89,83,80.76,80.79,5311576
CA,2016-09-09,33.8,33.92,33.04,33.07,2853999
CBG,2016-09-09,28.99,28.99,27.78,27.87,4230535
CBOE,2016-09-09,68.16,68.72,68,68,388848
CBS,2016-09-09,52.9,52.92,51.91,51.91,5288543
CB,2016-09-09,125.71,125.86,124.28,124.28,1720515
CCI,2016-09-09,97.06,97.06,93.29,93.31,5777777
CCL,2016-09-09,44.75,44.85,44.32,44.37,4629780
CDNS,2016-09-09,25.55,25.75,25.03,25.04,1736936
CELG,2016-09-09,106.8,106.97,104.42,104.47,4339122
CERN,2016-09-09,63.66,63.9659,62.14,62.22,4061596
CFG,2016-09-09,24.73,25.07,24.7,24.81,7103167
CF,2016-09-09,25.72,25.93,25,25,4990741
CHD,2016-09-09,48.4,48.4,47.385,47.39,1607586
CHK,2016-09-09,7.65,7.8,7.43,7.62,57567732
CHRW,2016-09-09,69.91,70.65,68.89,68.9,991997
CHTR,2016-09-09,266.36,267.49,264.12,264.12,2897723
CINF,2016-09-09,76.98,77.26,75.5,75.5,720105
CI,2016-09-09,127.06,129.09,127.06,128.45,1824536
CLX,2016-09-09,125.94,126.25,122.86,122.89,2074781
CL,2016-09-09,72.35,72.48,70.86,70.86,5626326
CMA,2016-09-09,46.97,47.44,46.18,46.2,2732042
CMCSA,2016-09-09,32.615,32.9375,32.4125,32.555,28324920
CME,2016-09-09,106.04,107.67,106,106.05,1476494
CMG,2016-09-09,434.83,436.26,426.41,426.55,992495
CMI,2016-09-09,118.81,119.26,116.81,116.81,1263161
CMS,2016-09-09,42.51,42.54,41.26,41.31,2023678
CNC,2016-09-09,67.34,67.94,66.84,66.85,1223856
CNP,2016-09-09,23.36,23.4,22.61,22.61,5075012
COF,2016-09-09,72.02,72.35,71.61,71.65,4063991
COG,2016-09-09,26.22,26.74,26.03,26.06,5718279
COL,2016-09-09,83.19,83.33,81.35,81.35,669261
COO,2016-09-09,185.96,186.59,184.75,184.83,541061
COP,2016-09-09,42.83,43.43,42.22,42.25,12586105
COST,2016-09-09,152.59,152.79,150.7,150.7,2993874
COTY,2016-09-09,24.67,24.67,24.165,24.25,3614795
CPB,2016-09-09,55.72,55.76,54.11,54.95,4382944
CRM,2016-09-09,74.52,75.69,74.2,74.2,6915085
CSCO,2016-09-09,31.14,31.34,30.85,30.85,25450499
CSRA,2016-09-09,26.57,26.7,26.11,26.2,1185305
CSX,2016-09-09,28.64,28.78,27.89,27.89,8438188
CTAS,2016-09-09,116.47,116.91,113.53,113.81,1338921
CTL,2016-09-09,28.35,28.94,27.86,27.86,7008383
CTSH,2016-09-09,56.36,56.36,55.23,55.23,4507480
CTXS,2016-09-09,85.39,86.005,83.2,83.21,1435801
CVS,2016-09-09,92.74,92.79,91.52,91.52,6153429
CVX,2016-09-09,103.35,103.41,101.23,101.27,7808659
CXO,2016-09-09,132.21,133.47,130.4,130.47,1278862
C,2016-09-09,47.9,48.17,47.17,47.17,20468110
DAL,2016-09-09,39.09,39.39,37.75,37.75,11696699
DE,2016-09-09,83.2,83.36,82.21,82.23,3112130
DFS,2016-09-09,59.5,59.52,58.74,58.74,3230416
DGX,2016-09-09,83.34,83.35,80.92,80.92,1114293
DG,2016-09-09,70.44,71.3,70.1,70.58,5818714
DHI,2016-09-09,31.23,31.25,29.985,30.22,4469300
DHR,2016-09-09,78.55,78.55,77.01,77.02,3914827
DISCA,2016-09-09,25.17,25.3,24.53,24.55,3856070
DISCK,2016-09-09,24.29,24.45,23.66,23.67,1484680
DISH,2016-09-09,51.08,51.196,49.66,49.69,3860012
DIS,2016-09-09,93.51,93.74,92.39,92.42,10248373
DLR,2016-09-09,99.39,99.96,96.27,96.27,2175644
DLTR,2016-09-09,81.51,82.37,81.432,81.63,4647184
DOV,2016-09-09,71.85,72.12,69.05,69.05,1374054
DPS,2016-09-09,91.93,91.93,89.83,89.84,1488906
DRE,2016-09-09,27.62,27.66,26.77,26.77,2461472
DRI,2016-09-09,62.16,62.25,61.38,61.45,1115556
DTE,2016-09-09,94.09,94.09,90.95,91,1113548
DUK,2016-09-09,80.04,80.22,77.92,77.95,3329491
DVA,2016-09-09,63.92,64.31,63.53,63.65,1761062
DVN,2016-09-09,44.66,44.87,43.21,43.36,6411616
D,2016-09-09,74.9,74.96,72.49,72.5,2994926
EA,2016-09-09,81.42,81.79,79.84,79.86,2212519
EBAY,2016-09-09,32.42,32.59,31.855,31.89,13068827
ECL,2016-09-09,121.49,121.94,118.67,118.68,1270845
ED,2016-09-09,74.88,75.24,72.93,72.95,3302935
EFX,2016-09-09,133.46,133.46,131.09,131.09,819790
EIX,2016-09-09,73.17,73.27,71.31,71.4,2995568
EL,2016-09-09,87.15,88.02,86.85,87.55,3693499
EMN,2016-09-09,65.36,65.92,64.32,64.69,1587732
EMR,2016-09-09,52.43,52.58,50.81,50.86,5163750
EOG,2016-09-09,94.36,94.87,92.62,92.65,3013286
EQIX,2016-09-09,371.47,372.51,362.57,362.78,731869
EQR,2016-09-09,63.76,64.09,62.44,62.8,3197749
EQT,2016-09-09,73.2,74.3,72.54,72.54,1618377
ESRX,2016-09-09,71.63,71.84,70.88,71.13,4790679
ESS,2016-09-09,220.16,225.025,219.05,219.97,451179
ES,2016-09-09,54.52,54.6,53.24,53.25,2740020
ETFC,2016-09-09,26.46,26.86,26.36,26.55,4054548
ETN,2016-09-09,65.22,65.5,63.55,63.57,3580670
ETR,2016-09-09,80.33,80.33,77.48,77.56,1188637
EW,2016-09-09,116.63,117,114.58,114.6,1477590
EXC,2016-09-09,34.52,34.55,33.39,33.4,5267154
EXPD,2016-09-09,51.14,51.78,50.57,50.57,1030436
EXPE,2016-09-09,113.04,113.37,111.05,111.1,1696732
EXR,2016-09-09,80.98,81.52,79.7,79.92,1035350
FAST,2016-09-09,41.77,42.21,40.57,40.57,3047686
FBHS,2016-09-09,61.55,61.55,58.58,58.72,1937991
FB,2016-09-09,129.71,129.949,127.1,127.1,27100679
FCX,2016-09-09,10.48,10.55,10.17,10.27,28929016
FDX,2016-09-09,164.1,165.19,160.82,160.85,1487474
FE,2016-09-09,33.28,33.35,32.63,32.64,5017764
FFIV,2016-09-09,119.21,119.96,118.02,118.05,892514
FISV,2016-09-09,101.68,101.94,100.25,100.28,1053247
FIS,2016-09-09,78.84,79.305,77.39,77.4,2025114
FITB,2016-09-09,20.1,20.255,19.925,19.93,5934910
FLIR,2016-09-09,30.83,31.12,30.58,30.7,1307715
FLR,2016-09-09,50.69,50.69,49.32,49.4,1545096
FLS,2016-09-09,47.4,47.91,46.24,46.24,1116879
FL,2016-09-09,65.69,65.79,64.59,64.59,1724432
FMC,2016-09-09,46.98,47.23,44.56,44.86,1581113
FOXA,2016-09-09,24.53,24.65,23.56,23.57,20104861
FOX,2016-09-09,24.81,24.92,24.08,24.12,5681917
FRT,2016-09-09,158.81,159.39,154.48,154.48,467370
FTI,2016-09-09,28.72,28.89,27.81,27.81,3799735
FTV,2016-09-09,51.77,52.01,50.55,50.55,2170702
F,2016-09-09,12.61,12.685,12.38,12.38,35733644
GD,2016-09-09,151.6,151.68,149.9,149.91,1195939
GE,2016-09-09,30.82,30.82,30.11,30.11,44619722
GGP,2016-09-09,28.84,28.88,27.46,28.11,4380729
GILD,2016-09-09,78.46,79,78.05,78.05,10415211
GIS,2016-09-09,66.97,66.98,65.05,65.05,6391273
GLW,2016-09-09,22.59,22.64,22.3,22.38,13999046
GM,2016-09-09,31.44,31.5575,30.37,30.48,22476319
GOOGL,2016-09-09,798.77,801.75,788.05,788.48,1887633
GOOG,2016-09-09,770.1,773.245,759.66,759.66,1885496
GPC,2016-09-09,98.98,99.01,96.98,96.99,838687
GPN,2016-09-09,75.77,76.02,73.62,73.62,1556835
GPS,2016-09-09,23.6,23.64,23.315,23.35,4212380
GRMN,2016-09-09,48.49,48.68,47.295,47.44,1856095
GS,2016-09-09,170.83,172.42,168.51,168.57,3411750
GT,2016-09-09,31.02,31.265,30.26,30.26,4065226
GWW,2016-09-09,226.88,227.72,222.44,222.45,905938
HAL,2016-09-09,43.72,43.76,41.95,41.95,9519967
HAS,2016-09-09,80.84,81.04,79.82,79.93,900561
HBAN,2016-09-09,9.9,9.96,9.83,9.86,13489237
HBI,2016-09-09,25.79,25.8,25.535,25.7,3554046
HCA,2016-09-09,77.46,77.79,75.94,75.94,1834796
HCN,2016-09-09,76.52,76.81,73.51,73.75,3189649
HCP,2016-09-09,39.19,39.19,37.82,38.13,6581048
HD,2016-09-09,130.64,130.89,127.73,127.74,6315009
HES,2016-09-09,51.77,52.02,49.88,49.92,5185150
HIG,2016-09-09,40.79,41.44,40.5101,41.05,4016796
HII,2016-09-09,165.8,166.11,162.88,162.92,202190
HOG,2016-09-09,52.08,52.31,50.56,50.57,2603657
HOLX,2016-09-09,38.27,38.38,37.16,37.16,2356534
HON,2016-09-09,112.86,113.35,111.76,112.01,4537804
HPE,2016-09-09,21.15,21.47,20.92,20.92,15764988
HPQ,2016-09-09,14.52,14.53,14.07,14.07,16645911
HP,2016-09-09,62.02,62.73,59.82,59.83,1544164
HRB,2016-09-09,22.01,22.05,21.8,21.94,2882939
HRL,2016-09-09,37.34,37.34,36,36.01,3090392
HRS,2016-09-09,91.97,92.125,90.86,90.86,532097
HSIC,2016-09-09,81.45,81.855,79.395,79.43,1560170
HST,2016-09-09,16.68,16.69,16.18,16.2,12837543
HSY,2016-09-09,97.79,97.9,96.16,96.18,1457524
HUM,2016-09-09,175.33,178.2,174.96,176.5,895732
IBM,2016-09-09,158.03,158.4,155.65,155.69,5185972
ICE,2016-09-09,56.342,56.668,56.072,56.45,4113700
IDXX,2016-09-09,113.35,113.39,109.92,109.97,422432
IFF,2016-09-09,137.6,137.82,134.74,134.75,517369
ILMN,2016-09-09,167.95,169.51,164.75,164.85,808421
INCY,2016-09-09,80.7,82.05,79.04,79.13,1098399
INFO,2016-09-09,37.56,37.7799,37.05,37.05,1115399
INTC,2016-09-09,36.1,36.39,35.44,35.44,29457900
INTU,2016-09-09,109.92,110.46,109.24,109.25,1705845
IPG,2016-09-09,22.81,23.03,22.34,22.38,6215759
IP,2016-09-09,48.77,48.875,47.65,47.71,2476093
IQV,2016-09-09,77.06,77.565,76.5,77.07,926843
IRM,2016-09-09,37.88,37.89,36.41,36.41,2250169
IR,2016-09-09,66.28,66.33,63.05,63.1,5552660
ISRG,2016-09-09,228.3731,228.6814,225.3431,225.4064,644022
ITW,2016-09-09,118.09,118.32,115.78,115.78,1800424
IT,2016-09-09,90.05,90.19,88.67,88.68,432185
IVZ,2016-09-09,31.36,31.47,30.765,30.78,4356940
JBHT,2016-09-09,79.99,80.07,77.82,77.85,1197165
JCI,2016-09-09,47.58,47.7,45.7,45.7,12709691
JEC,2016-09-09,51.19,51.28,50.14,50.15,758690
JNJ,2016-09-09,119.03,119.16,118.18,118.23,7957267
JNPR,2016-09-09,23.36,23.74,23.12,23.16,5759640
JPM,2016-09-09,67.03,67.43,66.64,66.65,19686877
JWN,2016-09-09,49.71,50.3926,49.56,49.7,2759221
KEY,2016-09-09,12.36,12.54,12.26,12.26,18967736
KHC,2016-09-09,88.24,88.3697,85.95,85.97,3837863
KIM,2016-09-09,30.03,30.03,28.96,28.96,2793516
KLAC,2016-09-09,70.19,70.385,69.29,69.43,1687493
KMB,2016-09-09,125.17,125.17,122.91,122.96,2305092
KMI,2016-09-09,22.48,22.48,22.12,22.12,20099741
KMX,2016-09-09,58.19,58.72,55.22,55.23,3490578
KORS,2016-09-09,49,49,47.725,47.73,2008738
KO,2016-09-09,43.43,43.43,42.27,42.27,23624237
KR,2016-09-09,31.05,31.91,31.05,31.51,19170199
KSS,2016-09-09,42.67,43.395,42.25,42.89,3845338
KSU,2016-09-09,96.28,96.74,93.13,93.16,861027
K,2016-09-09,79.49,79.5,77.13,77.13,2806147
LB,2016-09-09,72.95,73.08,71.43,71.43,1189080
LEG,2016-09-09,51.74,51.74,49.41,49.41,1251621
LEN,2016-09-09,45.4706,45.4902,44.098,44.2941,2172181
LH,2016-09-09,138,138,135.02,135.02,760861
LKQ,2016-09-09,35.38,35.605,34.91,34.91,2183546
LLL,2016-09-09,148.71,149.29,146.94,147.01,490427
LLY,2016-09-09,79.62,79.62,78.2,78.24,4152468
LMT,2016-09-09,240.14,240.64,237.89,237.94,1574151
LNC,2016-09-09,47.08,48.14,46.96,46.97,1960273
LNT,2016-09-09,38.57,38.57,37.115,37.15,1069773
LOW,2016-09-09,73.54,73.77,71.77,71.77,7632804
LRCX,2016-09-09,92.64,92.92,91.05,91.18,2696482
LUK,2016-09-09,19.32,19.41,18.97,18.98,1590010
LUV,2016-09-09,38.68,38.69,37.18,37.34,9013285
LYB,2016-09-09,78.22,78.98,76.17,76.19,3803966
L,2016-09-09,41.59,41.84,41.21,41.21,1019068
MAA,2016-09-09,94.06,94.39,92.39,92.51,806736
MAC,2016-09-09,81.43,81.54,79.87,80.03,1247713
MAR,2016-09-09,70.02,70.15,67.05,67.16,3883030
MAS,2016-09-09,34.86,34.87,33.06,33.26,6231075
MAT,2016-09-09,32.16,32.27,31.73,31.73,2913795
MA,2016-09-09,99.08,99.685,98.15,98.15,5458462
MCD,2016-09-09,115.6,115.76,114.58,114.58,4961070
MCHP,2016-09-09,60.16,60.3827,58.32,58.52,2946793
MCK,2016-09-09,181.43,181.82,176.02,176.09,2094884
MCO,2016-09-09,109.2,109.54,106.62,106.62,918595
MDLZ,2016-09-09,43.09,43.27,42.09,42.09,10857246
MDT,2016-09-09,85.91,85.91,84.85,84.87,5647975
MET,2016-09-09,43.47,44.7,43.45,43.91,13764373
MGM,2016-09-09,25.12,25.31,24.62,24.76,4884718
MHK,2016-09-09,209.26,210.3,203.53,203.53,540783
MKC,2016-09-09,98.91,98.91,96.16,96.18,712798
MLM,2016-09-09,178.61,178.7,173.51,175,1192982
MMC,2016-09-09,67.53,67.54,65.99,65.99,2600816
MMM,2016-09-09,178.89,179,175.64,175.64,2083300
MNST,2016-09-09,50.1833,50.7066,49.1733,49.1833,3944022
MON,2016-09-09,108.35,109.07,106.67,106.78,9126749
MOS,2016-09-09,28.06,28.13,26.97,27.01,4595282
MO,2016-09-09,66.06,66.085,63.56,63.56,10546408
MPC,2016-09-09,42.94,43.25,42.23,42.24,4367177
MRK,2016-09-09,62.69,62.71,62.32,62.49,12587535
MRO,2016-09-09,16.44,16.61,15.67,15.67,17156477
MSFT,2016-09-09,56.79,57.52,56.21,56.21,35113934
MSI,2016-09-09,77.02,77.575,76.56,76.65,1588093
MS,2016-09-09,31.98,32.27,31.59,31.59,16493884
MTB,2016-09-09,116.05,117.71,115.68,117.09,1531644
MTD,2016-09-09,399.1,399.99,388.69,388.8,256742
MU,2016-09-09,17.33,17.74,16.69,16.81,31389592
MYL,2016-09-09,40.39,40.39,39.75,39.89,5738724
M,2016-09-09,35.87,36.05,35.47,35.48,5026150
NAVI,2016-09-09,14.61,14.7,14.23,14.23,2212238
NBL,2016-09-09,36.85,37.25,36.08,36.08,4111223
NCLH,2016-09-09,34.4,34.6129,34.16,34.5,3211369
NDAQ,2016-09-09,69.78,70.02,68.97,68.98,884723
NEE,2016-09-09,124.35,124.55,120.75,120.86,2686779
NEM,2016-09-09,41.28,41.3,39.14,39.3,7819721
NFLX,2016-09-09,99.06,99.39,96.5,96.5,7373319
NFX,2016-09-09,45.38,45.7,44.52,44.53,3339010
NI,2016-09-09,24.19,24.21,23.36,23.37,2394049
NKE,2016-09-09,55.88,56,55.265,55.33,11310403
NLSN,2016-09-09,52.28,52.515,51.97,52,3255708
NOC,2016-09-09,211.18,211.7,209.19,209.24,800947
NOV,2016-09-09,34.71,34.98,33.15,33.15,4633340
NRG,2016-09-09,12.25,12.25,11.59,11.6,3863022
NSC,2016-09-09,93.29,93.29,90.75,90.78,1646154
NTAP,2016-09-09,34.7,34.97,34.16,34.27,3481643
NTRS,2016-09-09,69.79,70.23,68.95,68.95,1149165
NUE,2016-09-09,48.59,48.61,46.83,46.83,3693100
NVDA,2016-09-09,61.95,62.3,59,59.52,17443966
NWL,2016-09-09,51.92,52,50.4,50.4,4855018
NWSA,2016-09-09,13.69,13.77,13.36,13.36,3417256
NWS,2016-09-09,14.14,14.14,13.74,13.74,955970
OKE,2016-09-09,50.23,50.3,48.7,48.81,2039568
OMC,2016-09-09,85.33,85.47,83.74,83.75,1471301
ORCL,2016-09-09,40.33,40.74,40.03,40.03,14477482
ORLY,2016-09-09,280.04,281.9,278.1,278.21,1368869
OXY,2016-09-09,77.3,77.3,76,76.11,4496719
O,2016-09-09,66.58,66.58,64.25,64.26,2219853
PAYX,2016-09-09,60.52,60.67,59.29,59.29,3284548
PBCT,2016-09-09,16.26,16.34,16.08,16.08,3056599
PCAR,2016-09-09,56.95,57.305,56.1,56.11,2291430
PCG,2016-09-09,62.58,62.72,60.81,60.83,2775753
PCLN,2016-09-09,1432.66,1443,1413.23,1413.9,496124
PDCO,2016-09-09,46.35,46.62,45,45.02,1864742
PEG,2016-09-09,42.8,42.84,41.115,41.13,3135676
PEP,2016-09-09,106.02,106.19,104.05,104.05,6134504
PFE,2016-09-09,34.55,34.59,34.09,34.1,22386204
PFG,2016-09-09,48.6,49.14,48.37,48.37,1377069
PGR,2016-09-09,31.72,31.73,31.24,31.24,3377602
PG,2016-09-09,87.1,87.17,86.24,86.24,21954951
PHM,2016-09-09,20.71,20.71,19.82,20.04,5448314
PH,2016-09-09,123.06,123.87,120.77,120.78,1071021
PKG,2016-09-09,80.29,80.34,78.87,78.91,883957
PKI,2016-09-09,54.34,54.65,52.75,52.75,899685
PLD,2016-09-09,53.45,53.45,51.49,51.49,2854253
PM,2016-09-09,100.64,100.9799,97.54,97.54,7231498
PNC,2016-09-09,90.54,91.35,89.92,89.92,2913759
PNR,2016-09-09,61.54,61.73,59.88,59.89,2109084
PNW,2016-09-09,76.11,76.11,73.94,73.95,710375
PPG,2016-09-09,104.58,104.58,100.76,100.86,2339450
PPL,2016-09-09,34.71,34.71,33.61,33.63,5697033
PRGO,2016-09-09,90.4,90.6699,88.7,88.71,1269559
PRU,2016-09-09,78.85,80.19,78.685,79.18,3540730
PSA,2016-09-09,221.75,223.14,218.39,218.58,1017636
PSX,2016-09-09,79.39,79.41,77.86,77.86,2834238
PVH,2016-09-09,107.78,108.445,106.49,107.15,912281
PWR,2016-09-09,25.91,25.91,25.28,25.32,2464545
PXD,2016-09-09,185.85,187.66,180.53,180.6,2669116
PX,2016-09-09,120.24,120.24,117.41,117.41,1373455
PYPL,2016-09-09,38.75,39.02,37.91,38.01,10747079
QCOM,2016-09-09,62.01,62.29,60.5,60.52,10625610
QRVO,2016-09-09,55,55.31,52.43,52.48,3136318
RCL,2016-09-09,66.1,66.51,65.37,65.98,3329437
REGN,2016-09-09,398,399.83,384.01,384.43,929193
REG,2016-09-09,79.53,79.87,77.37,77.38,712067
RE,2016-09-09,192.06,192.63,189.28,189.31,224676
RF,2016-09-09,9.92,10.03,9.83,9.83,20459441
RHI,2016-09-09,37.84,38.01,37.3,37.3,847822
RHT,2016-09-09,72.02,73.58,72,72.24,2114615
RJF,2016-09-09,57.67,58.22,57.4,57.4,510430
RL,2016-09-09,102.56,102.56,100.52,100.74,584545
RMD,2016-09-09,66.46,66.83,65.45,65.45,981837
ROK,2016-09-09,115.28,115.49,112.5,112.5,719123
ROP,2016-09-09,178.75,179.29,176.06,176.06,516546
ROST,2016-09-09,62.2,62.42,60.77,60.78,3021015
RRC,2016-09-09,42.63,43.6,42.24,42.24,2907983
RSG,2016-09-09,50.41,50.52,49.5,49.52,1477039
RTN,2016-09-09,138.85,139.07,136.08,136.08,2218350
SBAC,2016-09-09,115.6,116.4,110.17,110.32,1649836
SBUX,2016-09-09,55.14,55.2,54.3,54.35,10658120
SCG,2016-09-09,71.4,71.46,69.035,69.05,929264
SCHW,2016-09-09,30.92,31.32,30.64,30.65,6911113
SEE,2016-09-09,46.56,46.62,45.44,45.44,1807658
SHW,2016-09-09,281.05,281.54,274.39,274.39,1148738
SIG,2016-09-09,80.69,80.95,76.88,76.9,2449945
SJM,2016-09-09,138.8,138.85,135.9,135.93,1211528
SLB,2016-09-09,78.76,79.225,77.56,77.56,7626570
SLG,2016-09-09,115.45,115.45,111,111,733635
SNA,2016-09-09,150.01,150.465,147.5,147.52,690234
SNI,2016-09-09,63.38,63.5,61.72,61.83,1475508
SNPS,2016-09-09,59.38,59.46,58.32,58.32,871616
SO,2016-09-09,52.08,52.17,50.8,50.87,6415785
SPGI,2016-09-09,124.95,125.54,122.22,122.22,1002357
SPG,2016-09-09,215.31,215.31,209.79,209.9,1692963
SRCL,2016-09-09,81.57,82.4419,81.56,82.07,1350270
SRE,2016-09-09,106.3,106.66,102.87,102.9,1864781
STI,2016-09-09,43.81,44.07,43.38,43.39,3200311
STT,2016-09-09,70.53,71,69.7,69.7,2868765
STX,2016-09-09,36.77,37.96,35.99,36.09,7724186
STZ,2016-09-09,164.34,165.21,162.35,162.35,1282418
SWKS,2016-09-09,70.51,70.69,66.06,66.76,7590724
SWK,2016-09-09,121.34,121.635,119.62,119.71,1055255
SYF,2016-09-09,27.31,27.68,26.93,26.93,6698318
SYK,2016-09-09,114.1,114.13,110.43,110.54,2486278
SYMC,2016-09-09,24.75,24.855,24.3714,24.49,7107356
SYY,2016-09-09,52.14,52.29,49.8,49.8,5414287
TAP,2016-09-09,103.37,103.91,101.33,101.34,1991488
TDG,2016-09-09,286.25,286.69,283.18,283.41,416812
TEL,2016-09-09,62.24,62.42,60.78,60.98,1498158
TGT,2016-09-09,69.04,69.42,68.75,69,6177793
TIF,2016-09-09,68.66,68.8,67.25,67.27,1565020
TJX,2016-09-09,75.71,75.72,74.76,74.76,4620944
TMK,2016-09-09,64.33,65.2,64.3,64.37,643791
TMO,2016-09-09,148.09,148.52,143.68,143.68,2995196
TPR,2016-09-09,37.25,37.41,36.43,36.59,3555114
TRIP,2016-09-09,61.36,62.97,61.13,61.72,2517765
TROW,2016-09-09,68.51,68.755,67.48,67.48,1852419
TRV,2016-09-09,116.38,116.38,114.42,114.44,2010893
TSCO,2016-09-09,69.17,69.5,68.13,68.42,5491082
TSN,2016-09-09,74.2,74.2,72.26,72.26,2882061
TSS,2016-09-09,49.88,50.28,49.08,49.08,2069127
TWX,2016-09-09,78.26,78.51,77,77.01,4242024
TXN,2016-09-09,68.19,68.42,66.67,66.67,6995646
TXT,2016-09-09,40.41,40.55,39.82,39.83,1179330
T,2016-09-09,40.98,41.075,39.68,39.71,38500118
UAA,2016-09-09,39.1,39.3274,38.35,38.36,3295211
UAL,2016-09-09,53.99,54.11,52.42,52.45,4994146
UA,2016-09-09,34.69,34.99,34.005,34.01,731780
UDR,2016-09-09,35.26,35.28,34.38,34.49,2697778
UHS,2016-09-09,121.05,121.54,120.07,120.11,840765
ULTA,2016-09-09,243.32,243.56,238.73,238.73,1310211
UNH,2016-09-09,134.71,135.15,133.62,133.62,3322258
UNM,2016-09-09,34.98,35.935,34.96,35.25,1973397
UNP,2016-09-09,95.44,96.0599,92.72,92.72,4321088
UPS,2016-09-09,108.44,109,107.61,107.63,3533662
URI,2016-09-09,82.4,82.71,77.88,77.9,2616264
USB,2016-09-09,43.84,43.96,43.41,43.41,6671213
UTX,2016-09-09,105,105.1,102.67,102.68,4258155
VAR,2016-09-09,96.21,96.29,93.62,93.63,587173
VFC,2016-09-09,59.64,59.68,58.42,58.43,2246240
VIAB,2016-09-09,39.1,39.49,37.14,37.16,5858013
VLO,2016-09-09,55.95,56.02,54.86,54.92,5773659
VMC,2016-09-09,110.38,110.38,107.07,107.87,1509151
VNO,2016-09-09,102.25,102.305,99.45,99.45,1099290
VRSK,2016-09-09,82.03,82.83,81.95,81.96,1054277
VRSN,2016-09-09,75.73,76.54,74.68,74.86,961929
VRTX,2016-09-09,96.31,97.31,93.44,93.68,1313641
VTR,2016-09-09,72.52,72.52,68.63,68.86,3924270
VZ,2016-09-09,53.13,53.24,51.77,51.82,18258506
V,2016-09-09,82.398,82.81,81.33,81.33,11562959
WAT,2016-09-09,157.99,157.99,151.11,151.13,845422
WBA,2016-09-09,83.7,84.24,82.77,82.92,6937617
WDC,2016-09-09,52.95,54.41,51.3,51.59,6034300
WEC,2016-09-09,60.87,60.91,59.03,59.09,2172407
WFC,2016-09-09,49.49,49.86,48.72,48.72,32147152
WHR,2016-09-09,172,172.53,165.9,166.72,2026409
WLTW,2016-09-09,124.39,124.835,122.04,122.04,641128
WMB,2016-09-09,29.85,30.65,29.78,30.04,14000806
WMT,2016-09-09,71.32,71.5099,70.3,70.3,12172571
WM,2016-09-09,63.87,63.87,62.74,62.75,2536495
WRK,2016-09-09,47.26,47.6086,46.16,46.49,2813528
WU,2016-09-09,21.18,21.19,20.75,20.75,3737900
WYNN,2016-09-09,96.37,98.5,95.23,98.41,6349210
WYN,2016-09-09,68.89,69.14,66.88,66.88,1511929
WY,2016-09-09,31.4,31.4,30.29,30.31,5570330
XEC,2016-09-09,134.19,134.81,130.59,130.61,1148961
XEL,2016-09-09,42.02,42.02,40.765,40.78,4166600
XLNX,2016-09-09,52.97,53.1635,51.98,52.08,4008530
XL,2016-09-09,34.91,35.12,34.285,34.29,2020466
XOM,2016-09-09,88.66,88.66,86.8,86.84,12820202
XRAY,2016-09-09,59.86,60.3,59.02,59.03,1327313
XRX,2016-09-09,39.32,39.44,38.36,38.36,2076777
XYL,2016-09-09,50.57,50.57,48.65,48.65,1447824
YUM,2016-09-09,88.43,88.43,86.97,86.97,3725977
ZBH,2016-09-09,128.97,129.035,125.28,125.29,1412278
ZION,2016-09-09,30.69,31.28,30.57,30.57,4368071
ZTS,2016-09-09,51.23,51.23,50.38,50.39,3173250
AAL,2016-09-12,37.22,38.38,36.62,38.34,11959828
AAPL,2016-09-12,102.65,105.72,102.53,105.44,45292770
AAP,2016-09-12,152.72,153.88,151.42,153.37,2165299
ABBV,2016-09-12,62.98,64.231,62.66,64.08,6653007
ABC,2016-09-12,85.01,87.14,84.95,86.95,2380689
ABT,2016-09-12,40.85,41.52,40.771,41.42,7759551
ACN,2016-09-12,110.22,112.96,110.11,112.76,2370856
ADBE,2016-09-12,99.18,100.5,99,100.32,2882638
ADI,2016-09-12,59.13,60.67,59.01,60.62,2520706
ADM,2016-09-12,41.91,43.07,41.54,42.96,2619087
ADP,2016-09-12,86.46,88.24,86.33,88.14,1893661
ADSK,2016-09-12,65.92,67.47,65.39,67.35,2676075
ADS,2016-09-12,207.27,217.34,206.8301,216.49,884327
AEE,2016-09-12,48.08,48.93,48,48.86,1814883
AEP,2016-09-12,63.68,64.89,63.68,64.71,2815071
AES,2016-09-12,12.28,12.65,12.24,12.59,6041463
AET,2016-09-12,115,116.48,114.87,116.22,1596783
AFL,2016-09-12,72.07,73.67,71.72,73.42,2717870
AGN,2016-09-12,234.8,240.96,234.8,240.23,2977912
AIG,2016-09-12,58.28,59.22,57.54,58.99,9222431
AIV,2016-09-12,43.6,44.789,43.6,44.53,1358339
AIZ,2016-09-12,88.74,90.59,88.35,90.3,346245
AJG,2016-09-12,49,50.26,48.94,50.19,1423224
AKAM,2016-09-12,52.38,53.275,52.31,53.09,2117054
ALB,2016-09-12,75.6,77.72,75.11,77.44,1525870
ALGN,2016-09-12,91.57,93.35,91.02,93.12,975944
ALK,2016-09-12,68.35,70,67.69,69.79,1170827
ALLE,2016-09-12,66.73,67.64,66.71,67.38,1185231
ALL,2016-09-12,67.96,68.7,67.675,68.48,1956563
ALXN,2016-09-12,124.2,129.52,124.2,129.29,1227650
AMAT,2016-09-12,28.64,29.77,28.53,29.59,16269116
AMD,2016-09-12,5.83,6.065,5.77,5.94,78014372
AME,2016-09-12,47.43,48.59,47.27,48.5,1216174
AMGN,2016-09-12,166.08,172.58,165.93,172.04,4451546
AMG,2016-09-12,142.33,148.2,142.08,147.68,471806
AMP,2016-09-12,98.58,101.81,98.3,101.52,1070266
AMT,2016-09-12,109.45,111.83,109,111.27,2629052
AMZN,2016-09-12,757.35,772.66,756,771.49,3124704
ANDV,2016-09-12,78.78,81.85,78.13,81.54,3313588
ANSS,2016-09-12,90.47,93.78,90.47,93.53,435773
ANTM,2016-09-12,126.39,128.86,125.59,128.58,1628567
AON,2016-09-12,108.52,111.38,108.455,111.11,820388
AOS,2016-09-12,45.18,46.615,44.6258,46.505,1690422
APA,2016-09-12,59.08,60.19,58.3,59.9,6267853
APC,2016-09-12,57.22,58.23,56.49,57.79,3139417
APD,2016-09-12,150.92,152.68,149.25,150.58,8369457
APH,2016-09-12,61.01,62.3199,60.97,62.17,1397958
ARE,2016-09-12,106.08,109.25,105.55,108.82,503657
ARNC,2016-09-12,28.56,29.4,28.29,29.34,7227177
ATVI,2016-09-12,41.95,43.54,41.85,43.46,11055501
AVB,2016-09-12,169.55,173.1999,169.03,172.55,966426
AVGO,2016-09-12,159.13,164.75,158.7501,164.48,3567319
AVY,2016-09-12,74.96,76.505,74.6801,76.29,518586
AWK,2016-09-12,72.38,73.82,72.1228,73.49,1212733
AXP,2016-09-12,64.72,66.09,64.14,65.9,4923161
AYI,2016-09-12,259.44,263.32,257.22,262.02,293862
AZO,2016-09-12,724.95,743.12,723.68,740.38,596509
A,2016-09-12,44.59,45.81,44.47,45.75,1835434
BAC,2016-09-12,15.65,15.94,15.48,15.9,109723978
BAX,2016-09-12,44.87,45.85,44.69,45.73,4486106
BA,2016-09-12,126.878,130.68,126.31,130.12,6381112
BBT,2016-09-12,38.09,38.81,37.92,38.71,7196408
BBY,2016-09-12,36.64,37.455,36.51,37.29,5764032
BDX,2016-09-12,170.43,173.45,170.26,173.29,894691
BEN,2016-09-12,35.3,36.53,35.21,36.43,3314562
BF.B,2016-09-12,45.24,46.56,45.12,46.44,1742304
BIIB,2016-09-12,294.14,303.85,293.835,302.66,1810964
BK,2016-09-12,40.69,41.59,40.505,41.46,5022051
BLK,2016-09-12,360,369.32,358.4205,368.1,868690
BLL,2016-09-12,38.71,39.12,38.665,39.005,6776666
BMY,2016-09-12,55.3,56.44,55.02,56.32,9958857
BRK.B,2016-09-12,146.37,149.39,145.942,148.97,4323777
BSX,2016-09-12,23.37,23.81,23.1,23.75,7481969
BWA,2016-09-12,34.26,35.5,34.1,35.28,4162673
BXP,2016-09-12,134.73,138.88,134.73,138.43,1177948
CAG,2016-09-12,43.42,44.545,43.34,44.46,3749256
CAH,2016-09-12,78.49,80.22,78.4032,79.98,1371235
CAT,2016-09-12,80.27,82.12,80.1,81.92,4110772
CA,2016-09-12,32.86,33.36,32.44,33.25,3974516
CBG,2016-09-12,27.69,28.68,27.46,28.53,3188162
CBOE,2016-09-12,67.99,69.61,67.57,69.42,506120
CBS,2016-09-12,51.63,53.13,51.6,52.76,4733356
CB,2016-09-12,124,126.59,123.64,126.31,1718161
CCI,2016-09-12,93.02,94.21,92.54,93.93,2685323
CCL,2016-09-12,44.15,45.37,44.11,45.22,3509985
CDNS,2016-09-12,24.94,25.3,24.84,25.29,1559093
CELG,2016-09-12,104.49,107.15,104.18,106.85,5557016
CERN,2016-09-12,62.1,62.93,61.623,62.81,1772289
CFG,2016-09-12,24.6,25.11,24.33,25.07,6584001
CF,2016-09-12,24.92,25.66,24.7,25.51,4649076
CHD,2016-09-12,47.39,47.87,47.07,47.54,1849956
CHK,2016-09-12,7.73,8.145,7.53,8.05,66278311
CHRW,2016-09-12,67.84,69.23,67.7622,69.01,1356545
CHTR,2016-09-12,263.76,269.7,263.27,269.31,2537003
CINF,2016-09-12,75.45,77.08,75.39,76.78,738548
CI,2016-09-12,127.95,129.81,127.08,129.01,1224813
CLX,2016-09-12,123.14,124.27,123,124.04,1061086
CL,2016-09-12,71.39,72.84,71.28,72.78,5928696
CMA,2016-09-12,45.72,46.5,45.261,46.37,2733686
CMCSA,2016-09-12,32.475,32.95,32.425,32.88,17208186
CME,2016-09-12,105.87,108.37,105.62,108.18,1615807
CMG,2016-09-12,423.39,429.7436,422.99,428.9,778025
CMI,2016-09-12,116.41,119.53,116.3,118.97,1085632
CMS,2016-09-12,41.32,41.96,41.19,41.86,2203542
CNC,2016-09-12,66.45,68.18,66.275,68.04,1052864
CNP,2016-09-12,22.51,23.02,22.38,22.95,4185116
COF,2016-09-12,71.12,72.77,70.44,72.5,3288816
COG,2016-09-12,25.92,26.4775,25.835,26.3,4075897
COL,2016-09-12,81.19,82.8622,81.17,82.59,736053
COO,2016-09-12,184.6,186.9,184.2,186.74,319923
COP,2016-09-12,41.97,43.13,41.56,42.67,10222625
COST,2016-09-12,150.5,151.99,150.26,151.69,2982397
COTY,2016-09-12,24.69,24.72,24.1,24.55,3643547
CPB,2016-09-12,54.54,56.05,54.54,55.99,2440195
CRM,2016-09-12,73.78,74.71,73.5,74.36,5197766
CSCO,2016-09-12,30.61,31.495,30.6,31.44,22612518
CSRA,2016-09-12,26.16,26.8,26.03,26.78,1416184
CSX,2016-09-12,28,28.85,27.91,28.67,10806176
CTAS,2016-09-12,114.08,114.92,113.76,114.73,929729
CTL,2016-09-12,27.63,28.11,27.42,28.04,4771966
CTSH,2016-09-12,55.17,56.52,55.05,56.4,5593350
CTXS,2016-09-12,82.66,84.13,82.28,84.05,1599323
CVS,2016-09-12,91.4,92.26,91.035,92.04,5235372
CVX,2016-09-12,101.2,102.55,100.57,102.25,8149060
CXO,2016-09-12,130.03,132.23,128.76,130.78,1192156
C,2016-09-12,46.64,47.87,46.33,47.79,22074757
DAL,2016-09-12,37.24,38.59,36.875,38.44,8572707
DE,2016-09-12,82.02,83.66,81.77,83.09,3635285
DFS,2016-09-12,58.52,59.78,57.92,59.57,2894815
DGX,2016-09-12,80.6,82.47,80.6,82.27,1373315
DG,2016-09-12,70.49,71.92,70.06,71.77,5023634
DHI,2016-09-12,29.98,30.73,29.94,30.57,5251585
DHR,2016-09-12,76.78,78.4,76.59,78.21,4003488
DISCA,2016-09-12,24.39,25.19,24.22,25.18,3402070
DISCK,2016-09-12,23.47,24.23,23.33,24.18,1521014
DISH,2016-09-12,49.51,51.07,49.01,50.99,3113646
DIS,2016-09-12,91.96,93.86,91.95,93.64,9367303
DLR,2016-09-12,95.75,96.78,94.67,96.1,2838079
DLTR,2016-09-12,81.34,82.68,81.25,82.38,2707767
DOV,2016-09-12,68.59,70.215,68.17,69.98,835508
DPS,2016-09-12,90.19,91.35,89.94,91.26,1561052
DRE,2016-09-12,26.66,27.28,26.3,27.11,2184379
DRI,2016-09-12,61.56,63.135,61.55,63.06,2066037
DTE,2016-09-12,91.16,92.8,90.92,92.56,1194503
DUK,2016-09-12,78.11,79.56,77.9,79.28,3518388
DVA,2016-09-12,63.08,64.97,63.08,64.71,2062740
DVN,2016-09-12,42.69,43.67,42.02,43.19,5414707
D,2016-09-12,72.57,74.22,72.55,74.05,3193765
EA,2016-09-12,79.73,80.92,79.51,80.84,3371101
EBAY,2016-09-12,31.67,32.57,31.55,32.49,8538913
ECL,2016-09-12,118.33,120.44,118.202,120.06,923767
ED,2016-09-12,73,74.64,73,74.45,2496710
EFX,2016-09-12,130.38,133.36,130.15,133.08,646915
EIX,2016-09-12,71.38,72.69,71.38,72.52,1685575
EL,2016-09-12,87.54,88.89,87.25,88.77,2384893
EMN,2016-09-12,64.27,65.37,64.2101,65.17,1521363
EMR,2016-09-12,50.6,52.275,50.41,52.09,4169072
EOG,2016-09-12,92.05,93.53,91.35,92.98,2498803
EQIX,2016-09-12,363.03,367.9,362.305,366,716706
EQR,2016-09-12,62.51,64.02,62.39,63.81,2617743
EQT,2016-09-12,72.36,74.32,72.2,73.96,1260500
ESRX,2016-09-12,70.77,72.24,70.72,72.1,3125600
ESS,2016-09-12,219.32,226.2,218.671,225.02,460340
ES,2016-09-12,53.34,54.41,53.08,54.31,2766196
ETFC,2016-09-12,26.14,27.43,25.96,27.2,8595461
ETN,2016-09-12,63.11,65.3466,62.8,64.99,2699844
ETR,2016-09-12,77.27,78.86,77.27,78.61,1183891
EW,2016-09-12,114.81,116.44,113.905,116.22,899809
EXC,2016-09-12,33.35,33.77,33.31,33.63,6809089
EXPD,2016-09-12,50.4,51.41,50.27,51.24,1133544
EXPE,2016-09-12,109.8,113.95,109.8,113.57,2097995
EXR,2016-09-12,79.88,80.42,78.36,78.53,2400802
FAST,2016-09-12,40.25,40.86,40.11,40.71,3098930
FBHS,2016-09-12,58.37,59.26,58.11,59,1905528
FB,2016-09-12,125.96,128.76,125.75,128.69,21252752
FCX,2016-09-12,10.01,11.14,9.9,11.08,59990538
FDX,2016-09-12,160.2,164.07,160.06,163.26,1325363
FE,2016-09-12,32.62,33.47,32.58,33.28,3339536
FFIV,2016-09-12,117.84,118.92,117.1,118.76,675912
FISV,2016-09-12,100.02,101.3299,99.82,101.16,1064040
FIS,2016-09-12,77.01,78.21,76.72,78.05,2129734
FITB,2016-09-12,19.86,20.26,19.65,20.21,5739771
FLIR,2016-09-12,30.7,31.22,30.51,31.09,821766
FLR,2016-09-12,49.02,50.58,48.97,50.25,1252370
FLS,2016-09-12,45.61,47.37,45.61,47.2,726514
FL,2016-09-12,64.55,65.56,64.3,65.37,1819757
FMC,2016-09-12,44.53,46.17,44.4,46.11,970933
FOXA,2016-09-12,23.36,24.2,23.34,23.95,22765946
FOX,2016-09-12,23.92,24.805,23.91,24.66,6808436
FRT,2016-09-12,154.66,158.7099,154.66,158.06,617481
FTI,2016-09-12,27.65,28.5,27.52,28.31,3878061
FTV,2016-09-12,50.02,51.44,49.86,51.21,1862444
F,2016-09-12,12.32,12.77,12.28,12.7,42690174
GD,2016-09-12,149.14,152.23,149.14,151.81,1006158
GE,2016-09-12,30,30.57,29.84,30.49,41407281
GGP,2016-09-12,28.02,28.61,28.01,28.51,5212798
GILD,2016-09-12,77.69,79.03,77.69,78.85,8896126
GIS,2016-09-12,65,66.42,65,66.28,4290810
GLW,2016-09-12,22.2,22.57,22.14,22.48,12405728
GM,2016-09-12,30.36,31.35,30.13,31.18,17250264
GOOGL,2016-09-12,784.52,800.17,783.5,798.82,1863737
GOOG,2016-09-12,755.13,770.29,754.0001,769.02,1310986
GPC,2016-09-12,96.39,98.68,96.06,98.56,643303
GPN,2016-09-12,72.94,74.85,72.83,74.59,1311996
GPS,2016-09-12,23.23,23.95,23.1,23.84,4914482
GRMN,2016-09-12,47.32,47.97,47.08,47.86,1706604
GS,2016-09-12,167.01,171.67,166.23,171.06,2647877
GT,2016-09-12,30.12,31.445,30.01,31.31,4194606
GWW,2016-09-12,221.44,224.8,220.42,224.25,550297
HAL,2016-09-12,41.6,42.735,41.52,42.4,6986444
HAS,2016-09-12,79.3,80.22,79.08,79.96,999353
HBAN,2016-09-12,9.69,10.01,9.69,10,14645498
HBI,2016-09-12,25.56,26.53,25.54,26.48,6950474
HCA,2016-09-12,75.36,77.5,74.94,77.05,2779698
HCN,2016-09-12,73.63,75.1,73.38,74.77,2179673
HCP,2016-09-12,37.9,38.45,37.67,38.1,5210847
HD,2016-09-12,126.5,128.855,126,128.59,7882616
HES,2016-09-12,49.58,50.56,49.08,49.88,5132523
HIG,2016-09-12,40.8,42.11,40.4,42.01,5811658
HII,2016-09-12,162,165.1299,160.24,164.08,246781
HOG,2016-09-12,49.51,51.61,49.11,51.47,2076693
HOLX,2016-09-12,37.09,37.8,36.98,37.7,2006418
HON,2016-09-12,111.27,114.01,111,113.49,3809035
HPE,2016-09-12,20.72,21.415,20.63,21.29,12750159
HPQ,2016-09-12,13.85,14.57,13.78,14.49,15824253
HP,2016-09-12,59.37,60.06,58.8,59.76,1730292
HRB,2016-09-12,21.53,22.31,21.5,22.25,3254704
HRL,2016-09-12,36,36.56,36,36.49,2896462
HRS,2016-09-12,90.3,92.03,89.9504,91.92,637928
HSIC,2016-09-12,80,81.08,79.425,80.94,1517704
HST,2016-09-12,16.09,16.36,16.07,16.19,12503799
HSY,2016-09-12,96.58,97.77,95.8,97.48,1565545
HUM,2016-09-12,176.5,176.9,175.54,176.78,807450
IBM,2016-09-12,155.26,158.53,154.84,158.29,4367529
ICE,2016-09-12,55.76,57.146,55.76,56.998,4145260
IDXX,2016-09-12,109.6,111.75,109.17,111.64,431159
IFF,2016-09-12,133.96,135.23,133.58,135,662885
ILMN,2016-09-12,164.87,171.08,164.87,170.71,976292
INCY,2016-09-12,78.77,81.38,78.21,81.16,1467972
INFO,2016-09-12,37.03,37.585,36.77,37.55,1068024
INTC,2016-09-12,35.19,36.12,35.064,36.08,22796599
INTU,2016-09-12,108.92,109.92,108.33,109.54,1462149
IPG,2016-09-12,22.22,23.01,22.13,22.93,6601515
IP,2016-09-12,47.3,48.44,47.17,48.21,2940629
IQV,2016-09-12,76.41,77.83,76.35,77.74,792356
IRM,2016-09-12,36.32,36.97,36.25,36.77,2048215
IR,2016-09-12,62.63,65.42,62.4,65.31,3828430
ISRG,2016-09-12,225.1164,228.0598,224.5898,227.7964,645786
ITW,2016-09-12,115.14,118.04,114.91,117.76,1542391
IT,2016-09-12,88.43,90.13,88.43,89.8,275186
IVZ,2016-09-12,30.49,31.76,30.07,31.61,5112545
JBHT,2016-09-12,77.7,80.38,77.52,80.21,1256794
JCI,2016-09-12,45.27,46.4,44.63,46.1,13340196
JEC,2016-09-12,49.84,50.92,49.7,50.61,798802
JNJ,2016-09-12,117.76,119.45,117.38,119.16,7239795
JNPR,2016-09-12,22.94,23.43,22.7,23.39,4388176
JPM,2016-09-12,66.14,67.3,65.76,67.06,16452983
JWN,2016-09-12,49.42,50.45,49.3,50.3,2543381
KEY,2016-09-12,12.18,12.62,12.08,12.62,26413007
KHC,2016-09-12,85.58,88.7,85.35,88.56,3014953
KIM,2016-09-12,28.92,29.61,28.91,29.49,2814739
KLAC,2016-09-12,69.01,70.66,68.71,70.62,1311062
KMB,2016-09-12,122.36,123.92,122.03,123.63,1820637
KMI,2016-09-12,21.71,22.6,21.45,22.4,22352063
KMX,2016-09-12,54.94,57.11,54.72,56.8,2433020
KORS,2016-09-12,47.46,48.54,47.3,48.31,1692320
KO,2016-09-12,42.36,43.23,42.34,43.19,15932296
KR,2016-09-12,31.41,31.525,30.7,30.89,20385024
KSS,2016-09-12,42.51,43.8,42.5,43.66,4375970
KSU,2016-09-12,93.14,94.7,92.48,94.17,1151931
K,2016-09-12,77.28,79.3701,77.25,79.13,2443652
LB,2016-09-12,70.91,73.15,70.75,72.95,1513149
LEG,2016-09-12,49.02,50.2,49.01,50.06,1053142
LEN,2016-09-12,43.8921,45.1372,43.8921,44.9706,1745968
LH,2016-09-12,135,137.365,134.335,136.97,895016
LKQ,2016-09-12,34.85,35.47,34.69,35.43,1750330
LLL,2016-09-12,146.68,149.43,146.45,148.95,369718
LLY,2016-09-12,77.99,79.29,77.81,79.08,3288904
LMT,2016-09-12,236.5,239.5,235.28,238.8,1822011
LNC,2016-09-12,46.46,47.52,45.75,47.26,2045246
LNT,2016-09-12,37.09,37.8,37.09,37.72,1496400
LOW,2016-09-12,71.2,72.66,70.86,72.5,6165832
LRCX,2016-09-12,89.85,93.59,89.8,93.27,1855738
LUK,2016-09-12,18.83,19.455,18.63,19.38,2011111
LUV,2016-09-12,36.935,37.931,36.64,37.82,5192880
LYB,2016-09-12,75.73,77.25,75.55,76.75,3050364
L,2016-09-12,40.91,41.86,40.82,41.75,1391409
MAA,2016-09-12,92.23,94.53,92.09,94.07,716610
MAC,2016-09-12,79.79,81.61,79.65,81.13,1103313
MAR,2016-09-12,66.69,68.96,66.54,68.82,3153073
MAS,2016-09-12,33.04,33.89,32.89,33.69,5307562
MAT,2016-09-12,31.6,32.03,31.33,31.94,3638011
MA,2016-09-12,97.54,100.315,97.49,100.11,4264317
MCD,2016-09-12,114.47,116.18,114.13,115.95,5014014
MCHP,2016-09-12,58.38,59.99,58.15,59.86,1953587
MCK,2016-09-12,175.22,181.53,175.11,180.47,1901181
MCO,2016-09-12,105.67,108.8,105.41,108.61,1061601
MDLZ,2016-09-12,42.42,43.62,41.96,43.55,14137993
MDT,2016-09-12,84.45,86.38,84.39,86.2,4529765
MET,2016-09-12,43.59,44.49,43.03,44.29,9952978
MGM,2016-09-12,24.53,25.135,24.26,25.08,6006977
MHK,2016-09-12,201.87,206.9,201.31,206.35,387678
MKC,2016-09-12,96.18,98.17,96.12,98.04,545686
MLM,2016-09-12,174.82,180.35,174.0901,179.89,1013686
MMC,2016-09-12,65.69,67.31,65.65,67.2,2300481
MMM,2016-09-12,175,178.4,174.686,178.1,1913291
MNST,2016-09-12,49.0533,49.7283,48.77,49.4333,3372780
MON,2016-09-12,106.98,107.24,106.5,106.99,2714624
MOS,2016-09-12,27.09,27.58,26.75,27.25,5763917
MO,2016-09-12,63.52,64.81,63.51,64.67,8601886
MPC,2016-09-12,41.73,43.67,41.25,43.34,6157351
MRK,2016-09-12,62,63.49,61.91,63.19,10629499
MRO,2016-09-12,15.4,15.74,15.07,15.47,18951216
MSFT,2016-09-12,56,57.205,55.61,57.05,29302962
MSI,2016-09-12,76.77,77.28,75.9,77.23,1516419
MS,2016-09-12,31.32,32.32,31.14,32.24,13888148
MTB,2016-09-12,116.52,118.33,115.6563,118.13,818814
MTD,2016-09-12,387.25,396.06,386.01,395.56,528841
MU,2016-09-12,16.61,17.195,16.37,17.15,28239183
MYL,2016-09-12,40.03,41.57,40,41.33,8179971
M,2016-09-12,35.27,35.73,34.81,35.65,6999500
NAVI,2016-09-12,14.09,14.52,13.93,14.4,3810539
NBL,2016-09-12,35.85,36.87,35.47,36.64,3568399
NCLH,2016-09-12,34.42,35.32,34.165,35.25,1701420
NDAQ,2016-09-12,68.71,69.71,68.22,69.48,956304
NEE,2016-09-12,121,123.58,120.65,123.29,2543487
NEM,2016-09-12,38.75,40.58,38.4,40.36,7326380
NFLX,2016-09-12,95.91,99.29,95.71,99.05,7718351
NFX,2016-09-12,44.04,44.76,43.4286,44.23,1747306
NI,2016-09-12,23.4,23.75,23.38,23.7,3068128
NKE,2016-09-12,55,56.115,54.95,56.01,7470941
NLSN,2016-09-12,51.9,52.82,51.83,52.71,2603332
NOC,2016-09-12,208.36,210.91,206.69,210.27,937644
NOV,2016-09-12,32.66,34.225,32.5,34.07,3721007
NRG,2016-09-12,11.79,12.05,11.57,11.98,4535137
NSC,2016-09-12,90.69,93.03,90.21,92.38,1413498
NTAP,2016-09-12,33.96,35.19,33.88,35.13,3540670
NTRS,2016-09-12,68.86,69.94,68.33,69.72,1211556
NUE,2016-09-12,46.06,47.89,46.06,47.71,4360456
NVDA,2016-09-12,58.73,60.865,57.315,60.75,14956524
NWL,2016-09-12,50.22,50.74,50.15,50.54,7083030
NWSA,2016-09-12,13.22,13.92,13.18,13.9,4159589
NWS,2016-09-12,13.49,14.51,13.49,14.5,3833381
OKE,2016-09-12,48.28,49.86,47.5,49.3,2556416
OMC,2016-09-12,83.3,85.479,83.14,85.3,1429259
ORCL,2016-09-12,39.96,40.75,39.68,40.68,14927201
ORLY,2016-09-12,277.57,280.49,276.86,279.23,1037421
OXY,2016-09-12,75.1,76.15,74.79,75.85,4638156
O,2016-09-12,64.13,65.99,64.01,65.54,2017047
PAYX,2016-09-12,59,60.01,58.8,59.85,2921755
PBCT,2016-09-12,16.04,16.21,15.895,16.16,3241261
PCAR,2016-09-12,55.72,57.26,55.54,57.17,2280999
PCG,2016-09-12,60.74,61.72,60.74,61.55,2925750
PCLN,2016-09-12,1402.67,1443.13,1402.67,1436.21,504645
PDCO,2016-09-12,44.96,45.955,44.855,45.78,1360153
PEG,2016-09-12,41.13,42.0401,41.07,41.91,3420119
PEP,2016-09-12,104.3,106.22,104.3,106.02,4569372
PFE,2016-09-12,34,34.73,33.94,34.65,19423820
PFG,2016-09-12,47.92,49.08,47.56,48.94,1406793
PGR,2016-09-12,31.05,31.615,31.02,31.5,4242805
PG,2016-09-12,86.04,88.38,85.96,88.25,16105710
PHM,2016-09-12,19.88,20.27,19.8,20.21,5878300
PH,2016-09-12,119.88,123.26,119.25,122.86,958358
PKG,2016-09-12,78.61,80.835,78.26,80.42,732100
PKI,2016-09-12,52.08,53.16,52,53.03,541151
PLD,2016-09-12,51.4,52.79,51.37,52.48,3957124
PM,2016-09-12,98.02,100.99,97.91,100.64,6335926
PNC,2016-09-12,89.27,91.14,88.855,90.9,2601860
PNR,2016-09-12,59.38,60.76,59.1,60.59,1371345
PNW,2016-09-12,74.07,75.45,73.98,75.24,913891
PPG,2016-09-12,100.48,102.98,100.42,102.76,1597182
PPL,2016-09-12,33.53,34.25,33.5203,34.21,6921631
PRGO,2016-09-12,91.96,96.225,91.28,95.23,5304559
PRU,2016-09-12,78.4,79.98,77.68,79.74,2679456
PSA,2016-09-12,216.76,220.3299,215.77,219,1260891
PSX,2016-09-12,77.49,79.21,77.1748,78.84,2224665
PVH,2016-09-12,107.33,108.98,106.4,108.65,889645
PWR,2016-09-12,25.09,25.41,25.052,25.31,2716501
PXD,2016-09-12,179.47,184.68,177.22,183.21,2063050
PX,2016-09-12,116.08,119.3,115.61,118.53,4768166
PYPL,2016-09-12,37.65,38.84,37.5401,38.77,8635027
QCOM,2016-09-12,60.23,62.27,59.93,62.25,10158630
QRVO,2016-09-12,52,53.8,51.19,53.76,2047021
RCL,2016-09-12,65.56,67.74,65.1,67.52,2055633
REGN,2016-09-12,384.3,399.57,384.27,399.51,756775
REG,2016-09-12,77.33,78.89,77.33,78.53,530915
RE,2016-09-12,188.71,191.585,187.75,190.91,214287
RF,2016-09-12,9.81,9.96,9.69,9.92,22353122
RHI,2016-09-12,37.04,38.01,36.96,37.95,744647
RHT,2016-09-12,71.8,73.06,71.52,72.95,1123085
RJF,2016-09-12,56.92,58.32,56.63,58.13,512116
RL,2016-09-12,100.18,101.97,99.64,101.8,806317
RMD,2016-09-12,65.14,65.92,65.12,65.64,879457
ROK,2016-09-12,112.36,115.06,111.52,114.72,729217
ROP,2016-09-12,175.27,180.03,174.445,179.8,462273
ROST,2016-09-12,60.86,61.79,60.79,61.71,2244050
RRC,2016-09-12,41.99,43.04,41.52,42.92,3292838
RSG,2016-09-12,49.5,50.39,49.42,50.27,1522001
RTN,2016-09-12,135.78,137.41,135.58,136.92,1845386
SBAC,2016-09-12,109.44,112.13,109.04,111.51,1215126
SBUX,2016-09-12,53.92,54.79,53.92,54.71,11002544
SCG,2016-09-12,69.13,70.78,69.13,70.6,1173640
SCHW,2016-09-12,30.4,30.99,30.09,30.87,12056532
SEE,2016-09-12,45.09,45.98,45.08,45.83,2284165
SHW,2016-09-12,273.39,280.05,273.28,279.35,988497
SIG,2016-09-12,76.6,78.93,76.1,78.54,1753843
SJM,2016-09-12,136.69,138.06,136.15,137.83,997884
SLB,2016-09-12,77.81,79.27,77.1,78.8,6343085
SLG,2016-09-12,110.61,114.53,110.6,113.93,683163
SNA,2016-09-12,146.78,148.32,146.34,147.78,405154
SNI,2016-09-12,61.75,63.01,61.505,62.88,874018
SNPS,2016-09-12,57.98,59.13,57.63,59.09,631541
SO,2016-09-12,50.78,52.1,50.77,51.96,10137042
SPGI,2016-09-12,121.29,124.45,120.95,124.24,974297
SPG,2016-09-12,209.21,213.54,208.49,212.28,2081233
SRCL,2016-09-12,82.14,83.11,81.91,82.89,831023
SRE,2016-09-12,102.61,104.86,102.37,104.53,1747553
STI,2016-09-12,43.15,44.21,42.83,44.13,4001967
STT,2016-09-12,69.2,70.94,68.57,70.65,2752245
STX,2016-09-12,35.83,36.705,35.06,36.55,6149656
STZ,2016-09-12,162.35,165.05,162.35,164.87,1013787
SWKS,2016-09-12,66,68.5825,65.76,68.34,4484140
SWK,2016-09-12,119.03,121.54,118.75,121.13,1133396
SYF,2016-09-12,26.78,27.49,26.68,27.41,6655034
SYK,2016-09-12,110.22,112.86,110.22,112.7,1740601
SYMC,2016-09-12,24.27,24.85,24.12,24.85,9883437
SYY,2016-09-12,49.74,50.51,49.59,50.36,4798450
TAP,2016-09-12,101.52,103.89,101.05,103.73,2081742
TDG,2016-09-12,281.73,287.22,280.55,286.46,348028
TEL,2016-09-12,60.61,61.86,60.38,61.62,1243269
TGT,2016-09-12,68.45,69.52,68.21,69.3,8167857
TIF,2016-09-12,66.83,68.445,66.35,68.3,2046568
TJX,2016-09-12,74.76,75.73,74.72,75.56,4982785
TMK,2016-09-12,63.95,64.87,63.81,64.71,769181
TMO,2016-09-12,143.19,146.755,143.01,146.4,1932496
TPR,2016-09-12,36.25,37.395,36.2,37.25,3115369
TRIP,2016-09-12,61.54,63.74,61.54,63.61,2142976
TROW,2016-09-12,67.04,68.83,66.86,68.6,1321281
TRV,2016-09-12,114.13,115.75,113.7,115.52,2343772
TSCO,2016-09-12,68.02,69.35,68.02,69.11,3096592
TSN,2016-09-12,72.38,73.97,72.34,73.83,2987342
TSS,2016-09-12,48.77,49.22,48.36,49.14,1734820
TWX,2016-09-12,76.84,78.5801,76.67,78.37,4060545
TXN,2016-09-12,66.31,68.02,66.3,67.94,6049884
TXT,2016-09-12,39.51,40.55,39.48,40.42,1380912
T,2016-09-12,39.57,40.85,39.55,40.71,26864166
UAA,2016-09-12,38.22,39.35,38.08,39.26,3744456
UAL,2016-09-12,51.69,53.44,50.6701,53.25,5217132
UA,2016-09-12,33.86,34.86,33.7613,34.8,1058864
UDR,2016-09-12,34.38,35.24,34.3,35.05,2515115
UHS,2016-09-12,119.4,122.76,118.81,122.4,936005
ULTA,2016-09-12,235.38,243.33,235.19,242.39,1257189
UNH,2016-09-12,132.71,135.72,132.39,135.53,3457351
UNM,2016-09-12,34.93,35.59,34.62,35.47,1883050
UNP,2016-09-12,91.91,94.7,91.47,93.81,4670682
UPS,2016-09-12,107.35,108.9,107.11,108.55,2718381
URI,2016-09-12,77.03,80.03,76.54,79.88,2000412
USB,2016-09-12,43.19,43.91,42.83,43.8,9275984
UTX,2016-09-12,102.2,104.35,101.89,104.03,3851781
VAR,2016-09-12,93.05,95.72,93,95.46,647857
VFC,2016-09-12,60.69,60.69,58.3,59.64,2367017
VIAB,2016-09-12,37.1,38.23,36.65,38.08,5313080
VLO,2016-09-12,54.71,56.2,54.25,55.88,5791410
VMC,2016-09-12,107.36,112.45,107.0907,112.11,1691294
VNO,2016-09-12,98.97,101.96,98.81,101.51,1199353
VRSK,2016-09-12,81.98,83.98,81.49,82.75,786599
VRSN,2016-09-12,74.68,76.36,74.6,76.21,1055392
VRTX,2016-09-12,93.41,98.05,93.1025,97.86,1123605
VTR,2016-09-12,68.84,70.407,68.45,69.84,2645248
VZ,2016-09-12,51.75,52.835,51.71,52.57,15678641
V,2016-09-12,81.34,83.13,81.1843,82.97,9882701
WAT,2016-09-12,150.71,153.64,150.08,153.44,544653
WBA,2016-09-12,82.95,83.74,82.66,83.57,4982823
WDC,2016-09-12,51,52.53,50.1,52.31,6534528
WEC,2016-09-12,59.08,60.29,59.08,60.18,2447674
WFC,2016-09-12,48.37,48.64,47.98,48.54,35588431
WHR,2016-09-12,164.75,170.5,164.67,169.92,1021820
WLTW,2016-09-12,121.71,125.46,121.46,125.25,655453
WMB,2016-09-12,29.72,30.64,29.52,30.42,8581676
WMT,2016-09-12,70.79,72.24,70.72,71.94,10864043
WM,2016-09-12,62.89,63.56,62.63,63.34,3803220
WRK,2016-09-12,45.96,47.48,45.7401,47.29,2187137
WU,2016-09-12,20.54,21.02,20.5,20.97,3930910
WYNN,2016-09-12,97.57,104.0699,97.08,104.01,7002796
WYN,2016-09-12,66.32,67.96,66.0032,67.78,1187331
WY,2016-09-12,30.15,31.1161,30.05,30.97,4205431
XEC,2016-09-12,129.44,132.76,128.4,132.43,977684
XEL,2016-09-12,40.8,41.525,40.8,41.42,3603526
XLNX,2016-09-12,51.94,53.25,51.69,53.12,2523466
XL,2016-09-12,33.93,34.27,33.65,34.2,3197310
XOM,2016-09-12,86.78,87.71,86.63,87.29,10889025
XRAY,2016-09-12,59.98,60.84,59.13,60.78,1371903
XRX,2016-09-12,38.04,39.32,37.82,39.24,2016651
XYL,2016-09-12,48.29,49.86,47.9984,49.81,1980323
YUM,2016-09-12,86.78,88.83,86.68,88.66,3714974
ZBH,2016-09-12,124.75,126.93,124.06,126.55,1713804
ZION,2016-09-12,30.22,31.02,30.06,30.94,3328744
ZTS,2016-09-12,50.19,51.34,50.07,51.15,5678035
AAL,2016-09-13,38.12,38.31,37.22,37.37,9330297
AAPL,2016-09-13,107.51,108.79,107.24,107.95,62176190
AAP,2016-09-13,152.93,154.01,150.66,151.18,1177339
ABBV,2016-09-13,63.66,64.15,63.01,63.34,7640367
ABC,2016-09-13,86.2,86.5499,84.98,85.25,2722591
ABT,2016-09-13,41.23,41.24,40.48,40.64,6929986
ACN,2016-09-13,111.58,111.96,110.17,110.53,2483203
ADBE,2016-09-13,99.92,99.92,97.87,98.77,3797564
ADI,2016-09-13,60.39,60.87,59.94,60.45,3161657
ADM,2016-09-13,42.66,42.74,41.9,42,2693571
ADP,2016-09-13,87.32,87.79,86.36,86.69,1939880
ADSK,2016-09-13,66.31,66.9,65.36,65.78,2290076
ADS,2016-09-13,215.98,219.985,211.92,213.41,891222
AEE,2016-09-13,48.73,48.76,47.79,48.1,1773932
AEP,2016-09-13,64.52,64.9,63.5635,63.81,3845791
AES,2016-09-13,12.49,12.54,12.3,12.39,5888257
AET,2016-09-13,115.36,116.02,113.88,113.99,2033221
AFL,2016-09-13,72.64,72.75,71.69,71.83,2141411
AGN,2016-09-13,239.11,240.72,236.18,240.1,2962807
AIG,2016-09-13,58.03,58.37,57.708,58.23,7098530
AIV,2016-09-13,44.23,44.24,43.3,43.3,1020523
AIZ,2016-09-13,89.45,89.46,88.34,88.47,506317
AJG,2016-09-13,49.9,49.97,49.54,49.62,1286843
AKAM,2016-09-13,52.5,52.82,51.43,51.87,1904962
ALB,2016-09-13,76.78,77.53,75.73,76.09,1373452
ALGN,2016-09-13,92.61,93.6025,91.32,91.98,578134
ALK,2016-09-13,69.57,70.29,68.15,68.32,1381774
ALLE,2016-09-13,66.57,67.04,66.19,66.58,620977
ALL,2016-09-13,67.93,68.28,67.72,67.92,1924588
ALXN,2016-09-13,127.84,129.045,125.75,126.79,1169058
AMAT,2016-09-13,29.29,29.62,29.085,29.38,13010389
AMD,2016-09-13,5.92,5.95,5.66,5.74,50819506
AME,2016-09-13,48.07,48.32,47.74,47.91,1080706
AMGN,2016-09-13,171.24,171.5,167.81,169.3,3162609
AMG,2016-09-13,145.2,146.32,143.98,144.76,483999
AMP,2016-09-13,99.96,100.45,98.78,99.24,847272
AMT,2016-09-13,110.88,110.95,107.91,108.11,2443977
AMZN,2016-09-13,768.77,769.89,759.05,761.01,3117224
ANDV,2016-09-13,81.12,81.9,80.45,81.15,2073931
ANSS,2016-09-13,93.01,93.12,91.82,92.34,497434
ANTM,2016-09-13,126.22,127,123.95,124.57,2282261
AON,2016-09-13,110.14,110.23,109.3,109.57,557539
AOS,2016-09-13,46.17,46.355,45.62,45.8,1046078
APA,2016-09-13,58.6,59.6,57.2,57.51,7544599
APC,2016-09-13,56.06,58.17,55.92,57.59,33186622
APD,2016-09-13,149.83,150.59,146.28,147.71,3540865
APH,2016-09-13,61.62,62.19,61.41,61.61,1125500
ARE,2016-09-13,108.42,108.42,103.79,104.43,537674
ARNC,2016-09-13,28.89,28.935,28.35,28.56,6169158
ATVI,2016-09-13,43.22,43.57,42.791,43.41,9134971
AVB,2016-09-13,170.86,171.61,168.57,168.91,979894
AVGO,2016-09-13,164.48,167.36,164.3,165.24,3600296
AVY,2016-09-13,75.81,76.15,75.22,75.61,506265
AWK,2016-09-13,73.34,73.64,72.72,72.96,1242144
AXP,2016-09-13,65.22,65.32,64.04,64.36,5620271
AYI,2016-09-13,259.92,260.62,254.31,259.42,284524
AZO,2016-09-13,736.1,746.79,734.45,744.15,583325
A,2016-09-13,45.36,45.42,44.61,44.9,3461832
BAC,2016-09-13,15.67,15.86,15.55,15.72,89317564
BAX,2016-09-13,45.4,45.95,45.165,45.38,5529724
BA,2016-09-13,129.22,130.02,128.26,128.76,4552399
BBT,2016-09-13,38.24,38.39,37.485,37.77,6176173
BBY,2016-09-13,37.2,38.02,37.11,37.47,6179685
BDX,2016-09-13,172.37,172.78,170.62,171.1,800954
BEN,2016-09-13,35.78,35.89,35.145,35.22,3025527
BF.B,2016-09-13,46.27,46.515,45.5,45.51,2030936
BIIB,2016-09-13,300.25,300.76,294.74,297.41,1829334
BK,2016-09-13,40.9,41.15,40.46,40.74,5339632
BLK,2016-09-13,365.57,367.75,358.86,360.91,689239
BLL,2016-09-13,38.685,39.22,38.455,38.58,2985690
BMY,2016-09-13,56.08,56.13,55.09,55.6,9473392
BRK.B,2016-09-13,147.95,148.13,145.55,146.23,5505863
BSX,2016-09-13,23.6,23.73,23.15,23.26,11457659
BWA,2016-09-13,34.77,35.31,34.59,34.81,3292622
BXP,2016-09-13,137.08,137.6499,134.8,134.87,836732
CAG,2016-09-13,44.28,44.42,43.91,43.99,2141007
CAH,2016-09-13,79.19,79.32,77.63,78.09,2458848
CAT,2016-09-13,81.1,81.26,79.93,80.23,4740645
CA,2016-09-13,32.99,33.12,32.05,32.13,4499033
CBG,2016-09-13,28.15,28.39,27.78,28.03,2672798
CBOE,2016-09-13,69.25,69.34,68.08,68.31,380000
CBS,2016-09-13,52.46,52.46,51.57,51.84,4605836
CB,2016-09-13,124.84,126.58,124.84,125.85,1839732
CCI,2016-09-13,94.12,94.26,90.97,91.87,4138062
CCL,2016-09-13,45.62,45.88,45.02,45.63,9740713
CDNS,2016-09-13,25.09,25.18,24.55,24.62,2249844
CELG,2016-09-13,105.68,106.35,103.5,104.53,3632060
CERN,2016-09-13,62.4,62.55,61.27,61.94,1825897
CFG,2016-09-13,24.72,24.79,24.22,24.62,6656558
CF,2016-09-13,25,25,23.66,24.01,6289255
CHD,2016-09-13,47.36,47.46,46.95,46.96,1349673
CHK,2016-09-13,7.76,7.7825,7.155,7.38,70479230
CHRW,2016-09-13,68.57,69.195,67.47,67.76,1519626
CHTR,2016-09-13,266.81,268.46,262.57,264.97,1981208
CINF,2016-09-13,76.4,76.4,75.55,75.68,874772
CI,2016-09-13,128.77,128.77,126.95,127.54,1219877
CLX,2016-09-13,123.67,124.06,122.9199,123.09,1260585
CL,2016-09-13,72.32,72.32,71.71,71.84,4278259
CMA,2016-09-13,45.57,46.22,45.15,46.04,2325108
CMCSA,2016-09-13,32.64,32.77,32.3675,32.385,25159340
CME,2016-09-13,107.38,108.295,106.91,107.78,1629704
CMG,2016-09-13,424.32,425.13,417.71,421.36,995763
CMI,2016-09-13,117.88,118.94,116.87,117.31,1134579
CMS,2016-09-13,41.83,41.85,41.1399,41.4,4103458
CNC,2016-09-13,67.53,67.92,66.19,66.78,1145850
CNP,2016-09-13,22.86,22.87,22.32,22.44,3604336
COF,2016-09-13,71.51,71.96,70.54,71.22,3503958
COG,2016-09-13,26.02,26.04,25,25.21,6149140
COL,2016-09-13,82.04,82.41,81.77,82,505480
COO,2016-09-13,186,186.75,184.9,185.81,365908
COP,2016-09-13,41.92,42.02,40.67,41.01,11732343
COST,2016-09-13,151.18,151.58,150.07,150.74,2148605
COTY,2016-09-13,24.32,24.5,24.01,24.14,5380495
CPB,2016-09-13,55.8,56.24,55.37,55.44,2110654
CRM,2016-09-13,73.65,74,72.65,73.06,6780285
CSCO,2016-09-13,31.26,31.35,30.9,31.06,23617915
CSRA,2016-09-13,26.56,26.87,26.005,26.32,1391931
CSX,2016-09-13,28.51,28.88,28.41,28.59,10849532
CTAS,2016-09-13,113.76,114.38,112.87,112.94,1093199
CTL,2016-09-13,27.8,27.8399,27.18,27.44,4497058
CTSH,2016-09-13,55.72,55.77,54.48,55,6676936
CTXS,2016-09-13,83.36,84.4,82.57,83.37,1492773
CVS,2016-09-13,91.58,91.82,90.72,90.93,4082114
CVX,2016-09-13,101.65,101.65,99.17,99.43,9300364
CXO,2016-09-13,128.11,128.3,123.67,124.52,1737775
C,2016-09-13,46.9,47.29,46.61,46.92,19885037
DAL,2016-09-13,38.2,38.51,37.385,37.53,10203943
DE,2016-09-13,82.4,82.71,80.85,81.09,3166282
DFS,2016-09-13,59.01,59.06,57.92,58.03,3386429
DGX,2016-09-13,81.62,83.89,80.93,82.31,1934797
DG,2016-09-13,71.57,71.71,70.05,70.38,4145787
DHI,2016-09-13,30.82,30.97,29.855,30.03,6158354
DHR,2016-09-13,77.9,77.93,76.86,76.86,3710712
DISCA,2016-09-13,24.88,25,24.58,24.73,3402476
DISCK,2016-09-13,23.98,24.07,23.66,23.77,1387941
DISH,2016-09-13,50.38,50.74,49.42,49.74,2605283
DIS,2016-09-13,93.04,93.295,92.45,92.7,7795172
DLR,2016-09-13,94.32,94.71,92.67,93.03,2712011
DLTR,2016-09-13,81.73,82.1,79.655,80.18,3912107
DOV,2016-09-13,69.14,69.45,67.961,68.38,1375610
DPS,2016-09-13,91.03,91.36,89.97,90.05,1284331
DRE,2016-09-13,27,27,26.42,26.42,2600491
DRI,2016-09-13,62.74,62.81,62.1,62.6,1311975
DTE,2016-09-13,92.39,92.39,90.61,91.35,1023675
DUK,2016-09-13,79.32,79.46,78.44,78.79,3602362
DVA,2016-09-13,64.22,64.51,63.73,63.95,2228295
DVN,2016-09-13,42.39,42.41,40.9,41.14,7034867
D,2016-09-13,73.86,74.03,73.16,73.52,3079119
EA,2016-09-13,80.61,81.12,79.94,80.87,2710475
EBAY,2016-09-13,32.16,32.29,31.71,31.91,9453249
ECL,2016-09-13,119.5,120.14,117.17,117.55,1061193
ED,2016-09-13,74.48,74.49,73.1,73.23,1658454
EFX,2016-09-13,132.16,132.35,131.17,131.46,647085
EIX,2016-09-13,72.34,72.53,71.35,71.63,2139192
EL,2016-09-13,88.05,88.25,87.05,87.84,2478331
EMN,2016-09-13,64.08,64.62,63.3,64.23,1593346
EMR,2016-09-13,51.63,51.8624,51.11,51.21,3572304
EOG,2016-09-13,91.61,92.13,89.53,90.4,3985874
EQIX,2016-09-13,363.01,364.92,356.51,356.91,624881
EQR,2016-09-13,63.27,63.35,62.58,62.73,2299203
EQT,2016-09-13,72.69,73.01,71.27,71.37,1338936
ESRX,2016-09-13,71.5,71.5125,70.38,70.9,3931033
ESS,2016-09-13,223.22,223.5899,218.625,219,466825
ES,2016-09-13,54.24,54.27,53.38,53.61,2782237
ETFC,2016-09-13,26.89,27.22,26.56,26.74,3949701
ETN,2016-09-13,64.06,64.24,62.93,63.21,3266878
ETR,2016-09-13,78.25,78.45,76.51,76.89,1467141
EW,2016-09-13,115.72,116.38,113.53,114.25,1102534
EXC,2016-09-13,33.49,33.56,32.86,33.05,5951568
EXPD,2016-09-13,50.76,51.14,50.39,50.49,1021908
EXPE,2016-09-13,112.5,113.07,111.12,111.56,1156423
EXR,2016-09-13,77.36,77.95,76.03,76.17,1594229
FAST,2016-09-13,40.43,40.89,40.15,40.44,3811492
FBHS,2016-09-13,58.66,58.9,57.96,58.2,1238399
FB,2016-09-13,128.03,128.35,126.66,127.21,18016152
FCX,2016-09-13,10.65,10.675,9.97,10.15,52886516
FDX,2016-09-13,161.63,161.98,159.285,160.35,1318193
FE,2016-09-13,33.1,33.19,32.46,32.7,3745248
FFIV,2016-09-13,117.87,118.3,115.631,116.84,950277
FISV,2016-09-13,100.58,100.6,99.15,99.33,1232684
FIS,2016-09-13,77.34,77.68,76.62,76.69,2026992
FITB,2016-09-13,20.29,20.3,19.76,20.22,13236106
FLIR,2016-09-13,30.87,31.01,30.66,30.83,789462
FLR,2016-09-13,49.52,50.08,49.3,49.58,1123806
FLS,2016-09-13,46.42,46.94,45.89,46.08,497310
FL,2016-09-13,64.94,65.21,64.57,64.72,1363905
FMC,2016-09-13,45.44,45.875,44.64,44.92,1235623
FOXA,2016-09-13,23.7,23.85,23.41,23.71,14556840
FOX,2016-09-13,24.5,24.58,24.05,24.2,4672899
FRT,2016-09-13,157.09,157.64,154.03,154.42,552811
FTI,2016-09-13,28.08,28.32,27.525,27.86,3463894
FTV,2016-09-13,50.86,51.4,49.97,50.04,1607116
F,2016-09-13,12.53,12.68,12.33,12.38,56549095
GD,2016-09-13,150.99,151.63,150.1075,150.6,920233
GE,2016-09-13,30.22,30.2548,29.72,29.85,45066224
GGP,2016-09-13,28.31,28.31,27.475,27.49,4074321
GILD,2016-09-13,78.66,78.66,77.5,78.06,9389637
GIS,2016-09-13,66.49,66.53,65.55,65.6,3536414
GLW,2016-09-13,22.33,22.5,22.235,22.35,10036519
GM,2016-09-13,31.02,31.15,30.82,30.94,16162854
GOOGL,2016-09-13,794.01,795.79,784.33,788.72,1809044
GOOG,2016-09-13,764.48,766.2195,755.8,759.69,1395046
GPC,2016-09-13,97.87,98.41,96.961,97.1,922402
GPN,2016-09-13,73.62,73.87,72.47,73.18,1509706
GPS,2016-09-13,23.6,23.8,23.05,23.05,6557472
GRMN,2016-09-13,47.09,47.25,46.45,46.95,1848253
GS,2016-09-13,168.54,169.97,166.38,167,2788205
GT,2016-09-13,31,31.55,30.72,31.06,4086838
GWW,2016-09-13,229.09,229.85,222.06,222.08,635719
HAL,2016-09-13,41.81,41.96,40.6,41.11,11877326
HAS,2016-09-13,79.55,79.78,77.51,77.9,1312713
HBAN,2016-09-13,9.92,9.925,9.755,9.88,10465088
HBI,2016-09-13,26.28,26.28,25.81,25.98,4859919
HCA,2016-09-13,76.14,76.59,75.52,76.16,1740724
HCN,2016-09-13,74.25,74.51,72.82,73.09,1896484
HCP,2016-09-13,37.9,38.01,36.81,36.95,3853931
HD,2016-09-13,127.74,128,125.43,125.72,6376284
HES,2016-09-13,48.95,49.02,47.22,47.77,6418465
HIG,2016-09-13,41.55,42.005,41.4,41.86,4636158
HII,2016-09-13,163.28,163.48,160.8006,160.9,179993
HOG,2016-09-13,51.03,52.1,50.66,51.28,2026164
HOLX,2016-09-13,37.36,37.72,37.17,37.41,2116255
HON,2016-09-13,112.83,112.97,111.29,111.6,3876828
HPE,2016-09-13,21.1,21.37,21.05,21.16,12002458
HPQ,2016-09-13,14.35,14.44,14.06,14.18,15057496
HP,2016-09-13,58.87,59.3,56.66,57.18,2606473
HRB,2016-09-13,22.09,22.21,22.01,22.13,3098238
HRL,2016-09-13,36.36,36.69,36.17,36.54,3248490
HRS,2016-09-13,91.18,91.84,89.5,89.85,2893988
HSIC,2016-09-13,80.33,80.535,79.915,80.04,1115184
HST,2016-09-13,16.04,16.18,15.84,16.02,13111656
HSY,2016-09-13,97.25,97.27,95.98,96.01,1451060
HUM,2016-09-13,175.73,176.88,174.61,175.79,1188326
IBM,2016-09-13,157.63,157.93,155.5,155.81,3636719
ICE,2016-09-13,56.62,56.832,56.128,56.33,4094925
IDXX,2016-09-13,111,111,108.16,108.17,602111
IFF,2016-09-13,135.36,137.94,134.62,135.02,603110
ILMN,2016-09-13,169.65,171.11,167.71,170.15,1021769
INCY,2016-09-13,80.17,80.17,77.58,79.21,1069829
INFO,2016-09-13,37.34,37.47,36.96,36.99,879628
INTC,2016-09-13,35.75,35.88,35.32,35.61,23591345
INTU,2016-09-13,107.08,108.22,106.34,106.7,2110337
IPG,2016-09-13,22.73,22.795,22.35,22.46,5519796
IP,2016-09-13,47.88,48.39,47.39,47.73,2342467
IQV,2016-09-13,77.23,77.86,76.48,77.53,1020045
IRM,2016-09-13,36.56,36.56,35.951,36.01,1948036
IR,2016-09-13,64.52,64.77,63.64,63.78,1840754
ISRG,2016-09-13,225.9031,227.2798,223.5914,224.0764,896976
ITW,2016-09-13,116.79,117.39,115.45,115.69,2287220
IT,2016-09-13,89.01,89.45,88.23,89.19,517429
IVZ,2016-09-13,30.92,30.96,30.295,30.51,4887945
JBHT,2016-09-13,79.47,80.04,78.97,79.39,900243
JCI,2016-09-13,45.48,45.84,44.44,44.85,10513709
JEC,2016-09-13,50.09,50.51,49.91,50.15,671009
JNJ,2016-09-13,118.42,118.83,117.49,117.61,7957869
JNPR,2016-09-13,23.19,23.42,22.415,22.61,5297043
JPM,2016-09-13,66.11,66.86,65.82,66.53,18876069
JWN,2016-09-13,49.86,50.13,48.83,49.17,3256769
KEY,2016-09-13,12.45,12.47,12.18,12.32,19901751
KHC,2016-09-13,89.27,89.27,87.45,88.27,2579768
KIM,2016-09-13,29.3,29.36,28.59,28.65,2363390
KLAC,2016-09-13,71.04,71.05,68.5,69.03,1107866
KMB,2016-09-13,123.3,123.56,122.35,122.39,1585546
KMI,2016-09-13,22.12,22.32,21.68,21.86,17567615
KMX,2016-09-13,56.23,56.76,55.72,56.43,1860252
KORS,2016-09-13,48.09,48.24,47.01,47.5,1540527
KO,2016-09-13,42.77,42.77,42.21,42.28,12962720
KR,2016-09-13,30.81,31.16,30.45,30.95,14350870
KSS,2016-09-13,43.25,43.25,42.16,42.77,4109342
KSU,2016-09-13,93.33,93.86,91.63,92.15,1695578
K,2016-09-13,78.6,79.06,77.8999,78.13,1630445
LB,2016-09-13,72.33,72.6721,71.49,72.03,1323085
LEG,2016-09-13,49.18,49.67,48.86,49.14,897080
LEN,2016-09-13,44.5196,45.0196,43.6961,43.8333,2252961
LH,2016-09-13,133.99,134.81,131.96,133.34,1443967
LKQ,2016-09-13,34.99,35.49,34.03,35.18,1951115
LLL,2016-09-13,148.21,148.48,146.31,146.64,323127
LLY,2016-09-13,78.87,78.87,77.99,78.48,3148995
LMT,2016-09-13,237.67,238.721,237,237.41,1609021
LNC,2016-09-13,46.53,47.315,46.3,47.11,2957321
LNT,2016-09-13,37.7,37.723,37.14,37.37,935142
LOW,2016-09-13,71.93,72.1,70.88,71.08,5405739
LRCX,2016-09-13,92.46,93.165,90.99,91.54,2368939
LUK,2016-09-13,19.13,19.13,18.51,19.01,1642276
LUV,2016-09-13,37.73,38.09,37.01,37.14,6749032
LYB,2016-09-13,75.83,76.29,74.02,74.47,3696015
L,2016-09-13,41.28,41.49,40.98,41.2,1376250
MAA,2016-09-13,92.95,93.44,91.77,91.96,804102
MAC,2016-09-13,80.47,80.6,78.97,78.99,984547
MAR,2016-09-13,68.21,69.05,67.86,68.41,4196001
MAS,2016-09-13,33.33,33.45,32.89,33.03,5293108
MAT,2016-09-13,31.81,31.97,31.365,31.61,3103757
MA,2016-09-13,99.35,100.06,98.98,99.39,4732245
MCD,2016-09-13,115.61,115.61,114.48,114.73,4162162
MCHP,2016-09-13,59.58,59.96,58.87,59.13,2435742
MCK,2016-09-13,178.49,179.45,174.77,175.84,2511444
MCO,2016-09-13,107.19,107.91,106.495,107.32,902963
MDLZ,2016-09-13,42.97,43.18,42.5401,42.69,11695472
MDT,2016-09-13,85.6,86.01,84.66,84.84,5105478
MET,2016-09-13,43.59,44.58,43.5383,43.97,7850350
MGM,2016-09-13,24.86,25.1084,24.64,24.86,6775802
MHK,2016-09-13,204.75,205.65,201.88,203.65,599640
MKC,2016-09-13,97.45,98.46,97.25,97.35,817674
MLM,2016-09-13,178.43,179.67,177.12,178.5,650658
MMC,2016-09-13,66.56,66.81,66.125,66.13,2726186
MMM,2016-09-13,176.83,177.6,175.95,176.07,1864569
MNST,2016-09-13,49.05,49.0733,47.8233,47.9733,4674645
MON,2016-09-13,106.93,109.5,105.01,106.1,7589490
MOS,2016-09-13,26.8,26.92,26.09,26.49,4866601
MO,2016-09-13,64.21,64.48,63.47,63.55,6437725
MPC,2016-09-13,42.58,43.11,42.05,42.5,4355689
MRK,2016-09-13,62.37,62.78,61.37,61.81,10223437
MRO,2016-09-13,15.09,15.1,14.23,14.34,28846461
MSFT,2016-09-13,56.5,56.65,56.05,56.53,30130213
MSI,2016-09-13,76.57,77.99,76.03,76.09,1336478
MS,2016-09-13,31.69,32,31.27,31.46,13954085
MTB,2016-09-13,116.54,116.8999,115.13,116.14,732539
MTD,2016-09-13,392.43,396.2,388.15,394.66,350949
MU,2016-09-13,16.92,17.145,16.46,16.75,24345814
MYL,2016-09-13,41.09,41.17,40.5,40.91,5426788
M,2016-09-13,34.96,35.25,34.31,34.68,6029655
NAVI,2016-09-13,14.19,14.24,13.66,13.8,3412299
NBL,2016-09-13,35.99,36.04,34.55,34.75,3824101
NCLH,2016-09-13,35.1,35.45,34.75,35.29,2023637
NDAQ,2016-09-13,69.05,69.5,68.57,69.06,650121
NEE,2016-09-13,122.8,123.22,121.09,121.54,1919771
NEM,2016-09-13,39.88,40.059,38.56,39.02,6053504
NFLX,2016-09-13,97.17,98,95.33,96.09,11788078
NFX,2016-09-13,43.53,43.57,41.97,42.08,1978435
NI,2016-09-13,23.64,23.64,23.205,23.23,2290726
NKE,2016-09-13,55.86,55.94,55.12,55.37,7359422
NLSN,2016-09-13,52.33,52.49,51.775,51.91,2121722
NOC,2016-09-13,209.02,210.26,208.09,208.36,828976
NOV,2016-09-13,33.39,33.66,32.78,33.09,4077278
NRG,2016-09-13,11.72,11.79,10.78,10.98,6640143
NSC,2016-09-13,91.44,92.12,90.3,90.74,1102326
NTAP,2016-09-13,35.1,35.26,34.57,34.74,3160480
NTRS,2016-09-13,68.91,69.59,68.25,68.78,835685
NUE,2016-09-13,46.99,47.13,45.75,46.02,3451413
NVDA,2016-09-13,60.6,61.3,59.53,59.87,11794183
NWL,2016-09-13,50.1,50.2,49.11,49.67,7023909
NWSA,2016-09-13,13.75,13.77,13.58,13.64,4084537
NWS,2016-09-13,14.3,14.37,14.14,14.25,7771612
OKE,2016-09-13,48.51,48.63,46.47,46.95,3825513
OMC,2016-09-13,84.59,84.65,83.51,83.75,1365177
ORCL,2016-09-13,40.37,40.53,39.97,40.18,13395176
ORLY,2016-09-13,277.53,279.32,276.56,278.42,978615
OXY,2016-09-13,75.02,75.1485,73.35,73.51,5846527
O,2016-09-13,65.05,65.25,63.33,63.54,2022954
PAYX,2016-09-13,59.59,59.65,58.22,58.51,3114273
PBCT,2016-09-13,16.05,16.06,15.81,16,3527545
PCAR,2016-09-13,56.61,56.93,56.2,56.36,1668013
PCG,2016-09-13,61.38,61.49,60.44,60.82,3615725
PCLN,2016-09-13,1426,1439.99,1405.53,1415.95,524339
PDCO,2016-09-13,45.53,45.69,45.06,45.29,1465807
PEG,2016-09-13,41.77,41.82,41.12,41.22,2750370
PEP,2016-09-13,105.94,105.95,104.29,104.59,4597676
PFE,2016-09-13,34.44,34.44,33.85,34.04,20757597
PFG,2016-09-13,48.15,48.74,47.71,48.45,1828673
PGR,2016-09-13,31.17,31.29,30.98,31.05,4143125
PG,2016-09-13,87.55,87.91,87.01,87.05,19682706
PHM,2016-09-13,20.09,20.24,19.545,19.83,5735837
PH,2016-09-13,121.28,121.98,120.5,120.84,624548
PKG,2016-09-13,79.58,80.59,78.27,79.16,937492
PKI,2016-09-13,52.56,52.72,51.49,51.97,456631
PLD,2016-09-13,52.1,52.11,51.02,51.15,2307778
PM,2016-09-13,99.98,100.4799,98.52,98.93,4377765
PNC,2016-09-13,89.86,90.24,88.81,89.92,2719634
PNR,2016-09-13,59.75,60.05,58.64,58.81,1586914
PNW,2016-09-13,75.11,75.17,73.94,74.41,703505
PPG,2016-09-13,101.71,101.95,100.58,101.16,1425355
PPL,2016-09-13,34.2,34.21,33.651,33.75,4794404
PRGO,2016-09-13,95.13,95.3,92.3608,93.58,2039289
PRU,2016-09-13,78.52,79.31,77.89,78.9,2448658
PSA,2016-09-13,217.3,218.78,214.72,214.75,1183834
PSX,2016-09-13,78,78.05,77.12,77.25,4007808
PVH,2016-09-13,107.65,108.8,105.95,106.73,710892
PWR,2016-09-13,25.1,25.25,24.71,24.87,2188860
PXD,2016-09-13,180.66,181.1495,174.803,176.87,1773092
PX,2016-09-13,117.4,120.07,116.02,118,3575749
PYPL,2016-09-13,38.62,40.33,38.41,39.86,17924853
QCOM,2016-09-13,61.82,62.2,60.94,61.29,8397124
QRVO,2016-09-13,54.01,54.57,53.33,53.92,1641734
RCL,2016-09-13,67.32,67.84,66.69,67.6,1681197
REGN,2016-09-13,394.34,396.175,387,390.99,768156
REG,2016-09-13,78.12,78.12,76.15,76.27,335239
RE,2016-09-13,189.46,190.66,188.53,190.1,184719
RF,2016-09-13,9.82,9.82,9.49,9.61,32703850
RHI,2016-09-13,37.55,37.83,37.31,37.46,934190
RHT,2016-09-13,72.41,73.16,72.14,72.42,1468730
RJF,2016-09-13,57.41,57.68,56.49,56.83,724784
RL,2016-09-13,100.93,101.85,99.78,100.47,570403
RMD,2016-09-13,65.23,65.53,64.48,64.72,927025
ROK,2016-09-13,113.36,114.71,113.31,114.18,882999
ROP,2016-09-13,178.58,178.95,177.28,177.58,433159
ROST,2016-09-13,61.41,62,60.81,61.17,2409674
RRC,2016-09-13,42.52,42.8,41.285,41.42,5078259
RSG,2016-09-13,49.92,50.52,49.91,49.96,2010304
RTN,2016-09-13,136.24,137.77,136.24,137.14,1957893
SBAC,2016-09-13,111.4,111.4,108.43,108.99,1244701
SBUX,2016-09-13,54.39,54.55,53.75,53.98,10050215
SCG,2016-09-13,70.52,70.56,69.34,69.62,790877
SCHW,2016-09-13,30.46,30.6901,30.15,30.44,8564500
SEE,2016-09-13,45.29,45.8,44.9,45.39,1613206
SHW,2016-09-13,278.76,279.45,273.635,273.75,1010089
SIG,2016-09-13,77.11,79.16,77.09,78.97,1620383
SJM,2016-09-13,137.61,137.81,136.21,136.44,1334823
SLB,2016-09-13,77.98,78.1,76.88,77.08,7482030
SLG,2016-09-13,112.64,113.08,110.36,110.8,773906
SNA,2016-09-13,146.69,147.675,146.08,146.76,427090
SNI,2016-09-13,62.5,62.99,60.84,61.38,984223
SNPS,2016-09-13,58.53,58.66,57.86,57.93,905750
SO,2016-09-13,51.78,51.87,50.9,51.26,7083926
SPGI,2016-09-13,123.08,123.45,121.51,122.12,935179
SPG,2016-09-13,211.05,211.2,206.92,206.92,1406575
SRCL,2016-09-13,82.07,82.63,81.7101,82.14,1292872
SRE,2016-09-13,104.36,104.36,102.15,102.53,1098486
STI,2016-09-13,43.51,43.95,43.01,43.79,4760002
STT,2016-09-13,69.72,69.98,68.67,69.18,2701429
STX,2016-09-13,36.05,36.5,35.47,36.14,4716852
STZ,2016-09-13,164.6,164.86,160.51,161.31,1545989
SWKS,2016-09-13,68.5,70.45,68.25,69.36,4815760
SWK,2016-09-13,120.09,120.86,119.58,119.66,1291831
SYF,2016-09-13,27.08,27.17,26.53,26.72,8611490
SYK,2016-09-13,112.21,112.66,110.32,110.52,1064903
SYMC,2016-09-13,25.1,25.1,24.54,24.69,8780376
SYY,2016-09-13,50.2,50.31,49.5,49.53,4286978
TAP,2016-09-13,103.21,103.55,101.29,101.54,1822305
TDG,2016-09-13,284.52,285.3,280.6,281.74,264544
TEL,2016-09-13,61.21,61.67,60.6034,60.86,1283815
TGT,2016-09-13,69.1,69.45,68.82,68.94,9374923
TIF,2016-09-13,67.69,70,67.52,68.74,2581484
TJX,2016-09-13,74.99,75.29,74.07,74.31,3702403
TMK,2016-09-13,64.14,64.885,63.97,64.42,579371
TMO,2016-09-13,145.25,145.86,143.11,145.15,1933919
TPR,2016-09-13,36.94,37.18,35.99,36.29,3489536
TRIP,2016-09-13,62.86,63.34,62.52,63.04,1475554
TROW,2016-09-13,67.56,67.92,67.02,67.34,1793131
TRV,2016-09-13,114.36,114.81,113.95,114.26,1664137
TSCO,2016-09-13,68.56,69.5,68.05,69.29,2306524
TSN,2016-09-13,73.7,74.18,73.28,73.37,2238525
TSS,2016-09-13,48.78,48.8,47.95,48.19,1016517
TWX,2016-09-13,77.88,77.93,76.25,76.43,3539603
TXN,2016-09-13,68.01,68.55,67.27,67.45,5472626
TXT,2016-09-13,40.04,40.22,39.6001,39.78,1052273
T,2016-09-13,40.45,40.46,39.77,39.97,25529490
UAA,2016-09-13,38.91,39.09,37.94,38.33,3845071
UAL,2016-09-13,52.7,53.26,51.485,51.64,4742416
UA,2016-09-13,34.34,34.63,33.54,33.89,663327
UDR,2016-09-13,34.83,34.88,34.11,34.2,2215114
UHS,2016-09-13,121.07,122.03,120.78,121.39,964010
ULTA,2016-09-13,241.45,241.455,235.42,236.76,860549
UNH,2016-09-13,134.24,135.15,133.37,133.95,3331542
UNM,2016-09-13,34.96,35.45,34.785,35.26,1782827
UNP,2016-09-13,93.05,93.63,91.98,92.44,3717155
UPS,2016-09-13,107.74,107.77,106.53,106.86,3023619
URI,2016-09-13,78.66,79.09,76.53,77.01,2349478
USB,2016-09-13,43.31,43.46,42.96,43.23,7898552
UTX,2016-09-13,103.07,103.35,102.05,102.32,3543276
VAR,2016-09-13,95.02,95.4,94.42,94.67,649139
VFC,2016-09-13,60.05,60.05,58.25,58.48,2708097
VIAB,2016-09-13,38.49,38.55,36.65,36.8,5824684
VLO,2016-09-13,55.53,55.79,55.05,55.35,4689504
VMC,2016-09-13,111.1,111.65,109.31,109.89,891038
VNO,2016-09-13,100.63,101.01,98.12,98.25,886640
VRSK,2016-09-13,81.99,82.165,81.26,81.81,840775
VRSN,2016-09-13,75.51,75.84,74.76,75.38,1185047
VRTX,2016-09-13,96.61,96.83,93.75,95.27,927299
VTR,2016-09-13,68.63,69.04,66.69,67.33,3828285
VZ,2016-09-13,52.05,52.12,51.15,51.45,17602439
V,2016-09-13,82.41,82.44,81.62,81.89,8834328
WAT,2016-09-13,152.27,153.67,150.65,153.07,668823
WBA,2016-09-13,83,83.16,81.98,82.25,3600405
WDC,2016-09-13,52.52,53.44,51.52,52.37,5534048
WEC,2016-09-13,60.06,60.19,59.17,59.47,2123638
WFC,2016-09-13,47.8,47.86,46.52,46.96,59000513
WHR,2016-09-13,168.25,169.35,165.88,166.72,759115
WLTW,2016-09-13,124,124.05,122.86,123.09,488881
WMB,2016-09-13,29.88,30.28,29.68,29.75,8797375
WMT,2016-09-13,71.84,71.91,71.15,71.46,7507915
WM,2016-09-13,63,63.2169,62.6,62.69,3682948
WRK,2016-09-13,46.6,47.49,46.2303,46.56,2030622
WU,2016-09-13,20.83,20.87,20.48,20.57,3508365
WYNN,2016-09-13,103.06,104.79,102.2,103.71,4456506
WYN,2016-09-13,67.17,67.67,66.52,66.81,844741
WY,2016-09-13,30.67,30.73,29.88,30,3855851
XEC,2016-09-13,129.77,130.544,126.73,126.91,1021221
XEL,2016-09-13,41.2,41.2,40.34,40.6,3460040
XLNX,2016-09-13,52.73,52.94,52.38,52.53,1912456
XL,2016-09-13,33.72,33.96,33.51,33.78,2098051
XOM,2016-09-13,86.46,86.47,85.08,85.21,13214321
XRAY,2016-09-13,60.16,60.38,59.29,59.38,929496
XRX,2016-09-13,39.24,39.6,38.92,39.16,2498373
XYL,2016-09-13,49.37,49.98,49.21,49.48,1634594
YUM,2016-09-13,88,88.02,86.52,86.71,2980964
ZBH,2016-09-13,125.87,126.07,122.87,123.52,1456911
ZION,2016-09-13,30.52,30.77,29.86,30.25,5134293
ZTS,2016-09-13,50.73,50.915,50.19,50.32,3880000
AAL,2016-09-14,37,37.2,36.25,36.39,8092808
AAPL,2016-09-14,108.73,113.03,108.6,111.77,112340318
AAP,2016-09-14,151.54,152.49,150.14,150.72,701007
ABBV,2016-09-14,63.41,63.96,63.06,63.34,5889959
ABC,2016-09-14,85.38,85.48,83.42,83.85,5896191
ABT,2016-09-14,40.69,41.04,40.55,40.81,7707838
ACN,2016-09-14,110.75,111.54,109.29,109.8,2328081
ADBE,2016-09-14,98.95,99.55,98.49,98.79,2028975
ADI,2016-09-14,60.51,61.18,60.12,60.92,1908652
ADM,2016-09-14,42.05,42.5,41.77,41.98,2682110
ADP,2016-09-14,86.86,87.24,86.45,86.69,1173229
ADSK,2016-09-14,65.76,66.24,65.06,65.51,1843715
ADS,2016-09-14,213.52,216.72,212.18,213.21,554234
AEE,2016-09-14,48.23,48.73,48.08,48.49,1295736
AEP,2016-09-14,64.76,64.76,63.6999,64.02,2820620
AES,2016-09-14,12.42,12.575,12.26,12.32,5306128
AET,2016-09-14,114.07,114.18,112.499,112.81,2323217
AFL,2016-09-14,71.87,72.26,71.6,71.8,1723052
AGN,2016-09-14,240.02,247.29,240.02,244.81,4027475
AIG,2016-09-14,58.18,58.63,57.89,58.08,5978832
AIV,2016-09-14,43.49,43.89,43.2172,43.68,943187
AIZ,2016-09-14,88.43,88.585,87.15,87.33,597048
AJG,2016-09-14,49.65,49.82,49.26,49.42,1061230
AKAM,2016-09-14,51.81,52.46,51.33,51.65,2365671
ALB,2016-09-14,76.05,76.44,75.13,75.72,1657654
ALGN,2016-09-14,92.1,92.59,91.45,92.35,662333
ALK,2016-09-14,68.25,68.44,66.53,66.65,1305534
ALLE,2016-09-14,66.65,66.98,65.83,66.09,749344
ALL,2016-09-14,67.9,68.05,67.29,67.39,1717844
ALXN,2016-09-14,126.91,130.39,126.591,129.42,969888
AMAT,2016-09-14,29.38,29.5,29.27,29.43,12259396
AMD,2016-09-14,5.75,6.0766,5.75,6.04,64344764
AME,2016-09-14,47.83,47.86,47.36,47.51,1017099
AMGN,2016-09-14,169.65,171.77,169.5,170.14,2808627
AMG,2016-09-14,144.38,145.06,142.68,143.91,337482
AMP,2016-09-14,99.18,100,98.56,99.21,920101
AMT,2016-09-14,108.53,109.43,107.76,108.37,1915428
AMZN,2016-09-14,762.2,767.5,758.85,761.09,2531822
ANDV,2016-09-14,81.46,82.68,79.52,79.76,3346957
ANSS,2016-09-14,92.33,92.93,92.0501,92.4,321172
ANTM,2016-09-14,124.4,124.995,122.52,123.29,1879936
AON,2016-09-14,109.62,109.91,108.8,108.98,493234
AOS,2016-09-14,45.855,45.99,45.52,45.855,715804
APA,2016-09-14,57.11,58.81,56.56,56.75,5045256
APC,2016-09-14,57.9,59.065,55.37,55.62,14741610
APD,2016-09-14,147.72,148.6,145.51,146.82,2865988
APH,2016-09-14,61.56,61.86,61.38,61.78,869266
ARE,2016-09-14,104.7,105.64,104.22,105.18,294320
ARNC,2016-09-14,29.07,29.07,28.08,28.17,5239316
ATVI,2016-09-14,43.48,44.03,43.43,43.66,7776127
AVB,2016-09-14,169.32,171.9,169.14,171.26,626618
AVGO,2016-09-14,165.23,169.929,165.05,169.61,4035813
AVY,2016-09-14,75.5,76,75.31,75.52,382840
AWK,2016-09-14,73.1,73.94,72.78,73.27,1296744
AXP,2016-09-14,64.36,64.36,63.34,63.48,5403347
AYI,2016-09-14,259.11,260.74,257.38,258.67,174341
AZO,2016-09-14,746.28,747.785,738.19,739.21,328679
A,2016-09-14,45.01,45.1,44.6,44.86,1604806
BAC,2016-09-14,15.67,15.84,15.56,15.63,75528119
BAX,2016-09-14,45.35,45.86,45.23,45.43,3772242
BA,2016-09-14,128.91,129.31,127.34,127.67,3955402
BBT,2016-09-14,37.73,37.84,37.37,37.43,3954750
BBY,2016-09-14,37.5,38.04,37.22,37.66,5912879
BDX,2016-09-14,171.7,172.93,171.44,172.8,767217
BEN,2016-09-14,35.29,35.62,34.96,35.19,2198741
BF.B,2016-09-14,45.65,45.85,45.24,45.31,1215877
BIIB,2016-09-14,298.34,304.11,298.21,299.79,1538707
BK,2016-09-14,40.65,40.91,40.43,40.54,4259866
BLK,2016-09-14,361.78,364.74,359.28,360.7,394517
BLL,2016-09-14,38.54,38.805,38.395,38.545,2689004
BMY,2016-09-14,55.85,56.087,55.11,55.23,9007207
BRK.B,2016-09-14,146.02,146.91,145.33,145.78,3097253
BSX,2016-09-14,23.33,23.43,22.95,23.11,17898963
BWA,2016-09-14,34.81,35.15,34.21,34.91,2603830
BXP,2016-09-14,135.13,135.94,134.21,134.79,408456
CAG,2016-09-14,44.05,44.07,43.675,43.82,2005984
CAH,2016-09-14,78.07,78.07,75.04,75.26,7329790
CAT,2016-09-14,80.38,81.6184,80.23,81.02,5324824
CA,2016-09-14,32.1,32.55,32.02,32.24,3154305
CBG,2016-09-14,28.06,28.19,27.54,27.66,2130631
CBOE,2016-09-14,68.6,68.67,67.64,67.75,394388
CBS,2016-09-14,51.83,52.535,51.73,52.14,2171761
CB,2016-09-14,125.87,125.9,124.37,124.65,1258469
CCI,2016-09-14,91.49,91.93,91.01,91.39,2293616
CCL,2016-09-14,45.67,46.39,45.29,46.23,6272678
CDNS,2016-09-14,24.66,24.66,24.28,24.39,2523795
CELG,2016-09-14,104.77,106.5629,104.65,106.06,3998008
CERN,2016-09-14,61.79,62.37,61.49,62.19,1907831
CFG,2016-09-14,24.61,24.82,24.35,24.4,4671247
CF,2016-09-14,24.07,24.15,23.35,24.03,6467426
CHD,2016-09-14,47.15,47.275,46.68,46.81,795980
CHK,2016-09-14,7.35,7.41,7.01,7.17,45542629
CHRW,2016-09-14,68.03,68.2,67.043,67.27,1144359
CHTR,2016-09-14,262.11,267.91,262.11,266.69,1302323
CINF,2016-09-14,75.7,76,74.81,74.93,643912
CI,2016-09-14,127.31,127.85,125.98,126.25,1125724
CLX,2016-09-14,123.15,123.57,122.22,122.52,817736
CL,2016-09-14,72.03,72.26,71.65,71.85,3188490
CMA,2016-09-14,46.01,46.38,45.55,45.86,1357806
CMCSA,2016-09-14,32.49,32.715,32.375,32.585,15221148
CME,2016-09-14,107.95,108.23,107.3701,107.55,1656070
CMG,2016-09-14,423.66,424.59,412.11,414.9,875912
CMI,2016-09-14,117.46,118.355,117.1,118.05,1033414
CMS,2016-09-14,41.63,41.88,41.42,41.68,2519700
CNC,2016-09-14,66.78,67.2,65.9579,66.16,1642258
CNP,2016-09-14,22.51,22.68,22.27,22.43,2931968
COF,2016-09-14,71.1,71.31,70.28,70.59,2776638
COG,2016-09-14,25.11,25.76,24.99,25.09,5446420
COL,2016-09-14,81.81,82.24,81.28,81.65,571968
COO,2016-09-14,186.22,187.1,184.31,185.53,398129
COP,2016-09-14,40.86,41.45,39.875,39.99,10031801
COST,2016-09-14,150.71,152.25,150.2,150.69,2218020
COTY,2016-09-14,24.06,24.29,23.945,24.09,8344350
CPB,2016-09-14,55.47,55.79,55.325,55.49,1784832
CRM,2016-09-14,73.06,74.51,73,73.82,5828730
CSCO,2016-09-14,31.01,31.225,30.805,31,24356477
CSRA,2016-09-14,26.28,26.56,26.03,26.35,1700202
CSX,2016-09-14,28.51,29.19,28.455,28.95,9971170
CTAS,2016-09-14,113.03,114.06,112.58,113.14,832884
CTL,2016-09-14,27.48,27.68,27.32,27.43,2958109
CTSH,2016-09-14,54.03,54.98,53.95,54.03,4674575
CTXS,2016-09-14,83.45,84.07,82.85,83.23,888923
CVS,2016-09-14,90.75,91.13,89.33,89.44,7939359
CVX,2016-09-14,99.12,99.95,98.17,98.42,8201430
CXO,2016-09-14,124.37,125.79,122.15,123.45,1472026
C,2016-09-14,46.89,47.44,46.68,46.75,19778442
DAL,2016-09-14,37.43,37.89,36.93,37.12,9468381
DE,2016-09-14,80.94,81.42,80.35,80.57,2452922
DFS,2016-09-14,58.1,58.19,57.375,57.45,3558252
DGX,2016-09-14,82.41,82.47,81.64,82.09,1399551
DG,2016-09-14,70.42,71.67,70.25,71.51,5729823
DHI,2016-09-14,30.04,30.37,29.89,30.11,4542640
DHR,2016-09-14,76.8,76.975,76.15,76.45,3652318
DISCA,2016-09-14,24.24,24.96,24.24,24.74,1949921
DISCK,2016-09-14,23.79,24.03,23.66,23.79,802188
DISH,2016-09-14,49.76,50.77,49.49,50.29,3128684
DIS,2016-09-14,92.59,92.8868,92.07,92.26,6386478
DLR,2016-09-14,93.43,93.64,91.7,92.05,2475001
DLTR,2016-09-14,80.48,82,80.48,81.45,3599028
DOV,2016-09-14,68.37,68.52,67.1,67.59,2009500
DPS,2016-09-14,90.19,90.8,90.03,90.28,756790
DRE,2016-09-14,26.52,26.7,26.41,26.52,2060103
DRI,2016-09-14,62.29,62.32,61.33,61.67,1649638
DTE,2016-09-14,91.51,92.44,91.19,92.35,1570008
DUK,2016-09-14,79.75,87.75,78.38,78.67,2531975
DVA,2016-09-14,64.13,64.27,63.25,63.34,2097465
DVN,2016-09-14,40.97,41.8,39.91,40.18,6536056
D,2016-09-14,73.66,74.41,73.42,73.79,1811986
EA,2016-09-14,81.14,81.77,80.5,80.83,1412796
EBAY,2016-09-14,32.07,32.13,31.7,31.8,7572849
ECL,2016-09-14,117.53,118.15,116.88,117.53,996891
ED,2016-09-14,73.95,74.64,73.61,74.13,2025385
EFX,2016-09-14,131.19,132.38,131.13,131.9,520654
EIX,2016-09-14,71.89,72.35,71.49,71.83,1611825
EL,2016-09-14,88.06,88.62,87.29,87.51,1266339
EMN,2016-09-14,64.22,64.85,63.77,63.95,2652133
EMR,2016-09-14,51.21,51.73,51,51.29,4055285
EOG,2016-09-14,89.88,90.82,88.17,88.45,3673725
EQIX,2016-09-14,356.18,359.71,354.33,355.29,488286
EQR,2016-09-14,64.44,64.44,63.08,63.61,2683675
EQT,2016-09-14,71.49,71.99,70.335,70.62,1459312
ESRX,2016-09-14,71.02,71.02,69.655,70.37,4206938
ESS,2016-09-14,219.48,221.62,218.23,221.02,295420
ES,2016-09-14,53.84,54.24,53.41,53.7,1651379
ETFC,2016-09-14,26.34,27.61,26.34,27.24,8909667
ETN,2016-09-14,63.12,63.6,62.7201,62.98,2545209
ETR,2016-09-14,77.16,77.81,76.54,76.94,1273241
EW,2016-09-14,114.64,116.17,114.13,114.72,867953
EXC,2016-09-14,33.13,33.455,32.9,33.12,5006427
EXPD,2016-09-14,50.44,50.69,50,50.13,750688
EXPE,2016-09-14,111.98,112.67,111.03,111.31,873006
EXR,2016-09-14,76.3,77.47,76.26,77.13,1138744
FAST,2016-09-14,40.3,40.65,39.99,40.28,4480376
FBHS,2016-09-14,58.2,58.4,57.38,57.5,1106463
FB,2016-09-14,126.89,128.8,126.89,127.77,15720388
FCX,2016-09-14,10.09,10.18,9.7,9.8,48079292
FDX,2016-09-14,160.06,160.66,159.05,159.45,1030267
FE,2016-09-14,32.83,33.011,32.46,32.62,3062361
FFIV,2016-09-14,119.06,119.44,117.45,117.94,820199
FISV,2016-09-14,99.28,100.38,98.2,98.38,1345068
FIS,2016-09-14,76.54,76.84,75.77,76.06,2751358
FITB,2016-09-14,20.3,20.78,20.1,20.37,13660374
FLIR,2016-09-14,30.94,30.94,30.39,30.46,1137928
FLR,2016-09-14,49.61,49.82,48.76,49,1081836
FLS,2016-09-14,45.98,46.34,45.81,46.08,549716
FL,2016-09-14,65.19,65.92,64.86,65.08,1379514
FMC,2016-09-14,45.08,46.5,44.81,46.5,1894692
FOXA,2016-09-14,23.75,23.93,23.56,23.7,13331784
FOX,2016-09-14,24.23,24.44,24.06,24.19,6880763
FRT,2016-09-14,154.43,155.33,153.99,154.56,299471
FTI,2016-09-14,27.75,28.095,27.415,27.61,3558341
FTV,2016-09-14,50.05,50.5,49.64,50.02,1152272
F,2016-09-14,12.18,12.31,12.11,12.14,62450611
GD,2016-09-14,150.57,151.97,149.48,149.83,1427659
GE,2016-09-14,29.81,30,29.67,29.7,51077594
GGP,2016-09-14,27.57,27.825,27.36,27.74,4505710
GILD,2016-09-14,77.94,78.4,77.44,77.62,8323298
GIS,2016-09-14,65.81,66.01,65.21,65.48,3010679
GLW,2016-09-14,22.32,22.57,22.31,22.37,6984956
GM,2016-09-14,30.79,30.87,30.49,30.71,12903230
GOOGL,2016-09-14,787.53,796.33,787.53,790.46,1313912
GOOG,2016-09-14,759.61,767.68,759.11,762.49,1094490
GPC,2016-09-14,97.31,97.79,96.53,96.74,716234
GPN,2016-09-14,73.22,74.29,73.02,73.52,1000722
GPS,2016-09-14,23.09,23.32,22.95,23.05,4121054
GRMN,2016-09-14,46.05,47.24,46.05,46.75,1045693
GS,2016-09-14,167,167.86,165.59,166.16,1995901
GT,2016-09-14,30.98,31.18,30.69,30.81,4917180
GWW,2016-09-14,223.46,225.465,222.71,223.99,432874
HAL,2016-09-14,40.85,41.73,40.63,41.26,8061051
HAS,2016-09-14,78.06,78.34,77.32,77.72,775723
HBAN,2016-09-14,9.9,9.91,9.74,9.8,21746452
HBI,2016-09-14,25.91,26.36,25.88,26.11,3335911
HCA,2016-09-14,76.02,76.02,74.05,75.13,4022521
HCN,2016-09-14,73.46,74.2,73.11,73.54,1927382
HCP,2016-09-14,37.12,37.32,36.69,36.94,2999996
HD,2016-09-14,125.61,126.945,125.565,126.26,4313902
HES,2016-09-14,47.62,48.02,46.58,46.91,5682658
HIG,2016-09-14,41.81,42.01,41.605,41.8,3815856
HII,2016-09-14,161.33,162.38,159.14,159.47,257904
HOG,2016-09-14,51.24,51.68,50.65,50.87,1469577
HOLX,2016-09-14,37.37,37.7,37.18,37.33,1970787
HON,2016-09-14,111.76,114.28,111.76,114.03,4378486
HPE,2016-09-14,21.13,21.415,21.09,21.36,10976841
HPQ,2016-09-14,14.18,14.35,14.09,14.27,8594751
HP,2016-09-14,56.94,58.91,56.63,57.28,1848269
HRB,2016-09-14,22.17,22.32,21.93,22.2,2903879
HRL,2016-09-14,36.68,36.76,36.27,36.33,1385647
HRS,2016-09-14,89.8,90.95,89.26,89.55,756248
HSIC,2016-09-14,80.03,80.195,79.28,79.705,1181230
HST,2016-09-14,16.05,16.35,15.97,16.18,14535265
HSY,2016-09-14,96.44,96.55,95.66,95.98,1242602
HUM,2016-09-14,175.59,176.05,174.75,174.99,735332
IBM,2016-09-14,155.7,155.87,153.39,154.05,3860553
ICE,2016-09-14,56.158,56.452,55.922,55.96,4206200
IDXX,2016-09-14,108.18,109.04,107.71,108.57,376684
IFF,2016-09-14,135.21,135.21,133.97,134.58,306000
ILMN,2016-09-14,170.31,172.88,169.16,171.78,735531
INCY,2016-09-14,79.22,81.75,79.22,80.05,1090166
INFO,2016-09-14,37,37.27,36.23,36.37,1406530
INTC,2016-09-14,35.51,35.815,35.395,35.62,14127224
INTU,2016-09-14,106.97,108.19,106.72,108.11,1965836
IPG,2016-09-14,22.46,22.6,22.17,22.23,3239684
IP,2016-09-14,47.57,47.96,47.3,47.53,1707580
IQV,2016-09-14,77.59,78.56,77.51,77.9,1380660
IRM,2016-09-14,36.09,36.37,35.52,35.63,1918281
IR,2016-09-14,63.8,64.12,63.31,63.73,1920404
ISRG,2016-09-14,224.2531,225.8314,223.6531,224.3731,657774
ITW,2016-09-14,115.72,116.505,115.52,116.12,1591949
IT,2016-09-14,89.4,89.5,88.37,88.67,363906
IVZ,2016-09-14,30.46,30.7601,30.23,30.32,4630808
JBHT,2016-09-14,79.53,80.63,79.44,80.41,1123677
JCI,2016-09-14,44.92,44.98,44.37,44.53,7276762
JEC,2016-09-14,50.15,50.27,49.21,49.3,705655
JNJ,2016-09-14,117.85,118.33,117.46,117.86,6124894
JNPR,2016-09-14,22.6,22.78,22.435,22.66,3160624
JPM,2016-09-14,66.27,67.245,66.21,66.4,12648595
JWN,2016-09-14,49.23,49.94,48.46,49.41,2979554
KEY,2016-09-14,12.31,12.395,12.19,12.22,14041629
KHC,2016-09-14,88.13,88.82,87.38,87.68,1910701
KIM,2016-09-14,28.73,28.84,28.54,28.63,1941990
KLAC,2016-09-14,68.99,69.36,68.54,68.9,1011943
KMB,2016-09-14,122.32,122.98,121.45,121.87,1686367
KMI,2016-09-14,21.71,22.01,21.46,21.55,19026251
KMX,2016-09-14,56.58,57.06,55.95,56.73,1285913
KORS,2016-09-14,47.38,47.66,46.98,47.49,1837242
KO,2016-09-14,42.27,42.41,41.99,42.11,9823933
KR,2016-09-14,30.95,31.11,30.66,30.71,9833988
KSS,2016-09-14,42.9,43.48,42.325,42.42,2851296
KSU,2016-09-14,92.12,92.84,91.528,92.55,1407135
K,2016-09-14,78.3,78.74,77.83,78.09,2302304
LB,2016-09-14,71.81,72.13,70.86,71.48,1671801
LEG,2016-09-14,49.04,49.45,48.98,49.06,581156
LEN,2016-09-14,43.8921,44.3039,43.5784,43.8627,2113869
LH,2016-09-14,133.73,133.87,132.58,132.99,555783
LKQ,2016-09-14,35.19,35.57,35.1,35.43,1682801
LLL,2016-09-14,146.35,147.73,145.4,145.93,364595
LLY,2016-09-14,78.67,79.24,78.02,78.29,2660924
LMT,2016-09-14,237.41,239.01,236.911,237.41,1494462
LNC,2016-09-14,47.11,47.25,46.27,46.82,2313402
LNT,2016-09-14,37.53,37.81,37.33,37.56,650292
LOW,2016-09-14,71.05,71.59,70.89,71.12,5596392
LRCX,2016-09-14,91.78,92.14,90.93,91.57,2596437
LUK,2016-09-14,18.96,19.0799,18.755,18.85,1110501
LUV,2016-09-14,37.14,37.41,36.65,36.84,5071733
LYB,2016-09-14,74.53,75.7401,74.08,75.46,7890577
L,2016-09-14,41.24,41.34,40.59,40.7,884151
MAA,2016-09-14,92.42,93.04,91.85,92.97,544896
MAC,2016-09-14,79.13,79.73,78.76,79.59,810240
MAR,2016-09-14,68.21,69.16,67.445,68.49,4325816
MAS,2016-09-14,33.08,33.53,33.04,33.24,4689700
MAT,2016-09-14,31.63,31.63,31.145,31.32,2711483
MA,2016-09-14,99.34,99.63,98.38,98.71,4400319
MCD,2016-09-14,115,115.66,114.82,115.18,4530713
MCHP,2016-09-14,59.08,59.56,58.6,59.41,1411543
MCK,2016-09-14,175.59,176.36,167.35,167.7,5825361
MCO,2016-09-14,107.32,108.11,106.97,107.32,563083
MDLZ,2016-09-14,42.66,42.929,42.33,42.54,9381938
MDT,2016-09-14,84.77,85.31,84.38,84.68,4111536
MET,2016-09-14,43.93,44.34,43.45,43.78,6883413
MGM,2016-09-14,24.89,25.41,24.75,25.22,6036037
MHK,2016-09-14,203.61,205.1642,202.84,203.87,348913
MKC,2016-09-14,97.64,97.77,96.61,96.9,474990
MLM,2016-09-14,178.47,180.03,176.28,177.38,689142
MMC,2016-09-14,66.17,66.35,65.59,65.83,2014168
MMM,2016-09-14,175.96,177.35,175.2,175.62,1864794
MNST,2016-09-14,47.8966,48.3866,47.4366,47.6333,2848344
MON,2016-09-14,107.01,107.75,106.35,106.76,25716946
MOS,2016-09-14,26.59,26.68,25.695,25.83,3943718
MO,2016-09-14,63.58,63.77,62.821,63.12,6725403
MPC,2016-09-14,42.46,43.03,41.51,41.87,5301749
MRK,2016-09-14,61.92,62.34,61.3,61.35,10421771
MRO,2016-09-14,14.3,14.58,13.95,14.01,18840440
MSFT,2016-09-14,56.39,56.63,56.03,56.26,24274273
MSI,2016-09-14,75.91,75.99,75.2467,75.47,1007998
MS,2016-09-14,31.49,31.805,31.31,31.56,11687598
MTB,2016-09-14,115.95,117.11,115.41,115.57,779927
MTD,2016-09-14,395.44,396.77,393.77,395.35,200766
MU,2016-09-14,16.88,17.08,16.6544,16.93,18635625
MYL,2016-09-14,41.29,41.55,40.55,40.84,4465007
M,2016-09-14,35.45,35.83,34.82,35.21,10992955
NAVI,2016-09-14,13.78,13.87,13.42,13.56,3855704
NBL,2016-09-14,34.57,34.98,33.69,33.87,3336989
NCLH,2016-09-14,35.32,35.99,35.02,35.96,2268346
NDAQ,2016-09-14,68.83,69.25,68.62,68.69,768971
NEE,2016-09-14,122,122.92,121.52,122.1,1970893
NEM,2016-09-14,39.18,39.46,38.075,38.6,7504610
NFLX,2016-09-14,97.35,98.35,96.96,97.01,8528450
NFX,2016-09-14,41.9,42.33,40.43,40.65,3231786
NI,2016-09-14,23.3,23.55,23.2,23.42,2354171
NKE,2016-09-14,55.16,55.56,54.93,55.13,7621197
NLSN,2016-09-14,51.9,52.05,51.69,51.87,1618496
NOC,2016-09-14,208.23,209.33,208.09,208.81,893498
NOV,2016-09-14,32.95,33.31,32.08,32.31,4422466
NRG,2016-09-14,10.98,11.15,10.76,10.89,6349752
NSC,2016-09-14,90.52,91.66,90.22,90.67,1714200
NTAP,2016-09-14,34.64,34.965,34.32,34.58,2137148
NTRS,2016-09-14,68.59,68.9,68.06,68.46,1157863
NUE,2016-09-14,45.5,45.76,44.81,45.35,4593590
NVDA,2016-09-14,60.01,60.6,59.51,60.4,7984326
NWL,2016-09-14,49.86,50.55,49.785,50.06,3993181
NWSA,2016-09-14,13.65,13.76,13.565,13.71,3544504
NWS,2016-09-14,14.34,14.355,14.16,14.34,5966366
OKE,2016-09-14,46.78,48.21,46.49,46.7,2598839
OMC,2016-09-14,83.9,84.25,83.25,83.56,699434
ORCL,2016-09-14,40.02,40.555,40.02,40.25,11626855
ORLY,2016-09-14,278.9,279.55,276.07,276.48,728770
OXY,2016-09-14,73.31,73.69,71.43,71.8,5624230
O,2016-09-14,63.85,64.55,63.69,63.99,1349921
PAYX,2016-09-14,58.49,58.79,58.21,58.38,1721870
PBCT,2016-09-14,15.94,16.06,15.81,15.855,3416588
PCAR,2016-09-14,55.19,56.935,55.19,56.74,1532777
PCG,2016-09-14,61.06,61.54,60.76,61.43,2777080
PCLN,2016-09-14,1418.7,1431.2,1416.01,1429.38,394022
PDCO,2016-09-14,44.04,45.67,44.04,45.33,1228271
PEG,2016-09-14,41.39,41.845,41.16,41.47,3157731
PEP,2016-09-14,104.82,105.64,104.6,105.05,4007846
PFE,2016-09-14,34.12,34.35,33.86,33.94,18904147
PFG,2016-09-14,48.44,48.67,48.0426,48.39,1535998
PGR,2016-09-14,31.1,31.15,30.675,30.77,3981483
PG,2016-09-14,87.12,87.6,86.87,87.01,25397922
PHM,2016-09-14,19.8,19.995,19.65,19.88,5473582
PH,2016-09-14,120.76,121.83,120.44,120.85,507699
PKG,2016-09-14,79.12,79.64,78.07,78.63,473755
PKI,2016-09-14,52.08,52.55,51.68,51.94,272647
PLD,2016-09-14,51.34,51.65,51.13,51.5,2694497
PM,2016-09-14,99.17,99.48,98.28,98.62,4134862
PNC,2016-09-14,89.8,90.45,89.17,89.29,3413653
PNR,2016-09-14,58.73,59.07,58.28,58.78,1532837
PNW,2016-09-14,74.54,75.29,74.18,74.57,796856
PPG,2016-09-14,101.07,101.38,99.964,100.68,1098659
PPL,2016-09-14,33.95,34.47,33.88,34.13,5171894
PRGO,2016-09-14,93.66,95.06,92.65,92.93,1519529
PRU,2016-09-14,79.01,79.62,78.37,79.56,4177710
PSA,2016-09-14,214.93,216.37,214.51,215.1,812616
PSX,2016-09-14,77.14,78.23,76.76,76.97,3115078
PVH,2016-09-14,106.49,108.59,106.38,106.93,875645
PWR,2016-09-14,24.87,24.96,24.59,24.67,1269806
PXD,2016-09-14,175.77,179.08,174.51,176.31,1767747
PX,2016-09-14,118.24,118.38,116.39,116.84,1676305
PYPL,2016-09-14,39.99,40.28,39.53,39.96,13062293
QCOM,2016-09-14,61.29,61.95,61.04,61.59,5993289
QRVO,2016-09-14,53.86,55.42,53.58,55.11,2186962
RCL,2016-09-14,67.86,68.33,66.97,67.68,1407548
REGN,2016-09-14,391.7,401.8,391.7,397.56,659673
REG,2016-09-14,76.59,76.725,75.98,76.1,463259
RE,2016-09-14,190.44,190.73,188.85,188.9,227685
RF,2016-09-14,9.58,9.62,9.46,9.52,22165015
RHI,2016-09-14,37.43,37.58,36.87,37,1342763
RHT,2016-09-14,72.58,73.91,72.43,73.7,1886922
RJF,2016-09-14,56.95,57.03,56.27,56.45,904648
RL,2016-09-14,100.7,100.7,99.18,99.77,445741
RMD,2016-09-14,64.93,65.12,64.43,64.87,639311
ROK,2016-09-14,114.04,115.07,113.28,114.55,755830
ROP,2016-09-14,177.36,178.61,175.48,176.26,378417
ROST,2016-09-14,61.17,61.61,61.04,61.3,1902895
RRC,2016-09-14,41.16,42.03,39.06,39.29,5737209
RSG,2016-09-14,49.95,50.23,49.73,49.8,1276299
RTN,2016-09-14,137.59,138.004,136.24,136.64,1166175
SBAC,2016-09-14,109.29,109.62,107.92,108.73,916447
SBUX,2016-09-14,54.26,54.35,53.8,53.9,6707850
SCG,2016-09-14,69.79,70.6,69.52,70.09,685370
SCHW,2016-09-14,30.4,30.53,30.06,30.21,7300916
SEE,2016-09-14,45.28,45.94,45.23,45.39,1624808
SHW,2016-09-14,274.84,277.16,274.43,275.61,698305
SIG,2016-09-14,79.03,80.44,78.72,79.19,2247671
SJM,2016-09-14,136.85,137.54,136.04,136.95,962061
SLB,2016-09-14,76.9,77.9,76.17,76.37,5190419
SLG,2016-09-14,110.9,111.49,110.28,110.8,422608
SNA,2016-09-14,146.82,147.739,146.22,147.26,507689
SNI,2016-09-14,61.18,62.29,61.18,61.5,623796
SNPS,2016-09-14,58.14,58.25,57.62,57.72,903623
SO,2016-09-14,51.4,51.705,51.105,51.35,5147850
SPGI,2016-09-14,121.97,122.91,121.1,121.52,757598
SPG,2016-09-14,207.55,210.28,207.06,207.78,1212842
SRCL,2016-09-14,82,82.5,81.23,81.6,1284286
SRE,2016-09-14,102.78,104.15,102.35,104.13,2091642
STI,2016-09-14,43.67,44.15,43.35,43.41,4491431
STT,2016-09-14,69.15,69.94,68.92,69.42,2440183
STX,2016-09-14,36.09,36.63,35.46,36.07,4074408
STZ,2016-09-14,161.81,163.15,161.39,162.62,822338
SWKS,2016-09-14,69.73,72.43,69.51,72.4,5309118
SWK,2016-09-14,119.64,120.28,119.55,120,1086476
SYF,2016-09-14,26.72,26.98,26.55,26.83,6645270
SYK,2016-09-14,110.32,111.24,110.13,111.01,1361867
SYMC,2016-09-14,24.77,25.36,24.48,24.58,5866439
SYY,2016-09-14,49.64,49.745,49.3,49.62,7393613
TAP,2016-09-14,101.71,103.155,101.71,102.36,1852543
TDG,2016-09-14,281.88,285.07,280.41,281.35,216652
TEL,2016-09-14,60.81,61.33,60.6,60.82,1258646
TGT,2016-09-14,69.29,69.46,68.09,68.2,6637978
TIF,2016-09-14,68.5,71.31,68.12,70.3,3676810
TJX,2016-09-14,74.38,74.6,73.9,74.17,3561994
TMK,2016-09-14,64.51,64.83,64.25,64.44,392995
TMO,2016-09-14,145.01,147.87,145.01,147.85,3221745
TPR,2016-09-14,35.2,35.66,34.55,35.47,7915029
TRIP,2016-09-14,62.08,63.38,61.76,61.81,1656163
TROW,2016-09-14,67.47,67.75,66.89,66.99,1351421
TRV,2016-09-14,114.39,114.5,113.48,113.71,1612085
TSCO,2016-09-14,69.3,69.43,68.31,68.9,2292943
TSN,2016-09-14,73.52,73.8,72.88,73.1,2633856
TSS,2016-09-14,48.16,48.35,47.38,47.49,1467709
TWX,2016-09-14,76.31,77.09,76,76.22,3995366
TXN,2016-09-14,67.46,68.07,67.22,67.79,4038810
TXT,2016-09-14,39.83,39.9232,38.81,38.97,1987771
T,2016-09-14,39.95,40.26,39.76,39.89,26539479
UAA,2016-09-14,38.21,38.84,38,38.25,3272721
UAL,2016-09-14,51.4,51.89,50.7229,51,4554661
UA,2016-09-14,33.79,34.37,33.56,33.79,557953
UDR,2016-09-14,34.37,34.7,34.15,34.67,2171761
UHS,2016-09-14,121.6,121.8,119.68,120.55,907530
ULTA,2016-09-14,237.31,239.23,236.12,237.27,583062
UNH,2016-09-14,133.87,134.69,132.98,133.69,4592442
UNM,2016-09-14,35.23,35.415,34.9,35.14,1366899
UNP,2016-09-14,92.38,93.33,92.2,92.72,2883876
UPS,2016-09-14,106.07,107.34,106.07,106.86,1955349
URI,2016-09-14,77.17,79.09,76.62,78.69,1829464
USB,2016-09-14,43.16,43.435,42.865,42.92,6161420
UTX,2016-09-14,102.19,102.86,101.44,101.66,4092224
VAR,2016-09-14,94.59,95.16,94.05,94.58,745913
VFC,2016-09-14,58.67,58.71,57.75,58.04,2987847
VIAB,2016-09-14,38.99,38.99,36.72,37.44,5303123
VLO,2016-09-14,55.47,55.95,54.5,54.57,5416839
VMC,2016-09-14,109.5,110.63,108.89,109.1,1231617
VNO,2016-09-14,98.32,98.745,97.65,97.89,581807
VRSK,2016-09-14,81.84,82.18,80.96,81.14,495695
VRSN,2016-09-14,75.6,76.47,75.21,75.77,2701489
VRTX,2016-09-14,95.02,97.77,88.16,90.12,4994568
VTR,2016-09-14,67.79,68.1668,67.35,67.62,2960826
VZ,2016-09-14,51.59,51.86,51.3,51.49,11941837
V,2016-09-14,81.46,82.22,81.45,81.49,10999521
WAT,2016-09-14,153.38,154.23,151.88,152.89,493224
WBA,2016-09-14,81.78,82.48,80.71,80.98,4875481
WDC,2016-09-14,52.4,52.68,51.79,51.99,3859871
WEC,2016-09-14,59.65,60.28,59.47,59.97,1987971
WFC,2016-09-14,47.08,47.58,46.5,46.52,44841748
WHR,2016-09-14,166.52,167.6,163.87,164.33,1058614
WLTW,2016-09-14,122.9,123.59,121.61,122.3,746174
WMB,2016-09-14,29.54,30.1629,29.32,29.74,9018554
WMT,2016-09-14,71.62,72.06,71.4,71.52,6980495
WM,2016-09-14,62.78,62.94,62.41,62.65,1964858
WRK,2016-09-14,46.71,46.76,45.64,45.97,1697258
WU,2016-09-14,20.46,20.51,20.24,20.3,2794188
WYNN,2016-09-14,104.5,107.68,103.26,107.25,4912286
WYN,2016-09-14,66.95,67.61,66.43,67.1,682015
WY,2016-09-14,29.95,30.11,29.72,29.83,3839029
XEC,2016-09-14,126.43,128.84,124.78,125.18,754271
XEL,2016-09-14,40.74,41.16,40.555,40.76,2606493
XLNX,2016-09-14,52.65,53.22,52.31,53.01,1971181
XL,2016-09-14,33.8,33.86,33.53,33.69,2143660
XOM,2016-09-14,85.04,85.83,84.265,84.6,13957013
XRAY,2016-09-14,59.28,59.83,58.93,59.23,1476724
XRX,2016-09-14,39.16,39.28,38.48,38.92,2100774
XYL,2016-09-14,49.46,49.89,49.17,49.49,1074057
YUM,2016-09-14,86.71,87.535,86.54,86.93,2282238
ZBH,2016-09-14,123.45,124.13,122.97,123.41,1518841
ZION,2016-09-14,30.22,30.48,29.97,30.04,3981724
ZTS,2016-09-14,50.42,50.83,50.35,50.55,3544556
AAL,2016-09-15,36.31,36.63,35.85,36.41,7805325
AAPL,2016-09-15,113.86,115.73,113.49,115.57,90613177
AAP,2016-09-15,150.49,150.85,148.71,148.94,1122025
ABBV,2016-09-15,63.17,63.82,62.92,63.35,7811582
ABC,2016-09-15,83.54,84.54,83.06,84.2,2438533
ABT,2016-09-15,40.79,41.255,40.65,41.12,6100131
ACN,2016-09-15,109.64,111.42,108.831,110.72,2905821
ADBE,2016-09-15,98.84,100.039,98.49,99.62,3094979
ADI,2016-09-15,60.88,62.72,60.87,62.65,3235543
ADM,2016-09-15,41.94,42.365,41.75,42.28,2264444
ADP,2016-09-15,86.48,87.79,86.23,87.48,1452086
ADSK,2016-09-15,65.7,67.4,65.5,67.39,2290616
ADS,2016-09-15,212.36,216.85,211.52,215.4,500943
AEE,2016-09-15,48.39,48.8,48.22,48.65,1528511
AEP,2016-09-15,63.94,64.475,63.71,64.3,2461836
AES,2016-09-15,12.27,12.62,12.22,12.55,5541724
AET,2016-09-15,112.48,114.52,111.88,114.43,2089115
AFL,2016-09-15,71.83,72.455,71.81,72.34,1515737
AGN,2016-09-15,244.08,248.49,244.01,246.44,3705193
AIG,2016-09-15,58,58.9,57.88,58.59,6574740
AIV,2016-09-15,43.65,44.11,43.57,43.84,759292
AIZ,2016-09-15,87,88.11,87,87.88,324444
AJG,2016-09-15,49.3,50.14,49.3,50.02,785116
AKAM,2016-09-15,51.31,51.71,50.91,51.38,3071969
ALB,2016-09-15,75.9,77.31,75.39,77.25,1792692
ALGN,2016-09-15,92.95,93.59,92.04,92.93,928312
ALK,2016-09-15,66.58,67.4,65.96,66.81,1187355
ALLE,2016-09-15,66.05,67.13,65.99,66.85,1716793
ALL,2016-09-15,67.36,68.05,67.27,67.82,1761550
ALXN,2016-09-15,126.99,131.22,126.99,129.7,1577865
AMAT,2016-09-15,29.58,30.385,29.52,30.15,15579797
AMD,2016-09-15,6.09,6.2,5.95,6.02,52718477
AME,2016-09-15,47.4,47.78,47.4,47.6,2544125
AMGN,2016-09-15,170.04,173.3864,169.47,172.64,2931367
AMG,2016-09-15,143.81,147.31,143.81,146.74,381561
AMP,2016-09-15,98.82,101.46,98.82,100.92,887214
AMT,2016-09-15,108.52,109.37,108.01,109.08,1571074
AMZN,2016-09-15,762,770.87,757.58,769.69,3043534
ANDV,2016-09-15,79.74,82.39,79.74,81.25,2241234
ANSS,2016-09-15,92.01,93.62,91.25,93.58,419897
ANTM,2016-09-15,123.21,124.89,122.96,124.34,1404148
AON,2016-09-15,108.8,110.69,108.8,110.31,716233
AOS,2016-09-15,45.83,46.735,45.565,46.64,899364
APA,2016-09-15,57.21,58.74,56.9,58.7,4960317
APC,2016-09-15,56.74,57.29,55.94,56.93,6970935
APD,2016-09-15,146.55,147.07,146.03,146.58,2955201
APH,2016-09-15,61.8,62.99,61.76,62.79,1136518
ARE,2016-09-15,105.09,105.88,104.59,105.67,288195
ARNC,2016-09-15,28.2,28.56,28.11,28.41,5043578
ATVI,2016-09-15,43.62,44.76,43.5,44.59,12342033
AVB,2016-09-15,171.06,173.34,170.33,173.28,857011
AVGO,2016-09-15,169.33,173,168.2,172.72,3633051
AVY,2016-09-15,75.57,76.95,75.41,76.84,438565
AWK,2016-09-15,73.22,73.87,73.12,73.72,899034
AXP,2016-09-15,63.4,64.165,63.26,63.83,4660355
AYI,2016-09-15,259.14,265.16,257.16,264.34,327334
AZO,2016-09-15,737.56,740.53,732.09,739.11,300851
A,2016-09-15,44.86,45.68,44.81,45.44,1733971
BAC,2016-09-15,15.64,15.745,15.58,15.67,67899709
BAX,2016-09-15,45.54,47.28,45.42,47.07,6337608
BA,2016-09-15,127.57,128.46,126.9356,127.77,3476794
BBT,2016-09-15,37.27,38.18,37.15,38.11,5091339
BBY,2016-09-15,37.48,37.96,37.22,37.68,4556488
BDX,2016-09-15,172.75,176.61,172.4,176.02,822875
BEN,2016-09-15,35.15,35.88,35.05,35.75,1669308
BF.B,2016-09-15,45.24,45.83,45.22,45.62,1381796
BIIB,2016-09-15,300,304.46,298.01,302.82,1276546
BK,2016-09-15,40.5,41.01,40.43,40.85,4501949
BLK,2016-09-15,360.7,366.86,359.3519,365.5,592479
BLL,2016-09-15,38.53,39.175,38.33,39.15,3510376
BMY,2016-09-15,55.35,56.34,55.27,55.97,9844567
BRK.B,2016-09-15,146,147.08,145.47,146.66,3300340
BSX,2016-09-15,23.15,23.77,23.14,23.62,13201247
BWA,2016-09-15,34.96,35.3701,34.8,35.09,3543842
BXP,2016-09-15,134.65,135.25,133.84,134.76,662053
CAG,2016-09-15,43.58,43.86,43.41,43.66,2186765
CAH,2016-09-15,75.1,76.85,74.41,76.6,4230994
CAT,2016-09-15,80.83,82.35,80.74,82.03,3517811
CA,2016-09-15,32.17,32.495,31.97,32.47,2719490
CBG,2016-09-15,27.6,28.42,27.57,28.28,3688866
CBOE,2016-09-15,67.44,68.22,66.7718,68.15,367890
CBS,2016-09-15,52.07,52.52,51.77,52.24,2826613
CB,2016-09-15,124.43,125.82,124.18,125.42,1198760
CCI,2016-09-15,91.38,92.1,91.05,91.46,2762475
CCL,2016-09-15,46.22,46.63,46.1,46.47,6366914
CDNS,2016-09-15,24.39,24.955,24.33,24.83,2247139
CELG,2016-09-15,106.13,107.71,105.44,107.35,3487408
CERN,2016-09-15,62.16,63.13,62.01,62.77,1728165
CFG,2016-09-15,24.31,24.62,24.26,24.48,5127004
CF,2016-09-15,23.94,24.4,23.57,24.09,5368066
CHD,2016-09-15,46.91,47.215,46.74,47.11,782595
CHK,2016-09-15,7.2,7.38,7.1,7.25,39629509
CHRW,2016-09-15,67.28,67.56,67.04,67.36,1140998
CHTR,2016-09-15,265.93,268.83,264.76,266.27,1692849
CINF,2016-09-15,74.96,75.91,74.86,75.73,423662
CI,2016-09-15,126.02,128.8,125.92,128.64,1213410
CLX,2016-09-15,122.47,122.97,122.2192,122.54,725450
CL,2016-09-15,71.85,72.32,71.5701,72.1,3052931
CMA,2016-09-15,45.93,46.73,45.7,46.66,1673433
CMCSA,2016-09-15,32.455,33.215,32.41,33.12,20281602
CME,2016-09-15,107.46,109.58,107.46,109.28,1150618
CMG,2016-09-15,414.9,418.94,411.5804,413.96,1131809
CMI,2016-09-15,118.22,119.9525,117.7,119.51,1012206
CMS,2016-09-15,41.6,41.89,41.41,41.88,2108663
CNC,2016-09-15,66.23,67.4,65.81,67.24,862217
CNP,2016-09-15,22.43,22.71,22.38,22.65,2506594
COF,2016-09-15,70.48,71.115,69.69,70.99,3097513
COG,2016-09-15,25.15,25.27,24.78,25.04,5444628
COL,2016-09-15,81.74,82.53,81.18,82.33,717939
COO,2016-09-15,186.18,190.75,185.2525,189.9,420432
COP,2016-09-15,40.01,40.49,39.765,40.03,7823571
COST,2016-09-15,150.72,152.97,150.11,152.67,2304866
COTY,2016-09-15,24.09,24.37,24.09,24.33,8303924
CPB,2016-09-15,55.31,55.81,55.24,55.78,1481523
CRM,2016-09-15,73.52,74.295,73.36,73.99,4295469
CSCO,2016-09-15,30.63,31.39,30.61,31.31,26021227
CSRA,2016-09-15,26.33,26.37,25.85,25.91,980672
CSX,2016-09-15,28.99,29.32,28.7389,29.23,9497092
CTAS,2016-09-15,112.99,114.57,112.54,114.09,683835
CTL,2016-09-15,27.39,27.585,26.94,26.98,7598614
CTSH,2016-09-15,53.26,54.41,52.91,54.1,6539045
CTXS,2016-09-15,80.6,84.45,80.6,83.86,1103091
CVS,2016-09-15,89.14,90.22,88.1,90.15,7487204
CVX,2016-09-15,98.5,100.39,98.43,99.5,6755332
CXO,2016-09-15,124.15,126.46,123.43,125.35,854399
C,2016-09-15,46.75,47.32,46.59,47.08,14205345
DAL,2016-09-15,37.09,37.62,36.82,37.29,9177063
DE,2016-09-15,80.78,81.78,80.43,81.61,2161548
DFS,2016-09-15,57.31,57.91,57.01,57.69,3217364
DGX,2016-09-15,82.11,83.43,81.75,83.05,974738
DG,2016-09-15,71.5,72.61,71.09,72.53,4940337
DHI,2016-09-15,30.11,30.57,29.95,30.47,4008110
DHR,2016-09-15,76.62,77.26,76.23,76.8,4506541
DISCA,2016-09-15,24.74,24.8,24.18,24.41,4156710
DISCK,2016-09-15,23.72,23.88,23.41,23.7,1344897
DISH,2016-09-15,50.53,52.2,49.97,52.05,4503870
DIS,2016-09-15,92.12,92.75,91.19,92.5,7568163
DLR,2016-09-15,92.05,92.83,91.27,92.67,1669335
DLTR,2016-09-15,81.14,82.1,80.89,81.99,2202070
DOV,2016-09-15,67.65,68.95,67.41,68.6,1415037
DPS,2016-09-15,90.11,90.54,89.9,90.22,1036720
DRE,2016-09-15,26.53,26.68,26.43,26.61,1728970
DRI,2016-09-15,61.56,62.16,61.22,62.12,1576447
DTE,2016-09-15,91.62,92.44,91.11,92.32,972461
DUK,2016-09-15,78.26,79.17,78.26,79.06,2518507
DVA,2016-09-15,63.19,64.35,63.09,64.07,1691268
DVN,2016-09-15,40.39,41.25,40.26,40.9,4484611
D,2016-09-15,73.86,74.62,73.56,74.45,2162971
EA,2016-09-15,80.56,83.67,80.56,83.37,3167659
EBAY,2016-09-15,31.74,31.98,31.33,31.98,7498577
ECL,2016-09-15,117.3,118.43,117.02,118.08,655759
ED,2016-09-15,74.16,74.72,73.79,74.56,1410793
EFX,2016-09-15,131.86,134.71,131.22,134.35,732905
EIX,2016-09-15,71.65,72.32,71.46,72.2,1245484
EL,2016-09-15,87.57,88.11,87.05,87.86,1486465
EMN,2016-09-15,64.01,64.83,63.9,64.74,2882711
EMR,2016-09-15,51.2,51.74,51.0401,51.58,3268652
EOG,2016-09-15,88.85,92.39,88.49,90.95,3946570
EQIX,2016-09-15,353.96,362.53,352.51,361.79,501543
EQR,2016-09-15,63.56,64.48,63.18,64.36,2099037
EQT,2016-09-15,70.81,71.95,70.21,71.44,1198675
ESRX,2016-09-15,70.2,70.7,69.76,70.44,3376584
ESS,2016-09-15,220.35,222.285,219.29,221.96,337139
ES,2016-09-15,53.24,53.86,53.04,53.77,1273242
ETFC,2016-09-15,27.28,28.59,27.1491,28.32,6143165
ETN,2016-09-15,62.9,63.38,62.65,63.09,2954577
ETR,2016-09-15,76.84,77.75,76.61,77.63,681922
EW,2016-09-15,115.07,117.5301,114.855,116.97,981958
EXC,2016-09-15,33.04,33.735,33.02,33.65,5018787
EXPD,2016-09-15,50.16,50.49,50.075,50.42,675180
EXPE,2016-09-15,110.94,112.2,110.1501,111.9,2163501
EXR,2016-09-15,77.12,77.885,77.04,77.76,1038083
FAST,2016-09-15,40.24,40.84,40.08,40.81,3436458
FBHS,2016-09-15,57.4,57.99,57.4,57.83,944846
FB,2016-09-15,127.98,129.1,127.67,128.35,15111838
FCX,2016-09-15,9.81,9.9452,9.43,9.78,40676682
FDX,2016-09-15,159,160.709,158.5239,160.07,1403777
FE,2016-09-15,32.61,32.97,32.48,32.84,2120271
FFIV,2016-09-15,117.77,119.65,117.02,119.02,568718
FISV,2016-09-15,98.16,100.58,97.7301,99.93,1786323
FIS,2016-09-15,75.91,76.97,75.5,76.65,2161661
FITB,2016-09-15,20.27,20.67,20.25,20.54,7227506
FLIR,2016-09-15,30.32,30.98,30.32,30.96,779586
FLR,2016-09-15,49.05,49.59,48.9,49.33,811285
FLS,2016-09-15,46.11,46.93,45.97,46.77,501016
FL,2016-09-15,64.82,66.2,64.5,65.9,1483749
FMC,2016-09-15,46.12,47.52,46.03,47.43,1738794
FOXA,2016-09-15,23.63,23.905,23.44,23.84,17393193
FOX,2016-09-15,24.09,24.46,23.97,24.32,7581502
FRT,2016-09-15,154.15,155.15,153.95,154.96,222663
FTI,2016-09-15,27.7,27.98,27.4,27.83,3087239
FTV,2016-09-15,49.98,50.6,49.5,50.49,1417223
F,2016-09-15,12.14,12.18,12.06,12.11,57373928
GD,2016-09-15,150.15,152.24,149.85,152.16,1224128
GE,2016-09-15,29.55,29.85,29.42,29.75,35262527
GGP,2016-09-15,27.66,28.105,27.485,28.03,4051080
GILD,2016-09-15,77.75,79.2,77.27,78.84,10138588
GIS,2016-09-15,65.22,65.7211,65.14,65.54,2835041
GLW,2016-09-15,22.24,22.67,22.24,22.59,7059802
GM,2016-09-15,30.75,31.23,30.74,31.12,13469771
GOOGL,2016-09-15,790.01,803.645,788.66,801.23,1566360
GOOG,2016-09-15,762.89,773.8,759.96,771.76,1346751
GPC,2016-09-15,96.41,97.07,96.23,96.89,1028750
GPN,2016-09-15,74.95,76.38,74.76,76.05,1817671
GPS,2016-09-15,22.95,23.59,22.81,23.57,4398838
GRMN,2016-09-15,46.7,47.64,46.55,47.54,1375618
GS,2016-09-15,165.78,168.76,165.76,168.08,1666130
GT,2016-09-15,32.29,32.7,31.7,32.39,8355174
GWW,2016-09-15,223.57,228.57,222.17,227.94,564830
HAL,2016-09-15,41.39,42.12,41.21,41.77,6862951
HAS,2016-09-15,77.7,78.17,77.2,77.75,990278
HBAN,2016-09-15,9.74,9.87,9.71,9.79,13509017
HBI,2016-09-15,25.94,26.24,25.86,26.11,3208694
HCA,2016-09-15,74.98,75.88,74.7,75.39,2091652
HCN,2016-09-15,73.29,73.78,72.87,73.61,1635173
HCP,2016-09-15,36.89,37.21,36.65,37.03,2387086
HD,2016-09-15,125.97,127.635,125.71,126.96,5110485
HES,2016-09-15,46.91,47.27,46.34,46.65,5615343
HIG,2016-09-15,41.61,42.275,41.56,42.15,2850107
HII,2016-09-15,159.25,160.35,158.2,159.89,386067
HOG,2016-09-15,50.04,51.82,50.04,51.44,1962718
HOLX,2016-09-15,37.21,37.935,37.21,37.75,1912523
HON,2016-09-15,113.78,115.49,113.66,115.28,3300098
HPE,2016-09-15,21.32,22.14,21.29,22.13,12907651
HPQ,2016-09-15,14.19,14.6,14.14,14.5,11848829
HP,2016-09-15,57.34,58.43,57.15,57.77,1353077
HRB,2016-09-15,22.09,22.45,21.94,22.39,2770772
HRL,2016-09-15,36.24,36.7,36.18,36.68,1600459
HRS,2016-09-15,89.33,90.45,89.12,90.33,729793
HSIC,2016-09-15,79.575,81.665,79.575,81.385,990508
HST,2016-09-15,16.11,16.295,16.01,16.1,7135129
HSY,2016-09-15,95.6,96.34,95.22,96.01,1147129
HUM,2016-09-15,174.39,176.545,174.265,174.78,401223
IBM,2016-09-15,154.3,156.33,153.21,155.66,3662573
ICE,2016-09-15,55.974,56.52,55.962,56.344,2574015
IDXX,2016-09-15,108.48,109.84,108.31,109.56,392109
IFF,2016-09-15,134.44,135.6,133.96,135.28,271784
ILMN,2016-09-15,171.37,175.24,169.61,174.94,915043
INCY,2016-09-15,80.03,80.8372,78.04,80.36,1098050
INFO,2016-09-15,36.46,36.99,36.25,36.51,2886353
INTC,2016-09-15,35.74,36.65,35.54,36.56,24585103
INTU,2016-09-15,108.14,109.97,107.64,109.76,1536056
IPG,2016-09-15,22.28,22.75,22.28,22.67,2624172
IP,2016-09-15,47.52,48.41,47.44,48.25,2459451
IQV,2016-09-15,77.69,78.17,77.3314,77.85,954153
IRM,2016-09-15,35.56,36.2,35.42,36.05,2193201
IR,2016-09-15,63.56,63.99,63.29,63.83,2883018
ISRG,2016-09-15,223.6164,229.3231,223.4998,228.0631,914496
ITW,2016-09-15,116.07,117.635,115.83,117.35,981391
IT,2016-09-15,88.83,90.4,88.15,90.33,343601
IVZ,2016-09-15,30.14,30.88,30.0701,30.7,3121109
JBHT,2016-09-15,80.46,82.02,80.01,81.54,688929
JCI,2016-09-15,44.49,44.7701,44.21,44.28,7446201
JEC,2016-09-15,49.37,50.31,49.17,50.14,597354
JNJ,2016-09-15,117.81,118.94,117.32,118.63,5814900
JNPR,2016-09-15,22.6,23.02,22.6,23.01,2907592
JPM,2016-09-15,66.29,66.93,66.09,66.64,12639749
JWN,2016-09-15,49.31,52,48.87,51.7,5178833
KEY,2016-09-15,12.17,12.39,12.15,12.37,14141494
KHC,2016-09-15,87.36,89.26,87.32,89.17,1967612
KIM,2016-09-15,28.61,28.76,28.41,28.7,2175393
KLAC,2016-09-15,68.75,70.41,68.75,70.26,2449557
KMB,2016-09-15,121.87,122.96,121.75,122.44,1166309
KMI,2016-09-15,21.67,21.915,21.54,21.56,13978018
KMX,2016-09-15,56.74,57.32,56.5061,56.9,2353182
KORS,2016-09-15,47.09,47.76,46.85,47.68,1824346
KO,2016-09-15,42.01,42.39,41.88,42.36,10244620
KR,2016-09-15,30.76,31.27,30.46,31.25,10403720
KSS,2016-09-15,42.26,43,41.39,42.71,4189028
KSU,2016-09-15,92.58,92.85,91.15,91.93,2023217
K,2016-09-15,77.77,78.5,77.74,78.26,2904005
LB,2016-09-15,71.08,72.33,70.65,71.93,1106715
LEG,2016-09-15,49.06,49.35,48.79,49.26,687428
LEN,2016-09-15,43.8627,44.402,43.6372,44.1274,2630211
LH,2016-09-15,133.06,135.265,132.575,134.68,631321
LKQ,2016-09-15,35.35,35.86,35.0101,35.69,1641459
LLL,2016-09-15,145.84,147.89,145.69,147.59,254707
LLY,2016-09-15,78.12,79.06,77.77,78.82,2653694
LMT,2016-09-15,237.41,239.49,236.7,239.09,1273605
LNC,2016-09-15,46.8,47.8008,46.69,47.59,1663036
LNT,2016-09-15,37.46,37.97,37.34,37.96,1130944
LOW,2016-09-15,70.83,71.53,70.407,71.31,3943371
LRCX,2016-09-15,91.57,93.7,91.57,93.36,2642638
LUK,2016-09-15,18.77,19.1501,18.76,19.08,1053694
LUV,2016-09-15,36.81,37.12,36.45,36.99,4479158
LYB,2016-09-15,75.46,76.665,75.33,76.52,4592169
L,2016-09-15,40.71,40.98,40.58,40.93,941524
MAA,2016-09-15,92.83,93.17,92.135,92.74,581773
MAC,2016-09-15,79.44,80.03,78.98,79.87,625979
MAR,2016-09-15,68.51,69.5,68.13,69.29,3281501
MAS,2016-09-15,33.26,33.6799,33.2,33.6,2956815
MAT,2016-09-15,31.18,31.5287,31.09,31.31,2636334
MA,2016-09-15,98.57,99.815,98.45,99.47,3490991
MCD,2016-09-15,114.88,116.24,114.77,116.14,3674687
MCHP,2016-09-15,59.48,60.89,59.331,60.44,2934701
MCK,2016-09-15,167.84,169.835,163.97,168.97,5116645
MCO,2016-09-15,106.98,108.95,106.78,108.7,928317
MDLZ,2016-09-15,42.38,43.09,42.28,43.02,6988098
MDT,2016-09-15,84.66,85.995,84.38,85.66,4703058
MET,2016-09-15,43.63,44.755,43.5,44.5,7654192
MGM,2016-09-15,25.27,25.65,25.15,25.54,6039027
MHK,2016-09-15,203.97,207.04,203.37,206.54,331171
MKC,2016-09-15,96.72,98.14,96.39,98.05,617395
MLM,2016-09-15,177.38,178.5,174.78,177.83,808776
MMC,2016-09-15,65.8,66.57,65.71,66.4,1450600
MMM,2016-09-15,175.53,177,175.36,176.59,1683788
MNST,2016-09-15,47.73,49.0566,47.55,48.7833,5649147
MON,2016-09-15,106.7,106.78,103.94,104.22,10629645
MOS,2016-09-15,25.72,26.21,25.71,25.95,4468496
MO,2016-09-15,62.92,63.38,62.59,63.25,5798530
MPC,2016-09-15,42.04,44.14,42.04,43.74,6679305
MRK,2016-09-15,61.24,62.605,61.12,62.38,9026862
MRO,2016-09-15,14.12,14.5,14.08,14.26,12228557
MSFT,2016-09-15,56.15,57.35,55.98,57.19,27062614
MSI,2016-09-15,75.56,76.11,75.53,76.04,1535930
MS,2016-09-15,31.55,32.14,31.5,31.95,10056469
MTB,2016-09-15,115.28,116.04,115.02,115.65,643376
MTD,2016-09-15,396.88,401.07,395.55,399.07,146892
MU,2016-09-15,16.9,17.46,16.8501,17.45,24321661
MYL,2016-09-15,40.91,41.58,40.66,41.49,3772754
M,2016-09-15,35.11,35.875,35.06,35.56,5818549
NAVI,2016-09-15,13.56,13.97,13.49,13.83,2727145
NBL,2016-09-15,34.04,34.575,33.87,33.92,2871427
NCLH,2016-09-15,35.77,36.49,35.76,36.24,2577553
NDAQ,2016-09-15,68.68,69.64,68.68,69.52,606409
NEE,2016-09-15,122,123.04,121.415,122.73,1296668
NEM,2016-09-15,38.38,39.4,38.23,39.2,7327096
NFLX,2016-09-15,97.23,97.97,96.53,97.34,5299930
NFX,2016-09-15,40.99,42.04,40.88,41.17,2654759
NI,2016-09-15,23.41,23.68,23.31,23.65,1577072
NKE,2016-09-15,55,55.54,54.81,55.47,6316251
NLSN,2016-09-15,51.68,52.71,51.38,52.52,2365966
NOC,2016-09-15,208.64,212.19,208.16,211.39,672912
NOV,2016-09-15,32.54,33.03,32.32,32.89,2316422
NRG,2016-09-15,10.82,11.31,10.7,11.15,6643271
NSC,2016-09-15,90.36,91.94,89.92,91.51,1484700
NTAP,2016-09-15,34.54,35.39,34.54,35.05,2942806
NTRS,2016-09-15,68.49,69.51,68.3,69.38,641833
NUE,2016-09-15,45.27,45.85,44.94,45.62,3037582
NVDA,2016-09-15,60.5,62.76,60.36,62.69,12884799
NWL,2016-09-15,50,51,49.915,50.83,4350710
NWSA,2016-09-15,13.72,13.77,13.58,13.64,2798365
NWS,2016-09-15,14.36,14.37,14.12,14.17,4902442
OKE,2016-09-15,46.91,47.6,46.67,46.83,2159040
OMC,2016-09-15,83.49,84.96,83.201,84.61,997926
ORCL,2016-09-15,40.18,41.03,40.09,40.86,19092475
ORLY,2016-09-15,276.18,277.05,274.88,276.04,664931
OXY,2016-09-15,71.87,72.77,71.83,72.27,5345299
O,2016-09-15,63.95,64.45,63.75,64.33,1324361
PAYX,2016-09-15,58.23,59.11,57.81,59.01,1616790
PBCT,2016-09-15,15.89,16.01,15.82,15.93,4439193
PCAR,2016-09-15,56.75,57.11,56.34,56.93,2752054
PCG,2016-09-15,61.25,61.8801,60.97,61.84,1774611
PCLN,2016-09-15,1431.98,1458.91,1426.16,1457.22,733999
PDCO,2016-09-15,45.37,46.13,45.31,46.03,663191
PEG,2016-09-15,41.44,41.97,41.33,41.95,2871713
PEP,2016-09-15,104.95,105.72,104.7,105.48,3900202
PFE,2016-09-15,33.89,34.33,33.55,34.14,20852944
PFG,2016-09-15,48.36,49.14,48.2,48.96,1434827
PGR,2016-09-15,30.7,31.28,30.54,31.09,4488216
PG,2016-09-15,86.75,88.27,86.75,88.06,13891454
PHM,2016-09-15,19.87,20.09,19.76,19.99,2662382
PH,2016-09-15,120.98,123.03,120.17,122.56,1053259
PKG,2016-09-15,78.86,80.36,78.86,80.03,601689
PKI,2016-09-15,51.98,53.32,51.9,53.16,416582
PLD,2016-09-15,51.32,51.36,50.473,51.26,2646482
PM,2016-09-15,98.37,100,98.37,99.75,3924170
PNC,2016-09-15,89.06,90.64,88.82,90.32,2940364
PNR,2016-09-15,58.86,59.26,58.5,59.01,2166720
PNW,2016-09-15,74.44,75.41,74.32,75.33,528626
PPG,2016-09-15,100.69,101.5963,100.38,101.24,1199563
PPL,2016-09-15,34.11,34.74,33.98,34.68,4853534
PRGO,2016-09-15,92.79,94.19,92.26,93.95,1518988
PRU,2016-09-15,79.47,80.91,79.16,80.45,3462218
PSA,2016-09-15,214.71,215.5,213.49,214.8,915459
PSX,2016-09-15,77.43,79.53,77.1,79.1,2885369
PVH,2016-09-15,105.73,107.59,105.27,107.48,855427
PWR,2016-09-15,24.77,25.01,24.65,24.94,1329781
PXD,2016-09-15,176.88,181.06,176.31,178.48,1587187
PX,2016-09-15,116.4,118.71,116.24,118.21,1446003
PYPL,2016-09-15,40.31,41.14,39.8699,40.83,12720951
QCOM,2016-09-15,61.95,62.67,61.55,62.54,8886405
QRVO,2016-09-15,55.37,56.86,55.237,56.53,2219397
RCL,2016-09-15,67.66,67.94,67.15,67.34,1820881
REGN,2016-09-15,396.56,404.98,394.87,402.75,809803
REG,2016-09-15,76.09,76.63,75.76,76.55,375580
RE,2016-09-15,189.21,190.79,188.61,190.49,186774
RF,2016-09-15,9.43,9.66,9.37,9.63,16660765
RHI,2016-09-15,36.91,37.52,36.78,37.26,767771
RHT,2016-09-15,73.55,74.22,73.05,73.67,2325872
RJF,2016-09-15,56.52,57.61,56.52,57.39,537174
RL,2016-09-15,99.17,100.22,98.676,100.06,517528
RMD,2016-09-15,64.84,65.49,64.72,64.96,1070496
ROK,2016-09-15,114.74,115.65,114.33,115.45,736022
ROP,2016-09-15,175.81,178.5,175.485,178.19,378529
ROST,2016-09-15,61.09,62.09,60.84,61.95,1846312
RRC,2016-09-15,39.29,40.06,38.56,39.37,4564292
RSG,2016-09-15,49.79,50.37,49.72,50.24,1192366
RTN,2016-09-15,136.64,138.07,135.845,137.71,1009900
SBAC,2016-09-15,108.46,109.31,107.96,108.9,858625
SBUX,2016-09-15,53.96,54.13,53.54,54.11,8080426
SCG,2016-09-15,70.05,71.225,69.85,70.93,864707
SCHW,2016-09-15,30.27,31.03,30.17,30.93,9462115
SEE,2016-09-15,45.25,46.38,45.21,46.26,1443547
SHW,2016-09-15,276.24,278,275,276.74,696217
SIG,2016-09-15,78.69,79.93,78.59,79,1368028
SJM,2016-09-15,136.89,137.9,136.41,137.68,687371
SLB,2016-09-15,76.16,77.15,76.09,76.8,5209370
SLG,2016-09-15,110.35,111.075,109.92,110.62,662857
SNA,2016-09-15,146.89,149.07,146.44,148.5,299548
SNI,2016-09-15,61.52,62.37,60.92,62.14,775621
SNPS,2016-09-15,57.7,58.6,57.43,58.4,790476
SO,2016-09-15,51.27,51.62,51.16,51.46,5005345
SPGI,2016-09-15,121.38,124.74,121.38,124.11,885286
SPG,2016-09-15,207.3,208.33,206.41,207.91,1244036
SRCL,2016-09-15,81.19,81.96,81.02,81.76,660732
SRE,2016-09-15,104.03,105.56,103.655,105.2,1695666
STI,2016-09-15,42.86,44.16,42.86,44.11,3289128
STT,2016-09-15,69.42,70.52,69.135,70.37,2134317
STX,2016-09-15,36.13,36.64,36.03,36.45,4246882
STZ,2016-09-15,163,166.94,163,166.47,1361118
SWKS,2016-09-15,73,77.25,72.98,77.02,7857983
SWK,2016-09-15,119.88,121.64,119.88,121.38,793553
SYF,2016-09-15,26.76,27.17,26.62,27.05,5081053
SYK,2016-09-15,110.95,114.12,110.61,113.5,1994784
SYMC,2016-09-15,24.74,25.03,24.61,24.87,12576888
SYY,2016-09-15,49.6,49.83,49.42,49.58,2967028
TAP,2016-09-15,102.06,104.31,102.06,103.66,2183649
TDG,2016-09-15,281.4,285.38,280.33,284.32,220888
TEL,2016-09-15,60.81,61.995,60.77,61.89,1220758
TGT,2016-09-15,68.06,69.315,67.92,69.21,5374772
TIF,2016-09-15,70.19,72.92,69.52,72.66,3991333
TJX,2016-09-15,74.09,75.22,73.94,75.04,4861972
TMK,2016-09-15,64.4,64.99,64.35,64.75,455378
TMO,2016-09-15,148.37,150.81,147.95,150,2119543
TPR,2016-09-15,35.45,35.88,35.333,35.87,4268526
TRIP,2016-09-15,61.65,62.036,60.95,61.82,1433257
TROW,2016-09-15,66.91,67.95,66.89,67.8,1082065
TRV,2016-09-15,113.47,115.22,113.47,114.94,1391921
TSCO,2016-09-15,68.93,69.47,68.53,69.06,1620329
TSN,2016-09-15,72.99,73.71,72.5,73.6,2161586
TSS,2016-09-15,47.45,48.097,47.17,47.98,1894317
TWX,2016-09-15,76.13,76.17,74.73,75.62,5952556
TXN,2016-09-15,67.8,69.36,67.6,69.22,6276714
TXT,2016-09-15,38.96,39.47,38.85,39.38,1318512
T,2016-09-15,39.8,40.62,39.62,40.45,22950495
UAA,2016-09-15,38.18,38.635,37.7193,38.56,3700486
UAL,2016-09-15,50.99,51.955,50.37,51.71,4726469
UA,2016-09-15,33.56,33.97,33.36,33.86,817903
UDR,2016-09-15,34.62,34.91,34.3556,34.87,1691153
UHS,2016-09-15,120.02,122.33,119.59,122,606331
ULTA,2016-09-15,232.74,234.55,230.1,232.99,1478169
UNH,2016-09-15,133.03,136.09,132.88,135.61,3332592
UNM,2016-09-15,35.09,35.87,35.01,35.7,2175944
UNP,2016-09-15,92.28,93.24,91.32,92.94,3402644
UPS,2016-09-15,106.63,107.315,106.41,107.08,2152232
URI,2016-09-15,78.72,79.63,78.19,79.31,1341593
USB,2016-09-15,42.44,43.11,42.18,43.03,10511072
UTX,2016-09-15,101.44,102.91,101.26,102.71,3158944
VAR,2016-09-15,94.6,96.39,94.45,96.15,515462
VFC,2016-09-15,55.25,56.68,55.21,56.2,8732814
VIAB,2016-09-15,37.3,37.46,36.53,37.27,5200680
VLO,2016-09-15,54.66,56.8452,54.55,56.19,6716442
VMC,2016-09-15,109.34,110.28,108.18,109.75,1128389
VNO,2016-09-15,97.81,98.64,97.18,98.48,673453
VRSK,2016-09-15,81.12,81.76,80.6901,81.49,627989
VRSN,2016-09-15,75.65,77.6701,75.52,77.21,2751992
VRTX,2016-09-15,90.6,94.43,89.35,93.1,2575963
VTR,2016-09-15,67.45,68.17,67.1435,67.96,2762936
VZ,2016-09-15,51.49,52.1,51.115,51.98,13047106
V,2016-09-15,81.42,82.13,81.19,82.01,10636516
WAT,2016-09-15,153.08,155.63,152.69,155.16,337446
WBA,2016-09-15,80.83,81.66,80.6922,81.4,5529974
WDC,2016-09-15,52.11,53.34,51.98,53.28,3977542
WEC,2016-09-15,59.71,60.29,59.54,60.18,2168482
WFC,2016-09-15,46.12,46.35,45.19,46.15,61190519
WHR,2016-09-15,164.12,165.27,163.01,165.1,731199
WLTW,2016-09-15,122.23,125.5,121.2,125.12,716454
WMB,2016-09-15,29.93,30.28,29.72,29.84,5393607
WMT,2016-09-15,71.48,72.56,71.26,72.4,7331974
WM,2016-09-15,62.58,63.14,62.45,62.83,2722168
WRK,2016-09-15,46.02,46.93,45.76,46.53,3481265
WU,2016-09-15,20.27,20.49,20.25,20.32,3766847
WYNN,2016-09-15,106.88,109.5,104.73,108.68,5714621
WYN,2016-09-15,67.13,68.14,66.83,68.05,733568
WY,2016-09-15,29.81,30.3,29.66,30.14,2491885
XEC,2016-09-15,125.9,128.79,125.06,127.65,712890
XEL,2016-09-15,40.63,40.95,40.56,40.86,2943758
XLNX,2016-09-15,52.89,53.78,52.67,53.57,2386248
XL,2016-09-15,33.62,33.95,33.4909,33.86,1654546
XOM,2016-09-15,84.67,85.65,84.52,85.08,9251913
XRAY,2016-09-15,58.97,60.35,58.97,60.03,1043498
XRX,2016-09-15,38.88,39.32,38.72,39.24,2281235
XYL,2016-09-15,49.54,50.47,49.46,50.26,778197
YUM,2016-09-15,86.6,87.94,86.26,87.79,3051241
ZBH,2016-09-15,123.39,125.72,122.941,124.89,1096090
ZION,2016-09-15,30.05,30.44,29.91,30.35,2731061
ZTS,2016-09-15,50.71,50.93,50.2,50.72,3331049
AAL,2016-09-16,36.26,36.36,35.47,35.49,10724815
AAPL,2016-09-16,115.12,116.13,114.04,114.92,79886911
AAP,2016-09-16,148.26,148.99,147.73,148.11,961250
ABBV,2016-09-16,63.53,63.79,63.17,63.27,11165269
ABC,2016-09-16,83.96,84.39,83.01,84.11,3459904
ABT,2016-09-16,40.95,42.03,40.83,41.87,15790211
ACN,2016-09-16,110.33,110.49,109.12,109.88,2604902
ADBE,2016-09-16,99.26,99.67,98.32,98.93,3700615
ADI,2016-09-16,62.77,62.85,61.46,62.05,2947780
ADM,2016-09-16,41.99,42.07,41.7301,42.03,3105520
ADP,2016-09-16,87.15,87.18,86.21,86.75,2632442
ADSK,2016-09-16,66.9,67.99,66.36,67.6,7049208
ADS,2016-09-16,213.79,215.44,211.67,214.48,633715
AEE,2016-09-16,48.54,49.45,48.24,49.38,2038359
AEP,2016-09-16,64.16,64.88,63.88,64.81,3751526
AES,2016-09-16,12.48,12.57,12.35,12.54,5634683
AET,2016-09-16,114,115.44,113.97,115.06,2813048
AFL,2016-09-16,72.02,72.02,71.3,71.34,2413941
AGN,2016-09-16,245.23,246.7,243.72,245.19,3358894
AIG,2016-09-16,58.21,58.255,57.72,57.9,22310161
AIV,2016-09-16,43.69,43.9,43.575,43.78,1398623
AIZ,2016-09-16,88.02,88.16,87.45,87.86,847340
AJG,2016-09-16,49.6,50.14,49.4,49.65,1758847
AKAM,2016-09-16,51.2,51.4,50.76,50.98,2415117
ALB,2016-09-16,76.83,77.15,75.78,76.73,2304890
ALGN,2016-09-16,92.86,94.1,92.47,93.84,1032675
ALK,2016-09-16,66.56,66.87,65.63,65.7,1140375
ALLE,2016-09-16,66.43,66.515,66.1,66.25,989820
ALL,2016-09-16,67.56,67.7746,67.24,67.41,2314236
ALXN,2016-09-16,129.99,132.54,128.42,131.46,2930221
AMAT,2016-09-16,30.38,30.44,29.89,30.05,16245771
AMD,2016-09-16,6.22,6.22,5.97,6.05,47829445
AME,2016-09-16,47.34,47.34,46.74,46.77,1665733
AMGN,2016-09-16,172.59,173.39,171.05,172.96,4028315
AMG,2016-09-16,145.53,146.5,143.92,144.55,751807
AMP,2016-09-16,99.94,100,98.385,99.31,1965948
AMT,2016-09-16,108.46,108.59,107.57,108,2797089
AMZN,2016-09-16,773.28,780.46,771.66,778.52,5499182
ANDV,2016-09-16,80.85,82.98,80.84,81.98,2575313
ANSS,2016-09-16,93.13,93.46,91.8,91.92,651461
ANTM,2016-09-16,124.37,126.69,123.87,125.52,1742970
AON,2016-09-16,109.88,110.34,108.94,109.4,1146755
AOS,2016-09-16,46.355,46.55,46.015,46.07,1349970
APA,2016-09-16,57.73,58.86,57.5601,58.56,5097992
APC,2016-09-16,56.04,57.68,55.8,57.52,5478011
APD,2016-09-16,145.74,146.56,144.88,145.8,5399455
APH,2016-09-16,62.56,62.99,62.36,62.95,1867260
ARE,2016-09-16,104.96,106.52,104.625,106.25,836372
ARNC,2016-09-16,28.17,28.41,28.02,28.32,5431161
ATVI,2016-09-16,44.67,44.67,44.05,44.42,40786800
AVB,2016-09-16,172.77,173.42,171.6,173.33,1123236
AVGO,2016-09-16,172.42,172.99,169.85,171.24,8306671
AVY,2016-09-16,76.91,77.25,76.4,76.41,799839
AWK,2016-09-16,73.57,74.56,73.57,74.33,1876207
AXP,2016-09-16,63.37,63.95,63.16,63.66,10475829
AYI,2016-09-16,262.6,262.71,260.12,260.2,315283
AZO,2016-09-16,737.38,741.88,734.22,735.52,410417
A,2016-09-16,45.39,45.39,44.74,44.79,2592850
BAC,2016-09-16,15.66,15.68,15.48,15.49,90926246
BAX,2016-09-16,47.09,47.4,46.75,47.28,14556977
BA,2016-09-16,127.71,127.71,126.34,126.7,8035616
BBT,2016-09-16,37.84,37.95,37.6,37.84,5540687
BBY,2016-09-16,37.66,38.08,37.47,38,5390008
BDX,2016-09-16,176.06,176.36,174.09,175.2,998066
BEN,2016-09-16,35.42,35.46,34.86,35.1,4952378
BF.B,2016-09-16,45.26,46.24,45.2,46.11,4586775
BIIB,2016-09-16,303.15,306.29,300.17,304.51,1874532
BK,2016-09-16,40.49,40.56,40,40.06,6281630
BLK,2016-09-16,362.64,366.58,360.11,365.97,1122310
BLL,2016-09-16,39.06,39.27,38.795,39.23,6848530
BMY,2016-09-16,56.22,56.41,55.53,55.6,12082897
BRK.B,2016-09-16,146.11,146.23,144.68,145.01,11133658
BSX,2016-09-16,23.57,23.68,23.375,23.5,13251776
BWA,2016-09-16,34.9,35.005,34.54,34.89,5158241
BXP,2016-09-16,134.15,134.88,132.83,134.7,1299205
CAG,2016-09-16,43.58,43.59,43.07,43.25,4897811
CAH,2016-09-16,76.12,77.05,75.53,77,5941745
CAT,2016-09-16,81.62,82.08,81.21,82.05,6715374
CA,2016-09-16,32.4,32.4,31.33,31.95,5717373
CBG,2016-09-16,27.98,28.345,27.93,28.25,4656820
CBOE,2016-09-16,68.4,69.07,67.67,68.94,781886
CBS,2016-09-16,51.98,52.35,51.13,51.79,6386667
CB,2016-09-16,124.79,125.47,123.88,124.71,1995221
CCI,2016-09-16,91.13,91.27,89.82,90.37,3927171
CCL,2016-09-16,46.48,46.64,45.99,46.25,7241229
CDNS,2016-09-16,24.81,24.9,24.2,24.23,4874403
CELG,2016-09-16,107.13,108.88,106.7,108.54,5923959
CERN,2016-09-16,62.8,62.82,61.8196,62.02,3746988
CFG,2016-09-16,24.26,24.32,23.94,24.1,8753901
CF,2016-09-16,23.74,24.2,23.72,24.02,3944138
CHD,2016-09-16,47,47,46.6284,46.8,1315530
CHK,2016-09-16,7.09,7.37,7.06,7.35,46617667
CHRW,2016-09-16,67.25,67.56,66.71,67.53,1665659
CHTR,2016-09-16,266.22,266.87,264.16,265.94,2515379
CINF,2016-09-16,75.38,75.685,74.44,74.73,1763018
CI,2016-09-16,128.94,132.78,128,131.99,2742007
CLX,2016-09-16,122.79,123.215,121.75,122.73,1136638
CL,2016-09-16,71.83,72.08,71.38,71.96,3959683
CMA,2016-09-16,47.1,47.1,46.07,46.34,2250862
CMCSA,2016-09-16,32.99,33.07,32.64,32.96,27162722
CME,2016-09-16,109.01,109.8,108.37,109.65,2220874
CMG,2016-09-16,413.06,414.8887,406.5,409.32,1213942
CMI,2016-09-16,119.35,119.69,118.28,119.56,1803155
CMS,2016-09-16,41.75,42.41,41.515,42.33,3008133
CNC,2016-09-16,67.14,68.015,67,67.3,1820615
CNP,2016-09-16,22.63,23.1,22.51,23.05,5743400
COF,2016-09-16,70.54,70.61,69.78,70.21,3214883
COG,2016-09-16,24.71,24.74,24.02,24.3,7010201
COL,2016-09-16,82.08,82.12,80.98,81.04,768508
COO,2016-09-16,189.42,190.6,188.08,188.51,343979
COP,2016-09-16,39.62,39.98,39.5,39.87,9604248
COST,2016-09-16,151.96,152.66,151.14,152.35,2841961
COTY,2016-09-16,24.23,24.51,24.185,24.48,11301831
CPB,2016-09-16,55.58,55.6,55.06,55.38,3821813
CRM,2016-09-16,73.76,73.98,73.23,73.29,7317431
CSCO,2016-09-16,31.12,31.14,30.7,30.84,37416316
CSRA,2016-09-16,25.81,26.13,25.59,25.69,5224098
CSX,2016-09-16,29.13,29.405,28.87,29.33,11223811
CTAS,2016-09-16,113.55,113.97,112.91,113.32,1092711
CTL,2016-09-16,26.96,27,26.51,26.89,7114403
CTSH,2016-09-16,53.94,53.97,52.86,53.32,7785231
CTXS,2016-09-16,83.6,83.81,82.77,82.97,1760178
CVS,2016-09-16,90,90.35,89.365,90.12,6406845
CVX,2016-09-16,98.33,98.81,97.525,97.84,12725620
CXO,2016-09-16,123.04,125.66,122.51,125.39,1828598
C,2016-09-16,46.6,46.79,46.24,46.41,24820832
DAL,2016-09-16,37.02,37.16,36.59,36.77,11257486
DE,2016-09-16,81.2,82.07,80.69,81.95,3596007
DFS,2016-09-16,57.36,57.5,56.92,57.09,4455536
DGX,2016-09-16,82.93,83.37,82.39,83.25,1142268
DG,2016-09-16,71.89,72.36,71.11,71.91,9022576
DHI,2016-09-16,30.22,30.41,29.875,29.97,5200054
DHR,2016-09-16,77.08,77.17,76.32,76.57,8103652
DISCA,2016-09-16,24.26,24.39,23.955,24.35,5492893
DISCK,2016-09-16,23.61,23.63,23.24,23.61,2586400
DISH,2016-09-16,51.91,52.36,51.38,52.07,3305137
DIS,2016-09-16,92.27,92.74,91.8,92.56,10568647
DLR,2016-09-16,92.37,92.7,91.825,92.6,2389620
DLTR,2016-09-16,81.47,81.62,80.53,81.1,3212004
DOV,2016-09-16,68.27,68.36,67.61,67.94,1478914
DPS,2016-09-16,90.09,90.885,89.45,90.75,1381052
DRE,2016-09-16,26.56,26.75,26.43,26.69,11310292
DRI,2016-09-16,62.16,62.25,61.84,61.95,2940965
DTE,2016-09-16,92.08,93.68,91.57,93.56,1513406
DUK,2016-09-16,78.54,79.68,78.45,79.61,5058225
DVA,2016-09-16,63.95,64.56,63.57,64.44,2480597
DVN,2016-09-16,40,41.13,39.92,40.99,5589633
D,2016-09-16,74.25,75.3,73.95,75.06,4744365
EA,2016-09-16,83.26,83.36,82.16,82.89,3732351
EBAY,2016-09-16,31.71,31.88,31.63,31.77,10979853
ECL,2016-09-16,117.39,117.59,116.66,117.33,1057306
ED,2016-09-16,74.41,75.37,74.2,75.31,2897845
EFX,2016-09-16,134.03,134.2,131.5,132.21,1165988
EIX,2016-09-16,71.97,73.14,71.74,73.08,2086112
EL,2016-09-16,87.49,88.03,87.31,87.72,1752585
EMN,2016-09-16,64.11,64.17,63.1,63.74,2681305
EMR,2016-09-16,51.36,51.36,50.85,51.09,3873793
EOG,2016-09-16,89.54,91.46,89.27,90.97,4559711
EQIX,2016-09-16,359.82,361.5,356.38,358.21,1050412
EQR,2016-09-16,64.02,64.46,63.58,64.42,4428491
EQT,2016-09-16,70.73,70.74,69.68,70.51,2310689
ESRX,2016-09-16,70.53,70.66,69.79,70.21,4472168
ESS,2016-09-16,221.16,222.17,220.365,221.97,440546
ES,2016-09-16,53.62,54.26,53.33,54.18,2736488
ETFC,2016-09-16,28,28.41,27.8851,28.13,4645168
ETN,2016-09-16,62.61,62.63,61.945,62.35,4824833
ETR,2016-09-16,77.36,78.56,77.15,78.47,1407811
EW,2016-09-16,117,117.17,116.137,116.6,1476041
EXC,2016-09-16,33.6,33.96,33.37,33.83,7247794
EXPD,2016-09-16,49.9,50.53,49.87,50.31,1523373
EXPE,2016-09-16,110.7,111,106.86,107.83,6639243
EXR,2016-09-16,77.44,77.75,76.88,77.2,1746340
FAST,2016-09-16,40.45,40.48,39.85,40.07,3090229
FBHS,2016-09-16,57.49,57.49,56.09,56.1,2723300
FB,2016-09-16,128.2,129.18,128.2,129.07,24119174
FCX,2016-09-16,9.6,9.99,9.51,9.94,36057913
FDX,2016-09-16,159.33,160.07,158.2,158.89,2534399
FE,2016-09-16,32.63,33.03,32.46,32.99,3507056
FFIV,2016-09-16,118.39,119.5,117.56,118.55,761474
FISV,2016-09-16,100.15,100.15,98.66,99.21,1996595
FIS,2016-09-16,76.38,76.39,74.87,75.09,12346474
FITB,2016-09-16,20.38,20.56,20.3,20.46,11059730
FLIR,2016-09-16,30.88,31.17,30.63,31,1098444
FLR,2016-09-16,48.84,49.01,48.49,48.62,1270406
FLS,2016-09-16,46.3,46.74,45.88,46.66,1047190
FL,2016-09-16,65.71,66.4,65.3,66.1,1741166
FMC,2016-09-16,46.94,48.24,46.94,47.79,3597526
FOXA,2016-09-16,23.48,23.94,23.33,23.9,27403457
FOX,2016-09-16,24.16,24.32,23.88,24.28,13343091
FRT,2016-09-16,154.24,155.16,153.73,155.1,642236
FTI,2016-09-16,27.35,27.6,27.29,27.51,3374935
FTV,2016-09-16,50.11,50.39,49.42,50.26,2351863
F,2016-09-16,12.05,12.13,12.01,12.11,26271568
GD,2016-09-16,151.55,151.6616,149.57,150.75,1869328
GE,2016-09-16,29.63,29.75,29.54,29.68,64934725
GGP,2016-09-16,27.88,28.19,27.76,28.16,7083791
GILD,2016-09-16,78.85,79.19,78.41,78.8,10307872
GIS,2016-09-16,65.26,65.46,64.83,65.19,3705320
GLW,2016-09-16,22.54,22.68,22.475,22.62,13055936
GM,2016-09-16,31.13,31.13,30.605,30.97,12780811
GOOGL,2016-09-16,799.02,799.02,793.62,797.97,2130571
GOOG,2016-09-16,769.75,769.75,764.66,768.88,2049338
GPC,2016-09-16,96.54,97.53,95.96,97.15,786273
GPN,2016-09-16,75.7,75.71,74.11,74.3,2662885
GPS,2016-09-16,23.46,23.67,23.255,23.37,5056157
GRMN,2016-09-16,47.44,47.44,46.915,47.23,1894458
GS,2016-09-16,167.85,168.05,165.61,166,4534927
GT,2016-09-16,32.26,32.55,31.82,32.42,6430748
GWW,2016-09-16,226.17,227.08,215.2,218.23,1640505
HAL,2016-09-16,40.77,41.349,40.745,41.04,9673245
HAS,2016-09-16,77.25,77.77,76.8,77.27,1535765
HBAN,2016-09-16,9.71,9.74,9.62,9.73,18595869
HBI,2016-09-16,25.98,26.16,25.92,26.12,2837048
HCA,2016-09-16,75.25,76,74.87,75.29,3955021
HCN,2016-09-16,73.38,73.56,72.78,73.19,3372393
HCP,2016-09-16,36.88,37.22,36.65,37.16,4296804
HD,2016-09-16,127.02,127.02,125.7,126.11,6941162
HES,2016-09-16,45.79,46.79,45.66,46.48,5518832
HIG,2016-09-16,42.06,42.06,41.61,41.8,4649988
HII,2016-09-16,159.49,159.895,156.15,156.36,488085
HOG,2016-09-16,51.06,51.95,50.98,51.7,3121246
HOLX,2016-09-16,37.84,37.95,36.84,37.59,7160699
HON,2016-09-16,114.77,114.86,113.49,114.26,3917058
HPE,2016-09-16,22.07,22.32,21.96,22.26,16349085
HPQ,2016-09-16,14.74,14.8,14.49,14.53,18459467
HP,2016-09-16,56.82,58.19,56.65,57.61,2670338
HRB,2016-09-16,22.35,22.43,22.185,22.41,4518528
HRL,2016-09-16,36.68,36.73,36.13,36.37,2560621
HRS,2016-09-16,89.92,90.3,89.23,89.36,719365
HSIC,2016-09-16,81.62,82.175,81.225,82.05,1608108
HST,2016-09-16,16.04,16.1,15.77,16,13412661
HSY,2016-09-16,96.08,96.63,95.32,95.48,1350679
HUM,2016-09-16,174.35,177.56,173.531,174.62,2016279
IBM,2016-09-16,155.04,155.4,153.47,153.84,6463644
ICE,2016-09-16,56.14,56.412,55.84,56.3,3187130
IDXX,2016-09-16,108.89,110,108.11,109.54,816211
IFF,2016-09-16,135.19,136.17,134.21,135.85,453697
ILMN,2016-09-16,175.05,175.05,171.77,172.97,1525409
INCY,2016-09-16,80.35,82.57,79.75,82.15,1461869
INFO,2016-09-16,37.55,37.55,36.46,36.66,3148913
INTC,2016-09-16,37.72,38.05,37.25,37.67,74577899
INTU,2016-09-16,109.42,109.48,108.16,109,3314060
IPG,2016-09-16,22.6,22.62,22.36,22.54,3354026
IP,2016-09-16,49.04,49.86,48.71,49.19,5135241
IQV,2016-09-16,77.65,77.89,77.06,77.31,1251626
IRM,2016-09-16,35.78,36.09,35.65,35.82,5534787
IR,2016-09-16,63.43,63.48,62.97,63.31,2462210
ISRG,2016-09-16,229.0231,229.2731,227.3864,228.7898,1146078
ITW,2016-09-16,116.94,116.97,115.82,116.19,1743775
IT,2016-09-16,89.95,90.17,89.36,89.69,474845
IVZ,2016-09-16,30.37,30.41,29.88,30.18,10348976
JBHT,2016-09-16,81.15,81.73,80.69,81.34,1100069
JCI,2016-09-16,44.47,44.9,44.3,44.55,8395746
JEC,2016-09-16,49.86,49.86,49.15,49.67,736371
JNJ,2016-09-16,118.51,119.14,118.12,118.25,12408779
JNPR,2016-09-16,22.84,22.99,22.4,22.47,7961505
JPM,2016-09-16,66.09,66.26,65.44,65.82,25161488
JWN,2016-09-16,51.23,51.78,51,51.28,4126298
KEY,2016-09-16,12.24,12.28,12.13,12.26,17026410
KHC,2016-09-16,88.83,89.13,87.65,88.94,4476758
KIM,2016-09-16,28.47,28.71,28.34,28.64,2858424
KLAC,2016-09-16,70.09,70.4,69.43,70.23,1514794
KMB,2016-09-16,121.95,122.81,121.2,121.81,2134535
KMI,2016-09-16,21.28,21.62,21.22,21.47,30436572
KMX,2016-09-16,56.61,56.76,55.89,56.5,4607136
KORS,2016-09-16,47.44,47.935,47.14,47.85,4192477
KO,2016-09-16,42.17,42.26,41.965,42.14,16353971
KR,2016-09-16,31.3,31.35,30.835,31.08,11413877
KSS,2016-09-16,42.51,43.29,42.42,42.97,3724567
KSU,2016-09-16,91.58,91.67,90.37,91.07,1533111
K,2016-09-16,77.9,78.31,77.59,78.02,1957280
LB,2016-09-16,71.62,72.11,71.16,71.88,2880720
LEG,2016-09-16,49.03,49.06,48.4,48.53,961568
LEN,2016-09-16,43.9216,44.0686,43.3235,43.4706,3651705
LH,2016-09-16,134.72,136.11,133.57,135.38,802175
LKQ,2016-09-16,35.24,35.54,34.94,35.46,2794906
LLL,2016-09-16,146.95,147.34,146.07,146.78,453450
LLY,2016-09-16,78.7,78.91,78.17,78.8,4255102
LMT,2016-09-16,238.42,238.64,237.25,237.45,2892900
LNC,2016-09-16,47.11,47.16,46.135,46.26,3143512
LNT,2016-09-16,37.78,38.53,37.57,38.43,2194796
LOW,2016-09-16,71.02,71.18,70.431,70.95,6527083
LRCX,2016-09-16,93.18,93.84,91.94,92.96,2091036
LUK,2016-09-16,18.93,19.04,18.8,18.97,2591910
LUV,2016-09-16,36.9,36.9,36.51,36.59,6268408
LYB,2016-09-16,75.92,77.31,75.56,77.12,5193577
L,2016-09-16,40.67,40.68,40.17,40.17,2386175
MAA,2016-09-16,92.38,92.82,91.89,92.62,727153
MAC,2016-09-16,79.59,80.37,79.12,80.3,2773711
MAR,2016-09-16,69.07,69.12,68.12,68.69,3271078
MAS,2016-09-16,33.36,33.38,32.885,32.9,5304371
MAT,2016-09-16,31.22,31.355,30.88,31.24,4168416
MA,2016-09-16,99.05,99.689,98.59,99.36,4498823
MCD,2016-09-16,115.68,116.26,114.83,115.28,9500452
MCHP,2016-09-16,60.41,60.74,59.62,60.31,3382650
MCK,2016-09-16,168.24,168.66,164.02,166.16,5998039
MCO,2016-09-16,108.09,108.69,107.06,108.48,1120734
MDLZ,2016-09-16,42.66,43.065,42.535,42.91,10721642
MDT,2016-09-16,85.76,86.085,85.55,86.01,7781975
MET,2016-09-16,44.15,44.22,43.54,43.83,7347058
MGM,2016-09-16,25.54,25.72,25.38,25.44,4792084
MHK,2016-09-16,205.57,205.7,203.85,205.42,515590
MKC,2016-09-16,95.7,96.53,95.1,95.86,1348245
MLM,2016-09-16,177.15,178.21,173.54,173.95,770380
MMC,2016-09-16,66.1,66.16,65.48,65.91,2409093
MMM,2016-09-16,175.88,175.95,174.385,175.06,3358842
MNST,2016-09-16,48.6333,48.9666,48.2766,48.77,6897702
MON,2016-09-16,104.44,104.52,103.2,103.45,7717221
MOS,2016-09-16,25.75,25.98,25.44,25.54,4650571
MO,2016-09-16,63.02,63.07,62.46,62.8,7103268
MPC,2016-09-16,43.09,43.845,42.43,43.62,7023573
MRK,2016-09-16,62.45,62.62,62.06,62.28,12432293
MRO,2016-09-16,13.95,14.28,13.9,14.24,12956549
MSFT,2016-09-16,57.63,57.63,56.75,57.25,44606965
MSI,2016-09-16,75.73,75.91,75.37,75.63,3574170
MS,2016-09-16,31.67,31.8,31.38,31.59,14756151
MTB,2016-09-16,115.11,115.11,113.93,114.81,1241329
MTD,2016-09-16,399.18,402.341,394.49,399.78,249478
MU,2016-09-16,18.08,18.08,17.34,17.48,37447381
MYL,2016-09-16,41.44,41.86,40.93,41.79,8748894
M,2016-09-16,35.37,35.73,35.19,35.54,9439931
NAVI,2016-09-16,13.66,13.76,13.46,13.58,5876480
NBL,2016-09-16,33.27,33.875,33.27,33.8,4003330
NCLH,2016-09-16,36.25,36.46,35.65,35.75,3015439
NDAQ,2016-09-16,69.11,69.62,68.65,69.47,959253
NEE,2016-09-16,122.25,123.54,121.72,123.32,3351502
NEM,2016-09-16,38.83,38.94,37.86,38.26,12826627
NFLX,2016-09-16,97.1,99.49,97.04,99.48,9445109
NFX,2016-09-16,40.5,41.91,40.31,41.84,6041481
NI,2016-09-16,23.55,24.13,23.47,24.12,3700801
NKE,2016-09-16,55.24,55.36,55.05,55.18,11715439
NLSN,2016-09-16,52.22,52.35,51.86,52.18,5685118
NOC,2016-09-16,211.07,211.91,210.6,211,1134406
NOV,2016-09-16,32.36,32.9,32.13,32.86,3080964
NRG,2016-09-16,10.98,11.3,10.86,11.26,9279516
NSC,2016-09-16,91.06,91.78,90.44,91.35,2074021
NTAP,2016-09-16,34.92,35.09,34.61,34.81,5182676
NTRS,2016-09-16,68.71,68.78,68.11,68.36,1272967
NUE,2016-09-16,45.52,46.12,45.18,45.74,3482514
NVDA,2016-09-16,62.91,63.25,62.12,62.84,22561149
NWL,2016-09-16,50.48,51.06,50.13,50.99,6170344
NWSA,2016-09-16,13.52,13.69,13.47,13.64,5244621
NWS,2016-09-16,14.07,14.165,13.97,14,3552942
OKE,2016-09-16,46.24,46.54,45.89,46.08,3731453
OMC,2016-09-16,84.24,84.34,83.6,83.96,1132975
ORCL,2016-09-16,39.61,39.95,38.71,38.92,50703487
ORLY,2016-09-16,274.39,275.44,272.42,272.68,1113397
OXY,2016-09-16,71.6,71.8,70.93,71.03,5411328
O,2016-09-16,64.2,64.63,63.9,64.47,2471765
PAYX,2016-09-16,59.03,59.09,58.01,58.23,3858924
PBCT,2016-09-16,15.78,15.835,15.64,15.71,5249836
PCAR,2016-09-16,56.58,56.96,56.02,56.57,3212529
PCG,2016-09-16,61.81,62.56,61.39,62.42,3084191
PCLN,2016-09-16,1453.31,1462.91,1442.22,1460.05,740407
PDCO,2016-09-16,46,46.32,45.58,46.14,1516479
PEG,2016-09-16,41.7,42.36,41.59,42.3,4826604
PEP,2016-09-16,105,105.5,104.58,105.28,4934066
PFE,2016-09-16,34.19,34.22,33.83,33.94,25615509
PFG,2016-09-16,48.6,48.62,47.87,48.37,2544011
PGR,2016-09-16,31.06,31.44,30.92,31.13,6606314
PG,2016-09-16,87.619,88.11,87.3,88.05,23518263
PHM,2016-09-16,19.74,19.83,19.42,19.57,4480332
PH,2016-09-16,121.6,121.885,120.86,121.52,979773
PKG,2016-09-16,79.84,82.06,79.74,80.06,1318965
PKI,2016-09-16,53.25,53.655,52.925,53.32,1353684
PLD,2016-09-16,50.94,51.53,50.78,51.47,4221321
PM,2016-09-16,99.22,99.37,98.49,98.84,5852325
PNC,2016-09-16,89.03,89.9,88.83,89.39,3534951
PNR,2016-09-16,58.64,59.42,58.2,59.4,3347337
PNW,2016-09-16,75.02,76.41,74.7,76.29,1263003
PPG,2016-09-16,100.63,100.82,99.78,100.21,1986709
PPL,2016-09-16,34.6,35.12,34.42,35.09,7192355
PRGO,2016-09-16,93.7,94.71,92.525,93.3,4258590
PRU,2016-09-16,79.86,80.04,78.99,79.42,4419927
PSA,2016-09-16,214.15,216.12,213.92,214.96,1266549
PSX,2016-09-16,78.32,79.285,78.23,79.09,7599569
PVH,2016-09-16,106.65,107.445,106.12,107.19,929373
PWR,2016-09-16,24.78,24.955,24.49,24.93,2824683
PXD,2016-09-16,175.8,177.46,174.09,177.12,2548488
PX,2016-09-16,117.75,118.18,117.05,117.68,1597721
PYPL,2016-09-16,40.71,40.88,40.3248,40.7,11909449
QCOM,2016-09-16,62.88,63.44,62.37,62.99,14677679
QRVO,2016-09-16,56.67,56.67,54.98,55.76,3648213
RCL,2016-09-16,66.97,67.21,66.03,66.32,2004793
REGN,2016-09-16,403.75,411,400.37,408.63,1311812
REG,2016-09-16,76.09,76.91,75.85,76.49,1365123
RE,2016-09-16,189.12,190.035,188.09,188.21,374307
RF,2016-09-16,9.56,9.63,9.485,9.56,23556980
RHI,2016-09-16,37.05,37.21,36.8,37.16,1671196
RHT,2016-09-16,73.19,73.99,73.19,73.8,1742694
RJF,2016-09-16,56.86,56.95,56.25,56.35,926053
RL,2016-09-16,99.47,100.25,99.15,100.07,752549
RMD,2016-09-16,65.02,65.09,64.21,64.46,2466001
ROK,2016-09-16,114.59,114.59,113.27,113.89,1399934
ROP,2016-09-16,177.54,177.55,175.39,177.19,601513
ROST,2016-09-16,61.81,62.02,61.311,61.93,2934647
RRC,2016-09-16,37.87,38.39,36.95,37.38,15399118
RSG,2016-09-16,50.06,50.32,49.77,50.26,2158953
RTN,2016-09-16,137.49,137.5,136.64,136.76,1476407
SBAC,2016-09-16,108.8,108.81,107.36,108.34,1188126
SBUX,2016-09-16,53.94,54.09,53.41,53.74,10207750
SCG,2016-09-16,70.72,72,70.18,71.92,1213368
SCHW,2016-09-16,30.68,30.71,30.41,30.53,7553443
SEE,2016-09-16,45.98,46.17,45.4,45.85,1554089
SHW,2016-09-16,276.19,276.62,271.69,273.98,962825
SIG,2016-09-16,78.75,79.3,77.36,77.77,2228427
SJM,2016-09-16,137.09,137.26,135.92,137.03,1479422
SLB,2016-09-16,76.1,77.1,75.925,76.33,7243193
SLG,2016-09-16,109.83,110.41,109.6,109.91,1303822
SNA,2016-09-16,147.93,148.23,146.71,147.99,471903
SNI,2016-09-16,61.64,61.64,59.78,59.88,1901127
SNPS,2016-09-16,58.34,58.34,57.84,58,1057789
SO,2016-09-16,51.62,52.14,51.28,51.97,16959347
SPGI,2016-09-16,123.51,123.88,122.27,123.27,1145346
SPG,2016-09-16,207.35,209.0299,206.365,208.73,2460596
SRCL,2016-09-16,82.38,82.39,80.73,81.24,1818195
SRE,2016-09-16,105.32,106.77,104.37,106.62,4958485
STI,2016-09-16,43.81,43.88,43.46,43.71,4119975
STT,2016-09-16,69.72,69.88,68.97,69.29,6730457
STX,2016-09-16,37.32,37.32,36.11,36.4,8966569
STZ,2016-09-16,165.15,165.99,162.52,164.61,1744897
SWKS,2016-09-16,77.15,77.24,75,76.07,5447708
SWK,2016-09-16,120.5,120.91,119.88,120.12,1217556
SYF,2016-09-16,26.85,26.97,26.67,26.91,13467197
SYK,2016-09-16,113.71,114.415,113,114.32,2436888
SYMC,2016-09-16,24.88,25.35,24.88,25.21,15882081
SYY,2016-09-16,49.46,49.46,49.1,49.38,4417319
TAP,2016-09-16,102.9,103.28,102.17,102.8,1443585
TDG,2016-09-16,283.23,286.17,281.04,281.97,767695
TEL,2016-09-16,61.54,61.7,60.96,61.5,1927278
TGT,2016-09-16,68.92,69.33,68.755,69.23,7138033
TIF,2016-09-16,71.91,72.87,71.9,72.76,3224846
TJX,2016-09-16,74.67,75.09,74.34,74.67,3490287
TMK,2016-09-16,64.43,64.43,63.72,63.84,884420
TMO,2016-09-16,150.17,150.39,148.95,150.05,1985523
TPR,2016-09-16,35.74,35.74,34.88,35.04,4845822
TRIP,2016-09-16,61.69,61.73,60.49,61.29,2782011
TROW,2016-09-16,67.27,67.31,66.41,67.02,2134379
TRV,2016-09-16,114.51,115.1,113.6,114.67,3499756
TSCO,2016-09-16,68.81,69.31,68.14,68.15,2125494
TSN,2016-09-16,73.38,73.71,72.93,73.25,8192644
TSS,2016-09-16,47.79,47.79,46.9,47.06,2010552
TWX,2016-09-16,75.22,75.25,74.27,74.85,6996957
TXN,2016-09-16,69.97,69.97,68.4799,69.36,6506189
TXT,2016-09-16,39.18,39.36,38.86,38.91,1458039
T,2016-09-16,40.34,40.4085,39.9,40.2,41350621
UAA,2016-09-16,38.48,39.17,38.29,38.91,3530527
UAL,2016-09-16,51.31,51.7,50.895,51,10477739
UA,2016-09-16,33.84,34.377,33.53,34.21,1048059
UDR,2016-09-16,34.71,34.77,34.475,34.69,2631364
UHS,2016-09-16,122.13,123.99,121.53,123.51,1301239
ULTA,2016-09-16,232.9,235.639,232.05,233.79,1347187
UNH,2016-09-16,135.61,138.55,135.53,138.47,7421871
UNM,2016-09-16,35.33,35.38,34.82,35,2495601
UNP,2016-09-16,92.5,93.14,91.76,92.38,5185704
UPS,2016-09-16,106.62,107.2,106.16,106.86,3618580
URI,2016-09-16,78.32,78.68,77.07,77.64,2139375
USB,2016-09-16,42.73,42.79,42.41,42.6,9204925
UTX,2016-09-16,102.57,102.57,99.85,100.1,7724226
VAR,2016-09-16,96.08,96.36,95.49,95.87,1018620
VFC,2016-09-16,55.86,56.26,55.36,56.16,8338894
VIAB,2016-09-16,37.35,37.35,36.69,37,4220438
VLO,2016-09-16,56.03,57.18,56.03,56.73,7316532
VMC,2016-09-16,109.77,110.14,108.1901,108.34,1823643
VNO,2016-09-16,97.96,98.82,97.56,98.64,1968313
VRSK,2016-09-16,80.99,81.32,80.4275,80.64,1402721
VRSN,2016-09-16,77.19,77.23,76.26,76.88,1446714
VRTX,2016-09-16,92.9,93.13,90.67,92.71,2130264
VTR,2016-09-16,67.64,68.12,67.06,68.04,6189641
VZ,2016-09-16,51.89,51.97,51.62,51.88,19932330
V,2016-09-16,81.74,82.26,81.42,82.07,11702036
WAT,2016-09-16,155.25,155.79,153.73,153.89,494958
WBA,2016-09-16,80.5,81.73,80.36,81.49,8924860
WDC,2016-09-16,54.73,55.95,54.3,54.94,9507939
WEC,2016-09-16,60.06,60.9,59.69,60.79,2509131
WFC,2016-09-16,45.7,45.87,45.25,45.43,51871380
WHR,2016-09-16,164.42,164.6112,160.84,162.75,1342984
WLTW,2016-09-16,124.23,124.49,122.67,123.95,1847159
WMB,2016-09-16,29.33,30,29.3,29.76,13203018
WMT,2016-09-16,72.32,72.96,72.22,72.87,13935682
WM,2016-09-16,62.51,62.9,62.48,62.81,2975502
WRK,2016-09-16,47.2,48.9295,46.88,47.72,3440108
WU,2016-09-16,20.37,20.39,20.2,20.33,6295560
WYNN,2016-09-16,108.65,109.27,106.72,108.57,3835578
WYN,2016-09-16,67.71,68.07,67.25,67.78,1346366
WY,2016-09-16,29.94,30.15,29.79,29.91,5521352
XEC,2016-09-16,125.73,128.16,124.93,127.44,861121
XEL,2016-09-16,40.67,41.25,40.57,41.2,3577796
XLNX,2016-09-16,53.81,53.98,53.05,53.36,2352237
XL,2016-09-16,33.52,33.73,33.36,33.45,3574669
XOM,2016-09-16,84.51,85.05,83.56,84.03,21538409
XRAY,2016-09-16,60.1,60.15,59.24,59.63,1827971
XRX,2016-09-16,39.08,39.2,38.56,39.2,6163885
XYL,2016-09-16,50.09,50.09,49.635,49.96,1305546
YUM,2016-09-16,87.35,88.07,87.08,88.04,8429952
ZBH,2016-09-16,124.6,124.98,123.53,124.3,1590598
ZION,2016-09-16,30.03,30.21,29.85,29.9,2979634
ZTS,2016-09-16,50.87,50.87,50.3,50.51,8679598
AAL,2016-09-19,35.66,36.11,35.35,35.44,5422349
AAPL,2016-09-19,115.19,116.18,113.25,113.58,47023046
AAP,2016-09-19,148.11,148.97,147.44,148.44,972161
ABBV,2016-09-19,63.62,63.71,62.83,62.91,7903516
ABC,2016-09-19,83.91,84.96,83.07,83.26,2335948
ABT,2016-09-19,42.036,42.36,41.59,41.68,7552674
ACN,2016-09-19,110.61,111.28,110.14,110.5,1785685
ADBE,2016-09-19,99.21,100.21,99.02,99.68,3307490
ADI,2016-09-19,62.42,63.05,62.21,62.46,2167214
ADM,2016-09-19,42.25,42.5,42.12,42.18,1606759
ADP,2016-09-19,87.09,87.4,86.45,86.56,1690886
ADSK,2016-09-19,67.95,69.2,67.65,68.13,2029703
ADS,2016-09-19,215.76,218.64,215.2044,216.04,414527
AEE,2016-09-19,49.49,50.05,49.36,50.04,1842224
AEP,2016-09-19,65,65.49,64.81,65.42,2185863
AES,2016-09-19,12.59,12.73,12.52,12.7,3410750
AET,2016-09-19,115.28,115.74,114.74,114.83,997284
AFL,2016-09-19,71.67,72.32,71.6,72.02,2000808
AGN,2016-09-19,245.62,247.09,244.205,245.29,2625081
AIG,2016-09-19,58.15,58.54,57.66,57.84,6684717
AIV,2016-09-19,43.88,44.25,43.88,44.17,1782984
AIZ,2016-09-19,88.19,90.65,88.19,89.62,677856
AJG,2016-09-19,50.02,50.05,49.56,49.9,1096200
AKAM,2016-09-19,51.18,51.9,51.14,51.62,2429964
ALB,2016-09-19,77.11,77.98,77.04,77.64,776972
ALGN,2016-09-19,93.89,95.44,93.5,94.13,521294
ALK,2016-09-19,65.8,66.57,65.56,65.69,1232129
ALLE,2016-09-19,66.25,67.73,66.1,67.37,1088350
ALL,2016-09-19,67.58,67.9,67.3175,67.46,1139502
ALXN,2016-09-19,131.6,133.03,130.29,131.18,1240251
AMAT,2016-09-19,30.44,30.78,30.27,30.3,13655492
AMD,2016-09-19,6.12,6.275,6.08,6.16,37837160
AME,2016-09-19,46.92,47.2,46.77,47.09,1454861
AMGN,2016-09-19,173.25,173.5,171.18,171.38,2226821
AMG,2016-09-19,145.22,148.64,144.15,145.19,535453
AMP,2016-09-19,99.83,101.29,99.63,99.96,699060
AMT,2016-09-19,108.6,109.389,108.33,109.2,1509790
AMZN,2016-09-19,779.97,781.94,771,775.1,2297221
ANDV,2016-09-19,82.35,84.89,81.65,83.54,2733628
ANSS,2016-09-19,92.49,92.9,91.76,92.12,327693
ANTM,2016-09-19,125.39,126.71,125.14,126.32,1570073
AON,2016-09-19,109.96,110.58,109.53,109.98,594266
AOS,2016-09-19,46.445,47.035,46.19,46.58,679944
APA,2016-09-19,59.09,59.25,57.76,57.85,3261981
APC,2016-09-19,58.18,58.52,57.42,57.52,4816145
APD,2016-09-19,146.67,147.81,146.5,146.8,1277179
APH,2016-09-19,63.05,63.81,62.98,63.76,1605005
ARE,2016-09-19,106.67,108.08,106.22,108,349455
ARNC,2016-09-19,28.65,28.65,27.9,28.08,6910356
ATVI,2016-09-19,44.58,44.84,44,44.12,8135829
AVB,2016-09-19,173.81,175.58,173.25,175.41,439238
AVGO,2016-09-19,171.55,173.58,169.4,170.73,2830627
AVY,2016-09-19,76.95,77.715,76.89,77.45,606629
AWK,2016-09-19,74.68,75.26,74.53,75.18,817084
AXP,2016-09-19,63.96,64.58,63.67,64.06,3388582
AYI,2016-09-19,261.57,265.64,261.57,262.73,247287
AZO,2016-09-19,735,747.01,734.14,746.35,382199
A,2016-09-19,44.9,45.48,44.86,44.95,1927900
BAC,2016-09-19,15.55,15.78,15.55,15.59,66186415
BAX,2016-09-19,47.36,47.78,47.12,47.25,3026224
BA,2016-09-19,127.5,128.3,127.27,127.48,3168098
BBT,2016-09-19,38.09,38.375,37.92,38.08,3184778
BBY,2016-09-19,38.1,38.45,38.03,38.14,5647395
BDX,2016-09-19,175.81,176.96,175.23,175.66,529109
BEN,2016-09-19,35.42,35.78,35.195,35.23,2308926
BF.B,2016-09-19,46.49,46.825,46.36,46.41,1714560
BIIB,2016-09-19,304.83,308,303.17,303.5,1108344
BK,2016-09-19,40.25,40.625,39.95,40.09,5218435
BLK,2016-09-19,368.87,372.41,366.52,367.96,547788
BLL,2016-09-19,39.49,39.49,39.095,39.185,2414352
BMY,2016-09-19,55.95,55.97,55.02,55.08,10517424
BRK.B,2016-09-19,145.34,146.19,144.93,145.24,3031827
BSX,2016-09-19,23.6,23.77,23.455,23.51,7587833
BWA,2016-09-19,35.27,35.57,34.46,34.56,2095241
BXP,2016-09-19,135.45,135.95,134.9,135.24,514189
CAG,2016-09-19,43.32,43.4,43,43.2,2978403
CAH,2016-09-19,77.06,77.63,76.54,76.57,3089146
CAT,2016-09-19,82.18,82.35,81.35,81.88,4351240
CA,2016-09-19,32.06,32.33,31.99,32.13,2818653
CBG,2016-09-19,28.49,28.74,28.24,28.7,2493957
CBOE,2016-09-19,69.16,69.66,68.67,69.4,354936
CBS,2016-09-19,51.74,51.95,50.96,51.08,3319275
CB,2016-09-19,125.4,125.91,124.7,125.29,917651
CCI,2016-09-19,90.51,92.05,90.37,91.8,2511319
CCL,2016-09-19,46.38,46.63,45.64,45.9,4709323
CDNS,2016-09-19,24.35,24.54,24.26,24.4,2272313
CELG,2016-09-19,108.67,109.16,107.59,107.73,2705194
CERN,2016-09-19,62.29,62.515,61.43,61.48,1357236
CFG,2016-09-19,24.27,24.53,24.11,24.19,4027867
CF,2016-09-19,24.16,24.29,23.65,23.68,3471202
CHD,2016-09-19,46.75,47.13,46.67,46.94,1062561
CHK,2016-09-19,7.41,7.47,6.81,6.81,115971630
CHRW,2016-09-19,67.9,67.9,67.25,67.28,822015
CHTR,2016-09-19,266.38,268.09,262.7,262.93,2133111
CINF,2016-09-19,74.66,75.51,74.64,74.76,563782
CI,2016-09-19,132.21,132.89,131.61,131.89,1092281
CLX,2016-09-19,122.5,123.21,122.35,122.67,734898
CL,2016-09-19,72.02,72.5,71.93,72.19,2272044
CMA,2016-09-19,46.67,47.005,46.14,46.35,914916
CMCSA,2016-09-19,32.99,33.165,32.79,32.925,13588692
CME,2016-09-19,109.95,110.35,109.68,109.76,1157418
CMG,2016-09-19,409.48,410.6558,401.32,402.76,1139757
CMI,2016-09-19,120.45,120.7,119.07,119.29,911255
CMS,2016-09-19,42.56,42.87,42.41,42.81,1455559
CNC,2016-09-19,67.37,68.48,67.26,67.42,719721
CNP,2016-09-19,23.14,23.315,23.045,23.3,2063128
COF,2016-09-19,70.56,71.33,70.42,70.98,3156013
COG,2016-09-19,24.52,24.669,24.185,24.35,3497116
COL,2016-09-19,81.14,81.83,80.92,81.61,501342
COO,2016-09-19,188.66,190.39,187.95,188.47,287114
COP,2016-09-19,40.12,40.24,39.28,39.28,5424235
COST,2016-09-19,152.13,153.03,151.6,151.79,1321281
COTY,2016-09-19,24.81,24.89,23.8896,24.02,12429477
CPB,2016-09-19,54.99,55.42,54.7,55.31,1701956
CRM,2016-09-19,73.72,73.78,72.595,73,3881760
CSCO,2016-09-19,30.85,31.25,30.82,31.02,16833453
CSRA,2016-09-19,25.74,26.5225,25.695,26.2,916967
CSX,2016-09-19,29.46,29.5893,29.2,29.27,4565037
CTAS,2016-09-19,113.54,114.29,113.08,113.32,394649
CTL,2016-09-19,26.98,27.25,26.81,27.04,4457047
CTSH,2016-09-19,53.72,54.02,53.01,53.33,4467687
CTXS,2016-09-19,83.61,84.1,82.79,83.37,1317209
CVS,2016-09-19,90.13,90.23,89,89.17,7479953
CVX,2016-09-19,98.33,98.85,97.99,98.04,6182037
CXO,2016-09-19,126.58,127.525,123.96,124.02,1493512
C,2016-09-19,46.62,47.235,46.51,46.59,12759685
DAL,2016-09-19,36.91,37.74,36.85,37.57,8768197
DE,2016-09-19,82.29,82.71,81.89,82.11,2073747
DFS,2016-09-19,57.38,57.83,57.15,57.25,1885302
DGX,2016-09-19,83.32,84.09,83.22,83.28,796082
DG,2016-09-19,71.92,72.47,71.52,71.83,4096195
DHI,2016-09-19,30.18,30.9,30.18,30.46,3385532
DHR,2016-09-19,76.66,77.35,76.63,76.81,2670475
DISCA,2016-09-19,24.44,24.68,24.28,24.55,2265488
DISCK,2016-09-19,23.69,23.88,23.55,23.74,918222
DISH,2016-09-19,52.24,52.82,51.76,52.29,2419130
DIS,2016-09-19,92.8,93.3165,92.34,92.63,5421473
DLR,2016-09-19,93.2,94.06,92.42,93.72,2042502
DLTR,2016-09-19,81.27,81.55,80.15,80.22,2259115
DOV,2016-09-19,68.8,68.83,68.27,68.68,841360
DPS,2016-09-19,90.66,90.98,90.6,90.77,887378
DRE,2016-09-19,26.69,27,26.68,26.77,2289199
DRI,2016-09-19,62.22,62.35,61.305,61.39,721507
DTE,2016-09-19,93.8,94.47,93.61,94.4,939090
DUK,2016-09-19,79.77,80.52,79.65,80.46,3159627
DVA,2016-09-19,64.48,64.85,63.38,63.6,1776819
DVN,2016-09-19,41.54,41.85,40.8,40.85,3869178
D,2016-09-19,75.12,75.93,75.03,75.9,2133317
EA,2016-09-19,83.14,83.41,82.46,82.77,1872804
EBAY,2016-09-19,31.81,31.96,31.43,31.57,5870526
ECL,2016-09-19,118.01,118.4,117.31,117.62,600452
ED,2016-09-19,75.3,76.45,75.3,76.4,1755159
EFX,2016-09-19,133,133.17,131.12,131.55,414778
EIX,2016-09-19,73.21,73.56,72.98,73.52,1379985
EL,2016-09-19,88.08,88.48,87.37,87.38,1236786
EMN,2016-09-19,64.63,64.96,64.11,64.8,1058345
EMR,2016-09-19,51.34,51.795,51.08,51.19,2304994
EOG,2016-09-19,91.66,91.87,90.02,90.05,3739977
EQIX,2016-09-19,360.45,366.79,359.2,366.73,514187
EQR,2016-09-19,64.56,65.18,64.37,65.13,1970222
EQT,2016-09-19,71.06,71.69,70.86,71.23,1076441
ESRX,2016-09-19,70.47,70.86,69.545,69.66,3152988
ESS,2016-09-19,222.63,225.37,222.475,225.03,186468
ES,2016-09-19,54.39,54.63,54.18,54.59,1426072
ETFC,2016-09-19,28.82,28.94,28.29,28.49,3142767
ETN,2016-09-19,63.06,63.89,62.75,63.25,1966307
ETR,2016-09-19,78.79,79.28,78.56,79.14,959728
EW,2016-09-19,116.62,117.719,116.36,116.74,742770
EXC,2016-09-19,33.88,34.21,33.88,34.16,2903255
EXPD,2016-09-19,50.5,50.55,49.935,50.05,844065
EXPE,2016-09-19,108.56,108.785,105.74,106.12,4241923
EXR,2016-09-19,77.16,77.68,77.02,77.56,1099542
FAST,2016-09-19,40.33,40.72,40.26,40.57,2195932
FBHS,2016-09-19,56.41,57.12,56.16,56.45,1817994
FB,2016-09-19,129.91,129.94,128.26,128.65,14958794
FCX,2016-09-19,10.12,10.2,9.87,10.01,27244727
FDX,2016-09-19,160.07,162.23,159.55,161.26,1814447
FE,2016-09-19,33.09,33.77,33,33.74,3757331
FFIV,2016-09-19,118.94,120.11,118.5,118.91,406158
FISV,2016-09-19,99.32,100.15,99.01,99.3,706658
FIS,2016-09-19,75.92,76.15,75.45,75.9,2786468
FITB,2016-09-19,20.59,20.72,20.5,20.63,6840226
FLIR,2016-09-19,31.17,31.37,31.1,31.33,758360
FLR,2016-09-19,49.02,49.56,48.91,49.47,1005137
FLS,2016-09-19,47,47.54,46.97,47.27,782172
FL,2016-09-19,66.05,66.69,65.96,66.62,1722314
FMC,2016-09-19,48.28,48.35,47.74,47.78,1071178
FOXA,2016-09-19,23.97,24.07,23.81,23.93,13480128
FOX,2016-09-19,24.38,24.455,24.17,24.29,2653916
FRT,2016-09-19,155.42,156.48,155.42,156.14,214132
FTI,2016-09-19,27.78,28.13,27.485,27.51,2619885
FTV,2016-09-19,50.41,51.405,50.38,50.78,975306
F,2016-09-19,12.12,12.33,12.0586,12.11,41175453
GD,2016-09-19,151.68,152.87,151.596,152.17,886944
GE,2016-09-19,29.78,29.96,29.4,29.43,30501299
GGP,2016-09-19,28.26,28.4,28.17,28.34,2463377
GILD,2016-09-19,78.92,79.51,78.81,78.99,7234173
GIS,2016-09-19,65.05,65.51,64.96,65.21,2546019
GLW,2016-09-19,22.7,22.995,22.7,22.7,6141630
GM,2016-09-19,31.9,32.08,31.66,31.72,32234806
GOOGL,2016-09-19,801.11,803.99,793.56,795.39,1149522
GOOG,2016-09-19,772.42,774,764.4406,765.7,1172824
GPC,2016-09-19,97.4,99.26,96.96,98.62,604601
GPN,2016-09-19,75,75.586,74.09,74.44,894390
GPS,2016-09-19,23.47,23.64,23.18,23.18,2968091
GRMN,2016-09-19,47.53,48.22,47.405,47.75,1430812
GS,2016-09-19,167.34,168.31,165.68,166.21,2030742
GT,2016-09-19,32.6,32.85,32.09,32.22,3999463
GWW,2016-09-19,219.07,221.73,218.88,220.57,657027
HAL,2016-09-19,41.46,41.855,41.27,41.28,6836504
HAS,2016-09-19,77.4,78.25,77.02,77.33,736125
HBAN,2016-09-19,9.78,9.83,9.65,9.72,10542562
HBI,2016-09-19,26.22,26.26,26.0049,26.1,2689086
HCA,2016-09-19,75.42,76.7,75.41,75.85,1441677
HCN,2016-09-19,73.64,73.81,73.01,73.25,2751049
HCP,2016-09-19,37.31,37.51,37.21,37.44,2643731
HD,2016-09-19,126.68,127.37,126.17,126.29,4525406
HES,2016-09-19,47,47.27,45.95,45.96,3652593
HIG,2016-09-19,42.01,42.25,41.79,42.04,3699449
HII,2016-09-19,156.88,157.7,154.5,154.67,541482
HOG,2016-09-19,52.06,52.63,51.45,52.01,1495192
HOLX,2016-09-19,37.73,38.28,37.2,37.91,2846608
HON,2016-09-19,114.87,115.68,114.46,114.54,2955798
HPE,2016-09-19,22.37,23,22.36,22.68,12007924
HPQ,2016-09-19,14.58,14.74,14.535,14.56,7980905
HP,2016-09-19,58.04,58.35,57.29,57.32,1351357
HRB,2016-09-19,22.46,22.49,22.2,22.36,1924872
HRL,2016-09-19,36.7,36.7,36.33,36.58,2191482
HRS,2016-09-19,89.95,90.46,89.36,89.52,469532
HSIC,2016-09-19,81.9,82.4875,80.735,81.24,818974
HST,2016-09-19,16.05,16.2,15.875,16.02,8139638
HSY,2016-09-19,95.89,96.21,95.26,95.45,1282636
HUM,2016-09-19,175.02,175.29,174.12,174.58,690014
IBM,2016-09-19,154.87,156.19,154.55,154.87,2450117
ICE,2016-09-19,56.446,56.688,56.224,56.45,1802960
IDXX,2016-09-19,109.53,111.26,109.495,110.64,324022
IFF,2016-09-19,136.42,137.91,136.42,137.79,305712
ILMN,2016-09-19,173.37,174.75,172.36,173.15,487953
INCY,2016-09-19,82.35,84.43,81.49,83.51,1223684
INFO,2016-09-19,36.71,36.94,36.45,36.5,853479
INTC,2016-09-19,37.69,38.02,37.09,37.16,30531708
INTU,2016-09-19,109.42,109.97,108.95,108.98,1245805
IPG,2016-09-19,22.56,22.78,22.54,22.62,2347156
IP,2016-09-19,49.31,49.899,48.99,48.99,2611752
IQV,2016-09-19,77.6,77.95,77.19,77.38,891636
IRM,2016-09-19,36.03,36.52,35.92,36.49,1181472
IR,2016-09-19,63.85,64.59,63.67,64.02,1680632
ISRG,2016-09-19,230.5798,231.8331,230.2031,231.1831,611622
ITW,2016-09-19,117,117.98,116.71,117.16,999202
IT,2016-09-19,90.26,90.6,89.04,89.43,213648
IVZ,2016-09-19,30.4,30.84,30.26,30.3,2918131
JBHT,2016-09-19,81.78,82.03,81.17,81.22,394850
JCI,2016-09-19,44.71,44.76,43.87,44.2,6704291
JEC,2016-09-19,49.88,50.58,49.88,50.27,789292
JNJ,2016-09-19,118.36,118.66,117.64,117.66,5457633
JNPR,2016-09-19,22.57,23.05,22.57,22.75,3113997
JPM,2016-09-19,66.15,66.64,65.85,66.19,13466874
JWN,2016-09-19,51.43,51.525,50.39,50.63,2533088
KEY,2016-09-19,12.33,12.39,12.195,12.26,9640304
KHC,2016-09-19,88.88,89,86.9,86.97,4032444
KIM,2016-09-19,28.74,28.975,28.68,28.91,1697097
KLAC,2016-09-19,70.4,70.49,69.4,69.69,1206205
KMB,2016-09-19,121.9,122.54,121.44,122.17,1025535
KMI,2016-09-19,21.67,22.22,21.5289,21.9,17056262
KMX,2016-09-19,57.16,57.7,56.56,56.58,4379121
KORS,2016-09-19,48.07,49.94,47.97,49.62,3381042
KO,2016-09-19,42.16,42.37,42.08,42.1,7659863
KR,2016-09-19,31.06,31.2601,30.75,30.79,10627974
KSS,2016-09-19,43.18,44.13,42.95,43.7,3564470
KSU,2016-09-19,91.76,91.77,89.81,89.85,1389295
K,2016-09-19,78.04,78.5399,77.84,78.17,1142094
LB,2016-09-19,72.23,72.66,72.06,72.19,984779
LEG,2016-09-19,48.62,49.09,48.57,48.81,666037
LEN,2016-09-19,43.7745,44.902,43.7255,44.2059,3739313
LH,2016-09-19,136.13,136.565,134.58,135.01,672904
LKQ,2016-09-19,35.54,35.98,35.51,35.62,1741561
LLL,2016-09-19,146.9,148.08,146.72,147.32,260852
LLY,2016-09-19,78.79,79.37,78.49,79.16,3321540
LMT,2016-09-19,239.3,241.89,239.08,240.88,1456596
LNC,2016-09-19,46.66,47.14,46.24,46.49,1418639
LNT,2016-09-19,38.6,38.79,38.43,38.77,1585806
LOW,2016-09-19,70.95,71.65,70.9,71.31,5222571
LRCX,2016-09-19,93.78,93.85,91.9,92.15,1612594
LUK,2016-09-19,19.06,19.28,18.94,18.96,940756
LUV,2016-09-19,36.71,37.18,36.59,36.7,5395188
LYB,2016-09-19,77.87,78.79,77.76,78.44,2882309
L,2016-09-19,40.39,40.64,40.21,40.37,874012
MAA,2016-09-19,92.78,94.43,92.61,94.27,773896
MAC,2016-09-19,80.16,81.14,79.905,81.02,595118
MAR,2016-09-19,68.99,69.38,67.95,68.34,1795108
MAS,2016-09-19,33.1,33.355,32.84,32.93,3195674
MAT,2016-09-19,32.09,32.15,31.49,31.74,3301217
MA,2016-09-19,99.95,100.39,99.42,99.68,3056878
MCD,2016-09-19,115.83,116.41,114.9573,115.21,3741507
MCHP,2016-09-19,60.73,61.29,60.3,60.59,1232358
MCK,2016-09-19,165.97,166.69,164.48,165,2406753
MCO,2016-09-19,108.38,109.85,108.06,108.48,570540
MDLZ,2016-09-19,42.97,43.375,42.84,42.87,13094722
MDT,2016-09-19,86.021,86.77,85.93,85.99,4008456
MET,2016-09-19,44.05,44.595,43.845,43.95,4214969
MGM,2016-09-19,25.56,25.66,24.865,24.94,6182847
MHK,2016-09-19,206.48,208.2,205.71,206.37,472991
MKC,2016-09-19,95.75,96.67,95.49,96.38,612472
MLM,2016-09-19,175.59,176.78,174.09,174.97,487679
MMC,2016-09-19,66.27,66.5,66.02,66.27,1203661
MMM,2016-09-19,176.05,177.95,176.05,176.72,1754929
MNST,2016-09-19,48.9366,49.2799,48.6,49.1466,2898123
MON,2016-09-19,103.93,104.22,101.66,101.8,5620739
MOS,2016-09-19,25.56,25.71,25.28,25.28,3599911
MO,2016-09-19,62.82,63,62.6,62.72,3543051
MPC,2016-09-19,43.96,44.56,43.405,43.73,6621347
MRK,2016-09-19,62.54,62.54,61.315,61.33,11287699
MRO,2016-09-19,14.5,14.63,14.08,14.09,12868796
MSFT,2016-09-19,57.27,57.75,56.85,56.93,20937104
MSI,2016-09-19,75.65,76.4,75.48,75.76,772715
MS,2016-09-19,31.72,32.1,31.52,31.6,7806455
MTB,2016-09-19,115.33,115.96,114.51,115.03,508496
MTD,2016-09-19,400.05,402.56,397.64,400.26,291844
MU,2016-09-19,17.63,17.77,16.85,16.95,23999927
MYL,2016-09-19,41.97,42.06,41.25,41.49,3394410
M,2016-09-19,35.56,35.8,35.15,35.22,4416236
NAVI,2016-09-19,13.73,13.98,13.63,13.77,3272534
NBL,2016-09-19,34.1,34.225,33.24,33.54,2934205
NCLH,2016-09-19,35.97,36.04,35.19,35.34,1716072
NDAQ,2016-09-19,69.68,70.22,69.6,69.8,808013
NEE,2016-09-19,123.65,124.89,123.42,124.74,1247583
NEM,2016-09-19,38.79,38.88,38.22,38.43,5123770
NFLX,2016-09-19,99.9,100.35,97.82,98.06,8616183
NFX,2016-09-19,42.15,42.59,41.68,41.97,3306951
NI,2016-09-19,24.22,24.455,24.1,24.43,1925929
NKE,2016-09-19,55.38,55.47,54.93,54.95,7671328
NLSN,2016-09-19,52.45,52.755,52.0701,52.31,1359321
NOC,2016-09-19,211.25,212.33,210.98,211.16,729970
NOV,2016-09-19,33.2,33.4,32.35,32.36,2071932
NRG,2016-09-19,11.27,11.3299,11.07,11.22,3089941
NSC,2016-09-19,91.76,92.67,91.76,92.03,1111083
NTAP,2016-09-19,35.07,36.07,34.95,35.64,3395901
NTRS,2016-09-19,68.66,69.4599,68.27,68.51,871930
NUE,2016-09-19,46.28,46.46,45.82,46,2460276
NVDA,2016-09-19,63.5,65.26,63.21,63.67,10428207
NWL,2016-09-19,51.49,51.8,50.93,51.14,3556089
NWSA,2016-09-19,13.68,13.73,13.54,13.62,2316198
NWS,2016-09-19,14,14.12,13.94,14,1563040
OKE,2016-09-19,46.54,47.86,46.37,47.39,1883263
OMC,2016-09-19,84.34,84.84,83.91,84.01,1091615
ORCL,2016-09-19,39.13,39.55,39.045,39.23,19801878
ORLY,2016-09-19,273.04,276.06,273.04,275.46,654916
OXY,2016-09-19,71.53,71.81,70.81,70.82,4220492
O,2016-09-19,64.5,65.26,64.5,65.22,1366777
PAYX,2016-09-19,58.53,58.99,58.4,58.61,1263786
PBCT,2016-09-19,15.77,15.88,15.64,15.71,2362818
PCAR,2016-09-19,56.96,57.33,56.5499,56.68,1676157
PCG,2016-09-19,62.45,62.9,62.34,62.67,2068412
PCLN,2016-09-19,1469,1473.17,1446.55,1448.06,503035
PDCO,2016-09-19,46.08,46.41,45.6,46.05,717045
PEG,2016-09-19,42.43,42.69,42.25,42.66,1782577
PEP,2016-09-19,105.21,106.12,104.92,105.67,3439311
PFE,2016-09-19,33.99,34.03,33.59,33.65,17542252
PFG,2016-09-19,48.66,49.37,48.58,48.82,1362423
PGR,2016-09-19,31.14,31.25,30.84,31.1,2867894
PG,2016-09-19,87.92,88.95,87.25,88.37,19173907
PHM,2016-09-19,19.73,20.25,19.7,19.87,4407995
PH,2016-09-19,122.22,123.33,121.95,122.39,603784
PKG,2016-09-19,80.81,81.54,80.265,80.4,543013
PKI,2016-09-19,53.66,54.31,53.37,53.82,611812
PLD,2016-09-19,51.74,52.52,51.6,52.42,2352058
PM,2016-09-19,99.09,99.63,98.77,98.82,2530206
PNC,2016-09-19,89.89,91.1,89.82,90.11,1922674
PNR,2016-09-19,59.86,60.22,59.61,59.81,958850
PNW,2016-09-19,76.34,76.97,76.22,76.88,757134
PPG,2016-09-19,100.93,101.55,100.53,101.08,1266116
PPL,2016-09-19,35.16,35.21,34.885,35.11,3970204
PRGO,2016-09-19,93.63,95.08,92.76,93.28,1228381
PRU,2016-09-19,79.91,80.86,79.64,79.84,1761139
PSA,2016-09-19,214.93,216.65,214.59,216.07,1036556
PSX,2016-09-19,79.76,80.88,79.18,80.35,3205516
PVH,2016-09-19,108.12,108.8,107.15,108.05,827789
PWR,2016-09-19,25.13,25.54,25.11,25.41,1500384
PXD,2016-09-19,178.37,179.7299,176.43,176.5,1378423
PX,2016-09-19,118.18,118.71,117.78,117.81,847338
PYPL,2016-09-19,40.24,40.46,39.75,40.01,7574483
QCOM,2016-09-19,63.13,63.39,62.76,62.86,6759881
QRVO,2016-09-19,55.75,56.64,55.56,56.33,1240426
RCL,2016-09-19,66.88,66.88,65.45,65.48,2293824
REGN,2016-09-19,409.86,411.05,401.45,402.83,581014
REG,2016-09-19,76.52,77.32,76.395,77.11,292186
RE,2016-09-19,188.58,190.98,188.58,190.43,149955
RF,2016-09-19,9.62,9.79,9.62,9.66,13215176
RHI,2016-09-19,37.39,37.39,36.77,36.85,753984
RHT,2016-09-19,74.16,76.38,74.15,75.94,2527856
RJF,2016-09-19,56.75,57.49,56.41,56.45,652238
RL,2016-09-19,100.37,100.9682,99.53,99.95,671436
RMD,2016-09-19,64.96,65.15,63.17,63.73,1673935
ROK,2016-09-19,114.51,115.59,114.38,114.94,694837
ROP,2016-09-19,177.88,178.43,176.27,176.7,261514
ROST,2016-09-19,62.07,62.81,61.93,62.53,2338934
RRC,2016-09-19,38,38,36.99,37.15,5598692
RSG,2016-09-19,50.18,50.87,50.18,50.71,1617200
RTN,2016-09-19,137.28,138.23,137.26,137.51,803475
SBAC,2016-09-19,108.62,110.39,108.62,110.34,586828
SBUX,2016-09-19,53.96,53.9739,52.9,53.01,9231628
SCG,2016-09-19,72.22,72.87,71.935,72.85,1029679
SCHW,2016-09-19,30.72,31.35,30.6,30.89,6921699
SEE,2016-09-19,46.19,46.64,46.14,46.23,1008278
SHW,2016-09-19,272.5,275.42,271.8,273.53,859604
SIG,2016-09-19,77.91,78.73,77.05,77.2,1572152
SJM,2016-09-19,136.82,137.86,136.7701,137.03,756989
SLB,2016-09-19,76.84,77.4,75.93,75.96,5924961
SLG,2016-09-19,110.36,110.6375,110.01,110.37,771255
SNA,2016-09-19,148.67,149.79,148.33,149.36,470871
SNI,2016-09-19,59.97,60.43,59.82,60.11,943962
SNPS,2016-09-19,58.09,58.68,57.72,58.53,730709
SO,2016-09-19,52.1,52.46,52,52.43,4464850
SPGI,2016-09-19,123.71,125.7,123.71,124.68,950722
SPG,2016-09-19,209.9,210.41,208.82,209.59,960077
SRCL,2016-09-19,80.88,80.9,77,78,2361382
SRE,2016-09-19,106.79,108.08,106.49,107.94,1603568
STI,2016-09-19,43.95,44.32,43.65,43.86,2433497
STT,2016-09-19,69.76,70.67,68.99,69.02,3440233
STX,2016-09-19,36.28,36.5,35.5,35.95,4950122
STZ,2016-09-19,164.64,165.35,162.24,162.68,1320872
SWKS,2016-09-19,76.74,77.88,75.79,76.09,2554484
SWK,2016-09-19,120.52,121.56,120.32,121.26,1196696
SYF,2016-09-19,27.03,27.16,26.89,27.04,5030890
SYK,2016-09-19,114.35,115.584,114.1901,114.42,1133426
SYMC,2016-09-19,25.21,25.365,24.83,24.84,9480785
SYY,2016-09-19,49.22,49.54,48.72,49.25,2638101
TAP,2016-09-19,102.93,103.34,102.24,102.58,1132214
TDG,2016-09-19,283.66,285.16,280.95,282.5,247722
TEL,2016-09-19,61.91,62.675,61.795,62.29,1730822
TGT,2016-09-19,69.38,69.77,68.87,68.89,4504553
TIF,2016-09-19,72.76,72.97,71.48,71.77,1901127
TJX,2016-09-19,75.05,75.26,74.68,74.69,2189545
TMK,2016-09-19,64.08,64.55,63.94,64.07,490929
TMO,2016-09-19,150.18,151.28,149.91,150,1058938
TPR,2016-09-19,35.31,36.33,35.27,35.94,4287905
TRIP,2016-09-19,61.56,61.64,59.81,60,1918491
TROW,2016-09-19,67.25,67.8,66.58,66.64,1470336
TRV,2016-09-19,115.13,116,114.42,115.09,1227540
TSCO,2016-09-19,68.26,68.3,67.52,67.54,1649744
TSN,2016-09-19,73.91,74.81,73.48,74.23,2876806
TSS,2016-09-19,47.23,47.32,46.45,46.65,1832038
TWX,2016-09-19,75.36,76.105,74.94,75.71,4303314
TXN,2016-09-19,69.83,70.29,69.29,69.54,4100559
TXT,2016-09-19,39.17,39.4395,38.96,39.09,566089
T,2016-09-19,40.2,40.24,39.86,40.06,16182836
UAA,2016-09-19,39.18,39.22,38.53,38.74,3982690
UAL,2016-09-19,51.14,51.93,50.91,50.96,3674009
UA,2016-09-19,34.3,34.42,33.75,33.83,834715
UDR,2016-09-19,34.78,35.3,34.75,35.25,995873
UHS,2016-09-19,123.41,125.01,122.87,123.27,1079492
ULTA,2016-09-19,233.78,236.24,233.0701,234.55,690963
UNH,2016-09-19,138.68,139.39,137.52,137.68,3239511
UNM,2016-09-19,35.18,35.775,35.18,35.3,1921459
UNP,2016-09-19,92.97,93.68,92.73,93.09,3195742
UPS,2016-09-19,107.16,107.715,106.95,107.12,2168893
URI,2016-09-19,78.77,80.335,78.45,79.18,1172239
USB,2016-09-19,42.74,43.125,42.58,42.86,5492619
UTX,2016-09-19,100.5,101.1797,100.23,100.44,3316129
VAR,2016-09-19,95.93,96.91,95.43,96.05,470374
VFC,2016-09-19,56.61,56.99,56.22,56.58,2882065
VIAB,2016-09-19,36.34,37.21,35.9,36.77,4978707
VLO,2016-09-19,56.86,58.08,56.48,57.14,5976463
VMC,2016-09-19,109.13,109.66,107.18,107.55,1089809
VNO,2016-09-19,98.9,100.03,98.83,99.9,739443
VRSK,2016-09-19,80.98,81.35,80.42,80.72,437433
VRSN,2016-09-19,76.51,77.48,76.42,77.2,1156513
VRTX,2016-09-19,93.21,93.59,91.09,91.26,1183354
VTR,2016-09-19,68.18,68.7,68.11,68.63,1718353
VZ,2016-09-19,51.89,51.96,51.02,51.2,14578546
V,2016-09-19,82.43,83.04,82.23,82.51,8361653
WAT,2016-09-19,154.39,155.24,153.745,154.68,375404
WBA,2016-09-19,81.84,81.84,80.44,80.81,3753512
WDC,2016-09-19,55.36,56.45,54.33,54.63,4743886
WEC,2016-09-19,60.99,61.51,60.8,61.47,1447035
WFC,2016-09-19,45.62,46.29,45.48,46.01,33562406
WHR,2016-09-19,163.06,165.13,161.44,161.83,949132
WLTW,2016-09-19,124.6,125,124.12,124.68,310746
WMB,2016-09-19,30.17,30.51,29.89,30,5223430
WMT,2016-09-19,72.64,72.87,72.09,72.09,6920677
WM,2016-09-19,62.66,63.17,62.57,62.99,2501460
WRK,2016-09-19,48.25,48.67,47.67,47.67,1507165
WU,2016-09-19,20.27,20.32,19.901,20,3860774
WYNN,2016-09-19,108.28,108.428,103.45,103.96,4273689
WYN,2016-09-19,68.15,68.58,67.55,67.74,687407
WY,2016-09-19,30.11,30.31,29.93,30.13,2689709
XEC,2016-09-19,128.85,129.3592,126.9,126.99,784698
XEL,2016-09-19,41.39,41.78,41.23,41.68,3765999
XLNX,2016-09-19,53.53,53.92,53.28,53.49,1528904
XL,2016-09-19,33.54,33.84,33.39,33.57,1191581
XOM,2016-09-19,84.58,84.62,83.81,83.83,7929097
XRAY,2016-09-19,59.96,60.3,59.64,59.72,1266763
XRX,2016-09-19,39.44,39.76,39.32,39.4,2143147
XYL,2016-09-19,50.26,50.76,50.16,50.53,707519
YUM,2016-09-19,88.48,88.83,88.12,88.39,2048651
ZBH,2016-09-19,124.93,125.79,124.54,124.97,889141
ZION,2016-09-19,30.1,30.36,29.77,29.9,2367506
ZTS,2016-09-19,50.65,50.835,50.27,50.32,2428959
AAL,2016-09-20,35.75,35.86,35.13,35.15,6666508
AAPL,2016-09-20,113.05,114.12,112.51,113.57,34514269
AAP,2016-09-20,149.05,149.26,145.28,145.89,1197144
ABBV,2016-09-20,63.36,63.55,62.76,63.28,4826460
ABC,2016-09-20,83.65,83.68,82.07,82.08,2484426
ABT,2016-09-20,41.95,42,41.58,41.58,4867018
ACN,2016-09-20,111.18,111.75,110.7,110.7,1995841
ADBE,2016-09-20,100.16,100.905,99.72,100.62,4104871
ADI,2016-09-20,62.69,62.91,62.25,62.34,2304243
ADM,2016-09-20,42.39,42.39,41.94,42.15,2381152
ADP,2016-09-20,87.12,88.09,86.93,87.79,1738728
ADSK,2016-09-20,68.67,69.57,68.32,68.79,1693430
ADS,2016-09-20,216.86,217.7195,211.85,213.74,593980
AEE,2016-09-20,50.22,50.68,50.09,50.1,1394339
AEP,2016-09-20,65.23,65.6899,65.01,65.01,2233058
AES,2016-09-20,12.74,12.84,12.67,12.78,4173307
AET,2016-09-20,115.29,115.45,114.61,114.63,959900
AFL,2016-09-20,72.54,72.92,72.15,72.45,1435320
AGN,2016-09-20,243.94,243.94,237.77,238.67,6046119
AIG,2016-09-20,58.09,58.12,57.78,57.84,5092422
AIV,2016-09-20,44.53,44.76,44.39,44.64,1190154
AIZ,2016-09-20,89.94,90.11,89.14,89.3,327331
AJG,2016-09-20,50.24,50.47,50,50.08,700903
AKAM,2016-09-20,51.98,52.26,51.36,51.36,1907517
ALB,2016-09-20,77.93,78.5599,76.79,76.79,958541
ALGN,2016-09-20,94.79,94.98,93.67,93.7,919799
ALK,2016-09-20,65.9,66.27,65.49,65.5,551089
ALLE,2016-09-20,67.74,67.85,67.06,67.36,494259
ALL,2016-09-20,67.84,68.17,67.73,67.87,1423391
ALXN,2016-09-20,132.47,132.95,130.375,131.73,1136965
AMAT,2016-09-20,30.6,30.709,30.19,30.39,13183700
AMD,2016-09-20,6.23,6.28,6.12,6.17,28990858
AME,2016-09-20,47.41,47.55,46.63,46.78,1980952
AMGN,2016-09-20,172.94,174.26,172.459,173.38,2607730
AMG,2016-09-20,146.76,146.76,142.76,142.85,450286
AMP,2016-09-20,100.3,100.7551,99.35,99.37,671577
AMT,2016-09-20,110.09,110.29,108.61,108.65,1396803
AMZN,2016-09-20,776,781.37,776,780.22,1937164
ANDV,2016-09-20,83.21,83.28,81.02,81.02,2445524
ANSS,2016-09-20,92.7,92.845,92.06,92.06,149574
ANTM,2016-09-20,126.47,126.93,124.98,125.76,1773048
AON,2016-09-20,110.58,110.85,110.245,110.31,730025
AOS,2016-09-20,47.055,47.14,46.64,46.64,1035970
APA,2016-09-20,57.58,58.46,57.33,57.49,3003063
APC,2016-09-20,57.5,59.165,57.24,58.28,6383619
APD,2016-09-20,147.78,148.3,146.99,147.07,1071823
APH,2016-09-20,65.1,65.18,64.11,64.13,2621938
ARE,2016-09-20,108.7,108.7,107.68,108.06,337408
ARNC,2016-09-20,28.08,28.44,27.93,28.32,5207990
ATVI,2016-09-20,44.26,44.78,44.1,44.13,6055798
AVB,2016-09-20,176.36,176.55,175.7401,176.15,526748
AVGO,2016-09-20,172.21,172.21,168.17,168.23,1872728
AVY,2016-09-20,78.01,78.0125,77.58,77.62,533775
AWK,2016-09-20,75.68,76.06,75.14,75.15,911048
AXP,2016-09-20,64.52,64.64,63.7,63.72,2927577
AYI,2016-09-20,264,264,253.47,253.58,450054
AZO,2016-09-20,749.02,750.77,742,744.06,362168
A,2016-09-20,45.33,45.95,45.15,45.71,2333122
BAC,2016-09-20,15.74,15.76,15.51,15.6,68210398
BAX,2016-09-20,47.43,47.75,47.37,47.39,4296189
BA,2016-09-20,127.95,128.5,127.57,127.79,2639279
BBT,2016-09-20,38.38,38.39,37.89,37.95,3043335
BBY,2016-09-20,38.21,38.375,37.77,37.82,3642408
BDX,2016-09-20,177,177.08,175.7797,175.89,498376
BEN,2016-09-20,35.69,35.69,34.99,34.99,2039652
BF.B,2016-09-20,46.57,47.025,46.56,46.56,949726
BIIB,2016-09-20,306.06,308.86,304,307.05,1100149
BK,2016-09-20,40.46,40.78,40.125,40.18,5032143
BLK,2016-09-20,371.81,371.81,365.71,365.71,462035
BLL,2016-09-20,39.48,39.545,39.23,39.3,1928284
BMY,2016-09-20,55.35,56.28,55.16,55.56,9940177
BRK.B,2016-09-20,145.98,145.98,144.76,144.92,2366980
BSX,2016-09-20,23.73,23.76,23.26,23.31,12077323
BWA,2016-09-20,34.87,34.95,34.07,34.26,1549349
BXP,2016-09-20,135.96,136.23,134.87,135.32,487543
CAG,2016-09-20,43.44,43.44,42.66,42.7,5649950
CAH,2016-09-20,76.78,76.845,75.94,75.96,2540007
CAT,2016-09-20,82.46,82.67,81.66,81.7,2775339
CA,2016-09-20,32.32,32.62,32.23,32.32,2670816
CBG,2016-09-20,29.04,29.09,28.555,28.59,2542626
CBOE,2016-09-20,69.84,69.98,69.39,69.62,275322
CBS,2016-09-20,51.9,51.9,49.16,49.97,8364371
CB,2016-09-20,126.32,126.53,125.1378,125.16,781123
CCI,2016-09-20,92.37,92.47,91.56,91.57,2263346
CCL,2016-09-20,46.1,46.54,45.93,46.19,4927654
CDNS,2016-09-20,24.54,24.745,24.49,24.5,1839358
CELG,2016-09-20,108.42,109.2,108.1,108.42,2615950
CERN,2016-09-20,61.69,62.38,61.55,62.11,1771225
CFG,2016-09-20,24.39,24.45,23.975,24.17,4080291
CF,2016-09-20,23.85,23.85,23.14,23.3,5300139
CHD,2016-09-20,47.04,47.62,47.02,47.42,1616850
CHK,2016-09-20,6.79,6.96,6.51,6.56,68417421
CHRW,2016-09-20,67.81,68.105,67.235,68.04,1007592
CHTR,2016-09-20,264.21,266,261.68,264.56,1968211
CINF,2016-09-20,75.02,75.285,74.68,74.76,390785
CI,2016-09-20,132.24,132.76,131.07,131.57,1027598
CLX,2016-09-20,122.67,124.87,122.67,123.44,1120012
CL,2016-09-20,72.66,72.9,72.46,72.48,2438173
CMA,2016-09-20,46.73,46.84,45.97,46.15,1076931
CMCSA,2016-09-20,33.155,33.38,33.0075,33.115,15151722
CME,2016-09-20,109.9,110.34,108.94,108.94,1211367
CMG,2016-09-20,402.76,404.905,395.11,400.42,1490731
CMI,2016-09-20,119.77,120.26,119.04,119.17,636435
CMS,2016-09-20,43.01,43.13,42.675,42.7,1395941
CNC,2016-09-20,67.57,67.87,66.87,66.89,616106
CNP,2016-09-20,23.45,23.58,23.41,23.47,2935039
COF,2016-09-20,71.45,71.7,70.38,70.56,2514875
COG,2016-09-20,24.5,24.88,24.35,24.52,5479776
COL,2016-09-20,82.11,82.16,81.57,82.01,608853
COO,2016-09-20,189.24,190.99,186.35,186.41,342260
COP,2016-09-20,39.33,39.83,39,39.01,5877156
COST,2016-09-20,152.43,152.71,151.67,152.17,1396739
COTY,2016-09-20,23.98,24.24,23.83,24.09,20271468
CPB,2016-09-20,55.46,55.73,55.02,55.02,1386969
CRM,2016-09-20,73.54,73.79,72.66,72.91,4833461
CSCO,2016-09-20,31.08,31.22,31.04,31.1,15878912
CSRA,2016-09-20,26.34,26.46,25.91,25.95,516764
CSX,2016-09-20,29.5,29.53,29.09,29.1,5871928
CTAS,2016-09-20,114.11,114.27,113.34,113.86,502024
CTL,2016-09-20,27.25,27.28,26.72,26.75,3345411
CTSH,2016-09-20,53.6,53.68,52.95,52.96,5230606
CTXS,2016-09-20,84,84.18,83.11,83.19,999958
CVS,2016-09-20,89.5,90.29,89.5,89.99,5465065
CVX,2016-09-20,98.17,98.48,97.68,97.7,5771895
CXO,2016-09-20,123.6,125.14,122.5,122.77,1594143
C,2016-09-20,47.04,47.19,46.45,46.54,13749411
DAL,2016-09-20,37.6,38.11,37.41,37.63,7551448
DE,2016-09-20,82.6,83.36,82.26,82.47,1918242
DFS,2016-09-20,57.6,57.72,56.96,56.96,2343857
DGX,2016-09-20,83.57,83.83,82.91,83.1,668218
DG,2016-09-20,71.93,72.31,71.29,71.72,2792748
DHI,2016-09-20,30.63,30.63,29.84,29.94,4736517
DHR,2016-09-20,77.28,77.28,76.58,76.72,2490325
DISCA,2016-09-20,24.7,24.7004,24.26,24.27,4373838
DISCK,2016-09-20,23.84,23.84,23.535,23.57,1274349
DISH,2016-09-20,52.41,52.94,52.22,52.33,1794471
DIS,2016-09-20,92.7,93.3,92.68,92.95,6200107
DLR,2016-09-20,94.34,94.64,93.8,94.06,1932893
DLTR,2016-09-20,80.33,80.57,79.295,79.7,2762566
DOV,2016-09-20,69.07,69.3,68.76,68.98,1047045
DPS,2016-09-20,91.09,91.35,90.49,90.79,1200451
DRE,2016-09-20,27,27,26.74,26.9,3749633
DRI,2016-09-20,61.7,61.91,61.31,61.48,818711
DTE,2016-09-20,94.8,95,93.88,93.89,744910
DUK,2016-09-20,80.51,80.8399,80.17,80.17,2399704
DVA,2016-09-20,65.99,65.99,64.94,64.99,1873187
DVN,2016-09-20,40.84,41.7,40.47,40.66,3887544
D,2016-09-20,76.25,76.36,75.61,75.63,2432142
EA,2016-09-20,82.89,83.39,82.62,82.99,2172985
EBAY,2016-09-20,31.75,31.8,31.23,31.36,6440224
ECL,2016-09-20,117.97,118.22,117.155,117.31,1131075
ED,2016-09-20,76.63,76.83,76.36,76.54,2458376
EFX,2016-09-20,132.48,132.74,131.13,131.85,515683
EIX,2016-09-20,73.67,74.07,73.32,73.36,979122
EL,2016-09-20,87.85,88.19,87.29,87.3,1242174
EMN,2016-09-20,65.04,65.15,64.16,64.3,789166
EMR,2016-09-20,51.53,51.73,51.21,51.22,2125725
EOG,2016-09-20,90.16,91.85,90.0401,90.4,3050139
EQIX,2016-09-20,367.49,369.29,349.6,355.01,1445434
EQR,2016-09-20,65.45,65.56,65.13,65.21,2001454
EQT,2016-09-20,71.39,73.64,71.31,72.76,1754326
ESRX,2016-09-20,69.95,70.23,69.25,69.25,3097802
ESS,2016-09-20,226.78,229.79,225.65,226.04,251463
ES,2016-09-20,54.86,55.02,54.41,54.43,1633060
ETFC,2016-09-20,28.7,28.745,28.09,28.19,3372840
ETN,2016-09-20,63.8,63.88,62.73,62.74,2406627
ETR,2016-09-20,79.5,79.77,79.155,79.25,1060789
EW,2016-09-20,117.5,117.63,116.5,117.42,882316
EXC,2016-09-20,34.25,34.42,33.84,33.91,6034775
EXPD,2016-09-20,50.37,50.75,49.985,50.19,1059882
EXPE,2016-09-20,106.99,107.82,105.62,107.65,2680638
EXR,2016-09-20,78.02,78.02,77.31,77.32,1030611
FAST,2016-09-20,40.7,40.7,39.91,39.92,2071058
FBHS,2016-09-20,56.86,56.86,56.15,56.42,1603161
FB,2016-09-20,128.65,129.17,128.0307,128.64,11083808
FCX,2016-09-20,9.97,10.13,9.8,9.95,24404841
FDX,2016-09-20,161.75,164.13,161.65,162.65,2689163
FE,2016-09-20,33.82,33.97,33.61,33.74,2909424
FFIV,2016-09-20,119.08,119.99,118.44,118.45,399888
FISV,2016-09-20,99.98,100.03,99.32,99.34,789749
FIS,2016-09-20,76.39,76.93,76.21,76.57,1978825
FITB,2016-09-20,20.71,20.79,20.57,20.64,7533405
FLIR,2016-09-20,31.41,31.48,31,31.14,444607
FLR,2016-09-20,49.71,49.8,48.525,48.54,1370983
FLS,2016-09-20,47.29,47.6,46.43,46.44,688214
FL,2016-09-20,66.52,66.52,65.4765,65.8,1605924
FMC,2016-09-20,48.1,48.26,47.33,47.34,808934
FOXA,2016-09-20,24.1,24.105,23.86,23.89,11610401
FOX,2016-09-20,24.33,24.46,24.205,24.24,5293587
FRT,2016-09-20,156,156.025,154.18,154.2,247758
FTI,2016-09-20,27.53,27.765,27.31,27.55,5189771
FTV,2016-09-20,50.78,51.08,50.21,50.25,1070439
F,2016-09-20,12.09,12.19,11.96,12,37820775
GD,2016-09-20,152.41,152.89,151.47,151.86,726799
GE,2016-09-20,29.67,29.8,29.62,29.67,29646465
GGP,2016-09-20,28.5,28.521,28.23,28.24,3271997
GILD,2016-09-20,79.64,82.07,79.63,81.78,17560698
GIS,2016-09-20,65.2,65.4002,64.66,64.7,3527621
GLW,2016-09-20,22.85,22.91,22.655,22.7,7664830
GM,2016-09-20,31.91,31.94,31.33,31.65,12876202
GOOGL,2016-09-20,800,802.75,798.26,799.78,1050041
GOOG,2016-09-20,769,773.33,768.53,771.41,978631
GPC,2016-09-20,99.14,99.61,98.58,98.75,496732
GPN,2016-09-20,74.91,75.08,74.17,74.43,749903
GPS,2016-09-20,22.95,23.04,22.49,22.59,7090404
GRMN,2016-09-20,47.99,48.52,47.45,47.55,709411
GS,2016-09-20,167.68,168.28,166.39,166.47,1533159
GT,2016-09-20,32.27,32.5,31.63,31.91,3436225
GWW,2016-09-20,221.36,221.43,216.59,216.59,415169
HAL,2016-09-20,41.31,41.63,41.01,41.26,7771268
HAS,2016-09-20,77.81,78.0442,77.27,77.37,576047
HBAN,2016-09-20,9.76,9.79,9.635,9.71,8953304
HBI,2016-09-20,26.25,26.27,25.7,25.71,3801252
HCA,2016-09-20,76,76.13,74.68,74.95,2362676
HCN,2016-09-20,73.96,73.96,73.16,73.18,2529215
HCP,2016-09-20,37.73,37.95,37.54,37.64,2531551
HD,2016-09-20,126.86,127.33,126.33,126.83,3627058
HES,2016-09-20,45.98,46.43,45.37,45.67,5156448
HIG,2016-09-20,42.25,42.25,41.915,41.97,2893683
HII,2016-09-20,150.4,151.19,149.07,149.11,535741
HOG,2016-09-20,52.18,52.32,50.36,50.44,1920012
HOLX,2016-09-20,38.22,38.3692,37.47,38.24,1698877
HON,2016-09-20,115.35,115.79,114.73,114.87,2859186
HPE,2016-09-20,22.755,22.945,22.62,22.62,9668378
HPQ,2016-09-20,14.64,14.67,14.52,14.54,8222246
HP,2016-09-20,57.48,57.48,56.19,56.46,1770403
HRB,2016-09-20,22.39,22.595,22.31,22.45,1969345
HRL,2016-09-20,36.74,36.94,36.39,36.39,1381162
HRS,2016-09-20,89.86,90.13,88.907,89.31,570530
HSIC,2016-09-20,81.455,81.605,81.24,81.4,617794
HST,2016-09-20,16.16,16.16,16,16.03,7068715
HSY,2016-09-20,95.51,96,95.41,95.52,1227431
HUM,2016-09-20,174.62,175.42,174.28,174.52,394133
IBM,2016-09-20,155.87,156.57,154.45,154.45,2159092
ICE,2016-09-20,56.548,56.766,56.042,56.042,1459140
IDXX,2016-09-20,111.7,112.22,111.07,111.83,390475
IFF,2016-09-20,138.88,138.9299,138.04,138.24,381895
ILMN,2016-09-20,174.29,177.47,173.68,175.8,786856
INCY,2016-09-20,83.51,85.5,83.35,85.06,1102208
INFO,2016-09-20,36.69,36.88,36.46,36.71,1243949
INTC,2016-09-20,37.42,37.43,36.94,37.14,24796900
INTU,2016-09-20,109.75,109.85,108.68,108.97,1087767
IPG,2016-09-20,22.76,22.76,22.36,22.49,2729267
IP,2016-09-20,49.18,49.47,48.02,48.02,3893748
IQV,2016-09-20,77.25,78.07,77.23,77.47,833644
IRM,2016-09-20,36.69,36.94,36.59,36.6,1387127
IR,2016-09-20,64.66,64.94,63.96,64.06,1763169
ISRG,2016-09-20,232.0598,233.6464,231.5698,232.9564,843048
ITW,2016-09-20,117.91,118.95,117.8,118.4,1731986
IT,2016-09-20,90.02,90.02,88.84,88.89,172441
IVZ,2016-09-20,30.66,30.8395,30.385,30.48,3821960
JBHT,2016-09-20,81.83,81.97,80.57,80.58,498634
JCI,2016-09-20,44.42,44.51,43.77,43.94,7665793
JEC,2016-09-20,50.64,50.77,49.9,49.91,377394
JNJ,2016-09-20,118.17,118.24,117.69,117.95,5187716
JNPR,2016-09-20,22.88,22.955,22.43,22.45,2642224
JPM,2016-09-20,66.75,66.85,66.24,66.46,10092157
JWN,2016-09-20,50.63,50.91,49.66,49.76,1729178
KEY,2016-09-20,12.38,12.39,12.14,12.19,8812983
KHC,2016-09-20,87.48,87.72,87.1,87.12,3018384
KIM,2016-09-20,29.16,29.26,28.97,28.98,2092395
KLAC,2016-09-20,70.03,70.1,69.18,69.18,831259
KMB,2016-09-20,122.77,124.38,122.61,123.47,1360596
KMI,2016-09-20,21.98,22.14,21.87,21.88,14542448
KMX,2016-09-20,56.82,57.15,55.655,55.76,3982102
KORS,2016-09-20,49.86,49.9,48.775,49.12,1760353
KO,2016-09-20,42.31,42.53,42.24,42.34,8407163
KR,2016-09-20,30.95,31.38,30.93,31.09,6114251
KSS,2016-09-20,43.76,44.29,43.61,43.67,3217273
KSU,2016-09-20,90.55,90.67,89.57,89.58,1060107
K,2016-09-20,78.58,78.69,77.27,77.28,1448998
LB,2016-09-20,72.34,73.05,72,72.23,1156411
LEG,2016-09-20,48.85,49.11,48.42,48.51,646918
LEN,2016-09-20,43.7843,43.8137,41.9706,42.6471,11634311
LH,2016-09-20,136.25,136.25,134.27,134.67,438449
LKQ,2016-09-20,35.77,35.91,35.27,35.29,1828472
LLL,2016-09-20,147.99,148.56,146.67,147.09,388482
LLY,2016-09-20,79.63,80.345,79.285,79.88,3629703
LMT,2016-09-20,241.35,242.24,240.48,240.48,1007955
LNC,2016-09-20,46.93,46.99,46.3,46.41,1422377
LNT,2016-09-20,38.98,39.1471,38.84,38.85,878257
LOW,2016-09-20,71.7,72.09,71.3,71.37,4488137
LRCX,2016-09-20,92.65,93.11,91.72,91.98,1869844
LUK,2016-09-20,19.07,19.13,18.91,18.92,1431980
LUV,2016-09-20,36.79,37.2,36.63,36.82,3312028
LYB,2016-09-20,78.71,78.99,77.47,77.54,2835725
L,2016-09-20,40.62,40.62,40.28,40.31,622920
MAA,2016-09-20,94.9,95.42,94.3,94.46,578852
MAC,2016-09-20,81.62,81.62,80.27,80.28,588480
MAR,2016-09-20,68.91,70.99,68.66,69.94,11410295
MAS,2016-09-20,33.16,33.16,32.61,32.85,4350456
MAT,2016-09-20,31.9,32,31.52,31.53,2414575
MA,2016-09-20,100.25,100.92,100.009,100.49,3849448
MCD,2016-09-20,115.72,116.63,115.5,116.45,3841800
MCHP,2016-09-20,60.79,60.84,60.07,60.2,1487450
MCK,2016-09-20,165.13,166.2,164.36,164.8,2161091
MCO,2016-09-20,109.29,109.7,107.68,107.95,1074553
MDLZ,2016-09-20,43.28,43.8329,42.8,42.84,7264868
MDT,2016-09-20,86.48,86.89,86.215,86.36,3874848
MET,2016-09-20,44.26,44.31,43.83,44.01,4814485
MGM,2016-09-20,25.03,25.25,24.805,24.97,3260648
MHK,2016-09-20,207.98,207.98,205.48,206.1,287432
MKC,2016-09-20,96.74,97.03,96.19,96.23,459174
MLM,2016-09-20,176.23,176.23,172.49,174.76,582288
MMC,2016-09-20,66.74,66.94,66.5,66.8,1841644
MMM,2016-09-20,177.71,178.4997,177.33,177.6,1598557
MNST,2016-09-20,49.28,49.4433,48.9266,49.0333,2244822
MON,2016-09-20,102.75,103.1001,102.01,102.88,3568996
MOS,2016-09-20,25.42,25.54,25,25.09,4040795
MO,2016-09-20,62.8,63.215,62.7,62.97,4137479
MPC,2016-09-20,43.86,43.94,42.55,42.55,5480055
MRK,2016-09-20,61.9,62.41,61.69,61.94,9211610
MRO,2016-09-20,14.02,14.305,13.8,13.87,15967243
MSFT,2016-09-20,57.35,57.35,56.75,56.81,17383982
MSI,2016-09-20,76.14,76.24,75.04,75.21,714994
MS,2016-09-20,31.84,32,31.65,31.7,8848978
MTB,2016-09-20,115.77,116.14,115.2,115.33,350519
MTD,2016-09-20,402.48,403.89,399.895,400.88,198819
MU,2016-09-20,17.05,17.27,16.72,16.92,17775812
MYL,2016-09-20,41.56,42.04,41.13,41.26,5676819
M,2016-09-20,35.3,35.5,34.85,34.96,4226918
NAVI,2016-09-20,13.88,13.97,13.78,13.79,2158606
NBL,2016-09-20,33.41,33.51,33.02,33.1,2189151
NCLH,2016-09-20,35.4,36.43,35.4,36.31,1853463
NDAQ,2016-09-20,70.1,70.45,69.36,69.62,706370
NEE,2016-09-20,124.84,125.76,124.84,125.07,2082417
NEM,2016-09-20,38.38,38.67,37.78,38.15,5386610
NFLX,2016-09-20,98.78,99.16,97.66,98.25,4736762
NFX,2016-09-20,41.78,42.16,41.16,41.19,2012818
NI,2016-09-20,24.55,24.76,24.51,24.6,3301657
NKE,2016-09-20,55.26,55.44,54.76,54.87,8562999
NLSN,2016-09-20,52.68,52.96,52.39,52.41,1441986
NOC,2016-09-20,212.2,212.77,211.35,212.11,578457
NOV,2016-09-20,32.35,32.46,31.89,31.91,3336419
NRG,2016-09-20,11.27,11.53,11.16,11.43,5937912
NSC,2016-09-20,92.38,92.525,91.61,91.92,1369467
NTAP,2016-09-20,35.86,36.09,34.97,34.98,2621522
NTRS,2016-09-20,68.92,69.35,68.56,68.63,527657
NUE,2016-09-20,46.18,46.36,45.9,46.17,3010053
NVDA,2016-09-20,64.4,64.4,62.74,63.09,8277832
NWL,2016-09-20,51.57,51.7996,51.3,51.61,2941572
NWSA,2016-09-20,13.73,13.78,13.64,13.71,2675282
NWS,2016-09-20,14.12,14.15,14,14.07,1713718
OKE,2016-09-20,47.42,47.89,46.99,47.02,1534453
OMC,2016-09-20,83.96,84.42,83.66,84.05,1200159
ORCL,2016-09-20,39.55,39.6,39.055,39.07,12121312
ORLY,2016-09-20,276.4,278.22,274.53,275.15,739624
OXY,2016-09-20,70.86,71.31,70.49,70.5,4338276
O,2016-09-20,65.53,65.9,65.36,65.59,1189466
PAYX,2016-09-20,58.96,59.52,58.77,59.22,1610475
PBCT,2016-09-20,15.79,15.83,15.66,15.68,2338304
PCAR,2016-09-20,57.12,57.51,56.89,57.28,3261446
PCG,2016-09-20,62.94,63.1,62.5,62.55,2531187
PCLN,2016-09-20,1457.89,1459.53,1440,1449,289731
PDCO,2016-09-20,46.41,46.605,45.98,46.23,595622
PEG,2016-09-20,42.78,42.97,42.59,42.6,2074586
PEP,2016-09-20,106.1,106.71,105.96,106.3,3561663
PFE,2016-09-20,33.84,33.94,33.6,33.81,14113245
PFG,2016-09-20,49.16,49.29,48.805,49.03,1415325
PGR,2016-09-20,31.3,31.36,31.015,31.02,2013331
PG,2016-09-20,88.5,88.9488,88.18,88.58,33986484
PHM,2016-09-20,19.64,19.68,19.1,19.29,6366873
PH,2016-09-20,123.1,123.59,122.02,122.03,667839
PKG,2016-09-20,80.78,81.099,79.65,79.77,377250
PKI,2016-09-20,53.98,54.33,53.15,53.32,718746
PLD,2016-09-20,52.77,52.95,52.27,52.27,2023101
PM,2016-09-20,99.2,99.96,98.84,99.21,2759439
PNC,2016-09-20,90.92,90.96,90.07,90.36,1909143
PNR,2016-09-20,60.1,60.16,59.51,59.53,620971
PNW,2016-09-20,77.17,77.43,76.82,76.83,659617
PPG,2016-09-20,100.41,101.95,100.41,101.26,1317944
PPL,2016-09-20,35.19,35.25,34.75,34.77,4428375
PRGO,2016-09-20,93.5,93.725,92.74,93.37,851334
PRU,2016-09-20,80.15,80.43,79.5264,79.95,2627172
PSA,2016-09-20,215.98,218.1,214.93,216.84,850683
PSX,2016-09-20,80.35,80.47,79.58,79.58,2218367
PVH,2016-09-20,108.8,109.78,107.39,107.87,555954
PWR,2016-09-20,25.49,25.49,24.82,24.88,1801725
PXD,2016-09-20,176.39,177.93,174.735,175.75,1591733
PX,2016-09-20,118.66,119,117.57,117.61,778365
PYPL,2016-09-20,40.3,40.3,39.67,39.69,5563314
QCOM,2016-09-20,63.27,63.3,62.53,62.7,5471416
QRVO,2016-09-20,56.47,56.54,54.62,54.75,1489504
RCL,2016-09-20,66.12,68.75,66.01,68.41,3361852
REGN,2016-09-20,406.47,407.29,400.23,406.24,626928
REG,2016-09-20,78.21,78.21,76.84,76.9,580967
RE,2016-09-20,190.54,192.1,190.54,191.29,209084
RF,2016-09-20,9.77,9.77,9.59,9.65,8484138
RHI,2016-09-20,37.03,37.2104,36.815,36.94,1061355
RHT,2016-09-20,76.45,76.82,75.66,75.78,1430984
RJF,2016-09-20,56.96,57.2,56.59,56.97,603736
RL,2016-09-20,100.38,100.72,98.54,98.77,649193
RMD,2016-09-20,64.22,64.23,63.35,63.45,707974
ROK,2016-09-20,115.62,116.75,114.98,115.04,683871
ROP,2016-09-20,177.83,177.83,175.98,175.99,569669
ROST,2016-09-20,62.54,63.01,62.37,62.91,2622345
RRC,2016-09-20,37.53,37.73,36.58,36.58,7109460
RSG,2016-09-20,51,51.38,50.705,50.76,1585787
RTN,2016-09-20,138.17,138.25,137.17,137.66,1256923
SBAC,2016-09-20,111.14,111.14,108.88,109.2,731403
SBUX,2016-09-20,53.4,53.435,53.05,53.3,8731499
SCG,2016-09-20,73.27,73.38,72.63,72.63,718259
SCHW,2016-09-20,31.14,31.17,30.71,30.75,4335119
SEE,2016-09-20,46.43,46.81,46.21,46.28,717799
SHW,2016-09-20,275,277.105,274.51,275.17,794396
SIG,2016-09-20,77.39,77.97,75.2,75.52,1214881
SJM,2016-09-20,137.38,137.6,135.68,135.69,585216
SLB,2016-09-20,76.08,76.2,75.37,75.37,6821785
SLG,2016-09-20,111.24,111.41,110.09,110.23,395817
SNA,2016-09-20,149.95,149.95,148.53,149.48,334120
SNI,2016-09-20,60.45,60.58,59.66,59.67,844979
SNPS,2016-09-20,58.91,58.95,58.33,58.34,620547
SO,2016-09-20,52.52,52.66,52.13,52.14,3429054
SPGI,2016-09-20,125.55,125.96,124.73,124.78,877183
SPG,2016-09-20,210.7,210.94,208.68,208.69,974741
SRCL,2016-09-20,77.89,78.24,76.76,77.01,1957215
SRE,2016-09-20,108.18,109.49,108.16,108.42,1468030
STI,2016-09-20,44.15,44.34,43.7399,43.78,2073327
STT,2016-09-20,69.92,70.65,69.64,69.97,2128652
STX,2016-09-20,36.17,36.21,35.33,35.53,2624883
STZ,2016-09-20,163.77,164.17,162.85,162.85,794180
SWKS,2016-09-20,76.3,76.365,75.02,75.72,2729242
SWK,2016-09-20,121.65,122.7299,121.4,121.96,1157072
SYF,2016-09-20,27.21,27.21,26.79,26.8,3696291
SYK,2016-09-20,115.1,115.29,114.54,114.6,990761
SYMC,2016-09-20,24.97,25.08,24.52,24.71,12873023
SYY,2016-09-20,49.45,49.51,49.04,49.11,2769937
TAP,2016-09-20,102.58,102.97,102.06,102.2,1451716
TDG,2016-09-20,283.81,283.81,278.52,279.71,286928
TEL,2016-09-20,62.59,63.12,62.43,62.95,2476912
TGT,2016-09-20,69.19,69.29,68.475,68.62,2988173
TIF,2016-09-20,72.04,72.29,71.395,71.53,1355116
TJX,2016-09-20,75,76.3,74.94,75.06,3511979
TMK,2016-09-20,64.42,64.52,63.98,64.37,429104
TMO,2016-09-20,151.37,152.53,150.46,151.62,1488167
TPR,2016-09-20,36.21,36.26,35.72,35.84,2230159
TRIP,2016-09-20,60.16,60.46,59.72,60.25,1188312
TROW,2016-09-20,67.24,67.34,66.63,66.63,1217031
TRV,2016-09-20,115.87,115.915,114.72,114.79,1080903
TSCO,2016-09-20,67.77,67.95,67.3,67.58,1736336
TSN,2016-09-20,74.59,75,74.39,74.56,2292332
TSS,2016-09-20,46.82,46.95,46.37,46.58,1099735
TWX,2016-09-20,75.99,76.27,75.35,75.4,4516517
TXN,2016-09-20,69.77,69.9,69.01,69.18,3026685
TXT,2016-09-20,39.33,39.413,38.88,38.91,1083237
T,2016-09-20,40.16,40.43,39.88,39.96,14197793
UAA,2016-09-20,38.9,39,38.53,38.61,2256743
UAL,2016-09-20,51.09,51.66,50.25,50.31,3718383
UA,2016-09-20,33.9,34.03,33.4,33.46,755835
UDR,2016-09-20,35.52,35.6,35.33,35.43,1530673
UHS,2016-09-20,123.42,124.97,122.35,122.5,1024844
ULTA,2016-09-20,234.55,235.83,233,233.2,611387
UNH,2016-09-20,138.13,138.53,137.055,137.47,2425739
UNM,2016-09-20,35.51,35.56,35,35.25,1281907
UNP,2016-09-20,93.53,93.68,92.91,93.14,2477440
UPS,2016-09-20,107.59,108.72,107.59,108.35,3242397
URI,2016-09-20,79.49,79.49,75.56,75.56,2470635
USB,2016-09-20,43.18,43.25,42.82,43.02,7091991
UTX,2016-09-20,100.772,101.5,100.24,100.24,3110727
VAR,2016-09-20,96.73,96.92,95.66,96.01,412754
VFC,2016-09-20,56.98,57.08,56.005,56.14,2895530
VIAB,2016-09-20,37.02,37.27,36.12,36.16,4010015
VLO,2016-09-20,57.25,57.26,55.43,55.45,6201087
VMC,2016-09-20,107.96,107.96,106.42,107.1,921377
VNO,2016-09-20,99.96,100.72,99.82,100.18,571418
VRSK,2016-09-20,81.06,81.3195,80.53,80.57,560046
VRSN,2016-09-20,77.71,78.12,77.46,77.67,1207226
VRTX,2016-09-20,92.07,92.52,90.98,91.69,934812
VTR,2016-09-20,69.03,69.53,68.97,69.24,2312886
VZ,2016-09-20,51.6,51.8,51.13,51.27,14006322
V,2016-09-20,82.97,83.23,82.32,82.48,6473252
WAT,2016-09-20,156.04,156.64,155,155.09,261763
WBA,2016-09-20,80.91,81.29,80.62,80.64,2509955
WDC,2016-09-20,54.92,55.25,54.1077,54.42,3054382
WEC,2016-09-20,61.61,61.85,61.21,61.26,1591118
WFC,2016-09-20,47.15,47.2,46.12,46.56,51510381
WHR,2016-09-20,162.51,162.855,159.55,160.44,751967
WLTW,2016-09-20,125.93,126.375,125.42,125.68,310987
WMB,2016-09-20,29.88,30.15,29.72,29.75,5819948
WMT,2016-09-20,72.15,72.55,71.9,71.97,5910577
WM,2016-09-20,63.48,63.7,63.17,63.22,3085430
WRK,2016-09-20,47.98,48.36,47.2,47.24,1392062
WU,2016-09-20,19.97,20,19.79,19.83,5134041
WYNN,2016-09-20,103.73,104.82,102.42,103.49,2818628
WYN,2016-09-20,67.97,68.71,67.72,67.79,455028
WY,2016-09-20,30.45,30.51,29.96,29.96,2081258
XEC,2016-09-20,126.68,127.92,125.67,126.1,680477
XEL,2016-09-20,41.84,41.97,41.5,41.52,3090371
XLNX,2016-09-20,53.65,53.73,52.91,52.93,1761073
XL,2016-09-20,33.79,33.84,33.55,33.61,1256546
XOM,2016-09-20,83.73,83.95,82.54,82.54,17521975
XRAY,2016-09-20,59.94,60.08,59.44,59.57,1126097
XRX,2016-09-20,39.72,39.72,39.24,39.24,1170472
XYL,2016-09-20,50.85,50.99,50.6,50.74,724244
YUM,2016-09-20,88.6,89.105,88.36,88.81,1728877
ZBH,2016-09-20,125.88,125.95,124.79,124.79,754153
ZION,2016-09-20,30.23,30.33,29.835,29.87,2730505
ZTS,2016-09-20,50.65,50.75,50.51,50.6,1722833
AAL,2016-09-21,35,35.15,33.9,34.67,10408214
AAPL,2016-09-21,113.85,113.989,112.441,113.55,36003185
AAP,2016-09-21,145.58,146.57,145.15,146.33,1116964
ABBV,2016-09-21,63.49,64.25,63.195,64.1,7587358
ABC,2016-09-21,82.2,83.15,81.79,83.02,2813172
ABT,2016-09-21,41.62,42.01,41.26,41.92,5461266
ACN,2016-09-21,111.49,111.89,110.75,111.7,2466908
ADBE,2016-09-21,106.54,108.22,105.8,107.78,8764529
ADI,2016-09-21,62.6,63.4,62.515,63.3,2042296
ADM,2016-09-21,42.32,43.005,42.32,42.81,3072139
ADP,2016-09-21,87.82,88.97,87.7092,88.88,1796977
ADSK,2016-09-21,68.91,71.78,68.91,71.69,3217240
ADS,2016-09-21,215.04,216.86,213.021,215.63,471862
AEE,2016-09-21,50.05,51.195,50.02,51.14,1602578
AEP,2016-09-21,64.95,66.27,64.91,66.19,3381417
AES,2016-09-21,12.81,13.11,12.775,13.1,5100929
AET,2016-09-21,114.81,116.69,114.59,116.69,1760923
AFL,2016-09-21,72.92,73.53,72.79,73.5,1746269
AGN,2016-09-21,238.78,240.14,234.265,238.41,3967320
AIG,2016-09-21,58.12,58.36,57.5436,58.09,8334384
AIV,2016-09-21,44.7,45.48,44.25,45.38,945147
AIZ,2016-09-21,89.49,90.86,89.49,90.7,360953
AJG,2016-09-21,50.13,50.71,50.05,50.66,1040501
AKAM,2016-09-21,51.48,52.3,51.28,52.21,1690189
ALB,2016-09-21,77.56,80.23,77.51,80.19,1483474
ALGN,2016-09-21,93.76,95.7,93.47,95.34,1333055
ALK,2016-09-21,65.83,66.91,65.25,66.7,1321089
ALLE,2016-09-21,67.71,68.03,66.77,67.88,508877
ALL,2016-09-21,67.97,68.71,67.97,68.66,1393505
ALXN,2016-09-21,132.26,132.83,128.1,130.36,1210394
AMAT,2016-09-21,30.43,30.67,30,30.57,21288337
AMD,2016-09-21,6.2,6.32,6.14,6.29,33450003
AME,2016-09-21,47,47.36,46.89,47.33,1517393
AMGN,2016-09-21,174.24,174.25,171.61,173.85,2516407
AMG,2016-09-21,143.59,145.05,142.51,144.63,313881
AMP,2016-09-21,100.11,101.1,99.77,100.86,614159
AMT,2016-09-21,108.62,110.35,108.02,110.1,1472195
AMZN,2016-09-21,783.25,790.69,779.01,789.74,2718644
ANDV,2016-09-21,81.75,82.47,80.13,81.79,2624156
ANSS,2016-09-21,92.07,93.385,92.07,93.22,343683
ANTM,2016-09-21,126.56,128.75,126.08,128.59,1464664
AON,2016-09-21,110.43,112.23,110.35,112.11,1530949
AOS,2016-09-21,47.045,47.495,46.715,47.43,603618
APA,2016-09-21,58.21,60.94,58.09,60.89,7520898
APC,2016-09-21,59.5,61.25,59.39,61.06,8091508
APD,2016-09-21,147.46,148.94,147.245,148.74,1065889
APH,2016-09-21,64.28,64.97,64.08,64.9,1148420
ARE,2016-09-21,108.38,110.55,107.53,110.36,426975
ARNC,2016-09-21,28.62,29.04,28.35,29.01,5213595
ATVI,2016-09-21,44.89,44.89,43.85,44.67,9032909
AVB,2016-09-21,175.99,179.08,174.04,178.81,685295
AVGO,2016-09-21,168.39,170.02,167.61,169.83,1797720
AVY,2016-09-21,77.66,78.18,77.28,78.15,423164
AWK,2016-09-21,75.25,76.85,75.12,76.77,1186522
AXP,2016-09-21,63.99,64.495,63.72,64.28,3849309
AYI,2016-09-21,254.12,259.6,252.27,258.92,426682
AZO,2016-09-21,741.78,755.56,741.78,751.45,592877
A,2016-09-21,45.98,46.25,45.41,46.04,1612736
BAC,2016-09-21,15.71,15.83,15.39,15.65,95464559
BAX,2016-09-21,47.39,47.99,47.32,47.92,2752603
BA,2016-09-21,128.18,130.63,128.18,130.56,3227758
BBT,2016-09-21,38.2,38.45,37.915,38.27,4215973
BBY,2016-09-21,38.09,38.28,37.73,38.27,2954742
BDX,2016-09-21,176.5,179.62,176.5,179.38,767907
BEN,2016-09-21,34.99,35.75,34.98,35.69,3118839
BF.B,2016-09-21,46.55,46.945,46.27,46.87,715473
BIIB,2016-09-21,309,312.39,304.11,312,1527608
BK,2016-09-21,40.42,40.66,40.17,40.52,4393043
BLK,2016-09-21,367.66,371.24,366.33,370.37,488051
BLL,2016-09-21,39.35,39.575,39.04,39.545,2404962
BMY,2016-09-21,55.86,56.12,55.26,55.93,11651434
BRK.B,2016-09-21,145.65,146.49,144.98,146.46,3768915
BSX,2016-09-21,23.36,23.78,23.35,23.73,6858150
BWA,2016-09-21,34.44,34.7,33.98,34.09,4521266
BXP,2016-09-21,135.52,137.44,133.38,137.15,533391
CAG,2016-09-21,42.69,43.32,42.505,43.25,3518321
CAH,2016-09-21,76.05,76.99,75.72,76.85,1885735
CAT,2016-09-21,82.3,83.49,82.01,83.47,4264276
CA,2016-09-21,32.36,32.75,32.32,32.72,1954008
CBG,2016-09-21,28.71,28.825,28.1,28.74,2547653
CBOE,2016-09-21,69.59,69.99,69.12,69.74,415218
CBS,2016-09-21,49.86,50.3,48.88,50.08,7149860
CB,2016-09-21,125.53,126.57,125.26,126.49,1449844
CCI,2016-09-21,91.53,93.5,91.08,93.44,2882289
CCL,2016-09-21,46.3,46.35,45.4636,45.82,4510931
CDNS,2016-09-21,24.64,24.735,24.35,24.66,1894145
CELG,2016-09-21,109,109.91,107.5675,109.58,3122472
CERN,2016-09-21,62.1,62.48,61.7,62.37,1309205
CFG,2016-09-21,24.35,24.535,24.08,24.31,3832624
CF,2016-09-21,23.62,23.85,22.88,23.03,8173524
CHD,2016-09-21,47.41,47.87,47.32,47.85,1940171
CHK,2016-09-21,6.74,6.82,6.6,6.74,40894268
CHRW,2016-09-21,68.52,68.57,67.96,68.54,934357
CHTR,2016-09-21,266,274.78,266,274.27,2320152
CINF,2016-09-21,74.99,75.57,74.63,75.57,498298
CI,2016-09-21,131.53,132.94,130.68,132.56,1240399
CLX,2016-09-21,123.52,124.61,122.74,124.41,683221
CL,2016-09-21,72.48,73.09,72.15,73,3268352
CMA,2016-09-21,46.54,46.79,46.04,46.51,1589420
CMCSA,2016-09-21,33.09,33.6675,33.035,33.58,16920356
CME,2016-09-21,108.98,109.65,108.22,108.91,1830397
CMG,2016-09-21,398.3,403.49,395.5,399.75,924212
CMI,2016-09-21,119.58,121.1,119.41,120.92,886372
CMS,2016-09-21,42.66,43.615,42.585,43.6,1985104
CNC,2016-09-21,67,68.35,66.86,68.28,1045054
CNP,2016-09-21,23.5,24.08,23.45,24.02,3073468
COF,2016-09-21,70.77,71.78,70.57,71.68,4076364
COG,2016-09-21,24.79,25.27,24.6,25.24,6099417
COL,2016-09-21,82.09,83.51,82.04,83.47,569746
COO,2016-09-21,188.26,188.99,184.47,186.18,1207948
COP,2016-09-21,39.48,40.13,39.34,40.06,6385784
COST,2016-09-21,152.59,152.9,151.25,152.7,1535134
COTY,2016-09-21,24.1,24.235,23.57,23.85,22293319
CPB,2016-09-21,54.96,55.825,54.74,55.7,1847961
CRM,2016-09-21,73.22,74.26,72.11,74.18,6315838
CSCO,2016-09-21,31.11,31.38,30.97,31.36,21169350
CSRA,2016-09-21,26.13,26.96,26.08,26.93,1034847
CSX,2016-09-21,29.24,29.76,29.21,29.71,6671214
CTAS,2016-09-21,113.92,114.88,113.01,114.71,541659
CTL,2016-09-21,26.84,27.2,26.65,26.92,4296810
CTSH,2016-09-21,52.98,53.49,52.92,53.45,3942092
CTXS,2016-09-21,83.78,84.68,83.36,84.51,996959
CVS,2016-09-21,90.08,90.4,89.2,90.26,5774670
CVX,2016-09-21,98.35,99.69,98.25,99.63,6361645
CXO,2016-09-21,124.6,128.43,124.46,128.31,1422940
C,2016-09-21,47,47.28,46.286,46.9,16605155
DAL,2016-09-21,37.79,38.3,37.48,38.05,8529574
DE,2016-09-21,82.84,83.19,82.33,83.05,2020055
DFS,2016-09-21,57.26,57.56,57.03,57.44,4101817
DGX,2016-09-21,83.24,84.93,83.19,84.86,1204543
DG,2016-09-21,71.62,72.26,71.4,72.18,3098500
DHI,2016-09-21,29.98,30.3,29.635,30.26,4603338
DHR,2016-09-21,76.92,77.54,76.635,77.45,2785221
DISCA,2016-09-21,24.29,24.56,24.13,24.53,3483763
DISCK,2016-09-21,23.66,24,23.46,23.87,1716925
DISH,2016-09-21,52.39,53.36,52.36,53.25,2499530
DIS,2016-09-21,93,93.08,91.7,92.39,12049468
DLR,2016-09-21,94.04,95.61,93.5,95.49,1795969
DLTR,2016-09-21,79.98,80.3599,79.03,79.89,1896918
DOV,2016-09-21,69.33,70.65,69.1,70.54,1190805
DPS,2016-09-21,90.71,91.64,90.14,91.4,996255
DRE,2016-09-21,26.89,27.23,26.38,27.2,4012352
DRI,2016-09-21,61.39,62.43,61.39,62.36,1121431
DTE,2016-09-21,93.79,95.94,93.79,95.85,1241945
DUK,2016-09-21,80.18,81.93,80.17,81.9,2728149
DVA,2016-09-21,64.98,65.87,64.97,65.83,1530014
DVN,2016-09-21,41.24,42.22,41.15,42.17,4746622
D,2016-09-21,75.75,76.78,75.38,76.75,2784743
EA,2016-09-21,83.48,83.63,82.26,83.47,2663266
EBAY,2016-09-21,31.56,32.02,31.5,31.97,10875751
ECL,2016-09-21,117.75,118.57,117.01,118.49,749604
ED,2016-09-21,76.46,78.09,76.36,78.06,2023471
EFX,2016-09-21,132.65,133.32,131.05,133.12,504697
EIX,2016-09-21,73.29,75.08,73.29,75,1551403
EL,2016-09-21,87.41,88.34,87.09,88.25,1424461
EMN,2016-09-21,64.81,65.44,64.3,65.36,902607
EMR,2016-09-21,51.4,51.83,51.135,51.77,2908469
EOG,2016-09-21,91.56,93.79,91.1,93.52,3189143
EQIX,2016-09-21,355.33,357.32,348.1,356.91,1038643
EQR,2016-09-21,65.31,66.19,64.41,66.01,4050043
EQT,2016-09-21,73.32,74.21,72.28,74.16,1732842
ESRX,2016-09-21,69.25,69.8,68.965,69.65,3398867
ESS,2016-09-21,226.12,231.15,224.35,230.23,602229
ES,2016-09-21,54.38,55.49,54.32,55.45,1979638
ETFC,2016-09-21,28.35,28.65,28.05,28.5,4995446
ETN,2016-09-21,62.97,63.775,62.89,63.73,1844604
ETR,2016-09-21,79.25,81,79.25,80.97,953107
EW,2016-09-21,117.49,119.39,117.07,119.17,892161
EXC,2016-09-21,34.06,34.86,34.01,34.85,5209309
EXPD,2016-09-21,50.48,50.81,50.16,50.75,784030
EXPE,2016-09-21,107.96,108.2,107.1,108.02,2002976
EXR,2016-09-21,77.23,77.81,75.82,77.65,1005883
FAST,2016-09-21,39.96,40.32,39.94,40.24,2432323
FBHS,2016-09-21,56.59,57.06,56.17,57.03,1764579
FB,2016-09-21,129.13,130.005,128.39,129.94,14068336
FCX,2016-09-21,10.14,10.58,10.12,10.54,30400519
FDX,2016-09-21,170.61,174.32,170.61,173.86,5308138
FE,2016-09-21,33.75,34.62,33.71,34.57,3175065
FFIV,2016-09-21,118.58,119.88,118.48,119.34,358233
FISV,2016-09-21,99.88,101.67,99.64,101.5,1317284
FIS,2016-09-21,76.86,77.28,76.075,77.12,2127280
FITB,2016-09-21,20.71,20.85,20.5389,20.74,7404512
FLIR,2016-09-21,31.23,31.56,31.17,31.46,419521
FLR,2016-09-21,48.92,49.42,48.495,49.36,1117924
FLS,2016-09-21,46.69,47.19,46.5,47.12,756301
FL,2016-09-21,66.11,66.58,65.34,66.52,1156728
FMC,2016-09-21,47.83,48.69,47.711,48.58,745616
FOXA,2016-09-21,23.87,24.04,23.78,24,12887015
FOX,2016-09-21,24.27,24.375,24.09,24.3,6217961
FRT,2016-09-21,154.14,155.84,152.16,155.68,402162
FTI,2016-09-21,27.81,28.04,27.45,27.93,3142918
FTV,2016-09-21,50.47,51.01,50.22,50.98,850841
F,2016-09-21,12.08,12.11,12.01,12.09,32934639
GD,2016-09-21,152,153.19,151.6774,153.1,800701
GE,2016-09-21,29.75,29.92,29.59,29.85,29031558
GGP,2016-09-21,28.25,28.385,27.64,28.29,4641032
GILD,2016-09-21,82.03,82.05,80.655,81.7,13628830
GIS,2016-09-21,64.06,65.37,63.15,65.26,5468920
GLW,2016-09-21,22.82,23.03,22.7,22.96,11700124
GM,2016-09-21,31.72,32.16,31.72,32.11,14468725
GOOGL,2016-09-21,801.26,805.91,796.03,805.03,1348476
GOOG,2016-09-21,772.66,777.16,768.301,776.22,1167810
GPC,2016-09-21,98.88,100,98.84,99.93,420954
GPN,2016-09-21,75.14,76.41,74.99,76.33,1053473
GPS,2016-09-21,22.67,22.74,22.18,22.48,7539784
GRMN,2016-09-21,47.55,48.455,47.51,48.36,809011
GS,2016-09-21,167.42,168.28,165.93,167.03,2333687
GT,2016-09-21,31.87,32.19,31.53,32.05,3239463
GWW,2016-09-21,217,218.72,215.73,218.42,509288
HAL,2016-09-21,41.67,42.84,41.605,42.72,7610232
HAS,2016-09-21,77.71,79.06,77.635,78.97,616882
HBAN,2016-09-21,9.75,9.78,9.6,9.73,11205704
HBI,2016-09-21,25.74,26.14,25.57,26.14,5574431
HCA,2016-09-21,75.27,75.9,74.73,75.44,2808616
HCN,2016-09-21,73.28,74.5,72.34,74.34,2891675
HCP,2016-09-21,37.63,38.21,37.12,38.15,2588861
HD,2016-09-21,127.52,128.59,126.55,128.11,5367370
HES,2016-09-21,46.33,47.01,45.8,47,6456510
HIG,2016-09-21,42.25,42.82,42.1,42.5,7195614
HII,2016-09-21,149.17,150.19,149.1,150.05,684689
HOG,2016-09-21,50.69,54.12,50.66,52.42,9445784
HOLX,2016-09-21,38.27,38.57,38.08,38.53,1509323
HON,2016-09-21,114.96,115.95,114.49,115.93,2438566
HPE,2016-09-21,22.6,23.12,22.57,23.12,10676569
HPQ,2016-09-21,14.63,15,14.62,14.99,13734124
HP,2016-09-21,57.01,59.07,56.965,59.02,1629901
HRB,2016-09-21,22.43,23,22.43,22.84,2455096
HRL,2016-09-21,37.23,37.46,36.35,37.37,2757420
HRS,2016-09-21,89.41,90.08,89.08,89.9,596062
HSIC,2016-09-21,81.555,82.555,81.1456,82.44,564978
HST,2016-09-21,16.06,16.13,15.7,15.98,15728015
HSY,2016-09-21,95.4,96.629,95.13,96.36,1062668
HUM,2016-09-21,174.49,176,174.3,175.85,677047
IBM,2016-09-21,154.91,155.68,153.87,155.53,2473895
ICE,2016-09-21,56.17,56.504,56,56.452,1707070
IDXX,2016-09-21,111.85,112.49,110.42,112.07,508590
IFF,2016-09-21,138.81,141.19,138.81,141.1,480341
ILMN,2016-09-21,176.16,178.9,174.76,178.45,779332
INCY,2016-09-21,85.29,87.26,83.93,86.71,1522862
INFO,2016-09-21,36.93,37.12,36.62,36.93,851955
INTC,2016-09-21,37.21,37.46,36.8601,37.45,21233698
INTU,2016-09-21,109.52,111,108.9,110.78,1352855
IPG,2016-09-21,22.62,22.74,22.35,22.49,3891017
IP,2016-09-21,48.31,48.73,47.89,48.49,3215060
IQV,2016-09-21,77.65,78.155,77.16,78,455062
IRM,2016-09-21,36.68,36.98,36.05,36.92,1191625
IR,2016-09-21,64.41,65.57,64.2,65.52,1813087
ISRG,2016-09-21,232.7464,234.6664,231.3698,234.3531,961032
ITW,2016-09-21,118.8,119.21,117.78,119.06,1537892
IT,2016-09-21,89.27,89.69,88.28,89.59,254030
IVZ,2016-09-21,30.74,30.915,30.41,30.84,3189418
JBHT,2016-09-21,80.69,81.055,79.95,80.47,754109
JCI,2016-09-21,44.26,44.6,43.966,44.55,8083251
JEC,2016-09-21,49.96,50.68,49.64,50.64,560963
JNJ,2016-09-21,117.95,119,117.64,118.91,6337292
JNPR,2016-09-21,22.6,23.79,22.58,23.63,8520690
JPM,2016-09-21,66.84,67.13,66.3099,66.84,14116774
JWN,2016-09-21,49.94,51.08,49.94,51.07,2245939
KEY,2016-09-21,12.24,12.31,12.08,12.24,14128943
KHC,2016-09-21,87.26,88.16,86.76,87.91,2592413
KIM,2016-09-21,28.98,29.36,28.48,29.33,2382220
KLAC,2016-09-21,69.16,70.21,69.11,69.79,1452669
KMB,2016-09-21,123.34,125.35,123.18,124.94,1733662
KMI,2016-09-21,22.09,22.2275,21.97,22.14,17538842
KMX,2016-09-21,53.98,54.886,53.23,54.62,5553454
KORS,2016-09-21,49.22,49.88,48.88,49.84,1708926
KO,2016-09-21,42.28,42.61,42.1,42.53,13654653
KR,2016-09-21,31.17,31.25,30.62,30.84,12447064
KSS,2016-09-21,43.84,44.4,43.67,44.34,2314043
KSU,2016-09-21,89.8,90.4369,88.86,89.7,1557885
K,2016-09-21,77.38,77.71,76.9,77.58,1582192
LB,2016-09-21,72.28,73.01,71.5562,72.89,1132941
LEG,2016-09-21,48.78,49.625,48.625,49.53,886521
LEN,2016-09-21,42.5784,42.9902,41.6176,42.598,5147663
LH,2016-09-21,134.97,136.91,134.63,136.72,407258
LKQ,2016-09-21,35.42,35.575,35.04,35.4,2155625
LLL,2016-09-21,147.16,149.73,147.16,149.71,287212
LLY,2016-09-21,79.8,81,79.68,80.87,3147586
LMT,2016-09-21,241.14,243.87,240.62,243.82,1660536
LNC,2016-09-21,46.84,47.3,46.45,47.16,2054577
LNT,2016-09-21,38.91,39.75,38.86,39.7,1038055
LOW,2016-09-21,71.36,72.12,71.11,72.05,4511824
LRCX,2016-09-21,92.52,93.31,91.8,93.29,1846537
LUK,2016-09-21,19.04,19.31,18.97,19.15,1848399
LUV,2016-09-21,36.8,37.055,36.31,36.91,4971083
LYB,2016-09-21,78.1,78.8,77.52,78.14,3230937
L,2016-09-21,40.53,40.92,40.41,40.87,1033463
MAA,2016-09-21,94.66,94.875,92.56,94.83,571241
MAC,2016-09-21,80.2,81.44,79.41,81.24,774563
MAR,2016-09-21,69.8,70.34,69.24,70.14,15921371
MAS,2016-09-21,33.04,33.43,32.695,33.39,4454847
MAT,2016-09-21,31.12,31.895,30.97,31.87,2221741
MA,2016-09-21,100.81,101.31,99.97,101.26,3251949
MCD,2016-09-21,116.49,117.05,115.96,116.93,4528903
MCHP,2016-09-21,60.52,61.17,60.3201,61.12,1424394
MCK,2016-09-21,165.4,166.78,164.3,166.4,1865520
MCO,2016-09-21,108.95,109.6,107.96,109.46,954559
MDLZ,2016-09-21,42.81,43.06,42.51,42.93,10801388
MDT,2016-09-21,86.44,87.36,86.095,87.14,3492488
MET,2016-09-21,44.27,44.77,44,44.7,7355539
MGM,2016-09-21,25.08,25.165,24.78,25.08,3926587
MHK,2016-09-21,206.73,206.83,202.96,206.42,500400
MKC,2016-09-21,96.35,96.59,95.51,96.47,913041
MLM,2016-09-21,176.01,178.98,174.81,178.91,726529
MMC,2016-09-21,67.02,67.7,66.855,67.63,1735427
MMM,2016-09-21,177.88,179.8,177.5,179.59,1759977
MNST,2016-09-21,49,49.2,48.5,49.0333,2586093
MON,2016-09-21,103.802,104.73,103.802,104.36,5719552
MOS,2016-09-21,25.3,25.66,25.02,25.32,4077447
MO,2016-09-21,62.83,63.63,62.6,63.5,4967061
MPC,2016-09-21,42.92,43.27,42.57,43.21,4879279
MRK,2016-09-21,62.26,62.82,61.86,62.7,7219032
MRO,2016-09-21,14.11,14.675,14.07,14.65,18859273
MSFT,2016-09-21,57.51,57.85,57.08,57.76,33707272
MSI,2016-09-21,75.21,75.78,75.08,75.73,1268858
MS,2016-09-21,31.84,32.06,31.5,31.92,10073632
MTB,2016-09-21,116,116.85,115.13,115.7,534689
MTD,2016-09-21,402.52,403.5,396.64,403.07,212274
MU,2016-09-21,17.25,17.7,17.23,17.66,31384949
MYL,2016-09-21,41.05,42.07,40.92,41.91,4165326
M,2016-09-21,35.8,36.07,35.48,36.01,7009324
NAVI,2016-09-21,13.86,13.9,13.14,13.28,6325767
NBL,2016-09-21,33.5,33.99,33.3,33.92,3237121
NCLH,2016-09-21,36.41,36.64,35.8,36.3,1831778
NDAQ,2016-09-21,69.93,70.72,69.53,70.67,473156
NEE,2016-09-21,125.18,127.87,125.05,127.84,1952369
NEM,2016-09-21,38.84,41.15,38.68,41.03,11186172
NFLX,2016-09-21,96.9,97.1,93.26,94.88,20042236
NFX,2016-09-21,41.93,42.43,41.55,42.39,2075025
NI,2016-09-21,24.56,25.42,24.56,25.38,3268731
NKE,2016-09-21,55.02,55.38,54.61,55.34,8041695
NLSN,2016-09-21,52.66,52.84,51.82,52.33,1821234
NOC,2016-09-21,212.26,216.08,212.1775,215.85,751661
NOV,2016-09-21,32.3,33.7,32.15,33.69,4257669
NRG,2016-09-21,11.54,11.98,11.5,11.88,6697764
NSC,2016-09-21,92.03,93.31,91.89,93.11,1253762
NTAP,2016-09-21,35.37,36.05,35.265,35.705,3763114
NTRS,2016-09-21,68.85,69.4,68.62,69.16,677038
NUE,2016-09-21,46.5,47.9,46.5,47.86,3562491
NVDA,2016-09-21,63.28,64.98,63.27,64.86,8405337
NWL,2016-09-21,51.81,52.57,51.53,52.5,3431216
NWSA,2016-09-21,13.73,13.96,13.68,13.93,2122999
NWS,2016-09-21,14.14,14.33,14.06,14.28,993934
OKE,2016-09-21,47.7,48.99,47.56,48.94,2609440
OMC,2016-09-21,84.21,85.02,83.91,84.9,945657
ORCL,2016-09-21,39.19,39.575,39.19,39.51,10993990
ORLY,2016-09-21,280,280,274.99,279.55,979967
OXY,2016-09-21,71.12,71.89,70.71,71.8,4294496
O,2016-09-21,65.64,66.89,65.02,66.76,1458175
PAYX,2016-09-21,59.25,59.8,59.0164,59.68,1561022
PBCT,2016-09-21,15.79,15.81,15.59,15.72,2046566
PCAR,2016-09-21,57.4,57.92,57.25,57.78,2080502
PCG,2016-09-21,62.52,63.725,62.42,63.71,3153306
PCLN,2016-09-21,1452.64,1464.68,1442.51,1464,412516
PDCO,2016-09-21,46.29,46.87,46.2,46.8,614453
PEG,2016-09-21,42.58,43.63,42.58,43.63,3000612
PEP,2016-09-21,106.16,107.37,105.879,107.13,3913862
PFE,2016-09-21,33.9,34.33,33.74,34.28,15557394
PFG,2016-09-21,49.32,49.845,49.221,49.77,1372720
PGR,2016-09-21,31.11,31.21,30.88,31.19,3109904
PG,2016-09-21,88.54,88.79,86.44,87.8,55409813
PHM,2016-09-21,19.29,19.45,19.05,19.41,5265244
PH,2016-09-21,122.83,123.66,122.28,123.45,702474
PKG,2016-09-21,80.18,81.79,80.09,81.66,569618
PKI,2016-09-21,53.71,54.36,53.36,54.29,408912
PLD,2016-09-21,52.32,53.34,51.83,53.29,2109768
PM,2016-09-21,99.47,100.95,99.06,100.65,4491467
PNC,2016-09-21,90.92,91.39,90.07,90.74,1889307
PNR,2016-09-21,60,60.58,59.8991,60.51,1249371
PNW,2016-09-21,76.75,78.34,76.75,78.31,704663
PPG,2016-09-21,101.8,102.54,101.26,102.46,1143979
PPL,2016-09-21,34.77,35.49,34.75,35.45,4460013
PRGO,2016-09-21,92.86,93.96,92.25,93.69,1570379
PRU,2016-09-21,80.46,80.885,79.52,80.7,2611310
PSA,2016-09-21,216.61,218.09,212.69,217.53,794897
PSX,2016-09-21,79.82,80.19,79.37,80.07,2133865
PVH,2016-09-21,108.09,109.51,107.9,109.28,840108
PWR,2016-09-21,25.02,25.75,24.88,25.71,2432960
PXD,2016-09-21,178.08,182.75,177.11,182.41,1569486
PX,2016-09-21,118.16,118.41,117.32,118,1558284
PYPL,2016-09-21,39.86,40.39,39.7,40.29,5378400
QCOM,2016-09-21,63.1,63.64,62.91,63.57,7488588
QRVO,2016-09-21,54.93,56.09,54.73,56.07,1093812
RCL,2016-09-21,68.65,68.82,67.06,67.86,1646773
REGN,2016-09-21,407.44,410.39,398.58,406.52,751396
REG,2016-09-21,76.97,77.825,75.855,77.76,697491
RE,2016-09-21,191.84,193.83,191.64,193.69,146226
RF,2016-09-21,9.7,9.795,9.615,9.68,21196618
RHI,2016-09-21,37.16,37.58,36.9843,37.53,981843
RHT,2016-09-21,76.25,77.325,76.02,77.04,3021954
RJF,2016-09-21,57.34,57.8,57.01,57.78,548453
RL,2016-09-21,98.78,99.6,97.99,99.11,524496
RMD,2016-09-21,63.65,63.96,63.11,63.8,693119
ROK,2016-09-21,115.67,117.13,115.2,117.03,663560
ROP,2016-09-21,176.12,178.24,176.09,178.05,289303
ROST,2016-09-21,63.46,63.46,62.5,63.35,2288204
RRC,2016-09-21,37.245,38.33,36.95,38.26,8387372
RSG,2016-09-21,50.88,51.4,50.735,51.33,1433337
RTN,2016-09-21,137.92,139.19,137.27,139.12,1407164
SBAC,2016-09-21,109.34,110.79,108.51,110.54,708597
SBUX,2016-09-21,53.43,54.03,53.28,53.98,9213637
SCG,2016-09-21,72.6,73.96,72.37,73.93,654865
SCHW,2016-09-21,30.98,31.29,30.69,31.13,9267962
SEE,2016-09-21,46.43,46.51,45.56,46.16,1484727
SHW,2016-09-21,275.01,278.48,273.15,278.38,581761
SIG,2016-09-21,76,76.72,74.89,75.81,1408806
SJM,2016-09-21,135.36,136.64,134.6,136.33,841047
SLB,2016-09-21,76,76.71,75.86,76.56,7152450
SLG,2016-09-21,110.51,112.5,109.29,112.15,580796
SNA,2016-09-21,149.6,150.38,148.816,149.9,361718
SNI,2016-09-21,60,60,59.32,59.82,1099116
SNPS,2016-09-21,58.51,59,58.42,58.98,780654
SO,2016-09-21,52.09,53.21,51.85,53.18,4880098
SPGI,2016-09-21,125.7,127.75,125.43,127.56,964386
SPG,2016-09-21,208.56,211.13,206.02,210.87,1498063
SRCL,2016-09-21,77,78.765,77,78,1254100
SRE,2016-09-21,108.07,110.32,108.07,110.27,1472328
STI,2016-09-21,44.03,44.61,43.82,44.29,3958354
STT,2016-09-21,70.43,71.3,70.42,71.07,1999837
STX,2016-09-21,35.4,36.72,35.4,36.69,3641139
STZ,2016-09-21,164.15,165.99,163.23,165.79,1050041
SWKS,2016-09-21,76.19,77,75.7,76.74,2552409
SWK,2016-09-21,122.24,122.79,121.13,122.51,877801
SYF,2016-09-21,26.95,27.23,26.75,27.06,6989691
SYK,2016-09-21,114.68,116.56,114.67,116.44,1091204
SYMC,2016-09-21,24.89,25.11,24.75,25.08,7489901
SYY,2016-09-21,49.11,49.78,49.05,49.69,4598652
TAP,2016-09-21,103.22,105.36,102.92,105.15,2079603
TDG,2016-09-21,280,282.69,279,282.69,323116
TEL,2016-09-21,63.3,64,62.93,63.91,1851185
TGT,2016-09-21,69.15,69.64,68.72,69.47,4310961
TIF,2016-09-21,71.73,72.34,71.29,72.27,734115
TJX,2016-09-21,75.19,76.14,75.11,76.1,2458825
TMK,2016-09-21,64.76,65.28,64.57,65.21,316365
TMO,2016-09-21,152.46,155.62,152.12,155.42,1791211
TPR,2016-09-21,35.92,36.1,35.62,36.03,3181106
TRIP,2016-09-21,60.5,60.78,59.87,60.54,1350266
TROW,2016-09-21,66.74,67.11,66.17,66.83,1528589
TRV,2016-09-21,114.89,115.98,114.6,115.93,1496573
TSCO,2016-09-21,68.13,68.13,66.77,67.77,1311317
TSN,2016-09-21,74.46,75.87,74.44,75.69,2126882
TSS,2016-09-21,46.68,47.32,46.62,47.27,1077851
TWX,2016-09-21,75.61,76.81,74.68,76.66,4840753
TXN,2016-09-21,69.41,69.71,68.83,69.56,4202113
TXT,2016-09-21,39.13,39.32,38.83,39.28,852756
T,2016-09-21,40.05,40.63,39.97,40.57,19130890
UAA,2016-09-21,38.68,39.83,38.52,39.61,4028091
UAL,2016-09-21,50.47,50.75,49.3001,50.23,4563131
UA,2016-09-21,33.61,34.44,33.4,34.3,560546
UDR,2016-09-21,35.38,35.94,34.91,35.86,1285325
UHS,2016-09-21,122.63,123.54,121.56,122.8,680819
ULTA,2016-09-21,235.09,240.26,234.3,239.74,1162459
UNH,2016-09-21,138.2,139.96,137.99,139.91,3506621
UNM,2016-09-21,35.47,35.74,35.04,35.54,1692051
UNP,2016-09-21,93.61,95.22,93.61,95.03,2523985
UPS,2016-09-21,109.16,109.895,108.67,109.66,2937509
URI,2016-09-21,76.34,76.965,74.6,75.66,2638985
USB,2016-09-21,43.25,43.43,42.97,43.26,7157051
UTX,2016-09-21,100.65,102.08,100.47,101.96,3144780
VAR,2016-09-21,96.23,97.98,96.23,97.77,535866
VFC,2016-09-21,56.76,56.81,56.09,56.72,2824976
VIAB,2016-09-21,36.02,36.74,35.58,36.05,8853656
VLO,2016-09-21,55.88,56.13,55.01,55.68,6033433
VMC,2016-09-21,107.9,110.29,106.82,109.96,1196955
VNO,2016-09-21,100.22,101.69,99.17,101.58,656165
VRSK,2016-09-21,80.73,81.14,80.15,80.86,426943
VRSN,2016-09-21,78.14,79.015,77.21,78.92,1133431
VRTX,2016-09-21,91.99,92.71,89.08,91.82,1936763
VTR,2016-09-21,69.31,70.29,68.29,70.07,2337048
VZ,2016-09-21,51.37,52.01,51.25,51.87,14434727
V,2016-09-21,82.92,83.25,82.27,83.22,7536200
WAT,2016-09-21,155.54,156.97,154.4501,156.72,316644
WBA,2016-09-21,80.74,80.98,79.65,80.58,4603485
WDC,2016-09-21,54.4,56.19,54.39,56.13,4197423
WEC,2016-09-21,61.4,62.525,61.095,62.5,1321466
WFC,2016-09-21,46.51,46.54,45.33,45.83,64530229
WHR,2016-09-21,160.48,163.16,160.31,162.69,993967
WLTW,2016-09-21,125.87,128.5,125.11,128.4,928305
WMB,2016-09-21,30.25,31.11,30.24,30.99,8335348
WMT,2016-09-21,72.18,72.54,71.5126,72.19,6675884
WM,2016-09-21,63.36,64.05,63.25,64,2558464
WRK,2016-09-21,47.78,48.37,47.46,48.29,1742706
WU,2016-09-21,19.9,20.22,19.88,20.19,3202694
WYNN,2016-09-21,104.09,105.22,101.51,103,4015225
WYN,2016-09-21,67.98,68.04,67.12,67.93,586508
WY,2016-09-21,30.04,30.4,29.73,30.34,2949011
XEC,2016-09-21,127.24,128.9,126.12,128.68,797558
XEL,2016-09-21,41.53,42.61,41.52,42.55,3526070
XLNX,2016-09-21,53.14,53.3,52.8,53.25,2260646
XL,2016-09-21,33.7,34.33,33.7,34.31,2028748
XOM,2016-09-21,82.82,83.62,82.31,83.3,15055917
XRAY,2016-09-21,59.76,60.18,59.34,59.89,1487296
XRX,2016-09-21,39.52,39.88,39.4,39.76,1559459
XYL,2016-09-21,51,51.85,50.97,51.81,1007151
YUM,2016-09-21,88.9,89.8,88.89,89.63,1690041
ZBH,2016-09-21,124.87,127.42,124.87,127.19,896658
ZION,2016-09-21,30,30.2,29.63,29.99,2774756
ZTS,2016-09-21,50.6,51.12,50.421,51.06,2487488
AAL,2016-09-22,34.96,36.03,34.85,35.25,7438727
AAPL,2016-09-22,114.35,114.94,114,114.62,31073984
AAP,2016-09-22,147.62,149.74,147.0002,149.15,1569427
ABBV,2016-09-22,64.12,65.2,64.0801,65.08,5416092
ABC,2016-09-22,83.26,83.95,83.05,83.59,2270372
ABT,2016-09-22,42.16,42.49,42.035,42.22,5829666
ACN,2016-09-22,111.98,114.27,111.91,113.66,2596154
ADBE,2016-09-22,107.46,108.5,107.01,107.92,3960346
ADI,2016-09-22,63.89,64.02,63.37,63.68,2323994
ADM,2016-09-22,43.08,43.32,42.77,42.98,3094858
ADP,2016-09-22,89.53,89.81,89.17,89.46,1622524
ADSK,2016-09-22,72.26,72.62,71.76,72.35,1858380
ADS,2016-09-22,216.26,218.602,215.26,218.06,438741
AEE,2016-09-22,51.34,51.47,50.86,51.41,1273725
AEP,2016-09-22,66.51,66.79,66.2,66.6,2582455
AES,2016-09-22,13.17,13.22,13,13.19,3388915
AET,2016-09-22,116.78,117.39,116.5,116.93,1506802
AFL,2016-09-22,73.69,73.95,73.45,73.52,1477723
AGN,2016-09-22,239.92,244.63,239.51,243.43,3055749
AIG,2016-09-22,58.24,59.04,58.17,58.99,6619055
AIV,2016-09-22,45.98,46.67,45.46,46.58,1307294
AIZ,2016-09-22,91.1,91.52,90.79,91.28,211025
AJG,2016-09-22,51,51.24,50.88,51.1,685474
AKAM,2016-09-22,52.7,52.93,52.17,52.43,2073632
ALB,2016-09-22,81.02,81.8,80.91,81.2,1587474
ALGN,2016-09-22,95.98,96.23,95.46,95.67,1132604
ALK,2016-09-22,67.05,67.98,65.5801,66.04,2126079
ALLE,2016-09-22,68.56,69.38,68.56,69.05,726035
ALL,2016-09-22,68.84,69.06,68.73,68.94,1407253
ALXN,2016-09-22,131.09,133.88,129.85,133.69,1175594
AMAT,2016-09-22,30.76,31.07,30.17,30.29,15660404
AMD,2016-09-22,6.35,6.44,6.33,6.37,35848186
AME,2016-09-22,47.71,48.2,47.68,48.11,1906079
AMGN,2016-09-22,174.6,175.73,173.75,175.62,2338322
AMG,2016-09-22,146.41,147.71,145.28,147.29,342480
AMP,2016-09-22,101.5,101.61,100.61,100.89,718166
AMT,2016-09-22,111.22,112.43,110.94,112.28,2059445
AMZN,2016-09-22,794.27,805.889,794.27,804.7,4078910
ANDV,2016-09-22,82.13,83.74,82.03,82.95,1871792
ANSS,2016-09-22,93.97,93.98,92.5,93.21,431625
ANTM,2016-09-22,128.82,129.62,127.8365,128.42,1096265
AON,2016-09-22,112.8,113.78,112.46,113.36,859798
AOS,2016-09-22,47.995,48.505,47.895,48.45,1150220
APA,2016-09-22,61.57,62.19,60.78,61,7239837
APC,2016-09-22,62,62.55,60.45,61.21,8906607
APD,2016-09-22,150.13,150.555,147.8,148.15,1241692
APH,2016-09-22,64.98,65.77,64.98,65.68,1113774
ARE,2016-09-22,111.36,113.17,111.36,113.03,417692
ARNC,2016-09-22,29.4,29.88,29.25,29.34,5105984
ATVI,2016-09-22,44.86,45.12,44.41,44.51,5873362
AVB,2016-09-22,180,182.41,180,182.11,1011062
AVGO,2016-09-22,170.97,171.25,168.07,168.84,2061938
AVY,2016-09-22,78.77,78.9599,78.2,78.84,702498
AWK,2016-09-22,77.11,77.52,76.91,77.36,1015702
AXP,2016-09-22,64.35,65.075,64.33,64.63,3213744
AYI,2016-09-22,261,263.01,260.01,260.95,324995
AZO,2016-09-22,758.58,760.98,740.05,748.23,1030135
A,2016-09-22,46.38,46.7,46.29,46.67,1307074
BAC,2016-09-22,15.69,15.71,15.5,15.6,75611314
BAX,2016-09-22,48.08,48.2634,48,48.2,5581034
BA,2016-09-22,131.45,132.48,131.17,131.87,3253143
BBT,2016-09-22,38.43,38.48,38.015,38.14,4892566
BBY,2016-09-22,38.46,38.87,38.35,38.47,3784495
BDX,2016-09-22,180,181.755,179.14,181.55,682201
BEN,2016-09-22,36.02,36.87,35.87,36.06,2118442
BF.B,2016-09-22,47.29,47.64,47.01,47.56,872058
BIIB,2016-09-22,313.07,315.98,311.37,314.81,1378024
BK,2016-09-22,40.87,40.9,40.245,40.35,4540741
BLK,2016-09-22,373.68,375.95,372.3,373.87,557054
BLL,2016-09-22,39.74,39.9675,39.7,39.845,1848472
BMY,2016-09-22,56.03,56.65,55.87,56.42,10611009
BRK.B,2016-09-22,146.75,147.09,146.13,146.53,2770914
BSX,2016-09-22,23.83,23.89,23.465,23.73,9681389
BWA,2016-09-22,34.58,35.165,34.58,35.1,2811544
BXP,2016-09-22,138.52,139.56,138.46,139.04,596864
CAG,2016-09-22,43.51,43.7,43.285,43.59,3051913
CAH,2016-09-22,77.37,77.75,77.135,77.56,2468298
CAT,2016-09-22,83.97,84.45,83.31,83.5,3925245
CA,2016-09-22,32.96,33,32.6,32.76,1527101
CBG,2016-09-22,29.04,29.365,28.87,29.31,2121339
CBOE,2016-09-22,69.98,69.98,69.22,69.41,384852
CBS,2016-09-22,49.95,50.37,49.86,50.07,3814194
CB,2016-09-22,126.93,127.54,126.69,127.45,953442
CCI,2016-09-22,93.98,95.3,93.85,94.83,3964659
CCL,2016-09-22,46.19,46.87,46.19,46.84,4370250
CDNS,2016-09-22,25.28,25.28,24.76,25.08,2126972
CELG,2016-09-22,110,110.85,108.54,110.57,4458373
CERN,2016-09-22,62.81,63.08,62.575,62.98,1327576
CFG,2016-09-22,24.39,24.495,24.16,24.24,4438076
CF,2016-09-22,23.17,23.71,23.13,23.23,4750518
CHD,2016-09-22,47.9,48.85,47.85,48.8,2054258
CHK,2016-09-22,6.9,6.99,6.75,6.87,37605696
CHRW,2016-09-22,68.73,69.46,68.6,69.25,1495747
CHTR,2016-09-22,276,277.62,273.51,276.73,1622160
CINF,2016-09-22,75.95,76.21,75.6093,76.11,357143
CI,2016-09-22,132.64,132.97,130.95,132,738937
CLX,2016-09-22,125.06,126.7,125.03,126.57,1375237
CL,2016-09-22,73.2,73.625,73.15,73.53,2974249
CMA,2016-09-22,46.73,46.89,46.4,46.74,990645
CMCSA,2016-09-22,33.75,33.765,33.43,33.65,17430964
CME,2016-09-22,109.32,109.44,108.26,108.42,1151014
CMG,2016-09-22,404,410.43,403.0595,410.16,959432
CMI,2016-09-22,121.72,122.62,121.37,121.92,849302
CMS,2016-09-22,43.84,43.9,43.425,43.76,1908647
CNC,2016-09-22,68.49,69.34,68.3001,69,548526
CNP,2016-09-22,24.2,24.39,24.04,24.11,3960459
COF,2016-09-22,71.77,72.22,71.66,72.14,3290825
COG,2016-09-22,25.55,25.79,25.4,25.57,5491185
COL,2016-09-22,83.86,85.21,83.85,85.02,822401
COO,2016-09-22,186.75,187.09,183.64,184.5,10840208
COP,2016-09-22,40.75,41.33,40.75,41.02,7920209
COST,2016-09-22,153.03,154.28,152.68,153.15,2502180
COTY,2016-09-22,23.85,23.98,23.46,23.73,18809073
CPB,2016-09-22,55.86,56.17,55.15,55.39,1598403
CRM,2016-09-22,75,75.22,74.31,74.59,5155738
CSCO,2016-09-22,31.5,31.8,31.49,31.66,20261859
CSRA,2016-09-22,27,27.21,26.7299,27.13,1613734
CSX,2016-09-22,29.95,30.11,29.56,29.57,5364060
CTAS,2016-09-22,114.99,116.24,114.71,115.1,392527
CTL,2016-09-22,27.08,27.72,26.95,27.61,5094979
CTSH,2016-09-22,54.03,54.32,53.62,54.21,5048459
CTXS,2016-09-22,85.09,85.41,84.79,85.16,1175738
CVS,2016-09-22,90.7,90.81,90.005,90.57,8280004
CVX,2016-09-22,100.52,100.75,99.84,99.98,5416740
CXO,2016-09-22,130.22,131.01,127.44,127.67,918855
C,2016-09-22,46.99,47.3,46.75,47.11,16247609
DAL,2016-09-22,38.16,38.96,38.15,38.5,10917011
DE,2016-09-22,83.39,84.24,83.19,84.16,2790628
DFS,2016-09-22,57.81,57.93,57.47,57.8,3319210
DGX,2016-09-22,85.08,85.89,85.07,85.73,900481
DG,2016-09-22,72.39,72.8,71.5859,71.89,4682917
DHI,2016-09-22,30.55,30.87,30.445,30.61,3348740
DHR,2016-09-22,78.03,78.11,77.52,77.67,2494325
DISCA,2016-09-22,24.48,25.83,24.46,25.71,6441935
DISCK,2016-09-22,23.87,24.99,23.82,24.84,1490497
DISH,2016-09-22,53.45,54,53.11,53.86,1724135
DIS,2016-09-22,92.73,93.71,92.64,93.41,6470732
DLR,2016-09-22,95.99,98.94,95.99,98.09,2206215
DLTR,2016-09-22,80.43,80.81,78.65,80.07,3436334
DOV,2016-09-22,71.44,71.665,70.95,71.55,1062153
DPS,2016-09-22,91.83,92.23,91.53,92,1068114
DRE,2016-09-22,27.48,27.69,27.35,27.4,4477683
DRI,2016-09-22,62.49,62.82,61.92,61.99,1115923
DTE,2016-09-22,96.13,96.559,95.55,96.16,890972
DUK,2016-09-22,82.12,82.625,81.7566,82.51,2707344
DVA,2016-09-22,65.98,66.88,65.97,66.72,1650675
DVN,2016-09-22,42.91,43.11,41.76,41.88,4600155
D,2016-09-22,77,77.32,76.52,77.04,2083062
EA,2016-09-22,84.1,84.2,82.76,83.17,2194259
EBAY,2016-09-22,32.02,32.34,32.02,32.28,5313611
ECL,2016-09-22,119.33,119.73,118.84,119.14,597111
ED,2016-09-22,78.36,79,78.251,78.85,1928025
EFX,2016-09-22,133.95,134.08,133.39,133.66,581650
EIX,2016-09-22,75.36,75.59,74.835,75.51,1016842
EL,2016-09-22,88.71,89.17,88.42,88.74,1317514
EMN,2016-09-22,65.96,66.06,65.34,65.77,681566
EMR,2016-09-22,52.24,52.9,52.24,52.8,3515606
EOG,2016-09-22,94.61,95,92.43,92.61,3047683
EQIX,2016-09-22,359.55,361.81,358.62,360.38,465347
EQR,2016-09-22,63.09,64.4,62.98,64.36,3080901
EQT,2016-09-22,74.98,75.51,74.12,74.34,1590246
ESRX,2016-09-22,70.03,71.85,69.82,71.03,3822132
ESS,2016-09-22,232.18,233.81,230.07,231.18,430207
ES,2016-09-22,55.78,56.06,55.45,55.82,1871919
ETFC,2016-09-22,28.9,28.93,28.42,28.5,5831180
ETN,2016-09-22,64.5,64.67,63.87,64.09,2680000
ETR,2016-09-22,81.42,81.81,81.08,81.73,1032231
EW,2016-09-22,119.82,121.58,119.55,120.87,1436302
EXC,2016-09-22,34.97,35.27,34.84,35.22,4484009
EXPD,2016-09-22,51,51.1726,50.82,50.9,913783
EXPE,2016-09-22,109,109.0495,108.35,108.79,1453798
EXR,2016-09-22,78.22,79.64,78.15,79.43,968199
FAST,2016-09-22,40.57,40.74,40.5,40.55,1847548
FBHS,2016-09-22,57.49,58.325,57.49,58.2,1483887
FB,2016-09-22,130.5,130.73,129.56,130.08,15538307
FCX,2016-09-22,10.84,11.13,10.82,10.98,36711220
FDX,2016-09-22,174.39,175.38,172.8,173.66,3176327
FE,2016-09-22,34.79,34.955,34.59,34.84,3279141
FFIV,2016-09-22,120.14,121.43,119.45,121.25,541594
FISV,2016-09-22,101.9,102.75,101.84,102.33,1047613
FIS,2016-09-22,77.73,77.89,77,77.52,1370889
FITB,2016-09-22,20.88,21.04,20.75,20.8,8259580
FLIR,2016-09-22,31.67,31.72,31.48,31.51,541963
FLR,2016-09-22,49.83,50.25,49.66,50.2,993078
FLS,2016-09-22,47.74,48.27,47.69,48.17,440163
FL,2016-09-22,66.62,67.18,66.62,67.09,1432774
FMC,2016-09-22,48.92,49.13,48.76,48.9,542480
FOXA,2016-09-22,24.19,24.48,24.09,24.3,11647392
FOX,2016-09-22,24.45,24.82,24.37,24.74,3608992
FRT,2016-09-22,156.63,158.62,156.63,158.56,356726
FTI,2016-09-22,28.47,28.63,27.94,27.99,4496819
FTV,2016-09-22,51.35,51.99,51.29,51.64,1649215
F,2016-09-22,12.17,12.29,12.16,12.18,36136234
GD,2016-09-22,153.88,154.88,153.47,154.86,1161076
GE,2016-09-22,29.96,30.11,29.93,30.04,29379879
GGP,2016-09-22,28.58,28.86,28.49,28.68,3801755
GILD,2016-09-22,81.97,82,80.9,81.52,8213760
GIS,2016-09-22,65.26,65.57,64.79,65.06,4140196
GLW,2016-09-22,23.03,23.23,23.02,23.11,8373873
GM,2016-09-22,32.27,32.47,32.27,32.39,12033957
GOOGL,2016-09-22,810,819.06,807.71,815.95,1759290
GOOG,2016-09-22,780,789.85,778.44,787.21,1486223
GPC,2016-09-22,100.27,101.88,100.14,101.47,824650
GPN,2016-09-22,76.9,76.9,75.65,76.05,838247
GPS,2016-09-22,22.61,22.74,22.28,22.58,5437888
GRMN,2016-09-22,48.58,48.765,48.23,48.68,975136
GS,2016-09-22,168.45,169.3325,167.7,168.02,2467664
GT,2016-09-22,32.23,32.59,32.12,32.42,2544160
GWW,2016-09-22,220.18,221.46,219.52,220.5,353332
HAL,2016-09-22,43.25,43.63,42.6,42.65,5924896
HAS,2016-09-22,79.65,79.86,78.75,79.4,724850
HBAN,2016-09-22,9.81,9.89,9.795,9.88,12495893
HBI,2016-09-22,26.2,26.3,26.03,26.15,2047023
HCA,2016-09-22,76.04,76.71,75.84,76.38,2367414
HCN,2016-09-22,74.91,76.29,74.89,76.09,2901607
HCP,2016-09-22,38.4,38.98,38.33,38.91,2910589
HD,2016-09-22,128.82,129.65,128.72,128.75,4099666
HES,2016-09-22,47.84,48.59,47.5675,47.78,5406364
HIG,2016-09-22,42.58,43.195,42.4,43.13,4350874
HII,2016-09-22,151.15,154.35,150.77,154.03,396080
HOG,2016-09-22,52.78,52.999,51.72,51.95,1710592
HOLX,2016-09-22,38.6,38.82,38.54,38.78,1315963
HON,2016-09-22,116.4,117.27,116.2,116.83,2896305
HPE,2016-09-22,23.14,23.53,23.14,23.24,10239239
HPQ,2016-09-22,14.98,15.17,14.93,15.12,9938676
HP,2016-09-22,60.08,60.46,59.25,59.62,1063934
HRB,2016-09-22,22.85,23.14,22.82,23.06,1285847
HRL,2016-09-22,37.47,37.84,37.291,37.75,2393702
HRS,2016-09-22,90.69,91,90.2,90.81,417587
HSIC,2016-09-22,82.89,83.915,82.565,83.64,1178094
HST,2016-09-22,16.15,16.4,16.03,16.31,8204509
HSY,2016-09-22,96.36,96.99,95.63,96.16,947457
HUM,2016-09-22,176.57,176.87,175.681,175.99,452954
IBM,2016-09-22,156.15,157.22,155.69,156.11,2691115
ICE,2016-09-22,56.65,56.72,55.912,56.144,1952065
IDXX,2016-09-22,112.89,114.1,112.45,113.09,442241
IFF,2016-09-22,141.52,142.09,140.94,141.89,342008
ILMN,2016-09-22,179.81,180.72,177.62,179.34,1098852
INCY,2016-09-22,87.81,89.48,86.44,89.27,1440995
INFO,2016-09-22,37,37.45,36.46,36.77,1510977
INTC,2016-09-22,37.6,37.83,37.44,37.55,17013410
INTU,2016-09-22,111.14,111.49,110.59,110.76,1255609
IPG,2016-09-22,22.61,22.65,22.4,22.5,5095969
IP,2016-09-22,48.77,49.041,47.72,47.91,3790772
IQV,2016-09-22,78.39,78.58,78.02,78.13,585794
IRM,2016-09-22,37.19,37.59,37.19,37.42,1227048
IR,2016-09-22,66.15,66.59,65.67,66.05,2294457
ISRG,2016-09-22,236.0698,239.6864,235.2831,239.3998,1018191
ITW,2016-09-22,120.11,120.5551,119.62,119.69,998214
IT,2016-09-22,90.33,90.65,89.68,90.51,278846
IVZ,2016-09-22,31.12,31.37,30.94,31.1,2725894
JBHT,2016-09-22,80.84,81.07,79.15,79.56,1420769
JCI,2016-09-22,44.93,45.35,44.82,44.96,4841285
JEC,2016-09-22,51.16,51.469,50.87,51.21,379016
JNJ,2016-09-22,119.25,119.84,119.14,119.46,5340466
JNPR,2016-09-22,23.59,23.97,23.53,23.86,3792527
JPM,2016-09-22,66.99,67.42,66.84,67.39,12781744
JWN,2016-09-22,51.12,51.55,49.98,50.49,3744267
KEY,2016-09-22,12.29,12.37,12.255,12.34,13022922
KHC,2016-09-22,88.63,89.16,88.34,89.05,1516795
KIM,2016-09-22,29.56,29.93,29.5201,29.92,2283632
KLAC,2016-09-22,70.31,70.31,69.32,69.51,1565794
KMB,2016-09-22,125.35,127.42,125.35,127.23,1785104
KMI,2016-09-22,22.34,22.44,22.03,22.11,13129624
KMX,2016-09-22,55.15,55.5,54.29,54.35,2636407
KORS,2016-09-22,50.05,50.41,49.78,50.11,1562329
KO,2016-09-22,42.71,43.01,42.69,42.96,9288268
KR,2016-09-22,30.86,31.01,30.67,30.75,12273875
KSS,2016-09-22,44.42,44.65,43,43.51,3963413
KSU,2016-09-22,89.91,90.97,89.76,90.03,1988404
K,2016-09-22,77.92,78.4,77.79,78.22,2098418
LB,2016-09-22,73.18,74.46,73.18,74.28,1972223
LEG,2016-09-22,49.89,50.035,49.2,49.36,588323
LEN,2016-09-22,43.098,43.8235,42.5686,42.7451,4290868
LH,2016-09-22,137.46,138.224,137.22,137.83,421597
LKQ,2016-09-22,35.62,35.86,35.35,35.74,2364347
LLL,2016-09-22,150.27,150.605,149.13,150.08,333494
LLY,2016-09-22,81.05,81.46,80.73,81.29,2639754
LMT,2016-09-22,244.95,247.03,244.74,246.62,1173013
LNC,2016-09-22,47.37,47.52,46.35,46.65,1985424
LNT,2016-09-22,40,40.13,39.65,39.98,1152377
LOW,2016-09-22,72.25,72.59,71.76,72.08,4210775
LRCX,2016-09-22,93.58,93.88,92.09,92.69,2650477
LUK,2016-09-22,19.24,19.28,19,19.07,1161529
LUV,2016-09-22,37.09,37.67,36.92,37.33,6559598
LYB,2016-09-22,78.65,79.34,78.01,78.18,1873884
L,2016-09-22,41.15,41.26,40.755,41.15,1289234
MAA,2016-09-22,95.74,96.37,95.22,95.88,667235
MAC,2016-09-22,81.98,82.6,81.91,82.43,694591
MAR,2016-09-22,70.54,70.73,69.51,69.75,17562130
MAS,2016-09-22,33.71,34.35,33.71,34.33,5907641
MAT,2016-09-22,32.07,32.18,31.77,32.11,2875886
MA,2016-09-22,101.57,102.23,101.51,102.12,3390559
MCD,2016-09-22,117.46,117.95,117.282,117.36,3808802
MCHP,2016-09-22,61.55,61.84,60.57,61.18,1690761
MCK,2016-09-22,167.1,168.89,167.062,168.12,1949856
MCO,2016-09-22,110.49,110.53,109.87,110.16,634630
MDLZ,2016-09-22,43.34,43.57,43.14,43.37,7446346
MDT,2016-09-22,87.52,88.045,87.4,87.82,4351137
MET,2016-09-22,44.79,44.89,44.41,44.6,5799664
MGM,2016-09-22,25.28,25.86,25.28,25.79,5946556
MHK,2016-09-22,208.23,208.26,206.02,206.68,418810
MKC,2016-09-22,97.17,97.55,96.69,97.2,546379
MLM,2016-09-22,180.06,182.48,180.06,181.92,954329
MMC,2016-09-22,68.09,68.31,67.87,68.21,1662377
MMM,2016-09-22,179.83,181.66,179.65,179.85,1849004
MNST,2016-09-22,49.33,49.825,49.2533,49.6466,1883118
MON,2016-09-22,104.86,104.97,104.1,104.2,4251741
MOS,2016-09-22,25.46,25.9525,25.38,25.55,5199034
MO,2016-09-22,63.75,64.32,63.71,64.12,4586691
MPC,2016-09-22,43.6,43.82,42.67,42.69,5651250
MRK,2016-09-22,62.92,63.47,62.83,63.02,8447762
MRO,2016-09-22,14.8,15.225,14.74,14.87,17035255
MSFT,2016-09-22,57.92,58,57.63,57.82,19822203
MSI,2016-09-22,76.25,76.45,76.06,76.19,619662
MS,2016-09-22,32.13,32.44,31.98,32.24,8185280
MTB,2016-09-22,115.99,116.59,115.51,116.55,569307
MTD,2016-09-22,406.33,411.72,403.55,411.17,269977
MU,2016-09-22,17.89,18.05,17.41,17.59,25278043
MYL,2016-09-22,42.42,43.72,42.29,42.59,7752616
M,2016-09-22,36.18,36.86,36,36.26,8357443
NAVI,2016-09-22,13.37,13.79,13.31,13.72,3868438
NBL,2016-09-22,34.49,34.67,33.73,34.03,2514443
NCLH,2016-09-22,36.43,37.24,36.43,37.17,1599663
NDAQ,2016-09-22,71,71.01,70.38,70.44,501418
NEE,2016-09-22,128.41,128.87,127.69,128.03,1558262
NEM,2016-09-22,41.51,41.97,40.25,40.77,7111618
NFLX,2016-09-22,95.54,95.88,94.23,95.83,11214973
NFX,2016-09-22,43.16,43.91,42.76,43.3,2710760
NI,2016-09-22,25.48,25.58,25.11,25.27,3480105
NKE,2016-09-22,55.47,55.98,55.24,55.41,8052393
NLSN,2016-09-22,52.61,52.93,52.485,52.72,1700004
NOC,2016-09-22,216.94,217.19,215.7911,216.49,879447
NOV,2016-09-22,34.27,34.6,34.03,34.38,3373042
NRG,2016-09-22,11.98,12.09,11.51,11.76,5600984
NSC,2016-09-22,93.78,94.39,93.64,93.91,1280653
NTAP,2016-09-22,35.88,36.1,35.6418,35.96,1797051
NTRS,2016-09-22,69.76,69.82,68.985,69.4,795594
NUE,2016-09-22,48.65,48.92,47.81,47.87,2252253
NVDA,2016-09-22,65.24,65.44,64.65,65.02,7718287
NWL,2016-09-22,52.92,53.5,51.87,52.36,4083990
NWSA,2016-09-22,14.02,14.17,13.96,14.14,1847644
NWS,2016-09-22,14.38,14.56,14.32,14.53,988166
OKE,2016-09-22,49.7,50.12,49.23,49.64,2203446
OMC,2016-09-22,85.23,85.56,84.88,85.36,740362
ORCL,2016-09-22,39.68,39.8,39.48,39.51,9679298
ORLY,2016-09-22,280.51,285.6,279.65,283.59,1285154
OXY,2016-09-22,72.58,72.8,71.295,71.41,5204033
O,2016-09-22,67.27,68.25,67.27,67.88,1508128
PAYX,2016-09-22,60.01,60.48,59.93,60.37,2017656
PBCT,2016-09-22,15.97,15.97,15.672,15.85,1907082
PCAR,2016-09-22,58.33,58.77,58,58.45,1637443
PCG,2016-09-22,64.09,64.35,63.56,64.02,2112971
PCLN,2016-09-22,1464.85,1469.93,1458,1465.87,337806
PDCO,2016-09-22,47,47.39,46.91,47.18,548972
PEG,2016-09-22,43.76,44.01,43.39,43.67,3160334
PEP,2016-09-22,107.49,107.94,107.31,107.82,3869355
PFE,2016-09-22,34.33,34.43,34.07,34.15,16737398
PFG,2016-09-22,50,50.17,49.75,49.88,1099197
PGR,2016-09-22,31.25,31.37,31.2,31.27,3088143
PG,2016-09-22,87.77,89.3,87.77,88.99,52692665
PHM,2016-09-22,19.55,19.92,19.46,19.86,5603898
PH,2016-09-22,124,124.87,123.67,123.96,860934
PKG,2016-09-22,80.81,81.4,80,80.64,947455
PKI,2016-09-22,54.86,55.75,54.75,55.61,885315
PLD,2016-09-22,53.61,54.405,53.61,54.39,2357844
PM,2016-09-22,101.09,102.09,101,101.72,4363787
PNC,2016-09-22,90.93,91.13,89.79,90,2909223
PNR,2016-09-22,61.47,63.08,61.42,62.25,1934941
PNW,2016-09-22,78.8,79.15,78.4,79.09,601849
PPG,2016-09-22,103.51,104.22,102.92,103.14,1149767
PPL,2016-09-22,35.62,35.885,35.57,35.82,3435483
PRGO,2016-09-22,94.06,97.54,94.06,97.12,1558352
PRU,2016-09-22,80.83,80.98,80.08,80.14,2270039
PSA,2016-09-22,217.91,222.66,217.91,221.8,886525
PSX,2016-09-22,80.5,81.08,80.01,80.03,1728471
PVH,2016-09-22,109.75,109.98,107.94,108.81,770006
PWR,2016-09-22,25.9,26.06,25.66,25.94,1614049
PXD,2016-09-22,184.05,185,179,179.05,1148699
PX,2016-09-22,119,119.22,117.89,118.37,1247532
PYPL,2016-09-22,40.42,40.66,40.14,40.49,5691048
QCOM,2016-09-22,63.71,64,63.36,63.52,7895710
QRVO,2016-09-22,56.37,56.97,56.19,56.52,928244
RCL,2016-09-22,68.25,71.1,68.22,70.99,4071113
REGN,2016-09-22,408.79,408.95,402.02,408.01,621493
REG,2016-09-22,78.76,79.48,78.5,79.35,388416
RE,2016-09-22,193.76,195.66,193.76,195.15,182716
RF,2016-09-22,9.74,9.79,9.68,9.77,12771286
RHI,2016-09-22,37.82,37.99,37.63,37.95,844082
RHT,2016-09-22,82.05,82.73,79.49,80.02,7806231
RJF,2016-09-22,58.48,58.97,58.25,58.65,1049778
RL,2016-09-22,99.82,100.33,98.69,98.97,668552
RMD,2016-09-22,64.06,64.65,63.71,63.98,948732
ROK,2016-09-22,118.11,119.19,117.67,118.58,786257
ROP,2016-09-22,178.31,182.35,178.31,182.13,457142
ROST,2016-09-22,63.58,64.28,63.4984,63.98,2083184
RRC,2016-09-22,38.65,39.04,37.82,38.33,4600261
RSG,2016-09-22,51.5,51.585,51.04,51.21,1456367
RTN,2016-09-22,139.74,140.2184,139.12,139.47,1009532
SBAC,2016-09-22,111.51,112.99,111,112.7,696522
SBUX,2016-09-22,54.2,54.6,53.965,54.39,9096709
SCG,2016-09-22,74.43,74.66,73.585,74.53,982788
SCHW,2016-09-22,31.4,31.63,31.195,31.24,6949755
SEE,2016-09-22,46.54,46.7799,46.06,46.26,1243517
SHW,2016-09-22,279.35,280.7,278.215,279.62,548940
SIG,2016-09-22,76.46,78.13,76.34,77.27,1857626
SJM,2016-09-22,137.3,138.28,136,137.87,609029
SLB,2016-09-22,77.2,77.64,76.91,77.01,5639383
SLG,2016-09-22,112.98,114.04,112.94,113.68,679088
SNA,2016-09-22,150.28,152.88,150.28,152.8,417227
SNI,2016-09-22,59.99,61.695,59.9101,61.51,1341512
SNPS,2016-09-22,59.08,59.8,58.87,59.66,806761
SO,2016-09-22,53.36,53.56,53.09,53.48,4134084
SPGI,2016-09-22,127.9,128.4,126.56,126.83,1155060
SPG,2016-09-22,212.02,214.465,210.89,213.49,1173611
SRCL,2016-09-22,78.05,79.34,77.58,79.26,1353883
SRE,2016-09-22,110.77,111.4,109.83,110.58,892434
STI,2016-09-22,44.44,44.55,44.095,44.15,3201966
STT,2016-09-22,71.48,71.62,70.62,71.04,2177565
STX,2016-09-22,36.76,37.1,36.36,36.4,2585414
STZ,2016-09-22,166.13,167.03,165.51,166.02,1063653
SWKS,2016-09-22,77.28,77.44,76.37,76.9,1736463
SWK,2016-09-22,123.43,124.38,122.78,123.2,763003
SYF,2016-09-22,27.16,27.56,26.95,27.48,6321900
SYK,2016-09-22,116.82,118.9,116.375,118.44,1965328
SYMC,2016-09-22,25.27,25.34,24.96,25.08,4599771
SYY,2016-09-22,49.94,50.17,49.79,50.02,3195599
TAP,2016-09-22,105.5,107.24,105.5,106.78,1780010
TDG,2016-09-22,286.3,288.69,285.64,286.85,279654
TEL,2016-09-22,64.07,64.535,63.99,64.41,1944037
TGT,2016-09-22,69.66,70.06,68.04,68.56,7619220
TIF,2016-09-22,72.92,73.4,72.37,72.81,829638
TJX,2016-09-22,76.6,77.13,76.13,76.5,3044245
TMK,2016-09-22,65.53,65.6,64.77,64.86,425807
TMO,2016-09-22,156.41,158.11,155.68,157.66,1599025
TPR,2016-09-22,36.36,36.75,36.13,36.62,4357163
TRIP,2016-09-22,60.74,61.43,60.39,61.36,1193797
TROW,2016-09-22,67.29,67.47,66.81,66.82,1230222
TRV,2016-09-22,116.42,116.98,116.13,116.73,1107009
TSCO,2016-09-22,68.09,68.54,67.89,68.25,1614695
TSN,2016-09-22,75.97,76.81,75.81,76.76,2245688
TSS,2016-09-22,47.44,47.71,47.15,47.56,1085034
TWX,2016-09-22,76.97,77.84,76.84,77.31,2827517
TXN,2016-09-22,70.01,70.13,69.465,69.76,3566304
TXT,2016-09-22,39.59,39.86,39.37,39.72,854178
T,2016-09-22,40.73,41.19,40.7,41.11,22283255
UAA,2016-09-22,39.81,40.09,39.54,39.9,3346065
UAL,2016-09-22,50.68,52.035,50.37,51.04,5482165
UA,2016-09-22,34.49,34.76,34.33,34.7,500236
UDR,2016-09-22,36.19,36.59,36.19,36.56,1646205
UHS,2016-09-22,123.1,124.44,123.035,124.25,838825
ULTA,2016-09-22,240.95,241.12,237.405,238.38,687631
UNH,2016-09-22,140.49,141.41,140.326,141.04,3018312
UNM,2016-09-22,35.66,35.795,35.21,35.51,1420633
UNP,2016-09-22,95.782,96.17,95.03,95.08,2960852
UPS,2016-09-22,110.02,110.715,109.51,109.67,2693754
URI,2016-09-22,76.42,76.89,74.973,75.39,2330978
USB,2016-09-22,43.37,43.54,43.125,43.17,4788200
UTX,2016-09-22,102.73,103.48,102.62,103,3574599
VAR,2016-09-22,98.01,98.73,97.51,98.5,547507
VFC,2016-09-22,56.89,57.29,56.64,56.88,1930239
VIAB,2016-09-22,36.1,36.22,35.57,35.82,4082329
VLO,2016-09-22,56.09,56.44,55.54,55.6,4741816
VMC,2016-09-22,111.35,113.01,110.94,112.86,1561251
VNO,2016-09-22,102.24,103.7593,102,103.64,623152
VRSK,2016-09-22,81.21,81.31,80.81,81.05,1059062
VRSN,2016-09-22,78.98,79.49,77.99,78.48,1095008
VRTX,2016-09-22,92.83,93.35,90.01,92.12,1191840
VTR,2016-09-22,70.6,71.5888,70.6,71.44,1863098
VZ,2016-09-22,52.15,52.49,52,52.35,12751895
V,2016-09-22,83.42,83.79,83.2,83.36,6599440
WAT,2016-09-22,157.73,158.24,157,157.82,332843
WBA,2016-09-22,81.24,82.71,80.916,82.38,6983078
WDC,2016-09-22,56.52,56.88,55.8101,56.07,4564358
WEC,2016-09-22,62.69,62.99,62.3406,62.81,1055510
WFC,2016-09-22,45.83,46.12,45.37,45.72,36964352
WHR,2016-09-22,164.45,165.14,163.46,164.35,661233
WLTW,2016-09-22,129,129.76,127.925,129.18,716530
WMB,2016-09-22,31.27,31.3,30.5201,30.66,4939759
WMT,2016-09-22,72.43,72.54,71.99,72.27,5871871
WM,2016-09-22,64.2,64.25,63.695,64.01,5233177
WRK,2016-09-22,48.52,49.13,47.96,48.36,1729837
WU,2016-09-22,20.29,20.3899,20.18,20.32,2788559
WYNN,2016-09-22,103.51,104.08,101.72,102.29,3839946
WYN,2016-09-22,68.25,68.83,68.1,68.67,579355
WY,2016-09-22,31.19,32.15,31.11,32.08,7948288
XEC,2016-09-22,131.02,131.425,127.22,127.98,602695
XEL,2016-09-22,42.75,42.94,42.51,42.9,2822121
XLNX,2016-09-22,53.64,53.77,53.26,53.44,1155529
XL,2016-09-22,34.51,34.85,34.37,34.69,1798063
XOM,2016-09-22,84.28,84.55,83.38,83.54,10738519
XRAY,2016-09-22,59.99,60.1,59.11,60.01,2069028
XRX,2016-09-22,39.84,40.08,39.8,40.04,1306605
XYL,2016-09-22,52.19,52.68,51.96,52.62,1042892
YUM,2016-09-22,90.27,90.82,90.09,90.47,1768429
ZBH,2016-09-22,127.75,129.58,127.46,128.87,965444
ZION,2016-09-22,30.12,30.3,30.01,30.28,2429107
ZTS,2016-09-22,51.2,51.82,51.15,51.63,3173490
AAL,2016-09-23,35.3,35.67,34.96,35.55,4603182
AAPL,2016-09-23,114.42,114.79,111.55,112.71,52481151
AAP,2016-09-23,149,149.82,148.23,149.24,1375943
ABBV,2016-09-23,65.05,65.33,64.75,64.98,5154154
ABC,2016-09-23,83.55,83.78,82.97,83.33,1829170
ABT,2016-09-23,42.25,42.42,42.05,42.19,6912285
ACN,2016-09-23,110.51,113.79,109.5,113.09,2265179
ADBE,2016-09-23,107.21,108,106.7925,107.47,3087239
ADI,2016-09-23,63.7,63.82,63.23,63.23,3185537
ADM,2016-09-23,42.76,42.93,42.47,42.47,1876117
ADP,2016-09-23,88.65,89.24,88.4472,88.47,1431964
ADSK,2016-09-23,72.19,72.42,71.53,71.67,1568668
ADS,2016-09-23,216.28,218.49,216.036,216.99,306368
AEE,2016-09-23,51.22,51.86,50.99,51.7,1576289
AEP,2016-09-23,66.48,66.87,66.09,66.66,2031124
AES,2016-09-23,13.13,13.32,13.095,13.26,3955833
AET,2016-09-23,116.89,116.92,115.63,115.63,1815146
AFL,2016-09-23,73.36,73.5,72.74,72.74,1334120
AGN,2016-09-23,242.49,246.5,242.49,243.94,2686485
AIG,2016-09-23,58.92,59.12,58.64,58.73,6306925
AIV,2016-09-23,46.43,47.36,46.14,46.95,1739357
AIZ,2016-09-23,90.92,91.06,90.13,90.14,258898
AJG,2016-09-23,50.81,51.08,50.68,50.68,741063
AKAM,2016-09-23,52.11,52.63,52.11,52.25,1307373
ALB,2016-09-23,80.77,81.08,80.21,80.75,1193957
ALGN,2016-09-23,95.3,95.55,93.7266,94.13,422896
ALK,2016-09-23,65.73,66.63,65.36,65.77,2330699
ALLE,2016-09-23,69.05,69.05,68.42,68.67,340597
ALL,2016-09-23,68.56,68.93,68.341,68.49,1297205
ALXN,2016-09-23,131.6,132.3,127.18,127.22,2154637
AMAT,2016-09-23,30.33,30.42,29.61,29.66,13971788
AMD,2016-09-23,6.31,6.65,6.31,6.55,61022355
AME,2016-09-23,47.88,48.03,47.355,47.37,1004209
AMGN,2016-09-23,176.27,176.85,174.61,174.8,2238657
AMG,2016-09-23,146.18,147.29,144.37,144.43,239403
AMP,2016-09-23,100.17,101.22,99.53,99.64,888121
AMT,2016-09-23,112.15,113.4,111.5,112.99,2459804
AMZN,2016-09-23,803.13,807.75,802.12,805.75,2353511
ANDV,2016-09-23,82.78,84.12,82.5,83.61,2227209
ANSS,2016-09-23,93,93.23,92.28,92.3,292810
ANTM,2016-09-23,127.8,128.42,126.44,126.56,1224915
AON,2016-09-23,112.46,112.89,112.15,112.15,799849
AOS,2016-09-23,48.53,48.8098,48.39,48.44,982248
APA,2016-09-23,60.17,61.44,59.16,60.02,6190895
APC,2016-09-23,60.8,61.59,58.54,59.5,11432700
APD,2016-09-23,147.38,148.11,147.13,147.46,865081
APH,2016-09-23,65.51,65.51,64.405,64.42,1213580
ARE,2016-09-23,112.33,113.74,111.69,113.39,316099
ARNC,2016-09-23,29.22,29.67,29.085,29.28,4048859
ATVI,2016-09-23,44.98,45.1192,44.1,44.36,8694746
AVB,2016-09-23,181.21,183.95,180.2,182.77,948424
AVGO,2016-09-23,168.7,169.03,165.51,166.65,2687474
AVY,2016-09-23,78.35,78.89,78.13,78.25,331803
AWK,2016-09-23,77.8,77.8,76.48,76.49,1116819
AXP,2016-09-23,64.51,64.83,63.785,63.85,5083894
AYI,2016-09-23,260.26,261.24,256.38,259.75,331240
AZO,2016-09-23,746.05,751.8,737.5,744.85,818102
A,2016-09-23,46.43,46.87,46.31,46.61,1957032
BAC,2016-09-23,15.53,15.67,15.5,15.52,51604424
BAX,2016-09-23,47.98,47.99,47.35,47.49,3310652
BA,2016-09-23,131.25,132.2871,131.01,131.78,2330720
BBT,2016-09-23,38.03,38.41,37.87,37.87,6215347
BBY,2016-09-23,38.32,38.77,37.88,37.99,3930193
BDX,2016-09-23,179.2,180.4,177.48,179.5,1175868
BEN,2016-09-23,35.83,36.05,35.19,35.19,2595843
BF.B,2016-09-23,47.57,47.82,47.38,47.38,1070008
BIIB,2016-09-23,312.58,317.32,312.11,312.58,881641
BK,2016-09-23,40.19,40.55,40.005,40.2,5712275
BLK,2016-09-23,372.09,373.26,365.55,365.65,549728
BLL,2016-09-23,39.65,39.91,39.525,39.67,1548946
BMY,2016-09-23,56.3,56.95,56.26,56.48,8569054
BRK.B,2016-09-23,146.3,146.49,145,145,3697765
BSX,2016-09-23,23.64,23.825,23.54,23.71,7409316
BWA,2016-09-23,35.01,35.265,34.935,35.09,1775835
BXP,2016-09-23,138.65,140.26,137.6,139.68,671850
CAG,2016-09-23,43.45,43.76,43.35,43.55,3460844
CAH,2016-09-23,77.52,77.97,77.33,77.66,2098539
CAT,2016-09-23,83.51,83.58,82.39,82.44,3031533
CA,2016-09-23,32.81,33,32.63,32.63,1966939
CBG,2016-09-23,29.18,29.4799,29.02,29.14,1525309
CBOE,2016-09-23,69.56,71.05,67.94,70.3,1874760
CBS,2016-09-23,49.73,51.08,49.73,50.91,4052153
CB,2016-09-23,126.42,126.67,125.48,125.48,1477480
CCI,2016-09-23,94.2,95.595,93.97,95.18,2603339
CCL,2016-09-23,46.53,47.54,46.37,47.26,8279882
CDNS,2016-09-23,24.97,25.12,24.81,24.81,1017417
CELG,2016-09-23,110.87,111.14,109.29,109.43,3071064
CERN,2016-09-23,62.65,63.18,62.58,62.75,1741109
CFG,2016-09-23,24.16,24.565,24.11,24.41,4935688
CF,2016-09-23,23.13,23.32,22.29,22.63,6960761
CHD,2016-09-23,48.62,48.78,48.03,48.14,1245584
CHK,2016-09-23,6.78,6.94,6.5,6.63,30559871
CHRW,2016-09-23,69.12,69.67,68.5,69.59,1478662
CHTR,2016-09-23,275.65,276.95,274.89,276.08,834596
CINF,2016-09-23,75.79,75.941,74.95,74.96,391084
CI,2016-09-23,129.46,131.52,129.37,131,1164766
CLX,2016-09-23,126.46,126.88,125.64,126.53,841956
CL,2016-09-23,73.52,73.53,73.09,73.25,3613090
CMA,2016-09-23,46.43,47.35,46.43,46.96,1561633
CMCSA,2016-09-23,33.345,33.75,33.345,33.575,18402430
CME,2016-09-23,108.01,108.22,106.36,106.49,1787501
CMG,2016-09-23,409.18,417.74,408.72,413.81,1041529
CMI,2016-09-23,121.26,121.63,120.18,120.63,934378
CMS,2016-09-23,43.6,44.22,43.48,43.87,2414404
CNC,2016-09-23,69.07,69.49,68.53,68.55,594544
CNP,2016-09-23,24.06,24.23,24.01,24.19,3008593
COF,2016-09-23,71.74,72.25,71.25,71.28,3099447
COG,2016-09-23,25.72,25.96,24.99,25.51,5362719
COL,2016-09-23,84.47,85.016,84.175,84.8,748272
COO,2016-09-23,184,184.46,180.9,180.97,1178174
COP,2016-09-23,40.36,41.21,39.6,39.94,8530040
COST,2016-09-23,153.15,153.77,152.17,152.53,2282062
COTY,2016-09-23,23.83,24,23.38,23.39,14852591
CPB,2016-09-23,55.21,55.46,54.89,54.89,2563277
CRM,2016-09-23,73.09,73.2,70.095,70.39,23179173
CSCO,2016-09-23,31.71,31.8,31.31,31.34,20442199
CSRA,2016-09-23,27.21,27.28,27.09,27.12,1039563
CSX,2016-09-23,29.38,29.71,29.32,29.64,4995726
CTAS,2016-09-23,114.98,115.8599,113.97,114.16,353193
CTL,2016-09-23,27.46,27.62,27.32,27.42,3853878
CTSH,2016-09-23,54.14,54.56,53.71,54.41,4752213
CTXS,2016-09-23,85.18,85.46,84.56,84.91,973178
CVS,2016-09-23,90.25,90.85,90.2,90.6,3865273
CVX,2016-09-23,99.34,100.55,98.87,99.22,7396784
CXO,2016-09-23,126.51,128.68,124.26,125.03,1226083
C,2016-09-23,47.02,47.46,46.835,47.15,14793526
DAL,2016-09-23,38.18,38.93,38.18,38.78,6841201
DE,2016-09-23,83.77,84.15,83.175,83.34,2561257
DFS,2016-09-23,57.6,57.89,57.33,57.39,2952079
DGX,2016-09-23,85.55,85.97,84.99,85.44,766295
DG,2016-09-23,71.27,72.5,71.26,72.09,2711844
DHI,2016-09-23,30.5,30.75,30.18,30.18,3160885
DHR,2016-09-23,77.45,77.83,77.34,77.59,2796870
DISCA,2016-09-23,25.65,26.16,25.59,26.09,4432987
DISCK,2016-09-23,24.67,25.315,24.67,25.22,1434402
DISH,2016-09-23,53.5,54.23,53.5,53.91,1912152
DIS,2016-09-23,93.07,93.52,93,93.27,4407725
DLR,2016-09-23,97.61,98.73,96.93,97.95,2209675
DLTR,2016-09-23,79.53,80.76,79.06,80.09,2675282
DOV,2016-09-23,71.26,71.53,69.55,69.58,949000
DPS,2016-09-23,91.62,92.22,91.2,91.61,1261787
DRE,2016-09-23,27.3,27.66,27.18,27.52,2229169
DRI,2016-09-23,61.68,63.41,61.68,63.05,1704297
DTE,2016-09-23,96.14,97.25,95.58,96.85,1135841
DUK,2016-09-23,82.28,82.79,82,82.52,2348821
DVA,2016-09-23,66.58,66.82,66.2,66.5,1792714
DVN,2016-09-23,41.57,41.98,39.19,39.54,8050143
D,2016-09-23,76.84,77.24,76.22,77.01,2050553
EA,2016-09-23,84.5,84.5,83.52,84.26,2644404
EBAY,2016-09-23,32.28,32.375,32.07,32.07,5515430
ECL,2016-09-23,118.89,119.45,118.32,119.04,1107279
ED,2016-09-23,78.6,79.02,78.25,78.68,1239138
EFX,2016-09-23,133.14,133.92,131.88,132.13,804056
EIX,2016-09-23,75.14,75.96,74.94,75.62,1399240
EL,2016-09-23,88.39,88.78,88.15,88.15,1288966
EMN,2016-09-23,65.7,65.8325,65.19,65.34,864471
EMR,2016-09-23,52.54,52.6,51.79,51.92,2997351
EOG,2016-09-23,92.25,92.3627,89.4,89.75,3679821
EQIX,2016-09-23,359.72,361.13,355.53,359.78,417742
EQR,2016-09-23,64.13,65.07,63.74,64.44,3699559
EQT,2016-09-23,74.16,74.85,73.07,73.66,1674616
ESRX,2016-09-23,70.66,71.84,70.62,71.34,4028976
ESS,2016-09-23,230.5,233.28,227.5,230.92,460966
ES,2016-09-23,55.65,56.41,55.52,56.23,1731632
ETFC,2016-09-23,28.42,28.7,28.26,28.4,2624051
ETN,2016-09-23,63.95,63.98,63.255,63.31,1444482
ETR,2016-09-23,81.57,81.83,81.13,81.43,1095226
EW,2016-09-23,120.83,120.83,119.2,119.77,977339
EXC,2016-09-23,35.17,35.22,34.77,34.8,3946652
EXPD,2016-09-23,50.87,50.97,50.59,50.87,575743
EXPE,2016-09-23,108.97,110.27,108.54,109.91,1675491
EXR,2016-09-23,79.38,80.81,78.35,80.02,1017796
FAST,2016-09-23,40.4,40.73,40.27,40.44,1688600
FBHS,2016-09-23,58.14,58.84,57.89,58.67,1664302
FB,2016-09-23,127.56,128.6,127.3,127.96,28326266
FCX,2016-09-23,10.88,11.05,10.62,10.63,22336624
FDX,2016-09-23,172.69,175.085,172.63,174.39,2472536
FE,2016-09-23,34.62,34.87,34.42,34.49,4010237
FFIV,2016-09-23,121.56,122,120.24,120.49,314123
FISV,2016-09-23,102.28,102.68,101.135,101.19,706402
FIS,2016-09-23,77.02,77.41,77,77.08,1088211
FITB,2016-09-23,20.66,21.11,20.66,20.92,5734081
FLIR,2016-09-23,31.42,31.59,31.365,31.55,450176
FLR,2016-09-23,50.11,50.2829,49.09,49.18,629985
FLS,2016-09-23,47.8,47.87,46.16,46.18,1308226
FL,2016-09-23,66.69,67.7,66.56,67.07,1409133
FMC,2016-09-23,48.62,49,48.33,48.59,736008
FOXA,2016-09-23,24.28,24.44,23.93,23.93,9741135
FOX,2016-09-23,24.68,24.81,24.48,24.49,3154453
FRT,2016-09-23,157.84,159.58,156.19,158.9,304334
FTI,2016-09-23,27.87,28.08,27.33,27.45,4531508
FTV,2016-09-23,51.3,51.58,50.65,50.88,807188
F,2016-09-23,12.12,12.22,12.12,12.17,18993510
GD,2016-09-23,152.04,154.36,150,153.81,876828
GE,2016-09-23,30.02,30.05,29.81,29.89,22821677
GGP,2016-09-23,28.43,28.84,28.275,28.76,4156769
GILD,2016-09-23,81.55,82,81.22,81.37,7534538
GIS,2016-09-23,64.89,65.24,64.65,64.65,3252646
GLW,2016-09-23,22.95,23.23,22.91,23.14,10115486
GM,2016-09-23,32.1,32.37,32.05,32.12,9812127
GOOGL,2016-09-23,815.14,817,812.73,814.96,1411673
GOOG,2016-09-23,786.59,788.93,784.15,786.9,1411937
GPC,2016-09-23,100.9,101.055,98.535,98.62,762141
GPN,2016-09-23,75.97,76.18,75.42,75.42,663155
GPS,2016-09-23,22.55,22.95,22.55,22.62,3662750
GRMN,2016-09-23,48.4,48.9,48.36,48.5,748820
GS,2016-09-23,167.75,168.1,165.05,165.13,3421183
GT,2016-09-23,32.29,32.57,32.24,32.3,2180459
GWW,2016-09-23,220.02,220.71,216.5,216.57,541117
HAL,2016-09-23,42.29,43.04,41.67,41.84,7191650
HAS,2016-09-23,79.38,81.095,79.38,80.16,790365
HBAN,2016-09-23,9.86,9.97,9.81,9.9,9261504
HBI,2016-09-23,26.02,26.2,25.8,25.81,1583037
HCA,2016-09-23,76.97,77.35,76.03,76.12,1959167
HCN,2016-09-23,76.04,76.835,75.32,76.4,1666919
HCP,2016-09-23,38.81,39.53,38.46,39.28,3202143
HD,2016-09-23,128.63,129.2,127.79,127.79,4464702
HES,2016-09-23,47.36,48.17,46.51,46.91,4682335
HIG,2016-09-23,42.74,43.09,42.74,42.77,2434509
HII,2016-09-23,153.14,154.49,152.75,153.46,266950
HOG,2016-09-23,51.68,52.55,51.57,52.52,1659810
HOLX,2016-09-23,39.3,39.3,38.31,38.45,2635904
HON,2016-09-23,115.31,116.4,115.27,115.98,2348311
HPE,2016-09-23,23.13,23.265,22.91,22.98,7247104
HPQ,2016-09-23,15.1,15.185,15.03,15.09,8102240
HP,2016-09-23,59.06,59.98,57.295,57.59,1504970
HRB,2016-09-23,22.9,23.215,22.84,23.09,1712372
HRL,2016-09-23,37.59,37.99,37.59,37.87,2226116
HRS,2016-09-23,90.81,91.225,90.5,90.88,503238
HSIC,2016-09-23,83.81,83.995,82.215,82.225,1359674
HST,2016-09-23,16.28,16.4001,16.19,16.25,7430329
HSY,2016-09-23,95.79,97.72,94.77,95.85,3847842
HUM,2016-09-23,175.31,176.87,174.81,175.55,502480
IBM,2016-09-23,155.62,156.04,154.71,154.98,2702153
ICE,2016-09-23,56.066,56.072,55.222,55.222,2997735
IDXX,2016-09-23,112.51,112.87,111.13,111.36,353683
IFF,2016-09-23,141.7,141.91,140.9,140.9,575830
ILMN,2016-09-23,179.1,181.2,177.81,179.33,791939
INCY,2016-09-23,88.39,91.26,88.39,88.98,1339735
INFO,2016-09-23,36.67,37.13,36.64,36.66,1141445
INTC,2016-09-23,37.45,37.65,37.12,37.19,18062474
INTU,2016-09-23,110.17,110.53,109.26,109.9,1264092
IPG,2016-09-23,22.48,22.62,21.96,22.18,5626095
IP,2016-09-23,47.98,48.71,47.94,48.41,3683721
IQV,2016-09-23,77.85,79.78,77.3,79.41,1200846
IRM,2016-09-23,37.39,37.82,37.1,37.65,989710
IR,2016-09-23,65.58,65.58,64.575,64.65,2248494
ISRG,2016-09-23,239.3331,239.3331,236.3664,236.7398,743235
ITW,2016-09-23,119.35,119.43,117.7,117.81,1112820
IT,2016-09-23,89.9,90.52,89.6,90.05,188190
IVZ,2016-09-23,30.95,31.055,30.5,30.54,2207095
JBHT,2016-09-23,79.56,79.69,78.19,78.81,1792242
JCI,2016-09-23,44.76,44.9,44.39,44.39,5536811
JEC,2016-09-23,51.06,51.47,50.64,50.65,412385
JNJ,2016-09-23,119.41,119.6,118.71,118.81,4772980
JNPR,2016-09-23,23.86,23.89,23.65,23.79,3820414
JPM,2016-09-23,67.39,67.9,67.1766,67.25,13967357
JWN,2016-09-23,51.05,52.05,50.971,51.57,2541844
KEY,2016-09-23,12.3,12.4656,12.26,12.31,11499121
KHC,2016-09-23,89.19,89.5,88.67,88.83,1466988
KIM,2016-09-23,29.78,30.12,29.61,29.95,2399155
KLAC,2016-09-23,69.22,69.92,69.18,69.32,553361
KMB,2016-09-23,127.36,127.36,126.42,126.73,1367641
KMI,2016-09-23,22.04,22.47,21.87,21.94,15729138
KMX,2016-09-23,53.95,54.4,53.51,53.74,2616640
KORS,2016-09-23,50.07,51.06,50.07,50.51,1669216
KO,2016-09-23,42.81,42.94,42.65,42.74,8852719
KR,2016-09-23,30.79,30.895,30.44,30.45,8599347
KSS,2016-09-23,43.43,44.45,43.27,43.36,2893728
KSU,2016-09-23,89.56,89.95,89.2,89.65,946087
K,2016-09-23,77.9,78.095,77.68,77.71,779964
LB,2016-09-23,74.07,75.94,73.99,75.2,2361386
LEG,2016-09-23,49.26,49.45,48.63,48.65,700349
LEN,2016-09-23,42.6667,43.1078,42.2549,42.2647,2406003
LH,2016-09-23,137.55,138.02,136.635,137.39,342435
LKQ,2016-09-23,35.67,35.76,35.44,35.68,1561328
LLL,2016-09-23,149.81,150.5,148.91,150.08,277572
LLY,2016-09-23,80.97,81.4561,80.77,81.16,2197653
LMT,2016-09-23,246.08,246.54,244.64,245.84,858776
LNC,2016-09-23,46.26,46.95,46.03,46.3,1483446
LNT,2016-09-23,39.73,40.29,39.65,40.11,1893887
LOW,2016-09-23,72.19,72.98,71.73,72.35,6052994
LRCX,2016-09-23,92.43,92.95,91.72,91.78,1725036
LUK,2016-09-23,19.02,19.12,18.83,18.84,1382453
LUV,2016-09-23,37.25,37.39,36.765,37.24,4628200
LYB,2016-09-23,77.84,78.36,77.39,77.39,2132428
L,2016-09-23,40.93,41.03,40.12,40.12,1619826
MAA,2016-09-23,95.55,96.82,94.28,96.18,853379
MAC,2016-09-23,81.93,83.28,81.53,82.82,786499
MAR,2016-09-23,69.36,69.44,68.095,68.44,11920833
MAS,2016-09-23,34.38,34.57,34.125,34.27,3356489
MAT,2016-09-23,31.96,32.41,31.8,31.97,3284133
MA,2016-09-23,101.92,102.1,101.25,101.66,2759430
MCD,2016-09-23,116.49,117.52,116.35,117.17,2775956
MCHP,2016-09-23,61.24,61.34,60.6,60.64,985163
MCK,2016-09-23,167.95,169,166.13,167.08,1265380
MCO,2016-09-23,109.78,110,109.18,109.27,770896
MDLZ,2016-09-23,43.34,43.4277,43.085,43.16,4948125
MDT,2016-09-23,87.61,88,87.43,87.71,3509067
MET,2016-09-23,44.54,44.83,44.38,44.52,6542333
MGM,2016-09-23,25.52,25.69,25.35,25.65,8546909
MHK,2016-09-23,203.69,206.53,203.43,205.75,641206
MKC,2016-09-23,97.13,97.3,96.52,96.71,488264
MLM,2016-09-23,181.5,182.83,180.67,181.29,831667
MMC,2016-09-23,67.56,68.02,67.35,67.35,1436413
MMM,2016-09-23,179.4,179.7,177.19,177.39,1910978
MNST,2016-09-23,49.75,49.8733,49.4396,49.4933,1630473
MON,2016-09-23,104.12,104.17,103.4,103.5,2083537
MOS,2016-09-23,25.42,25.53,24.8,24.82,5474153
MO,2016-09-23,64.37,64.39,63.71,63.87,4428499
MPC,2016-09-23,42.29,42.97,41.44,42.28,7784258
MRK,2016-09-23,62.87,63.25,62.7,62.96,7679801
MRO,2016-09-23,14.71,15.0993,14.26,14.49,22031468
MSFT,2016-09-23,57.87,57.91,57.38,57.43,19955336
MSI,2016-09-23,76.04,76.47,75.97,76.11,1275780
MS,2016-09-23,32.12,32.25,31.67,31.91,9400557
MTB,2016-09-23,116.04,117.53,116.01,117.12,891846
MTD,2016-09-23,407.68,410.95,407.16,408.17,240475
MU,2016-09-23,17.45,17.736,17.43,17.48,17947621
MYL,2016-09-23,42.69,42.69,41.95,42.06,5357598
M,2016-09-23,36.22,36.81,36.21,36.62,4698826
NAVI,2016-09-23,13.7,14.01,13.68,13.88,3407947
NBL,2016-09-23,33.79,33.92,32.765,33.02,2683103
NCLH,2016-09-23,36.92,37.5,36.48,37.42,1503713
NDAQ,2016-09-23,69.79,70.56,68.93,69.46,1030923
NEE,2016-09-23,125.56,127.69,124.05,126.75,2452134
NEM,2016-09-23,40.41,40.91,39.31,39.56,7188990
NFLX,2016-09-23,95.75,96.97,95.43,95.94,6179471
NFX,2016-09-23,43,43.52,41.38,41.64,1989880
NI,2016-09-23,25.16,25.25,24.94,25.11,3028209
NKE,2016-09-23,55.02,55.71,54.91,55.15,8921732
NLSN,2016-09-23,53.04,53.43,52.86,53.33,2264283
NOC,2016-09-23,215.69,217.49,214.84,217.05,781619
NOV,2016-09-23,34.05,35,33.88,33.89,5053509
NRG,2016-09-23,11.66,11.85,11.51,11.53,5562716
NSC,2016-09-23,93.48,94.23,93.25,93.62,889537
NTAP,2016-09-23,35.9,36.05,35.35,35.66,2481797
NTRS,2016-09-23,69.39,69.54,68.95,69.31,993635
NUE,2016-09-23,47.62,49.005,47.55,48.81,5321457
NVDA,2016-09-23,65.1,65.29,64.66,64.95,6903344
NWL,2016-09-23,52.51,52.61,51.97,51.97,2482659
NWSA,2016-09-23,14,14.23,14,14.05,1358401
NWS,2016-09-23,14.53,14.64,14.47,14.47,388219
OKE,2016-09-23,49.39,50.03,48.46,48.62,2040686
OMC,2016-09-23,84.9,85.03,84.23,84.23,1008344
ORCL,2016-09-23,39.39,39.42,39.03,39.23,14017314
ORLY,2016-09-23,281.83,283.46,279.581,281.77,755214
OXY,2016-09-23,71.39,71.39,69.15,69.6,5802054
O,2016-09-23,67.6,68.27,66.965,68.05,1078285
PAYX,2016-09-23,60.33,60.7,59.91,59.91,1230700
PBCT,2016-09-23,15.8,15.94,15.78,15.81,2955912
PCAR,2016-09-23,58.42,58.65,57.1,57.93,1437410
PCG,2016-09-23,63.96,64.395,63.56,64.2,2120841
PCLN,2016-09-23,1465,1465,1452.41,1456.76,321210
PDCO,2016-09-23,46.92,47.34,46.55,46.68,728200
PEG,2016-09-23,43.47,43.96,43.45,43.8,2415970
PEP,2016-09-23,107.68,107.99,107.04,107.34,3235889
PFE,2016-09-23,34.16,34.37,34.01,34.26,12937101
PFG,2016-09-23,49.68,50.61,49.62,49.8,1398289
PGR,2016-09-23,31.11,31.27,31.0979,31.15,3035370
PG,2016-09-23,88.63,88.935,87.49,87.76,48281375
PHM,2016-09-23,19.81,19.99,19.72,19.81,3918443
PH,2016-09-23,123.75,123.75,121.8,121.93,715318
PKG,2016-09-23,82.44,82.77,81.34,82.29,931683
PKI,2016-09-23,55.58,55.75,55.32,55.53,464932
PLD,2016-09-23,54.06,54.79,53.515,54.5,2466335
PM,2016-09-23,101.6,101.945,101.02,101.53,3763466
PNC,2016-09-23,89.86,90.5,89.41,89.41,2480217
PNR,2016-09-23,61.84,62,61.18,61.26,1267558
PNW,2016-09-23,79.06,79.7,78.56,79.39,677555
PPG,2016-09-23,103.11,103.7599,102.78,103.27,1648992
PPL,2016-09-23,35.5,35.81,35.4,35.7,4155500
PRGO,2016-09-23,96.97,99.14,96.85,97.4,1660871
PRU,2016-09-23,81.13,81.5,80.08,80.34,3228080
PSA,2016-09-23,219.85,223.04,218.11,222.12,623756
PSX,2016-09-23,79.69,79.95,79.06,79.58,2065066
PVH,2016-09-23,108.77,110.03,108.54,108.6,500457
PWR,2016-09-23,26.11,26.55,26.01,26.21,2183234
PXD,2016-09-23,178.38,179.25,173.34,175.53,1366217
PX,2016-09-23,117.94,118.265,116.6001,116.84,1558168
PYPL,2016-09-23,39.6,40.495,39.6,40.07,6234613
QCOM,2016-09-23,63,63.57,62.67,62.75,7794722
QRVO,2016-09-23,56.48,56.65,54.84,54.87,1257829
RCL,2016-09-23,70.52,72.31,68.73,71.99,2768625
REGN,2016-09-23,405.57,413.62,405.57,410.39,689342
REG,2016-09-23,78.92,79.785,78.42,79.31,624066
RE,2016-09-23,194.1,194.58,192.27,192.27,297293
RF,2016-09-23,9.71,9.88,9.7,9.78,13343885
RHI,2016-09-23,37.82,38.06,37.615,37.69,677542
RHT,2016-09-23,80.13,80.55,78.965,79.13,2643422
RJF,2016-09-23,58.32,58.7,57.87,58.01,479708
RL,2016-09-23,98.87,100.27,98.87,99.91,740633
RMD,2016-09-23,63.96,64.19,63.24,63.25,984372
ROK,2016-09-23,117.94,118.08,115.76,115.77,498575
ROP,2016-09-23,182.2,182.205,180.1,180.1,278883
ROST,2016-09-23,63.58,64.62,63.58,64.26,1814476
RRC,2016-09-23,38.33,39.1,37.42,38.16,4609489
RSG,2016-09-23,51.02,51.16,50.685,50.78,1297999
RTN,2016-09-23,138.54,139.08,138.21,138.58,849077
SBAC,2016-09-23,111.78,112.68,111.41,111.89,548097
SBUX,2016-09-23,54,54.56,54,54.43,6945147
SCG,2016-09-23,74.2,75.195,73.925,74.99,1016483
SCHW,2016-09-23,31.15,31.245,30.62,30.67,5727548
SEE,2016-09-23,46.12,46.8,45.92,46.58,1919278
SHW,2016-09-23,280.14,283.93,279.8,283,762793
SIG,2016-09-23,76.94,79.08,76.8,78.97,1438322
SJM,2016-09-23,136.38,137.45,136.38,137.18,1024449
SLB,2016-09-23,76.69,77.06,75.57,75.92,6847404
SLG,2016-09-23,113.1,114.7,112.25,113.83,522801
SNA,2016-09-23,152.37,152.38,151.35,151.79,308646
SNI,2016-09-23,61.64,62.26,61.41,61.64,524813
SNPS,2016-09-23,59.28,59.67,59.28,59.38,665679
SO,2016-09-23,53.33,53.625,53.2462,53.53,4282665
SPGI,2016-09-23,126.39,126.82,124.98,124.98,927869
SPG,2016-09-23,213.06,214.155,210.34,213.49,1208891
SRCL,2016-09-23,78.94,79.9499,78.94,79.54,1071073
SRE,2016-09-23,110.02,110.47,109.73,109.91,1073497
STI,2016-09-23,44,44.55,43.9,44.18,3346577
STT,2016-09-23,70.64,71.15,70.37,70.62,2105720
STX,2016-09-23,36.17,36.85,36.17,36.46,2497642
STZ,2016-09-23,165.76,167.32,165.04,166.63,711400
SWKS,2016-09-23,76.68,76.91,74.06,74.77,3570296
SWK,2016-09-23,122.47,122.64,120.8,120.92,1091228
SYF,2016-09-23,27.33,27.75,27.3,27.39,5886606
SYK,2016-09-23,118.06,118.2,116.98,117.76,1235114
SYMC,2016-09-23,25.14,25.25,24.91,25.04,6764317
SYY,2016-09-23,49.8,50.15,49.5,49.55,2923201
TAP,2016-09-23,106.82,107.0453,105.685,105.97,1373903
TDG,2016-09-23,286.17,289.61,285.96,288.16,288741
TEL,2016-09-23,64.17,64.21,63.8,63.88,1235641
TGT,2016-09-23,68.37,68.98,68.3,68.77,3541859
TIF,2016-09-23,72.16,73.09,72.16,72.69,809071
TJX,2016-09-23,76.48,76.7,75.9,76.02,3603565
TMK,2016-09-23,63.95,64.805,63.84,63.85,523174
TMO,2016-09-23,156.85,158.15,156.71,157.66,1626229
TPR,2016-09-23,36.49,36.79,36.03,36.04,2305285
TRIP,2016-09-23,61.44,62.17,61.21,61.87,1326433
TROW,2016-09-23,66.35,66.97,65.92,65.92,1500736
TRV,2016-09-23,116.63,116.68,115.31,115.31,1141120
TSCO,2016-09-23,67.81,68.6475,67.77,68.36,1334264
TSN,2016-09-23,76.66,76.93,76.24,76.26,2175176
TSS,2016-09-23,47.39,47.44,47.19,47.31,804895
TWX,2016-09-23,76.98,77.42,76.705,76.73,2178969
TXN,2016-09-23,70,70,68.98,68.98,3088066
TXT,2016-09-23,39.58,39.78,39.42,39.45,656859
T,2016-09-23,41.15,41.39,40.73,41.28,18867573
UAA,2016-09-23,39.94,40.14,39.325,39.45,3365546
UAL,2016-09-23,50.89,51.325,50.49,50.95,3411605
UA,2016-09-23,34.76,34.935,34.2592,34.28,454105
UDR,2016-09-23,36.43,37.065,36.17,36.75,1369733
UHS,2016-09-23,124.12,125.16,122.93,122.93,448289
ULTA,2016-09-23,237.23,239.22,236.24,237.01,479713
UNH,2016-09-23,141.02,141.78,140.36,140.51,2801957
UNM,2016-09-23,35.29,35.6,35.01,35.01,964967
UNP,2016-09-23,94.78,94.93,94.22,94.33,2912890
UPS,2016-09-23,109.53,109.93,109.2,109.21,1651581
URI,2016-09-23,75.28,77.24,74.99,75.55,2158085
USB,2016-09-23,42.75,43.27,42.7,42.96,5960313
UTX,2016-09-23,102.1,102.9993,101.91,102.56,2646428
VAR,2016-09-23,98.31,98.785,97.96,98.17,626520
VFC,2016-09-23,56.83,57.1,56.76,56.95,2961547
VIAB,2016-09-23,35.82,36.1,35.45,35.5,3662279
VLO,2016-09-23,55.38,56.03,54.91,55.67,5392029
VMC,2016-09-23,112.48,112.99,111.53,112.05,1054927
VNO,2016-09-23,103.15,104.52,101.98,103.77,718250
VRSK,2016-09-23,81.08,81.66,80.57,81.32,1638351
VRSN,2016-09-23,78.71,79.24,78.47,78.53,765553
VRTX,2016-09-23,92.27,92.96,90.27,90.63,1222221
VTR,2016-09-23,71.41,72.53,70.74,72.22,2726567
VZ,2016-09-23,52.3,52.82,52.15,52.56,13014796
V,2016-09-23,83.33,83.45,82.52,82.54,8283718
WAT,2016-09-23,157.91,158.295,156.91,157.67,355276
WBA,2016-09-23,82.53,82.59,82.03,82.05,2715769
WDC,2016-09-23,55.94,56.8,55.8241,55.93,3982669
WEC,2016-09-23,62.61,63.195,62.34,62.97,1527462
WFC,2016-09-23,45.5,45.91,45.43,45.74,28710524
WHR,2016-09-23,163.64,163.98,161.8201,162.17,635116
WLTW,2016-09-23,128.71,128.97,128.06,128.09,797324
WMB,2016-09-23,30.52,31,30.16,30.34,4607352
WMT,2016-09-23,72.6,72.77,72.34,72.35,7696449
WM,2016-09-23,63.12,63.74,63.12,63.36,1922472
WRK,2016-09-23,48.61,49.05,48.11,48.4,1282204
WU,2016-09-23,20.25,20.47,20.22,20.3,3147513
WYNN,2016-09-23,101.08,102.55,98.3815,102.14,5126297
WYN,2016-09-23,68.27,69.035,68.22,68.9,586048
WY,2016-09-23,31.62,32.32,31.61,32.18,4392893
XEC,2016-09-23,127.08,127.94,122.58,123.8,846648
XEL,2016-09-23,42.78,43.24,42.61,43.07,4346625
XLNX,2016-09-23,53.5,53.58,53.0707,53.12,1197167
XL,2016-09-23,34.48,34.59,34.2,34.22,1500988
XOM,2016-09-23,82.68,84.31,82.59,83.45,12667106
XRAY,2016-09-23,60.11,60.36,59.35,59.36,1749097
XRX,2016-09-23,39.96,40.08,39.68,39.68,996583
XYL,2016-09-23,52.61,52.61,51.485,51.55,1002535
YUM,2016-09-23,89.64,90.88,89.59,90.64,2180788
ZBH,2016-09-23,128.38,128.77,127.72,128.33,630400
ZION,2016-09-23,30.23,30.845,30,30.61,2982454
ZTS,2016-09-23,51.63,51.77,51.33,51.51,2560491
AAL,2016-09-26,35.19,35.5456,34.86,34.93,7353514
AAPL,2016-09-26,111.64,113.39,111.55,112.88,29869442
AAP,2016-09-26,148.73,150.24,147.8,150.1,997320
ABBV,2016-09-26,64.52,64.88,64.02,64.07,5567717
ABC,2016-09-26,83.07,83.56,82.67,82.72,1339953
ABT,2016-09-26,42.01,42.02,41.61,41.68,6378154
ACN,2016-09-26,112.45,113.95,112.45,113.73,3224170
ADBE,2016-09-26,106.91,107.57,106.53,107.26,2342661
ADI,2016-09-26,62.79,62.975,62.22,62.28,3196399
ADM,2016-09-26,42.28,42.31,41.87,41.9,1540430
ADP,2016-09-26,87.91,88.45,87.86,88.19,1102582
ADSK,2016-09-26,71.27,71.64,70.58,71.08,1490533
ADS,2016-09-26,213.37,213.37,208.82,211.44,748729
AEE,2016-09-26,51.69,51.76,51.29,51.48,1164217
AEP,2016-09-26,66.66,66.74,66.15,66.36,1745753
AES,2016-09-26,13.23,13.27,13.1,13.12,2636128
AET,2016-09-26,115.26,115.51,114.6,114.93,1419301
AFL,2016-09-26,72.31,72.39,71.75,72.02,1537909
AGN,2016-09-26,242.2,242.62,238.274,238.68,2501684
AIG,2016-09-26,58.44,58.44,58.06,58.25,4895474
AIV,2016-09-26,46.78,47.82,46.78,47.59,1550440
AIZ,2016-09-26,89.87,90.44,89.56,89.94,256551
AJG,2016-09-26,50.32,50.54,49.6,50.42,896912
AKAM,2016-09-26,51.84,52.25,51.51,51.76,1299109
ALB,2016-09-26,80.86,82.18,80.78,81.7,1351216
ALGN,2016-09-26,94.07,94.13,92.86,93.09,505235
ALK,2016-09-26,65.62,65.69,64.19,64.6,1410819
ALLE,2016-09-26,68.42,68.61,67.74,68.25,204521
ALL,2016-09-26,68.25,68.62,68.12,68.39,1861044
ALXN,2016-09-26,127.22,127.64,124.21,124.51,1484700
AMAT,2016-09-26,29.49,29.62,29.2236,29.35,12610260
AMD,2016-09-26,6.54,6.54,6.31,6.32,29875788
AME,2016-09-26,46.84,47.22,46.84,47.05,1512628
AMGN,2016-09-26,174.22,174.45,172.83,173.53,1798462
AMG,2016-09-26,142.67,143.94,140.75,141.16,359380
AMP,2016-09-26,98.14,99.01,97.39,97.86,1004612
AMT,2016-09-26,112.5,113.07,111.705,112.69,1557191
AMZN,2016-09-26,801.8,805.93,797.145,799.16,2651397
ANDV,2016-09-26,83.73,84.32,81.62,81.85,2339079
ANSS,2016-09-26,92.02,92.415,91.34,91.42,344628
ANTM,2016-09-26,126,126.48,124.86,125.08,1005859
AON,2016-09-26,111.91,112.11,111.51,111.62,732217
AOS,2016-09-26,48.075,48.395,47.76,48.105,738412
APA,2016-09-26,61.11,61.21,59.85,59.94,3945899
APC,2016-09-26,59.68,60.08,58.46,58.54,5942349
APD,2016-09-26,147.41,148.88,147,148.35,1182126
APH,2016-09-26,64.27,64.49,63.98,64.04,1315642
ARE,2016-09-26,112.91,114.22,112.47,113.81,276284
ARNC,2016-09-26,29.28,29.58,29.04,29.04,3370541
ATVI,2016-09-26,44.22,44.34,43.93,43.98,4426552
AVB,2016-09-26,182.54,183.78,181.41,183.48,797340
AVGO,2016-09-26,165.1,167.23,162.76,166.69,3203442
AVY,2016-09-26,77.78,78.29,77.4,77.46,421653
AWK,2016-09-26,76.55,77.14,76.2,76.68,663467
AXP,2016-09-26,63.44,64.13,62.85,63.42,6946585
AYI,2016-09-26,258.54,261.04,257.9,258.31,246265
AZO,2016-09-26,743.72,759.945,742.39,758.88,753136
A,2016-09-26,46.46,46.77,46.16,46.57,2639060
BAC,2016-09-26,15.4,15.44,15.02,15.09,94972090
BAX,2016-09-26,47.34,47.42,47.01,47.2,2418383
BA,2016-09-26,131.07,131.58,130.43,130.57,2219885
BBT,2016-09-26,37.57,37.67,36.985,37.03,5744342
BBY,2016-09-26,37.84,37.98,37.45,37.51,4475683
BDX,2016-09-26,178.21,178.6,176.26,177.01,690751
BEN,2016-09-26,34.81,35.12,34.41,34.5,2214905
BF.B,2016-09-26,47.09,47.4,46.86,46.96,966808
BIIB,2016-09-26,311.7,312.02,308.68,309.82,924232
BK,2016-09-26,39.83,39.96,39.43,39.55,4418003
BLK,2016-09-26,363,364.56,359.9,360.7,487031
BLL,2016-09-26,39.595,39.76,39.49,39.52,1479754
BMY,2016-09-26,56.26,56.31,55.4,55.48,8599822
BRK.B,2016-09-26,144.52,144.96,144,144.18,2863732
BSX,2016-09-26,23.59,23.81,23.51,23.73,8161993
BWA,2016-09-26,34.82,34.86,34.54,34.73,2742284
BXP,2016-09-26,139.12,139.9,138.87,139.09,530938
CAG,2016-09-26,43.38,43.54,43.02,43.04,3320940
CAH,2016-09-26,77.2,77.43,76.67,76.88,1700611
CAT,2016-09-26,82.2,82.68,82.01,82.37,3340788
CA,2016-09-26,32.43,32.54,32.34,32.45,1642310
CBG,2016-09-26,28.91,28.91,28.23,28.27,2174333
CBOE,2016-09-26,69.16,70.53,66.27,66.59,3242863
CBS,2016-09-26,51.6,51.61,50.7599,51.13,4567788
CB,2016-09-26,124.85,125.07,124.12,124.38,1451310
CCI,2016-09-26,94.85,95.84,94.65,95.61,2611896
CCL,2016-09-26,47.96,48.25,45.8,46.47,10295593
CDNS,2016-09-26,24.72,24.87,24.61,24.78,1037558
CELG,2016-09-26,109,109.42,105.97,106.31,4134051
CERN,2016-09-26,62.39,62.5,61.74,61.94,1381630
CFG,2016-09-26,24.19,24.27,23.84,23.96,4708061
CF,2016-09-26,22.54,22.91,22.26,22.64,4950648
CHD,2016-09-26,48.11,48.17,47.655,47.99,1197391
CHK,2016-09-26,6.71,6.84,6.56,6.62,25744184
CHRW,2016-09-26,69.35,69.81,69.22,69.54,1147758
CHTR,2016-09-26,275.02,275.63,272.49,273.82,1295212
CINF,2016-09-26,74.34,74.73,74.34,74.42,499607
CI,2016-09-26,130.72,130.72,129.97,130.34,718295
CLX,2016-09-26,126.37,126.38,125.64,125.69,773925
CL,2016-09-26,73.05,73.39,72.81,73.11,2502847
CMA,2016-09-26,46.54,46.62,45.65,45.72,1419236
CMCSA,2016-09-26,33.625,33.625,32.85,32.905,15644926
CME,2016-09-26,106.18,106.18,105.03,105.27,1373650
CMG,2016-09-26,412.73,422.6,408.59,419.88,1070845
CMI,2016-09-26,120.33,121.48,120.12,120.23,813893
CMS,2016-09-26,43.87,44.15,43.67,44.02,2008535
CNC,2016-09-26,68.25,68.55,67.7,68.13,703100
CNP,2016-09-26,24.22,24.37,24.13,24.26,1913201
COF,2016-09-26,71.23,71.65,70.6,70.81,3075322
COG,2016-09-26,25.54,25.69,25.1,25.12,3862616
COL,2016-09-26,84.69,85.25,84.1,84.81,658319
COO,2016-09-26,180.87,180.87,177.73,178.19,722766
COP,2016-09-26,40.08,40.77,39.99,40.02,4985916
COST,2016-09-26,152.08,152.28,151.01,151.19,1862192
COTY,2016-09-26,23.75,23.81,23.06,23.57,18679852
CPB,2016-09-26,54.74,54.77,54.37,54.58,1707790
CRM,2016-09-26,70.5,71.2097,69.88,70.19,11726656
CSCO,2016-09-26,31.1,31.16,30.79,31.07,20361549
CSRA,2016-09-26,26.99,27.09,26.72,26.75,694581
CSX,2016-09-26,29.43,29.925,29.39,29.71,6884047
CTAS,2016-09-26,113.85,113.98,113.1,113.19,434605
CTL,2016-09-26,27.39,27.49,27.215,27.31,2357661
CTSH,2016-09-26,54.35,54.35,53.61,54.15,4193596
CTXS,2016-09-26,84.74,85.12,84.12,84.56,656217
CVS,2016-09-26,90.08,90.38,89.49,89.92,4722056
CVX,2016-09-26,99.49,100.28,98.66,98.78,5781775
CXO,2016-09-26,125.67,129.25,125.56,126.51,1483845
C,2016-09-26,46.51,46.63,45.83,45.89,22646738
DAL,2016-09-26,38.52,38.75,37.91,38.04,7854391
DE,2016-09-26,83.27,83.825,83.2,83.58,3409633
DFS,2016-09-26,57,57.34,56.52,56.73,2616220
DGX,2016-09-26,84.9,85.28,84.49,84.61,854131
DG,2016-09-26,71.63,72,71.5,71.69,2461619
DHI,2016-09-26,30.06,30.2489,29.72,29.92,6189393
DHR,2016-09-26,77.46,77.46,76.4075,76.6,3196345
DISCA,2016-09-26,26.01,26.17,25.75,26.16,4907396
DISCK,2016-09-26,25.16,25.34,24.96,25.33,1058796
DISH,2016-09-26,53.91,54.09,53.33,53.97,1502840
DIS,2016-09-26,92.47,92.68,91.4,91.96,10449325
DLR,2016-09-26,97.3,98.14,96.72,97.64,6213061
DLTR,2016-09-26,79.61,80.28,79.255,80,2153389
DOV,2016-09-26,69.32,69.53,68.82,68.88,1167667
DPS,2016-09-26,91.5,91.51,90.2,90.29,1179094
DRE,2016-09-26,27.49,27.815,27.38,27.72,1294785
DRI,2016-09-26,62.8,63.09,62.42,62.47,1273667
DTE,2016-09-26,96.77,97.25,96.39,96.63,787922
DUK,2016-09-26,82.42,82.67,81.86,82.15,2718086
DVA,2016-09-26,66.09,66.35,65.95,66.15,1673784
DVN,2016-09-26,39.81,40.3,39.26,39.64,6357391
D,2016-09-26,77.03,77.22,76.395,76.6,2521747
EA,2016-09-26,83.67,84.25,83.22,83.5,1837194
EBAY,2016-09-26,31.88,32.01,31.59,31.67,6223692
ECL,2016-09-26,119.05,119.52,118.38,118.93,806028
ED,2016-09-26,78.71,78.985,78.31,78.66,1526091
EFX,2016-09-26,131.81,131.81,130.52,131.31,697819
EIX,2016-09-26,75.64,75.82,75.28,75.55,1565066
EL,2016-09-26,87.76,88.7,87.73,88.32,1758708
EMN,2016-09-26,65.31,65.52,64.96,65.08,762190
EMR,2016-09-26,51.77,51.89,51.39,51.43,2365689
EOG,2016-09-26,90.22,90.63,89.01,89.26,2131450
EQIX,2016-09-26,358.09,363.05,357.43,362.4,359338
EQR,2016-09-26,64.19,64.865,64.19,64.49,3146770
EQT,2016-09-26,73.73,74.055,72.61,72.68,1076283
ESRX,2016-09-26,71.12,71.68,70.52,70.63,3120262
ESS,2016-09-26,230.26,232.54,230.015,230.86,344576
ES,2016-09-26,56.24,56.59,56.05,56.34,1769395
ETFC,2016-09-26,27.95,28.26,27.8,27.89,2703661
ETN,2016-09-26,63.1,63.44,62.779,62.9,1327347
ETR,2016-09-26,81.53,81.56,80.92,80.98,1102693
EW,2016-09-26,119.25,119.62,118.62,118.94,766035
EXC,2016-09-26,34.78,34.96,34.61,34.82,3545719
EXPD,2016-09-26,50.75,50.91,50.64,50.79,955133
EXPE,2016-09-26,109.34,109.59,108.5,109.09,1044240
EXR,2016-09-26,79.97,81.71,79.75,81.38,986105
FAST,2016-09-26,40.21,40.44,40.14,40.2,1386951
FBHS,2016-09-26,58.22,59.04,58.13,58.68,1353895
FB,2016-09-26,127.37,128.16,126.8,127.31,15064940
FCX,2016-09-26,10.69,10.865,10.47,10.51,24061045
FDX,2016-09-26,174,176.16,173.11,175.34,2420820
FE,2016-09-26,34.34,34.82,34.34,34.58,3341708
FFIV,2016-09-26,120.15,121.22,119.23,119.45,239953
FISV,2016-09-26,100.59,100.95,100.04,100.25,816153
FIS,2016-09-26,76.76,77.27,76.75,76.87,943679
FITB,2016-09-26,20.78,20.8,20.43,20.46,7876182
FLIR,2016-09-26,31.43,31.601,31.36,31.43,440108
FLR,2016-09-26,49.01,49.53,48.88,49.14,503920
FLS,2016-09-26,46.17,46.17,45.41,45.45,1158648
FL,2016-09-26,67.07,67.97,67.05,67.58,2544270
FMC,2016-09-26,48.51,48.77,47.99,48.03,531575
FOXA,2016-09-26,23.84,23.95,23.595,23.79,13316807
FOX,2016-09-26,24.4,24.47,24.16,24.31,2780663
FRT,2016-09-26,158.69,160.15,158.35,159.5,286652
FTI,2016-09-26,27.65,28.06,27.5,27.53,3099844
FTV,2016-09-26,50.66,51.49,50.3,51.22,1066265
F,2016-09-26,12.12,12.12,12,12.01,26758623
GD,2016-09-26,153.47,154.8799,153.07,153.87,1252583
GE,2016-09-26,29.8,29.81,29.52,29.54,25905794
GGP,2016-09-26,28.64,28.9,28.63,28.66,2670827
GILD,2016-09-26,81,81.13,79.915,80.62,9036049
GIS,2016-09-26,64.45,64.48,63.8,63.9,3176471
GLW,2016-09-26,23,23.045,22.91,23,8212724
GM,2016-09-26,32.02,32.12,31.75,31.8,12700900
GOOGL,2016-09-26,809.82,810.08,800.45,802.65,1472732
GOOG,2016-09-26,782.74,782.74,773.07,774.21,1533206
GPC,2016-09-26,98.02,98.82,97.87,98.51,497388
GPN,2016-09-26,74.93,76.04,74.7,75.62,950154
GPS,2016-09-26,22.56,22.59,22.19,22.23,3820328
GRMN,2016-09-26,48.38,48.41,47.89,48.29,910850
GS,2016-09-26,163.83,163.97,161,161.48,2772196
GT,2016-09-26,32.11,32.24,31.67,31.74,2080691
GWW,2016-09-26,215.1,217.435,214.545,216.52,494153
HAL,2016-09-26,41.98,42.31,41.18,41.38,9322495
HAS,2016-09-26,79.98,80.05,78.99,79.37,1033731
HBAN,2016-09-26,9.82,9.85,9.61,9.61,8010752
HBI,2016-09-26,25.7,25.75,25.36,25.46,2911472
HCA,2016-09-26,75.77,75.98,74.48,74.91,2991684
HCN,2016-09-26,75.92,77.13,75.92,76.8,2816385
HCP,2016-09-26,39.12,39.7,39.04,39.6,3432298
HD,2016-09-26,127.1,127.23,125.35,125.45,5338465
HES,2016-09-26,47.13,48.22,47.01,47.63,5256300
HIG,2016-09-26,42.5,42.62,42.27,42.38,1881946
HII,2016-09-26,153.27,155.54,152.975,154.52,266727
HOG,2016-09-26,52.05,52.38,51.58,51.69,1158620
HOLX,2016-09-26,38.26,38.415,37.82,37.97,1547868
HON,2016-09-26,115.74,116.845,115.392,115.94,2606458
HPE,2016-09-26,22.86,22.965,22.64,22.79,8107145
HPQ,2016-09-26,15,15.12,14.93,15.02,7484534
HP,2016-09-26,57.74,58.2,57.35,57.53,1477318
HRB,2016-09-26,22.94,23.07,22.705,22.78,1727642
HRL,2016-09-26,37.75,37.775,37.29,37.33,2113718
HRS,2016-09-26,90.15,91,90,90.13,480891
HSIC,2016-09-26,81.695,82.185,81.17,81.31,617338
HST,2016-09-26,16.2,16.25,16.01,16.01,8064419
HSY,2016-09-26,95.46,96.17,95.22,95.33,859279
HUM,2016-09-26,175.43,176.85,174.92,175.31,673104
IBM,2016-09-26,154.46,154.46,153.46,153.98,2533325
ICE,2016-09-26,55.15,55.284,54.66,54.808,2608240
IDXX,2016-09-26,111.55,111.695,110.865,110.96,203736
IFF,2016-09-26,140.09,140.885,140.08,140.19,308529
ILMN,2016-09-26,179.35,179.71,178.2,178.47,645769
INCY,2016-09-26,88.63,89.04,86.96,88.76,1084745
INFO,2016-09-26,36.38,36.51,35.94,36.25,1482878
INTC,2016-09-26,36.92,36.94,36.6,36.65,25518796
INTU,2016-09-26,109.19,109.49,108.58,108.98,1238374
IPG,2016-09-26,21.98,22.1,21.89,21.94,3984244
IP,2016-09-26,48.25,48.3,47.32,47.36,3238888
IQV,2016-09-26,79.2,79.345,78.42,78.98,625291
IRM,2016-09-26,37.6,38.04,37.4,37.86,1058342
IR,2016-09-26,64.46,65.63,64.39,65.39,2376759
ISRG,2016-09-26,236.0631,236.6664,234.6831,235.7464,828729
ITW,2016-09-26,117.54,118.63,117,117.73,1134021
IT,2016-09-26,89.45,90.32,89.2733,89.64,294202
IVZ,2016-09-26,30.28,30.67,30.13,30.28,2780244
JBHT,2016-09-26,78.25,78.96,78.06,78.68,692506
JCI,2016-09-26,43.99,44.54,43.5301,44.29,4386721
JEC,2016-09-26,50.48,51.07,50.4,50.71,335980
JNJ,2016-09-26,118.63,118.64,117.56,117.78,5998854
JNPR,2016-09-26,23.65,23.82,23.57,23.66,3238065
JPM,2016-09-26,66.6,66.8,65.54,65.78,16408130
JWN,2016-09-26,51.12,51.99,51.04,51.5,3213237
KEY,2016-09-26,12.2,12.26,11.994,12.01,17728618
KHC,2016-09-26,88.78,88.98,88.06,88.53,1487435
KIM,2016-09-26,29.92,30.24,29.8,30.13,1899062
KLAC,2016-09-26,69.26,69.86,68.76,69,846632
KMB,2016-09-26,126.48,127.13,125.43,125.51,1336850
KMI,2016-09-26,22,22.36,21.71,21.78,11506778
KMX,2016-09-26,53.48,54.13,53.22,53.59,2371025
KORS,2016-09-26,50.38,50.435,47.96,47.97,4017079
KO,2016-09-26,42.71,42.72,42.01,42.05,15036043
KR,2016-09-26,30.38,30.47,30.06,30.08,7379816
KSS,2016-09-26,43.25,43.48,42.41,42.68,3236155
KSU,2016-09-26,89.05,90.43,89.05,90.1,1376844
K,2016-09-26,77.5,77.66,77.25,77.39,1210964
LB,2016-09-26,74.71,74.765,73.171,73.33,2201114
LEG,2016-09-26,48.3,48.3365,47.54,48.1,1189897
LEN,2016-09-26,42.0294,42.549,41.8431,42.1078,2107435
LH,2016-09-26,136.59,137.16,136.36,137.02,642729
LKQ,2016-09-26,35.57,35.65,35.05,35.3,1561663
LLL,2016-09-26,149.71,152,148.96,150.65,394613
LLY,2016-09-26,81,81.15,79.499,79.52,4332789
LMT,2016-09-26,245.71,247.48,245.01,245.53,880702
LNC,2016-09-26,45.56,45.94,45.25,45.52,1439612
LNT,2016-09-26,40.1,40.41,39.99,40.26,1468382
LOW,2016-09-26,71.92,72.08,70.76,70.81,7550311
LRCX,2016-09-26,91.51,91.74,90.965,91.41,1702702
LUK,2016-09-26,18.68,18.79,18.54,18.61,1478467
LUV,2016-09-26,36.97,37.16,36.61,36.87,5718693
LYB,2016-09-26,77.34,77.34,76.33,76.49,2373307
L,2016-09-26,39.9,40.12,39.79,39.9,1705717
MAA,2016-09-26,95.99,97.94,95.99,97.38,725730
MAC,2016-09-26,82.3,83.16,82.3,82.94,539779
MAR,2016-09-26,69.2,69.23,67.01,67.15,5063835
MAS,2016-09-26,34.09,34.66,34.02,34.33,3044179
MAT,2016-09-26,31.94,32.0864,31.26,31.28,2958165
MA,2016-09-26,100.82,101.83,100.75,101.16,3468932
MCD,2016-09-26,116.8,116.94,116.28,116.53,3022356
MCHP,2016-09-26,60.5,60.75,60.1,60.47,956099
MCK,2016-09-26,166.01,166.82,165.03,165.18,1481367
MCO,2016-09-26,108.8,109.83,106.21,108.99,877120
MDLZ,2016-09-26,42.68,43.01,42.65,42.72,5585924
MDT,2016-09-26,87.28,87.46,86.29,86.56,3729569
MET,2016-09-26,44.1,44.14,43.22,43.4,7162353
MGM,2016-09-26,25.45,25.6175,25.175,25.36,2999075
MHK,2016-09-26,204.58,205.04,202.42,202.54,517093
MKC,2016-09-26,96.47,96.83,96.1044,96.66,478678
MLM,2016-09-26,180.79,184.81,180.79,183.25,864734
MMC,2016-09-26,66.97,67.25,66.75,67.01,1616571
MMM,2016-09-26,176.85,176.91,175.8,175.95,1820997
MNST,2016-09-26,49.2866,49.4866,48.8333,49.2,1458309
MON,2016-09-26,103.72,104.43,102.01,102.13,4070529
MOS,2016-09-26,24.75,24.87,24.12,24.14,6537265
MO,2016-09-26,63.83,63.88,62.98,63.03,4793927
MPC,2016-09-26,42.49,42.67,41.44,41.48,6550349
MRK,2016-09-26,62.53,62.5799,61.88,62.15,6983821
MRO,2016-09-26,14.55,14.845,14.38,14.41,11912969
MSFT,2016-09-26,57.08,57.14,56.83,56.9,21688720
MSI,2016-09-26,75.72,76.16,75.61,75.95,611594
MS,2016-09-26,31.53,31.57,30.955,31.03,10217675
MTB,2016-09-26,116.48,116.48,113.99,114.16,633808
MTD,2016-09-26,406.61,410.65,406.08,409.78,223558
MU,2016-09-26,17.35,17.6,17.18,17.36,19567204
MYL,2016-09-26,41.79,41.9,41.13,41.18,6502251
M,2016-09-26,36.4,37.06,36.2,36.24,6223807
NAVI,2016-09-26,13.88,13.9,13.73,13.88,2431891
NBL,2016-09-26,33.62,34.32,33.5,33.62,3140659
NCLH,2016-09-26,37.34,38.025,36.031,36.72,3168653
NDAQ,2016-09-26,69.18,70,68.785,68.84,687847
NEE,2016-09-26,126.55,126.98,125.81,126.23,1385179
NEM,2016-09-26,39.54,40.045,39.24,39.26,5351459
NFLX,2016-09-26,95.38,95.38,94.04,94.56,6739188
NFX,2016-09-26,41.78,42.02,41.02,41.09,2376368
NI,2016-09-26,25.11,25.258,25.01,25.1,2295249
NKE,2016-09-26,54.8,55,54.075,54.4,11629568
NLSN,2016-09-26,53.15,53.25,52.845,53.15,1827411
NOC,2016-09-26,216.58,217.62,216.03,217,612514
NOV,2016-09-26,34.17,34.31,33.73,33.89,4427241
NRG,2016-09-26,11.49,11.535,11.25,11.3,4892918
NSC,2016-09-26,93.07,94.05,92.835,93.28,1114683
NTAP,2016-09-26,34.87,35.8,34.85,35.18,3486666
NTRS,2016-09-26,68.73,68.73,67.44,67.46,1077078
NUE,2016-09-26,48.66,49.19,48.43,48.92,3697703
NVDA,2016-09-26,64.21,64.6,63.53,64.34,5751035
NWL,2016-09-26,51.67,51.72,51.32,51.35,2759848
NWSA,2016-09-26,13.99,13.99,13.78,13.82,2040024
NWS,2016-09-26,14.34,14.38,14.14,14.19,824465
OKE,2016-09-26,48.86,49.43,48.45,48.84,1610342
OMC,2016-09-26,83.73,83.98,83.36,83.87,931010
ORCL,2016-09-26,39,39.105,38.76,39.03,9840941
ORLY,2016-09-26,281.03,283.7,280.03,281.96,832213
OXY,2016-09-26,69.8,70.2001,69.22,69.32,4688338
O,2016-09-26,67.82,68.985,67.56,68.68,1582039
PAYX,2016-09-26,59.64,59.96,59.59,59.68,1535186
PBCT,2016-09-26,15.69,15.7235,15.51,15.53,2610481
PCAR,2016-09-26,57.57,57.83,57.14,57.19,1331922
PCG,2016-09-26,64.13,64.28,63.77,63.9,2099864
PCLN,2016-09-26,1452.62,1453.77,1440.23,1447.15,327638
PDCO,2016-09-26,46.42,46.48,45.66,45.9,838686
PEG,2016-09-26,43.78,43.845,43.415,43.5,2628180
PEP,2016-09-26,107.24,107.38,106.87,107.03,4440402
PFE,2016-09-26,33.92,34.01,33.42,33.64,29525632
PFG,2016-09-26,49.3,49.88,49.04,49.42,1819583
PGR,2016-09-26,30.99,31.335,30.97,31.22,3006731
PG,2016-09-26,87.42,88.43,86.61,87.85,60276563
PHM,2016-09-26,19.69,19.86,19.63,19.77,3674333
PH,2016-09-26,121.17,122.1,120.57,121.35,916483
PKG,2016-09-26,81.66,82.4,81.62,81.98,1001998
PKI,2016-09-26,55.18,55.75,54.92,55.23,614145
PLD,2016-09-26,54.49,54.66,54.06,54.34,2440052
PM,2016-09-26,100.43,100.43,99.055,99.14,4534206
PNC,2016-09-26,88.88,89.03,87.53,87.77,3067853
PNR,2016-09-26,60.75,61.19,60.44,60.97,839434
PNW,2016-09-26,79.5,79.715,78.98,79.38,653815
PPG,2016-09-26,103.07,103.29,102.01,102.14,928392
PPL,2016-09-26,35.67,35.81,35.48,35.76,4682299
PRGO,2016-09-26,96.65,96.76,95.21,95.73,1017915
PRU,2016-09-26,79.57,79.8,79.02,79.41,2930237
PSA,2016-09-26,221.86,224.79,221.57,223.95,600089
PSX,2016-09-26,79.78,80.27,79.385,79.47,2351038
PVH,2016-09-26,108.16,108.32,105.73,105.8,602711
PWR,2016-09-26,26.12,26.695,26.03,26.45,2012710
PXD,2016-09-26,176.06,177.25,174.33,174.57,1113440
PX,2016-09-26,116.76,117.4,116.37,116.43,1477360
PYPL,2016-09-26,39.38,40.51,39.38,40.34,9054362
QCOM,2016-09-26,62.49,62.56,61.86,62.31,6207366
QRVO,2016-09-26,54.44,54.69,53.55,53.99,1286130
RCL,2016-09-26,72.43,73.38,70.74,71.45,3086665
REGN,2016-09-26,410,410,401.1,404.12,658631
REG,2016-09-26,79,79.81,78.72,79.49,615451
RE,2016-09-26,191.33,192.63,190.795,191.48,283691
RF,2016-09-26,9.69,9.71,9.53,9.56,17065098
RHI,2016-09-26,37.52,37.72,37.29,37.57,638805
RHT,2016-09-26,78.86,80,78.65,78.74,2197434
RJF,2016-09-26,57.35,57.54,56.59,56.65,423860
RL,2016-09-26,99.3,99.95,96.47,96.77,717316
RMD,2016-09-26,63.35,63.9,63.31,63.59,803119
ROK,2016-09-26,115.41,116.07,114.4901,114.59,501709
ROP,2016-09-26,179.61,179.61,178.04,178.35,320348
ROST,2016-09-26,64.12,64.26,63.48,63.76,1762763
RRC,2016-09-26,38.5,39.32,38.32,38.53,3464494
RSG,2016-09-26,50.61,51.01,50.58,50.78,939125
RTN,2016-09-26,138.27,139.07,137.79,138.54,1052912
SBAC,2016-09-26,111.54,112.12,111.22,111.4,540939
SBUX,2016-09-26,54.28,54.34,53.86,54.04,7755629
SCG,2016-09-26,75.03,75.6,74.67,75.21,1000958
SCHW,2016-09-26,30.43,30.75,30.34,30.46,7806509
SEE,2016-09-26,46.45,46.95,46.24,46.67,1398370
SHW,2016-09-26,282.14,282.94,280.16,280.31,541005
SIG,2016-09-26,78.57,78.63,76.23,76.31,1057448
SJM,2016-09-26,136.99,138.2299,136.45,137.72,817254
SLB,2016-09-26,76.13,76.61,75.48,75.58,5499276
SLG,2016-09-26,113.39,113.685,112.1,112.29,685298
SNA,2016-09-26,151.4,151.75,150.626,150.98,398486
SNI,2016-09-26,61.15,62.13,61.07,62.1,770530
SNPS,2016-09-26,58.99,59.37,58.94,59.18,639592
SO,2016-09-26,53.55,53.63,53.275,53.31,4689555
SPGI,2016-09-26,124.06,125.92,123.72,124.93,995428
SPG,2016-09-26,213.18,215.08,212.5,214.76,1073787
SRCL,2016-09-26,79.03,79.82,78.87,79.74,1069654
SRE,2016-09-26,109.99,110.97,109.52,110.76,1661270
STI,2016-09-26,43.8,43.87,42.7,42.72,3765472
STT,2016-09-26,69.86,70.21,69.12,69.33,1571512
STX,2016-09-26,36.37,37.42,36.18,37.2,5411656
STZ,2016-09-26,166,166.91,165.51,165.58,911886
SWKS,2016-09-26,73.94,74.42,72.73,72.82,3044648
SWK,2016-09-26,120.58,121.5,120.13,120.9,634561
SYF,2016-09-26,27.15,27.615,27,27.3,7150638
SYK,2016-09-26,117.18,117.48,115.96,116.21,1387044
SYMC,2016-09-26,24.95,25.05,24.77,24.96,5737875
SYY,2016-09-26,49.28,49.31,48.72,48.88,4642890
TAP,2016-09-26,105.37,105.74,103.76,104.26,2081290
TDG,2016-09-26,287.4,291.8,287.12,290.18,458093
TEL,2016-09-26,63.52,63.87,63.33,63.49,906235
TGT,2016-09-26,68.45,68.45,67.12,67.22,6902755
TIF,2016-09-26,72.4,72.4,71.1,71.35,984736
TJX,2016-09-26,75.65,75.65,74.83,75.18,3396082
TMK,2016-09-26,63.52,63.63,63.04,63.2,417601
TMO,2016-09-26,156.98,156.98,155.61,156.16,1650462
TPR,2016-09-26,35.9,35.98,35.45,35.57,2396631
TRIP,2016-09-26,61.65,61.97,61.33,61.89,999651
TROW,2016-09-26,65.64,66.025,65.16,65.2,1353211
TRV,2016-09-26,115.07,115.07,113.7667,113.94,1617972
TSCO,2016-09-26,68.36,69.06,67.82,68.77,1900324
TSN,2016-09-26,76.2,76.28,75.65,75.88,1885968
TSS,2016-09-26,46.96,47.37,46.76,47.1,998635
TWX,2016-09-26,76.41,76.48,75.68,76.1,3777907
TXN,2016-09-26,68.55,68.77,68.13,68.42,3475623
TXT,2016-09-26,39.34,39.56,39.1,39.2,561802
T,2016-09-26,41.28,41.41,41.11,41.14,16647231
UAA,2016-09-26,39.2,39.3,38.4,38.6,4201008
UAL,2016-09-26,50.53,50.89,49.28,49.45,4693626
UA,2016-09-26,34,34.0492,33.45,33.58,462474
UDR,2016-09-26,36.63,37,36.62,36.92,1057794
UHS,2016-09-26,122.35,122.35,120.57,121.07,957449
ULTA,2016-09-26,236,238.71,235.4,237.81,542465
UNH,2016-09-26,139.95,140.17,138.9,139.72,2636458
UNM,2016-09-26,34.68,34.85,34.37,34.44,957760
UNP,2016-09-26,94.11,94.455,93.53,94.18,3625109
UPS,2016-09-26,109.09,109.28,108.63,108.84,2360783
URI,2016-09-26,75.36,76,73.82,73.95,1994297
USB,2016-09-26,42.69,42.78,42.4,42.47,8526228
UTX,2016-09-26,102.16,102.96,101.78,102.23,3354625
VAR,2016-09-26,97.74,98.04,97.33,97.65,381375
VFC,2016-09-26,56.87,56.87,55.73,55.82,2627090
VIAB,2016-09-26,35.51,35.7399,34.71,34.84,3228882
VLO,2016-09-26,55.67,55.85,54.21,54.29,4827185
VMC,2016-09-26,111.23,114.66,110.6689,113.44,1641452
VNO,2016-09-26,103.37,104.34,103.3,103.97,778263
VRSK,2016-09-26,80.78,81.47,80.34,81.12,654112
VRSN,2016-09-26,77.87,78.59,77.68,78.23,677501
VRTX,2016-09-26,90.05,91.23,88.1,88.29,1608129
VTR,2016-09-26,71.97,73.2,71.8,72.86,2264755
VZ,2016-09-26,52.45,52.56,52.015,52.15,10559019
V,2016-09-26,82.15,82.26,81.685,81.81,8486752
WAT,2016-09-26,156.67,157.73,156.2,156.78,326417
WBA,2016-09-26,81.66,81.9,80.56,80.68,2916358
WDC,2016-09-26,55.6,57.7001,55.5,57.01,5901548
WEC,2016-09-26,62.82,63.07,62.51,62.76,1481296
WFC,2016-09-26,45.37,45.5,44.65,44.88,30937973
WHR,2016-09-26,161.63,161.83,159.76,160.61,569722
WLTW,2016-09-26,127.81,128.03,127.29,128,411034
WMB,2016-09-26,30.62,31.04,30.23,30.36,6612294
WMT,2016-09-26,72.31,72.33,71.52,71.62,5948719
WM,2016-09-26,63.31,63.665,63.09,63.5,1450078
WRK,2016-09-26,48.1,48.22,47.61,47.69,1214842
WU,2016-09-26,20.19,20.47,20.18,20.27,3256532
WYNN,2016-09-26,101.55,101.67,99.66,100.81,2622791
WYN,2016-09-26,68.22,68.22,66.86,67.15,1514213
WY,2016-09-26,31.96,32.2,31.62,31.64,2476152
XEC,2016-09-26,124.02,126.34,123.17,124.58,1005169
XEL,2016-09-26,43.01,43.23,42.85,43.1,4269519
XLNX,2016-09-26,52.78,52.985,52.51,52.58,1410251
XL,2016-09-26,34.02,34.16,33.86,33.88,1698318
XOM,2016-09-26,83.52,84.5,82.93,83.06,10860320
XRAY,2016-09-26,59.02,59.095,58.57,58.83,1624543
XRX,2016-09-26,39.56,40.12,39.4,39.92,2469367
XYL,2016-09-26,51.22,51.66,50.94,51.49,1463782
YUM,2016-09-26,90.22,90.45,89.48,89.52,3555731
ZBH,2016-09-26,127.6,127.81,126.76,126.88,590453
ZION,2016-09-26,30.28,30.6,29.8,30.02,3805407
ZTS,2016-09-26,51.4,51.4,51.06,51.21,3266966
AAL,2016-09-27,34.98,36.125,34.9,36,5068871
AAPL,2016-09-27,113,113.18,112.34,113.09,24607412
AAP,2016-09-27,151.58,152.7,150.59,151.01,1151257
ABBV,2016-09-27,63.95,64.75,63.69,64.57,4358334
ABC,2016-09-27,82.75,83.74,82.46,83.25,1583508
ABT,2016-09-27,41.71,42.335,41.56,42.33,5964927
ACN,2016-09-27,113.75,116.22,113.75,116.13,3134703
ADBE,2016-09-27,106.99,109.7621,106.74,109.7,3531392
ADI,2016-09-27,62.28,63.93,61.81,63.81,2551061
ADM,2016-09-27,41.65,41.9,41.355,41.89,2363748
ADP,2016-09-27,88.28,89.07,88.1,88.95,1269438
ADSK,2016-09-27,70.97,71.93,70.83,71.9,1465676
ADS,2016-09-27,212.05,214.61,210.1,213.47,485538
AEE,2016-09-27,51.76,51.91,50.47,50.56,1541745
AEP,2016-09-27,66.66,66.96,65.37,65.5,2229779
AES,2016-09-27,13.1,13.14,12.87,13.08,4674105
AET,2016-09-27,115.18,115.8,114.5,115.74,976259
AFL,2016-09-27,71.87,72.61,71.5,72.42,1338661
AGN,2016-09-27,238.42,240.8,237.5,239.36,2899540
AIG,2016-09-27,58.14,58.93,57.9,58.51,5388315
AIV,2016-09-27,47.82,47.91,47.08,47.16,953085
AIZ,2016-09-27,89.89,90.86,89.65,90.71,355338
AJG,2016-09-27,50.41,50.94,50.26,50.8,611849
AKAM,2016-09-27,51.85,52.83,51.8,52.65,1562407
ALB,2016-09-27,81.41,82.86,81.41,82.75,831857
ALGN,2016-09-27,93.49,94.6499,93.07,94.44,578362
ALK,2016-09-27,64.75,66.14,64.73,65.99,1119115
ALLE,2016-09-27,68.19,68.96,68.14,68.94,280024
ALL,2016-09-27,68.33,69.09,68.27,68.98,1747874
ALXN,2016-09-27,124.25,126.52,123.66,125.98,1350927
AMAT,2016-09-27,29.35,29.759,29.26,29.64,17381889
AMD,2016-09-27,6.45,6.58,6.29,6.54,30035862
AME,2016-09-27,47.03,47.58,46.94,47.57,1165979
AMGN,2016-09-27,170.24,171.98,169.5,171.63,4798864
AMG,2016-09-27,140,142.1,139.43,141.72,330330
AMP,2016-09-27,97.42,98.49,96.75,98.37,929363
AMT,2016-09-27,113.22,113.22,112.225,112.58,1428039
AMZN,2016-09-27,801.85,816.64,801.11,816.11,3819600
ANDV,2016-09-27,81.36,83.16,80.78,82.89,1922970
ANSS,2016-09-27,91.29,91.85,90.88,91.84,442705
ANTM,2016-09-27,125.09,126.34,124.4,126.3,1071363
AON,2016-09-27,111.59,112.95,111.31,112.4,876119
AOS,2016-09-27,48.165,49.305,47.805,49.265,1109158
APA,2016-09-27,59.02,59.875,58.11,59.59,4282437
APC,2016-09-27,58.16,58.49,57.28,58.27,6082682
APD,2016-09-27,148.4,149.45,148.06,148.84,1270273
APH,2016-09-27,63.97,64.5,63.55,64.5,2562035
ARE,2016-09-27,114.38,114.67,112.37,112.54,254919
ARNC,2016-09-27,28.86,28.995,28.5,28.95,3823446
ATVI,2016-09-27,43.91,44.27,43.665,44.21,8861960
AVB,2016-09-27,184,184,181.22,181.76,898605
AVGO,2016-09-27,166.89,170.88,166.015,170.86,2535318
AVY,2016-09-27,77.29,77.88,77.11,77.78,409020
AWK,2016-09-27,76.95,77.42,76.02,76.15,876591
AXP,2016-09-27,63.93,64.42,63.58,64.28,3916263
AYI,2016-09-27,259.26,263.395,258.27,262.07,243268
AZO,2016-09-27,772.04,783.33,765.255,779.61,794553
A,2016-09-27,46.53,46.71,46.23,46.7,1587143
BAC,2016-09-27,15.01,15.34,14.81,15.29,81992627
BAX,2016-09-27,47.3,47.47,47.01,47.33,3376963
BA,2016-09-27,130.29,131.74,129.86,131.32,1939020
BBT,2016-09-27,36.93,37.44,36.8,37.4,4250939
BBY,2016-09-27,37.65,38.315,37.6,38.25,3482944
BDX,2016-09-27,177.33,178.99,176.65,178.97,675452
BEN,2016-09-27,34.37,34.73,34.25,34.62,1513038
BF.B,2016-09-27,46.85,47.255,46.85,47.16,1069413
BIIB,2016-09-27,309.78,315,307.5,314.53,1104517
BK,2016-09-27,39.45,39.64,39.1,39.5,8473961
BLK,2016-09-27,359,362.605,358.29,361.79,496246
BLL,2016-09-27,39.255,39.865,39.165,39.78,2278622
BMY,2016-09-27,55.68,55.89,55.5,55.74,8619892
BRK.B,2016-09-27,144.28,145.38,144.01,145.34,2934596
BSX,2016-09-27,23.73,23.78,23.41,23.72,12317512
BWA,2016-09-27,34.66,34.755,34.25,34.49,1993637
BXP,2016-09-27,139.41,139.49,137.67,138.12,581820
CAG,2016-09-27,43.21,43.53,43.06,43.24,2813619
CAH,2016-09-27,76.71,78.18,76.62,78.14,2649120
CAT,2016-09-27,82.19,82.88,81.67,82.88,4295596
CA,2016-09-27,32.47,32.705,32.4101,32.67,1499549
CBG,2016-09-27,28.27,28.615,28.06,28.29,2464476
CBOE,2016-09-27,67.13,67.26,66.3,66.91,2630694
CBS,2016-09-27,51.07,52.09,50.84,52.05,4383770
CB,2016-09-27,124.46,125.88,124.27,125.28,1132431
CCI,2016-09-27,95.99,96.1,94.97,94.98,1910815
CCL,2016-09-27,47.28,48.548,47.25,48.35,7849792
CDNS,2016-09-27,24.78,25.18,24.61,25.15,1409297
CELG,2016-09-27,106.375,107.5,105.69,107.4,3273022
CERN,2016-09-27,61.93,62.41,61.835,62.15,1190273
CFG,2016-09-27,23.9,24.33,23.81,24.31,3868548
CF,2016-09-27,22.44,22.92,22.2,22.89,5472414
CHD,2016-09-27,48.08,48.195,47.81,47.95,1272647
CHK,2016-09-27,6.5,6.51,5.97,6.23,83665778
CHRW,2016-09-27,69.53,70.14,69.1,70.12,999811
CHTR,2016-09-27,273.33,277.77,271.31,275.4,1269283
CINF,2016-09-27,74.54,75.27,74.33,75.27,564711
CI,2016-09-27,130.11,131.89,129.845,131.7,883185
CLX,2016-09-27,126.13,126.22,125.48,125.84,709712
CL,2016-09-27,73.34,73.71,73.03,73.46,2292236
CMA,2016-09-27,45.47,46.4,45.14,46.34,927573
CMCSA,2016-09-27,32.88,33.2,32.8,33.085,17255954
CME,2016-09-27,105.52,106.25,105.04,105.71,1506261
CMG,2016-09-27,419.5,422.4986,415.43,418.95,644091
CMI,2016-09-27,120.13,120.54,119.41,120.47,1081143
CMS,2016-09-27,44.15,44.44,43.2,43.26,2087112
CNC,2016-09-27,68.01,69.15,67.67,69.08,845185
CNP,2016-09-27,24.32,24.43,23.87,23.88,3284966
COF,2016-09-27,70.48,71.83,70.15,71.8,2405490
COG,2016-09-27,24.82,24.82,24.2249,24.34,6158840
COL,2016-09-27,84.89,85.45,84.42,85.21,494697
COO,2016-09-27,178.52,179.33,177.41,178.3,583746
COP,2016-09-27,39.54,39.6,39,39.43,7796387
COST,2016-09-27,151.42,151.77,150,150.45,2569036
COTY,2016-09-27,23.58,23.85,23.31,23.45,19458776
CPB,2016-09-27,54.9,54.9955,54.455,54.61,1464513
CRM,2016-09-27,69.97,70.65,69.81,70.05,8179528
CSCO,2016-09-27,31.09,31.61,30.96,31.48,18045376
CSRA,2016-09-27,26.65,26.95,26.48,26.87,602007
CSX,2016-09-27,29.76,29.9,29.59,29.62,5256563
CTAS,2016-09-27,113.19,113.72,112.33,113.43,731948
CTL,2016-09-27,27.33,27.51,27.1,27.35,2844859
CTSH,2016-09-27,54.17,54.745,53.92,54.4,2797780
CTXS,2016-09-27,84.19,85.4,83.97,85.25,554174
CVS,2016-09-27,90.17,90.83,90.06,90.56,4196097
CVX,2016-09-27,98.24,99.658,97.79,98.98,6476099
CXO,2016-09-27,124.23,124.8,121.56,122.89,1509461
C,2016-09-27,45.52,46.48,45.16,46.37,16165734
DAL,2016-09-27,38,39.25,37.98,39.21,9596607
DE,2016-09-27,83.22,83.55,82.8,83.05,2797917
DFS,2016-09-27,56.66,57.18,56.43,57.07,2975787
DGX,2016-09-27,84.52,85.09,84.12,84.88,821260
DG,2016-09-27,71.84,72.36,71.29,71.6,2416510
DHI,2016-09-27,29.89,30.255,29.76,30.02,3389229
DHR,2016-09-27,76.68,77.71,76.41,77.63,3163295
DISCA,2016-09-27,25.84,26.39,25.61,26.37,4885986
DISCK,2016-09-27,25.24,25.69,24.89,25.69,2406040
DISH,2016-09-27,53.96,54.79,53.79,54.35,2275490
DIS,2016-09-27,91.93,92.18,91.5,91.72,9167391
DLR,2016-09-27,98.15,98.2,96.61,96.84,1821163
DLTR,2016-09-27,79.27,80.59,78.27,80.46,2883156
DOV,2016-09-27,68.44,69.45,68.35,69.45,1628731
DPS,2016-09-27,90.84,90.95,90.2,90.65,1283831
DRE,2016-09-27,27.76,27.85,27.31,27.42,1499211
DRI,2016-09-27,62.63,62.73,61.25,61.52,1587447
DTE,2016-09-27,97.03,97.5999,94.95,95.07,1812264
DUK,2016-09-27,82.51,82.81,81.29,81.43,2268288
DVA,2016-09-27,66.09,66.58,65.84,66.33,1783990
DVN,2016-09-27,39,39,37.85,38.38,8866374
D,2016-09-27,76.9,77.25,75.635,75.78,2936914
EA,2016-09-27,83.4,85.53,83.19,85.2,2453197
EBAY,2016-09-27,31.8,32.105,31.68,31.94,5914060
ECL,2016-09-27,118.67,120,118.46,119.92,866411
ED,2016-09-27,79.15,79.54,77.725,77.85,1679931
EFX,2016-09-27,131.53,132.82,131.07,132.65,575365
EIX,2016-09-27,75.89,76.3,74.13,74.24,1769825
EL,2016-09-27,88.53,89.59,88.37,89.39,1726066
EMN,2016-09-27,64.78,65.73,64.66,65.5,1807540
EMR,2016-09-27,51.24,51.82,51.05,51.82,2803238
EOG,2016-09-27,88.15,89,87.175,88.56,2939020
EQIX,2016-09-27,364.66,364.66,361.285,362.26,381745
EQR,2016-09-27,64.87,65.86,64.21,64.58,3298005
EQT,2016-09-27,71.99,71.99,68.13,68.64,4027996
ESRX,2016-09-27,70.69,71.09,70.48,70.79,2866980
ESS,2016-09-27,231.13,232.13,227.86,228.21,437092
ES,2016-09-27,56.66,56.84,55.3,55.41,1374881
ETFC,2016-09-27,27.72,28.15,27.53,28.1,2237760
ETN,2016-09-27,62.68,63.43,62.23,63.41,1690842
ETR,2016-09-27,81.3,81.72,79.52,79.6,1066776
EW,2016-09-27,119.09,121.51,118.66,121.22,1016008
EXC,2016-09-27,34.83,34.97,34.12,34.18,4765713
EXPD,2016-09-27,50.8,51.42,50.48,51.41,925349
EXPE,2016-09-27,109.25,113.29,109.25,113.1,2604674
EXR,2016-09-27,81.36,82.05,80.7,80.88,658871
FAST,2016-09-27,40.04,40.44,40.02,40.39,1671853
FBHS,2016-09-27,58.53,59.23,58.49,58.99,1465434
FB,2016-09-27,127.61,129.01,127.43,128.69,15637111
FCX,2016-09-27,10.33,10.36,9.99,10.21,24690612
FDX,2016-09-27,174.98,177.36,174.47,177.3,2133240
FE,2016-09-27,34.7,34.83,33.56,33.67,5301436
FFIV,2016-09-27,119.02,123.15,118.27,122.86,852130
FISV,2016-09-27,99.81,100.76,99.3,100.61,893817
FIS,2016-09-27,76.98,77.77,76.86,77.74,1272578
FITB,2016-09-27,20.36,20.74,20.29,20.72,7075932
FLIR,2016-09-27,31.41,31.79,31.36,31.78,361527
FLR,2016-09-27,49.04,49.26,48.86,49.25,604109
FLS,2016-09-27,45,45.88,44.73,45.82,1371131
FL,2016-09-27,67.6,68.28,67.25,68.08,2150778
FMC,2016-09-27,47.8,48.43,47.74,48.35,757962
FOXA,2016-09-27,23.79,24.27,23.735,24.2,7748674
FOX,2016-09-27,24.36,24.82,24.33,24.8,2340801
FRT,2016-09-27,159.74,160.15,158.17,158.39,312580
FTI,2016-09-27,27.14,27.716,27.12,27.43,3281855
FTV,2016-09-27,51.1,51.78,51.05,51.61,1196391
F,2016-09-27,12.02,12.09,11.93,11.98,28965759
GD,2016-09-27,153.72,155.7,153.54,155.28,1412974
GE,2016-09-27,29.6,29.97,29.47,29.88,25491940
GGP,2016-09-27,28.76,28.81,28.26,28.3,2645449
GILD,2016-09-27,79.32,79.9,78.64,79.25,13214277
GIS,2016-09-27,64.06,64.08,63.5635,63.92,2693107
GLW,2016-09-27,22.99,23.35,22.96,23.33,10186997
GM,2016-09-27,31.77,31.96,31.54,31.6,14465340
GOOGL,2016-09-27,801.83,813.49,801.83,810.73,1367271
GOOG,2016-09-27,775.5,785.9899,774.308,783.01,1153247
GPC,2016-09-27,98.58,100.44,98.58,100.41,642708
GPN,2016-09-27,75.72,76.21,75.32,76.08,675511
GPS,2016-09-27,22.31,22.44,22.01,22.29,4746587
GRMN,2016-09-27,48.33,49.12,48.25,49.01,1243916
GS,2016-09-27,160.72,163.449,159.82,162.89,2602686
GT,2016-09-27,31.7,31.96,31.55,31.9,2505808
GWW,2016-09-27,216.52,218.56,216.05,218.04,333627
HAL,2016-09-27,40.92,41.085,40.12,40.95,11842888
HAS,2016-09-27,79.25,80.37,78.6,79.87,1030723
HBAN,2016-09-27,9.6,9.74,9.52,9.74,9189258
HBI,2016-09-27,25.51,25.7,25.27,25.68,2394801
HCA,2016-09-27,74.88,75.37,74.64,75.13,1833043
HCN,2016-09-27,77.02,77.18,75.39,75.52,2404419
HCP,2016-09-27,39.6,39.61,38.6601,38.76,3713458
HD,2016-09-27,125.8,126.99,125.36,126.82,4433646
HES,2016-09-27,47.09,47.25,46.33,46.81,3834456
HIG,2016-09-27,42.3,42.81,42.2,42.71,1892456
HII,2016-09-27,154.96,155.55,153.59,153.85,232598
HOG,2016-09-27,51.72,52.3,51.56,52.14,1116543
HOLX,2016-09-27,37.88,39.075,37.81,38.76,3219505
HON,2016-09-27,115.67,116.45,115.22,116.21,3689162
HPE,2016-09-27,22.69,23.025,22.561,22.92,13124750
HPQ,2016-09-27,15,15.37,14.95,15.34,9061256
HP,2016-09-27,56.87,58.515,56.5,58.27,2148937
HRB,2016-09-27,22.86,22.95,22.67,22.75,1752361
HRL,2016-09-27,37.66,38.335,37.63,38.25,2546669
HRS,2016-09-27,90.09,91.63,89.75,91.58,580045
HSIC,2016-09-27,81.52,82.075,81.255,81.885,1005728
HST,2016-09-27,15.99,15.995,15.72,15.74,8724867
HSY,2016-09-27,95.75,95.86,94.45,94.7,1437677
HUM,2016-09-27,175.79,178.19,175.33,177.22,620580
IBM,2016-09-27,154.32,156.77,153.81,156.77,2987195
ICE,2016-09-27,54.678,54.976,54.476,54.706,2403105
IDXX,2016-09-27,111.29,113.98,110.51,113.27,423250
IFF,2016-09-27,140.09,141.3,139.5,141.27,215712
ILMN,2016-09-27,178.04,181,177.9,180.35,793983
INCY,2016-09-27,88.56,89.24,86.91,89.07,1219571
INFO,2016-09-27,36.69,36.69,35.08,35.64,2134809
INTC,2016-09-27,36.9,37.22,36.63,37.18,22391576
INTU,2016-09-27,108.9,110.43,108.58,110.11,1024626
IPG,2016-09-27,21.94,22.23,21.8,22.21,4333769
IP,2016-09-27,47.36,47.69,47.0785,47.5,2658123
IQV,2016-09-27,78.98,79.73,78.88,79.7,465853
IRM,2016-09-27,37.9,38.16,37.71,37.96,1200870
IR,2016-09-27,65.18,66.775,64.84,66.69,3012393
ISRG,2016-09-27,236.3331,240.3131,235.6698,240.0631,854091
ITW,2016-09-27,117.69,119.455,117.29,119,1582167
IT,2016-09-27,89.62,89.8,88.31,89.35,255854
IVZ,2016-09-27,30.34,30.72,30.06,30.71,2341580
JBHT,2016-09-27,78.43,79.19,78,78.62,870670
JCI,2016-09-27,44.3,45.05,43.61,44.98,9300756
JEC,2016-09-27,50.63,50.93,50.34,50.75,908676
JNJ,2016-09-27,118.39,119.22,117.72,119.22,5349466
JNPR,2016-09-27,23.6,24.1,23.53,24.04,3281033
JPM,2016-09-27,65.41,66.405,65.11,66.36,13711386
JWN,2016-09-27,51.47,52.28,51.33,51.71,1676257
KEY,2016-09-27,11.96,12.18,11.89,12.15,13497281
KHC,2016-09-27,88.76,89.49,88.52,89.23,1530325
KIM,2016-09-27,30.23,30.24,29.7,29.76,1818551
KLAC,2016-09-27,68.94,70,68.92,70,1227454
KMB,2016-09-27,125.74,126.23,125.37,125.69,1134949
KMI,2016-09-27,21.6,21.9,21.43,21.83,15198117
KMX,2016-09-27,53.57,54.11,53.45,53.7,1545405
KORS,2016-09-27,47.97,48.215,47.61,48.17,1969975
KO,2016-09-27,42.19,42.63,42,42.59,11920432
KR,2016-09-27,30.05,30.17,29.84,29.9,9877324
KSS,2016-09-27,42.68,42.995,42.35,42.7,1887411
KSU,2016-09-27,89.88,92.465,89.88,91.6,1984665
K,2016-09-27,77.66,77.73,77.06,77.38,825447
LB,2016-09-27,73.54,73.99,72.86,73.04,1750431
LEG,2016-09-27,48.14,48.61,48.06,48.32,700757
LEN,2016-09-27,42.0294,42.5,41.8529,41.8823,1985160
LH,2016-09-27,137.26,137.81,136.63,137.79,470743
LKQ,2016-09-27,35.25,35.44,35.07,35.41,1860415
LLL,2016-09-27,150.95,152.66,150.18,152.49,477806
LLY,2016-09-27,80.62,80.925,79.61,80.88,6888929
LMT,2016-09-27,246.04,247.02,245.3,245.79,946531
LNC,2016-09-27,45.22,46.17,44.74,46.05,1240819
LNT,2016-09-27,40.42,40.6,39.55,39.68,1522012
LOW,2016-09-27,71.01,71.7,70.73,71.5,4821944
LRCX,2016-09-27,90.56,92.64,90.56,92.51,1680242
LUK,2016-09-27,18.58,18.81,18.47,18.76,1139750
LUV,2016-09-27,36.78,38.57,36.78,38.54,10038165
LYB,2016-09-27,76.15,77.8625,75.76,77.78,3777659
L,2016-09-27,39.78,40.43,39.71,40.43,1015222
MAA,2016-09-27,97.62,97.62,95.8,95.95,782806
MAC,2016-09-27,83.03,83.2,81.97,82.04,588766
MAR,2016-09-27,67.2,67.92,66.955,67.05,4869165
MAS,2016-09-27,34.18,34.87,34.09,34.82,4783429
MAT,2016-09-27,31.31,31.47,31.15,31.36,2921335
MA,2016-09-27,101,101.65,100.56,101.45,3547736
MCD,2016-09-27,116.95,117.2,116.37,116.88,3745396
MCHP,2016-09-27,60.31,61.39,60,61.32,1529797
MCK,2016-09-27,165.18,167.01,165.18,166.36,1192408
MCO,2016-09-27,108.64,110.03,108.39,109.99,1054623
MDLZ,2016-09-27,43.39,43.39,42.75,43.16,8302178
MDT,2016-09-27,86.16,86.78,85.73,86.67,3722731
MET,2016-09-27,43.19,43.825,42.83,43.75,5914029
MGM,2016-09-27,25.36,25.685,25.24,25.57,3652855
MHK,2016-09-27,202.61,203.46,201.93,202.87,799785
MKC,2016-09-27,97.12,97.74,96.61,97.55,708996
MLM,2016-09-27,183.32,183.79,180.43,183.58,656853
MMC,2016-09-27,67.01,67.715,66.86,67.4,2364670
MMM,2016-09-27,175.61,177.03,175.5801,176.3,2433570
MNST,2016-09-27,49.1466,49.5133,49.0866,49.2533,1690599
MON,2016-09-27,102.57,102.92,102.06,102.25,3109860
MOS,2016-09-27,24.06,24.12,23.725,23.99,6960433
MO,2016-09-27,63.28,63.43,62.79,63.32,4486983
MPC,2016-09-27,41.18,42.04,40.81,41.85,4728435
MRK,2016-09-27,62.31,62.7,61.83,62.57,7340756
MRO,2016-09-27,14.16,14.22,13.9,14.06,16028688
MSFT,2016-09-27,56.93,58.06,56.681,57.95,28065071
MSI,2016-09-27,75.95,76.445,75.73,76.32,1134902
MS,2016-09-27,30.82,31.49,30.62,31.35,9753462
MTB,2016-09-27,113.78,115.54,113.5848,115.53,447141
MTD,2016-09-27,410.64,414.2,409.66,414.05,215834
MU,2016-09-27,17.53,18.08,17.35,18,28620966
MYL,2016-09-27,41.04,41.43,40.82,41.31,5547824
M,2016-09-27,36.21,36.64,36.051,36.6,3590052
NAVI,2016-09-27,13.94,14.56,13.9016,14.49,4190848
NBL,2016-09-27,33.1,33.3,32.79,33.19,3262157
NCLH,2016-09-27,36.86,38,36.86,37.69,2505303
NDAQ,2016-09-27,68.74,69,68.52,68.55,807495
NEE,2016-09-27,127.09,128.59,126.55,126.79,2455787
NEM,2016-09-27,38.87,38.87,37.91,38.48,6278148
NFLX,2016-09-27,95.04,97.64,95,97.07,9680100
NFX,2016-09-27,40.37,40.37,39.25,39.5,2391486
NI,2016-09-27,25.21,25.35,24.64,24.69,2358360
NKE,2016-09-27,54.25,55.54,53.9,55.34,17945212
NLSN,2016-09-27,53.16,53.59,53.05,53.49,1427460
NOC,2016-09-27,217.27,218.67,216.57,218.05,535954
NOV,2016-09-27,33.44,33.655,33.04,33.44,4151990
NRG,2016-09-27,11.26,11.31,11.03,11.19,3556134
NSC,2016-09-27,93.25,94.72,93.15,94.48,1086502
NTAP,2016-09-27,35.15,35.935,35.05,35.34,2476833
NTRS,2016-09-27,67.2,67.675,66.6,67.55,1004126
NUE,2016-09-27,48.6,49.18,48.3501,49.07,2447500
NVDA,2016-09-27,64.09,66.64,64.06,66.54,10068769
NWL,2016-09-27,51.47,52.48,51.28,52.4,3972695
NWSA,2016-09-27,13.83,13.96,13.76,13.96,1906110
NWS,2016-09-27,14.19,14.32,14.14,14.32,547376
OKE,2016-09-27,48.14,48.88,47.5001,48.8,1572334
OMC,2016-09-27,83.89,85.015,83.65,84.96,1040031
ORCL,2016-09-27,38.9,39.49,38.86,39.3,10644622
ORLY,2016-09-27,283.28,285.67,281.89,284.54,885632
OXY,2016-09-27,68.75,68.965,67.83,68.65,4862235
O,2016-09-27,68.98,69.14,67.981,68.18,1218002
PAYX,2016-09-27,59.79,60.36,59.7,60.27,2419108
PBCT,2016-09-27,15.54,15.72,15.46,15.67,2723179
PCAR,2016-09-27,57.1,57.44,56.77,57.38,1501399
PCG,2016-09-27,64.17,64.39,62.79,62.85,2941282
PCLN,2016-09-27,1446.65,1460.52,1441.22,1453.49,471871
PDCO,2016-09-27,46,46.125,45.705,45.9,996832
PEG,2016-09-27,43.69,43.94,42.71,42.8,1869792
PEP,2016-09-27,107.37,107.87,106.73,107.49,3779284
PFE,2016-09-27,33.78,33.88,33.48,33.83,15610585
PFG,2016-09-27,49.18,50.47,49.04,50.42,1803845
PGR,2016-09-27,31.23,31.53,31.13,31.43,3574569
PG,2016-09-27,88.06,88.81,87.66,88.36,65150794
PHM,2016-09-27,19.8,20.005,19.71,19.89,3538439
PH,2016-09-27,120.91,122.925,120.6,122.69,734918
PKG,2016-09-27,81.9,82,80.11,80.76,1143196
PKI,2016-09-27,55.26,56.04,55.1,56.03,463830
PLD,2016-09-27,54.4,54.66,53.78,53.89,1884629
PM,2016-09-27,99.42,99.51,98.64,99.33,3338669
PNC,2016-09-27,87.38,88.69,87.04,88.55,3116507
PNR,2016-09-27,60.65,61.5,60.32,61.46,992946
PNW,2016-09-27,79.74,80.19,78.41,78.51,770997
PPG,2016-09-27,102,102.63,101.545,102.45,1290438
PPL,2016-09-27,35.91,35.94,35.14,35.24,4739105
PRGO,2016-09-27,95.34,97.2,94.85,96.77,2005101
PRU,2016-09-27,78.87,80.71,78.5,80.66,2703984
PSA,2016-09-27,225,225.23,222.68,222.94,649085
PSX,2016-09-27,79.02,79.8248,78.92,79.41,2274587
PVH,2016-09-27,105.85,107.26,105.04,106.37,703390
PWR,2016-09-27,26.33,26.96,26.245,26.88,2875239
PXD,2016-09-27,171.99,174.2515,170.31,172.81,1215073
PX,2016-09-27,116.43,117.33,116.35,117,965384
PYPL,2016-09-27,40.04,41.23,39.49,41.06,8674079
QCOM,2016-09-27,62.53,63.36,62.44,63.31,5228334
QRVO,2016-09-27,53.84,54.731,53.3,54.6,926741
RCL,2016-09-27,71.67,74.43,71.57,74.35,3419962
REGN,2016-09-27,405.12,421.95,402.37,421.45,964518
REG,2016-09-27,79.94,79.96,78.51,78.61,425290
RE,2016-09-27,191.05,192.11,190.36,191.6,261386
RF,2016-09-27,9.5,9.73,9.45,9.71,15910007
RHI,2016-09-27,37.45,38.125,37.45,38.12,640974
RHT,2016-09-27,78.49,79.15,78.23,79.11,1859038
RJF,2016-09-27,56.23,57.035,56.06,57,387673
RL,2016-09-27,96.84,97.98,96.28,97.86,583924
RMD,2016-09-27,63.84,64.71,63.38,64.5,803522
ROK,2016-09-27,114.16,115.68,113.5,115.62,477617
ROP,2016-09-27,178.26,179.78,177.38,179.58,392655
ROST,2016-09-27,63.64,64.6,63.64,64.39,2200689
RRC,2016-09-27,37.96,37.96,36.75,36.97,4375091
RSG,2016-09-27,50.92,51.19,50.71,50.77,1118848
RTN,2016-09-27,138.73,139.61,138.155,139.11,1164560
SBAC,2016-09-27,110.97,112.52,109.44,111.89,551953
SBUX,2016-09-27,54,54.21,53.82,54.19,6463747
SCG,2016-09-27,75.51,75.92,73.95,74.06,766274
SCHW,2016-09-27,30.28,30.75,29.86,30.73,6376692
SEE,2016-09-27,46.51,46.79,46.16,46.27,1287529
SHW,2016-09-27,279.84,282.76,278.5,282.38,430213
SIG,2016-09-27,76.26,76.31,74.14,74.69,1815917
SJM,2016-09-27,136.32,136.32,133.151,133.65,1481061
SLB,2016-09-27,75.13,75.455,74.33,75.33,6457176
SLG,2016-09-27,112.43,112.59,110.51,110.79,854672
SNA,2016-09-27,150.8,151.87,150.38,150.94,432218
SNI,2016-09-27,61.09,62.255,60.41,62,1843430
SNPS,2016-09-27,59.08,59.72,58.8401,59.62,675085
SO,2016-09-27,53.52,53.73,52.76,52.84,5774119
SPGI,2016-09-27,124.64,127.3899,124.03,126.86,998540
SPG,2016-09-27,215.56,215.56,212.64,212.93,935467
SRCL,2016-09-27,79.95,80.54,79.78,80.26,1322625
SRE,2016-09-27,110.37,111.14,107.92,108.18,1312276
STI,2016-09-27,42.57,43.34,42.36,43.33,2895276
STT,2016-09-27,68.99,70.38,68.74,70.08,2056356
STX,2016-09-27,37.02,38.53,37,38.42,6853033
STZ,2016-09-27,165.69,166.92,165.075,165.96,978736
SWKS,2016-09-27,72.95,73.97,72.35,73.92,2409435
SWK,2016-09-27,120.62,122.28,120.03,122.25,934765
SYF,2016-09-27,27.26,27.855,27.18,27.81,5903969
SYK,2016-09-27,116.64,117.8,116.085,117.8,1156223
SYMC,2016-09-27,24.88,25.17,24.81,25.16,6917511
SYY,2016-09-27,49.07,49.43,48.91,49.24,3360392
TAP,2016-09-27,104.78,108.39,104.45,107.53,3524542
TDG,2016-09-27,290.76,292.4,288.2,290.57,269767
TEL,2016-09-27,63.48,64.55,63.137,64.54,1179422
TGT,2016-09-27,68.05,68.5,67.73,68.29,5778369
TIF,2016-09-27,71.5,72.07,71.2,71.65,1152172
TJX,2016-09-27,75.27,75.52,74.94,75.24,2838830
TMK,2016-09-27,63.06,63.545,62.96,63.48,477765
TMO,2016-09-27,156.45,159.02,155.83,158.88,1874204
TPR,2016-09-27,35.57,35.73,35.36,35.65,2300415
TRIP,2016-09-27,62.01,64.68,61.92,64.26,3147105
TROW,2016-09-27,65.1,65.855,64.765,65.56,1858638
TRV,2016-09-27,113.89,114.8,113.74,114.41,1758557
TSCO,2016-09-27,68.88,69.46,68.87,68.99,1935331
TSN,2016-09-27,75.91,76.14,75.37,75.72,1986285
TSS,2016-09-27,46.99,47.67,46.99,47.39,955826
TWX,2016-09-27,76.18,77.93,75.73,77.88,3597915
TXN,2016-09-27,68.39,69.47,68.08,69.45,4560225
TXT,2016-09-27,39.13,39.61,38.99,39.59,745321
T,2016-09-27,41.23,41.7,41.06,41.46,18440158
UAA,2016-09-27,38.44,39.22,38.2,39.19,4419816
UAL,2016-09-27,49.5,50.79,49.4,50.41,3750553
UA,2016-09-27,33.45,34.01,33.16,33.97,832673
UDR,2016-09-27,36.96,37.06,36.61,36.65,1175169
UHS,2016-09-27,120.77,122.4,120.77,121.72,719679
ULTA,2016-09-27,238.37,244.09,238.05,243.66,1292376
UNH,2016-09-27,139.99,140.84,138.69,140.79,3048640
UNM,2016-09-27,34.19,34.88,33.98,34.85,1817533
UNP,2016-09-27,94.13,95.355,93.79,94.85,3167357
UPS,2016-09-27,108.86,110.23,108.51,110.01,2466032
URI,2016-09-27,73.52,73.95,72.85,73.22,1916232
USB,2016-09-27,42.32,42.92,42.17,42.9,6747795
UTX,2016-09-27,102.08,102.73,101.78,102.35,4299266
VAR,2016-09-27,97.88,99,97.62,98.81,419826
VFC,2016-09-27,56.06,56.61,55.57,56.58,2295545
VIAB,2016-09-27,34.71,35.49,34.11,35.47,3837465
VLO,2016-09-27,54.12,55.28,53.65,55.02,5951975
VMC,2016-09-27,113.62,114.69,112.83,114.12,1624334
VNO,2016-09-27,104.21,104.64,102.66,102.74,810742
VRSK,2016-09-27,80.99,81.73,80.92,81.39,767840
VRSN,2016-09-27,78.46,78.97,78.27,78.64,853888
VRTX,2016-09-27,88.23,89.19,87.25,89.12,1520320
VTR,2016-09-27,73.1,73.23,71.86,71.96,2736018
VZ,2016-09-27,52.31,52.66,52,52.49,8259032
V,2016-09-27,81.79,82.38,81.5,82.16,7969487
WAT,2016-09-27,156.51,159.48,156.51,159.48,705665
WBA,2016-09-27,80.77,81.51,80.54,80.97,2898746
WDC,2016-09-27,56.79,59.32,56.66,58.86,7932465
WEC,2016-09-27,63.01,63.35,61.6,61.68,1760645
WFC,2016-09-27,44.79,45.1,44.66,45.09,24359007
WHR,2016-09-27,160.92,163.4799,160.85,162.81,612927
WLTW,2016-09-27,128.42,129.68,128.21,128.9,503607
WMB,2016-09-27,30.04,30.71,29.83,30.65,6915139
WMT,2016-09-27,71.93,72.49,71.58,72.33,6344407
WM,2016-09-27,63.71,64.03,63.71,63.89,2660580
WRK,2016-09-27,47.39,47.89,47.23,47.6,1416332
WU,2016-09-27,20.27,20.43,20.2,20.26,3758202
WYNN,2016-09-27,100.14,102.11,99.77,100.74,3779094
WYN,2016-09-27,67.1,67.635,66.98,67.35,588060
WY,2016-09-27,31.69,31.91,31.47,31.73,2584197
XEC,2016-09-27,122.38,123.68,121.605,122.52,741345
XEL,2016-09-27,43.21,43.49,42.28,42.37,3301714
XLNX,2016-09-27,52.45,53.3,51.9,53.22,1928127
XL,2016-09-27,33.91,34.085,33.66,33.74,2281640
XOM,2016-09-27,82.59,83.34,82.29,83.24,9595020
XRAY,2016-09-27,58.89,59.6081,58.75,59.55,927946
XRX,2016-09-27,39.68,40.2,39.68,40.12,2601678
XYL,2016-09-27,51.33,52.13,50.87,52.1,1179492
YUM,2016-09-27,89.76,90.31,89.25,89.86,3336222
ZBH,2016-09-27,127.13,128.4,126.54,128.01,935053
ZION,2016-09-27,29.85,30.45,29.64,30.41,2343862
ZTS,2016-09-27,51.2,51.88,50.89,51.87,3203389
AAL,2016-09-28,36.1,36.86,35.775,35.84,6291604
AAPL,2016-09-28,113.69,114.64,113.43,113.95,29641085
AAP,2016-09-28,151.25,151.34,148.69,149,1120639
ABBV,2016-09-28,64.94,64.94,63.885,64.22,5645599
ABC,2016-09-28,83.25,83.3,82.46,83.2,1310409
ABT,2016-09-28,42.25,42.53,41.91,42.29,5228267
ACN,2016-09-28,115.68,117.0625,115.37,116.65,3640306
ADBE,2016-09-28,109.48,109.685,108.82,109.49,2740322
ADI,2016-09-28,64.02,64.13,63.27,63.93,2313234
ADM,2016-09-28,41.89,42.11,41.425,41.85,2651759
ADP,2016-09-28,89.09,89.09,87.11,87.45,2095348
ADSK,2016-09-28,72.2,72.69,71.55,72.65,1797111
ADS,2016-09-28,213.09,216.07,212.75,214.21,623784
AEE,2016-09-28,50.73,50.81,49.775,50.36,2037789
AEP,2016-09-28,65.65,65.775,64.78,65.36,2516232
AES,2016-09-28,13.13,13.165,12.96,13.15,5722533
AET,2016-09-28,116.12,116.465,115.28,116.26,1100437
AFL,2016-09-28,72.44,72.66,71.91,72.47,1058924
AGN,2016-09-28,239.26,239.8224,236.33,237.79,2146289
AIG,2016-09-28,58.78,59.53,58.64,59.5,6052659
AIV,2016-09-28,47.3,47.57,46.93,47.38,1221778
AIZ,2016-09-28,90.84,91.84,90.8,91.77,270796
AJG,2016-09-28,50.82,51.01,50.495,50.97,577984
AKAM,2016-09-28,52.57,52.7,51.36,52.28,1967070
ALB,2016-09-28,83.44,84.99,83.0228,84.87,1027670
ALGN,2016-09-28,94.54,94.7,93.59,94.6,318101
ALK,2016-09-28,66.29,67.7,66.03,66.2,1091129
ALLE,2016-09-28,69.05,69.42,68.49,69.41,366030
ALL,2016-09-28,69,69.14,68.615,69.1,1506424
ALXN,2016-09-28,127.45,127.45,123.26,123.76,1384083
AMAT,2016-09-28,29.73,29.98,29.47,29.74,14034816
AMD,2016-09-28,6.57,6.65,6.48,6.59,27878252
AME,2016-09-28,47.62,48.05,47.43,47.98,1731082
AMGN,2016-09-28,172.22,172.22,169.05,169.71,3300683
AMG,2016-09-28,142.6,143.84,141.87,143.66,303292
AMP,2016-09-28,99.05,99.5489,98.3,99.15,885623
AMT,2016-09-28,112.4,112.77,111.64,112.63,1483736
AMZN,2016-09-28,818,830.14,817.0337,828.72,4422078
ANDV,2016-09-28,83.52,84.27,82.0595,82.86,2402955
ANSS,2016-09-28,91.97,92.09,91.38,91.94,642815
ANTM,2016-09-28,126.7,127.9,126.24,127.37,1079114
AON,2016-09-28,112.46,112.58,111.14,112.28,752814
AOS,2016-09-28,49.26,49.58,48.92,49.545,923618
APA,2016-09-28,60.07,64.06,59.5301,63.7,8110999
APC,2016-09-28,58.86,61.56,57.965,61.27,7397551
APD,2016-09-28,149.33,150.23,148.795,149.78,1337003
APH,2016-09-28,64.71,65.03,64.45,64.98,1707712
ARE,2016-09-28,111.91,113.0199,111.35,112.8,351229
ARNC,2016-09-28,29.07,29.64,28.74,29.64,5916017
ATVI,2016-09-28,44.2,44.42,43.76,44.16,5579745
AVB,2016-09-28,181.13,182.2,179.42,181.59,519314
AVGO,2016-09-28,171.78,172.71,169.78,170.7,2084273
AVY,2016-09-28,77.93,78.45,77.77,78.31,331274
AWK,2016-09-28,76.23,76.39,75.57,76.23,773181
AXP,2016-09-28,64.27,64.5,63.73,64.22,3580082
AYI,2016-09-28,262.36,263.34,259.76,262.84,192921
AZO,2016-09-28,780,780,764.59,767.15,436429
A,2016-09-28,46.9,47.26,46.52,47.18,1502533
BAC,2016-09-28,15.36,15.39,15.15,15.38,66076402
BAX,2016-09-28,47.39,47.94,47.16,47.92,3489139
BA,2016-09-28,131.59,132.36,130.59,132.23,1772965
BBT,2016-09-28,37.45,37.67,37.25,37.65,3133851
BBY,2016-09-28,38.25,38.25,37.45,37.68,4270647
BDX,2016-09-28,180.57,180.57,178.24,179.17,592686
BEN,2016-09-28,34.59,34.97,34.37,34.94,1765668
BF.B,2016-09-28,47.39,47.39,46.91,47.19,731105
BIIB,2016-09-28,315.99,315.99,308.74,310.55,1020123
BK,2016-09-28,39.57,39.65,39.31,39.5,8115856
BLK,2016-09-28,363.78,363.79,359.14,361.68,503352
BLL,2016-09-28,39.75,40.25,39.695,40.215,1473670
BMY,2016-09-28,55.81,55.81,54.93,55.09,13768416
BRK.B,2016-09-28,145.28,145.42,144.03,145.28,3246479
BSX,2016-09-28,23.73,23.77,23.565,23.75,6611798
BWA,2016-09-28,34.66,34.97,34.26,34.79,2825079
BXP,2016-09-28,137.68,138.7,137.38,138.38,698153
CAG,2016-09-28,43.17,43.29,42.92,43.13,2861101
CAH,2016-09-28,78.09,78.375,77.61,78.26,2482103
CAT,2016-09-28,83.25,86.66,83.135,86.59,9497066
CA,2016-09-28,32.65,33.35,32.5,33.33,2824641
CBG,2016-09-28,28.45,28.84,28.19,28.39,2150637
CBOE,2016-09-28,67.2,67.34,65.77,66.31,1562067
CBS,2016-09-28,52.09,54.42,51.54,54.15,11189671
CB,2016-09-28,124.8,125.73,124.45,125.68,865264
CCI,2016-09-28,95.09,95.36,94.36,94.37,2649750
CCL,2016-09-28,48.59,48.84,48.07,48.78,6649072
CDNS,2016-09-28,25.16,25.335,25.02,25.32,998088
CELG,2016-09-28,107.62,107.62,105.45,105.83,4713821
CERN,2016-09-28,62.31,62.5279,61.86,62.45,1080481
CFG,2016-09-28,24.31,24.47,23.89,24.41,8700337
CF,2016-09-28,23.05,24.03,23.03,23.95,5773808
CHD,2016-09-28,47.82,48.36,47.82,48.33,1050471
CHK,2016-09-28,6.29,6.8,6.21,6.75,56762639
CHRW,2016-09-28,70.21,70.51,69.59,70.25,1040023
CHTR,2016-09-28,275.4,276.61,273.66,276.57,1175549
CINF,2016-09-28,75.48,76.4989,75.1601,75.89,328398
CI,2016-09-28,131.99,132.36,130.785,131.5,459724
CLX,2016-09-28,125.73,126.11,125.02,126.02,458794
CL,2016-09-28,73.86,73.95,72.99,73.6,2684990
CMA,2016-09-28,46.66,47.7,46.43,47.68,2364514
CMCSA,2016-09-28,33.085,33.355,33,33.34,15612254
CME,2016-09-28,105.56,106.41,104.74,106.32,1697362
CMG,2016-09-28,419.81,421.33,413.22,418.31,819303
CMI,2016-09-28,120.95,123.7,120.94,123.6,1217921
CMS,2016-09-28,43.23,43.4,42.56,43,1839461
CNC,2016-09-28,69.29,69.6,68.24,69.04,680614
CNP,2016-09-28,23.95,24.14,23.78,24.12,3150350
COF,2016-09-28,71.78,72.09,70.81,71.75,2498563
COG,2016-09-28,24.59,25.6,24.4,25.49,8310127
COL,2016-09-28,85.46,85.81,84.54,85.4,847856
COO,2016-09-28,178.07,179.26,177.3,178.88,464192
COP,2016-09-28,39.6,42.27,39.12,42.18,13568367
COST,2016-09-28,150.6,150.67,148.94,149.41,2626347
COTY,2016-09-28,23.94,24,23.55,23.82,39976793
CPB,2016-09-28,54.6,55.01,54.51,54.93,1547491
CRM,2016-09-28,70.39,71.73,70.15,71.62,7467277
CSCO,2016-09-28,31.44,31.59,31.3624,31.5,15840958
CSRA,2016-09-28,26.92,27.11,26.67,27.09,491486
CSX,2016-09-28,29.76,30.05,29.595,30.01,4422436
CTAS,2016-09-28,118.89,118.9,115.62,116.17,1475206
CTL,2016-09-28,27.35,27.57,27.13,27.55,2598215
CTSH,2016-09-28,54.49,54.96,54.165,54.89,5013287
CTXS,2016-09-28,85.19,86.08,84.98,86.03,669503
CVS,2016-09-28,90.31,90.56,89.74,90.18,4468256
CVX,2016-09-28,99.52,102.28,98.75,102.15,10190924
CXO,2016-09-28,124.09,130.14,122.06,130.04,1985504
C,2016-09-28,46.58,46.91,46.1,46.87,15871608
DAL,2016-09-28,39.3,40.23,39.11,39.23,10552432
DE,2016-09-28,82.72,84.17,82.7,84.09,3389522
DFS,2016-09-28,57.03,57.3098,56.7,57.05,2496935
DGX,2016-09-28,84.88,85.06,84.085,84.94,665251
DG,2016-09-28,71.33,71.34,70.39,70.5,3430764
DHI,2016-09-28,30.05,30.36,29.96,30.32,2505835
DHR,2016-09-28,77.37,77.67,77.12,77.62,2047380
DISCA,2016-09-28,26.5,26.81,26.34,26.8,3004571
DISCK,2016-09-28,25.79,26.13,25.68,26.11,3085408
DISH,2016-09-28,54.51,55.12,53.84,54.93,2115664
DIS,2016-09-28,91.75,92.3,91.48,92.2,8272345
DLR,2016-09-28,99.16,99.84,98.605,99.26,2878432
DLTR,2016-09-28,80.65,80.65,79.095,79.4,2444764
DOV,2016-09-28,69.73,71.55,69.68,71.47,1304120
DPS,2016-09-28,90.8,91.36,90.5,91.28,1110247
DRE,2016-09-28,27.5,27.75,27.345,27.74,1666123
DRI,2016-09-28,61.38,61.61,60.5,61.14,2051460
DTE,2016-09-28,95.44,95.52,94.04,94.88,1298583
DUK,2016-09-28,81.73,81.73,80.44,81.1,1998505
DVA,2016-09-28,66.22,66.295,65.45,66.21,1729884
DVN,2016-09-28,38.75,41.85,37.98,41.58,10634760
D,2016-09-28,75.98,76.115,75.08,75.84,2037478
EA,2016-09-28,85.35,85.6,84.58,85,1795101
EBAY,2016-09-28,31.95,31.98,31.67,31.85,6116114
ECL,2016-09-28,120.45,121.44,119.97,121.3,889290
ED,2016-09-28,77.92,78.04,76.78,77.17,1719324
EFX,2016-09-28,133.02,134.66,132.74,134.42,652410
EIX,2016-09-28,73.95,74.18,72.98,73.7,1289632
EL,2016-09-28,89.45,89.76,88.02,88.45,1569812
EMN,2016-09-28,65.88,66.87,65.36,66.77,1330763
EMR,2016-09-28,51.85,52.73,51.73,52.69,2824116
EOG,2016-09-28,89.46,94.58,88.57,93.96,4533827
EQIX,2016-09-28,363.85,363.965,360.47,362.38,478201
EQR,2016-09-28,64.71,65.59,64.65,65.51,2383510
EQT,2016-09-28,69.11,71.39,68.26,70.28,3700825
ESRX,2016-09-28,70.8,71.35,70.45,70.93,1621065
ESS,2016-09-28,226.79,228.9,225.66,227.41,442142
ES,2016-09-28,55.51,55.58,54.81,55.24,1120563
ETFC,2016-09-28,28.35,28.43,27.98,28.4,1968210
ETN,2016-09-28,63.69,64.61,63.52,64.57,1916683
ETR,2016-09-28,79.98,80.07,78.71,78.92,1936365
EW,2016-09-28,121.08,121.3,119.72,120.46,676085
EXC,2016-09-28,34.24,34.33,33.67,34.01,4405793
EXPD,2016-09-28,51.42,51.47,51.11,51.45,782945
EXPE,2016-09-28,113.52,116.08,112.64,115.99,3446042
EXR,2016-09-28,80.87,81.68,80.7,81.61,609756
FAST,2016-09-28,40.51,40.91,40.355,40.87,1359906
FBHS,2016-09-28,58.98,59.32,58.24,58.54,1856997
FB,2016-09-28,129.21,129.47,128.4,129.23,12047636
FCX,2016-09-28,10.41,10.92,10.27,10.91,29769499
FDX,2016-09-28,176.87,177.25,174.52,175.45,2280851
FE,2016-09-28,33.78,33.88,33.28,33.54,3954414
FFIV,2016-09-28,123.08,124.53,121.83,124.03,717445
FISV,2016-09-28,100.73,100.73,99.28,100.23,1037908
FIS,2016-09-28,77.88,77.88,76.57,77.23,1702718
FITB,2016-09-28,20.66,20.71,20.32,20.54,8417062
FLIR,2016-09-28,31.71,31.91,31.54,31.7,396918
FLR,2016-09-28,49.27,50.59,49.07,50.55,926643
FLS,2016-09-28,45.84,47.26,45.75,47.2,1023026
FL,2016-09-28,67.82,68.795,67.29,67.85,2323514
FMC,2016-09-28,48.21,48.605,47.61,48.54,1178765
FOXA,2016-09-28,24.29,24.53,24.2,24.31,13911291
FOX,2016-09-28,24.78,25.05,24.75,24.89,2215326
FRT,2016-09-28,158.27,159.01,157.8,158.8,340231
FTI,2016-09-28,27.72,28.55,27.34,28.53,4175440
FTV,2016-09-28,51.74,51.77,51.35,51.72,905666
F,2016-09-28,12.02,12.09,11.96,12.09,29341515
GD,2016-09-28,155.77,156.2082,155.1,156.01,1083328
GE,2016-09-28,29.92,29.94,29.6,29.9,26750633
GGP,2016-09-28,28.28,28.43,27.9,28.17,4298393
GILD,2016-09-28,79.12,79.5,78.51,78.97,6854065
GIS,2016-09-28,64.15,64.19,63.76,64.08,2474918
GLW,2016-09-28,23.4,23.64,23.36,23.63,11990036
GM,2016-09-28,31.75,31.94,31.54,31.9,10713565
GOOGL,2016-09-28,804.08,810.25,802.7803,810.06,1470280
GOOG,2016-09-28,777.85,781.81,774.97,781.56,1109834
GPC,2016-09-28,100.32,100.92,99.96,100.74,540141
GPN,2016-09-28,76.06,76.85,75.41,76.78,540857
GPS,2016-09-28,22.33,22.39,21.85,22.06,4041238
GRMN,2016-09-28,49.13,49.3,48.49,48.98,919905
GS,2016-09-28,163.34,163.79,161.68,163.45,1678107
GT,2016-09-28,31.9,32.85,31.89,32.82,4738085
GWW,2016-09-28,218.34,219.47,216.17,219.27,337714
HAL,2016-09-28,41.11,42.96,40.45,42.79,12551927
HAS,2016-09-28,80.15,80.3,79.355,79.61,861169
HBAN,2016-09-28,9.91,9.92,9.74,9.92,11634017
HBI,2016-09-28,25.62,25.7,25.365,25.59,2039966
HCA,2016-09-28,75.3,75.63,74.37,75.43,2171409
HCN,2016-09-28,75.59,76.54,75.59,76.45,1639989
HCP,2016-09-28,38.92,39.365,38.81,39.34,2109075
HD,2016-09-28,127.21,128.53,127.06,128.27,5751066
HES,2016-09-28,47.19,49.98,46.41,49.84,6643780
HIG,2016-09-28,42.85,42.945,42.46,42.92,1640111
HII,2016-09-28,153.91,155.26,153.02,154.81,207736
HOG,2016-09-28,52.2,52.9,51.97,52.84,1102969
HOLX,2016-09-28,38.87,38.91,38.42,38.725,1247356
HON,2016-09-28,116.47,117.26,115.86,117.16,3331239
HPE,2016-09-28,23,23.19,22.82,23.04,7072567
HPQ,2016-09-28,15.4,15.49,15.17,15.49,9742233
HP,2016-09-28,58.76,62.94,58.61,62.78,2905300
HRB,2016-09-28,22.89,23,22.58,22.92,1926941
HRL,2016-09-28,38.3,38.4693,38.12,38.37,2104031
HRS,2016-09-28,91.59,92.12,91.28,91.95,651850
HSIC,2016-09-28,82.085,82.1262,81.17,81.9,762724
HST,2016-09-28,15.54,15.74,15.46,15.6,10152452
HSY,2016-09-28,94.98,95.41,94.58,95.13,722681
HUM,2016-09-28,177.63,177.99,175.37,176.58,488387
IBM,2016-09-28,156.99,158.625,156.23,158.29,3310008
ICE,2016-09-28,54.766,54.878,53.886,54.192,3870825
IDXX,2016-09-28,113.36,113.52,112.32,113.41,272688
IFF,2016-09-28,141.65,142.12,140.6,142,357650
ILMN,2016-09-28,180.31,181.32,178.55,180.98,662283
INCY,2016-09-28,94.98,95.39,91.39,93.2,2652619
INFO,2016-09-28,35.81,36.82,35.65,36.78,3658413
INTC,2016-09-28,37.31,37.5,37.15,37.44,19020799
INTU,2016-09-28,110.03,110.305,109.39,110.18,1129058
IPG,2016-09-28,22.25,22.44,22.02,22.43,3641836
IP,2016-09-28,47.63,48.14,47.3,48.11,2782832
IQV,2016-09-28,79.85,79.93,79.01,79.57,614784
IRM,2016-09-28,38.07,38.47,37.78,38.44,1390930
IR,2016-09-28,66.71,67.595,66.71,67.49,2314538
ISRG,2016-09-28,239.9398,241.1131,238.1431,239.2564,670122
ITW,2016-09-28,118.73,120.07,118.5401,120.01,1473222
IT,2016-09-28,89.61,89.615,88.45,89.44,472512
IVZ,2016-09-28,30.81,30.995,30.52,30.98,2705889
JBHT,2016-09-28,78.84,79.295,78.425,79.21,1335609
JCI,2016-09-28,45.26,46.37,45.08,46.21,9520472
JEC,2016-09-28,51.1,52.255,51.1,52.21,837125
JNJ,2016-09-28,119.05,119.52,118.81,119.39,5076091
JNPR,2016-09-28,24.02,24.215,23.84,23.93,4957614
JPM,2016-09-28,66.58,66.77,65.9939,66.71,11278036
JWN,2016-09-28,51.43,51.94,51.16,51.78,1460340
KEY,2016-09-28,12.18,12.25,12.05,12.24,11451505
KHC,2016-09-28,89.58,89.62,88.81,89.55,1628667
KIM,2016-09-28,29.84,30,29.65,29.98,1309071
KLAC,2016-09-28,70,70.235,69.5001,69.85,1056367
KMB,2016-09-28,126.04,126.59,125.2,126.48,1422434
KMI,2016-09-28,21.96,22.76,21.62,22.74,18953547
KMX,2016-09-28,53.68,53.89,52.775,53.12,1802415
KORS,2016-09-28,48.02,48.35,47.77,48.24,1895649
KO,2016-09-28,42.63,42.76,42.03,42.15,15523783
KR,2016-09-28,29.97,30.12,29.68,29.84,10820068
KSS,2016-09-28,42.7,43.06,41.965,42.51,2780296
KSU,2016-09-28,91.68,92.58,91.62,92.43,1081184
K,2016-09-28,77.38,77.89,77.35,77.82,1117694
LB,2016-09-28,72.93,73.105,70.61,70.95,2827401
LEG,2016-09-28,47.75,47.91,45.86,46.58,2481500
LEN,2016-09-28,41.902,42.4706,41.7526,42.3529,1938101
LH,2016-09-28,137.84,138.25,135.72,136.89,727339
LKQ,2016-09-28,35.52,35.56,35.24,35.52,3639400
LLL,2016-09-28,153.06,153.92,152.82,153.61,580894
LLY,2016-09-28,80.84,81.17,80.02,80.71,2467803
LMT,2016-09-28,246.13,246.96,244.86,245.75,1352642
LNC,2016-09-28,46.24,46.61,45.665,46.57,1449821
LNT,2016-09-28,39.76,39.81,39.015,39.39,1131745
LOW,2016-09-28,71.88,72.419,71.26,71.76,8176164
LRCX,2016-09-28,92.72,93.2,92.18,92.94,1227477
LUK,2016-09-28,18.8,18.92,18.61,18.86,1306928
LUV,2016-09-28,38.53,38.95,37.95,38.07,7121076
LYB,2016-09-28,78.23,80.07,77.19,80,4113939
L,2016-09-28,40.62,40.97,40.3,40.94,1132773
MAA,2016-09-28,96.17,97.76,95.635,97.64,703990
MAC,2016-09-28,82.01,82.49,81.47,82.03,554957
MAR,2016-09-28,67.04,67.44,66.7,67.38,4599161
MAS,2016-09-28,34.82,34.97,34.39,34.55,4165005
MAT,2016-09-28,31.41,31.47,30.7299,31.05,4808340
MA,2016-09-28,101.43,101.58,100.8295,101.51,3629520
MCD,2016-09-28,116.38,116.53,114.46,115.18,5638874
MCHP,2016-09-28,61.41,61.78,61.08,61.65,1335023
MCK,2016-09-28,166.23,167.34,165.63,166.62,985195
MCO,2016-09-28,110.1,110.16,108.24,109.57,1040222
MDLZ,2016-09-28,43.11,43.47,43.06,43.4,6266313
MDT,2016-09-28,86.56,86.89,86.16,86.74,3208101
MET,2016-09-28,44.02,44.17,43.455,44.13,5922050
MGM,2016-09-28,25.67,26.39,25.65,26.35,6874291
MHK,2016-09-28,202.94,202.94,199.705,201.52,692232
MKC,2016-09-28,97.42,97.88,97.215,97.77,531967
MLM,2016-09-28,184.34,186,182.62,185.1,517861
MMC,2016-09-28,67.5,67.5,66.74,67.23,1836719
MMM,2016-09-28,176.78,177.98,176.69,177.59,1693951
MNST,2016-09-28,49.45,49.58,48.807,48.9433,1423035
MON,2016-09-28,102.89,102.89,101.6511,102.56,3103305
MOS,2016-09-28,24.07,24.48,23.92,24.46,5132944
MO,2016-09-28,63.52,63.9,63.36,63.77,7021004
MPC,2016-09-28,42.2,42.69,41.465,42.64,5304387
MRK,2016-09-28,63,63.48,62.495,63.3,11794978
MRO,2016-09-28,14.21,15.235,13.8448,15.18,30979904
MSFT,2016-09-28,57.88,58.06,57.67,58.03,20536400
MSI,2016-09-28,76.29,76.96,76.16,76.79,1100128
MS,2016-09-28,31.44,31.8,31.32,31.77,7425143
MTB,2016-09-28,115.9,116.17,114.25,115.71,569286
MTD,2016-09-28,415.81,416.15,408.81,414.38,238081
MU,2016-09-28,18.16,18.16,17.15,17.44,42715601
MYL,2016-09-28,41.2,41.43,40.04,40.22,5648023
M,2016-09-28,36.19,36.66,35.7,36.1,4994340
NAVI,2016-09-28,14.52,14.635,14.29,14.56,2323470
NBL,2016-09-28,33.37,34.76,32.75,34.7,5080491
NCLH,2016-09-28,37.81,37.86,36.95,37.44,2938944
NDAQ,2016-09-28,68.56,68.56,68.05,68.21,622116
NEE,2016-09-28,127.32,127.45,125.3201,126.48,1710777
NEM,2016-09-28,38.39,39.365,37.81,39.21,4896328
NFLX,2016-09-28,97.1,97.59,96.02,97.48,7235109
NFX,2016-09-28,39.83,42.1,39.37,42.03,3760752
NI,2016-09-28,24.75,24.8,24.41,24.65,2279450
NKE,2016-09-28,54.6,54.9965,52.8,53.25,33213008
NLSN,2016-09-28,53.49,53.68,53.27,53.65,1172314
NOC,2016-09-28,218.42,218.42,216.68,217.9,618760
NOV,2016-09-28,33.56,36.325,33.45,36.27,7441149
NRG,2016-09-28,11.24,11.49,11.2,11.42,5284413
NSC,2016-09-28,94.5,95.62,94.17,95.53,1100160
NTAP,2016-09-28,35.45,35.59,34.87,35.15,2855658
NTRS,2016-09-28,67.89,67.89,67.05,67.59,1170878
NUE,2016-09-28,49.07,49.76,48.93,49.73,2125259
NVDA,2016-09-28,66.64,66.83,65.93,66.78,7994701
NWL,2016-09-28,52.35,52.5,51.75,52.14,3478862
NWSA,2016-09-28,13.96,14.04,13.85,14.02,2545714
NWS,2016-09-28,14.29,14.395,14.195,14.27,1699712
OKE,2016-09-28,49.27,51.72,48.815,51.24,2787803
OMC,2016-09-28,85.02,85.38,84.58,85.28,777799
ORCL,2016-09-28,39.23,39.5,39.16,39.44,8103466
ORLY,2016-09-28,284.42,284.57,281.32,281.97,675817
OXY,2016-09-28,69.07,72.18,68.65,71.9,8044779
O,2016-09-28,68.25,68.89,67.92,68.82,1095783
PAYX,2016-09-28,58.88,59,57.01,57.5,6409353
PBCT,2016-09-28,15.7,15.85,15.61,15.84,2534676
PCAR,2016-09-28,57.49,58.55,57.49,58.51,1251870
PCG,2016-09-28,62.37,62.59,61.75,62.38,2050062
PCLN,2016-09-28,1459.48,1461.56,1449.25,1458.03,394664
PDCO,2016-09-28,45.78,46.2,45.66,46.18,1000901
PEG,2016-09-28,42.94,43.04,42.4,42.75,1598767
PEP,2016-09-28,107.91,107.91,106.86,107.38,5030492
PFE,2016-09-28,33.85,34,33.69,33.99,14307758
PFG,2016-09-28,50.7,51.44,50.52,51.42,1927689
PGR,2016-09-28,31.46,31.55,31.28,31.53,1763436
PG,2016-09-28,88.98,89.725,88.47,89.46,89805967
PHM,2016-09-28,19.91,20.16,19.85,20.14,3784218
PH,2016-09-28,123.25,124.92,122.84,124.78,903760
PKG,2016-09-28,81.3,81.79,80.31,81.66,609564
PKI,2016-09-28,56.04,56.22,55.7,56.16,595822
PLD,2016-09-28,54.2,54.62,53.99,54.51,1670763
PM,2016-09-28,99.56,99.71,98.9,99.41,3974104
PNC,2016-09-28,88.87,89.49,88.48,89.41,3313054
PNR,2016-09-28,62.08,63.43,61.8,63.28,1912792
PNW,2016-09-28,78.69,78.69,77.19,77.87,1094324
PPG,2016-09-28,102.92,103.95,102.37,103.57,1300810
PPL,2016-09-28,35.38,35.48,34.82,35.11,4123336
PRGO,2016-09-28,96.24,97.7,96.1,97.28,1789248
PRU,2016-09-28,80.92,81.75,80.41,81.65,1996448
PSA,2016-09-28,223.66,226.11,222.76,225.83,1009009
PSX,2016-09-28,79.73,81.31,79.3,81.19,2954548
PVH,2016-09-28,106.61,107.06,105.741,106.83,542024
PWR,2016-09-28,26.99,27.85,26.97,27.83,2943345
PXD,2016-09-28,174.54,184.07,172.7,183.43,2455443
PX,2016-09-28,118.55,119.5,117.73,118.35,2086596
PYPL,2016-09-28,41.15,41.19,40.21,40.97,6751179
QCOM,2016-09-28,63.23,63.69,63,63.45,5251926
QRVO,2016-09-28,54.89,55.6044,54.18,54.62,846730
RCL,2016-09-28,74.67,74.84,73.64,74.21,2038731
REGN,2016-09-28,421.88,424.35,418.22,419.1,779435
REG,2016-09-28,78.9,79.4,78.49,79.33,328445
RE,2016-09-28,192.48,193.33,190.815,193.13,252400
RF,2016-09-28,9.77,9.83,9.63,9.83,12901748
RHI,2016-09-28,38.19,38.68,38.19,38.64,1049031
RHT,2016-09-28,79.26,80.615,79.135,80.56,2186265
RJF,2016-09-28,57.23,57.62,56.68,57.58,423575
RL,2016-09-28,97.27,98.49,97.12,97.94,453356
RMD,2016-09-28,64.45,64.78,64.2,64.74,463642
ROK,2016-09-28,116.04,117.82,116.04,117.7,738370
ROP,2016-09-28,179.93,183.03,179.89,182.84,463542
ROST,2016-09-28,64.49,64.506,63.23,63.43,2197746
RRC,2016-09-28,37.45,39,36.76,38.62,6160355
RSG,2016-09-28,50.84,50.95,50.22,50.59,1156950
RTN,2016-09-28,139.5,139.85,138.5701,139.37,1167237
SBAC,2016-09-28,112.07,113.25,111.365,113.14,511092
SBUX,2016-09-28,53.88,54.08,53.53,53.98,8593496
SCG,2016-09-28,74.31,74.31,73.01,73.66,677811
SCHW,2016-09-28,31,31.09,30.62,31.06,4705241
SEE,2016-09-28,46.38,46.7,46.09,46.52,1222285
SHW,2016-09-28,283.82,283.82,280.63,281.92,658686
SIG,2016-09-28,74.95,75.57,73.84,74.9,1322931
SJM,2016-09-28,133.19,134.79,133,134.72,1089928
SLB,2016-09-28,75.59,78.1,75.07,78.01,9420846
SLG,2016-09-28,110.27,110.945,109.72,110.39,583770
SNA,2016-09-28,151.16,151.71,149.75,150.89,433042
SNI,2016-09-28,62.13,62.72,61.76,62.63,952372
SNPS,2016-09-28,59.77,59.935,59.35,59.91,581515
SO,2016-09-28,52.95,53.02,52.51,52.7,5819741
SPGI,2016-09-28,127.01,127.74,125.69,127.56,1024424
SPG,2016-09-28,212.99,213.73,210.6705,212.61,1149558
SRCL,2016-09-28,80.59,81.96,80.5,81.53,1554533
SRE,2016-09-28,108.43,109.01,107.37,108.65,842960
STI,2016-09-28,43.6,43.63,42.99,43.59,2495702
STT,2016-09-28,70.25,70.59,69.67,70.44,2156554
STX,2016-09-28,38.71,39.04,37.645,38.21,4971532
STZ,2016-09-28,164.81,165.78,163.13,165.3,982482
SWKS,2016-09-28,74.84,75.64,73.85,74.27,1938098
SWK,2016-09-28,122.6,123.6,122.25,123.51,986575
SYF,2016-09-28,27.81,27.95,27.585,27.82,4815418
SYK,2016-09-28,117.42,117.55,116.48,117.31,918566
SYMC,2016-09-28,25.21,25.31,25.06,25.27,6164761
SYY,2016-09-28,49.25,49.47,49.12,49.44,2852477
TAP,2016-09-28,110.61,111.24,108.5,109.61,5446761
TDG,2016-09-28,291.02,292.57,288.35,291.34,202963
TEL,2016-09-28,64.69,64.86,63.94,64.31,961821
TGT,2016-09-28,68.22,68.36,67.73,67.82,3376036
TIF,2016-09-28,71.79,71.9,70.55,71.2,993147
TJX,2016-09-28,75.27,75.47,74.16,74.39,2677098
TMK,2016-09-28,63.52,63.97,63.15,63.93,381442
TMO,2016-09-28,159.09,159.09,157.14,158.64,946741
TPR,2016-09-28,35.72,35.97,35.53,35.9,2627416
TRIP,2016-09-28,64.37,65.03,63.72,64.08,1525973
TROW,2016-09-28,65.23,66.395,65.23,66.35,1657117
TRV,2016-09-28,114.7,115.09,114.18,115.01,862025
TSCO,2016-09-28,68.85,69.16,68.41,68.75,1275321
TSN,2016-09-28,75.71,76.095,75.51,76.02,1873018
TSS,2016-09-28,47.45,47.78,46.93,47.74,829080
TWX,2016-09-28,77.88,78.59,77.88,78.56,3370399
TXN,2016-09-28,69.4,69.78,69.22,69.74,3241333
TXT,2016-09-28,39.67,40.22,39.565,40.18,845302
T,2016-09-28,41.01,41.07,40.58,40.85,26340209
UAA,2016-09-28,39.59,40.02,39.115,39.38,3763749
UAL,2016-09-28,50.67,51.89,50.42,50.66,3760935
UA,2016-09-28,34.05,34.63,33.86,34.37,977311
UDR,2016-09-28,36.65,37.01,36.47,36.98,1188846
UHS,2016-09-28,121.87,123.07,121.57,122.96,377845
ULTA,2016-09-28,243.7,243.9261,239.33,240.2,720297
UNH,2016-09-28,141.13,141.71,139.66,140.41,1990377
UNM,2016-09-28,35.07,35.37,34.675,35.22,932052
UNP,2016-09-28,94.98,96.23,94.94,96.16,2533466
UPS,2016-09-28,109.76,109.785,108.66,109.25,2753049
URI,2016-09-28,73.47,75.29,73.23,75.14,2529137
USB,2016-09-28,42.79,42.97,42.38,42.81,4482646
UTX,2016-09-28,102.68,102.87,101.67,102.35,5010726
VAR,2016-09-28,98.73,99.66,98.73,99.55,534998
VFC,2016-09-28,56.56,56.6,55.195,55.67,5291853
VIAB,2016-09-28,35.4,37.38,34.88,36.56,10654744
VLO,2016-09-28,55.25,55.63,54.07,55.11,6715593
VMC,2016-09-28,115.11,119.32,114.29,115.56,1938263
VNO,2016-09-28,102.84,103.48,102.23,103.19,529064
VRSK,2016-09-28,81.55,81.9,81.005,81.87,839778
VRSN,2016-09-28,78.65,79.65,78.545,79.42,738263
VRTX,2016-09-28,90.51,90.73,86.87,88.84,1715021
VTR,2016-09-28,72.25,73.03,71.87,72.93,1943255
VZ,2016-09-28,52.31,52.439,51.81,52.06,13279093
V,2016-09-28,82.38,83.01,81.94,82.97,7974323
WAT,2016-09-28,159.37,159.4999,156.79,158.24,560450
WBA,2016-09-28,81.18,81.47,80.15,80.66,3109992
WDC,2016-09-28,59,59.27,57.02,58.01,4878139
WEC,2016-09-28,61.9,61.91,60.87,61.31,1626724
WFC,2016-09-28,45.36,45.48,44.955,45.31,28220297
WHR,2016-09-28,162.62,163.11,159.73,162.29,865714
WLTW,2016-09-28,128.64,129.38,126.95,127.99,567247
WMB,2016-09-28,30.83,31.07,30.02,31,9112530
WMT,2016-09-28,72.22,72.32,71.38,71.79,6184932
WM,2016-09-28,63.96,64.16,63.72,63.85,1455716
WRK,2016-09-28,47.57,48.24,46.92,47.74,1850770
WU,2016-09-28,20.35,20.53,20.14,20.5,3747897
WYNN,2016-09-28,101.56,101.75,98.5,101.66,3047427
WYN,2016-09-28,67.25,67.79,67.01,67.47,1038793
WY,2016-09-28,31.98,32.59,31.93,32.39,3979006
XEC,2016-09-28,123.53,129.33,121.88,129.08,1145305
XEL,2016-09-28,42.48,42.5,41.86,42.25,2453675
XLNX,2016-09-28,53.23,53.49,52.97,53.35,1341955
XL,2016-09-28,33.82,34.165,33.7,34.15,1993078
XOM,2016-09-28,83.46,87.23,83.34,86.9,28117871
XRAY,2016-09-28,59.42,59.66,59.05,59.64,1053203
XRX,2016-09-28,39.96,40.36,39.88,40.32,1990652
XYL,2016-09-28,52.31,52.59,51.93,52.21,1213305
YUM,2016-09-28,89.89,90.3,89.5,90.22,2418438
ZBH,2016-09-28,127.78,128.73,125.01,128.61,664696
ZION,2016-09-28,30.61,30.85,30.23,30.85,2115662
ZTS,2016-09-28,51.98,52.17,51.22,51.75,2842261
AAL,2016-09-29,35.65,36.6,35.6,35.82,6183332
AAPL,2016-09-29,113.16,113.8,111.8,112.18,35886990
AAP,2016-09-29,148.92,148.93,146.08,146.74,812395
ABBV,2016-09-29,64.3,64.31,62.8,62.82,6431183
ABC,2016-09-29,82.92,83.28,81.25,81.25,1625347
ABT,2016-09-29,42.11,42.25,41.26,41.44,6785740
ACN,2016-09-29,120.56,124.96,120.35,121.64,7643380
ADBE,2016-09-29,109.5,109.57,107.55,107.8,2436886
ADI,2016-09-29,63.99,64.27,62.93,63.74,1820057
ADM,2016-09-29,41.81,42.16,41.375,41.53,2146245
ADP,2016-09-29,87.41,88.17,87.1972,87.21,1629029
ADSK,2016-09-29,72.59,72.8,71.41,71.59,1425419
ADS,2016-09-29,213.78,216.07,212.15,212.95,523035
AEE,2016-09-29,50.11,50.21,49.29,49.6,1491830
AEP,2016-09-29,65.42,65.42,64.1,64.5,3632120
AES,2016-09-29,13.14,13.14,12.8,12.9,6109405
AET,2016-09-29,116.04,116.04,114.79,115.03,1523505
AFL,2016-09-29,72.42,72.57,71.27,71.56,1280265
AGN,2016-09-29,237.05,238.13,229.61,230.8,4369715
AIG,2016-09-29,59.35,59.86,58.23,58.4,7291920
AIV,2016-09-29,47.22,47.47,46.58,46.6,1142316
AIZ,2016-09-29,91.64,92.25,90.99,91.47,357754
AJG,2016-09-29,50.89,50.89,50.015,50.32,815159
AKAM,2016-09-29,52.27,53.64,52.27,52.41,2268609
ALB,2016-09-29,84.87,85.31,83.07,83.15,1199944
ALGN,2016-09-29,94.51,94.51,91.64,92.41,558475
ALK,2016-09-29,66.01,66.51,65.27,65.31,785003
ALLE,2016-09-29,69.19,69.47,67.77,68.26,672035
ALL,2016-09-29,68.78,69.29,68.43,68.64,2317866
ALXN,2016-09-29,124.23,125.2,120.02,120.06,1976442
AMAT,2016-09-29,29.66,29.82,29.3,29.58,11533967
AMD,2016-09-29,6.57,6.73,6.54,6.67,30746101
AME,2016-09-29,47.78,48.06,47.22,47.23,1466232
AMGN,2016-09-29,170.39,170.39,165.33,165.45,3803974
AMG,2016-09-29,142.96,145.102,140.42,140.61,483129
AMP,2016-09-29,98.89,99.42,96.715,97.42,773297
AMT,2016-09-29,112.25,113.74,111.53,113.48,2444367
AMZN,2016-09-29,828.26,837.5,824.63,829.05,4922248
ANDV,2016-09-29,82.21,83.12,76.7,77.57,4538295
ANSS,2016-09-29,91.73,92.02,90.67,91,354228
ANTM,2016-09-29,127.19,127.19,124.875,124.93,1027207
AON,2016-09-29,111.98,112.47,110.46,110.92,596059
AOS,2016-09-29,49.545,49.605,48.84,48.955,793828
APA,2016-09-29,63.32,66,62.93,63.74,7894833
APC,2016-09-29,61.21,63.35,61.01,62.58,9805566
APD,2016-09-29,149.77,151.6,149.7,150.51,2038059
APH,2016-09-29,64.97,65.06,64.48,64.68,1292484
ARE,2016-09-29,112.15,112.15,109.435,109.79,451860
ARNC,2016-09-29,29.64,30.3,29.49,29.88,8960651
ATVI,2016-09-29,44.15,44.425,43.83,44.21,8464849
AVB,2016-09-29,180.85,181.85,178.94,179.4,837122
AVGO,2016-09-29,170,173.99,169.49,172.46,3857023
AVY,2016-09-29,78.06,78.28,76.94,77.05,404220
AWK,2016-09-29,75.89,76.01,74.76,74.98,939090
AXP,2016-09-29,64.21,64.81,62.96,63.37,4132452
AYI,2016-09-29,262.27,263.88,259.425,260.41,208347
AZO,2016-09-29,765.03,771.49,759.14,765.76,385523
A,2016-09-29,47.05,47.27,46.14,46.41,1938218
BAC,2016-09-29,15.38,15.5,15.06,15.16,78997682
BAX,2016-09-29,47.83,47.83,46.72,46.92,3310875
BA,2016-09-29,131.8,132.78,130.68,131.03,2199395
BBT,2016-09-29,37.51,37.99,37.13,37.28,4157357
BBY,2016-09-29,37.72,38.07,37.38,37.41,3202199
BDX,2016-09-29,179.08,179.35,175.76,176.44,599919
BEN,2016-09-29,34.99,35.34,34.43,34.74,2993400
BF.B,2016-09-29,47,47.49,46.99,47.08,1030917
BIIB,2016-09-29,310.17,312.47,304.04,305.78,1133926
BK,2016-09-29,39.5,39.898,38.78,39.06,12859875
BLK,2016-09-29,360,363.64,354.02,357.23,665567
BLL,2016-09-29,40.215,40.6,40.21,40.45,3301122
BMY,2016-09-29,55.26,55.27,53.76,53.87,17228510
BRK.B,2016-09-29,145.18,145.52,143.36,143.59,3313833
BSX,2016-09-29,23.74,23.815,23.16,23.3,7278915
BWA,2016-09-29,34.69,35.035,34.25,34.3,1460309
BXP,2016-09-29,137.49,138.48,136.31,136.31,678863
CAG,2016-09-29,45.29,46.71,44.93,46.25,10169180
CAH,2016-09-29,77.49,77.85,76.8,76.9,2676834
CAT,2016-09-29,86.28,88.85,86.28,87.47,10616376
CA,2016-09-29,33.3,33.33,32.8,32.83,1528562
CBG,2016-09-29,28.4,28.43,27.57,27.64,2166697
CBOE,2016-09-29,66.29,66.68,64.94,65.27,1020982
CBS,2016-09-29,54.02,55.92,53.565,54.57,12488814
CB,2016-09-29,125.5,125.84,124.0201,124.39,899215
CCI,2016-09-29,94.42,94.5,93.2,94.01,2473874
CCL,2016-09-29,48.5,48.75,48.1,48.26,4540751
CDNS,2016-09-29,25.29,25.39,25.175,25.22,1387941
CELG,2016-09-29,105.83,106.3,102.28,102.77,5545237
CERN,2016-09-29,62.43,62.43,61.43,61.53,895670
CFG,2016-09-29,24.47,24.59,23.84,24.05,5070188
CF,2016-09-29,23.91,24.675,23.72,24.2,4468926
CHD,2016-09-29,48.11,48.19,47.51,47.56,1077888
CHK,2016-09-29,6.41,6.53,6.06,6.12,133902349
CHRW,2016-09-29,70.23,70.85,70.07,70.31,1402859
CHTR,2016-09-29,275.26,276.11,269.14,271.83,1793644
CINF,2016-09-29,75.6,76,74.37,74.54,407580
CI,2016-09-29,131.8,133.57,130.55,130.8,1206817
CLX,2016-09-29,125.53,125.98,124.26,124.66,638455
CL,2016-09-29,73.56,73.62,73.04,73.29,2944761
CMA,2016-09-29,47.53,47.805,46.31,46.63,1911368
CMCSA,2016-09-29,33.34,33.34,32.89,33.125,18663912
CME,2016-09-29,106.01,106.57,104.2,104.72,2987809
CMG,2016-09-29,418,425.4999,415.42,420.73,905388
CMI,2016-09-29,123.32,125.42,123.22,124.26,1199398
CMS,2016-09-29,42.87,42.87,41.98,42.31,1887503
CNC,2016-09-29,68.88,69.19,67.395,67.65,807734
CNP,2016-09-29,24.02,24.12,23.49,23.58,3571312
COF,2016-09-29,71.62,72,69.49,70.36,3168951
COG,2016-09-29,25.42,25.8,24.97,25.47,8725566
COL,2016-09-29,85.06,85.34,83.9,84.23,459703
COO,2016-09-29,178.4,178.82,175.02,176.04,846215
COP,2016-09-29,41.97,44.16,41.97,43.66,16585899
COST,2016-09-29,149.19,149.69,147.2,147.49,4501330
COTY,2016-09-29,23.9,23.95,23.08,23.08,22324098
CPB,2016-09-29,54.93,55.18,54.37,54.38,1181135
CRM,2016-09-29,71.6,72.1161,71.145,71.2,5323376
CSCO,2016-09-29,31.51,31.57,31.25,31.39,15417082
CSRA,2016-09-29,27.06,27.315,26.88,27.06,1351410
CSX,2016-09-29,30.06,30.23,29.79,29.99,7146863
CTAS,2016-09-29,115.55,116.0688,111.09,111.36,1511236
CTL,2016-09-29,27.49,27.74,27.29,27.52,2610971
CTSH,2016-09-29,55.21,55.93,54.99,55,4911915
CTXS,2016-09-29,86.03,86.195,84.91,84.94,582114
CVS,2016-09-29,90.02,90.54,89.5,89.55,5211399
CVX,2016-09-29,102,102.27,100.48,101.27,8148404
CXO,2016-09-29,129.72,134.73,129.55,133.66,2296135
C,2016-09-29,46.8,47.4,45.41,45.8,28066787
DAL,2016-09-29,39.06,39.68,39.02,39.03,7180952
DE,2016-09-29,84.09,84.91,83.47,83.86,2725510
DFS,2016-09-29,56.93,57.13,55.64,56.02,2886015
DGX,2016-09-29,84.73,84.98,83.34,83.55,658782
DG,2016-09-29,70.26,70.3515,69.16,69.32,4832164
DHI,2016-09-29,30.37,30.63,30.06,30.14,4657576
DHR,2016-09-29,77.47,77.61,76.83,77.13,3287842
DISCA,2016-09-29,26.56,27.25,26.23,26.81,3978786
DISCK,2016-09-29,26.05,26.52,25.63,26.09,2148180
DISH,2016-09-29,54.72,55.64,54.57,55.04,2943058
DIS,2016-09-29,92.14,93.1,91.53,91.8,7476594
DLR,2016-09-29,98.83,99.14,97.13,98,2346945
DLTR,2016-09-29,79.26,79.2978,77.34,77.36,3577772
DOV,2016-09-29,71.36,72.42,71.24,71.87,1345614
DPS,2016-09-29,91.47,91.99,90.6,90.72,1042735
DRE,2016-09-29,27.61,27.65,27.25,27.52,2008078
DRI,2016-09-29,61.06,61.43,60.63,60.63,1125526
DTE,2016-09-29,94.39,94.39,92.96,93.05,2965100
DUK,2016-09-29,80.82,80.82,79.68,80.31,2898863
DVA,2016-09-29,66.18,66.36,65.29,65.46,1519777
DVN,2016-09-29,41.75,43.99,41.55,43.04,9428261
D,2016-09-29,75.84,75.95,74.49,74.75,2446539
EA,2016-09-29,84.93,85.1299,84.12,84.26,1324893
EBAY,2016-09-29,33.04,33.19,32.19,32.3,16921252
ECL,2016-09-29,121.06,121.8,120.41,120.73,777898
ED,2016-09-29,76.91,76.9647,75.98,76.53,1639664
EFX,2016-09-29,134.54,134.58,132.89,133.33,542282
EIX,2016-09-29,73.45,73.48,72.25,72.68,1311465
EL,2016-09-29,88.34,88.5,86.57,86.87,1771599
EMN,2016-09-29,66.7,67.36,66.1,66.38,1137582
EMR,2016-09-29,52.45,53.43,52.42,53.02,5379182
EOG,2016-09-29,94.28,95.94,93.14,95.05,4486465
EQIX,2016-09-29,360.28,362.92,357.88,359.95,405900
EQR,2016-09-29,65.16,65.65,64.43,64.43,2899036
EQT,2016-09-29,70.14,70.46,69,69.55,2336998
ESRX,2016-09-29,70.97,71.06,69.8,69.84,2222240
ESS,2016-09-29,226.3,228.71,224.06,225.63,346098
ES,2016-09-29,54.95,55.15,54.28,54.69,1197706
ETFC,2016-09-29,28.38,28.9,28.11,28.42,4648690
ETN,2016-09-29,64.28,65.09,63.98,64.16,1885752
ETR,2016-09-29,78.65,78.65,77.25,77.33,1960359
EW,2016-09-29,120.09,121.725,118.33,119.26,915044
EXC,2016-09-29,33.92,33.92,33.1922,33.29,5315208
EXPD,2016-09-29,51.42,51.73,51.32,51.34,979390
EXPE,2016-09-29,115.99,119.15,115.56,118.4,5575621
EXR,2016-09-29,81.1,81.55,80.46,80.92,950793
FAST,2016-09-29,40.71,41.26,40.4,40.84,1690322
FBHS,2016-09-29,58.73,59.04,57.9,57.91,1451678
FB,2016-09-29,129.18,129.29,127.55,128.09,14532241
FCX,2016-09-29,10.74,11.05,10.56,10.69,25147855
FDX,2016-09-29,175.45,175.97,173.93,175.12,1947429
FE,2016-09-29,33.54,33.63,33.07,33.17,2556258
FFIV,2016-09-29,124.01,124.675,123.37,123.4,447924
FISV,2016-09-29,99.95,100.56,99.45,99.72,933260
FIS,2016-09-29,77.18,77.89,76.79,76.84,1183023
FITB,2016-09-29,20.42,20.79,20.13,20.24,8316443
FLIR,2016-09-29,31.73,31.84,31.23,31.31,355437
FLR,2016-09-29,50.79,51.49,50.54,50.69,856032
FLS,2016-09-29,47.17,47.92,46.98,47.33,1841815
FL,2016-09-29,67.58,67.83,66.81,66.83,1710317
FMC,2016-09-29,48.27,48.89,48.07,48.24,795792
FOXA,2016-09-29,24.17,24.41,24.01,24.04,7997685
FOX,2016-09-29,24.82,24.97,24.58,24.62,1678711
FRT,2016-09-29,157.61,158.03,155.0584,155.32,322963
FTI,2016-09-29,28.92,30.02,28.91,29.51,5942568
FTV,2016-09-29,51.09,51.61,50.63,50.7,1458059
F,2016-09-29,12.03,12.12,11.95,11.97,23397424
GD,2016-09-29,155.16,156.97,154.825,155.61,1771343
GE,2016-09-29,29.81,30.1,29.44,29.53,38873664
GGP,2016-09-29,28.1,28.12,27.285,27.57,5328040
GILD,2016-09-29,79.16,79.337,77.75,77.86,7618560
GIS,2016-09-29,64.05,64.39,63.65,63.66,3006627
GLW,2016-09-29,23.57,23.78,23.49,23.52,7643236
GM,2016-09-29,31.77,31.96,31.45,31.48,8821201
GOOGL,2016-09-29,807.23,813.91,800.855,802.64,1349974
GOOG,2016-09-29,781.44,785.8,774.232,775.01,1314746
GPC,2016-09-29,100.6,101.01,99.53,99.58,538293
GPN,2016-09-29,76.7,77.05,75.94,76.09,804324
GPS,2016-09-29,22.08,22.22,21.7,21.7,3643600
GRMN,2016-09-29,48.88,49.08,47.91,48.15,838131
GS,2016-09-29,163.38,163.96,157.77,158.95,3733830
GT,2016-09-29,32.68,32.82,31.47,31.73,4319669
GWW,2016-09-29,219.23,222.22,218.95,220.32,448604
HAL,2016-09-29,42.89,44.725,42.89,44.18,15139033
HAS,2016-09-29,79.59,80.33,79.03,79.39,917170
HBAN,2016-09-29,9.92,9.96,9.675,9.71,8124456
HBI,2016-09-29,25.48,25.6,25.14,25.16,4287281
HCA,2016-09-29,75.39,76.04,74.6701,75.26,2452232
HCN,2016-09-29,76.03,76.62,75.01,75.81,1722576
HCP,2016-09-29,39.17,39.32,38.52,38.54,2922586
HD,2016-09-29,128.5,130.74,127.91,127.93,5987472
HES,2016-09-29,49.52,53.39,49.52,52.15,9295548
HIG,2016-09-29,42.79,43.03,42.125,42.35,1893185
HII,2016-09-29,154.7,154.79,151.185,152.53,180426
HOG,2016-09-29,52.56,53.4,52.26,52.48,1780910
HOLX,2016-09-29,38.55,38.71,37.7368,38.14,1464729
HON,2016-09-29,117.72,117.72,116.14,116.19,1877042
HPE,2016-09-29,22.96,23.31,22.875,22.9,9053453
HPQ,2016-09-29,15.46,15.6,15.33,15.39,9794740
HP,2016-09-29,63.27,66.88,63.13,65.26,5202108
HRB,2016-09-29,22.87,23.04,22.58,22.65,1498012
HRL,2016-09-29,38.17,38.35,37.858,37.88,2035964
HRS,2016-09-29,91.92,92.41,90.24,90.61,544316
HSIC,2016-09-29,81.55,81.68,80.06,80.575,851972
HST,2016-09-29,15.56,15.89,15.43,15.65,11941454
HSY,2016-09-29,95.36,96,94.61,94.64,976326
HUM,2016-09-29,176.41,176.98,174.95,175.82,367391
IBM,2016-09-29,158.63,165,157.46,158.11,3374838
ICE,2016-09-29,54.006,54.5,53.416,53.68,2953725
IDXX,2016-09-29,112.94,113.29,111.27,111.87,369505
IFF,2016-09-29,141.9,142.74,141.185,141.98,476660
ILMN,2016-09-29,179.34,181.4999,176.16,176.56,952506
INCY,2016-09-29,94.14,95.14,91.08,92.29,2664085
INFO,2016-09-29,36.84,37.35,36.5,37.31,3570877
INTC,2016-09-29,37.49,37.53,37,37.32,17674969
INTU,2016-09-29,109.78,110.44,108.93,109.31,892674
IPG,2016-09-29,22.38,22.455,22.08,22.09,3890066
IP,2016-09-29,48,48.09,47.08,47.32,2543157
IQV,2016-09-29,79.41,80.485,78.921,79.06,991737
IRM,2016-09-29,38.23,38.23,37.54,37.75,1148715
IR,2016-09-29,67.25,68.23,66.93,67.1,2384729
ISRG,2016-09-29,241.3331,241.3331,237.4898,239.9964,823329
ITW,2016-09-29,119.57,120.5299,118.99,119.04,1515060
IT,2016-09-29,89.41,89.76,88.07,88.1,189374
IVZ,2016-09-29,30.84,31.185,30.17,30.44,3077361
JBHT,2016-09-29,79.31,81.03,79.29,80.4,1395462
JCI,2016-09-29,46.22,46.62,45.75,45.91,7051552
JEC,2016-09-29,52.21,52.79,51.94,51.96,533130
JNJ,2016-09-29,118.88,119.27,117.0434,117.27,6190185
JNPR,2016-09-29,23.88,24,23.605,23.71,2456690
JPM,2016-09-29,66.7,67.21,65.35,65.65,18727192
JWN,2016-09-29,51.7,52.62,51.42,51.48,1995633
KEY,2016-09-29,12.2,12.37,11.97,12.05,13195708
KHC,2016-09-29,89.23,89.43,88.41,88.57,1411764
KIM,2016-09-29,29.88,29.96,29.2299,29.31,1985509
KLAC,2016-09-29,69.49,69.565,68.43,68.77,3468218
KMB,2016-09-29,126.11,126.5,125.05,125.22,1229730
KMI,2016-09-29,22.72,23.195,22.4801,22.76,15824773
KMX,2016-09-29,52.94,53.3,52.07,52.17,1498735
KORS,2016-09-29,47.98,48.285,46.8699,46.87,1779282
KO,2016-09-29,42.02,42.39,41.85,42.03,12671673
KR,2016-09-29,29.84,29.86,29.485,29.5,12814470
KSS,2016-09-29,42.42,43.47,42.2,42.8,2942943
KSU,2016-09-29,92.4,93.39,91.98,92.66,1000262
K,2016-09-29,77.81,78.07,77.23,77.26,845383
LB,2016-09-29,71.02,71.1,69.74,69.85,3375085
LEG,2016-09-29,46.42,46.6,45.69,45.71,1193572
LEN,2016-09-29,42.1765,42.4608,41.1961,41.3627,2190122
LH,2016-09-29,136.9,137.105,134.67,135.46,447619
LKQ,2016-09-29,35.44,35.7,35.19,35.24,2624951
LLL,2016-09-29,153.22,154.08,150.01,150.75,796419
LLY,2016-09-29,80.35,80.47,79.23,79.74,3269150
LMT,2016-09-29,246.08,246.08,240.96,242.34,1134120
LNC,2016-09-29,46.54,47.04,45.58,45.87,1252173
LNT,2016-09-29,39.2,39.37,38.57,38.86,1056215
LOW,2016-09-29,72.47,73.5799,72.01,72.01,6404541
LRCX,2016-09-29,92.9,94.1,92.48,93.23,3104040
LUK,2016-09-29,18.85,18.95,18.38,18.74,2405304
LUV,2016-09-29,38.02,38.54,37.95,38.15,5534992
LYB,2016-09-29,79.98,81.75,79.85,80.47,4314133
L,2016-09-29,40.99,41.33,40.67,40.77,1063798
MAA,2016-09-29,97.32,97.89,96.14,96.15,797596
MAC,2016-09-29,81.53,81.7,80.02,80.5,607035
MAR,2016-09-29,67.21,68.09,66.98,67.1,3182593
MAS,2016-09-29,34.57,34.83,34.11,34.22,2976594
MAT,2016-09-29,31.05,31.33,30.74,30.77,4028386
MA,2016-09-29,101.58,102.31,100.59,100.61,3009957
MCD,2016-09-29,115.2,115.97,114.73,114.79,4924448
MCHP,2016-09-29,61.65,62.38,60.89,61.97,1971794
MCK,2016-09-29,165.97,166.21,164.21,164.42,1444529
MCO,2016-09-29,109.53,110.45,107.46,107.75,1475252
MDLZ,2016-09-29,43.19,43.875,43.11,43.14,8816378
MDT,2016-09-29,86.86,87.46,85.06,85.4,4126019
MET,2016-09-29,44.13,44.35,43.27,43.66,5753166
MGM,2016-09-29,26.37,26.49,25.49,25.85,8836684
MHK,2016-09-29,201.18,201.685,197.7,198.86,1111331
MKC,2016-09-29,97.54,98.32,97.12,97.39,801458
MLM,2016-09-29,184,184.36,179.9,182.5,996289
MMC,2016-09-29,67.27,67.43,66.285,66.4,1832274
MMM,2016-09-29,177.478,177.63,174.87,175.37,1853613
MNST,2016-09-29,48.9133,48.9166,48.2866,48.4566,1942869
MON,2016-09-29,102.52,102.6,101.34,101.79,2670656
MOS,2016-09-29,24.5,24.785,24.17,24.25,4453896
MO,2016-09-29,63.52,63.59,62.81,62.82,5211490
MPC,2016-09-29,42.42,42.71,39.29,39.74,13820884
MRK,2016-09-29,63.02,63.02,61.56,61.91,10930029
MRO,2016-09-29,15.28,16.25,15.28,15.9,34965511
MSFT,2016-09-29,57.81,58.1679,57.21,57.4,25463536
MSI,2016-09-29,76.46,77.37,76.16,77.21,1839410
MS,2016-09-29,31.77,32.11,30.74,31.04,12529741
MTB,2016-09-29,115.33,116.81,113.88,114.54,809153
MTD,2016-09-29,412.6,412.7,406.35,407.33,168970
MU,2016-09-29,17.45,17.775,17.345,17.54,31870194
MYL,2016-09-29,40.17,40.22,37.65,38.47,19125112
M,2016-09-29,36,36.475,35.81,36.05,3813891
NAVI,2016-09-29,14.55,14.66,14.16,14.31,3676052
NBL,2016-09-29,34.78,35.98,34.75,35.55,5459579
NCLH,2016-09-29,37.48,37.5,36.61,37.16,1723617
NDAQ,2016-09-29,68.31,68.68,67,67.48,889638
NEE,2016-09-29,125.89,125.94,122.74,123.7,2771247
NEM,2016-09-29,38.97,39.36,38.579,39.05,4168431
NFLX,2016-09-29,97.31,98.31,96.6,96.67,6217636
NFX,2016-09-29,42.04,43.39,41.7,42.78,4039484
NI,2016-09-29,24.51,24.575,24.13,24.21,2276491
NKE,2016-09-29,52.92,53.58,52.12,52.16,16993949
NLSN,2016-09-29,53.6,54.19,53.46,53.47,1803182
NOC,2016-09-29,217.23,217.23,212.3,213.61,985214
NOV,2016-09-29,36.24,38.55,36.24,36.86,10862267
NRG,2016-09-29,11.37,11.395,11.03,11.1,4856358
NSC,2016-09-29,95.55,95.87,94.84,95.15,1796721
NTAP,2016-09-29,35.13,35.4,34.5208,34.73,3682398
NTRS,2016-09-29,67.8,68.27,66.395,66.7,1036281
NUE,2016-09-29,49.67,49.97,48.62,48.86,2100186
NVDA,2016-09-29,66.67,67.61,66.0514,67.4,8417136
NWL,2016-09-29,52.19,52.61,51.75,52.01,3706005
NWSA,2016-09-29,14.03,14.07,13.77,13.89,2697681
NWS,2016-09-29,14.25,14.4,14.055,14.13,1920842
OKE,2016-09-29,51,51.56,50.37,50.94,2176985
OMC,2016-09-29,85.11,85.41,83.9,84.05,825956
ORCL,2016-09-29,39.25,39.62,39.0801,39.12,8795189
ORLY,2016-09-29,282.13,283.62,278.7601,278.9,677924
OXY,2016-09-29,71.82,73.13,71.29,72.14,6467699
O,2016-09-29,68.3,68.34,67.12,67.6,1245711
PAYX,2016-09-29,57.5,57.81,57.14,57.16,2488952
PBCT,2016-09-29,15.8,15.93,15.55,15.62,2836160
PCAR,2016-09-29,58.38,58.875,57.79,57.89,1425713
PCG,2016-09-29,62.1,62.44,61.48,61.76,2439995
PCLN,2016-09-29,1459.01,1481.78,1455.31,1472.98,652881
PDCO,2016-09-29,46.14,46.26,45.2838,45.46,602553
PEG,2016-09-29,42.5,42.52,41.84,42.11,1984077
PEP,2016-09-29,109.495,109.71,107.71,107.76,7249093
PFE,2016-09-29,33.94,34.07,33.3,33.32,25043991
PFG,2016-09-29,51.28,51.455,50.18,50.5,1758691
PGR,2016-09-29,31.48,31.56,31.1268,31.25,2460351
PG,2016-09-29,89.16,89.27,87.54,88.23,74587460
PHM,2016-09-29,20.14,20.23,19.73,19.81,3544881
PH,2016-09-29,124.2,125.67,123.51,123.99,815489
PKG,2016-09-29,81.31,81.54,79.3,79.72,833117
PKI,2016-09-29,56.06,56.18,54.84,55.14,363056
PLD,2016-09-29,54.18,54.64,53.4814,53.79,1789024
PM,2016-09-29,99.53,99.55,97.68,97.78,5462529
PNC,2016-09-29,89.22,90.44,88.52,88.99,3940760
PNR,2016-09-29,63.08,63.67,62.77,62.95,1600198
PNW,2016-09-29,77.66,77.66,76.33,76.76,695611
PPG,2016-09-29,103.65,103.96,101.975,102.06,1162960
PPL,2016-09-29,35.02,35.05,34.72,34.82,4647401
PRGO,2016-09-29,97.63,98.15,92.51,93.24,1844553
PRU,2016-09-29,81.24,81.75,79.63,79.97,3027526
PSA,2016-09-29,224.71,227.15,222.69,224.99,1171353
PSX,2016-09-29,81.05,81.19,78.856,79.28,4121844
PVH,2016-09-29,106.48,108.26,106.17,106.66,886777
PWR,2016-09-29,27.82,28.09,27.6,27.8,2374508
PXD,2016-09-29,181.6,187.74,181.6,185.36,3189529
PX,2016-09-29,118.59,119.84,118.41,118.86,1648497
PYPL,2016-09-29,40.91,41.3,40.36,40.39,7953014
QCOM,2016-09-29,63.28,68.83,62.712,67.45,43098784
QRVO,2016-09-29,54.3,54.83,52.82,53.68,2948667
RCL,2016-09-29,73.92,74.56,73.7,74.25,2041749
REGN,2016-09-29,419.05,421.77,404.595,406.36,594172
REG,2016-09-29,78.97,78.97,77.54,77.86,333875
RE,2016-09-29,192.71,193.08,190.32,190.4,237816
RF,2016-09-29,9.79,10,9.64,9.67,17502477
RHI,2016-09-29,37.93,38.16,36.83,37.02,2606020
RHT,2016-09-29,80.08,80.97,79.92,80.16,1859103
RJF,2016-09-29,57.25,57.82,56.41,56.65,342654
RL,2016-09-29,98.28,100.42,98.28,99.65,1306621
RMD,2016-09-29,64.42,65.88,63.69,64.21,1325025
ROK,2016-09-29,117.37,118.33,116.84,117.12,830307
ROP,2016-09-29,181.92,183.12,180.55,181.3,566921
ROST,2016-09-29,63.41,63.95,63.19,63.35,1981956
RRC,2016-09-29,38.31,38.674,37.16,37.56,4262639
RSG,2016-09-29,50.14,50.32,49.99,50.07,1318026
RTN,2016-09-29,139.11,139.53,135.97,136.54,1801150
SBAC,2016-09-29,113.16,113.78,111.22,111.6,456229
SBUX,2016-09-29,53.88,53.995,52.91,53.45,11993517
SCG,2016-09-29,73.4,73.4,72.23,72.71,639918
SCHW,2016-09-29,31.05,31.42,30.55,30.69,7154291
SEE,2016-09-29,46.35,46.56,45.69,45.72,1377921
SHW,2016-09-29,281.77,282.5,276.26,277.3,733263
SIG,2016-09-29,74.79,75.46,72.73,73.16,1445783
SJM,2016-09-29,134.66,135.59,134.41,134.77,893434
SLB,2016-09-29,78.11,78.97,77.37,77.37,9859463
SLG,2016-09-29,109.66,110.19,107.9,107.91,798364
SNA,2016-09-29,150.96,151.92,149.19,149.2,338428
SNI,2016-09-29,62.61,64.87,61.84,63.94,1617156
SNPS,2016-09-29,59.73,59.94,59.05,59.08,800053
SO,2016-09-29,52.51,52.59,51.82,52.05,5877940
SPGI,2016-09-29,127.54,127.64,124.48,125.02,1059743
SPG,2016-09-29,211.71,211.99,207.2,207.58,1362668
SRCL,2016-09-29,81.43,81.64,80.39,80.5,1261573
SRE,2016-09-29,108.41,108.53,106.69,106.95,1104273
STI,2016-09-29,43.52,44.09,42.87,43.15,2477251
STT,2016-09-29,69.75,70.688,68.26,68.59,2594216
STX,2016-09-29,38.12,38.86,37.4138,37.79,4046487
STZ,2016-09-29,164.88,164.96,163.1,163.67,1001970
SWKS,2016-09-29,73.79,74.43,72.06,73.26,3419777
SWK,2016-09-29,123.18,123.66,121.65,121.73,1199314
SYF,2016-09-29,27.77,27.89,27.02,27.37,5794203
SYK,2016-09-29,116.89,117.22,115.11,115.7,662057
SYMC,2016-09-29,25.32,25.32,24.86,25.01,10029683
SYY,2016-09-29,49.45,49.52,48.975,49.03,3184717
TAP,2016-09-29,109.52,109.55,108.35,108.44,2322315
TDG,2016-09-29,290.37,290.83,286.375,287.09,281040
TEL,2016-09-29,63.94,64.4399,63.19,63.31,1025543
TGT,2016-09-29,67.85,68.27,67.67,67.72,2887308
TIF,2016-09-29,71.22,72.56,71.12,71.37,1161421
TJX,2016-09-29,74.55,74.655,73.84,73.87,2808940
TMK,2016-09-29,63.82,64.05,62.97,63.23,374679
TMO,2016-09-29,158.63,159.27,155.34,156.06,1473877
TPR,2016-09-29,36.01,36.88,35.97,36.21,3112431
TRIP,2016-09-29,63.79,64.42,62.82,63,2562317
TROW,2016-09-29,66.27,66.48,65.25,65.54,1266110
TRV,2016-09-29,114.81,115.06,113.64,113.87,1212640
TSCO,2016-09-29,68.53,69.33,68.22,68.24,1735755
TSN,2016-09-29,76.17,76.38,74.75,74.83,3208591
TSS,2016-09-29,47.67,47.67,46.7,46.72,1278026
TWX,2016-09-29,78.34,79.55,78.08,78.61,3919669
TXN,2016-09-29,69.63,70.28,69.22,69.84,4337901
TXT,2016-09-29,40.18,40.25,39.43,39.5,839879
T,2016-09-29,40.75,41.07,40.44,40.73,17046784
UAA,2016-09-29,39.39,39.925,38.6,38.6,3268087
UAL,2016-09-29,50.58,51.675,50.41,51.14,5857451
UA,2016-09-29,34.23,34.68,33.67,33.68,457026
UDR,2016-09-29,36.79,36.93,36.33,36.43,1214816
UHS,2016-09-29,122.74,123.51,121.61,122.18,770412
ULTA,2016-09-29,240.2,240.395,236.89,237.12,588929
UNH,2016-09-29,140.18,140.28,137.84,138.32,2200954
UNM,2016-09-29,35.11,35.5,34.55,34.69,1093694
UNP,2016-09-29,96.24,96.79,95.5,95.96,2671884
UPS,2016-09-29,109.36,109.54,108.2,108.21,2473432
URI,2016-09-29,75,76.98,74.7605,76.34,2522367
USB,2016-09-29,42.66,43.24,42.35,42.48,7683871
UTX,2016-09-29,102.78,102.78,100.88,101.06,3720014
VAR,2016-09-29,99.41,99.49,97.85,98.54,706527
VFC,2016-09-29,55.72,56.17,55.34,55.39,2739126
VIAB,2016-09-29,36.45,38.21,36.1,37.77,11396997
VLO,2016-09-29,54.87,55.1,51.1702,51.71,13909620
VMC,2016-09-29,113.58,116.21,111.95,114.89,2406347
VNO,2016-09-29,102.59,103.16,101.48,101.53,604517
VRSK,2016-09-29,81.89,82.18,80.84,81.05,523952
VRSN,2016-09-29,79.37,79.44,78.19,78.21,1009298
VRTX,2016-09-29,88.45,90.77,84.985,85,2381055
VTR,2016-09-29,72.41,72.6122,71.29,71.91,1962820
VZ,2016-09-29,51.84,52.41,51.77,52.12,10804738
V,2016-09-29,82.72,83.06,81.79,81.92,5885376
WAT,2016-09-29,158.24,158.24,155.05,156.34,337954
WBA,2016-09-29,80.4,80.71,78.9,79.21,3657060
WDC,2016-09-29,58.43,59.86,57.57,58.27,5366641
WEC,2016-09-29,61.08,61.11,59.94,60.38,1736800
WFC,2016-09-29,45.19,45.26,44.21,44.37,45266713
WHR,2016-09-29,161.6,163.36,159.87,160.35,588479
WLTW,2016-09-29,128.09,130.72,127.79,129.79,1505332
WMB,2016-09-29,30.85,30.88,30.05,30.39,10114821
WMT,2016-09-29,71.57,71.71,70.62,70.73,7996767
WM,2016-09-29,63.73,63.78,63.21,63.27,1650763
WRK,2016-09-29,47.68,48.09,47.08,47.31,1139668
WU,2016-09-29,20.4,20.59,20.3,20.49,5407648
WYNN,2016-09-29,101.17,103.63,100,100.59,2858128
WYN,2016-09-29,67.42,67.95,66.87,67.06,1346596
WY,2016-09-29,32.34,32.46,31.82,31.86,3027613
XEC,2016-09-29,128.09,133.59,128.09,130.73,1458082
XEL,2016-09-29,42.08,42.14,41.47,41.81,4214844
XLNX,2016-09-29,53.33,54,52.82,53.49,2863107
XL,2016-09-29,34.11,34.11,33.48,33.64,1771771
XOM,2016-09-29,86.97,87.2,85.675,86.46,19082873
XRAY,2016-09-29,59.36,59.615,58.76,59.1,1646609
XRX,2016-09-29,40.36,41.24,40.12,40.72,3318358
XYL,2016-09-29,51.93,52.36,51.64,51.82,1200471
YUM,2016-09-29,90.25,90.84,89.66,89.81,2221896
ZBH,2016-09-29,128.54,128.84,127.01,127.84,1331820
ZION,2016-09-29,30.92,31.35,30.37,30.52,3227741
ZTS,2016-09-29,51.74,51.91,50.93,51.02,2877920
AAL,2016-09-30,35.98,36.99,35.8601,36.61,7429336
AAPL,2016-09-30,112.46,113.37,111.8,113.05,36379106
AAP,2016-09-30,147.11,149.505,146.26,149.12,1065495
ABBV,2016-09-30,62.67,63.255,62.45,63.07,7325429
ABC,2016-09-30,81.29,81.64,79.34,80.78,3001798
ABT,2016-09-30,41.74,42.47,41.69,42.29,7451020
ACN,2016-09-30,121.78,123.03,121.78,122.17,4815794
ADBE,2016-09-30,108.15,108.84,107.44,108.54,3717559
ADI,2016-09-30,64.14,64.975,63.41,64.45,3104694
ADM,2016-09-30,41.7,42.39,41.59,42.17,2848458
ADP,2016-09-30,87.39,88.49,87.17,88.2,2689838
ADSK,2016-09-30,72.03,72.59,71.41,72.33,1513358
ADS,2016-09-30,213,215.89,210.86,214.53,659867
AEE,2016-09-30,49.73,49.95,48.9,49.18,2012830
AEP,2016-09-30,64.8,65.07,63.75,64.21,4152613
AES,2016-09-30,12.91,13.005,12.82,12.85,5867949
AET,2016-09-30,115.37,116.1,114.51,115.45,1839122
AFL,2016-09-30,71.85,72.275,71.56,71.87,1546004
AGN,2016-09-30,231.23,232.22,228.68,230.31,4170581
AIG,2016-09-30,58.8,59.6,58.8,59.34,6408471
AIV,2016-09-30,46.93,46.96,45.88,45.91,1778579
AIZ,2016-09-30,91.76,92.63,91.5,92.25,373215
AJG,2016-09-30,50.73,51.09,50.72,50.87,1289133
AKAM,2016-09-30,52.63,53.19,52.13,52.99,1354713
ALB,2016-09-30,83.93,85.835,83.49,85.49,1380522
ALGN,2016-09-30,92.5,94.52,92.33,93.75,615864
ALK,2016-09-30,65.6,66.35,65.29,65.86,884090
ALLE,2016-09-30,68.44,69.4,67.965,68.91,1014660
ALL,2016-09-30,68.83,69.38,68.82,69.18,2867210
ALXN,2016-09-30,120.11,123.05,119.23,122.54,1892733
AMAT,2016-09-30,29.68,30.21,29.66,30.15,13210894
AMD,2016-09-30,6.7,7.04,6.7,6.91,47453145
AME,2016-09-30,47.47,47.92,47.39,47.78,2225012
AMGN,2016-09-30,166.38,167.72,165.265,166.81,3999620
AMG,2016-09-30,142.71,145.27,141.29,144.7,581856
AMP,2016-09-30,98.7,100.34,98.26,99.77,958204
AMT,2016-09-30,113.79,114.89,113.3,113.33,2807008
AMZN,2016-09-30,832.61,839.95,832.4,837.31,4430566
ANDV,2016-09-30,77.99,79.89,76.9203,79.56,2529543
ANSS,2016-09-30,91.61,92.86,91.29,92.61,613596
ANTM,2016-09-30,125.38,125.83,124.01,125.31,1968246
AON,2016-09-30,111.45,112.91,111.45,112.49,937233
AOS,2016-09-30,49.33,49.7,49.055,49.395,1097908
APA,2016-09-30,64.33,65.09,63.75,63.87,5292485
APC,2016-09-30,63.17,63.84,62.5,63.36,8027580
APD,2016-09-30,151.36,151.87,149.89,150.34,2169307
APH,2016-09-30,64.82,65.185,64.73,64.92,1516179
ARE,2016-09-30,110.3,110.61,108.61,108.77,676003
ARNC,2016-09-30,29.94,30.57,29.85,30.42,7629638
ATVI,2016-09-30,44.37,44.455,43.985,44.3,7844473
AVB,2016-09-30,180.93,181.52,177.78,177.84,1153341
AVGO,2016-09-30,173,174.65,172.44,172.52,3421991
AVY,2016-09-30,77.57,78.0483,76.95,77.79,582163
AWK,2016-09-30,75.51,75.716,74.51,74.84,1738871
AXP,2016-09-30,63.78,64.37,63.63,64.04,4306976
AYI,2016-09-30,262.82,266.12,258.77,264.6,456851
AZO,2016-09-30,768.12,772.36,762.69,768.34,354110
A,2016-09-30,46.5,47.315,46.3,47.09,1754316
BAC,2016-09-30,15.26,15.73,15.17,15.65,119428684
BAX,2016-09-30,47.14,47.77,47.01,47.6,3176089
BA,2016-09-30,132.09,132.63,131.2701,131.74,3118877
BBT,2016-09-30,37.54,37.9,37.34,37.72,4264479
BBY,2016-09-30,37.66,38.435,37.51,38.18,4877888
BDX,2016-09-30,177.02,180.575,177.02,179.73,1156117
BEN,2016-09-30,35.09,35.765,34.82,35.57,3100154
BF.B,2016-09-30,47.23,47.68,47.06,47.44,1822567
BIIB,2016-09-30,306.59,314.38,306.04,313.03,2124784
BK,2016-09-30,39.48,40.08,39.3001,39.88,8674712
BLK,2016-09-30,359.95,363.88,357.995,362.46,580414
BLL,2016-09-30,40.635,41.12,40.29,40.975,4477614
BMY,2016-09-30,53.93,54.37,53.9,53.92,13326712
BRK.B,2016-09-30,144.27,145.38,144.27,144.47,4416543
BSX,2016-09-30,23.35,23.91,23.24,23.8,8829535
BWA,2016-09-30,34.59,35.34,34.46,35.18,2263834
BXP,2016-09-30,137.39,137.9,135.87,136.29,840669
CAG,2016-09-30,46.57,47.36,46.5,47.11,5951750
CAH,2016-09-30,77.11,78,76.78,77.7,2614015
CAT,2016-09-30,87.99,88.98,87.81,88.77,6379056
CA,2016-09-30,32.95,33.37,32.9,33.08,2488579
CBG,2016-09-30,27.92,28.32,27.65,27.98,2849046
CBOE,2016-09-30,65.5,65.61,64.62,64.85,1171823
CBS,2016-09-30,54.82,54.96,54.11,54.74,8244036
CB,2016-09-30,124.8,126.12,124.69,125.65,1646157
CCI,2016-09-30,94.46,94.87,93.73,94.21,2712541
CCL,2016-09-30,48.55,49.23,48.46,48.82,4481452
CDNS,2016-09-30,25.37,25.655,25.2215,25.53,1758558
CELG,2016-09-30,103.42,105.24,102.7,104.53,4666676
CERN,2016-09-30,61.87,62.06,61.19,61.75,2521432
CFG,2016-09-30,24.28,24.82,24.12,24.71,6661489
CF,2016-09-30,24.3,24.725,23.95,24.35,4186308
CHD,2016-09-30,47.72,48.15,47.67,47.92,1456939
CHK,2016-09-30,6.13,6.3,6.03,6.27,72778374
CHRW,2016-09-30,70.72,71.07,70.38,70.46,1412897
CHTR,2016-09-30,268.9,272.41,268.9,269.97,1875169
CINF,2016-09-30,75.01,75.64,74.52,75.42,636891
CI,2016-09-30,131.28,131.43,129.6,130.32,1415939
CLX,2016-09-30,125.15,125.81,125,125.18,827177
CL,2016-09-30,73.55,74.5,73.51,74.14,4652275
CMA,2016-09-30,46.95,47.63,46.59,47.32,1990996
CMCSA,2016-09-30,33.27,33.285,33.1,33.17,21135692
CME,2016-09-30,105.5,105.58,104.27,104.52,2069677
CMG,2016-09-30,421.36,428.9,418.011,423.5,996508
CMI,2016-09-30,125.33,128.6,125.19,128.15,1760960
CMS,2016-09-30,42.38,42.66,41.715,42.01,2221250
CNC,2016-09-30,67.82,68,66.61,66.96,1860483
CNP,2016-09-30,23.66,23.77,23.13,23.23,5115785
COF,2016-09-30,70.87,72.19,70.63,71.83,3198792
COG,2016-09-30,25.58,25.91,25.44,25.8,4747168
COL,2016-09-30,84.54,84.72,84.09,84.34,590475
COO,2016-09-30,177.39,180.32,177.04,179.26,936797
COP,2016-09-30,43.82,44.12,43.23,43.47,8814000
COST,2016-09-30,151.79,154.85,151.6,152.51,7318123
COTY,2016-09-30,23.43,23.76,23.12,23.5,68491874
CPB,2016-09-30,54.68,54.9,54.4,54.7,2026879
CRM,2016-09-30,71.3,71.79,71.25,71.33,5816986
CSCO,2016-09-30,31.61,31.8,31.56,31.72,30380612
CSRA,2016-09-30,27.24,27.3,26.61,26.9,913013
CSX,2016-09-30,30.16,30.595,30.01,30.5,7140932
CTAS,2016-09-30,111.9,112.81,111.33,112.6,1414000
CTL,2016-09-30,27.69,27.81,27.42,27.43,3363364
CTSH,2016-09-30,48.83,49.76,45.44,47.71,53397247
CTXS,2016-09-30,85.36,85.83,84.77,85.22,1100046
CVS,2016-09-30,89.48,89.91,88.46,88.99,9151656
CVX,2016-09-30,101.83,103.6,101.23,102.92,9431524
CXO,2016-09-30,134.4,137.83,133.57,137.35,1769749
C,2016-09-30,46.33,47.5,46.06,47.23,25563084
DAL,2016-09-30,39.15,39.6,38.93,39.36,8889272
DE,2016-09-30,84.22,85.49,84.18,85.35,3157773
DFS,2016-09-30,56.33,56.79,56.05,56.55,3141054
DGX,2016-09-30,83.54,84.93,82.87,84.63,1208236
DG,2016-09-30,69.58,70.47,68.77,69.99,4880755
DHI,2016-09-30,30.33,30.41,29.98,30.2,4380073
DHR,2016-09-30,77.45,78.71,77.42,78.39,3411312
DISCA,2016-09-30,26.93,27.11,26.76,26.92,4818007
DISCK,2016-09-30,26.18,26.44,26.09,26.31,3107311
DISH,2016-09-30,55.25,55.25,54.55,54.78,2249484
DIS,2016-09-30,92.28,93.4932,92.21,92.86,8923683
DLR,2016-09-30,98.5,99.43,96.28,97.12,2945806
DLTR,2016-09-30,77.47,79.32,77.28,78.93,4124962
DOV,2016-09-30,72.36,73.98,72.08,73.64,1565238
DPS,2016-09-30,91.17,91.65,90.6,91.31,969451
DRE,2016-09-30,27.69,27.83,27.33,27.33,2213395
DRI,2016-09-30,60.61,61.495,60.61,61.32,2300325
DTE,2016-09-30,93.44,94.85,93.44,93.67,3205672
DUK,2016-09-30,80.62,80.94,79.51,80.04,3883040
DVA,2016-09-30,65.5,66.36,64.715,66.07,3478786
DVN,2016-09-30,43.55,44.25,42.89,44.11,5969774
D,2016-09-30,75.1,75.32,73.83,74.27,3153613
EA,2016-09-30,84.35,85.825,83.77,85.4,2860302
EBAY,2016-09-30,32.49,33.02,32.46,32.9,11959853
ECL,2016-09-30,120.83,122.07,120.7,121.72,956759
ED,2016-09-30,76.79,77.11,74.79,75.3,2978930
EFX,2016-09-30,134.46,135,133.505,134.58,604652
EIX,2016-09-30,73.03,73.53,71.91,72.25,1734361
EL,2016-09-30,87.14,88.9,87.14,88.56,1952476
EMN,2016-09-30,66.86,68.095,66.755,67.68,1685984
EMR,2016-09-30,53.2,54.9,53.2,54.51,7460094
EOG,2016-09-30,95.55,97.2,94.69,96.71,4006452
EQIX,2016-09-30,360.3,363.48,357.32,360.25,611349
EQR,2016-09-30,64.93,65.33,64.18,64.33,3235332
EQT,2016-09-30,70.04,72.985,69.67,72.62,1893595
ESRX,2016-09-30,69.86,70.81,68.7,70.53,3976663
ESS,2016-09-30,227.3,227.47,222.65,222.7,376687
ES,2016-09-30,54.91,55.22,53.81,54.18,2550587
ETFC,2016-09-30,28.63,29.36,28.63,29.12,5359564
ETN,2016-09-30,64.44,66.21,64.43,65.71,3886882
ETR,2016-09-30,77.57,77.96,75.99,76.73,1753507
EW,2016-09-30,119.66,121.08,119.45,120.56,999053
EXC,2016-09-30,33.49,33.65,33.01,33.29,5529887
EXPD,2016-09-30,51.65,51.71,51.46,51.52,868379
EXPE,2016-09-30,118.63,118.77,116.58,116.72,2291979
EXR,2016-09-30,81.45,81.75,79.4,79.41,1629139
FAST,2016-09-30,41,41.995,40.92,41.78,3239626
FBHS,2016-09-30,58.19,58.54,57.7,58.1,1292040
FB,2016-09-30,128.03,128.59,127.45,128.27,18402945
FCX,2016-09-30,10.83,11.11,10.804,10.86,26469580
FDX,2016-09-30,175.53,176.1,174.37,174.68,1939268
FE,2016-09-30,33.36,33.5,32.9,33.08,3504010
FFIV,2016-09-30,123.88,125,123.55,124.64,438930
FISV,2016-09-30,99.76,99.9799,98.95,99.47,1456494
FIS,2016-09-30,76.93,77.31,76.28,77.03,1816037
FITB,2016-09-30,20.35,20.66,20.3,20.46,6055801
FLIR,2016-09-30,31.43,31.5999,31.18,31.42,694019
FLR,2016-09-30,51,51.56,50.75,51.32,920453
FLS,2016-09-30,47.64,48.49,47.585,48.24,1667957
FL,2016-09-30,67.24,67.865,66.98,67.72,1849988
FMC,2016-09-30,48.56,49.11,48.31,48.34,765517
FOXA,2016-09-30,24.21,24.42,24.04,24.22,9680353
FOX,2016-09-30,24.75,24.97,24.65,24.74,3193650
FRT,2016-09-30,156.25,156.59,153.9,153.93,698000
FTI,2016-09-30,30.08,30.19,29.635,29.67,3846292
FTV,2016-09-30,51.12,51.27,50.28,50.9,1952443
F,2016-09-30,12,12.14,11.99,12.07,34903811
GD,2016-09-30,156.36,156.95,154.69,155.16,1856926
GE,2016-09-30,29.6,29.85,29.575,29.62,36120040
GGP,2016-09-30,27.82,27.96,27.41,27.6,5892991
GILD,2016-09-30,78.06,79.63,78.05,79.12,11031540
GIS,2016-09-30,63.92,64.18,63.69,63.88,3328379
GLW,2016-09-30,23.66,23.81,23.41,23.65,9828456
GM,2016-09-30,31.63,31.95,31.575,31.77,9330018
GOOGL,2016-09-30,803.6,808.09,801.5,804.06,1660201
GOOG,2016-09-30,776.33,780.94,774.09,777.29,1585333
GPC,2016-09-30,100.01,100.84,99.995,100.45,655921
GPN,2016-09-30,76.43,77.14,75.915,76.76,1329614
GPS,2016-09-30,21.87,22.36,21.78,22.24,4257868
GRMN,2016-09-30,48.47,48.87,48.03,48.11,1060062
GS,2016-09-30,159.95,162.41,157.8,161.27,4497189
GT,2016-09-30,32,32.45,31.72,32.3,3174365
GWW,2016-09-30,221.75,226.3,221.195,224.84,491267
HAL,2016-09-30,44.54,45.08,44.07,44.88,9195272
HAS,2016-09-30,79.34,79.76,78.8601,79.33,1297069
HBAN,2016-09-30,9.78,9.92,9.7,9.86,10208743
HBI,2016-09-30,25.3,25.44,25.03,25.25,3848477
HCA,2016-09-30,75.52,75.89,74.74,75.63,2572638
HCN,2016-09-30,76.42,76.89,74.72,74.77,2126304
HCP,2016-09-30,38.82,39.1,37.92,37.95,4186165
HD,2016-09-30,127.87,129.24,127.63,128.68,6044649
HES,2016-09-30,52.67,53.9625,52.25,53.62,6963069
HIG,2016-09-30,42.57,42.94,42.41,42.82,3564753
HII,2016-09-30,154.15,154.365,151.99,153.42,292218
HOG,2016-09-30,52.91,53.08,51.955,52.59,1746606
HOLX,2016-09-30,38.39,38.97,38.16,38.83,1864886
HON,2016-09-30,116.64,117,116.05,116.59,3837728
HPE,2016-09-30,23.08,23.29,22.59,22.75,16210077
HPQ,2016-09-30,15.47,15.73,15.44,15.53,11457298
HP,2016-09-30,66.02,67.905,65.46,67.3,3040387
HRB,2016-09-30,22.79,23.24,22.595,23.15,2235567
HRL,2016-09-30,37.98,38.25,37.825,37.93,2599153
HRS,2016-09-30,91.02,91.93,90.38,91.61,701246
HSIC,2016-09-30,81.02,81.95,80.28,81.49,1082504
HST,2016-09-30,15.78,15.87,15.55,15.57,13911481
HSY,2016-09-30,94.96,96.23,94.69,95.6,959812
HUM,2016-09-30,176.29,177.45,175.63,176.89,825764
IBM,2016-09-30,158.9,159.838,158.06,158.85,3596878
ICE,2016-09-30,53.97,54.212,53.8,53.872,3410605
IDXX,2016-09-30,111.98,113.22,111.57,112.73,404716
IFF,2016-09-30,142.11,143.43,141.72,142.97,368965
ILMN,2016-09-30,177.44,182.61,176.71,181.66,1283304
INCY,2016-09-30,92.71,94.66,90.57,94.29,1707564
INFO,2016-09-30,37.35,37.75,37.13,37.55,3143882
INTC,2016-09-30,37.47,37.92,37.44,37.75,24279306
INTU,2016-09-30,109.53,110.33,109.21,110.01,1681411
IPG,2016-09-30,22.23,22.43,22.19,22.35,3911028
IP,2016-09-30,47.5,48.25,47.32,47.98,4253061
IQV,2016-09-30,79.18,81.255,79.01,81.06,2438185
IRM,2016-09-30,37.88,38.01,37.52,37.53,1322164
IR,2016-09-30,67.31,68.22,67.26,67.94,2132581
ISRG,2016-09-30,239.3231,242.3764,239.1164,241.6098,976986
ITW,2016-09-30,119.83,120.74,119.28,119.84,1962318
IT,2016-09-30,88.34,88.84,87.86,88.45,439031
IVZ,2016-09-30,30.81,31.43,30.57,31.27,3411362
JBHT,2016-09-30,80.73,81.38,80.43,81.14,708395
JCI,2016-09-30,46.29,46.79,45.81,46.53,6368994
JEC,2016-09-30,51.97,52.19,51.68,51.72,1165588
JNJ,2016-09-30,117.78,118.619,117.39,118.13,7941065
JNPR,2016-09-30,23.85,24.16,23.775,24.06,2680858
JPM,2016-09-30,66.08,67.06,66.08,66.59,21680093
JWN,2016-09-30,52.16,52.6,51.39,51.88,2607114
KEY,2016-09-30,12.12,12.22,12,12.17,22705265
KHC,2016-09-30,89,89.91,88.85,89.51,2499174
KIM,2016-09-30,29.5,29.63,28.94,28.95,2840572
KLAC,2016-09-30,68.9,69.86,68.63,69.71,1466204
KMB,2016-09-30,125.71,126.86,125.7,126.14,1920039
KMI,2016-09-30,22.89,23.19,22.6,23.13,15056338
KMX,2016-09-30,52.29,53.635,51.85,53.35,2289997
KORS,2016-09-30,46.99,47.3236,46.44,46.79,2874206
KO,2016-09-30,42.21,42.5,42.06,42.32,14375702
KR,2016-09-30,29.51,29.9901,29.51,29.68,26199603
KSS,2016-09-30,43.17,43.98,43.05,43.75,3095839
KSU,2016-09-30,92.97,93.63,92.45,93.32,1128594
K,2016-09-30,77.44,78.02,77.44,77.47,1444692
LB,2016-09-30,70.07,71.03,69.33,70.77,2049352
LEG,2016-09-30,45.72,45.88,45.11,45.58,2911906
LEN,2016-09-30,41.5882,41.7451,41.2255,41.5098,1926198
LH,2016-09-30,135.91,138.04,135.175,137.48,663324
LKQ,2016-09-30,35.46,35.6,35.2,35.46,1916410
LLL,2016-09-30,151.25,151.63,149.05,150.73,550812
LLY,2016-09-30,80.1,80.65,80.03,80.26,3622982
LMT,2016-09-30,243.06,243.47,237.33,239.72,2167014
LNC,2016-09-30,46.39,47.33,45.94,46.98,1633390
LNT,2016-09-30,39.02,39.18,38.14,38.31,2031936
LOW,2016-09-30,72.06,72.48,71.38,72.21,6714202
LRCX,2016-09-30,93.67,95.39,93.415,94.71,3194309
LUK,2016-09-30,18.9,19.2,18.84,19.04,3049251
LUV,2016-09-30,38.27,39.18,38.03,38.89,9364392
LYB,2016-09-30,80.84,81.44,80.29,80.66,3776700
L,2016-09-30,41.08,41.42,40.93,41.15,1261304
MAA,2016-09-30,96.59,96.902,93.94,93.99,800502
MAC,2016-09-30,81.08,81.49,80.2,80.87,857405
MAR,2016-09-30,67.4,67.74,66.95,67.33,6088174
MAS,2016-09-30,34.45,34.5,33.96,34.31,5534791
MAT,2016-09-30,30.69,30.96,30.26,30.28,5928295
MA,2016-09-30,100.78,102.23,100.68,101.77,5503915
MCD,2016-09-30,114.69,115.71,114.69,115.36,4188694
MCHP,2016-09-30,62.11,62.7264,61.845,62.14,2632626
MCK,2016-09-30,164.97,167.21,163.565,166.75,2085203
MCO,2016-09-30,108.37,109.03,108.09,108.28,1672339
MDLZ,2016-09-30,43.33,44.12,43.22,43.9,9351034
MDT,2016-09-30,85.66,86.68,85.55,86.4,5001010
MET,2016-09-30,43.92,44.69,43.79,44.43,9717801
MGM,2016-09-30,25.68,26.2,25.52,26.03,6109043
MHK,2016-09-30,200.03,201.12,198.22,200.34,869101
MKC,2016-09-30,100.04,100.83,98.69,99.92,2215726
MLM,2016-09-30,182.5,183.48,178.69,179.11,1117760
MMC,2016-09-30,66.57,67.48,66.57,67.25,2597202
MMM,2016-09-30,176.58,177.15,176.09,176.23,2419430
MNST,2016-09-30,48.72,49.1633,48.4566,48.9366,2164125
MON,2016-09-30,102.28,102.49,101.57,102.2,3664539
MOS,2016-09-30,24.4,24.64,24.15,24.46,5645929
MO,2016-09-30,63.09,63.55,62.895,63.23,6599878
MPC,2016-09-30,40.11,40.99,39.52,40.59,7756305
MRK,2016-09-30,61.89,62.73,61.86,62.41,13605282
MRO,2016-09-30,15.95,16.16,15.76,15.81,19307897
MSFT,2016-09-30,57.57,57.77,57.34,57.6,29910788
MSI,2016-09-30,77.49,77.5,76.05,76.28,1806338
MS,2016-09-30,31.27,32.32,31,32.06,16269726
MTB,2016-09-30,115.28,116.68,114.39,116.1,708905
MTD,2016-09-30,408.73,421.24,408.4301,419.83,363272
MU,2016-09-30,17.75,18,17.575,17.78,21363073
MYL,2016-09-30,38.33,38.83,37.85,38.12,7298747
M,2016-09-30,36.39,37.22,36.39,37.05,5363227
NAVI,2016-09-30,14.41,14.68,14.12,14.47,3148317
NBL,2016-09-30,35.86,36.03,35.27,35.74,2500602
NCLH,2016-09-30,37.32,38,36.93,37.7,1744062
NDAQ,2016-09-30,67.8,68.08,67.36,67.54,906090
NEE,2016-09-30,124.3,124.88,121.76,122.32,3063794
NEM,2016-09-30,39.48,39.87,39.135,39.29,6140455
NFLX,2016-09-30,96.9,99.53,96.79,98.55,9807925
NFX,2016-09-30,43.37,43.88,42.82,43.46,2232614
NI,2016-09-30,24.34,24.42,23.925,24.11,2937683
NKE,2016-09-30,52.57,53.06,52.28,52.65,12940220
NLSN,2016-09-30,53.68,53.96,53.38,53.57,2778011
NOC,2016-09-30,214.22,215.13,210.6,213.95,1021721
NOV,2016-09-30,37.22,37.37,36.7,36.74,5321942
NRG,2016-09-30,11.18,11.26,11.04,11.21,4397911
NSC,2016-09-30,95.52,97.28,95.29,97.06,1921332
NTAP,2016-09-30,35.16,35.94,34.92,35.82,4510028
NTRS,2016-09-30,67.16,68.28,66.83,67.99,1631282
NUE,2016-09-30,49.05,49.725,48.72,49.45,2745733
NVDA,2016-09-30,67.77,69.19,67.37,68.52,10748304
NWL,2016-09-30,52.24,53.01,52,52.66,2738061
NWSA,2016-09-30,13.91,14.11,13.9,13.98,3181043
NWS,2016-09-30,14.19,14.37,14.17,14.22,2207119
OKE,2016-09-30,51.49,51.6,50.85,51.39,2050755
OMC,2016-09-30,84.49,85.4,84.24,85,1353363
ORCL,2016-09-30,39.25,39.44,39.09,39.28,12861882
ORLY,2016-09-30,279.84,281.23,278.9,280.11,516526
OXY,2016-09-30,72.56,73.37,71.98,72.92,5110508
O,2016-09-30,68.06,68.345,66.92,66.93,1470509
PAYX,2016-09-30,57.43,58.12,57.2111,57.87,2444829
PBCT,2016-09-30,15.7,15.9,15.53,15.82,3707505
PCAR,2016-09-30,58.4,59.3,57.99,58.78,2219689
PCG,2016-09-30,62.05,62.36,60.93,61.17,3494971
PCLN,2016-09-30,1478.07,1480.69,1463.92,1471.49,436543
PDCO,2016-09-30,45.77,46.13,45.58,45.94,675061
PEG,2016-09-30,42.48,42.52,41.64,41.87,3589566
PEP,2016-09-30,108.37,109.24,108.37,108.77,7173287
PFE,2016-09-30,33.44,34.02,33.4,33.87,28593974
PFG,2016-09-30,50.78,51.72,50.67,51.51,2454483
PGR,2016-09-30,31.41,31.63,31.315,31.5,2790620
PG,2016-09-30,88.3,90.22,88.29,89.75,123735748
PHM,2016-09-30,19.92,20.08,19.7,20.04,3621785
PH,2016-09-30,124.36,126.59,124.36,125.53,1438406
PKG,2016-09-30,80.25,81.68,79.99,81.26,755067
PKI,2016-09-30,55.23,56.34,55.22,56.11,536290
PLD,2016-09-30,54.15,54.51,53.5,53.54,4293904
PM,2016-09-30,98.23,98.7,97.12,97.22,7048616
PNC,2016-09-30,89.57,90.5,89.28,90.09,3380090
PNR,2016-09-30,63.09,64.75,63.05,64.24,1424377
PNW,2016-09-30,77.16,77.45,75.56,75.99,951379
PPG,2016-09-30,102.65,103.85,102.65,103.36,1716461
PPL,2016-09-30,34.87,35.07,34.4,34.57,4998489
PRGO,2016-09-30,93.62,94.23,91.64,92.33,2198492
PRU,2016-09-30,80.64,82.13,80.44,81.65,3328231
PSA,2016-09-30,226.37,227.77,223.01,223.14,1298905
PSX,2016-09-30,79.92,80.96,79.55,80.55,2819914
PVH,2016-09-30,107.99,111.93,107.925,110.5,1612707
PWR,2016-09-30,27.78,28.14,27.73,27.99,1899266
PXD,2016-09-30,186.2,187.99,184.79,185.65,1896157
PX,2016-09-30,119.52,121.17,118.99,120.83,1698281
PYPL,2016-09-30,40.29,41.05,40.27,40.97,8685607
QCOM,2016-09-30,68.4,70.4,68.15,68.5,34879502
QRVO,2016-09-30,54.11,56.21,53.86,55.74,2216516
RCL,2016-09-30,74.51,75.725,73.96,74.95,1932554
REGN,2016-09-30,396.44,404.98,390.56,402.02,1114288
REG,2016-09-30,78.35,78.49,77.29,77.49,643810
RE,2016-09-30,190.4,190.785,189.575,189.97,379090
RF,2016-09-30,9.74,9.94,9.66,9.87,15485470
RHI,2016-09-30,36.98,38.05,36.92,37.86,1533081
RHT,2016-09-30,80.22,81.18,80.03,80.83,1678171
RJF,2016-09-30,57.17,58.53,56.9225,58.21,660499
RL,2016-09-30,100.36,101.84,100.015,101.14,969414
RMD,2016-09-30,64.84,65.38,64.7,64.79,922766
ROK,2016-09-30,119.5,123.11,119.27,122.34,2568222
ROP,2016-09-30,182.42,183.49,180.88,182.47,539193
ROST,2016-09-30,63.87,64.53,63.53,64.3,2041974
RRC,2016-09-30,37.88,38.785,37.42,38.75,4425039
RSG,2016-09-30,50.22,50.63,50.22,50.45,1523463
RTN,2016-09-30,136.93,137.17,134.44,136.13,2584754
SBAC,2016-09-30,112.03,112.57,110.87,112.16,721554
SBUX,2016-09-30,53.65,54.385,53.56,54.14,13767754
SCG,2016-09-30,73.1,73.5,71.99,72.37,913786
SCHW,2016-09-30,31.03,31.76,30.85,31.57,8757009
SEE,2016-09-30,46.03,46.46,45.515,45.82,1600844
SHW,2016-09-30,278.73,279.7,274.89,276.66,724765
SIG,2016-09-30,73.69,74.78,72.65,74.53,1315281
SJM,2016-09-30,135.27,136.06,135.18,135.54,703069
SLB,2016-09-30,77.84,78.99,77.61,78.64,6485671
SLG,2016-09-30,108.53,109.15,107.5,108.1,1203255
SNA,2016-09-30,150.19,152.5,149.49,151.96,506663
SNI,2016-09-30,64,64.24,63.385,63.49,1029550
SNPS,2016-09-30,59.35,59.61,58.92,59.35,900129
SO,2016-09-30,52.08,52.38,51.11,51.3,7048679
SPGI,2016-09-30,126.09,127.26,125.91,126.56,1475968
SPG,2016-09-30,209.34,209.89,206.98,207.01,1697228
SRCL,2016-09-30,80.64,80.91,79.6,80.14,1389965
SRE,2016-09-30,107.53,107.95,106.93,107.19,1813352
STI,2016-09-30,43.41,44.09,43.13,43.8,3614508
STT,2016-09-30,69.22,69.93,68.67,69.63,3326710
STX,2016-09-30,37.94,38.845,37.94,38.55,3839954
STZ,2016-09-30,164.69,168.68,163.115,166.49,1659720
SWKS,2016-09-30,73.91,76.32,73.88,76.14,4110161
SWK,2016-09-30,122.39,123.44,122.08,122.98,901888
SYF,2016-09-30,27.63,28.115,27.49,28,7039764
SYK,2016-09-30,116.31,116.91,115.9675,116.41,1196878
SYMC,2016-09-30,25.09,25.2,24.98,25.1,10888079
SYY,2016-09-30,49.16,49.397,48.7,49.01,3490722
TAP,2016-09-30,108.69,110.4,107.68,109.8,3028348
TDG,2016-09-30,289.04,290.27,286.91,289.12,263226
TEL,2016-09-30,63.68,64.6,63.53,64.38,1601957
TGT,2016-09-30,67.77,68.9,67.77,68.68,4900507
TIF,2016-09-30,71.94,73.1,71.94,72.63,1233266
TJX,2016-09-30,74.53,74.97,74.17,74.78,3117938
TMK,2016-09-30,63.58,64.2,63.36,63.89,585430
TMO,2016-09-30,156.7,159.53,156.7,159.06,1985937
TPR,2016-09-30,36.59,37.23,36.54,36.56,4743277
TRIP,2016-09-30,62.98,63.48,62.96,63.18,1690269
TROW,2016-09-30,66.08,66.81,65.74,66.5,1798957
TRV,2016-09-30,114.18,115.055,114.18,114.55,1361208
TSCO,2016-09-30,68.51,68.79,67.22,67.35,3242439
TSN,2016-09-30,75.2,75.55,74.42,74.67,2591242
TSS,2016-09-30,46.85,47.36,46.47,47.15,1862688
TWX,2016-09-30,78.96,79.9,78.96,79.61,4450667
TXN,2016-09-30,69.95,70.58,69.84,70.18,5071022
TXT,2016-09-30,39.73,39.9,39.56,39.75,1282046
T,2016-09-30,40.91,41.04,40.6,40.61,19381624
UAA,2016-09-30,38.91,39.02,38.57,38.68,3742316
UAL,2016-09-30,51.39,52.93,51.38,52.47,5366308
UA,2016-09-30,33.99,34.16,33.6414,33.86,814210
UDR,2016-09-30,36.71,36.84,35.97,35.99,1980169
UHS,2016-09-30,122.88,123.62,121.08,123.22,629045
ULTA,2016-09-30,238.87,240.61,237.32,237.98,615019
UNH,2016-09-30,139.18,140.48,138.42,140,4164080
UNM,2016-09-30,34.9,35.495,34.69,35.31,1200601
UNP,2016-09-30,96.78,98,96.61,97.53,5190834
UPS,2016-09-30,108.82,109.79,108.63,109.36,2952536
URI,2016-09-30,77.11,78.91,76.86,78.49,2598349
USB,2016-09-30,42.7,43.16,42.58,42.89,7613621
UTX,2016-09-30,101.42,102.03,101.06,101.6,5053486
VAR,2016-09-30,99.12,100.07,99.07,99.53,1152026
VFC,2016-09-30,56.05,56.37,55.78,56.05,3108172
VIAB,2016-09-30,37.93,39.07,37.5,38.1,8302775
VLO,2016-09-30,51.87,53.265,51.55,53,8318572
VMC,2016-09-30,115.05,115.45,113.63,113.73,1647083
VNO,2016-09-30,102.2,102.52,101.16,101.21,733134
VRSK,2016-09-30,81.49,81.72,81.22,81.28,947556
VRSN,2016-09-30,78.4,78.91,77.45,78.24,883838
VRTX,2016-09-30,85.25,88.91,83.5,87.21,2545736
VTR,2016-09-30,72.41,72.98,70.59,70.63,2539974
VZ,2016-09-30,52.43,52.57,51.96,51.98,13077552
V,2016-09-30,82.16,83.035,81.68,82.7,9776837
WAT,2016-09-30,156.98,159.1,156.44,158.49,433164
WBA,2016-09-30,79.59,80.92,79.02,80.62,4490152
WDC,2016-09-30,58.43,59.15,57.69,58.47,4396809
WEC,2016-09-30,60.5,60.87,59.54,59.88,2245345
WFC,2016-09-30,44.33,44.73,44.1,44.28,54117665
WHR,2016-09-30,160.67,163.06,160.47,162.16,628249
WLTW,2016-09-30,129.17,133.4,129.17,132.77,1462745
WMB,2016-09-30,30.79,30.97,30.39,30.73,6703484
WMT,2016-09-30,71.5,72.455,71.4,72.12,9982598
WM,2016-09-30,63.49,64.04,63.4,63.76,2471686
WRK,2016-09-30,47.83,48.7,47.6145,48.48,1932426
WU,2016-09-30,20.57,20.91,20.52,20.82,6330773
WYNN,2016-09-30,98.14,98.45,94.8,97.42,6737905
WYN,2016-09-30,67.25,67.59,66.83,67.33,1598687
WY,2016-09-30,32.17,32.37,31.86,31.94,3920242
XEC,2016-09-30,132.05,135.41,130.69,134.37,993420
XEL,2016-09-30,41.98,42.14,40.92,41.14,4039061
XLNX,2016-09-30,53.66,55.49,53.66,54.34,5662131
XL,2016-09-30,33.64,33.84,33.23,33.63,3541674
XOM,2016-09-30,86.84,87.81,86.65,87.28,15961506
XRAY,2016-09-30,59.36,59.66,59.01,59.43,1505778
XRX,2016-09-30,40.72,40.8,40.08,40.52,1919347
XYL,2016-09-30,52,52.71,51.91,52.45,1070115
YUM,2016-09-30,89.88,91.5,89.84,90.81,3610802
ZBH,2016-09-30,128.67,130.49,128.2515,130.02,1391322
ZION,2016-09-30,30.63,31.18,30.43,31.02,2910065
ZTS,2016-09-30,51.14,52.115,50.95,52.01,3971569
AAL,2016-10-03,36.46,37.75,36.33,37.7,8878923
AAPL,2016-10-03,112.71,113.05,112.28,112.52,21701760
AAP,2016-10-03,148.53,149.26,146.56,146.94,627750
ABBV,2016-10-03,63.02,63.29,62.25,63.23,4239556
ABC,2016-10-03,80.68,80.945,79.99,80.12,1563127
ABT,2016-10-03,42.06,42.58,41.88,42.55,5947395
ACN,2016-10-03,121.59,122.47,120.64,120.86,3667521
ADBE,2016-10-03,108.41,108.96,108.16,108.45,1553774
ADI,2016-10-03,64.29,64.74,64.06,64.25,1921072
ADM,2016-10-03,41.98,42.97,41.95,42.9,3024587
ADP,2016-10-03,88.16,88.16,87.55,87.63,1364044
ADSK,2016-10-03,71.15,72.26,70.85,71.18,2202833
ADS,2016-10-03,214.53,219.16,213.5,216.9,531572
AEE,2016-10-03,48.97,49.08,48.18,48.63,1567546
AEP,2016-10-03,64.04,64.06,63.05,63.51,2813361
AES,2016-10-03,12.64,12.75,12.21,12.47,8951245
AET,2016-10-03,114.92,115.48,114.37,114.72,1332624
AFL,2016-10-03,71.62,71.94,71.25,71.57,1555931
AGN,2016-10-03,230,233.13,227.43,232.75,3154753
AIG,2016-10-03,59.19,59.3,58.49,58.92,4412150
AIV,2016-10-03,45.69,45.69,44.69,44.72,1227625
AIZ,2016-10-03,91.91,92.24,90.245,90.54,518819
AJG,2016-10-03,50.72,50.82,50.37,50.46,469099
AKAM,2016-10-03,52.96,53.745,52.63,53.71,1848293
ALB,2016-10-03,85.2,85.45,84.09,84.83,966403
ALGN,2016-10-03,92.04,92.3015,88.2,90.21,1614408
ALK,2016-10-03,65.6,67.12,65.6,67.09,1041913
ALLE,2016-10-03,68.66,69.1,68.16,68.17,647347
ALL,2016-10-03,68.9,69.06,68.29,68.4,2295207
ALXN,2016-10-03,122.41,122.8,120.36,122.14,1484671
AMAT,2016-10-03,30.18,30.4,29.8,29.92,9867563
AMD,2016-10-03,6.95,7.15,6.87,6.95,30456683
AME,2016-10-03,47.59,48.02,47.41,47.43,1248071
AMGN,2016-10-03,166.05,167.58,164.44,167.34,2514609
AMG,2016-10-03,144.19,147.15,143.94,146.4,527409
AMP,2016-10-03,99.14,101.59,99.14,100.83,938341
AMT,2016-10-03,112.9,113.2325,111.75,112.25,2571461
AMZN,2016-10-03,836,839.86,831.25,836.74,2769448
ANDV,2016-10-03,79.27,79.98,78.49,79.43,1607518
ANSS,2016-10-03,92.62,92.62,91.765,91.87,582085
ANTM,2016-10-03,124.74,125.32,122.58,122.9,1777989
AON,2016-10-03,111.99,112.19,111.36,112.01,783022
AOS,2016-10-03,49.315,49.965,49.22,49.81,1144386
APA,2016-10-03,63.73,64.64,62.89,63.95,2899987
APC,2016-10-03,63.18,63.72,62.325,63.42,4690830
APD,2016-10-03,139.84,141.02,138.85,140.57,3017896
APH,2016-10-03,64.68,65,64.38,64.4,1201844
ARE,2016-10-03,108.31,108.51,106.19,106.31,414046
ARNC,2016-10-03,30.42,30.48,29.88,30.36,5460906
ATVI,2016-10-03,44.3,44.55,43.96,44.1,5452284
AVB,2016-10-03,177.19,177.58,173.535,173.73,1000648
AVGO,2016-10-03,173.01,173.8875,169.72,170.07,2280700
AVY,2016-10-03,77.36,78.08,77.08,78.04,912078
AWK,2016-10-03,74.63,74.86,73.835,74.06,1080093
AXP,2016-10-03,63.83,64.05,63.54,63.81,2770007
AYI,2016-10-03,264.6,267.08,262.2531,263.52,272493
AZO,2016-10-03,763.28,767.03,759.15,760.71,336532
A,2016-10-03,46.82,47.23,46.82,47.14,1539625
BAC,2016-10-03,15.59,15.73,15.5,15.63,69873051
BAX,2016-10-03,47.3,47.68,47.04,47.64,2601535
BA,2016-10-03,131.28,132.72,130.74,132.38,2439410
BBT,2016-10-03,37.58,37.84,37.4387,37.61,2513563
BBY,2016-10-03,38.15,38.55,37.87,38.18,3608509
BDX,2016-10-03,178.67,179.33,177.51,178.41,720467
BEN,2016-10-03,35.54,36.96,35.52,36.28,4804276
BF.B,2016-10-03,47.35,47.53,47.09,47.17,1119409
BIIB,2016-10-03,313,313,308.85,311.59,1001181
BK,2016-10-03,39.78,39.895,39.52,39.69,3666526
BLK,2016-10-03,361.7,364.13,357.73,360.07,623195
BLL,2016-10-03,40.775,40.835,40.29,40.425,2014972
BMY,2016-10-03,53.94,54.7,53.56,54.66,9697216
BRK.B,2016-10-03,144.27,144.31,143.21,143.76,3493795
BSX,2016-10-03,23.68,23.69,23.39,23.5,4793062
BWA,2016-10-03,35.19,35.27,34.96,35.19,1364543
BXP,2016-10-03,135.42,135.47,133,133.39,515336
CAG,2016-10-03,46.84,47.9,46.81,47.53,4442788
CAH,2016-10-03,77.4,77.54,75.695,75.79,2471616
CAT,2016-10-03,88.23,89.19,88.17,88.28,4294645
CA,2016-10-03,32.88,33.14,32.76,33.09,2263387
CBG,2016-10-03,27.77,28,27.465,27.86,2523977
CBOE,2016-10-03,64.91,65.93,64.64,65.76,1026911
CBS,2016-10-03,54.39,55.03,54.35,54.93,3130031
CB,2016-10-03,125.44,125.53,123.82,124.21,1033233
CCI,2016-10-03,93.78,94.13,93.04,93.42,2308146
CCL,2016-10-03,48.74,49.485,48.74,49.13,4338467
CDNS,2016-10-03,25.5,25.59,25.345,25.41,1342281
CELG,2016-10-03,104.15,104.48,103.01,104.27,2592304
CERN,2016-10-03,61.62,61.72,60.78,61.42,1386022
CFG,2016-10-03,24.57,24.72,24.42,24.6,3174242
CF,2016-10-03,24.27,24.39,23.83,24.21,4257666
CHD,2016-10-03,47.7,47.86,46.93,47,1380733
CHK,2016-10-03,6.34,6.445,6.18,6.4,31537496
CHRW,2016-10-03,70.39,70.64,69.57,70.5,1387298
CHTR,2016-10-03,269.68,270.99,266.05,268.16,1908940
CINF,2016-10-03,74.91,75.45,74.0996,74.46,792256
CI,2016-10-03,129.8,130.22,127.82,128.01,705574
CLX,2016-10-03,124.69,124.7,123.32,124.32,705347
CL,2016-10-03,73.93,74.065,73.42,73.62,2691080
CMA,2016-10-03,46.82,47.64,46.75,47.37,1507764
CMCSA,2016-10-03,32.94,33.175,32.85,33.095,13470024
CME,2016-10-03,104.09,104.78,103.761,104.07,1077394
CMG,2016-10-03,423.03,433.95,422.54,430.87,890573
CMI,2016-10-03,127.4,128.69,127.26,127.86,1125608
CMS,2016-10-03,41.92,41.92,41.12,41.4,1307344
CNC,2016-10-03,66.58,66.8,63.19,63.31,3144910
CNP,2016-10-03,23.18,23.18,22.66,22.9,2697071
COF,2016-10-03,71.6,72.68,71.56,72.13,3557375
COG,2016-10-03,25.89,25.89,25.45,25.71,3604587
COL,2016-10-03,83.84,84.125,83.39,83.77,368028
COO,2016-10-03,177.63,179.11,176.66,177.75,343416
COP,2016-10-03,43.68,43.81,42.8,43.43,5244200
COST,2016-10-03,152.22,152.2504,150.32,151.01,3197870
COTY,2016-10-03,23.79,24.02,23.41,23.79,23433324
CPB,2016-10-03,54.39,54.76,54.09,54.59,2280872
CRM,2016-10-03,71.15,71.5,70.03,70.52,4679852
CSCO,2016-10-03,31.31,31.58,31.2,31.5,14070450
CSRA,2016-10-03,26.76,27.055,26.7,26.99,606424
CSX,2016-10-03,30.33,30.5,30.23,30.43,4285799
CTAS,2016-10-03,112.77,113.8989,112.16,112.42,785451
CTL,2016-10-03,27.44,27.5601,27.33,27.52,3048400
CTSH,2016-10-03,48.66,51.26,48.5,50.4,16804000
CTXS,2016-10-03,84.48,84.9,83.25,84.16,1069910
CVS,2016-10-03,88.79,88.88,86.96,87.09,7525619
CVX,2016-10-03,102.55,102.83,101.91,102.45,4334671
CXO,2016-10-03,137.64,138.42,134.77,137.66,1434653
C,2016-10-03,47.02,47.26,46.78,47.03,13819786
DAL,2016-10-03,39.25,40.045,39.21,39.98,11629692
DE,2016-10-03,84.61,85.8,84.24,85.35,2679584
DFS,2016-10-03,56.36,56.71,56.24,56.61,2628413
DGX,2016-10-03,84.2,84.48,83.5683,84.07,695670
DG,2016-10-03,69.27,69.86,68.4046,69.7,5168537
DHI,2016-10-03,30.06,30.17,29.85,30.08,2215781
DHR,2016-10-03,77.96,78.42,77.81,77.99,2662795
DISCA,2016-10-03,26.91,27.45,26.77,27.39,4270577
DISCK,2016-10-03,26.21,26.925,26.17,26.84,2084021
DISH,2016-10-03,54.71,55.735,54.69,55.65,1995366
DIS,2016-10-03,92.47,92.72,92.05,92.49,5834717
DLR,2016-10-03,96.76,96.76,93.75,94.6,1594476
DLTR,2016-10-03,78.46,79.89,78.331,79.53,2423238
DOV,2016-10-03,73.27,74.23,73.25,73.52,1161903
DPS,2016-10-03,90.93,90.98,90.11,90.76,1101769
DRE,2016-10-03,27.2,27.26,26.72,26.82,2419305
DRI,2016-10-03,60.86,61.475,60.16,61.36,3757656
DTE,2016-10-03,93.45,93.57,91.87,92.84,1872646
DUK,2016-10-03,79.78,79.84,78.53,79.09,2963183
DVA,2016-10-03,65.69,65.89,63.72,64.1,2880196
DVN,2016-10-03,43.96,44.34,43.39,44.2,4248537
D,2016-10-03,74.21,74.21,72.88,73.28,2487600
EA,2016-10-03,85.22,86.05,85.13,85.41,2047917
EBAY,2016-10-03,31.3,32.65,31.3,32.55,12565808
ECL,2016-10-03,121.55,121.74,120.81,121.11,735153
ED,2016-10-03,75.15,75.21,73.91,74.24,1937322
EFX,2016-10-03,134.36,134.56,133.56,133.97,407407
EIX,2016-10-03,72.06,72.14,70.93,71.39,1707665
EL,2016-10-03,88.41,88.56,87.53,88.07,1220108
EMN,2016-10-03,67.72,67.81,67.02,67.19,1182523
EMR,2016-10-03,53.98,54.2,53.44,53.8,3814274
EOG,2016-10-03,96.27,96.71,95.06,96.11,2318565
EQIX,2016-10-03,360.63,360.63,354.9901,356.19,449494
EQR,2016-10-03,64.08,64.08,63.07,63.09,2410624
EQT,2016-10-03,72.89,74.11,72.5,73.65,1291451
ESRX,2016-10-03,70.24,70.43,69.3,69.96,3430284
ESS,2016-10-03,222.1,222.63,217.66,217.9,321602
ES,2016-10-03,54,54.03,53.11,53.54,1676974
ETFC,2016-10-03,28.94,29.2,28.8,28.98,3174833
ETN,2016-10-03,65.48,66.19,65.225,65.87,2566006
ETR,2016-10-03,76.56,76.56,75.315,75.76,1628281
EW,2016-10-03,119.98,119.98,118.44,119.71,1054691
EXC,2016-10-03,33.25,33.25,32.57,32.77,5005935
EXPD,2016-10-03,51.38,51.63,51.23,51.43,706586
EXPE,2016-10-03,116.38,117.4,115.7,117.02,1542789
EXR,2016-10-03,79.24,79.24,77.64,77.66,1003141
FAST,2016-10-03,41.58,42.29,41.46,42.16,3112609
FBHS,2016-10-03,57.79,58.11,56.87,57.02,1174947
FB,2016-10-03,128.38,129.09,127.8,128.77,13156943
FCX,2016-10-03,10.98,11.2,10.665,10.69,25503738
FDX,2016-10-03,173.86,174.71,173.28,174.3,1454256
FE,2016-10-03,33.07,33.07,32.23,32.3,4786749
FFIV,2016-10-03,124.16,124.8,123.91,124.38,400644
FISV,2016-10-03,99.1,99.98,99.1,99.75,800223
FIS,2016-10-03,76.8,77.32,76.73,76.91,1059083
FITB,2016-10-03,20.34,20.61,20.275,20.35,6026189
FLIR,2016-10-03,31.41,31.7,31.36,31.59,809626
FLR,2016-10-03,51.15,51.15,50.28,50.48,796078
FLS,2016-10-03,47.96,48.57,47.67,48.19,909157
FL,2016-10-03,67.48,68.02,67.41,67.52,1157999
FMC,2016-10-03,48.21,48.34,47.6301,48.11,602472
FOXA,2016-10-03,24.09,24.81,24.04,24.73,10975222
FOX,2016-10-03,24.69,25.25,24.61,25.17,2549825
FRT,2016-10-03,152.26,153.41,147.78,148.08,1058966
FTI,2016-10-03,29.7,29.965,29.48,29.88,4074866
FTV,2016-10-03,50.61,51.6599,50.61,51.39,1361493
F,2016-10-03,12.06,12.15,12.02,12.1,20683081
GD,2016-10-03,154.58,155.65,154.21,154.71,1325952
GE,2016-10-03,29.46,29.7,29.4,29.64,19794077
GGP,2016-10-03,27.43,27.43,26.95,27.06,4206696
GILD,2016-10-03,78.63,78.97,77.25,78.03,10626220
GIS,2016-10-03,63.76,64.02,63.38,63.88,2758782
GLW,2016-10-03,23.59,23.71,23.57,23.66,8666695
GM,2016-10-03,31.64,32.245,31.61,32.04,11375863
GOOGL,2016-10-03,802.55,803.54,796.23,800.38,1489212
GOOG,2016-10-03,774.25,776.065,769.5,772.56,1278821
GPC,2016-10-03,99.57,100.15,99.05,99.83,703595
GPN,2016-10-03,76.4,77.335,76.38,77.12,1008405
GPS,2016-10-03,21.89,22.05,21.57,21.82,5380419
GRMN,2016-10-03,47.66,48.31,47.55,48.24,1052215
GS,2016-10-03,160.5,161.72,160.25,161.07,2444718
GT,2016-10-03,32.26,32.59,32.21,32.51,3806800
GWW,2016-10-03,223.69,227.2,223.38,226.3,531192
HAL,2016-10-03,45.11,45.19,44.54,44.9,6221416
HAS,2016-10-03,78.99,80.79,78.99,80.54,1125946
HBAN,2016-10-03,9.83,9.91,9.74,9.8,8295900
HBI,2016-10-03,25.16,25.535,24.9,25.5,3021770
HCA,2016-10-03,75.17,75.2,74.04,74.55,1961018
HCN,2016-10-03,74.46,74.85,73.62,73.79,1850512
HCP,2016-10-03,37.78,38.0899,37.51,37.61,3046523
HD,2016-10-03,128.2,128.82,127.97,128.5,3652715
HES,2016-10-03,53.57,54.63,52.75,53.9,4112555
HIG,2016-10-03,42.75,42.86,42.39,42.5,1839697
HII,2016-10-03,153.25,153.63,151.67,153.52,243725
HOG,2016-10-03,52.43,52.73,50.83,51,2809934
HOLX,2016-10-03,38.54,38.95,38.39,38.88,2544910
HON,2016-10-03,115.81,116.29,115.43,116.05,2481259
HPE,2016-10-03,22.59,22.835,22.55,22.65,11689986
HPQ,2016-10-03,15.46,15.69,15.455,15.65,7281640
HP,2016-10-03,67.43,68.08,65.97,67.47,1931957
HRB,2016-10-03,23.06,23.24,22.81,22.82,1384567
HRL,2016-10-03,37.83,38.395,37.65,38.04,2445818
HRS,2016-10-03,91.31,91.75,91.04,91.5,695987
HSIC,2016-10-03,80.885,81.105,80.09,80.715,1140386
HST,2016-10-03,15.5,15.66,15.39,15.58,7380903
HSY,2016-10-03,95.3,95.61,94.88,95.41,910743
HUM,2016-10-03,176.89,177.44,174.86,176.63,895676
IBM,2016-10-03,158.06,158.37,157.02,157.61,2227800
ICE,2016-10-03,53.668,53.922,53.436,53.534,4497090
IDXX,2016-10-03,112.37,113.27,112.07,113.12,412737
IFF,2016-10-03,142.93,143.64,141.85,141.96,432871
ILMN,2016-10-03,184.49,184.49,179.04,182.23,1101885
INCY,2016-10-03,93.72,95.69,93.3316,95.54,1341044
INFO,2016-10-03,37.29,37.7,37.29,37.52,2758812
INTC,2016-10-03,37.69,37.95,37.53,37.66,14113578
INTU,2016-10-03,109.83,110.12,108.9,109.16,818239
IPG,2016-10-03,22.31,22.5,22.24,22.38,2877973
IP,2016-10-03,47.98,48.24,47.62,47.8,2346006
IQV,2016-10-03,80.87,81.055,79.47,80.2,2112968
IRM,2016-10-03,37.51,37.51,36.475,36.52,1339561
IR,2016-10-03,67.53,68.27,67.49,67.74,1358765
ISRG,2016-10-03,240.5198,241.2798,238.2831,239.3131,527031
ITW,2016-10-03,119.37,120.94,119.12,119.89,1587562
IT,2016-10-03,88.1,88.96,88.01,88.66,239749
IVZ,2016-10-03,31.24,31.71,31.15,31.46,3791361
JBHT,2016-10-03,80.68,81.68,80.6,81.42,531920
JCI,2016-10-03,46.32,46.86,46.21,46.34,4764789
JEC,2016-10-03,51.48,51.99,51.02,51.96,777531
JNJ,2016-10-03,118,119.01,117.43,118.81,6098589
JNPR,2016-10-03,23.93,24.08,23.83,24.07,3219147
JPM,2016-10-03,66.35,66.92,66.26,66.51,14901651
JWN,2016-10-03,51.62,51.71,50.95,51.11,2156232
KEY,2016-10-03,12.11,12.22,12.055,12.15,11002194
KHC,2016-10-03,89.25,89.46,88.75,89.08,1857873
KIM,2016-10-03,28.63,28.63,28.005,28.1,2441388
KLAC,2016-10-03,69.95,70.98,69.751,70.41,1822580
KMB,2016-10-03,125.52,125.755,124.31,124.76,1512336
KMI,2016-10-03,23.18,23.36,22.86,23.01,9525917
KMX,2016-10-03,52.84,52.845,51.57,52.52,2194819
KORS,2016-10-03,46.61,46.875,46.1,46.44,1750769
KO,2016-10-03,42.31,42.31,41.885,42.03,11152793
KR,2016-10-03,29.57,29.69,29.25,29.28,7800207
KSS,2016-10-03,43.53,43.605,42.48,42.87,2179850
KSU,2016-10-03,92.71,93.67,92.32,92.38,749039
K,2016-10-03,77.21,77.42,76.83,77.25,1311914
LB,2016-10-03,70.86,70.87,69.99,70.05,1627958
LEG,2016-10-03,45.44,46.05,44.9,45.43,2069779
LEN,2016-10-03,41.2647,41.3627,40.9706,41.2745,1815197
LH,2016-10-03,136.95,137.33,135.97,136.33,474173
LKQ,2016-10-03,35.31,35.58,35.16,35.21,1164684
LLL,2016-10-03,150.35,151.52,149.44,151.03,570680
LLY,2016-10-03,80,81.07,79.69,81,3983503
LMT,2016-10-03,238.71,241.2999,237.54,240.58,1339016
LNC,2016-10-03,46.71,47.405,46.615,47.15,1297532
LNT,2016-10-03,38.33,38.33,37.53,37.8,1793971
LOW,2016-10-03,72.06,72.44,71.95,72.19,5366804
LRCX,2016-10-03,94.15,95.33,94.08,94.59,2012539
LUK,2016-10-03,18.98,19.09,18.88,18.94,1070201
LUV,2016-10-03,38.85,39.745,38.7,39.74,8643552
LYB,2016-10-03,80.85,81.01,79.97,80.84,3204395
L,2016-10-03,41.1,41.22,40.83,40.92,772224
MAA,2016-10-03,93.77,93.77,91.28,92.03,805287
MAC,2016-10-03,80.54,80.54,78.865,79,854335
MAR,2016-10-03,67.34,67.78,67.29,67.45,2599447
MAS,2016-10-03,34.13,34.3966,33.68,33.96,2882490
MAT,2016-10-03,30.07,30.96,30.07,30.77,6459046
MA,2016-10-03,101.39,102.38,101.24,101.88,3696666
MCD,2016-10-03,115.01,115.15,114.41,114.64,3085770
MCHP,2016-10-03,62.06,62.43,61.65,61.82,1216755
MCK,2016-10-03,166.22,166.26,164.845,165.38,1164358
MCO,2016-10-03,107.92,109.47,107.3,109.28,1455645
MDLZ,2016-10-03,43.71,43.9,43.37,43.78,5349872
MDT,2016-10-03,86,86.44,85.71,86.39,3205333
MET,2016-10-03,44.25,44.43,44,44.37,4790195
MGM,2016-10-03,26.33,26.43,26.15,26.19,3866272
MHK,2016-10-03,199.47,200.8,198.2,198.91,408534
MKC,2016-10-03,98.16,99.9,96.93,96.93,1391074
MLM,2016-10-03,178.98,180.31,176.26,176.9,731681
MMC,2016-10-03,67.02,67.1,66.635,66.96,1392513
MMM,2016-10-03,175.33,175.95,174.4,175.04,1785551
MNST,2016-10-03,48.6866,48.7408,48.3533,48.5966,1341204
MON,2016-10-03,102.25,102.55,101.99,102.47,1945370
MOS,2016-10-03,24.5,24.94,24.26,24.89,5816812
MO,2016-10-03,63.04,63.18,62.57,62.85,5113625
MPC,2016-10-03,40.77,41.03,40.27,40.96,5327281
MRK,2016-10-03,62.22,62.57,61.67,62.52,7520112
MRO,2016-10-03,15.89,16.09,15.61,15.98,10465332
MSFT,2016-10-03,57.405,57.55,57.06,57.42,19189515
MSI,2016-10-03,75.98,76.39,75.17,75.25,1055833
MS,2016-10-03,32.02,32.15,31.465,31.95,10324254
MTB,2016-10-03,115.62,116.18,114.99,115.2,591546
MTD,2016-10-03,418.01,420.18,417,418.86,231090
MU,2016-10-03,17.99,18.02,17.6,17.73,26856131
MYL,2016-10-03,38.1,38.22,37.41,38.2,7093747
M,2016-10-03,36.97,37.23,36.17,36.28,4269351
NAVI,2016-10-03,14.37,14.49,14.22,14.33,3433945
NBL,2016-10-03,35.91,36.16,35.26,36.09,2416388
NCLH,2016-10-03,37.69,38.07,37.39,37.78,1244131
NDAQ,2016-10-03,67.28,67.69,66.77,67.05,996024
NEE,2016-10-03,122.46,122.68,120.24,121.13,1693405
NEM,2016-10-03,39.04,39.33,37.855,38.1,5285443
NFLX,2016-10-03,98,103.39,98,102.63,15344490
NFX,2016-10-03,43.42,43.48,42.39,43.18,2206418
NI,2016-10-03,24.06,24.06,23.515,23.62,3239684
NKE,2016-10-03,52.54,53,52.42,52.67,7632543
NLSN,2016-10-03,53.43,53.75,53.25,53.65,2116277
NOC,2016-10-03,213,215.36,212.87,215.1,720155
NOV,2016-10-03,36.01,36.4,35.76,36.16,5464055
NRG,2016-10-03,11.32,11.62,11.04,11.28,5167998
NSC,2016-10-03,96.59,97.1151,96.33,96.91,1350166
NTAP,2016-10-03,35.58,35.63,34.99,35.36,3342395
NTRS,2016-10-03,67.73,68.45,67.64,68.15,940557
NUE,2016-10-03,49.25,49.41,48.54,48.82,3005347
NVDA,2016-10-03,68.52,69.51,68.331,68.45,6064853
NWL,2016-10-03,52.44,53.02,52.145,52.25,2940990
NWSA,2016-10-03,13.89,14.51,13.89,14.43,4067147
NWS,2016-10-03,14.13,15.01,14.13,14.93,5017516
OKE,2016-10-03,51.43,51.62,50.41,51.11,1496774
OMC,2016-10-03,84.46,84.96,84.23,84.44,938778
ORCL,2016-10-03,39.2,39.255,38.86,38.99,10403519
ORLY,2016-10-03,279.43,279.99,275.85,276.08,791219
OXY,2016-10-03,72.92,73.175,72.43,72.82,3002177
O,2016-10-03,66.68,66.75,65.32,65.38,1560872
PAYX,2016-10-03,57.48,57.781,57.11,57.46,2315694
PBCT,2016-10-03,15.69,15.85,15.67,15.75,2884999
PCAR,2016-10-03,58.48,58.92,58.36,58.77,984811
PCG,2016-10-03,61.05,61.07,59.85,60.16,2697002
PCLN,2016-10-03,1463.83,1490.43,1459.42,1486.72,514271
PDCO,2016-10-03,45.56,45.8,45.18,45.32,764096
PEG,2016-10-03,41.72,41.76,40.97,41.3,2632588
PEP,2016-10-03,108.77,108.83,107.47,108.25,4566043
PFE,2016-10-03,33.73,33.73,33.38,33.68,17895999
PFG,2016-10-03,51.26,51.871,51.2501,51.41,1430037
PGR,2016-10-03,31.35,31.42,30.96,31.14,2622355
PG,2016-10-03,89.35,89.45,88.41,88.66,26789542
PHM,2016-10-03,19.93,20.16,19.81,20.04,3084247
PH,2016-10-03,125.35,126.08,124.19,124.7,1194913
PKG,2016-10-03,81.39,81.74,80.915,81.09,654972
PKI,2016-10-03,55.58,55.67,55.17,55.59,540520
PLD,2016-10-03,53.33,53.33,52.5,52.63,1960169
PM,2016-10-03,97.35,98.01,97.11,97.42,4881224
PNC,2016-10-03,89.55,89.97,89.12,89.4,1776216
PNR,2016-10-03,63.66,64.18,63.55,64,1284943
PNW,2016-10-03,75.81,75.81,74.44,74.98,813789
PPG,2016-10-03,103.27,104.04,103.27,103.44,1348278
PPL,2016-10-03,34.48,34.57,33.71,33.95,5283353
PRGO,2016-10-03,92.34,93.89,91.26,93.78,2081473
PRU,2016-10-03,81.43,81.92,81.065,81.43,1773554
PSA,2016-10-03,222.6,222.6,216.5,216.56,742318
PSX,2016-10-03,80.42,80.765,79.81,80.41,1702832
PVH,2016-10-03,110.29,112.61,109.731,111.54,1168989
PWR,2016-10-03,27.83,28.07,27.55,27.88,2440573
PXD,2016-10-03,185,186.42,182.92,185.39,1447035
PX,2016-10-03,120.36,121.57,119.83,121.24,1708258
PYPL,2016-10-03,40.87,41.2,40.16,40.59,6924977
QCOM,2016-10-03,68.08,69.28,66.87,67.11,10153594
QRVO,2016-10-03,55.4,56.14,54.1,54.15,1414640
RCL,2016-10-03,74.49,75.36,74.03,74.57,1314151
REGN,2016-10-03,402.02,407.79,398.15,402.82,595124
REG,2016-10-03,77.25,77.25,75.46,75.5,459290
RE,2016-10-03,190.01,190.29,187.82,188.15,229036
RF,2016-10-03,9.82,9.94,9.78,9.92,14397537
RHI,2016-10-03,36.61,37.975,36.61,37.63,1288178
RHT,2016-10-03,80.5,80.9,79.83,80.2,1415227
RJF,2016-10-03,58,58.58,57.8,58.03,424782
RL,2016-10-03,100.7,101.96,100.17,100.93,644964
RMD,2016-10-03,64.36,64.41,63.605,64.33,874128
ROK,2016-10-03,121.61,121.94,119.135,120.57,1096899
ROP,2016-10-03,181.16,183,181.01,182.09,327553
ROST,2016-10-03,63.97,64.645,63.74,64.23,2091079
RRC,2016-10-03,38.79,39.25,38.46,39.11,3610034
RSG,2016-10-03,50.48,50.67,50.2,50.4,1146814
RTN,2016-10-03,135,137.54,134.83,137.17,1681825
SBAC,2016-10-03,111.76,112.64,110.93,111.78,482639
SBUX,2016-10-03,54.1,54.15,53.665,53.84,5479037
SCG,2016-10-03,72.03,72.15,71,71.53,941391
SCHW,2016-10-03,31.56,31.82,31.35,31.48,5643545
SEE,2016-10-03,45.54,45.725,45.25,45.43,861666
SHW,2016-10-03,275.92,276.39,274.93,275.84,609536
SIG,2016-10-03,74.29,75.81,74.23,75.72,1119067
SJM,2016-10-03,135,135.92,134.84,135.39,554889
SLB,2016-10-03,78.82,79.06,78.35,78.9,4854738
SLG,2016-10-03,107.89,108,106.68,107.03,920496
SNA,2016-10-03,151.18,152.83,150.23,150.67,388019
SNI,2016-10-03,63.35,64.25,63.09,64.12,1084931
SNPS,2016-10-03,59.3,59.51,58.88,58.91,758041
SO,2016-10-03,51.21,51.27,50.335,50.72,5459095
SPGI,2016-10-03,126.06,126.53,124.52,124.96,1355108
SPG,2016-10-03,206.29,206.29,200.9,201.84,2024125
SRCL,2016-10-03,80.09,80.33,79.56,79.76,600071
SRE,2016-10-03,107,107,104.56,105.08,1217310
STI,2016-10-03,43.41,44.17,43.41,43.77,3526588
STT,2016-10-03,69.26,70.26,69.26,69.82,1861223
STX,2016-10-03,38.56,39.33,38.2,38.41,3671026
STZ,2016-10-03,166.45,166.46,164.79,165.51,1240390
SWKS,2016-10-03,75.76,76.77,75.1612,75.33,2286040
SWK,2016-10-03,122.8,123.01,121.99,122.76,526087
SYF,2016-10-03,27.84,28.13,27.51,27.58,7193615
SYK,2016-10-03,115.86,116.54,115.29,116.45,805103
SYMC,2016-10-03,25.08,25.18,25.035,25.11,5223976
SYY,2016-10-03,49,49.01,48.52,48.92,3526587
TAP,2016-10-03,109.24,109.88,108.02,108.68,1929985
TDG,2016-10-03,287.85,290.2,287.75,289.86,164843
TEL,2016-10-03,64.17,64.35,63.48,63.59,1173350
TGT,2016-10-03,68.5,69.03,68.38,68.68,3295871
TIF,2016-10-03,72.44,72.72,71.61,71.71,1006760
TJX,2016-10-03,74.43,74.82,74.31,74.35,3275985
TMK,2016-10-03,63.64,64.06,63.53,63.77,477247
TMO,2016-10-03,157.95,159.22,157.575,159.12,1304487
TPR,2016-10-03,36.35,36.77,36.23,36.54,2304824
TRIP,2016-10-03,62.9,63.445,62.21,63.35,841938
TROW,2016-10-03,66.29,67.065,66.03,66.45,1672597
TRV,2016-10-03,114.27,114.42,112.6,113,1234620
TSCO,2016-10-03,67.02,67.3299,66.43,67.03,2245842
TSN,2016-10-03,74.58,75.235,74.08,75.1,2193614
TSS,2016-10-03,46.93,47.94,46.89,47.82,1771857
TWX,2016-10-03,79.21,79.75,78.8748,79.32,2907202
TXN,2016-10-03,70.08,70.26,69.47,69.66,3627810
TXT,2016-10-03,39.45,40.03,39.45,39.88,790551
T,2016-10-03,40.62,41.04,40.5,40.77,16581726
UAA,2016-10-03,38.81,38.81,38.17,38.63,2642998
UAL,2016-10-03,52.24,53.4,52,53.25,4448134
UA,2016-10-03,33.63,34.14,33.48,34.05,814176
UDR,2016-10-03,35.84,35.84,35.09,35.11,1579848
UHS,2016-10-03,122.83,122.83,120.03,120.77,990773
ULTA,2016-10-03,236.81,238.51,236.6,237.6,605668
UNH,2016-10-03,139.35,139.72,138.025,138.49,2724399
UNM,2016-10-03,35.06,35.33,34.9589,35.1,990506
UNP,2016-10-03,97.18,97.89,97.06,97.35,2378679
UPS,2016-10-03,109.36,109.36,108.31,109.18,1445315
URI,2016-10-03,78.38,79.54,78.02,78.93,1657868
USB,2016-10-03,42.69,42.82,42.45,42.66,5421920
UTX,2016-10-03,101.6,102.67,101.29,102.43,3971655
VAR,2016-10-03,99.02,99.56,98.2,99.43,520515
VFC,2016-10-03,55.95,56.2,55.71,55.98,1667660
VIAB,2016-10-03,37.66,37.99,37.22,37.69,4147140
VLO,2016-10-03,53.04,53.25,52.51,52.9,5172192
VMC,2016-10-03,113.32,113.62,109.71,110.7,1491684
VNO,2016-10-03,100.8,100.81,99.38,99.46,932628
VRSK,2016-10-03,80.93,81.5,80.5427,81.23,634740
VRSN,2016-10-03,78.52,79.94,78.36,78.83,1144156
VRTX,2016-10-03,86.46,87.475,84.62,86.79,1371337
VTR,2016-10-03,70.17,70.3951,68.89,69.19,2157851
VZ,2016-10-03,51.84,52.14,51.6,51.88,9120320
V,2016-10-03,82.42,83.1066,82.3,82.86,8155414
WAT,2016-10-03,157.35,159.57,157.2,159.05,443877
WBA,2016-10-03,80.27,80.69,80.02,80.38,2306364
WDC,2016-10-03,59.02,60.47,58.74,58.86,5164389
WEC,2016-10-03,59.86,59.86,58.71,59.03,1798980
WFC,2016-10-03,44.12,44.16,43.56,43.83,38197732
WHR,2016-10-03,161.84,163.6099,161.06,162.07,494478
WLTW,2016-10-03,132.45,132.74,130.03,132.11,1142843
WMB,2016-10-03,30.81,30.93,30.41,30.63,4293904
WMT,2016-10-03,71.83,72.145,71.6,72.01,5857743
WM,2016-10-03,63.7,63.76,63.38,63.46,1230606
WRK,2016-10-03,48.47,49.07,47.96,48.21,1154748
WU,2016-10-03,20.74,20.77,20.56,20.61,4410540
WYNN,2016-10-03,100.29,101.25,98.93,99.28,4234930
WYN,2016-10-03,67.44,67.44,66.47,66.9,947351
WY,2016-10-03,32,32.03,31.66,31.8,2998616
XEC,2016-10-03,134.06,135.16,131.86,134.65,936613
XEL,2016-10-03,41.05,41.14,40.3,40.58,3110741
XLNX,2016-10-03,54.31,54.84,53.82,53.93,2073752
XL,2016-10-03,33.59,33.6,32.81,33.28,2821867
XOM,2016-10-03,86.94,87.2,86.54,87.05,7111178
XRAY,2016-10-03,59.07,59.67,58.6,59.04,1681803
XRX,2016-10-03,40.72,40.72,40.24,40.48,1399660
XYL,2016-10-03,52.11,52.8,51.82,52.47,884613
YUM,2016-10-03,90.81,91.28,90.52,90.92,3188992
ZBH,2016-10-03,129.5,129.91,128.81,129.88,1068031
ZION,2016-10-03,30.8,31.31,30.77,31.11,2381492
ZTS,2016-10-03,51.76,52.43,51.625,52.36,2412695
AAL,2016-10-04,38.39,38.78,37.55,37.63,9065626
AAPL,2016-10-04,113.06,114.31,112.63,113,29736835
AAP,2016-10-04,147.32,148.09,146.11,146.54,592457
ABBV,2016-10-04,63.31,63.53,62.55,63,4719437
ABC,2016-10-04,81.26,81.72,80.25,80.53,1680972
ABT,2016-10-04,42.48,42.79,41.86,42.1,5870725
ACN,2016-10-04,121.18,121.44,117.755,118.24,3973660
ADBE,2016-10-04,108.52,108.94,107.85,108.39,1394021
ADI,2016-10-04,64.21,64.93,63.98,64.24,1572049
ADM,2016-10-04,42.8,43.515,42.7,42.79,3343554
ADP,2016-10-04,87.82,87.99,86.9499,87.17,1529772
ADSK,2016-10-04,71.32,72.53,71,71.42,1557611
ADS,2016-10-04,217.62,218.83,211.85,212.71,458561
AEE,2016-10-04,48.51,48.52,47.03,47.38,3360870
AEP,2016-10-04,63.47,63.47,61.8201,62.18,3586483
AES,2016-10-04,12.38,12.38,11.87,11.95,9760238
AET,2016-10-04,114.85,115.23,114.09,114.77,1386812
AFL,2016-10-04,71.7,71.83,71.195,71.5,2665489
AGN,2016-10-04,233.34,236.91,232.975,235.78,3098037
AIG,2016-10-04,58.82,59.26,58.62,59.08,5990138
AIV,2016-10-04,44.71,44.76,43.64,43.97,1621530
AIZ,2016-10-04,90.33,90.49,89.54,90.4,394311
AJG,2016-10-04,50.48,50.6,49.83,50.28,946237
AKAM,2016-10-04,53.75,54.78,53.2,54.64,2633563
ALB,2016-10-04,84.97,85.38,82.54,82.62,1056738
ALGN,2016-10-04,90.58,91.68,88.75,89.46,840213
ALK,2016-10-04,68.42,69.62,68,68.71,1956589
ALLE,2016-10-04,68.21,68.45,67.2,67.38,601960
ALL,2016-10-04,68.17,68.27,67.12,67.84,3655309
ALXN,2016-10-04,122.41,123.91,121.85,123.41,1277144
AMAT,2016-10-04,29.9,30.13,29.52,29.61,8483142
AMD,2016-10-04,7,7.09,6.89,6.97,25770031
AME,2016-10-04,47.53,47.68,47.05,47.13,2532410
AMGN,2016-10-04,167.34,168.69,167.14,167.55,2797603
AMG,2016-10-04,146.66,148.5,146.28,147.07,671601
AMP,2016-10-04,101.21,101.96,100.8,101.03,920590
AMT,2016-10-04,112.25,112.25,110.18,110.61,2572437
AMZN,2016-10-04,840.91,842.365,830.26,834.03,2950314
ANDV,2016-10-04,79.68,81.3,79.68,80.24,1860159
ANSS,2016-10-04,91.9,92.61,91.07,91.74,530678
ANTM,2016-10-04,123.22,123.95,121.71,122.44,1598026
AON,2016-10-04,111.92,112.17,111.01,111.38,564293
AOS,2016-10-04,49.885,50.445,49.79,50.16,1763800
APA,2016-10-04,64.16,65.81,63.03,63.79,6326980
APC,2016-10-04,63.98,64.13,62.53,63.47,6739515
APD,2016-10-04,140.68,141.07,136.99,137.32,2203234
APH,2016-10-04,64.59,64.73,64.1,64.3,862534
ARE,2016-10-04,106.02,106.57,104.72,105.53,325006
ARNC,2016-10-04,30.18,30.63,29.97,30.6,10663526
ATVI,2016-10-04,44.2,44.35,43.78,44.13,5786489
AVB,2016-10-04,174.27,174.33,170.95,172.63,913569
AVGO,2016-10-04,170.61,170.9,168.08,169.05,1959626
AVY,2016-10-04,78.1,78.33,75.55,75.75,969302
AWK,2016-10-04,73.85,74.18,71.31,71.91,1789935
AXP,2016-10-04,63.84,64.38,63.71,63.91,3709357
AYI,2016-10-04,262.88,264.2,253.69,255,613377
AZO,2016-10-04,762.57,762.57,754.47,758.54,251759
A,2016-10-04,47.07,47.3,46.67,46.83,1763985
BAC,2016-10-04,15.7,16.05,15.67,15.8,98501476
BAX,2016-10-04,47.58,47.76,46.96,47.29,2548235
BA,2016-10-04,132.77,133.2313,131.69,132.25,2829188
BBT,2016-10-04,37.72,38.35,37.42,38.28,10280211
BBY,2016-10-04,38.18,38.72,37.885,37.98,2855006
BDX,2016-10-04,178,179.01,175.04,176.08,747801
BEN,2016-10-04,36.36,36.42,35.7,35.77,2729968
BF.B,2016-10-04,46.96,47.3,46.68,46.8,2043823
BIIB,2016-10-04,311.94,313.9999,309.885,311.48,914048
BK,2016-10-04,39.83,40.4,39.63,40.2,6533324
BLK,2016-10-04,360.5,361.52,355.26,356.03,711532
BLL,2016-10-04,40.365,40.455,39.695,39.715,1603708
BMY,2016-10-04,54.9,55.82,54.8,55.21,14042673
BRK.B,2016-10-04,143.74,144.2,142.8,143.17,3058918
BSX,2016-10-04,23.52,23.635,23.18,23.28,5918442
BWA,2016-10-04,35.44,35.59,34.885,35.05,2239867
BXP,2016-10-04,134.4,134.4,130.63,131.43,725139
CAG,2016-10-04,47.53,47.89,47.34,47.49,3997248
CAH,2016-10-04,76.05,76.34,75.27,75.69,1933916
CAT,2016-10-04,88.5,88.95,87.18,87.51,4743263
CA,2016-10-04,33.08,33.19,32.8,33.03,1956945
CBG,2016-10-04,27.99,28.05,27.47,27.62,1951719
CBOE,2016-10-04,66.76,67.33,66.33,66.84,1389087
CBS,2016-10-04,55.5,56.4,55.29,55.55,5893290
CB,2016-10-04,124.57,124.91,122.63,122.96,1585153
CCI,2016-10-04,93.59,93.59,90.545,90.86,3191356
CCL,2016-10-04,49.31,49.64,49.02,49.19,4205755
CDNS,2016-10-04,25.51,25.55,25.23,25.35,1172986
CELG,2016-10-04,104.38,105.46,104.27,104.67,2681343
CERN,2016-10-04,61.42,61.759,60.77,60.92,1105710
CFG,2016-10-04,24.67,25.34,24.64,24.99,5959264
CF,2016-10-04,24.28,24.71,24.15,24.4,3865699
CHD,2016-10-04,47.21,47.21,46.08,46.24,2053396
CHK,2016-10-04,6.46,6.55,6.36,6.37,35208242
CHRW,2016-10-04,70.66,70.83,69.93,70.2,954002
CHTR,2016-10-04,267.38,269.56,265.93,267.41,1745311
CINF,2016-10-04,74.51,74.54,73.23,73.84,533370
CI,2016-10-04,128.31,128.55,127.31,128.11,910346
CLX,2016-10-04,124.15,124.45,121.73,122.06,1206700
CL,2016-10-04,73.64,73.73,72.58,72.8,3267330
CMA,2016-10-04,47.03,48.31,46.85,47.87,1941673
CMCSA,2016-10-04,33.035,33.19,32.82,32.915,14590072
CME,2016-10-04,104.31,104.71,103.09,103.93,1422096
CMG,2016-10-04,433.09,434.14,425.33,427.27,655556
CMI,2016-10-04,127.87,129.26,126.96,127.31,1104211
CMS,2016-10-04,41.35,41.4,40.225,40.46,2091802
CNC,2016-10-04,64.02,66.04,61.79,62.3,2841916
CNP,2016-10-04,22.89,22.93,22.19,22.36,2772198
COF,2016-10-04,72.46,73.23,72.26,72.76,4098415
COG,2016-10-04,25.6,25.63,25.08,25.21,5671384
COL,2016-10-04,83.85,84.25,83.46,83.74,552377
COO,2016-10-04,177.85,178.63,175.9884,176.88,361690
COP,2016-10-04,43.43,43.54,42.59,42.87,6263810
COST,2016-10-04,151.47,151.62,149.49,150.48,2840515
COTY,2016-10-04,24,24.12,23.79,23.98,28390623
CPB,2016-10-04,54.53,54.65,53.6,53.65,2648555
CRM,2016-10-04,70.59,72.95,70.22,72.63,11238162
CSCO,2016-10-04,31.46,31.63,31.15,31.35,18460433
CSRA,2016-10-04,26.95,27.18,26.835,26.93,908664
CSX,2016-10-04,30.48,30.66,30.15,30.17,5863068
CTAS,2016-10-04,112.44,112.75,110.43,111.48,839297
CTL,2016-10-04,27.52,27.55,26.9,27.08,4342517
CTSH,2016-10-04,51.1,51.25,49.92,50.09,7811066
CTXS,2016-10-04,84.83,84.9,83.65,84.11,929265
CVS,2016-10-04,87.19,87.41,86.02,86.22,6820022
CVX,2016-10-04,102.71,102.92,100.76,101.27,6505363
CXO,2016-10-04,138.35,138.55,136.22,137.2,1179564
C,2016-10-04,47.1,48.43,47.08,47.75,25541972
DAL,2016-10-04,41.25,41.38,40.1,40.15,12479189
DE,2016-10-04,85.55,86.24,84.65,84.7,2126319
DFS,2016-10-04,56.81,57.03,56.44,56.51,2948328
DGX,2016-10-04,84.13,84.53,83.11,83.69,681295
DG,2016-10-04,68.6,69.28,67.95,68.05,5178148
DHI,2016-10-04,30.11,30.48,29.79,29.9,3894420
DHR,2016-10-04,78.28,78.33,77.43,77.66,1984522
DISCA,2016-10-04,27.38,27.53,27.1,27.4,3373486
DISCK,2016-10-04,26.88,26.98,26.5,26.75,1774538
DISH,2016-10-04,55.56,56.26,55.37,55.9,2005186
DIS,2016-10-04,92.45,92.99,92.11,92.59,5903392
DLR,2016-10-04,93.99,94,91.19,92.18,2092240
DLTR,2016-10-04,77.84,78,76.05,76.43,4758493
DOV,2016-10-04,73.61,73.75,72.24,72.61,1343645
DPS,2016-10-04,88.25,88.88,85.32,86.86,3466475
DRE,2016-10-04,26.84,26.85,26.2,26.34,2600696
DRI,2016-10-04,63.6,63.9,61.29,61.72,6514987
DTE,2016-10-04,92.74,92.78,90.79,91.21,2700123
DUK,2016-10-04,79.1,79.49,77.11,77.46,3491927
DVA,2016-10-04,64.15,64.58,63.9,64.34,1706899
DVN,2016-10-04,44.27,44.51,42.94,43.28,3923742
D,2016-10-04,73.08,73.1,71.7,72.15,3177488
EA,2016-10-04,85.93,86.07,85.12,85.56,1724816
EBAY,2016-10-04,32.71,33.03,32.42,32.56,6656547
ECL,2016-10-04,121.05,121.26,119.69,120.16,932843
ED,2016-10-04,74.12,74.12,72.39,72.77,2553591
EFX,2016-10-04,133.85,134.56,132.75,133.27,402075
EIX,2016-10-04,71.31,71.31,69.47,69.89,2262514
EL,2016-10-04,88.43,88.46,87.21,87.43,901392
EMN,2016-10-04,66.72,67.88,66.34,66.48,876757
EMR,2016-10-04,53.7,53.89,53.2541,53.35,3447189
EOG,2016-10-04,96.32,96.369,94.5052,95.14,1724720
EQIX,2016-10-04,357.36,357.36,351.09,353.12,527185
EQR,2016-10-04,63.4,63.4,62.17,62.51,3049185
EQT,2016-10-04,73.71,73.95,72.18,72.43,1132751
ESRX,2016-10-04,69.85,70.52,69.69,69.91,2133836
ESS,2016-10-04,218.03,218.04,214.31,217.63,483168
ES,2016-10-04,53.28,53.4,52.32,52.61,2520209
ETFC,2016-10-04,29.11,29.42,29.015,29.1,2287686
ETN,2016-10-04,66.05,66.25,64.135,64.32,2110609
ETR,2016-10-04,75.54,75.55,73.58,74.02,1969162
EW,2016-10-04,120,120.45,118.31,119.17,832796
EXC,2016-10-04,32.7,32.71,31.68,31.86,5729058
EXPD,2016-10-04,51.6,52.34,50.55,51.77,1629543
EXPE,2016-10-04,118.05,119.12,117.2,119.12,2010456
EXR,2016-10-04,77.56,77.69,75.91,76.69,1251354
FAST,2016-10-04,42.27,42.36,41.29,41.45,1551611
FBHS,2016-10-04,57.31,57.53,57.03,57.15,1008556
FB,2016-10-04,129.17,129.2765,127.5499,128.19,14307548
FCX,2016-10-04,10.75,10.78,10.25,10.39,28037615
FDX,2016-10-04,174.72,175.12,172.86,173.6,1492742
FE,2016-10-04,32.38,32.42,31.41,31.63,4667063
FFIV,2016-10-04,124,125.47,123.96,124.74,559615
FISV,2016-10-04,100.19,100.27,98.53,98.89,969265
FIS,2016-10-04,76.91,77.17,75.93,76.46,1114821
FITB,2016-10-04,20.25,20.71,20.25,20.47,9247985
FLIR,2016-10-04,31.63,31.7,30.71,30.79,671131
FLR,2016-10-04,51.54,51.54,50.22,50.35,1204265
FLS,2016-10-04,48.75,48.75,47.5,47.72,746731
FL,2016-10-04,67.58,67.77,66.825,67,1203150
FMC,2016-10-04,48.09,48.32,47.11,47.22,669929
FOXA,2016-10-04,24.72,24.985,24.53,24.74,10434065
FOX,2016-10-04,25.13,25.44,25.01,25.15,2533533
FRT,2016-10-04,147.97,148.03,145.73,147,973588
FTI,2016-10-04,30.04,30.3,29.725,29.95,3812718
FTV,2016-10-04,51.26,51.45,50.56,50.81,1212754
F,2016-10-04,12.11,12.25,12.09,12.2,23948703
GD,2016-10-04,155.46,155.61,152.87,153.55,1412954
GE,2016-10-04,29.71,29.75,29.45,29.5,31127714
GGP,2016-10-04,27,27.05,26.41,26.53,4657383
GILD,2016-10-04,77.6,78.42,77.12,77.24,8219372
GIS,2016-10-04,63.86,63.92,62.89,63.05,3617990
GLW,2016-10-04,23.7,23.75,23.32,23.41,9446725
GM,2016-10-04,32.08,32.47,32.04,32.17,8506157
GOOGL,2016-10-04,805,806.5,799.67,802.79,1258706
GOOG,2016-10-04,776.03,778.71,772.89,776.43,1201350
GPC,2016-10-04,99.73,100.34,98.05,98.39,482095
GPN,2016-10-04,77.18,77.68,76.15,76.44,1813808
GPS,2016-10-04,21.84,21.98,21.67,21.78,3369564
GRMN,2016-10-04,48.43,48.53,47.665,47.95,734562
GS,2016-10-04,161.24,164.15,161.23,162.27,2469912
GT,2016-10-04,32.54,32.79,32.11,32.23,2376437
GWW,2016-10-04,226.25,226.96,221.64,222.31,386915
HAL,2016-10-04,44.91,45,44.23,44.59,5035852
HAS,2016-10-04,79.17,80.92,79.17,80.42,1015532
HBAN,2016-10-04,9.86,9.97,9.78,9.88,8099858
HBI,2016-10-04,25.53,25.77,25.39,25.5,2928393
HCA,2016-10-04,74.63,75.16,74.06,74.5,1905150
HCN,2016-10-04,73.7,73.76,71.49,71.88,2479815
HCP,2016-10-04,37.76,37.815,36.46,36.84,4279993
HD,2016-10-04,128.53,129.92,127.95,128.2,4848592
HES,2016-10-04,54.07,54.23,51.93,52.25,4734930
HIG,2016-10-04,42.69,43.89,42.5,43.78,5011260
HII,2016-10-04,153.64,154.6,152.95,153.8,325714
HOG,2016-10-04,51.05,51.46,50.405,50.52,1655547
HOLX,2016-10-04,38.1,39.67,38.1,39.15,3612008
HON,2016-10-04,115.97,115.98,114.58,114.88,2522176
HPE,2016-10-04,22.68,22.93,22.26,22.39,9134892
HPQ,2016-10-04,15.68,15.74,15.27,15.36,12313889
HP,2016-10-04,67.69,68.16,66.46,67.04,1448829
HRB,2016-10-04,22.89,22.96,22.525,22.59,2161481
HRL,2016-10-04,37.93,38.03,37.015,37.1,2440790
HRS,2016-10-04,91.58,92.02,90.53,91.26,704286
HSIC,2016-10-04,80.74,80.9849,79.755,80.02,665852
HST,2016-10-04,15.57,15.71,15.37,15.44,11722625
HSY,2016-10-04,95.22,95.82,94.85,95.03,1199567
HUM,2016-10-04,177.01,177.51,175.775,177.22,963801
IBM,2016-10-04,157.67,158.53,155.82,156.46,2884146
ICE,2016-10-04,53.598,54.05,53.476,53.552,2449245
IDXX,2016-10-04,112.92,113.81,112.22,112.93,579428
IFF,2016-10-04,141.9,142.77,140.22,140.42,270221
ILMN,2016-10-04,182.38,186.61,180.03,181.22,930680
INCY,2016-10-04,95.8,96.18,93.33,94.17,1150954
INFO,2016-10-04,37.52,37.65,36.91,37,2266782
INTC,2016-10-04,37.77,37.94,37.33,37.54,14393109
INTU,2016-10-04,109.45,109.92,108.88,109.37,520436
IPG,2016-10-04,22.41,22.55,22.13,22.2,2903960
IP,2016-10-04,47.89,48.16,46.87,47.09,2621425
IQV,2016-10-04,80.2,80.78,78.61,78.79,1564160
IRM,2016-10-04,36.48,36.5,35.13,35.39,1822246
IR,2016-10-04,67.83,68.015,66.9,66.99,1701102
ISRG,2016-10-04,239.3264,240.3831,237.6598,238.8731,562245
ITW,2016-10-04,119.61,120.12,118.69,119.06,1724092
IT,2016-10-04,88.68,88.87,87.77,88.1,254484
IVZ,2016-10-04,31.54,31.675,31,31.39,4063650
JBHT,2016-10-04,81.48,81.81,80.91,81.24,489412
JCI,2016-10-04,46.4,46.53,45.25,45.47,4639151
JEC,2016-10-04,51.93,52.31,51.28,51.32,564875
JNJ,2016-10-04,118.84,119.48,118.28,118.82,5733934
JNPR,2016-10-04,24.05,24.52,23.98,24.25,3949873
JPM,2016-10-04,66.21,67.18,66.1,66.6,17226890
JWN,2016-10-04,51.12,51.78,50.87,51.65,2108310
KEY,2016-10-04,12.21,12.565,12.18,12.41,15709530
KHC,2016-10-04,89.29,89.29,87.69,88.02,1940530
KIM,2016-10-04,29.23,29.23,28.045,28.41,11854648
KLAC,2016-10-04,70.36,70.79,70.021,70.3,1795408
KMB,2016-10-04,125.08,125.08,122.77,123.03,1701873
KMI,2016-10-04,22.668,22.945,22.21,22.26,12860899
KMX,2016-10-04,52.68,52.84,51.52,51.65,2174396
KORS,2016-10-04,46.6,47.5,46.05,47.35,2467602
KO,2016-10-04,42.34,42.34,41.78,41.84,13682703
KR,2016-10-04,29.25,29.39,28.88,29,11173236
KSS,2016-10-04,42.96,43.54,42.79,43.26,2472142
KSU,2016-10-04,92.37,93.05,92.02,92.1,875195
K,2016-10-04,77.01,77.1297,76.04,76.15,1601751
LB,2016-10-04,70.21,70.71,69.6694,70.35,1781492
LEG,2016-10-04,45.37,45.78,45.045,45.17,1109112
LEN,2016-10-04,41.2647,41.4608,40.5343,40.7255,1877145
LH,2016-10-04,136.04,136.96,134.85,136,461984
LKQ,2016-10-04,35.17,35.24,34.13,34.19,3214234
LLL,2016-10-04,151.12,152.19,149.78,150.17,546070
LLY,2016-10-04,81.06,81.41,80.68,81.11,3184071
LMT,2016-10-04,240.96,241.05,236.5,237.1,1409589
LNC,2016-10-04,47.45,48.37,47.29,47.8,2091900
LNT,2016-10-04,37.63,37.69,36.835,36.93,2127979
LOW,2016-10-04,72.24,73.05,72.18,72.7,6389128
LRCX,2016-10-04,94.56,95.4,94.26,94.83,2687017
LUK,2016-10-04,18.97,19.035,18.82,18.86,1425406
LUV,2016-10-04,40.32,40.49,39.09,39.16,10682210
LYB,2016-10-04,81.11,81.95,79.44,79.84,3076622
L,2016-10-04,41.06,41.1,40.61,40.87,651852
MAA,2016-10-04,91.93,91.93,89.84,90.54,687000
MAC,2016-10-04,78.91,78.97,77.63,78.25,841854
MAR,2016-10-04,67.33,67.44,66.875,67.11,2749182
MAS,2016-10-04,33.95,34.335,33.75,33.86,3193260
MAT,2016-10-04,30.71,30.75,29.98,30.21,4290482
MA,2016-10-04,102.03,102.21,101.04,101.22,2881907
MCD,2016-10-04,114.99,115.51,113.42,113.5,4742913
MCHP,2016-10-04,61.78,62.2,61.12,61.32,1282258
MCK,2016-10-04,165.95,166.78,165.2,165.66,1208067
MCO,2016-10-04,109.66,110,107.92,108.38,722286
MDLZ,2016-10-04,43.54,43.98,43.03,43.16,6014681
MDT,2016-10-04,86.51,86.62,85.83,86.11,4092654
MET,2016-10-04,44.4,45.07,44.26,44.87,6230598
MGM,2016-10-04,26.33,26.4,26,26.23,3985735
MHK,2016-10-04,196.59,201.02,196.59,198.59,472392
MKC,2016-10-04,97.98,97.98,96.17,96.47,1036455
MLM,2016-10-04,176.44,178.3,175.43,175.7,712744
MMC,2016-10-04,66.92,66.96,66.11,66.33,2244489
MMM,2016-10-04,174.59,174.97,171.2,171.68,3166931
MNST,2016-10-04,48.87,48.9533,48.35,48.4333,1699869
MON,2016-10-04,102.82,102.88,102.1,102.15,3305007
MOS,2016-10-04,24.86,24.949,24.59,24.64,4266952
MO,2016-10-04,62.7,62.8,61.51,61.78,7866093
MPC,2016-10-04,41.11,42.31,41.09,41.38,4106905
MRK,2016-10-04,62.48,62.95,61.94,62.46,7897397
MRO,2016-10-04,16.02,16.139,15.52,15.63,13750511
MSFT,2016-10-04,57.27,57.595,56.97,57.24,20085874
MSI,2016-10-04,75.13,75.6,74.01,74.42,978526
MS,2016-10-04,32.07,32.4,31.81,32.04,9525387
MTB,2016-10-04,115.68,117.13,115.22,116.48,540293
MTD,2016-10-04,420.19,420.79,413.91,415.84,215252
MU,2016-10-04,17.98,18.04,17.66,17.8,54502815
MYL,2016-10-04,38.07,38.35,37.62,37.97,6046464
M,2016-10-04,36.31,36.6,36.08,36.56,5100909
NAVI,2016-10-04,14.35,14.7,14.31,14.64,2983655
NBL,2016-10-04,36.25,36.27,35.43,35.56,1899131
NCLH,2016-10-04,37.31,38.14,37.25,38.05,1499557
NDAQ,2016-10-04,67.21,67.47,66.59,66.79,681955
NEE,2016-10-04,121.14,121.14,118.1,118.9,2301348
NEM,2016-10-04,36.68,36.87,34,34.25,13009219
NFLX,2016-10-04,103.19,104.44,101.86,102.34,12143104
NFX,2016-10-04,43.41,43.46,41.73,42.12,2306642
NI,2016-10-04,23.56,23.56,22.79,22.98,5039718
NKE,2016-10-04,52.9,53.06,52.08,52.14,10737412
NLSN,2016-10-04,53.55,53.7789,53.41,53.46,1271425
NOC,2016-10-04,215.44,215.6,212.19,212.83,659885
NOV,2016-10-04,36.14,36.49,35.27,35.68,4127515
NRG,2016-10-04,11.26,11.3,10.84,11.05,5934000
NSC,2016-10-04,97.11,97.73,95.37,95.79,1456760
NTAP,2016-10-04,35.36,35.64,34.78,34.85,2952601
NTRS,2016-10-04,67.71,69.99,67.58,69.83,1985651
NUE,2016-10-04,48.55,48.67,47.545,47.62,2642615
NVDA,2016-10-04,68.55,69.7,67.79,68.3,7040645
NWL,2016-10-04,52.24,52.51,51.47,51.6,3375118
NWSA,2016-10-04,14.44,14.51,14.185,14.28,4127378
NWS,2016-10-04,14.88,14.99,14.66,14.69,5543919
OKE,2016-10-04,50.48,50.98,49.05,49.54,1959026
OMC,2016-10-04,84.55,84.85,83.21,83.32,1247981
ORCL,2016-10-04,39.04,39.2,38.76,38.87,9199333
ORLY,2016-10-04,276.35,277.94,273.56,274.37,666055
OXY,2016-10-04,72.84,73.23,72.09,72.65,4532664
O,2016-10-04,65.33,65.37,63.21,63.69,1825823
PAYX,2016-10-04,57.47,57.76,56.78,57.06,1791138
PBCT,2016-10-04,15.77,15.94,15.65,15.76,2670585
PCAR,2016-10-04,58.76,59.83,58.675,59.09,1921397
PCG,2016-10-04,60.22,60.22,58.46,58.82,3700890
PCLN,2016-10-04,1494.35,1498.83,1483.02,1489.02,386451
PDCO,2016-10-04,45.25,45.562,44.37,44.74,901313
PEG,2016-10-04,41.39,41.39,40.38,40.68,3247546
PEP,2016-10-04,108.31,108.37,106.58,107.1,5830099
PFE,2016-10-04,33.61,33.905,33.51,33.72,20901129
PFG,2016-10-04,51.69,51.9,50.96,51.17,1769627
PGR,2016-10-04,31.14,31.14,30.735,30.88,2753238
PG,2016-10-04,88.29,88.68,87.95,88.35,23317644
PHM,2016-10-04,20,20.25,19.98,20.09,4787608
PH,2016-10-04,124.31,124.77,123.03,123.65,3124848
PKG,2016-10-04,81.29,81.77,80.25,80.83,727483
PKI,2016-10-04,55.62,56.2,55.62,55.77,702942
PLD,2016-10-04,52.57,52.61,50.955,51.17,3239421
PM,2016-10-04,97.21,97.625,96.06,96.1,5558945
PNC,2016-10-04,90.23,90.77,89.44,90.5,2583656
PNR,2016-10-04,64.1,64.39,62.01,62.18,1734542
PNW,2016-10-04,74.82,74.82,72.61,73,758116
PPG,2016-10-04,103.8,104.08,101.8,102.05,1560626
PPL,2016-10-04,33.95,34,32.75,32.9,9571682
PRGO,2016-10-04,94.11,95.06,93.29,94.07,2017632
PRU,2016-10-04,81.6,82.78,81.59,82.59,2980603
PSA,2016-10-04,218.91,218.91,211.4,212.66,857057
PSX,2016-10-04,80.34,81.27,79.74,79.82,1985396
PVH,2016-10-04,111.86,112.92,111.18,112.19,849774
PWR,2016-10-04,27.95,28.5,27.78,27.9,2350770
PXD,2016-10-04,185.98,186.24,181.42,182.5,1569151
PX,2016-10-04,121.3,122,120.19,120.36,1346325
PYPL,2016-10-04,41.3,41.3,40.44,40.78,5046632
QCOM,2016-10-04,67.7,67.7,66.56,66.68,9746412
QRVO,2016-10-04,54.32,54.94,54.06,54.25,1007632
RCL,2016-10-04,75.23,75.37,74.49,75.22,1804009
REGN,2016-10-04,403.82,406,394.55,397.2,558306
REG,2016-10-04,75.54,75.54,74.4,74.91,494596
RE,2016-10-04,189.08,191.055,185.865,190.12,372776
RF,2016-10-04,9.95,10.18,9.93,10.08,19913189
RHI,2016-10-04,37.8,38.55,37.655,37.93,1553302
RHT,2016-10-04,80.18,80.31,79.43,79.65,1249191
RJF,2016-10-04,58.25,59.17,58.13,58.56,498884
RL,2016-10-04,100.68,101.4,100,100.29,572917
RMD,2016-10-04,64.39,65.42,63.8,64.12,718766
ROK,2016-10-04,120.99,123.48,119.01,119.19,958103
ROP,2016-10-04,182.28,182.69,180.75,181.95,524918
ROST,2016-10-04,64.14,64.69,64.02,64.26,1597497
RRC,2016-10-04,39.24,39.24,38.51,39.05,3266552
RSG,2016-10-04,50.45,50.54,49.765,49.92,1315850
RTN,2016-10-04,137.77,139.15,136.41,137.17,3902927
SBAC,2016-10-04,112.53,114.26,110.97,111.7,1120349
SBUX,2016-10-04,54.13,54.13,53.41,53.53,6176358
SCG,2016-10-04,71.41,71.49,69.03,69.37,899993
SCHW,2016-10-04,31.61,32.15,31.545,31.85,9514140
SEE,2016-10-04,45.49,45.71,44.639,44.9,1219464
SHW,2016-10-04,276.04,276.72,271,271,929434
SIG,2016-10-04,76.19,78.18,75.89,77.82,1546237
SJM,2016-10-04,135.07,135.35,132.82,133.18,939403
SLB,2016-10-04,78.98,79.1,78.3401,78.54,5211096
SLG,2016-10-04,107.26,108.88,105.51,106.04,684950
SNA,2016-10-04,150.97,151.52,149.45,150.43,328988
SNI,2016-10-04,63.93,65.71,63.29,63.6,1118295
SNPS,2016-10-04,58.9,59.18,58.52,58.79,832298
SO,2016-10-04,50.66,50.66,49.54,49.84,10301334
SPGI,2016-10-04,126.22,127.02,123.2,124.2,1274353
SPG,2016-10-04,201.53,202.32,197.39,198.87,1894561
SRCL,2016-10-04,79.87,79.96,77.1,77.34,1370591
SRE,2016-10-04,104.79,104.79,101.92,102.72,1581521
STI,2016-10-04,43.97,44.995,43.87,44.73,4735254
STT,2016-10-04,70.02,71.36,70.02,71.35,2631127
STX,2016-10-04,38.61,38.99,38.05,38.24,3593579
STZ,2016-10-04,165.83,166.88,165.1,165.85,1502442
SWKS,2016-10-04,75.4,77.17,75.4,76.59,2961977
SWK,2016-10-04,122.71,123.42,122.2,123.17,1129487
SYF,2016-10-04,27.7,27.92,27.29,27.33,9736520
SYK,2016-10-04,116.48,116.92,115.73,116.26,1074069
SYMC,2016-10-04,25.08,25.28,24.96,25.25,7202006
SYY,2016-10-04,48.84,48.98,48.035,48.11,3915055
TAP,2016-10-04,108.96,109.67,107.62,107.82,1680129
TDG,2016-10-04,292.24,293.185,282.41,283.13,733811
TEL,2016-10-04,63.67,64.46,63.39,63.75,1089207
TGT,2016-10-04,68.78,69.56,68.5,68.65,4376546
TIF,2016-10-04,71.94,71.94,70.855,71.09,1026070
TJX,2016-10-04,74.43,74.94,74.16,74.39,2712790
TMK,2016-10-04,63.82,64.3,63.74,63.9,416785
TMO,2016-10-04,158.98,159.44,156.465,157.57,1124669
TPR,2016-10-04,36.48,36.82,36.2,36.77,2615796
TRIP,2016-10-04,63.74,64.73,63.41,64.42,1019351
TROW,2016-10-04,66.57,67.07,66.1,66.55,2198281
TRV,2016-10-04,113.31,113.31,111.27,112.32,1532680
TSCO,2016-10-04,67.38,68.06,66.92,66.95,1472052
TSN,2016-10-04,75.13,75.33,73.6,73.67,2702397
TSS,2016-10-04,47.94,48.4125,47.12,47.19,1962179
TWX,2016-10-04,79.42,79.61,78.84,79.18,3284746
TXN,2016-10-04,69.66,69.91,69.1,69.59,4089515
TXT,2016-10-04,40.02,40.1499,39.16,39.21,838651
T,2016-10-04,40.72,40.76,39.71,39.9,33179916
UAA,2016-10-04,38.68,38.81,38.25,38.49,2649520
UAL,2016-10-04,54.21,55.25,53.545,53.73,5658226
UA,2016-10-04,33.91,34.29,33.49,33.7,957928
UDR,2016-10-04,34.97,35.16,34.365,34.7,1887341
UHS,2016-10-04,121.05,121.52,120.28,120.9,653597
ULTA,2016-10-04,237.73,239.22,236.77,238.55,809983
UNH,2016-10-04,138.69,139.3599,137.16,138.16,2452575
UNM,2016-10-04,35.3,35.725,35.25,35.65,1695555
UNP,2016-10-04,97.57,98.16,96.57,96.67,2626283
UPS,2016-10-04,109.19,109.405,108.22,108.52,1742048
URI,2016-10-04,80.15,80.88,78.83,79.16,1970021
USB,2016-10-04,42.74,43.15,42.505,42.85,8364680
UTX,2016-10-04,102.57,102.81,101.3,101.43,3204196
VAR,2016-10-04,99.36,99.92,98.88,99.23,546970
VFC,2016-10-04,55.67,56.48,55.46,56.19,4921525
VIAB,2016-10-04,37.6,38.11,37.35,37.58,4974582
VLO,2016-10-04,53.17,54.35,53.17,53.65,5804032
VMC,2016-10-04,110.84,111.11,109.35,110.84,1387376
VNO,2016-10-04,99.45,99.84,97.97,98.43,679086
VRSK,2016-10-04,81.24,81.31,80.56,80.65,881305
VRSN,2016-10-04,78.78,79.2565,77.87,78.04,904364
VRTX,2016-10-04,86.94,87.25,85.75,86.42,1081122
VTR,2016-10-04,69.16,69.16,67.55,68.14,2449154
VZ,2016-10-04,51.77,51.94,51,51.26,13753265
V,2016-10-04,83.28,83.53,82.58,82.73,5771983
WAT,2016-10-04,159,159.715,157.71,158.2,431225
WBA,2016-10-04,80.85,81.491,80.03,80.24,3111612
WDC,2016-10-04,59.35,59.55,58.24,58.69,4601207
WEC,2016-10-04,58.89,59.05,57,57.43,3239433
WFC,2016-10-04,43.62,44.09,43.55,43.75,44008293
WHR,2016-10-04,162.2,163.56,161.305,162.27,574524
WLTW,2016-10-04,132,132.09,130.49,131.57,1068549
WMB,2016-10-04,30.72,30.81,29.94,30.21,4527690
WMT,2016-10-04,72,72.57,71.55,71.75,6569284
WM,2016-10-04,63.47,63.58,62.38,62.65,1813868
WRK,2016-10-04,48.61,48.89,47.74,47.87,941630
WU,2016-10-04,20.61,20.72,20.27,20.33,3239365
WYNN,2016-10-04,99.27,99.59,96.16,96.38,3288398
WYN,2016-10-04,67.13,67.32,66.75,66.82,877523
WY,2016-10-04,31.78,31.79,30.87,31.03,3604038
XEC,2016-10-04,136.78,136.78,133.77,134.72,1077200
XEL,2016-10-04,40.57,40.57,39.31,39.59,4653044
XLNX,2016-10-04,53.85,53.9,52.855,53.06,2310772
XL,2016-10-04,33.28,33.66,32.97,33.5,3648346
XOM,2016-10-04,87.38,87.5,86.07,86.25,8222033
XRAY,2016-10-04,58.98,59.44,58.57,58.9,1502697
XRX,2016-10-04,40.48,40.48,39.24,39.36,1533316
XYL,2016-10-04,53.25,53.25,51.99,52.26,1232370
YUM,2016-10-04,91.18,91.9,90.23,90.28,4016055
ZBH,2016-10-04,129.77,130.16,128.52,129.23,659045
ZION,2016-10-04,31.17,31.795,31.14,31.4,2940021
ZTS,2016-10-04,52.43,52.6052,51.78,52.31,3189769
AAL,2016-10-05,37.82,38.115,37.31,37.87,4713128
AAPL,2016-10-05,113.4,113.66,112.69,113.05,21453089
AAP,2016-10-05,147.62,149.4,147.5,148.93,699115
ABBV,2016-10-05,63.08,63.75,63,63.39,4442517
ABC,2016-10-05,80.71,80.8585,79.88,80.03,1745300
ABT,2016-10-05,42.34,42.81,42.33,42.74,7218730
ACN,2016-10-05,118.49,118.71,117.51,118.21,2875146
ADBE,2016-10-05,108.57,109.33,108.32,108.8,1854957
ADI,2016-10-05,64.48,65.18,63.8,64.68,2089080
ADM,2016-10-05,42.79,43.46,42.66,43.27,2629671
ADP,2016-10-05,87.64,87.78,87.08,87.58,1315461
ADSK,2016-10-05,71.57,73.24,71.57,73.21,1708223
ADS,2016-10-05,214.56,217.34,213.14,216.28,453157
AEE,2016-10-05,47.51,47.95,47.28,47.71,4074587
AEP,2016-10-05,62.19,63.03,61.98,62.18,3825863
AES,2016-10-05,12,12.06,11.77,11.86,14013528
AET,2016-10-05,114.8,115.22,114.1,114.98,1770848
AFL,2016-10-05,71.72,72.08,71.66,71.9,1618558
AGN,2016-10-05,235.99,238.68,234.79,235.71,3389344
AIG,2016-10-05,59.39,60.28,59.34,59.9,5219931
AIV,2016-10-05,44.16,44.27,42.17,42.23,2959787
AIZ,2016-10-05,90.8,91.47,90.6,90.94,364388
AJG,2016-10-05,50.55,50.77,50.3407,50.42,569511
AKAM,2016-10-05,54.9,56.05,54.73,55.98,2973634
ALB,2016-10-05,83.42,83.925,82.72,83.44,974715
ALGN,2016-10-05,89.51,90.34,89.18,89.48,749893
ALK,2016-10-05,68.62,68.84,67.76,68.31,1011312
ALLE,2016-10-05,67.77,67.86,66.85,67.55,854602
ALL,2016-10-05,68.12,68.43,67.7,67.81,1751604
ALXN,2016-10-05,123.78,126.82,123.01,125.51,1058643
AMAT,2016-10-05,29.74,30.175,29.59,29.94,7940018
AMD,2016-10-05,6.97,7.01,6.7,6.78,31235592
AME,2016-10-05,47.38,48.22,47.19,48.12,2195483
AMGN,2016-10-05,167.55,168.39,166.92,167.24,1953441
AMG,2016-10-05,147.5,153.16,147.5,152.79,840359
AMP,2016-10-05,101.75,103.64,101.2,103.19,920683
AMT,2016-10-05,110.64,110.86,107.25,107.44,3795817
AMZN,2016-10-05,838,845.67,836.12,844.36,3469055
ANDV,2016-10-05,80.98,83.44,80.94,82.41,1966538
ANSS,2016-10-05,92.22,93.13,91.65,92.38,473420
ANTM,2016-10-05,122.44,122.5701,120.97,122.07,1967847
AON,2016-10-05,111.61,112.37,111.31,111.75,578131
AOS,2016-10-05,50.44,51.365,50.27,50.865,2226330
APA,2016-10-05,64.96,65.71,64.36,64.65,3451217
APC,2016-10-05,64.36,65.05,63.83,64.14,5628023
APD,2016-10-05,137.32,138.14,136.54,136.98,1701510
APH,2016-10-05,64.66,65.16,64.3,64.9,982942
ARE,2016-10-05,106.04,106.63,103.37,103.44,303117
ARNC,2016-10-05,30.75,31.23,30.51,31.2,9912266
ATVI,2016-10-05,44.1,44.61,43.99,44.53,5806981
AVB,2016-10-05,172.99,173.51,166.84,167.09,1359319
AVGO,2016-10-05,171.5,174.11,170.68,173.48,2614888
AVY,2016-10-05,75.78,76.58,75.54,76.05,678152
AWK,2016-10-05,72.08,72.48,71.12,71.17,1219871
AXP,2016-10-05,63.77,64.53,63.69,64.36,3345014
AYI,2016-10-05,234.62,249.695,228.8,242.99,2595490
AZO,2016-10-05,763.28,764.99,758.14,759.44,278318
A,2016-10-05,47.04,47.31,46.9275,47.15,1432268
BAC,2016-10-05,15.96,16.23,15.96,16.11,86056859
BAX,2016-10-05,47.38,47.94,47.36,47.92,3071165
BA,2016-10-05,132.93,134.9,132.55,134.66,3137532
BBT,2016-10-05,38.5,38.99,38.38,38.84,6977427
BBY,2016-10-05,38.12,38.38,37.89,37.89,3638038
BDX,2016-10-05,176.08,177.191,175.8,176.65,701290
BEN,2016-10-05,36.02,36.87,35.95,36.76,2987207
BF.B,2016-10-05,47.06,47.19,46.42,46.55,3018934
BIIB,2016-10-05,313.27,313.32,308.6,309.7,977263
BK,2016-10-05,40.5,40.8965,40.38,40.83,5721856
BLK,2016-10-05,357.63,359.72,355.67,358.24,705789
BLL,2016-10-05,39.9,39.925,39.59,39.7,1912280
BMY,2016-10-05,54.9,55.2,54.49,54.79,10964066
BRK.B,2016-10-05,143.65,144.295,143.21,144.15,2998844
BSX,2016-10-05,23.28,23.51,23.27,23.43,5976084
BWA,2016-10-05,35.22,36.53,35.2,36.3,2748983
BXP,2016-10-05,132.07,132.08,128.15,128.33,738254
CAG,2016-10-05,47.45,47.65,47.12,47.15,4037673
CAH,2016-10-05,75.97,76.55,75.68,75.88,1864686
CAT,2016-10-05,88.12,89.87,88.04,89.42,5189453
CA,2016-10-05,33.16,33.4,33.07,33.29,1587552
CBG,2016-10-05,27.8,27.81,27.41,27.56,2293293
CBOE,2016-10-05,66.99,67.56,66.53,67.41,1213639
CBS,2016-10-05,56.06,56.85,55.61,56.41,5608823
CB,2016-10-05,123.7,123.9839,122.75,123.17,1189776
CCI,2016-10-05,91.23,91.51,88.4,89.06,3829011
CCL,2016-10-05,48.88,49.05,48.61,48.77,4068248
CDNS,2016-10-05,25.42,25.63,25.39,25.47,1894519
CELG,2016-10-05,104.82,106.36,104.7,105.29,2600009
CERN,2016-10-05,61.01,61.555,61.01,61.25,1483864
CFG,2016-10-05,25.15,25.68,25.05,25.57,5297839
CF,2016-10-05,24.57,25.15,24.21,24.86,4704154
CHD,2016-10-05,46.25,46.43,46.03,46.26,4889853
CHK,2016-10-05,6.45,6.9,6.45,6.8,59530968
CHRW,2016-10-05,70.58,70.58,69.88,70.18,1280377
CHTR,2016-10-05,268.73,269.3,266.19,267.08,1333435
CINF,2016-10-05,73.89,74.38,73.71,74.05,436882
CI,2016-10-05,128.35,128.68,126.74,127.09,995010
CLX,2016-10-05,122.19,122.48,121.17,121.56,1396010
CL,2016-10-05,73.02,73.095,72.59,72.97,2365496
CMA,2016-10-05,48.33,49.62,48.225,49.21,2583883
CMCSA,2016-10-05,33.07,33.12,32.7825,32.9,16502810
CME,2016-10-05,104.23,104.47,103.19,104.06,1466460
CMG,2016-10-05,427.95,430.9599,424.4,427.84,628819
CMI,2016-10-05,128.27,130.96,127.785,130.25,1320884
CMS,2016-10-05,40.52,40.98,40.15,40.38,2452340
CNC,2016-10-05,62.33,63.12,61.565,61.9,1861066
CNP,2016-10-05,22.43,22.59,22.275,22.35,3477413
COF,2016-10-05,73.01,74.07,73.01,73.7,3126155
COG,2016-10-05,25.54,25.8465,25.34,25.69,5973761
COL,2016-10-05,83.72,83.98,83.11,83.64,618085
COO,2016-10-05,176.76,177.76,175.97,177.17,325299
COP,2016-10-05,43.5,44.12,43.3101,43.91,6424147
COST,2016-10-05,150.63,150.92,149.83,149.98,2377677
COTY,2016-10-05,24.04,25.1,24.03,25.1,59086963
CPB,2016-10-05,53.65,53.91,53.29,53.74,3162969
CRM,2016-10-05,68.21,69.6,66.77,68.42,48274024
CSCO,2016-10-05,31.41,31.68,31.41,31.59,11808636
CSRA,2016-10-05,27.11,27.21,26.59,26.61,1092162
CSX,2016-10-05,30.36,30.77,30.24,30.71,5291769
CTAS,2016-10-05,111.35,111.91,110.61,110.92,771531
CTL,2016-10-05,27.13,27.27,26.8373,27.03,4826467
CTSH,2016-10-05,50.36,51.43,50.06,50.9,5255075
CTXS,2016-10-05,84.55,85.35,84.02,84.96,714409
CVS,2016-10-05,86.19,86.5299,85.89,86.2,7949261
CVX,2016-10-05,101.99,102.865,101.75,102.23,5912770
CXO,2016-10-05,139.41,142.1,137.92,140.8,1174647
C,2016-10-05,48.01,48.88,48.01,48.65,18173364
DAL,2016-10-05,40.16,40.475,40.05,40.32,7408670
DE,2016-10-05,85,85.78,84.51,85.12,1782975
DFS,2016-10-05,56.67,57.35,56.59,57.1,3215394
DGX,2016-10-05,83.78,84.58,83.67,84.05,669485
DG,2016-10-05,68,68.33,66.5,66.97,4304766
DHI,2016-10-05,30.08,30.37,30.02,30.08,2729559
DHR,2016-10-05,77.84,78,77.36,77.78,2090105
DISCA,2016-10-05,27.52,27.86,27.33,27.69,3702725
DISCK,2016-10-05,26.83,27.11,26.71,26.97,1371461
DISH,2016-10-05,55.93,56.97,55.8546,56.09,2091719
DIS,2016-10-05,92.94,93.28,92.38,92.45,5365007
DLR,2016-10-05,92.26,92.5,89.6,90.83,1787985
DLTR,2016-10-05,76.5,76.63,74.52,75.12,4947855
DOV,2016-10-05,73.17,74.3,73.075,73.68,937342
DPS,2016-10-05,87.03,88.15,86.95,87.12,2147715
DRE,2016-10-05,26.45,26.65,25.68,25.68,3183035
DRI,2016-10-05,61.54,62.215,61.32,61.56,2613147
DTE,2016-10-05,91.56,92.61,90.75,91.82,2664086
DUK,2016-10-05,77.58,78.37,76.9269,77.09,3834155
DVA,2016-10-05,64.33,64.66,64.01,64.11,1226443
DVN,2016-10-05,44.05,44.94,43.7,44.18,6381711
D,2016-10-05,72.2,72.64,71.32,71.88,3053060
EA,2016-10-05,85.56,85.75,84.97,85.47,1961731
EBAY,2016-10-05,32.4,32.47,32.075,32.15,8807270
ECL,2016-10-05,120.23,120.97,119.89,120.01,672168
ED,2016-10-05,72.82,73.405,72.14,72.5,2341940
EFX,2016-10-05,133.38,133.81,131.755,132.05,536204
EIX,2016-10-05,70.01,70.5,69.31,69.76,2705400
EL,2016-10-05,87.46,88.15,87.34,87.95,1274102
EMN,2016-10-05,66.95,67.53,66.89,67.16,832266
EMR,2016-10-05,53.55,53.91,53.48,53.69,2385550
EOG,2016-10-05,96.37,98.32,96.09,97.38,3284513
EQIX,2016-10-05,353.13,354.685,342.28,349.03,818445
EQR,2016-10-05,62.57,62.86,61.01,61.41,4150346
EQT,2016-10-05,72.76,73.08,72.1,72.87,1274749
ESRX,2016-10-05,70.23,70.59,69.82,70.34,2105026
ESS,2016-10-05,217.95,218.63,213.22,213.32,549452
ES,2016-10-05,53.22,53.24,52.18,52.56,2671490
ETFC,2016-10-05,29.24,29.81,29.22,29.65,3304992
ETN,2016-10-05,64.67,65.97,64.64,65.54,2260455
ETR,2016-10-05,74.08,74.86,73.285,73.35,2578344
EW,2016-10-05,121,121.43,119.32,120.01,1132260
EXC,2016-10-05,31.93,32.34,31.75,32.13,7851680
EXPD,2016-10-05,51.95,52.17,51.67,51.9,1357469
EXPE,2016-10-05,119.3,119.5,118.48,119.135,1377895
EXR,2016-10-05,76.61,77.13,73.96,74.13,1643439
FAST,2016-10-05,41.73,42.08,41.67,41.91,1502607
FBHS,2016-10-05,57.43,57.45,56.42,56.48,1367311
FB,2016-10-05,128.25,128.8,127.83,128.47,12386753
FCX,2016-10-05,10.45,10.785,10.45,10.67,22154297
FDX,2016-10-05,174.89,175.255,173.84,174.26,1202755
FE,2016-10-05,31.64,31.86,31.21,31.39,12571528
FFIV,2016-10-05,124.69,125.97,124.315,125.5,448426
FISV,2016-10-05,99.37,99.88,98.72,99.69,1143927
FIS,2016-10-05,76.88,77.87,76.34,76.87,1761587
FITB,2016-10-05,20.44,20.89,20.44,20.74,7166042
FLIR,2016-10-05,30.77,31.025,30.67,30.84,733627
FLR,2016-10-05,50.85,51.415,50.67,51.33,1033727
FLS,2016-10-05,48.2,48.81,48.1,48.24,1466314
FL,2016-10-05,67.22,68.33,67.06,67.99,1460509
FMC,2016-10-05,47.69,48.37,47.305,47.78,650575
FOXA,2016-10-05,24.79,24.87,24.63,24.66,7410271
FOX,2016-10-05,25.27,25.32,25.005,25.01,2261454
FRT,2016-10-05,147.41,147.84,143.53,144.74,587696
FTI,2016-10-05,30.51,31.07,30.41,30.71,4825606
FTV,2016-10-05,51.02,51.295,50.6,50.94,884504
F,2016-10-05,12.22,12.53,12.22,12.48,55529059
GD,2016-10-05,153.39,154.48,153.28,153.72,1142818
GE,2016-10-05,29.52,29.7,29.4,29.5,24936855
GGP,2016-10-05,26.61,26.82,25.89,26.1,4347711
GILD,2016-10-05,77.35,78,77.2,77.57,7910212
GIS,2016-10-05,62.61,62.8799,62.03,62.36,5118137
GLW,2016-10-05,23.51,23.89,23.51,23.8,8362894
GM,2016-10-05,32.31,32.78,32.23,32.68,11093547
GOOGL,2016-10-05,806,808.5,800.71,801.23,1213820
GOOG,2016-10-05,779.31,782.07,775.65,776.47,1461151
GPC,2016-10-05,98.92,99.27,98.58,98.91,652430
GPN,2016-10-05,78.51,79.24,76.55,79.04,2975203
GPS,2016-10-05,21.82,22.62,21.82,22.53,5621370
GRMN,2016-10-05,48.2,48.54,47.952,48.47,798824
GS,2016-10-05,163.32,166.57,163.005,166.4,2548215
GT,2016-10-05,32.5,32.98,32.27,32.66,2634464
GWW,2016-10-05,223.8,226.97,223.66,225.11,430656
HAL,2016-10-05,45.2,46.07,44.94,45.72,7529489
HAS,2016-10-05,80.79,80.8,80.03,80.44,887337
HBAN,2016-10-05,9.93,10.2,9.89,10.14,10745098
HBI,2016-10-05,25.55,25.89,25.48,25.51,3195071
HCA,2016-10-05,74.67,75.1138,74.55,74.74,1306486
HCN,2016-10-05,72.07,72.52,70.15,70.38,2847497
HCP,2016-10-05,36.97,37.19,36.06,36.31,2929889
HD,2016-10-05,128.32,129.03,127.52,127.58,4115427
HES,2016-10-05,53.04,53.87,52.82,53.48,3427473
HIG,2016-10-05,43.85,44.41,43.82,44.13,3401269
HII,2016-10-05,154.48,155.34,153.795,154.62,279075
HOG,2016-10-05,50.54,51.76,50.54,51.3,2037524
HOLX,2016-10-05,39.34,39.77,38.92,39.53,2740065
HON,2016-10-05,115.1,115.82,115.1,115.26,2122923
HPE,2016-10-05,22.46,22.87,22.46,22.8,7272265
HPQ,2016-10-05,15.43,15.68,15.425,15.63,9082003
HP,2016-10-05,67.73,69.3,67.61,68.68,1861979
HRB,2016-10-05,22.64,22.95,22.61,22.88,1508464
HRL,2016-10-05,37.06,37.15,36.75,36.91,3167779
HRS,2016-10-05,91.75,92.15,91.28,91.79,536389
HSIC,2016-10-05,80.255,80.93,80.255,80.67,1150144
HST,2016-10-05,15.51,15.66,15.28,15.41,10709028
HSY,2016-10-05,95.01,95.27,94.52,94.71,2303295
HUM,2016-10-05,177.29,178.37,176.86,177.8,1040002
IBM,2016-10-05,157.07,157.83,156.72,157.08,1684458
ICE,2016-10-05,53.592,53.728,53.326,53.662,3207710
IDXX,2016-10-05,112.95,113.69,112.57,112.92,501008
IFF,2016-10-05,140.69,140.89,138.51,138.55,643550
ILMN,2016-10-05,182.17,186.6,182.17,186.17,1119372
INCY,2016-10-05,94.45,96.38,94.26,95.69,1084690
INFO,2016-10-05,37.27,37.28,36.28,36.75,2568413
INTC,2016-10-05,37.75,38.31,37.64,37.99,22420804
INTU,2016-10-05,109.74,109.77,108.52,108.61,1025980
IPG,2016-10-05,22.24,22.36,22.04,22.11,2560561
IP,2016-10-05,47.38,47.47,45.76,46.71,5612677
IQV,2016-10-05,79.38,81.45,79.21,80.54,2266240
IRM,2016-10-05,35.52,35.75,34.26,34.27,2230228
IR,2016-10-05,67.45,67.81,67.08,67.56,1595937
ISRG,2016-10-05,238.9164,240.2431,238.2264,239.3664,449646
ITW,2016-10-05,119.65,120,119.03,119.27,999648
IT,2016-10-05,88.38,88.68,88.05,88.28,330494
IVZ,2016-10-05,31.56,32.03,31.55,31.97,2904565
JBHT,2016-10-05,81.46,81.68,81.12,81.57,613677
JCI,2016-10-05,45.61,46.44,45.54,45.95,4951312
JEC,2016-10-05,51.73,52.53,51.68,52.33,622972
JNJ,2016-10-05,119.22,119.44,118.595,119.18,5778691
JNPR,2016-10-05,24.33,24.99,24.33,24.84,4370690
JPM,2016-10-05,66.89,68.07,66.8,67.69,16279971
JWN,2016-10-05,51.86,53.33,51.76,53,2433500
KEY,2016-10-05,12.47,12.79,12.47,12.76,15362282
KHC,2016-10-05,88.32,88.32,87.34,87.38,1910963
KIM,2016-10-05,28.45,28.64,27.53,27.81,7950885
KLAC,2016-10-05,70.43,71.33,70.03,71.21,1659470
KMB,2016-10-05,123.38,123.58,121.95,122.63,1954602
KMI,2016-10-05,22.57,22.69,22.37,22.38,11127828
KMX,2016-10-05,52.32,53.95,52.005,53.1,2837792
KORS,2016-10-05,47.38,47.44,47,47.01,1843432
KO,2016-10-05,41.93,42.07,41.67,41.81,9607263
KR,2016-10-05,28.97,29.11,28.76,28.84,27597928
KSS,2016-10-05,43.57,44.77,43.5501,44.33,2792088
KSU,2016-10-05,92.37,93.83,91.96,93.47,717751
K,2016-10-05,76.25,76.47,75.29,76.18,2441384
LB,2016-10-05,70.78,71.49,70.37,70.52,1768191
LEG,2016-10-05,45.22,45.91,45.22,45.82,1811453
LEN,2016-10-05,40.9804,41.3725,40.8823,41.0196,1803464
LH,2016-10-05,136.67,137.05,135.826,136.63,439156
LKQ,2016-10-05,34.5,34.54,33.53,33.62,4852289
LLL,2016-10-05,150.36,151.06,149.6,150.45,295015
LLY,2016-10-05,81.35,82.09,81.234,81.75,3560429
LMT,2016-10-05,239.05,239.05,236.5,236.6,1172065
LNC,2016-10-05,47.94,49.255,47.765,49.08,2637979
LNT,2016-10-05,37,37.36,36.62,36.78,2057558
LOW,2016-10-05,72.66,73.22,72.21,72.25,4503670
LRCX,2016-10-05,94.71,96.5,94.4,96.17,3194277
LUK,2016-10-05,19,19.4,18.94,19.3,2427031
LUV,2016-10-05,39.02,39.415,38.83,39.1,4221673
LYB,2016-10-05,80.48,82.45,80.38,81.33,3249662
L,2016-10-05,41.12,41.33,41.06,41.26,782330
MAA,2016-10-05,90.9,91.125,87.02,87.69,910158
MAC,2016-10-05,78.25,78.74,75.63,76.3,1596889
MAR,2016-10-05,67.21,67.69,67.12,67.47,2556207
MAS,2016-10-05,34.06,34.46,34.03,34.24,3326337
MAT,2016-10-05,30.24,30.7,30.24,30.58,2425193
MA,2016-10-05,101.32,102.67,101.32,102.4,3768727
MCD,2016-10-05,113.91,114.83,113.38,113.41,3720334
MCHP,2016-10-05,61.66,62.6,61.5,62.12,1401918
MCK,2016-10-05,166.04,166.35,164.64,165.67,1555167
MCO,2016-10-05,108.46,109.5,108.46,108.49,718574
MDLZ,2016-10-05,43.34,43.45,42.95,43.03,5878441
MDT,2016-10-05,86.12,86.62,86.04,86.3,2656435
MET,2016-10-05,45.12,46.18,45.04,45.99,9419622
MGM,2016-10-05,26.35,26.85,26.34,26.64,7176470
MHK,2016-10-05,199.18,200.81,198.29,199.83,388973
MKC,2016-10-05,96.44,96.63,95.59,95.83,1890822
MLM,2016-10-05,176.69,178.39,174.71,175.76,855695
MMC,2016-10-05,66.53,66.92,66.19,66.32,2128696
MMM,2016-10-05,171.66,172.56,171.34,172.39,2305546
MNST,2016-10-05,48.6166,48.7966,48.3033,48.4133,3263442
MON,2016-10-05,101.09,103.3607,101.09,103.18,4512000
MOS,2016-10-05,24.79,25.49,24.61,25.07,4812362
MO,2016-10-05,61.58,61.76,60.82,61.22,10026403
MPC,2016-10-05,41.84,42.6499,41.67,42.27,4099500
MRK,2016-10-05,62.7,63.035,62.48,62.8,7871322
MRO,2016-10-05,15.93,16.4,15.87,16.12,17660818
MSFT,2016-10-05,57.29,57.9601,57.26,57.64,16726411
MSI,2016-10-05,74.7,74.94,74.121,74.35,1084420
MS,2016-10-05,32.17,32.725,32.1,32.56,11157666
MTB,2016-10-05,116.89,118.58,116.62,118.06,640416
MTD,2016-10-05,416.84,418.36,414.41,416.67,180450
MU,2016-10-05,17.55,18.331,17.28,17.7,67739499
MYL,2016-10-05,38.08,38.46,37.82,38.03,5565243
M,2016-10-05,36.76,37.58,36.57,37.36,5997801
NAVI,2016-10-05,14.73,14.92,14.64,14.78,3584692
NBL,2016-10-05,36.14,36.52,35.8,36.2,3568163
NCLH,2016-10-05,36.92,38.34,36.2,38.26,3730246
NDAQ,2016-10-05,66.8,67.13,66.61,66.87,822329
NEE,2016-10-05,119.07,120.15,118.41,118.54,2067316
NEM,2016-10-05,34.65,35.1,34.01,34.59,8820415
NFLX,2016-10-05,103.5,106.97,103.4301,106.28,12942880
NFX,2016-10-05,42.99,43.89,42.49,43.31,3198428
NI,2016-10-05,23.1,23.2,22.79,22.85,3854339
NKE,2016-10-05,52.15,52.64,52.1,52.12,7244125
NLSN,2016-10-05,53.53,53.7,53.16,53.19,1265130
NOC,2016-10-05,214.62,214.62,212.23,212.48,566006
NOV,2016-10-05,36.42,37.36,36.13,36.87,4724174
NRG,2016-10-05,11.14,11.16,10.88,10.97,4074508
NSC,2016-10-05,96.23,97.17,96.05,97.04,1199981
NTAP,2016-10-05,34.94,35.3444,34.85,34.94,2334120
NTRS,2016-10-05,70.25,72.09,70.05,71.9,1686515
NUE,2016-10-05,48.04,48.2,47.67,48.05,2297282
NVDA,2016-10-05,68.88,69.58,68.02,68.23,7636009
NWL,2016-10-05,52.03,52.79,51.82,52.57,3949754
NWSA,2016-10-05,14.29,14.68,14.225,14.62,4944492
NWS,2016-10-05,14.67,15.22,14.63,15.17,4856891
OKE,2016-10-05,50.05,50.45,49.35,49.58,1998151
OMC,2016-10-05,83.76,83.92,82.88,82.95,1252083
ORCL,2016-10-05,39.11,39.335,38.89,39.15,8269218
ORLY,2016-10-05,275.39,276.55,274.61,274.86,544115
OXY,2016-10-05,73.28,73.53,72.47,72.54,4196919
O,2016-10-05,63.88,63.95,61.86,61.92,2059616
PAYX,2016-10-05,57.28,57.32,56.28,56.8,2463290
PBCT,2016-10-05,15.85,16.015,15.76,15.88,2247151
PCAR,2016-10-05,59.24,60,58.7,59.82,1215825
PCG,2016-10-05,58.81,59.276,58.2,58.75,4434904
PCLN,2016-10-05,1493.56,1501.79,1490,1497.58,399188
PDCO,2016-10-05,44.74,45.34,44.558,45.11,1155973
PEG,2016-10-05,40.89,41.195,40.432,40.77,3981707
PEP,2016-10-05,107.24,107.49,105.69,106.01,6297044
PFE,2016-10-05,33.73,33.98,33.68,33.9,13945331
PFG,2016-10-05,51.52,52.8,51.3702,52.63,1620482
PGR,2016-10-05,31.03,31.32,31.03,31.23,2975382
PG,2016-10-05,88.48,89,88.21,88.85,64580261
PHM,2016-10-05,20.21,20.655,20.17,20.45,4555546
PH,2016-10-05,125.56,128.24,124.48,127.41,2664658
PKG,2016-10-05,81.35,81.68,78.2,79.29,1230248
PKI,2016-10-05,56.18,56.53,56.06,56.42,576587
PLD,2016-10-05,51.35,51.57,50.3,50.49,3038788
PM,2016-10-05,96.3,96.46,95.37,95.68,4646391
PNC,2016-10-05,90.77,91.94,90.34,91.52,3382503
PNR,2016-10-05,62.36,63.05,62.19,62.23,1410282
PNW,2016-10-05,73.16,73.915,72.56,72.81,961813
PPG,2016-10-05,102.3,102.73,101.55,101.58,912363
PPL,2016-10-05,32.95,33,32.35,32.65,10898333
PRGO,2016-10-05,94.69,97.17,94.46,96.73,1463497
PRU,2016-10-05,82.95,85.24,82.79,84.79,4347724
PSA,2016-10-05,213.49,214.85,208.31,208.89,985003
PSX,2016-10-05,80.59,81.41,80.36,81.09,2358077
PVH,2016-10-05,112.41,112.7,111.13,111.17,655112
PWR,2016-10-05,28.07,28.365,27.91,28.26,1474236
PXD,2016-10-05,185.28,186.65,184.6501,185.33,1825356
PX,2016-10-05,121.1,121.3197,120.1,120.36,918171
PYPL,2016-10-05,40.95,40.95,40.4,40.44,6128205
QCOM,2016-10-05,66.84,67.42,66.55,66.84,6361993
QRVO,2016-10-05,54.56,55.7,54.3,54.5,1416627
RCL,2016-10-05,75,75.5,74.29,74.85,2227503
REGN,2016-10-05,398.94,401.449,391.39,392.6,769397
REG,2016-10-05,75,75.48,73.235,73.4,624462
RE,2016-10-05,191.73,191.77,185.42,185.63,369200
RF,2016-10-05,10.12,10.38,10.12,10.31,15204964
RHI,2016-10-05,38.1,38.23,37.85,37.86,921284
RHT,2016-10-05,79.65,79.95,79.1,79.43,1308247
RJF,2016-10-05,58.84,59.95,58.75,59.48,479726
RL,2016-10-05,100.54,101.37,99.7,99.75,608161
RMD,2016-10-05,64.12,64.5,63.69,63.91,828551
ROK,2016-10-05,119.83,121.42,119.48,121.24,584607
ROP,2016-10-05,181.48,182.95,181.31,182.31,312122
ROST,2016-10-05,64.25,65.4,64.24,64.48,2318339
RRC,2016-10-05,39.27,39.43,38.19,39,4624927
RSG,2016-10-05,49.99,50.27,49.7,49.85,1534011
RTN,2016-10-05,137.12,137.64,136.71,137.13,1736456
SBAC,2016-10-05,112.21,112.38,108.84,109.05,961830
SBUX,2016-10-05,53.5,53.76,53.275,53.35,7451916
SCG,2016-10-05,69.45,70.03,68.7,68.96,879457
SCHW,2016-10-05,32,32.89,31.98,32.61,9919132
SEE,2016-10-05,45.15,45.57,45.05,45.25,1302949
SHW,2016-10-05,271.86,273.02,270.62,272.09,746008
SIG,2016-10-05,78.37,82.11,78.29,81.43,2803627
SJM,2016-10-05,133.56,133.9,132.5,133.1,1376372
SLB,2016-10-05,79.41,80.95,79.06,80.15,7249395
SLG,2016-10-05,106.29,106.69,103.3,103.58,805417
SNA,2016-10-05,150.63,151.34,150.34,151.17,355305
SNI,2016-10-05,63.35,64.33,63.19,63.78,762946
SNPS,2016-10-05,59.08,60.02,59.06,59.65,857973
SO,2016-10-05,49.89,50.235,49.41,49.52,5617546
SPGI,2016-10-05,123.86,125.24,123.86,124.15,1009901
SPG,2016-10-05,199.36,201,194.675,195.72,1612258
SRCL,2016-10-05,77.45,77.9636,76.5,76.58,935963
SRE,2016-10-05,103.01,104.23,102.43,102.73,1588642
STI,2016-10-05,44.91,46.08,44.86,45.73,4896753
STT,2016-10-05,71.87,73.14,71.7408,72.7,2032429
STX,2016-10-05,38.39,38.91,38.03,38.54,2679674
STZ,2016-10-05,172.93,173.55,167.88,168.6,4498620
SWKS,2016-10-05,77.15,78.19,76.81,77.75,2111332
SWK,2016-10-05,123.64,124.82,123.03,124.49,843575
SYF,2016-10-05,27.4,28.02,27.29,27.94,8118644
SYK,2016-10-05,116.34,116.97,116.05,116.66,1152193
SYMC,2016-10-05,25.72,25.72,25.24,25.39,7580736
SYY,2016-10-05,47.83,48.01,47.44,47.77,5635821
TAP,2016-10-05,107.97,108.375,107.5,107.78,1541034
TDG,2016-10-05,283.12,284.83,282.21,283.8,484961
TEL,2016-10-05,64.11,64.98,63.83,64.65,1266819
TGT,2016-10-05,68.62,68.72,67.63,67.74,4762294
TIF,2016-10-05,71.64,72.93,71.21,72.8,1184442
TJX,2016-10-05,74.42,74.9,74.12,74.2,2111072
TMK,2016-10-05,64.03,64.88,63.98,64.72,632135
TMO,2016-10-05,158.41,158.8,157.68,158.28,1171451
TPR,2016-10-05,36.8,37.09,36.64,36.65,3485203
TRIP,2016-10-05,64.75,66.13,64.54,65.87,2138443
TROW,2016-10-05,66.75,67.66,66.75,67.58,2088473
TRV,2016-10-05,112.94,113.51,112.49,113.1,1098659
TSCO,2016-10-05,67.3,67.75,67.14,67.24,1794057
TSN,2016-10-05,73.8,74.09,73.03,73.77,3206395
TSS,2016-10-05,47.41,49.12,47.25,48.65,3437707
TWX,2016-10-05,79.52,80.09,79.36,79.59,3569976
TXN,2016-10-05,69.85,70.84,69.01,70.6,4789572
TXT,2016-10-05,39.38,39.635,39.29,39.6,1338040
T,2016-10-05,39.61,39.63,38.83,39.16,22600914
UAA,2016-10-05,38.58,38.89,38.245,38.41,3160362
UAL,2016-10-05,53.82,54.14,53.48,53.82,2565598
UA,2016-10-05,33.71,33.99,33.34,33.38,1140184
UDR,2016-10-05,34.75,34.93,33.78,33.97,2370808
UHS,2016-10-05,121.39,121.88,119.83,120.08,800697
ULTA,2016-10-05,237.84,239.6,235.54,235.6,596322
UNH,2016-10-05,138.21,138.93,136.6,137.6,4625613
UNM,2016-10-05,35.85,36.68,35.79,36.41,1372003
UNP,2016-10-05,97.21,98.835,96.985,98.54,3225349
UPS,2016-10-05,108.52,109.53,108.39,109.16,3019062
URI,2016-10-05,79.98,81.54,79.63,80.58,2055415
USB,2016-10-05,43.06,43.81,43.02,43.65,6858522
UTX,2016-10-05,101.7,102.33,101.43,102.25,2744070
VAR,2016-10-05,99.51,99.73,99,99.11,770993
VFC,2016-10-05,55.77,56.15,54.51,54.71,4592686
VIAB,2016-10-05,37.86,38.216,37.56,37.74,4279233
VLO,2016-10-05,54.08,55.39,53.81,54.8,6393874
VMC,2016-10-05,111.57,111.94,108.9,109.35,1447798
VNO,2016-10-05,98.79,98.98,95.9135,96.13,914166
VRSK,2016-10-05,80.88,81.06,80.19,80.3,553290
VRSN,2016-10-05,78.21,78.445,77.49,77.85,966411
VRTX,2016-10-05,86.85,88.24,86.09,87.65,964360
VTR,2016-10-05,68.43,68.77,66.85,67.43,3169929
VZ,2016-10-05,50.69,50.82,50.03,50.27,17190908
V,2016-10-05,82.96,83.45,82.9,83.35,6163375
WAT,2016-10-05,158.89,159.19,157.91,158.27,512725
WBA,2016-10-05,80.3,80.9,80.18,80.51,2498209
WDC,2016-10-05,58.49,59.69,58.19,59.24,4441993
WEC,2016-10-05,57.4,58.18,57.055,57.3,2929107
WFC,2016-10-05,43.83,45.08,43.83,44.99,40458953
WHR,2016-10-05,162.84,165.05,162.84,164.1,575149
WLTW,2016-10-05,131.38,132.64,130.89,131.96,700175
WMB,2016-10-05,30.58,30.9,30.45,30.53,5005711
WMT,2016-10-05,71.87,72.265,71.6,71.67,6464442
WM,2016-10-05,62.82,62.96,62.26,62.41,1665858
WRK,2016-10-05,48.33,48.33,45.59,46.54,3339876
WU,2016-10-05,20.4,20.46,20.26,20.3,2985545
WYNN,2016-10-05,96.32,98.37,95.88,97.94,2699876
WYN,2016-10-05,66.91,67.41,66.82,66.96,564869
WY,2016-10-05,31.19,31.38,30.58,30.64,3842345
XEC,2016-10-05,136.732,139.95,136.44,139.48,1220599
XEL,2016-10-05,39.74,40.22,39.39,39.51,3977673
XLNX,2016-10-05,53.33,53.609,53.07,53.41,1914876
XL,2016-10-05,34,34.2,33.44,33.65,2993612
XOM,2016-10-05,86.83,87.17,86.7,87,8796215
XRAY,2016-10-05,58.91,59.12,58.74,58.94,1286882
XRX,2016-10-05,39.56,40.12,39.5,39.88,1085735
XYL,2016-10-05,52.54,52.8,51.93,51.95,1063162
YUM,2016-10-05,90.54,90.71,88.31,88.62,9055006
ZBH,2016-10-05,129.75,131.02,129.34,130.55,976658
ZION,2016-10-05,31.54,32.15,31.5,31.82,3575774
ZTS,2016-10-05,52.31,52.42,51.95,52.18,2608084
AAL,2016-10-06,37.83,38.22,37.57,38.17,5160788
AAPL,2016-10-06,113.7,114.34,113.13,113.89,28779313
AAP,2016-10-06,148.67,149.09,147.42,148.71,608382
ABBV,2016-10-06,63.16,63.21,62.56,62.83,4446105
ABC,2016-10-06,79.58,80.29,78.9,80.14,2249064
ABT,2016-10-06,42.69,43.05,42.32,42.97,7250220
ACN,2016-10-06,118.21,118.81,117.68,118.52,2504502
ADBE,2016-10-06,108.72,109.2719,108.14,108.56,1590828
ADI,2016-10-06,64.6,64.83,64.04,64.74,1355332
ADM,2016-10-06,43.07,43.46,43.03,43.16,2433860
ADP,2016-10-06,87.25,87.7,86.78,87.56,1341061
ADSK,2016-10-06,73.18,73.4,71.76,72.83,1415103
ADS,2016-10-06,215.12,215.68,212.16,214.05,419566
AEE,2016-10-06,47.47,47.83,47.21,47.59,1230317
AEP,2016-10-06,62.07,62.51,61.72,62.25,3195839
AES,2016-10-06,11.79,11.83,11.6,11.66,8281937
AET,2016-10-06,115.07,115.07,113.41,113.99,1469529
AFL,2016-10-06,72.06,72.2,71.65,72.07,1197572
AGN,2016-10-06,234.1,237.98,233.22,237.41,2347453
AIG,2016-10-06,59.96,60.13,59.51,59.95,4921428
AIV,2016-10-06,41.94,42.54,41.39,42.01,2380566
AIZ,2016-10-06,91,91.3,88.97,89.94,602482
AJG,2016-10-06,50.42,50.79,50.121,50.76,662888
AKAM,2016-10-06,55.8,55.91,54.6,54.86,1973496
ALB,2016-10-06,83.03,83.87,82.91,83.64,979610
ALGN,2016-10-06,89.09,90.145,88.92,89.44,871409
ALK,2016-10-06,68.38,69.11,68.17,69.09,821428
ALLE,2016-10-06,67.6,68.11,67.23,67.95,488926
ALL,2016-10-06,67.86,67.93,67.18,67.77,2587437
ALXN,2016-10-06,124.61,125.3,122.58,122.89,951297
AMAT,2016-10-06,30.05,30.0698,29.44,29.89,13015401
AMD,2016-10-06,6.72,6.98,6.63,6.96,27059688
AME,2016-10-06,48.07,48.3,47.71,48.19,1542610
AMGN,2016-10-06,166.33,167.79,165.79,166.9,1904070
AMG,2016-10-06,153.15,154.68,152.15,154.44,811034
AMP,2016-10-06,103.09,103.46,102.2,102.81,577871
AMT,2016-10-06,107.15,108.75,106.04,108.51,2907490
AMZN,2016-10-06,843.7,847.21,840.6,841.66,2684013
ANDV,2016-10-06,82,82.6,80.95,81.28,2086301
ANSS,2016-10-06,92.3,92.3,91.56,92.11,249233
ANTM,2016-10-06,122.13,122.78,121.55,122.35,1519981
AON,2016-10-06,111.56,113.61,111.07,113.18,1034186
AOS,2016-10-06,50.56,51.49,50.391,51.41,844624
APA,2016-10-06,64.85,65.17,63.7097,64.09,3369492
APC,2016-10-06,64.56,64.92,63.12,63.85,4537658
APD,2016-10-06,135.99,137.1499,135.9,137.03,1182779
APH,2016-10-06,64.94,65.56,64.7,65.52,1013925
ARE,2016-10-06,102.95,104.35,101.8,104.03,338412
ARNC,2016-10-06,31.07,32.02,31.07,31.78,10026484
ATVI,2016-10-06,44.55,44.6,43.76,43.99,6222544
AVB,2016-10-06,166.75,168.56,164.62,166.95,598529
AVGO,2016-10-06,173.3,174.65,171.26,174.19,2101366
AVY,2016-10-06,75.89,77.36,75.78,77.2,560926
AWK,2016-10-06,71.17,71.39,70.56,71.2,1467055
AXP,2016-10-06,63.56,63.68,61.76,61.94,7975905
AYI,2016-10-06,240.98,245.77,239.24,243.97,916787
AZO,2016-10-06,758.17,764.75,755.17,761.93,259179
A,2016-10-06,47.01,47.43,46.88,47.3,1772801
BAC,2016-10-06,16.17,16.23,16.035,16.22,75886664
BAX,2016-10-06,47.79,48.22,47.66,48.22,2955755
BA,2016-10-06,134.83,135,133.68,134.42,3614860
BBT,2016-10-06,38.88,39.01,38.6,38.96,3793913
BBY,2016-10-06,37.73,38.285,37.62,38.18,3664466
BDX,2016-10-06,176.54,177.295,175.51,177.11,600343
BEN,2016-10-06,36.63,36.83,36.14,36.2,2461047
BF.B,2016-10-06,46.27,46.75,46.27,46.67,956159
BIIB,2016-10-06,308.3,309.89,303.92,305.99,865092
BK,2016-10-06,40.9,40.94,40.46,40.73,4367487
BLK,2016-10-06,358.25,359.23,356.04,356.8,707818
BLL,2016-10-06,39.73,39.9067,39.495,39.775,1672926
BMY,2016-10-06,54.57,55.36,54.48,55.05,10955332
BRK.B,2016-10-06,144.03,144.1,143.3,143.87,2280020
BSX,2016-10-06,23.38,23.56,23.29,23.48,6142304
BWA,2016-10-06,35.23,35.71,34.74,35.51,3535388
BXP,2016-10-06,127.22,129.15,126.22,128.89,1019764
CAG,2016-10-06,46.96,47.25,46.865,47.12,2323749
CAH,2016-10-06,75.43,76.72,75.1,76.71,2068723
CAT,2016-10-06,88.96,89.66,88.71,89.29,3786939
CA,2016-10-06,33.32,33.36,33.01,33.24,1901319
CBG,2016-10-06,27.66,27.92,27.28,27.83,2043543
CBOE,2016-10-06,67.05,67.58,66.705,67.56,541864
CBS,2016-10-06,56.24,56.61,55.67,56.21,3971549
CB,2016-10-06,123.26,123.496,121.58,121.88,2308213
CCI,2016-10-06,88.9,89.79,88.22,88.84,2303082
CCL,2016-10-06,48.7,49.145,48.69,48.83,3813043
CDNS,2016-10-06,25.49,25.57,25.28,25.49,1109351
CELG,2016-10-06,104.84,105.35,103.58,104.03,3189995
CERN,2016-10-06,60.89,61.42,60.67,60.86,959104
CFG,2016-10-06,25.59,25.79,25.33,25.69,3921449
CF,2016-10-06,24.77,25.1099,24.01,24.66,4226461
CHD,2016-10-06,46.19,46.69,46.11,46.41,1523725
CHK,2016-10-06,6.91,6.97,6.6,6.65,43953877
CHRW,2016-10-06,69.78,70.35,69.5,70.26,1298208
CHTR,2016-10-06,267,269.46,266.36,268.17,1079571
CINF,2016-10-06,73.74,74.26,73.37,74.19,493407
CI,2016-10-06,127.04,127.61,126.56,126.9,624338
CLX,2016-10-06,121.48,123.83,121.18,122.73,1081533
CL,2016-10-06,72.87,73.52,72.67,73.28,2561692
CMA,2016-10-06,49.36,49.61,48.705,49.2,1663505
CMCSA,2016-10-06,32.8,32.895,32.54,32.705,14495324
CME,2016-10-06,104,104.53,103.72,104.19,1309052
CMG,2016-10-06,425.9,428.86,423.1,424.49,564275
CMI,2016-10-06,129.7,130.73,129.2,130.49,1199181
CMS,2016-10-06,40.23,40.59,40.01,40.45,1794797
CNC,2016-10-06,61.68,62.46,61.3662,62.1,1379688
CNP,2016-10-06,22.23,22.49,22.1,22.3,3201588
COF,2016-10-06,73.63,73.75,72.39,73.04,3262416
COG,2016-10-06,25.75,25.93,25.41,25.52,4173026
COL,2016-10-06,83.31,84.28,82.46,84.18,566232
COO,2016-10-06,177.14,179.22,176.59,178.69,421380
COP,2016-10-06,44.09,44.56,43.53,44.52,8231580
COST,2016-10-06,150.23,150.64,149,149.47,2465730
COTY,2016-10-06,25,25.34,24.68,24.76,23336626
CPB,2016-10-06,53.74,54.185,53.59,53.9,2149179
CRM,2016-10-06,71.05,72,70.51,71.26,18527056
CSCO,2016-10-06,31.57,31.63,31.21,31.48,14077118
CSRA,2016-10-06,26.48,26.89,26.42,26.62,886486
CSX,2016-10-06,30.78,31.155,30.6003,31.06,13303389
CTAS,2016-10-06,110.4,112,110.31,111.76,507016
CTL,2016-10-06,27,27.03,26.665,26.97,3531399
CTSH,2016-10-06,51.08,51.41,50.62,51.21,4083172
CTXS,2016-10-06,85.06,85.34,84.21,84.91,572822
CVS,2016-10-06,86.56,87.12,86.27,86.49,5267005
CVX,2016-10-06,102.32,102.7,101.34,102.18,4362863
CXO,2016-10-06,141,141.61,139.575,140.86,825911
C,2016-10-06,48.83,49.09,48.37,49.07,15721047
DAL,2016-10-06,40.26,40.38,39.75,39.94,9184277
DE,2016-10-06,85.13,86.02,85.05,85.29,2029433
DFS,2016-10-06,57,57,56.36,56.67,2378073
DGX,2016-10-06,83.8,84.25,83.48,84.23,580960
DG,2016-10-06,67,69.11,66.88,69.05,4248019
DHI,2016-10-06,29.91,30.39,29.76,30.28,2286550
DHR,2016-10-06,77.74,78.42,77.56,78.32,2958882
DISCA,2016-10-06,27.63,28.26,27.51,27.84,2476920
DISCK,2016-10-06,26.88,27.26,26.81,27.13,997788
DISH,2016-10-06,55.78,56.125,55.13,55.59,2219022
DIS,2016-10-06,92.75,93.58,92.39,92.83,7484807
DLR,2016-10-06,90.13,91.97,89.18,90.99,1800596
DLTR,2016-10-06,75.45,78.3072,75.13,78.09,5663966
DOV,2016-10-06,73.45,73.9,73.15,73.69,879624
DPS,2016-10-06,87.08,88.32,86.71,88.04,1211346
DRE,2016-10-06,25.62,25.78,25.18,25.59,2804954
DRI,2016-10-06,61.4,61.6,60.69,60.95,1626757
DTE,2016-10-06,91.44,92.62,90.92,92.22,2443445
DUK,2016-10-06,77.05,77.905,76.54,77.09,5137591
DVA,2016-10-06,63.88,64.5,63.35,64.28,1504168
DVN,2016-10-06,44.56,44.83,43.16,43.48,5452310
D,2016-10-06,71.63,72.28,71.35,71.91,2105852
EA,2016-10-06,85.55,85.64,83.86,84.58,3189266
EBAY,2016-10-06,32.12,32.21,31.86,32.13,5676706
ECL,2016-10-06,119.74,120.97,119.28,120.54,607116
ED,2016-10-06,72.25,72.83,71.7786,72.33,2003435
EFX,2016-10-06,131.7,132.53,131.31,132.21,489348
EIX,2016-10-06,69.52,70.12,69.21,69.82,1606336
EL,2016-10-06,87.77,88.74,87.7,88.31,1048992
EMN,2016-10-06,66.97,67.77,66.81,67.69,990641
EMR,2016-10-06,53.61,53.69,52.87,53.39,3119038
EOG,2016-10-06,97.55,98.06,96.39,97.14,1790213
EQIX,2016-10-06,348.16,354.4,345.92,353.15,510769
EQR,2016-10-06,61.04,61.97,60.25,61.36,3834437
EQT,2016-10-06,73.25,73.87,72.59,72.86,871482
ESRX,2016-10-06,70.03,70.84,69.8326,70.35,2771710
ESS,2016-10-06,212.71,215,210.67,212.47,254521
ES,2016-10-06,52.53,52.82,51.99,52.72,1808706
ETFC,2016-10-06,29.75,29.83,29.44,29.65,1392621
ETN,2016-10-06,65.5,65.61,64.83,65.5,1389961
ETR,2016-10-06,73.12,74.4,72.46,73.81,1698204
EW,2016-10-06,119.79,120.35,119,119.72,692474
EXC,2016-10-06,32.02,32.21,31.77,32.06,3880767
EXPD,2016-10-06,51.67,51.86,51.45,51.74,536775
EXPE,2016-10-06,119.04,119.05,117.45,118.53,1203197
EXR,2016-10-06,73.9,75.255,73.02,74.11,1699418
FAST,2016-10-06,41.82,42.79,41.8,42.73,2076399
FBHS,2016-10-06,56.39,57.66,56.29,57.54,1406076
FB,2016-10-06,128.43,129.06,128.08,128.74,11682729
FCX,2016-10-06,10.51,10.61,10.3,10.3,18075601
FDX,2016-10-06,174.33,174.33,172.41,173.09,1260360
FE,2016-10-06,31.34,31.76,31.16,31.47,4321161
FFIV,2016-10-06,125.15,125.49,124.41,124.94,387908
FISV,2016-10-06,99.48,100.83,99.4195,100.81,1018761
FIS,2016-10-06,76.91,78.33,76.875,78.28,1888410
FITB,2016-10-06,20.8,20.94,20.55,20.74,5597445
FLIR,2016-10-06,30.65,30.74,30.1,30.69,857688
FLR,2016-10-06,51.22,51.54,51.01,51.35,886452
FLS,2016-10-06,48.15,48.15,47.43,47.88,857857
FL,2016-10-06,67.57,68.04,67.24,67.95,1248177
FMC,2016-10-06,47.59,48.14,47.57,48.05,543209
FOXA,2016-10-06,24.57,24.74,24.33,24.53,6765409
FOX,2016-10-06,24.92,25.11,24.74,24.905,1755091
FRT,2016-10-06,144.1,145.76,143.19,144.7,352291
FTI,2016-10-06,30.87,31.26,30.75,30.95,3155642
FTV,2016-10-06,50.83,50.97,50.5,50.7,764013
F,2016-10-06,12.43,12.505,12.33,12.39,25880883
GD,2016-10-06,153.8,154.43,153.13,154.14,1685100
GE,2016-10-06,29.4,29.5,29.14,29.27,28087933
GGP,2016-10-06,26.05,26.33,25.77,26.07,6627359
GILD,2016-10-06,77.38,77.76,76.075,76.21,10168169
GIS,2016-10-06,62.16,62.645,62.02,62.42,3091402
GLW,2016-10-06,23.79,23.95,23.69,23.87,9753935
GM,2016-10-06,32.54,32.64,32.21,32.53,8611216
GOOGL,2016-10-06,804.08,806.945,800.51,803.08,1099909
GOOG,2016-10-06,779,780.48,775.54,776.86,1070692
GPC,2016-10-06,98.54,99.42,97.96,99.22,541912
GPN,2016-10-06,78.92,79.09,77.49,78.98,1406236
GPS,2016-10-06,22.42,22.89,22.16,22.78,7696230
GRMN,2016-10-06,48.44,48.6,47.82,48.39,694869
GS,2016-10-06,167.18,167.29,164.82,167.15,2858217
GT,2016-10-06,32.37,32.96,32.25,32.86,2423846
GWW,2016-10-06,225.03,228.44,223.98,228.09,417620
HAL,2016-10-06,46.04,46.4,45.55,46.37,7624049
HAS,2016-10-06,80.58,80.8,80.15,80.48,951289
HBAN,2016-10-06,10.13,10.22,10.095,10.16,9731848
HBI,2016-10-06,25.5,25.82,25.3,25.58,2753777
HCA,2016-10-06,74.66,74.87,74.11,74.6,1790765
HCN,2016-10-06,70.16,70.78,69.11,70.33,3066033
HCP,2016-10-06,36.18,36.39,35.68,35.95,2583897
HD,2016-10-06,126.87,130.45,126.43,130.19,7472410
HES,2016-10-06,53.73,54.03,52.7,53.66,2982331
HIG,2016-10-06,44.31,44.61,43.66,43.69,3091355
HII,2016-10-06,154.37,156.07,154.31,156.06,261870
HOG,2016-10-06,51.04,51.255,50,50.16,4186766
HOLX,2016-10-06,39.54,39.8,39.15,39.27,3237978
HON,2016-10-06,115.32,115.89,115,115.61,3271259
HPE,2016-10-06,22.74,22.85,22.63,22.68,6550214
HPQ,2016-10-06,15.63,15.63,15.415,15.6,5285858
HP,2016-10-06,69.06,70.15,68.6,69.14,1334852
HRB,2016-10-06,22.87,23,22.7503,22.77,1368594
HRL,2016-10-06,36.85,37.65,36.72,37.38,3509145
HRS,2016-10-06,91.47,92.35,91.15,92.28,400898
HSIC,2016-10-06,80.985,81.62,80.335,81.56,943606
HST,2016-10-06,15.35,15.64,15.24,15.55,8381993
HSY,2016-10-06,94.46,95.57,94.46,95.11,1569737
HUM,2016-10-06,177.86,178.21,176.3,177.23,539430
IBM,2016-10-06,156.84,157.43,155.89,156.88,1950106
ICE,2016-10-06,53.508,53.676,53.354,53.544,1793760
IDXX,2016-10-06,112.9,114.07,112.65,113.11,529481
IFF,2016-10-06,137.83,138.8,137.01,138.22,710082
ILMN,2016-10-06,186,186.88,183.15,184.93,806637
INCY,2016-10-06,94.8,95.1,92.16,94.78,1861910
INFO,2016-10-06,36.65,36.8,36.3,36.7,1225498
INTC,2016-10-06,37.84,38.16,37.575,38.07,15171434
INTU,2016-10-06,108.39,108.95,107.945,108.84,1251338
IPG,2016-10-06,22.06,22.31,21.94,22.21,3376584
IP,2016-10-06,46.82,47.955,46.79,47.3,3443616
IQV,2016-10-06,80.64,80.64,78.49,79.27,1940854
IRM,2016-10-06,34.07,34.21,33.58,33.87,2328482
IR,2016-10-06,67.61,68.82,67.61,68.78,1452998
ISRG,2016-10-06,238.8764,239.6698,238.0498,238.7298,582120
ITW,2016-10-06,119.07,119.72,118.68,119.56,1070753
IT,2016-10-06,87.97,88.27,87.56,88.21,179172
IVZ,2016-10-06,31.87,31.94,31.62,31.83,3210182
JBHT,2016-10-06,81.45,81.685,80.94,81.39,597145
JCI,2016-10-06,45.78,45.935,45.35,45.65,3797200
JEC,2016-10-06,52.12,52.41,51.6701,52.39,643579
JNJ,2016-10-06,118.5,118.85,117.92,118.75,4448450
JNPR,2016-10-06,24.68,24.79,24.435,24.52,3199710
JPM,2016-10-06,67.73,67.97,67.05,67.87,17484978
JWN,2016-10-06,52.86,54.6,52.4,53.94,3292862
KEY,2016-10-06,12.78,12.85,12.68,12.73,10160272
KHC,2016-10-06,87.03,87.66,86.78,87.49,1172102
KIM,2016-10-06,27.69,27.92,27.31,27.69,4745632
KLAC,2016-10-06,71.96,72.4,70.37,71.79,15108929
KMB,2016-10-06,122.38,123.96,122.064,123.23,1521523
KMI,2016-10-06,22.49,22.63,22.06,22.09,11033324
KMX,2016-10-06,52.77,53.09,52.5785,52.78,1361992
KORS,2016-10-06,47.01,47.73,46.68,47.52,3053958
KO,2016-10-06,41.68,41.94,41.58,41.71,9722878
KR,2016-10-06,28.75,29.6,28.71,29.37,17280799
KSS,2016-10-06,44.26,45.19,44.04,44.97,2909356
KSU,2016-10-06,93.5,93.77,92.95,93.32,1193327
K,2016-10-06,75.94,76.17,75.48,75.97,1688822
LB,2016-10-06,71.5,71.75,70.91,71.16,2778132
LEG,2016-10-06,45.63,46.22,45.4601,46.07,1053103
LEN,2016-10-06,40.8627,41.5,40.6961,41.3039,1833677
LH,2016-10-06,136.38,137.51,135.8414,137.48,484106
LKQ,2016-10-06,33.45,34.04,32.82,33.24,2972083
LLL,2016-10-06,150.56,152.6,149.98,152.54,654758
LLY,2016-10-06,81.25,81.78,80.73,81.47,2994223
LMT,2016-10-06,237,237.02,234.48,234.72,1899906
LNC,2016-10-06,49.73,50,48.72,49.2,1856498
LNT,2016-10-06,36.64,36.9,36.46,36.69,1271409
LOW,2016-10-06,70.49,72.27,70.29,72.09,6920007
LRCX,2016-10-06,98.85,100.47,97.82,100.19,10274588
LUK,2016-10-06,19.35,19.56,19.21,19.55,2710582
LUV,2016-10-06,39.05,39.32,38.69,39.17,4816741
LYB,2016-10-06,81.32,84.59,81.2,84.09,5045094
L,2016-10-06,41.3,41.44,41.03,41.16,966938
MAA,2016-10-06,87.25,87.93,85.83,86.74,793055
MAC,2016-10-06,76.06,76.72,75.156,76.04,906591
MAR,2016-10-06,67.35,67.64,66.84,67.51,2265375
MAS,2016-10-06,34.17,35.07,34.13,34.93,2788916
MAT,2016-10-06,30.5,30.8,30.4,30.5,2849889
MA,2016-10-06,102.4,103.17,102.015,102.94,3875630
MCD,2016-10-06,113.25,114.22,112.4,113.92,3899954
MCHP,2016-10-06,62.12,62.6,61.785,62.58,1516891
MCK,2016-10-06,164.84,164.97,163.28,164.75,1677187
MCO,2016-10-06,108.24,108.92,107.695,108.86,580162
MDLZ,2016-10-06,42.9,43.11,42.6599,43.01,4203740
MDT,2016-10-06,86.18,86.26,85.63,85.95,3057269
MET,2016-10-06,47.43,48.15,46.52,47.15,13761122
MGM,2016-10-06,26.96,27.04,26.56,26.8,5438421
MHK,2016-10-06,199.69,201.75,198.92,200.86,448067
MKC,2016-10-06,94.98,95.32,94.28,95.23,851288
MLM,2016-10-06,175.14,178.82,175.1,178.45,658873
MMC,2016-10-06,65.97,66.61,65.6,66.39,2253729
MMM,2016-10-06,171.93,172.32,170.6011,171.64,2273400
MNST,2016-10-06,48.3366,49.18,48.3333,48.9133,1553547
MON,2016-10-06,103.25,103.77,103.2,103.5,3371163
MOS,2016-10-06,25.05,25.2,24.59,24.85,3759754
MO,2016-10-06,61,61.8,60.85,61.78,6217044
MPC,2016-10-06,42.61,42.7,41.64,42.36,5607361
MRK,2016-10-06,62.49,62.69,61.74,62.66,11430486
MRO,2016-10-06,16.27,16.34,15.82,16.08,13514864
MSFT,2016-10-06,57.74,57.86,57.28,57.74,16212611
MSI,2016-10-06,74.34,74.78,74.0542,74.64,626971
MS,2016-10-06,32.48,32.65,32.2,32.39,11347166
MTB,2016-10-06,117.77,118.76,117.16,118.34,494720
MTD,2016-10-06,416.51,418.935,413.285,418.82,127030
MU,2016-10-06,17.64,17.885,17.535,17.73,21606840
MYL,2016-10-06,37.75,37.8,36.43,36.84,10538955
M,2016-10-06,37.17,37.86,36.73,37.68,6813617
NAVI,2016-10-06,14.75,14.825,14.555,14.71,2396336
NBL,2016-10-06,36.4,36.49,35.41,35.6,3370653
NCLH,2016-10-06,38.29,38.68,37.98,38.64,2146420
NDAQ,2016-10-06,66.88,67.395,66.51,67.35,605880
NEE,2016-10-06,118.12,119.11,117.52,118.03,2744917
NEM,2016-10-06,33.62,34.28,33.47,34.05,10485822
NFLX,2016-10-06,104.97,105.47,103.88,105.07,6587738
NFX,2016-10-06,43.54,43.79,42.41,43.18,1687024
NI,2016-10-06,22.75,23,22.66,22.84,2148304
NKE,2016-10-06,52.2,52.33,51.97,52.03,9391723
NLSN,2016-10-06,53.2,53.2,52.5,52.56,1938934
NOC,2016-10-06,212.88,215.26,212.02,214.21,921398
NOV,2016-10-06,37.03,37.53,36.46,37.01,4345682
NRG,2016-10-06,10.91,11.12,10.87,10.97,4210443
NSC,2016-10-06,97.04,97.82,96.65,97.45,1638570
NTAP,2016-10-06,34.92,35.08,34.64,34.79,2532307
NTRS,2016-10-06,71.79,72.08,71.31,72.04,1188152
NUE,2016-10-06,47.88,48.21,47.73,47.96,2068584
NVDA,2016-10-06,67.41,67.83,66.26,67.34,9005317
NWL,2016-10-06,52.54,52.65,51.885,52.32,2649539
NWSA,2016-10-06,14.57,14.61,14.25,14.52,3101083
NWS,2016-10-06,15.06,15.18,14.73,15.08,5427000
OKE,2016-10-06,49.77,50.2,49.12,49.67,1421471
OMC,2016-10-06,82.86,83.45,82.26,83.06,1512096
ORCL,2016-10-06,39.11,39.24,38.63,38.87,9789055
ORLY,2016-10-06,274.43,277.78,273.11,277.56,520988
OXY,2016-10-06,72.74,74,72.6,73.54,5269391
O,2016-10-06,61.74,62.16,60.56,61.59,2078618
PAYX,2016-10-06,56.68,56.9,56.4,56.74,1508592
PBCT,2016-10-06,15.87,15.915,15.715,15.87,2293311
PCAR,2016-10-06,59.8,59.83,59.35,59.76,1084214
PCG,2016-10-06,58.33,59.23,58.23,59.01,3085576
PCLN,2016-10-06,1492.73,1497.26,1485.28,1490.44,362074
PDCO,2016-10-06,44.87,45.37,44.6,45.36,735543
PEG,2016-10-06,40.59,40.875,40.4384,40.75,3190901
PEP,2016-10-06,105.73,106.53,105.46,106.4,4886045
PFE,2016-10-06,33.78,33.8,33.47,33.65,15948590
PFG,2016-10-06,52.77,52.83,52.2,52.55,1206147
PGR,2016-10-06,31.25,31.26,30.625,31.03,3911944
PG,2016-10-06,88.83,89.73,88.47,89.22,61462771
PHM,2016-10-06,20.39,20.45,20.2,20.34,4161432
PH,2016-10-06,126.92,127.1,126.04,126.92,1918232
PKG,2016-10-06,79.19,81.66,79.19,81.02,901452
PKI,2016-10-06,56.19,56.44,55.745,56.43,795951
PLD,2016-10-06,50.44,50.61,49.7,50.21,2496301
PM,2016-10-06,95.23,96.0399,95,95.64,3175249
PNC,2016-10-06,91.75,91.99,90.98,91.82,3004550
PNR,2016-10-06,61.84,62.19,61.08,61.57,1189522
PNW,2016-10-06,72.55,73.21,72.07,72.97,1148660
PPG,2016-10-06,101.4,102.36,101.22,102.19,1078775
PPL,2016-10-06,32.56,32.71,32.385,32.5,8117127
PRGO,2016-10-06,95.99,96.195,94.45,94.84,1364942
PRU,2016-10-06,85.19,85.94,84.24,85.01,2778136
PSA,2016-10-06,209.52,213.13,207.06,211.24,889131
PSX,2016-10-06,81.18,81.5,80.04,80.77,1829430
PVH,2016-10-06,110.95,112.14,110.26,111.91,689157
PWR,2016-10-06,28.15,28.6,28.05,28.58,1445033
PXD,2016-10-06,185.89,186.67,183.52,186.2,1249374
PX,2016-10-06,120.1,121.02,119.94,120.85,913266
PYPL,2016-10-06,40.32,40.39,39.86,40.18,6312037
QCOM,2016-10-06,66.8,69.32,66.23,67.54,12957165
QRVO,2016-10-06,54.72,55.44,53.85,55.34,1124541
RCL,2016-10-06,74.84,75.09,74.15,74.84,1508185
REGN,2016-10-06,391.39,393,386.59,388.6,596897
REG,2016-10-06,72.82,74.13,72.21,73.68,571796
RE,2016-10-06,185.77,185.94,183.04,184.24,487343
RF,2016-10-06,10.31,10.43,10.26,10.32,14442671
RHI,2016-10-06,37.79,37.9,37.67,37.72,676083
RHT,2016-10-06,79.56,79.62,78.48,78.59,1441224
RJF,2016-10-06,59.29,59.54,58.94,59.26,340155
RL,2016-10-06,100.33,101.7891,100.005,101.41,650872
RMD,2016-10-06,63.87,64.71,63.66,64.5,534879
ROK,2016-10-06,121.2,121.2,119.95,120.67,340983
ROP,2016-10-06,181.72,181.79,179.78,181.31,419880
ROST,2016-10-06,64.24,64.54,63.83,64.37,1757512
RRC,2016-10-06,39.13,39.35,38.06,38.45,3702454
RSG,2016-10-06,49.7,49.86,49.42,49.72,1775232
RTN,2016-10-06,137.29,138.42,136.71,138.25,1616056
SBAC,2016-10-06,109.08,110.02,108.15,109.56,802743
SBUX,2016-10-06,53.3,53.48,53.03,53.14,6130270
SCG,2016-10-06,68.57,69.53,68.15,69.11,711527
SCHW,2016-10-06,32.6,32.65,32.11,32.43,7737633
SEE,2016-10-06,44.99,45.33,44.73,45.22,1045480
SHW,2016-10-06,271.7,274.71,270.51,274.07,831410
SIG,2016-10-06,81.36,82.29,80.42,81.53,1347443
SJM,2016-10-06,132.83,133.5,132.31,133.08,510812
SLB,2016-10-06,80.43,81.59,80.27,81.42,6469459
SLG,2016-10-06,102.93,105.29,102.39,104.99,985292
SNA,2016-10-06,150.82,153.34,149.77,152.91,597257
SNI,2016-10-06,63.89,64.01,63.28,63.5,590770
SNPS,2016-10-06,59.56,59.98,59.33,59.83,614768
SO,2016-10-06,49.37,49.72,49.136,49.43,6087239
SPGI,2016-10-06,124,125.32,122.79,125.04,833617
SPG,2016-10-06,195.36,198.6,192.65,196.48,1364689
SRCL,2016-10-06,76.91,77.12,75.31,76.4,2045763
SRE,2016-10-06,102.45,103.49,101.7,103.09,890383
STI,2016-10-06,45.9,46.21,45.27,45.79,3875112
STT,2016-10-06,72.7,72.93,71.7,72.5,1905445
STX,2016-10-06,38.21,38.31,37.47,37.81,4165294
STZ,2016-10-06,169,171.77,168.22,171.03,2157718
SWKS,2016-10-06,78.18,79.42,77.71,79.34,2603949
SWK,2016-10-06,124.43,124.86,123.61,124.16,822039
SYF,2016-10-06,27.85,27.91,26.935,26.99,11432300
SYK,2016-10-06,116.59,117.135,115.93,116.65,781453
SYMC,2016-10-06,25.3,25.39,25.2,25.3,5872384
SYY,2016-10-06,47.69,48.52,47.58,48.28,3396921
TAP,2016-10-06,107.3,108.13,107.1001,107.73,1074272
TDG,2016-10-06,283.8,286,282.33,285.5,381751
TEL,2016-10-06,64.44,64.925,63.97,64.79,1270899
TGT,2016-10-06,67.54,68.58,67.21,68.41,5032349
TIF,2016-10-06,72.6,73.1,71.57,73,1158777
TJX,2016-10-06,73.98,74.4,73.56,74.22,2575715
TMK,2016-10-06,64.9,64.98,64.33,64.38,591055
TMO,2016-10-06,158.51,158.51,157.21,158.44,998070
TPR,2016-10-06,36.37,36.63,35.9,36.57,3552242
TRIP,2016-10-06,65.89,65.89,64.36,64.84,1675302
TROW,2016-10-06,67.52,67.765,67.25,67.34,1113092
TRV,2016-10-06,113.19,113.43,112.11,113.18,1336523
TSCO,2016-10-06,67.24,68.34,67.15,68.16,1502238
TSN,2016-10-06,73.71,74.65,73.57,74.38,1979373
TSS,2016-10-06,48.39,48.39,47.71,48.01,2013334
TWX,2016-10-06,79.37,80.095,79.06,79.66,4401950
TXN,2016-10-06,70.44,71,70.032,70.96,4061513
TXT,2016-10-06,39.76,39.99,39.62,39.91,989318
T,2016-10-06,39.13,39.2,38.91,39.11,15750590
UAA,2016-10-06,38.35,38.39,37.4,37.82,4433849
UAL,2016-10-06,53.6,54.06,52.865,53.98,2731353
UA,2016-10-06,33.24,33.26,32.628,32.9,587518
UDR,2016-10-06,33.58,34.14,33.14,33.73,1921282
UHS,2016-10-06,119.93,120.44,119.14,119.99,1016631
ULTA,2016-10-06,235.6,242.7,235.1,241.57,1286429
UNH,2016-10-06,137.31,137.49,135.66,136.47,4025313
UNM,2016-10-06,36.61,36.93,36.27,36.58,1047695
UNP,2016-10-06,98.36,98.8,97.95,98.35,3088733
UPS,2016-10-06,108.91,109.46,108.65,109.12,1861829
URI,2016-10-06,80.64,83.56,80.64,83.21,2570612
USB,2016-10-06,43.75,44,43.45,43.89,12170205
UTX,2016-10-06,102.11,102.22,101.36,102.08,3651677
VAR,2016-10-06,98.99,99.12,98.44,98.87,575008
VFC,2016-10-06,54.62,54.94,54.291,54.68,3021923
VIAB,2016-10-06,37.61,37.61,36.53,36.62,5910673
VLO,2016-10-06,54.8,55.19,54.17,54.9,4045611
VMC,2016-10-06,109.31,111.6,108.96,111.28,1420503
VNO,2016-10-06,95.82,97.154,94.91,96.5,1006709
VRSK,2016-10-06,80.32,80.5,79.27,79.75,729679
VRSN,2016-10-06,77.68,77.8,77.041,77.28,833653
VRTX,2016-10-06,86.74,86.88,84.88,84.96,1374988
VTR,2016-10-06,67.43,68.05,66.36,66.99,2117926
VZ,2016-10-06,50.32,50.52,49.97,50.26,11723980
V,2016-10-06,83.12,83.478,82.88,83.36,7687143
WAT,2016-10-06,157.99,158.82,157.12,157.76,408164
WBA,2016-10-06,80.7,80.7,79.74,80.3,3662227
WDC,2016-10-06,59.2,59.262,57.27,58.05,4964569
WEC,2016-10-06,57,57.52,56.66,57.31,1692570
WFC,2016-10-06,45.18,45.39,44.83,45.18,29878198
WHR,2016-10-06,163.81,166.99,163.5,166.26,753912
WLTW,2016-10-06,131.82,132.64,131.12,132.09,767191
WMB,2016-10-06,30.59,30.83,30.19,30.51,5901608
WMT,2016-10-06,70.2,70.43,68.89,69.36,20110251
WM,2016-10-06,62.37,63,62.06,62.78,2706075
WRK,2016-10-06,46.34,48,46.34,47.45,1669444
WU,2016-10-06,20.29,20.475,20.2,20.4,1681950
WYNN,2016-10-06,97.5,98.6013,97.1,97.74,1969182
WYN,2016-10-06,66.97,67.225,66.4,67.05,782540
WY,2016-10-06,30.51,31.37,30.42,31.1,3766352
XEC,2016-10-06,139.48,140.21,137.45,139.49,784022
XEL,2016-10-06,39.3,39.72,39.08,39.62,3740686
XLNX,2016-10-06,53.3,53.59,52.91,53.43,1556113
XL,2016-10-06,33.9,33.9,33.0111,33.21,3326630
XOM,2016-10-06,87.25,87.47,86.44,87.04,7718259
XRAY,2016-10-06,58.71,59.11,58.26,59.08,1449841
XRX,2016-10-06,39.84,40.16,39.76,40.04,1379401
XYL,2016-10-06,51.87,51.93,51.22,51.83,993717
YUM,2016-10-06,86.95,87.78,86.5,87.44,8631231
ZBH,2016-10-06,130.14,130.85,129.5,130.79,679956
ZION,2016-10-06,31.75,31.82,31.29,31.68,3183864
ZTS,2016-10-06,51.94,52.02,51.4,51.65,2702501
AAL,2016-10-07,38.25,38.481,37.4,37.73,5133308
AAPL,2016-10-07,114.31,114.56,113.51,114.06,24358443
AAP,2016-10-07,149.39,149.67,147.23,148.13,396775
ABBV,2016-10-07,63.1,63.58,62.5,62.93,3812671
ABC,2016-10-07,80.43,80.55,78.7,79.39,1837066
ABT,2016-10-07,43,43.19,42.57,42.97,7249757
ACN,2016-10-07,118.52,118.635,115.93,116,3034302
ADBE,2016-10-07,109.07,109.07,107.6,108.64,1412707
ADI,2016-10-07,64.62,64.62,63.74,64.42,1852115
ADM,2016-10-07,43.2,43.2599,42.485,42.65,1782482
ADP,2016-10-07,87.79,87.79,86.86,87.37,1580128
ADSK,2016-10-07,72.8,72.8,71.472,72.01,1598028
ADS,2016-10-07,214.75,214.95,207.94,208.93,610399
AEE,2016-10-07,47.98,48.33,47.37,47.43,1472373
AEP,2016-10-07,62.7,63.15,61.75,61.79,3345269
AES,2016-10-07,11.73,11.83,11.58,11.59,6837857
AET,2016-10-07,114.31,114.66,113.14,113.72,1873315
AFL,2016-10-07,71.67,72.02,71.235,71.38,1246319
AGN,2016-10-07,238.44,240.41,235.33,238.92,3606553
AIG,2016-10-07,60,60.44,59.61,60.06,4733009
AIV,2016-10-07,42.3,42.65,41.79,41.96,1343255
AIZ,2016-10-07,90.11,90.52,89.49,89.93,281431
AJG,2016-10-07,50.89,50.89,50.38,50.57,491389
AKAM,2016-10-07,55.33,55.33,54.58,54.95,1162359
ALB,2016-10-07,83.83,83.83,81.63,82.37,973986
ALGN,2016-10-07,89.77,90,88.5,89.68,698379
ALK,2016-10-07,69.07,69.2,67.89,68.11,1197717
ALLE,2016-10-07,68.16,68.16,66.62,66.88,642028
ALL,2016-10-07,67.97,69.045,67.91,68.43,2319456
ALXN,2016-10-07,123.51,125.33,122.01,125.05,1024944
AMAT,2016-10-07,29.83,29.91,29.475,29.75,11641487
AMD,2016-10-07,6.92,6.96,6.62,6.75,33058999
AME,2016-10-07,48.07,48.09,47.64,47.74,1769214
AMGN,2016-10-07,167.94,168.1499,166.3,167.5,1679823
AMG,2016-10-07,154,154.26,151.86,153.06,423086
AMP,2016-10-07,102.72,102.72,100.62,101.16,903400
AMT,2016-10-07,108.71,109.59,107.81,108.51,2295917
AMZN,2016-10-07,845.79,845.95,837.45,839.43,2426228
ANDV,2016-10-07,81.61,81.93,78.86,79.98,1531407
ANSS,2016-10-07,92.09,92.32,91.32,91.4,290301
ANTM,2016-10-07,122.28,122.74,120.78,121.9,1699220
AON,2016-10-07,113.25,113.7,112.32,112.5,697052
AOS,2016-10-07,51.09,51.4,49.69,49.97,1326949
APA,2016-10-07,64.25,64.6,62.77,63.33,3922773
APC,2016-10-07,64.05,64.37,62.97,63.46,2689157
APD,2016-10-07,137.23,137.23,133.74,135.08,1886771
APH,2016-10-07,65.43,65.5,64.83,65.37,1631063
ARE,2016-10-07,104.62,105.63,103.39,103.88,633802
ARNC,2016-10-07,32.02,32.1,31.03,31.37,7858603
ATVI,2016-10-07,44.09,44.47,43.72,43.92,5604240
AVB,2016-10-07,167.52,170.01,165,165.63,873610
AVGO,2016-10-07,174.88,174.95,172.39,174.21,2184473
AVY,2016-10-07,77.37,77.37,75.9,76.4,531154
AWK,2016-10-07,71.78,72.209,70.61,70.64,1031103
AXP,2016-10-07,62.11,62.27,61.48,61.76,4217375
AYI,2016-10-07,243.48,245.04,240.405,240.74,708371
AZO,2016-10-07,766.28,766.28,759.03,760.34,268695
A,2016-10-07,47.33,47.49,46.99,47.38,1663127
BAC,2016-10-07,16.19,16.25,15.98,16.13,99605412
BAX,2016-10-07,48.37,48.55,48.035,48.45,3583251
BA,2016-10-07,133.93,134.66,132.54,133.85,4302031
BBT,2016-10-07,38.94,39.05,38.49,38.89,3702335
BBY,2016-10-07,38.43,39.25,38.2,38.9,6886269
BDX,2016-10-07,177.39,177.81,176.2,177.4,617071
BEN,2016-10-07,36.2,36.26,35.67,35.92,2015714
BF.B,2016-10-07,46.74,46.9899,46.3167,46.38,1048217
BIIB,2016-10-07,307.31,308,302.215,305.59,1525994
BK,2016-10-07,40.8,40.97,40.345,40.57,4048402
BLK,2016-10-07,356.99,358.6,355.5,357.21,789321
BLL,2016-10-07,39.915,39.915,39.09,39.16,1331436
BMY,2016-10-07,55.22,55.9,55.06,55.43,12714378
BRK.B,2016-10-07,143.93,144.94,143.78,144.52,3093774
BSX,2016-10-07,23.58,23.65,23.37,23.48,5153714
BWA,2016-10-07,35.38,35.76,35,35.69,3706349
BXP,2016-10-07,129.09,130.55,127.97,129.03,752882
CAG,2016-10-07,47.2,47.22,46.61,46.83,2930359
CAH,2016-10-07,76.87,77.12,75.86,76.4,2442415
CAT,2016-10-07,89.52,89.74,87.94,88.47,3774152
CA,2016-10-07,33.36,33.36,32.76,32.98,1540182
CBG,2016-10-07,27.87,28.17,27.175,27.27,2612381
CBOE,2016-10-07,67.23,68.25,67.105,67.85,741323
CBS,2016-10-07,56.57,56.79,54.91,55.22,4099205
CB,2016-10-07,122.51,125.09,122.51,124.43,2489654
CCI,2016-10-07,89.14,89.98,87.96,88.3,1617969
CCL,2016-10-07,48.26,48.6,47.74,47.75,5033252
CDNS,2016-10-07,25.5,25.6,25.33,25.53,1518905
CELG,2016-10-07,104.46,104.73,103.141,104.07,1871956
CERN,2016-10-07,61.17,61.23,60.57,61.13,1127595
CFG,2016-10-07,25.7,25.8,25.22,25.5,4944021
CF,2016-10-07,24.67,24.765,23.94,23.95,3901504
CHD,2016-10-07,46.9,47.27,46.57,46.92,2333281
CHK,2016-10-07,6.68,6.73,6.34,6.35,42945666
CHRW,2016-10-07,70.5,70.58,69.98,70.34,1043810
CHTR,2016-10-07,269.04,269.04,266.92,266.97,1373526
CINF,2016-10-07,74.31,75.45,74.16,75.17,622737
CI,2016-10-07,127.45,128.16,126.9,127.23,670283
CLX,2016-10-07,123.1,123.38,121.61,122.65,974005
CL,2016-10-07,73.4,73.61,72.46,73.05,3316007
CMA,2016-10-07,49.12,49.48,48.18,48.98,1826557
CMCSA,2016-10-07,32.855,32.865,32.48,32.68,14943236
CME,2016-10-07,103.95,104.33,103.43,103.82,844120
CMG,2016-10-07,426.08,432,425.42,429.91,980473
CMI,2016-10-07,130.11,130.43,127.08,128.44,1961624
CMS,2016-10-07,40.77,41.15,40.22,40.26,1747166
CNC,2016-10-07,62.45,62.57,61.685,61.92,1186927
CNP,2016-10-07,22.44,22.63,21.89,21.9,5147408
COF,2016-10-07,73.14,73.71,72.69,73.05,2695101
COG,2016-10-07,25.55,25.67,24.4612,24.77,12567538
COL,2016-10-07,82.89,82.93,81.07,82.73,1916260
COO,2016-10-07,179.12,181.17,178.39,180.88,746198
COP,2016-10-07,44.5,44.69,44.02,44.22,8281676
COST,2016-10-07,149.77,150.19,148.79,149.99,2282456
COTY,2016-10-07,24.74,24.74,23.5,23.61,86269329
CPB,2016-10-07,53.58,53.875,53.24,53.87,1987718
CRM,2016-10-07,71.25,71.43,70.21,70.91,6707404
CSCO,2016-10-07,31.48,31.6,31.23,31.47,13073224
CSRA,2016-10-07,26.72,26.77,26.1,26.23,637361
CSX,2016-10-07,30.97,31.15,30.82,31.05,10591620
CTAS,2016-10-07,112.03,112.03,110.34,110.46,611518
CTL,2016-10-07,27.11,29.08,27.005,27.76,13519671
CTSH,2016-10-07,51.28,51.37,50.28,50.35,3834245
CTXS,2016-10-07,85.01,85.13,83.68,84.3,471806
CVS,2016-10-07,86.56,86.74,86.17,86.4,4346345
CVX,2016-10-07,102.5,103.47,102.19,102.27,5844492
CXO,2016-10-07,141.18,141.36,139.2,139.57,985737
C,2016-10-07,49,49.405,48.68,49.28,16583991
DAL,2016-10-07,39.87,39.93,38.8,38.95,10707033
DE,2016-10-07,85.28,86.665,85.12,86.3,2922678
DFS,2016-10-07,56.78,57.1,56.31,56.4,2577726
DGX,2016-10-07,84.45,85,83.94,84.74,848472
DG,2016-10-07,69.28,69.86,69.07,69.66,3844324
DHI,2016-10-07,30.33,30.62,29.53,29.6,3508393
DHR,2016-10-07,78.35,78.5,77.73,78.25,2614456
DISCA,2016-10-07,27.87,27.87,27.13,27.17,3578695
DISCK,2016-10-07,27.21,27.21,26.49,26.49,1232570
DISH,2016-10-07,55.84,55.84,54.76,55.45,1261363
DIS,2016-10-07,93.06,93.29,92.02,92.49,6144089
DLR,2016-10-07,91.44,93.77,90.73,91.62,1293608
DLTR,2016-10-07,78.55,78.83,77.575,77.97,1783002
DOV,2016-10-07,72.55,73.415,71.69,72.24,1159014
DPS,2016-10-07,88.13,88.24,87.04,87.49,1251595
DRE,2016-10-07,25.7,26.09,25.46,25.51,2220118
DRI,2016-10-07,61.27,61.76,61.04,61.63,1607093
DTE,2016-10-07,92.84,93.44,91.79,91.81,2191820
DUK,2016-10-07,77.63,78.21,76.52,76.57,4537993
DVA,2016-10-07,64.27,64.43,63.01,63.43,1828425
DVN,2016-10-07,43.75,43.97,42.39,42.81,4907368
D,2016-10-07,72.4,73.1,71.41,71.5,1882762
EA,2016-10-07,85.06,85.19,83.44,83.81,3076877
EBAY,2016-10-07,32.25,32.25,31.04,31.62,10114479
ECL,2016-10-07,120.49,120.49,118.64,119.02,538342
ED,2016-10-07,72.8,73.56,72.03,72.03,2096558
EFX,2016-10-07,132.37,132.48,129.75,130.14,664720
EIX,2016-10-07,70.23,70.92,69.81,69.89,1533059
EL,2016-10-07,88.27,88.52,87.26,87.83,763707
EMN,2016-10-07,67.9,67.92,66.1,66.47,1284596
EMR,2016-10-07,53.13,53.13,52.375,52.7,4069353
EOG,2016-10-07,96.88,97.33,96.05,96.44,1742934
EQIX,2016-10-07,354.14,354.99,347.97,351.09,390354
EQR,2016-10-07,61.66,62.48,60.68,60.8,2461999
EQT,2016-10-07,73.17,73.41,72.31,72.35,1260162
ESRX,2016-10-07,70.65,70.71,69.7,70.06,3437822
ESS,2016-10-07,213.55,216.2,211.05,212.27,290327
ES,2016-10-07,53.01,53.57,52.29,52.44,1509784
ETFC,2016-10-07,29.63,29.69,29.28,29.56,2834058
ETN,2016-10-07,65.24,65.24,64.05,64.48,2232550
ETR,2016-10-07,74.27,74.75,73.115,73.13,1952013
EW,2016-10-07,120.09,120.62,118.97,120.09,730882
EXC,2016-10-07,32.33,32.6295,32.17,32.18,4578610
EXPD,2016-10-07,51.86,51.86,51.185,51.53,542287
EXPE,2016-10-07,118.78,118.78,117.39,117.77,1174179
EXR,2016-10-07,74.68,76.25,74.48,75.47,1128110
FAST,2016-10-07,42.49,42.74,42.14,42.3,2887736
FBHS,2016-10-07,57.41,57.48,55.7,55.7,1735500
FB,2016-10-07,129.04,129.25,128.33,128.99,12804420
FCX,2016-10-07,10.57,10.64,10,10.13,34391769
FDX,2016-10-07,172.62,173.244,171.72,173.01,1418184
FE,2016-10-07,31.68,31.95,31.32,31.32,3572729
FFIV,2016-10-07,124.86,124.87,123.45,124.14,276267
FISV,2016-10-07,100.88,100.88,99.36,99.98,1535763
FIS,2016-10-07,78.46,78.69,77.29,77.63,1691463
FITB,2016-10-07,20.65,20.82,20.48,20.69,6015005
FLIR,2016-10-07,30.9,31.29,30.23,30.37,651712
FLR,2016-10-07,51.23,51.41,50.56,50.67,1517848
FLS,2016-10-07,47.78,47.78,46.42,46.75,725959
FL,2016-10-07,68.54,69.61,68.365,69.05,2590461
FMC,2016-10-07,48.29,48.37,47.37,47.7,648091
FOXA,2016-10-07,24.62,24.68,24.23,24.35,6874885
FOX,2016-10-07,25.21,25.77,24.56,24.68,1830434
FRT,2016-10-07,145.63,147.14,144.33,145.2,542870
FTI,2016-10-07,31.52,31.54,31.13,31.32,3363253
FTV,2016-10-07,50.5,50.81,49.87,49.93,1055658
F,2016-10-07,12.39,12.42,12.2,12.29,22093202
GD,2016-10-07,151.83,153.22,150.26,152.96,2063784
GE,2016-10-07,29.06,29.205,28.92,29.08,37840132
GGP,2016-10-07,26.26,26.59,25.78,25.97,3312335
GILD,2016-10-07,76.45,76.48,74.92,75.24,11149150
GIS,2016-10-07,62.4,62.59,61.635,62.13,2759316
GLW,2016-10-07,23.86,23.9532,23.655,23.78,8529596
GM,2016-10-07,32.5,32.6,32.05,32.34,8909389
GOOGL,2016-10-07,805.93,805.94,796.82,800.71,1163899
GOOG,2016-10-07,779.66,779.66,770.75,775.08,933158
GPC,2016-10-07,99.94,99.94,97.86,98.27,433508
GPN,2016-10-07,78.98,79,75.18,76.01,2157756
GPS,2016-10-07,24.26,26.67,24.25,26.25,31862161
GRMN,2016-10-07,48.78,49.44,48.225,48.51,1318365
GS,2016-10-07,167.5,169.98,166.24,169.83,3390244
GT,2016-10-07,32.99,33.06,32.61,32.83,2547496
GWW,2016-10-07,227.48,227.67,223.43,224.41,337094
HAL,2016-10-07,46.38,46.85,45.981,46.26,7014466
HAS,2016-10-07,80.78,80.78,78.45,79.3,1587158
HBAN,2016-10-07,10.17,10.25,10.03,10.17,8896507
HBI,2016-10-07,25.71,25.88,25.25,25.3,2837781
HCA,2016-10-07,74.68,75.38,73.86,74.23,2189453
HCN,2016-10-07,70.71,71.49,69.26,69.54,2749918
HCP,2016-10-07,36.11,36.705,35.85,35.91,2707135
HD,2016-10-07,129.83,130.41,127.88,128.31,5511856
HES,2016-10-07,53.55,54.16,53.05,53.07,4025246
HIG,2016-10-07,43.79,43.94,43.46,43.61,2203778
HII,2016-10-07,155.8,155.83,153.94,155.28,373318
HOG,2016-10-07,50.38,50.49,49.395,50,1682888
HOLX,2016-10-07,39.39,39.9101,39.165,39.74,2982062
HON,2016-10-07,107.02,107.56,105.2475,106.94,20446322
HPE,2016-10-07,22.67,22.7,22.17,22.34,9363568
HPQ,2016-10-07,15.62,15.68,15.485,15.58,5458221
HP,2016-10-07,69.41,69.44,68.29,68.58,1757705
HRB,2016-10-07,22.85,22.87,22.53,22.65,1939036
HRL,2016-10-07,37.38,37.5,36.83,37.45,2720440
HRS,2016-10-07,92.48,92.9,91.9,92.62,515668
HSIC,2016-10-07,81.72,81.72,80.57,80.885,987396
HST,2016-10-07,15.55,15.83,15.37,15.49,7481340
HSY,2016-10-07,95.36,95.52,94.28,95.21,1231371
HUM,2016-10-07,177.92,177.92,176.36,177.74,861509
IBM,2016-10-07,157.14,157.7,154.86,155.67,2671852
ICE,2016-10-07,53.62,53.654,53.156,53.462,1694810
IDXX,2016-10-07,113.33,115.52,112.765,115.32,794646
IFF,2016-10-07,138.46,138.46,136.26,137.43,367069
ILMN,2016-10-07,185.82,185.99,183.6,184.49,773003
INCY,2016-10-07,96,98.08,95,97.83,2863170
INFO,2016-10-07,36.58,36.825,36.255,36.41,1427361
INTC,2016-10-07,38.08,38.22,37.78,38.1,16942539
INTU,2016-10-07,109,109,106.93,107.45,1524274
IPG,2016-10-07,22.5,22.82,22.25,22.59,7731064
IP,2016-10-07,47.49,47.68,46.52,46.82,3792942
IQV,2016-10-07,79.07,79.69,78.52,79.46,1348221
IRM,2016-10-07,34.04,34.47,33.37,33.57,1852054
IR,2016-10-07,68.68,68.68,67.31,67.45,1927781
ISRG,2016-10-07,239.9964,239.9964,237.7431,239.3464,401640
ITW,2016-10-07,119.36,119.58,117.0499,117.2,2175563
IT,2016-10-07,88.3,88.3,87.165,87.6,359928
IVZ,2016-10-07,31.79,31.9,30.88,31.13,5942030
JBHT,2016-10-07,81.09,81.2,80.13,80.75,800301
JCI,2016-10-07,45.79,45.98,45.24,45.29,3851290
JEC,2016-10-07,52.42,52.42,51.75,51.83,648715
JNJ,2016-10-07,119.17,119.565,118.69,119.24,4799292
JNPR,2016-10-07,24.58,24.98,24.45,24.81,6485961
JPM,2016-10-07,67.79,68.18,67.4,68.11,18497019
JWN,2016-10-07,54.3,55.23,54.14,54.83,3613632
KEY,2016-10-07,12.71,12.82,12.56,12.68,10867806
KHC,2016-10-07,87.76,87.76,86.7,87.4,1723648
KIM,2016-10-07,27.87,28.33,27.77,27.89,4101950
KLAC,2016-10-07,72.22,72.79,71.46,72.67,7733661
KMB,2016-10-07,123.89,124.0899,122.12,123.01,1397899
KMI,2016-10-07,22.17,22.1703,21.57,21.68,15421948
KMX,2016-10-07,53.13,53.17,51.97,52.33,1800514
KORS,2016-10-07,47.7,47.78,46.86,46.96,2156193
KO,2016-10-07,41.83,41.94,41.565,41.73,8122809
KR,2016-10-07,29.37,29.59,29,29,11322790
KSS,2016-10-07,45.2,46.36,45.1,46.13,5736448
KSU,2016-10-07,93.08,93.27,91.68,92.02,918719
K,2016-10-07,76.06,76.85,75.9,76.34,2190804
LB,2016-10-07,71.7,72.77,71.21,71.23,2627988
LEG,2016-10-07,46.25,46.38,45.66,45.75,828212
LEN,2016-10-07,41.2549,41.8152,40.6863,40.7255,1756895
LH,2016-10-07,137.59,139.24,137.15,138.87,931437
LKQ,2016-10-07,33.25,33.419,33.02,33.2,2151445
LLL,2016-10-07,151.81,151.99,149.6,151.6,582288
LLY,2016-10-07,81.57,82.31,81.3,82.09,4241408
LMT,2016-10-07,233.2,233.99,231.57,233.53,2184089
LNC,2016-10-07,49.3,49.3,48.2875,48.66,1309951
LNT,2016-10-07,36.99,37.24,36.49,36.54,1346658
LOW,2016-10-07,72,72.87,71.09,71.3,5418472
LRCX,2016-10-07,99.86,100.89,98.82,100.35,5797149
LUK,2016-10-07,19.6,19.74,19.45,19.55,4069175
LUV,2016-10-07,39.14,39.2,38.181,38.47,6932903
LYB,2016-10-07,83.84,83.94,80.96,81.44,3353254
L,2016-10-07,41.23,41.39,41.05,41.29,869933
MAA,2016-10-07,87.04,88.13,85.04,86.01,1247917
MAC,2016-10-07,76.34,77.41,75.63,76.11,632543
MAR,2016-10-07,67.49,67.85,66.74,67.14,2879741
MAS,2016-10-07,34.8,34.86,33.5,33.51,8533031
MAT,2016-10-07,30.62,30.69,29.83,30.06,2230042
MA,2016-10-07,103.05,103.49,101.98,102.25,4225571
MCD,2016-10-07,113.97,114.34,113.22,113.45,4153139
MCHP,2016-10-07,62.6,62.6,61.52,62.06,1184762
MCK,2016-10-07,165.39,166.9,164.26,165.82,1256893
MCO,2016-10-07,108.93,108.95,107.85,108.26,515218
MDLZ,2016-10-07,43.11,43.18,42.43,42.69,6807907
MDT,2016-10-07,86.22,86.5,85.59,85.96,3182362
MET,2016-10-07,46.88,47.355,46.415,47.22,9248369
MGM,2016-10-07,26.76,26.8,26.375,26.42,3767315
MHK,2016-10-07,201.11,201.11,196.67,197.77,426052
MKC,2016-10-07,95.41,95.946,94.73,95.56,1100113
MLM,2016-10-07,178.45,178.98,169.86,170.12,1218392
MMC,2016-10-07,66.49,66.87,66.225,66.65,2029271
MMM,2016-10-07,171.9,171.94,170.041,171.33,2249588
MNST,2016-10-07,49.0366,49.0366,48.21,48.6133,1939587
MON,2016-10-07,103.75,103.89,103.25,103.36,2391704
MOS,2016-10-07,24.9,24.91,24.43,24.58,3920017
MO,2016-10-07,62.08,62.33,61.51,61.92,6315259
MPC,2016-10-07,42.36,42.47,41.51,41.77,4427856
MRK,2016-10-07,62.77,62.99,62.03,62.77,10775249
MRO,2016-10-07,16.11,16.18,15.5,15.56,16881090
MSFT,2016-10-07,57.85,57.98,57.42,57.8,20089020
MSI,2016-10-07,74.79,74.79,73.74,74.48,683025
MS,2016-10-07,32.34,32.52,31.95,32.31,11406104
MTB,2016-10-07,118.1,118.3,116.66,117.83,440781
MTD,2016-10-07,418.49,418.49,414.12,417,153262
MU,2016-10-07,17.72,17.8,17.3,17.61,23848990
MYL,2016-10-07,36.81,36.84,35.58,35.94,10871234
M,2016-10-07,37.89,38.37,37.55,38.04,6688988
NAVI,2016-10-07,14.72,14.755,14.54,14.56,2299549
NBL,2016-10-07,35.54,35.78,35.25,35.34,1659478
NCLH,2016-10-07,38.59,38.73,38.31,38.46,3508207
NDAQ,2016-10-07,67.47,67.47,66.47,67.03,488871
NEE,2016-10-07,119.89,123.26,119.67,121.74,4835986
NEM,2016-10-07,34.78,34.85,33.57,33.97,8302998
NFLX,2016-10-07,103.98,106.5,103.5501,104.82,8659518
NFX,2016-10-07,43.18,43.64,42.63,43.16,2315693
NI,2016-10-07,22.99,23.25,22.6,22.61,2878944
NKE,2016-10-07,52.42,52.46,51.68,51.79,8407084
NLSN,2016-10-07,52.71,52.79,52.26,52.36,1271626
NOC,2016-10-07,213.64,215.89,212.37,215.43,1058947
NOV,2016-10-07,37.08,37.34,36.47,36.84,3121546
NRG,2016-10-07,11.08,11.18,10.97,10.98,5827502
NSC,2016-10-07,97.3,97.395,96.05,96.78,1441822
NTAP,2016-10-07,34.85,34.94,34.58,34.75,2897435
NTRS,2016-10-07,72.04,72.085,71.31,71.95,1168574
NUE,2016-10-07,48.21,48.39,46.82,47.39,2361188
NVDA,2016-10-07,67.79,67.97,66.66,66.85,7156502
NWL,2016-10-07,52.5,52.5,51.64,51.91,2903602
NWSA,2016-10-07,14.5,14.55,14.03,14.11,3453701
NWS,2016-10-07,15.09,15.1,14.45,14.52,1357101
OKE,2016-10-07,49.97,50.08,49.0379,49.36,1529972
OMC,2016-10-07,83,83.33,81.93,82.24,1837949
ORCL,2016-10-07,38.84,39,38.61,38.71,11442032
ORLY,2016-10-07,278.62,278.62,274.64,275.38,505553
OXY,2016-10-07,73.81,73.99,73.2236,73.54,3117585
O,2016-10-07,61.98,62.71,61.02,61.46,1446180
PAYX,2016-10-07,56.93,56.97,56.16,56.52,1724272
PBCT,2016-10-07,15.88,15.92,15.69,15.83,2645948
PCAR,2016-10-07,59.95,60.21,58.745,59.03,1563971
PCG,2016-10-07,59.43,59.9,59.07,59.32,3692902
PCLN,2016-10-07,1498.74,1498.74,1478.01,1479.82,414723
PDCO,2016-10-07,45.51,45.5899,45.0502,45.34,836811
PEG,2016-10-07,41.06,41.51,40.7,40.72,3269469
PEP,2016-10-07,106.76,106.92,105.65,105.99,4398433
PFE,2016-10-07,33.7,34,33.42,33.56,14819706
PFG,2016-10-07,52.17,52.47,51.78,52.26,1274401
PGR,2016-10-07,31.03,31.645,31.01,31.44,3702145
PG,2016-10-07,89.01,90.05,88.3,90,20518765
PHM,2016-10-07,20.38,20.5,19.89,19.94,3869774
PH,2016-10-07,125.99,126.69,123.24,124.66,1409993
PKG,2016-10-07,80.83,81.1,79.82,80.62,851449
PKI,2016-10-07,56.5,56.5,55.27,55.7,1029640
PLD,2016-10-07,50.47,51.075,49.64,49.8,2523287
PM,2016-10-07,95.89,96.56,95.7,96.02,4056337
PNC,2016-10-07,91.78,91.99,90.79,91.42,2081672
PNR,2016-10-07,61.75,61.75,59.95,60.23,868695
PNW,2016-10-07,73.46,74.29,72.66,72.69,1373609
PPG,2016-10-07,97.19,97.5,92.51,93.73,7136802
PPL,2016-10-07,32.53,33.24,32.08,32.25,8085645
PRGO,2016-10-07,94.83,94.95,90.4,90.95,2907127
PRU,2016-10-07,84.53,85,83.81,84.53,2470217
PSA,2016-10-07,211.96,214.66,210.96,212.05,713060
PSX,2016-10-07,81,81.072,80,80.39,1614694
PVH,2016-10-07,112.8,114.42,112.4308,114,1182902
PWR,2016-10-07,28.51,28.695,28.3,28.51,2220516
PXD,2016-10-07,186.88,188.309,185.67,186.39,1261084
PX,2016-10-07,121.16,121.16,118.32,118.85,1126144
PYPL,2016-10-07,40.42,40.42,39.62,39.88,6109946
QCOM,2016-10-07,67.53,68.33,67.49,68.19,8398099
QRVO,2016-10-07,55.57,56.87,55.24,56.64,1645972
RCL,2016-10-07,74.74,75.16,73.69,73.69,1772653
REGN,2016-10-07,390.33,390.98,385.5,390.06,517011
REG,2016-10-07,74.01,74.65,73.18,73.92,727229
RE,2016-10-07,185.12,190.67,184.755,189.81,390515
RF,2016-10-07,10.34,10.38,10.18,10.33,15135900
RHI,2016-10-07,37.68,37.92,37.44,37.66,1268183
RHT,2016-10-07,78.42,78.72,77.63,77.8,1636617
RJF,2016-10-07,59.38,59.38,58.55,58.96,908262
RL,2016-10-07,103.56,104.5999,102.63,103.01,1065760
RMD,2016-10-07,64.74,64.89,63.46,63.93,1240322
ROK,2016-10-07,120.13,120.205,118.55,119.7,887225
ROP,2016-10-07,181.19,181.19,178.81,179.88,419855
ROST,2016-10-07,64.67,65.29,63.95,64.28,1945338
RRC,2016-10-07,39.15,39.45,38.63,39.26,7107457
RSG,2016-10-07,49.74,49.85,49.2369,49.49,1296354
RTN,2016-10-07,137.39,137.56,136.58,136.78,1614942
SBAC,2016-10-07,109.87,110.5,108.44,109.18,596271
SBUX,2016-10-07,53.37,53.605,53,53.46,7279723
SCG,2016-10-07,69.54,70.33,68.83,69.17,961311
SCHW,2016-10-07,32.43,32.63,32.18,32.4,7524548
SEE,2016-10-07,45.07,45.2,44.24,44.35,2199813
SHW,2016-10-07,271.18,271.18,261.39,268.74,2340734
SIG,2016-10-07,82.03,82.24,79.61,80.07,1324133
SJM,2016-10-07,133.37,133.37,132.58,132.94,718267
SLB,2016-10-07,81.79,82.1,80.98,81.31,5305592
SLG,2016-10-07,105.6,106.86,104.28,104.75,888531
SNA,2016-10-07,152.66,152.66,150.23,150.29,516404
SNI,2016-10-07,63.5,63.5,62.03,62.38,768691
SNPS,2016-10-07,59.8,59.88,59.15,59.26,1003421
SO,2016-10-07,49.84,50.08,49.16,49.16,5247127
SPGI,2016-10-07,125.05,125.05,123.425,123.86,754808
SPG,2016-10-07,197.64,200.3,195.82,196.81,1426961
SRCL,2016-10-07,76.52,76.52,74.9501,75.1,1574872
SRE,2016-10-07,103.44,104.55,102.57,102.66,1200176
STI,2016-10-07,45.79,46.01,45.18,45.69,2819418
STT,2016-10-07,72.71,72.93,71.5,72.26,1913377
STX,2016-10-07,37.93,38.253,37.5811,37.89,3340221
STZ,2016-10-07,171.55,171.93,167.7,168.84,1751101
SWKS,2016-10-07,79.36,79.57,77.63,79.37,2985327
SWK,2016-10-07,123.87,124.16,122.26,122.27,881399
SYF,2016-10-07,27.1,27.42,26.49,26.67,11058248
SYK,2016-10-07,117.13,117.37,115.59,116.31,920067
SYMC,2016-10-07,25.35,25.37,25.14,25.21,4135483
SYY,2016-10-07,48.34,48.39,47.87,48.07,2858730
TAP,2016-10-07,108,108.31,106.45,107.65,1207615
TDG,2016-10-07,284.36,284.36,279.2801,280.9,1006949
TEL,2016-10-07,64.66,64.74,63.63,63.92,1285497
TGT,2016-10-07,68.61,69.21,68.48,69.04,3863103
TIF,2016-10-07,72.92,73.535,72.47,73.35,1384667
TJX,2016-10-07,74.87,75.15,73.24,73.74,4993215
TMK,2016-10-07,64.4,64.53,63.9,64.38,370193
TMO,2016-10-07,159,159,157,158.21,1087001
TPR,2016-10-07,36.81,37.01,36.29,36.5,2187084
TRIP,2016-10-07,65.09,65.09,63.6,64,1185144
TROW,2016-10-07,67.28,67.67,66.32,66.58,1972320
TRV,2016-10-07,113.77,114.85,113.515,114.53,1604520
TSCO,2016-10-07,68.13,68.4,67.57,67.88,1183727
TSN,2016-10-07,70.48,70.77,65.85,67.75,19872467
TSS,2016-10-07,48.13,48.22,46.92,47.29,1908674
TWX,2016-10-07,79.84,79.84,78.745,78.98,2915453
TXN,2016-10-07,71,71.06,70.45,70.87,3673887
TXT,2016-10-07,37.68,38.63,37.19,38.49,3175880
T,2016-10-07,39.22,39.29,38.71,38.87,19171955
UAA,2016-10-07,37.99,38.14,37.61,37.78,2396576
UAL,2016-10-07,53.79,54,52.67,52.82,2577634
UA,2016-10-07,33.01,33.09,32.67,32.85,485301
UDR,2016-10-07,33.93,34.31,33.35,33.44,1322447
UHS,2016-10-07,120.27,120.54,119.4,120.16,797084
ULTA,2016-10-07,242.61,242.62,237.86,239.07,613687
UNH,2016-10-07,137.21,137.55,135.981,136.66,2568703
UNM,2016-10-07,36.48,36.71,36.05,36.33,1247837
UNP,2016-10-07,98.42,98.64,97.31,98.07,3275299
UPS,2016-10-07,109.04,109.36,108.48,108.8,1442988
URI,2016-10-07,82.83,82.83,80.415,80.76,2086308
USB,2016-10-07,43.89,43.96,43.39,43.7,6560314
UTX,2016-10-07,100.96,101.01,99.81,100.58,3938697
VAR,2016-10-07,98.94,99.26,98.35,99.02,643839
VFC,2016-10-07,54.83,55.07,54.165,54.56,2707339
VIAB,2016-10-07,36.55,36.8489,36.155,36.27,3722323
VLO,2016-10-07,54.82,55.17,53.75,54.27,5564693
VMC,2016-10-07,111.01,111.24,106.135,106.47,2746341
VNO,2016-10-07,97.13,98.095,95.74,96.31,552692
VRSK,2016-10-07,79.71,79.96,79.25,79.61,521985
VRSN,2016-10-07,77.45,77.83,76.01,76.36,578333
VRTX,2016-10-07,85.36,85.95,84.23,85.7,983269
VTR,2016-10-07,67.45,68.36,66.82,66.95,1910441
VZ,2016-10-07,50.46,50.54,49.92,49.92,13816797
V,2016-10-07,83.49,83.7,82.64,82.88,8238129
WAT,2016-10-07,158.16,159.07,157.23,159,816731
WBA,2016-10-07,80.65,80.75,79.25,79.88,2851713
WDC,2016-10-07,57.91,59.11,57.87,58.67,3517186
WEC,2016-10-07,57.76,58.26,57.03,57.09,2110488
WFC,2016-10-07,45.2,45.45,44.93,45.33,24893588
WHR,2016-10-07,166.55,166.965,162.62,163.49,588357
WLTW,2016-10-07,132.31,132.63,131,131.06,855110
WMB,2016-10-07,30.58,30.73,30.31,30.38,4270504
WMT,2016-10-07,69.26,69.47,68.17,68.7,12653847
WM,2016-10-07,62.73,62.85,62.28,62.28,2323044
WRK,2016-10-07,47.23,47.52,46.26,46.5,1951809
WU,2016-10-07,20.4,20.47,20.22,20.42,3577752
WYNN,2016-10-07,97.63,97.985,96.14,97.01,2166200
WYN,2016-10-07,67.63,67.63,66.62,66.94,917745
WY,2016-10-07,31.21,31.57,30.73,31,3138419
XEC,2016-10-07,139.84,140.1,137.45,138.57,669575
XEL,2016-10-07,39.82,40.26,39.49,39.61,4627973
XLNX,2016-10-07,53.5,53.5,52.88,52.89,2568603
XL,2016-10-07,33.45,34.41,33.33,33.99,2447711
XOM,2016-10-07,86.95,87.4,86.42,86.74,6614908
XRAY,2016-10-07,59.33,59.765,59,59.67,1351238
XRX,2016-10-07,40.12,40.28,39.6,39.6,1288721
XYL,2016-10-07,51.83,51.83,50.57,50.76,1442606
YUM,2016-10-07,87.71,87.985,87.15,87.72,6254439
ZBH,2016-10-07,130.82,131.25,130.04,131,763943
ZION,2016-10-07,31.71,31.86,31.21,31.73,2547163
ZTS,2016-10-07,52.08,52.21,51.55,51.85,3323648
AAL,2016-10-10,37.95,38.95,37.47,38.89,6939866
AAPL,2016-10-10,115.02,116.75,114.72,116.05,36235956
AAP,2016-10-10,149,149.82,147.805,148.06,436449
ABBV,2016-10-10,63.07,63.66,62.92,63.31,3135309
ABC,2016-10-10,79.07,80.01,78.78,79.64,1281821
ABT,2016-10-10,43.15,43.78,43.06,43.5,8285075
ACN,2016-10-10,116.38,117.98,116.38,117.46,2157553
ADBE,2016-10-10,109.15,110.1289,109.15,109.24,1581880
ADI,2016-10-10,64.78,64.88,63.34,63.35,2117272
ADM,2016-10-10,42.91,43.32,42.855,43.27,1885862
ADP,2016-10-10,87.74,88.23,87.63,87.77,1021300
ADSK,2016-10-10,72,73.07,72,72.21,1260227
ADS,2016-10-10,209.33,212.03,208.21,208.78,489025
AEE,2016-10-10,47.5,47.79,47.41,47.7,1352288
AEP,2016-10-10,61.97,62.31,61.725,62.21,1633689
AES,2016-10-10,11.67,11.765,11.61,11.67,4412851
AET,2016-10-10,114.16,114.99,114.05,114.71,1703981
AFL,2016-10-10,71.64,72.02,71.55,71.68,1036140
AGN,2016-10-10,238.93,244.66,238.29,242.65,3399271
AIG,2016-10-10,60.33,60.73,60.33,60.44,3435899
AIV,2016-10-10,42.01,42.57,41.94,42.36,1073277
AIZ,2016-10-10,90.13,91.03,90.13,90.8,265267
AJG,2016-10-10,50.93,51.08,50.52,50.53,460573
AKAM,2016-10-10,55.22,55.74,55.07,55.31,1256995
ALB,2016-10-10,83.22,84.48,83.095,83.48,623019
ALGN,2016-10-10,89.71,92.18,89.71,91.08,535869
ALK,2016-10-10,68.29,69.94,68.17,69.91,846133
ALLE,2016-10-10,67.11,67.64,66.98,67.28,591410
ALL,2016-10-10,68.79,68.9616,68.44,68.49,1172189
ALXN,2016-10-10,125.95,126.81,125.23,126.05,923595
AMAT,2016-10-10,29.97,30,29.35,29.38,10270686
AMD,2016-10-10,6.82,6.94,6.8,6.84,13800510
AME,2016-10-10,47.95,48.13,47.43,47.54,1182552
AMGN,2016-10-10,168.2,168.59,167.67,168.31,1628204
AMG,2016-10-10,154.41,154.86,151.265,151.27,364194
AMP,2016-10-10,102.17,102.46,101.46,101.62,567179
AMT,2016-10-10,108.55,109.64,108.51,109.43,1231106
AMZN,2016-10-10,843.25,845.2,840.27,841.71,1827143
ANDV,2016-10-10,80.81,81.15,80.06,80.31,1388560
ANSS,2016-10-10,91.7,92.42,91.49,91.57,244300
ANTM,2016-10-10,122.34,124.94,122.34,124.8,1363028
AON,2016-10-10,113.52,113.75,111.94,111.97,958083
AOS,2016-10-10,49.21,50.34,48.57,50.09,1377218
APA,2016-10-10,63.98,65,63.71,64.16,2357116
APC,2016-10-10,64.29,64.95,63.96,64.39,3255747
APD,2016-10-10,135.94,135.94,135.07,135.4,1871815
APH,2016-10-10,65.64,65.79,64.74,64.86,1047729
ARE,2016-10-10,104.07,105.1468,103.935,104.2,292716
ARNC,2016-10-10,31.57,31.96,31.37,31.51,9119039
ATVI,2016-10-10,43.96,44.24,43.7,43.79,4564429
AVB,2016-10-10,165.68,167.42,165.34,167.12,512464
AVGO,2016-10-10,174.73,175.9,173.755,174.77,1633642
AVY,2016-10-10,76.93,77.36,76.15,76.21,429075
AWK,2016-10-10,70.83,71.6,70.821,71.38,855117
AXP,2016-10-10,62.15,62.49,61.8675,61.9,2522929
AYI,2016-10-10,240.93,243.81,240.78,243.79,556586
AZO,2016-10-10,765,768.6,762.5,764.44,205278
A,2016-10-10,47.58,48.15,47.55,47.69,1544958
BAC,2016-10-10,16.215,16.4,16.185,16.3,64158491
BAX,2016-10-10,48.66,48.84,48.18,48.3,2886026
BA,2016-10-10,134.589,136.87,134.589,135.84,3343271
BBT,2016-10-10,39.23,39.26,39.02,39.19,3282239
BBY,2016-10-10,39.18,39.59,38.7,38.91,3556304
BDX,2016-10-10,178.35,180.03,178.2688,179.19,431974
BEN,2016-10-10,36.21,36.57,36.16,36.38,1882306
BF.B,2016-10-10,46.59,46.84,46.44,46.77,1196615
BIIB,2016-10-10,308,308.7,304.27,304.59,987242
BK,2016-10-10,40.89,40.95,40.63,40.68,2933708
BLK,2016-10-10,360.01,362,357.98,358.8,461423
BLL,2016-10-10,39.43,39.64,39.39,39.61,1484592
BMY,2016-10-10,50.79,51.3,49.54,49.81,65259694
BRK.B,2016-10-10,145.05,145.68,144.98,145.2,1884076
BSX,2016-10-10,23.62,23.88,23.55,23.77,4034929
BWA,2016-10-10,35.93,36.32,35.86,36.1,2816722
BXP,2016-10-10,129.24,130.33,128.39,128.71,559631
CAG,2016-10-10,47.03,47.49,47,47.38,1837757
CAH,2016-10-10,76.37,76.79,75.905,76.47,1238843
CAT,2016-10-10,89.1,89.5,88.14,88.22,3785658
CA,2016-10-10,33.1,33.26,32.91,32.96,1349092
CBG,2016-10-10,27.45,27.68,27.355,27.47,1141574
CBOE,2016-10-10,68.01,68.4299,66.61,66.89,787300
CBS,2016-10-10,55.41,56.11,55.39,55.73,2727957
CB,2016-10-10,125.44,125.57,124.62,124.88,945230
CCI,2016-10-10,88.31,88.995,88.1,88.7,1029223
CCL,2016-10-10,47.54,47.9,47.48,47.51,3202665
CDNS,2016-10-10,25.94,26.45,25.81,26.25,1908221
CELG,2016-10-10,104.43,105.06,104.15,104.27,2074445
CERN,2016-10-10,61.48,61.91,61.42,61.79,1070121
CFG,2016-10-10,25.79,25.909,25.49,25.54,3131214
CF,2016-10-10,24.16,24.35,23.8,23.86,3346556
CHD,2016-10-10,47.12,47.42,46.76,47.01,1492762
CHK,2016-10-10,6.45,6.62,6.41,6.44,28227134
CHRW,2016-10-10,70.49,71.11,70.31,70.9,1023999
CHTR,2016-10-10,268.3,268.85,266.24,267.85,2016316
CINF,2016-10-10,75.46,75.95,75.46,75.53,373708
CI,2016-10-10,127.27,128,127.135,127.73,565983
CLX,2016-10-10,122.74,123.16,121.49,121.94,651182
CL,2016-10-10,73.36,73.495,72.4,72.61,2986404
CMA,2016-10-10,49.46,49.75,49.26,49.47,1257733
CMCSA,2016-10-10,32.735,32.995,32.715,32.89,14850010
CME,2016-10-10,104.25,104.6,103.77,104.11,1087868
CMG,2016-10-10,433.72,440,429,437.88,1281567
CMI,2016-10-10,129.36,129.3936,127.81,128.17,974186
CMS,2016-10-10,40.36,40.67,40.29,40.61,1711517
CNC,2016-10-10,62.23,63.25,62.23,63.08,809642
CNP,2016-10-10,21.9,22.295,21.9,22.18,2946206
COF,2016-10-10,73.6,73.89,73.2402,73.33,1760149
COG,2016-10-10,25.57,25.57,23.87,24.16,11863046
COL,2016-10-10,83.14,84.04,83.14,83.73,982746
COO,2016-10-10,180.92,182.43,180.34,181.98,300414
COP,2016-10-10,44.63,45.04,44.36,44.39,9102066
COST,2016-10-10,150.35,150.85,149.75,150.28,1587748
COTY,2016-10-10,23.57,23.62,22.79,22.91,30830726
CPB,2016-10-10,54,54.44,53.73,54.15,1871959
CRM,2016-10-10,73.58,75.73,73.58,75.1,22522673
CSCO,2016-10-10,31.54,31.68,31.44,31.47,12759374
CSRA,2016-10-10,26.31,26.53,26.27,26.41,447140
CSX,2016-10-10,31.1,31.31,30.765,30.83,9235919
CTAS,2016-10-10,110.84,111.36,110.5,110.78,467967
CTL,2016-10-10,27.88,28.135,27.7,27.84,3118235
CTSH,2016-10-10,50.77,50.95,50.36,50.45,2792315
CTXS,2016-10-10,84.83,85.7,84.57,84.7,591529
CVS,2016-10-10,86.85,87.08,86.41,86.83,5342674
CVX,2016-10-10,103.21,104.42,103.21,103.98,5982741
CXO,2016-10-10,141.64,143.6,141.505,141.86,1724527
C,2016-10-10,49.46,49.96,49.37,49.55,14022675
DAL,2016-10-10,39.21,39.95,39.19,39.77,7994138
DE,2016-10-10,87.42,89.34,87.3,87.49,3719779
DFS,2016-10-10,56.85,57.06,56.425,56.46,2608095
DGX,2016-10-10,85,85.36,84.75,84.83,626782
DG,2016-10-10,69.71,70,68.9,69.41,2914490
DHI,2016-10-10,29.95,30.11,29.55,29.62,3651221
DHR,2016-10-10,78.4,78.78,78.07,78.22,1446262
DISCA,2016-10-10,27.39,27.5,27.03,27.04,2103305
DISCK,2016-10-10,26.57,26.83,26.38,26.41,1189885
DISH,2016-10-10,55.86,56.08,55.62,56,965909
DIS,2016-10-10,92.7,93.21,92.4,92.49,4241028
DLR,2016-10-10,91.66,93.06,91.66,92.5,1145992
DLTR,2016-10-10,78.09,78.56,77.77,77.92,1476331
DOV,2016-10-10,68.19,70.37,66.49,66.69,4984193
DPS,2016-10-10,87.61,87.91,87.01,87.79,1052673
DRE,2016-10-10,25.58,25.905,25.51,25.59,1917240
DRI,2016-10-10,61.82,62.5672,61.66,62.36,1459386
DTE,2016-10-10,92.05,92.6,91.91,92.35,1391548
DUK,2016-10-10,76.88,77.38,76.54,77.06,2381509
DVA,2016-10-10,63.79,64.4,63.7,63.7,1201493
DVN,2016-10-10,43.49,44.4975,43.25,44.39,4893540
D,2016-10-10,71.6,72.31,71.39,72.22,1827580
EA,2016-10-10,84.07,84.92,83.85,84.74,2278142
EBAY,2016-10-10,32.01,32.25,31.89,31.95,9297200
ECL,2016-10-10,119.67,120,118.98,119.07,493830
ED,2016-10-10,71.99,72.52,71.6942,72.2,1340282
EFX,2016-10-10,130.81,131.66,130.71,131.11,332006
EIX,2016-10-10,70.08,70.37,69.65,70.26,1114547
EL,2016-10-10,88.22,88.45,87.39,87.53,1246495
EMN,2016-10-10,67.16,67.51,65.93,66.18,1355952
EMR,2016-10-10,52.82,52.91,51.635,51.77,3952117
EOG,2016-10-10,97.28,98.1,97.13,97.29,1963552
EQIX,2016-10-10,352.12,358.69,351.36,356.42,491489
EQR,2016-10-10,60.8,61.11,60.68,60.84,1945670
EQT,2016-10-10,72.83,73.59,72.65,72.95,1059911
ESRX,2016-10-10,70.44,70.9,70.38,70.57,1630512
ESS,2016-10-10,212.61,213.705,211.61,212.32,222032
ES,2016-10-10,52.46,52.81,52.34,52.76,1111637
ETFC,2016-10-10,29.85,29.92,29.38,29.41,2135467
ETN,2016-10-10,65.01,65.27,64,64.14,2704891
ETR,2016-10-10,73.37,73.98,73.24,73.89,1444138
EW,2016-10-10,120.26,121.75,120.17,121.36,640796
EXC,2016-10-10,32.39,32.58,32.205,32.5,2473484
EXPD,2016-10-10,51.74,51.89,51.48,51.49,497800
EXPE,2016-10-10,118.34,119.5,117.905,118.77,1085775
EXR,2016-10-10,75.49,75.85,74.935,75.6,626615
FAST,2016-10-10,42.47,42.53,42,42.12,4891091
FBHS,2016-10-10,56.1,56.46,55.97,56.1,898999
FB,2016-10-10,129.68,130.7,129.2,130.24,15138720
FCX,2016-10-10,10.29,10.42,10.14,10.19,18684096
FDX,2016-10-10,173.34,174.59,173.14,174.21,1221599
FE,2016-10-10,31.41,31.79,31.39,31.73,2389314
FFIV,2016-10-10,124.94,125,123.17,123.23,362474
FISV,2016-10-10,100.23,100.87,100,100.54,634452
FIS,2016-10-10,77.88,78.15,77.37,77.41,1114978
FITB,2016-10-10,20.76,20.87,20.64,20.68,6503817
FLIR,2016-10-10,30.46,30.73,30.33,30.42,416289
FLR,2016-10-10,51.35,51.51,50.715,51.17,836034
FLS,2016-10-10,47,47,46.1,46.3,942077
FL,2016-10-10,69.39,69.585,68.69,68.87,1205966
FMC,2016-10-10,48.24,48.69,47.81,47.84,336793
FOXA,2016-10-10,24.43,24.75,24.43,24.71,5962132
FOX,2016-10-10,24.75,25.08,24.75,25.01,1309684
FRT,2016-10-10,145.7,146.87,145.055,145.74,249624
FTI,2016-10-10,31.72,32.22,31.72,32.15,3849420
FTV,2016-10-10,50.23,50.32,49.9,49.95,1021172
F,2016-10-10,12.35,12.38,12.1,12.12,24951437
GD,2016-10-10,153.53,154.26,152.58,152.89,1247717
GE,2016-10-10,29,29.31,28.81,28.86,33981885
GGP,2016-10-10,26,26.21,25.87,26.14,5833713
GILD,2016-10-10,75.5,75.9675,75.26,75.49,7161123
GIS,2016-10-10,62.45,62.7699,62.17,62.44,2846973
GLW,2016-10-10,23.86,23.96,23.78,23.81,6739830
GM,2016-10-10,32.31,32.6,32.115,32.15,6094808
GOOGL,2016-10-10,803.93,817.38,802.24,814.17,1496115
GOOG,2016-10-10,777.71,789.38,775.87,785.94,1174923
GPC,2016-10-10,98.74,98.99,98.3,98.42,242104
GPN,2016-10-10,76.16,77.08,75.49,75.6,1242734
GPS,2016-10-10,26.4,26.87,26.3,26.42,8621244
GRMN,2016-10-10,48.69,49.3,48.58,48.67,883089
GS,2016-10-10,170.52,171.75,170.1,171.04,2532001
GT,2016-10-10,32.9,33.33,32.46,32.5,1682665
GWW,2016-10-10,224.86,226.16,222.41,223.4,433328
HAL,2016-10-10,46.79,47.64,46.76,47.26,8799420
HAS,2016-10-10,79.88,79.99,79.26,79.78,1055534
HBAN,2016-10-10,10.21,10.28,10.16,10.16,5875343
HBI,2016-10-10,25.49,25.7,25.43,25.63,1751094
HCA,2016-10-10,74.55,76.25,74.55,75.95,3811665
HCN,2016-10-10,69.6,70.394,69.5,69.79,1279024
HCP,2016-10-10,35.95,36.29,35.9,36.06,1434608
HD,2016-10-10,128.45,128.94,127.25,127.25,4349741
HES,2016-10-10,53.61,54.665,53.55,53.95,3298072
HIG,2016-10-10,43.8,44.02,43.6,43.68,1835267
HII,2016-10-10,155.28,157.36,154.4631,156.29,265876
HOG,2016-10-10,50.35,50.94,50.33,50.52,942661
HOLX,2016-10-10,39.46,40.2,39.46,40.05,2055762
HON,2016-10-10,107.27,107.96,106.21,106.8,8423126
HPE,2016-10-10,22.48,22.69,22.44,22.5,9202424
HPQ,2016-10-10,15.69,15.88,15.59,15.59,7726111
HP,2016-10-10,69.38,70.39,69.16,69.72,1403130
HRB,2016-10-10,22.74,22.95,22.69,22.83,922749
HRL,2016-10-10,37.75,38.07,37.49,37.81,2509081
HRS,2016-10-10,92.94,93.39,92.39,92.45,396748
HSIC,2016-10-10,81.2,81.9055,81.2,81.52,461556
HST,2016-10-10,15.53,15.77,15.51,15.69,8451281
HSY,2016-10-10,95.21,96.54,95.21,95.59,754425
HUM,2016-10-10,177.79,178.71,177.425,178.51,1226822
IBM,2016-10-10,156.71,158.49,156.655,157.02,2481288
ICE,2016-10-10,53.772,53.96,53.388,53.68,2680090
IDXX,2016-10-10,115.47,117.84,115.458,117.04,271210
IFF,2016-10-10,138.33,138.69,137.31,137.7,269515
ILMN,2016-10-10,185.32,186.705,184.28,184.85,1889978
INCY,2016-10-10,98.69,99.48,95.94,95.95,1530288
INFO,2016-10-10,36.41,36.695,36.35,36.57,994047
INTC,2016-10-10,38.25,38.36,37.9,38.02,14954297
INTU,2016-10-10,108.48,108.84,108.12,108.15,860488
IPG,2016-10-10,22.71,22.96,22.66,22.68,2844507
IP,2016-10-10,47.14,47.335,46.31,46.78,3148036
IQV,2016-10-10,80.04,80.04,78.98,79.81,1225832
IRM,2016-10-10,33.64,33.95,33.56,33.91,1486031
IR,2016-10-10,67.79,68.01,66.93,67.22,830879
ISRG,2016-10-10,239.5864,242.4164,239.5864,241.5364,416538
ITW,2016-10-10,117.58,118.49,116.16,116.41,1824170
IT,2016-10-10,88.2,88.76,87.99,88.28,114344
IVZ,2016-10-10,31.34,31.64,31.15,31.25,4403204
JBHT,2016-10-10,80.96,81.49,80.96,81.27,719762
JCI,2016-10-10,45.45,45.65,44.68,44.74,3736371
JEC,2016-10-10,52.27,52.5837,51.8,51.84,359831
JNJ,2016-10-10,119.51,120.1955,119.35,119.8,3657049
JNPR,2016-10-10,24.9,25.11,24.56,24.57,2816709
JPM,2016-10-10,68.34,69.06,68.23,68.64,13027466
JWN,2016-10-10,54.99,55.2,53.58,54.27,2319426
KEY,2016-10-10,12.82,12.895,12.775,12.8,10389560
KHC,2016-10-10,87.44,88.67,87.44,88.5,2012548
KIM,2016-10-10,27.95,28.18,27.95,28.09,2455487
KLAC,2016-10-10,72.99,73.71,72.75,73.54,4908023
KMB,2016-10-10,123.12,123.69,121.91,122.16,1036092
KMI,2016-10-10,21.84,21.96,21.37,21.42,14998918
KMX,2016-10-10,52.75,53.33,52.62,52.64,974932
KORS,2016-10-10,47.24,47.61,46.39,46.42,2205080
KO,2016-10-10,41.92,41.99,41.6,41.73,8983623
KR,2016-10-10,29,29.385,28.945,29.05,7665741
KSS,2016-10-10,46.24,46.46,45.71,46.15,3390991
KSU,2016-10-10,92.42,94.69,92.42,93.92,1245167
K,2016-10-10,76.5,77.06,76.23,76.47,1657798
LB,2016-10-10,71.5,72.04,71.49,71.76,1269133
LEG,2016-10-10,46.06,46.18,45.71,45.91,905462
LEN,2016-10-10,41.0294,41.2353,40.6814,40.902,2660488
LH,2016-10-10,139.25,140,138.75,139.1,483268
LKQ,2016-10-10,33.45,33.81,33.45,33.55,1984955
LLL,2016-10-10,150.67,152.83,150.67,151.05,360448
LLY,2016-10-10,82.13,83.24,82.1,83.06,4608430
LMT,2016-10-10,233.82,234.93,233.12,233.29,990194
LNC,2016-10-10,49.14,49.59,49.07,49.28,1042990
LNT,2016-10-10,36.53,36.92,36.49,36.88,1127799
LOW,2016-10-10,71.75,71.85,70.9,70.97,4335114
LRCX,2016-10-10,100.97,102.44,100.61,102.15,3485209
LUK,2016-10-10,19.67,19.7,19.48,19.51,1765790
LUV,2016-10-10,38.5,39.95,38.46,39.77,7815066
LYB,2016-10-10,82.21,83.32,81.99,82.26,2351157
L,2016-10-10,41.59,41.72,41.43,41.55,475333
MAA,2016-10-10,86.16,87.455,86.16,87.08,454239
MAC,2016-10-10,76.18,77.08,76.055,76.7,543239
MAR,2016-10-10,67.55,68.06,67.37,67.39,1979212
MAS,2016-10-10,33.88,34.05,33.65,33.88,3364248
MAT,2016-10-10,30.38,30.45,30.05,30.3,3198503
MA,2016-10-10,102.7,103.37,102.55,102.65,2376543
MCD,2016-10-10,114.21,114.99,114.16,114.71,3290302
MCHP,2016-10-10,62.3,62.56,61.225,61.31,1362412
MCK,2016-10-10,166.17,166.73,164.79,165.33,1284218
MCO,2016-10-10,109.33,109.98,109.05,109.15,429409
MDLZ,2016-10-10,42.83,43.24,42.82,43.04,5214386
MDT,2016-10-10,86.18,86.745,85.96,86.17,2815924
MET,2016-10-10,47.63,47.8,47.32,47.58,5256101
MGM,2016-10-10,26.54,27.04,26.54,26.79,5978406
MHK,2016-10-10,198.52,199.8,197.5,197.9,232974
MKC,2016-10-10,95.75,96.79,95.09,95.32,684416
MLM,2016-10-10,170.7,172.61,169.87,171.25,873414
MMC,2016-10-10,67,67.23,66.41,66.43,1499308
MMM,2016-10-10,171.84,172.7497,170.94,171.14,1936639
MNST,2016-10-10,48.6633,48.9666,48.6,48.74,1207356
MON,2016-10-10,103.77,103.89,102.9,102.97,989674
MOS,2016-10-10,24.81,25.05,24.67,24.83,2875411
MO,2016-10-10,62.18,62.42,61.65,61.75,5284133
MPC,2016-10-10,42.48,42.63,42.02,42.47,3808282
MRK,2016-10-10,64.21,64.855,63.44,63.9,20345855
MRO,2016-10-10,15.84,15.945,15.61,15.72,10553600
MSFT,2016-10-10,57.91,58.39,57.87,58.04,18196509
MSI,2016-10-10,74.89,74.9899,74.4,74.67,501097
MS,2016-10-10,32.62,32.71,32.41,32.56,6609180
MTB,2016-10-10,118.36,118.75,117.784,117.89,524686
MTD,2016-10-10,420.55,424.13,419.88,423.46,166030
MU,2016-10-10,17.72,17.835,17.49,17.5,18857618
MYL,2016-10-10,40.32,40.45,38.71,38.87,17944346
M,2016-10-10,38.22,38.48,37.435,37.54,4378288
NAVI,2016-10-10,14.69,14.79,14.33,14.37,3804030
NBL,2016-10-10,35.66,36.22,35.66,36.04,2341289
NCLH,2016-10-10,38.54,38.66,38.3501,38.48,1216566
NDAQ,2016-10-10,67.13,67.445,66.32,66.42,933337
NEE,2016-10-10,121.86,122.935,121.25,122.78,2056437
NEM,2016-10-10,34.19,34.56,33.785,34.06,4365770
NFLX,2016-10-10,103.18,104.53,102.76,103.33,6699653
NFX,2016-10-10,43.58,44.3153,43.56,43.68,2254609
NI,2016-10-10,22.7,22.93,22.7,22.91,1851775
NKE,2016-10-10,52.13,52.25,51.77,51.79,5469323
NLSN,2016-10-10,52.53,52.7,52.5,52.53,977704
NOC,2016-10-10,215.86,216.87,215.59,216.62,704316
NOV,2016-10-10,37.4,37.8,37.18,37.6,4422635
NRG,2016-10-10,11.1,11.44,11.1,11.42,3755290
NSC,2016-10-10,97.22,97.59,95.69,95.83,1743037
NTAP,2016-10-10,34.91,35.085,34.68,34.69,2202844
NTRS,2016-10-10,72.35,72.74,72,72.07,643869
NUE,2016-10-10,47.7,48.33,47.64,47.73,1434067
NVDA,2016-10-10,67.2,67.56,66.47,67.1,7196868
NWL,2016-10-10,52.24,52.43,51.32,51.34,3129946
NWSA,2016-10-10,14.17,14.35,13.89,13.92,2405227
NWS,2016-10-10,14.5,14.745,14.15,14.25,1420454
OKE,2016-10-10,50,50.9,49.92,50.35,1346458
OMC,2016-10-10,82.48,83.14,82.48,82.66,938643
ORCL,2016-10-10,38.86,39,38.59,38.62,9475433
ORLY,2016-10-10,275.8,278.49,275.6887,277.73,318772
OXY,2016-10-10,74.11,74.87,74.03,74.77,3766355
O,2016-10-10,61.65,62.391,61.64,62.11,975145
PAYX,2016-10-10,56.65,57.08,56.52,56.67,1175040
PBCT,2016-10-10,15.97,16.005,15.86,15.89,1464436
PCAR,2016-10-10,59.35,59.5,58.42,58.51,1185110
PCG,2016-10-10,59.41,59.59,59.155,59.47,2413778
PCLN,2016-10-10,1481,1486.59,1470.24,1475.18,441838
PDCO,2016-10-10,45.59,46.16,45.2,45.92,508593
PEG,2016-10-10,40.78,41.01,40.58,40.86,2069561
PEP,2016-10-10,106.45,106.62,105.82,106.22,3119298
PFE,2016-10-10,33.65,33.84,33.57,33.61,16383660
PFG,2016-10-10,52.54,52.93,52.44,52.83,1624990
PGR,2016-10-10,31.63,31.63,31.39,31.41,1734464
PG,2016-10-10,90.19,90.33,88.78,89.06,15492383
PHM,2016-10-10,20.06,20.27,19.93,19.93,2699989
PH,2016-10-10,125.21,125.91,124.69,125.09,845444
PKG,2016-10-10,81.03,81.7,80.53,81.45,636682
PKI,2016-10-10,56.09,56.205,55.4,55.46,656417
PLD,2016-10-10,49.95,50.36,49.88,50.1,1650938
PM,2016-10-10,96.44,96.63,96.09,96.25,2205487
PNC,2016-10-10,91.79,92.06,91.41,91.69,2392497
PNR,2016-10-10,60.58,60.88,59.775,59.78,719349
PNW,2016-10-10,73.21,73.87,72.9045,73.78,877171
PPG,2016-10-10,94.31,94.99,93.22,93.85,3251573
PPL,2016-10-10,32.32,32.57,32.26,32.51,3945845
PRGO,2016-10-10,91.9,92.97,91.36,92.73,1473868
PRU,2016-10-10,85,85.24,84.61,84.94,2169473
PSA,2016-10-10,211.96,212.68,211.015,211.59,424980
PSX,2016-10-10,80.86,81.44,80.8,81.3,1338460
PVH,2016-10-10,114.42,115.4,113.82,113.97,1053433
PWR,2016-10-10,28.7,28.87,28.57,28.76,2133448
PXD,2016-10-10,188.02,193.32,187.8,193.24,2185111
PX,2016-10-10,120.07,120.07,118.71,118.77,733719
PYPL,2016-10-10,40.13,40.17,39.59,39.86,6636680
QCOM,2016-10-10,68.34,68.58,67.06,67.25,7030377
QRVO,2016-10-10,56.69,57.228,55.75,56.02,831891
RCL,2016-10-10,74.03,74.5,73.6,73.71,883181
REGN,2016-10-10,392.29,396,388.84,393.86,732014
REG,2016-10-10,73.99,74.87,73.98,74.68,490183
RE,2016-10-10,190.54,192.12,189.431,191.41,137164
RF,2016-10-10,10.42,10.47,10.34,10.37,9465869
RHI,2016-10-10,37.99,38.88,37.96,38.78,1322810
RHT,2016-10-10,78.38,78.87,77.95,77.99,1220877
RJF,2016-10-10,59.46,59.76,58.93,59.01,480820
RL,2016-10-10,103.54,104.79,103.21,103.63,438632
RMD,2016-10-10,64.39,65.585,64.39,65.16,790515
ROK,2016-10-10,120.02,120.125,116.9,117.04,1696081
ROP,2016-10-10,180.6,181.23,179,179.4,223799
ROST,2016-10-10,64.68,64.99,64.08,64.2,1823514
RRC,2016-10-10,39.57,40.2,39.18,39.24,5124906
RSG,2016-10-10,49.53,49.98,49.53,49.89,1056745
RTN,2016-10-10,137.29,137.9872,136.96,137.3,883570
SBAC,2016-10-10,109.57,110.24,109.27,109.83,294706
SBUX,2016-10-10,53.53,53.6,53.27,53.3,7224335
SCG,2016-10-10,69.32,69.7,68.88,69.43,514676
SCHW,2016-10-10,32.67,32.86,32.4,32.45,4260134
SEE,2016-10-10,44.66,44.99,44.46,44.8,1478485
SHW,2016-10-10,271.53,274.97,270,270.74,744639
SIG,2016-10-10,80.29,81.97,80.29,81.56,810339
SJM,2016-10-10,133.73,134.89,133.11,134.4,588427
SLB,2016-10-10,81.73,82.44,81.73,82.33,4565086
SLG,2016-10-10,104.94,106.4,104.51,105.98,581435
SNA,2016-10-10,150.89,151.27,148.76,149.28,578814
SNI,2016-10-10,62.81,62.89,62.05,62.27,530267
SNPS,2016-10-10,59.7,61.36,58.2,60.56,987316
SO,2016-10-10,49.28,49.775,49.17,49.75,4510195
SPGI,2016-10-10,125,125.41,124.465,124.65,438147
SPG,2016-10-10,196.97,198.83,196.85,197.5,698992
SRCL,2016-10-10,75.36,76.99,75.36,76.86,1204008
SRE,2016-10-10,103.01,104.42,102.96,104.31,964701
STI,2016-10-10,46.16,46.47,46.05,46.16,2725556
STT,2016-10-10,72.83,73.12,71.84,71.84,1824537
STX,2016-10-10,38.14,38.56,37.66,37.97,4466576
STZ,2016-10-10,169.8,171.82,169.8,171.24,1309689
SWKS,2016-10-10,79.78,81.19,79.61,80.15,2328142
SWK,2016-10-10,122.68,122.98,121.27,121.68,761420
SYF,2016-10-10,26.93,26.99,26.45,26.73,14337401
SYK,2016-10-10,116.9,118.085,116.67,117.85,755976
SYMC,2016-10-10,25.24,25.37,25.17,25.25,6630776
SYY,2016-10-10,48.1,48.51,48.1,48.21,2639966
TAP,2016-10-10,108.62,110.66,108.62,109.83,1801271
TDG,2016-10-10,281.8,284.44,280.46,283.26,428262
TEL,2016-10-10,64.24,64.63,63.73,63.76,578489
TGT,2016-10-10,69.41,69.41,68.69,68.86,2724148
TIF,2016-10-10,73.74,74.59,73.56,73.87,1829951
TJX,2016-10-10,74.62,75.22,74.45,74.83,3018791
TMK,2016-10-10,64.84,65.04,64.54,64.82,387632
TMO,2016-10-10,159.24,160.095,158.55,159.11,927767
TPR,2016-10-10,36.8,37.14,36.62,36.67,1824103
TRIP,2016-10-10,64.24,64.8,64.01,64.6,1203585
TROW,2016-10-10,66.96,67.23,66.67,66.79,1650663
TRV,2016-10-10,114.94,115.47,114.63,115.14,803592
TSCO,2016-10-10,68.3,68.92,68.245,68.51,1498275
TSN,2016-10-10,69,70.8,68.6,70.5,5460472
TSS,2016-10-10,47.51,47.87,47.28,47.3,568946
TWX,2016-10-10,79.33,79.8899,79.2,79.36,1716063
TXN,2016-10-10,71.08,71.33,69.9,69.93,4893217
TXT,2016-10-10,38.7,39.06,38.63,38.86,831996
T,2016-10-10,38.93,39.2,38.21,39.01,19020705
UAA,2016-10-10,38.52,38.58,38.19,38.28,3154838
UAL,2016-10-10,53.06,54.5,53.06,54.2,3989939
UA,2016-10-10,33.4,33.489,33.17,33.27,626684
UDR,2016-10-10,33.46,33.82,33.44,33.74,919706
UHS,2016-10-10,120.51,122.63,120.51,122.38,755933
ULTA,2016-10-10,241.65,242,239.34,240.36,433051
UNH,2016-10-10,136.97,138.35,136.97,138.08,2585956
UNM,2016-10-10,36.67,36.81,36.425,36.55,1104490
UNP,2016-10-10,98.52,98.72,97.26,97.35,3041851
UPS,2016-10-10,109.28,109.61,108.96,109.05,1307705
URI,2016-10-10,81.39,82.24,80.69,81.28,1316823
USB,2016-10-10,43.92,43.99,43.67,43.8,4797371
UTX,2016-10-10,100.16,101.03,99.64,99.98,4517801
VAR,2016-10-10,99.48,100.42,98.8,98.91,1166207
VFC,2016-10-10,54.97,55.38,54.82,55.04,1658564
VIAB,2016-10-10,36.45,36.7,36.235,36.26,2277075
VLO,2016-10-10,54.67,54.985,54.45,54.74,4118431
VMC,2016-10-10,107.72,108.76,107.1,107.23,1180563
VNO,2016-10-10,96.5,97.37,96.135,96.57,417455
VRSK,2016-10-10,79.8,80.42,79.8,80.1,373454
VRSN,2016-10-10,76.57,77.06,76.48,76.57,431161
VRTX,2016-10-10,86.35,86.95,85.83,85.98,799805
VTR,2016-10-10,66.97,67.57,66.64,66.76,1349096
VZ,2016-10-10,50.23,50.3,49.63,50.19,10687665
V,2016-10-10,83.13,83.54,82.94,83.12,7371537
WAT,2016-10-10,160,160,158.75,158.89,344199
WBA,2016-10-10,80,80.1,79.39,79.65,2765162
WDC,2016-10-10,59.34,59.73,58.73,59.26,3761356
WEC,2016-10-10,57.28,57.61,57.01,57.39,1555700
WFC,2016-10-10,45.7,45.92,45.44,45.65,21804917
WHR,2016-10-10,164.52,165.23,161.34,161.56,596754
WLTW,2016-10-10,131.94,132.57,130.99,131.02,423774
WMB,2016-10-10,30.73,30.76,30.42,30.57,4721535
WMT,2016-10-10,68.75,68.96,67.75,67.98,8988413
WM,2016-10-10,62.34,62.855,62.34,62.78,2356791
WRK,2016-10-10,46.7,47.4,46.32,46.98,1099182
WU,2016-10-10,20.47,20.535,20.27,20.29,2088869
WYNN,2016-10-10,97.19,99.49,97.01,98.67,1813584
WYN,2016-10-10,67.26,68.37,67.26,67.9,754033
WY,2016-10-10,31.12,31.475,31.01,31.06,2033887
XEC,2016-10-10,139.98,142.07,139.89,141.16,749785
XEL,2016-10-10,39.68,39.91,39.56,39.89,1952505
XLNX,2016-10-10,52.99,53.28,51.97,52.21,2576205
XL,2016-10-10,34.17,34.44,34.11,34.39,1612359
XOM,2016-10-10,87.54,88.67,87.51,88.44,10060038
XRAY,2016-10-10,59.93,60.27,59.73,59.79,789596
XRX,2016-10-10,39.76,40.04,39.72,39.84,1191218
XYL,2016-10-10,51.12,51.1992,50.3,50.38,1039452
YUM,2016-10-10,88.05,88.52,87.33,87.39,4985620
ZBH,2016-10-10,131.51,133.21,131.33,132.74,832057
ZION,2016-10-10,31.82,32.07,31.75,31.81,1895667
ZTS,2016-10-10,52,53.14,52,52.69,3119094
AAL,2016-10-11,39.99,39.99,38.06,38.2,10034719
AAPL,2016-10-11,117.7,118.69,116.2,116.3,64041043
AAP,2016-10-11,147.96,148.47,146.45,146.76,628592
ABBV,2016-10-11,63.08,63.26,62.05,62.39,5308425
ABC,2016-10-11,79.6,80.035,79.26,79.61,2409049
ABT,2016-10-11,43.2,43.27,41.02,41.16,23896101
ACN,2016-10-11,117.38,117.44,116.21,116.97,2708225
ADBE,2016-10-11,109,109.2,107.04,107.37,1970947
ADI,2016-10-11,63.31,63.65,61.64,62.1,3533134
ADM,2016-10-11,43.17,43.28,42.07,42.34,2316559
ADP,2016-10-11,87.67,87.67,85.72,86.09,1963464
ADSK,2016-10-11,72.31,72.77,69.86,70.17,1704090
ADS,2016-10-11,209.18,209.965,205.735,208.25,483390
AEE,2016-10-11,47.5,47.69,46.855,46.88,1444220
AEP,2016-10-11,61.98,62.28,61.28,61.34,2157746
AES,2016-10-11,11.62,11.65,11.45,11.52,4010074
AET,2016-10-11,114.32,114.45,111.83,112.07,2275295
AFL,2016-10-11,71.59,71.64,70.73,70.98,1350623
AGN,2016-10-11,241.43,243.595,236.76,237.95,4028669
AIG,2016-10-11,60.11,60.38,59.505,59.86,5170858
AIV,2016-10-11,42.36,42.718,42.2,42.28,2269599
AIZ,2016-10-11,90.47,91.12,90.17,90.5,419652
AJG,2016-10-11,50.47,50.51,49.68,49.82,576309
AKAM,2016-10-11,55.3,55.3,53.61,54.13,1795787
ALB,2016-10-11,83.03,83.195,81.31,81.72,523134
ALGN,2016-10-11,91.32,92.04,88.8,89.61,655232
ALK,2016-10-11,70,70.24,69.11,69.33,1454166
ALLE,2016-10-11,67,67.23,65.62,66.23,686794
ALL,2016-10-11,68.31,68.465,67.89,68.2,1723922
ALXN,2016-10-11,125.24,125.985,120.95,121.77,1450237
AMAT,2016-10-11,29.37,29.39,28.305,28.64,20018667
AMD,2016-10-11,6.8,6.84,6.38,6.5,32510803
AME,2016-10-11,47.29,47.29,46.3,46.4,2485844
AMGN,2016-10-11,167.82,167.82,163.51,164.32,2761896
AMG,2016-10-11,150.87,150.87,145.95,146.64,735340
AMP,2016-10-11,101.36,101.83,99.13,99.69,694860
AMT,2016-10-11,109.17,109.48,108.24,108.94,1483201
AMZN,2016-10-11,841.02,841.29,828.35,831,3588180
ANDV,2016-10-11,81.44,82.68,80.59,81.27,1826212
ANSS,2016-10-11,91.35,91.86,90.34,91.15,503754
ANTM,2016-10-11,124.68,124.79,121.55,121.9,1281359
AON,2016-10-11,111.49,111.97,109.555,109.85,973090
AOS,2016-10-11,49.12,49.86,49.06,49.54,1315847
APA,2016-10-11,63.9,64.18,62.42,62.87,2971356
APC,2016-10-11,64.2,64.54,63.3,63.72,4677665
APD,2016-10-11,135.01,135.03,131.73,132.65,1932760
APH,2016-10-11,64.68,64.85,63.66,64,1244096
ARE,2016-10-11,104.03,105.38,101.51,101.92,692225
ARNC,2016-10-11,29.73,29.73,27.89,27.91,32668220
ATVI,2016-10-11,43.56,43.64,42.51,42.9,7005641
AVB,2016-10-11,167.07,167.56,165.58,166.88,723755
AVGO,2016-10-11,175.29,175.495,169.53,171.17,2618132
AVY,2016-10-11,75.84,75.95,75.29,75.56,352747
AWK,2016-10-11,71.1,71.1,70.12,70.49,916810
AXP,2016-10-11,61.53,61.7,60.55,60.86,3926531
AYI,2016-10-11,243.54,244.7,239.23,240.09,653268
AZO,2016-10-11,764.97,765.575,759.43,760.61,331450
A,2016-10-11,47.19,47.19,45.42,45.69,2912537
BAC,2016-10-11,16.26,16.33,16.025,16.11,77373955
BAX,2016-10-11,48.14,48.17,46.7,47.01,2886483
BA,2016-10-11,134.94,135.69,133.27,133.74,3607330
BBT,2016-10-11,39.06,39.42,38.66,38.75,7485218
BBY,2016-10-11,38.8,39.025,38.3,38.33,3879116
BDX,2016-10-11,178.7,178.7,173.27,173.97,985936
BEN,2016-10-11,36,36.01,34.75,34.78,4078953
BF.B,2016-10-11,46.62,46.9,46.18,46.38,1099942
BIIB,2016-10-11,304.13,304.52,296.32,298.3,1494581
BK,2016-10-11,40.6,40.65,39.775,39.95,4092933
BLK,2016-10-11,357.26,357.26,350.39,351.87,557318
BLL,2016-10-11,39.47,39.505,38.88,39.19,1566874
BMY,2016-10-11,49.67,50.23,49.5,49.55,24532533
BRK.B,2016-10-11,145.13,145.14,143.53,143.95,2723046
BSX,2016-10-11,23.62,23.74,23.01,23.16,9876325
BWA,2016-10-11,35.97,36.11,35.38,35.56,2653638
BXP,2016-10-11,128.5,129,127.09,127.44,630071
CAG,2016-10-11,47.38,47.5,46.86,46.98,2313067
CAH,2016-10-11,76.24,76.3,75.12,75.32,1620895
CAT,2016-10-11,89.1,89.32,87.26,87.47,6471919
CA,2016-10-11,32.9,32.9,32.34,32.39,2148224
CBG,2016-10-11,27.38,27.61,26.935,27.02,1971998
CBOE,2016-10-11,67.35,67.655,66.3,67.1,1315569
CBS,2016-10-11,55.65,55.82,54.96,55.45,4396730
CB,2016-10-11,124.47,124.74,123.35,123.74,1389571
CCI,2016-10-11,88.61,89.38,88.43,89,2321178
CCL,2016-10-11,47.51,47.73,46.65,46.85,3515733
CDNS,2016-10-11,26.15,26.15,25.54,25.66,1864473
CELG,2016-10-11,103.6,103.881,101.021,101.64,3428438
CERN,2016-10-11,62.53,62.53,60.26,60.73,1559499
CFG,2016-10-11,25.54,25.76,24.83,24.96,7271504
CF,2016-10-11,23.75,23.83,23.2543,23.46,4050635
CHD,2016-10-11,46.98,47.015,46.64,46.97,1725381
CHK,2016-10-11,6.38,6.46,6.105,6.28,41996173
CHRW,2016-10-11,70.75,71.04,70.39,70.71,1494748
CHTR,2016-10-11,262.32,263.82,257.51,257.86,3440485
CINF,2016-10-11,75.48,75.48,74.49,74.6,473201
CI,2016-10-11,127.34,127.34,124.98,125,1085518
CLX,2016-10-11,121.7,121.85,120.39,120.89,842633
CL,2016-10-11,72.54,72.63,71.89,72.2,2971861
CMA,2016-10-11,49.21,49.45,48.23,48.64,2322631
CMCSA,2016-10-11,32.86,32.86,32.435,32.48,14763696
CME,2016-10-11,104.12,104.47,103.64,103.93,1334388
CMG,2016-10-11,437.74,437.74,418,423.02,2031257
CMI,2016-10-11,130.52,131.04,127.48,127.86,2442512
CMS,2016-10-11,40.45,40.59,40.03,40.11,2098974
CNC,2016-10-11,62.85,62.89,61.36,61.7,1115308
CNP,2016-10-11,22.1,22.11,21.83,21.84,2752214
COF,2016-10-11,73.25,73.44,71.845,72.16,2254743
COG,2016-10-11,24.03,24.12,23.54,23.64,6605198
COL,2016-10-11,83.38,83.79,82.43,82.69,459488
COO,2016-10-11,181.37,181.52,178.44,179.62,609144
COP,2016-10-11,44.32,44.59,43.175,43.33,6899410
COST,2016-10-11,149.67,151.14,149.515,151.01,2596769
COTY,2016-10-11,22.92,23.06,22.64,22.96,16986529
CPB,2016-10-11,54.01,54.06,53.576,53.85,1688607
CRM,2016-10-11,73.9,73.92,71.55,72.42,16425353
CSCO,2016-10-11,31.52,31.53,30.85,31.04,19412018
CSRA,2016-10-11,26.31,26.36,25.895,26.05,626893
CSX,2016-10-11,30.81,30.82,30.305,30.47,9900627
CTAS,2016-10-11,110.31,110.9,108.98,109.32,513928
CTL,2016-10-11,27.89,28.1,27.56,27.64,5412856
CTSH,2016-10-11,50.37,50.56,49.5401,49.89,3735529
CTXS,2016-10-11,84.56,84.7456,82.45,83.07,1306027
CVS,2016-10-11,86.55,86.8,85.41,86.4,5889559
CVX,2016-10-11,103.78,104.1,102.68,103.04,5337338
CXO,2016-10-11,141.45,141.56,138.75,140.08,1241774
C,2016-10-11,49.28,49.65,48.69,48.99,16033289
DAL,2016-10-11,40.25,40.26,38.79,38.94,12166578
DE,2016-10-11,87.18,87.79,86.57,87.05,2008081
DFS,2016-10-11,56.25,56.34,55.35,55.49,1916753
DGX,2016-10-11,84.42,84.67,83.242,83.31,986206
DG,2016-10-11,69.43,69.45,68.21,68.7,3161559
DHI,2016-10-11,29.57,29.65,29.05,29.2,2624370
DHR,2016-10-11,77.81,77.81,75.93,76.34,4283339
DISCA,2016-10-11,27,27.29,26.27,26.4,3297658
DISCK,2016-10-11,26.32,26.35,25.69,25.82,1556160
DISH,2016-10-11,55.84,55.9,55.08,55.33,2364738
DIS,2016-10-11,92.33,92.38,91.57,91.86,6651134
DLR,2016-10-11,92.41,92.725,91.08,91.52,693453
DLTR,2016-10-11,77.56,77.91,77,77.24,2467149
DOV,2016-10-11,66.16,68.15,66.16,66.91,2935602
DPS,2016-10-11,87.73,87.825,86.77,87.14,860396
DRE,2016-10-11,25.55,25.65,25.26,25.35,2118865
DRI,2016-10-11,62.55,62.7,61.97,62.4,1745048
DTE,2016-10-11,92.16,92.29,91.4,91.6,1520657
DUK,2016-10-11,76.8,76.82,75.81,75.91,3479439
DVA,2016-10-11,63.61,63.61,61.95,62,2447966
DVN,2016-10-11,44.24,44.34,43.65,44.14,4444714
D,2016-10-11,72.2,72.28,71.44,71.69,2573310
EA,2016-10-11,84.7,84.8,83.15,83.37,2308846
EBAY,2016-10-11,31.96,31.98,31.14,31.46,9241168
ECL,2016-10-11,118.48,119.135,116.5,117.16,864305
ED,2016-10-11,71.91,72.33,71.345,71.66,2069891
EFX,2016-10-11,130.73,131,128.01,128.65,453531
EIX,2016-10-11,70.18,70.24,69.23,69.41,1420123
EL,2016-10-11,87.34,87.67,87,87.28,1361442
EMN,2016-10-11,65.88,65.915,64.8905,65.31,1164863
EMR,2016-10-11,51.53,51.68,50.53,50.79,4656819
EOG,2016-10-11,96.75,97.0699,95.72,96.05,2099930
EQIX,2016-10-11,350.06,357.69,350.06,352.8,475073
EQR,2016-10-11,60.81,61.03,60.41,60.5,2560983
EQT,2016-10-11,72.5,72.86,70.6,71.05,1341457
ESRX,2016-10-11,70.34,70.34,68.94,69.03,2840473
ESS,2016-10-11,212.35,213.125,208.83,210.27,392628
ES,2016-10-11,52.66,52.66,51.88,51.98,1781306
ETFC,2016-10-11,29.3,29.53,28.7301,28.93,4227743
ETN,2016-10-11,63.87,64.125,62.66,63.12,2934188
ETR,2016-10-11,73.89,74.14,73.24,73.29,1517282
EW,2016-10-11,120.74,121.39,117.55,118.25,1406843
EXC,2016-10-11,32.42,32.55,32.1,32.15,4751385
EXPD,2016-10-11,51.45,51.53,51.04,51.14,848169
EXPE,2016-10-11,118.16,118.66,116.85,117.72,1874271
EXR,2016-10-11,75.5,76.17,74.75,74.92,514018
FAST,2016-10-11,41.69,42.77,39.68,39.96,7069434
FBHS,2016-10-11,55.88,56.11,54.61,54.78,1368841
FB,2016-10-11,130.23,130.64,128.23,128.88,17537928
FCX,2016-10-11,10.08,10.08,9.78,9.87,28841619
FDX,2016-10-11,173.8,174.09,173.05,174.08,1462086
FE,2016-10-11,31.73,31.77,31.15,31.22,2293543
FFIV,2016-10-11,123.22,123.3,121.22,121.81,874094
FISV,2016-10-11,100.55,100.55,98.57,99.13,1020175
FIS,2016-10-11,77.08,77.09,76.02,76.49,1394691
FITB,2016-10-11,20.25,20.76,20.24,20.39,7407111
FLIR,2016-10-11,30.41,30.41,29.7,29.87,414606
FLR,2016-10-11,50.72,50.99,49.61,50,1407607
FLS,2016-10-11,46.2,46.2,44.8,45,1137374
FL,2016-10-11,68.62,68.75,68.07,68.53,1406261
FMC,2016-10-11,47.47,47.61,46.85,47.25,552200
FOXA,2016-10-11,24.73,24.77,24.49,24.64,14842280
FOX,2016-10-11,25.03,25.08,24.72,24.83,3133754
FRT,2016-10-11,145.18,146.3,143.5446,144.2,478026
FTI,2016-10-11,31.85,31.89,31.01,31.3,3196559
FTV,2016-10-11,49.92,50.16,49.02,49.22,1401859
F,2016-10-11,12.17,12.17,11.91,11.99,40053504
GD,2016-10-11,152.06,152.36,149.04,149.6,1693971
GE,2016-10-11,28.75,29.03,28.69,28.92,30942235
GGP,2016-10-11,26.11,26.27,25.67,25.71,4587555
GILD,2016-10-11,75.14,75.28,73.56,73.82,11909999
GIS,2016-10-11,62.28,62.38,61.71,61.95,3007468
GLW,2016-10-11,23.72,23.805,23.56,23.64,5939106
GM,2016-10-11,32.23,32.28,31.6915,31.89,7977527
GOOGL,2016-10-11,814.17,819.86,807.37,809.57,1721575
GOOG,2016-10-11,786.66,792.28,780.58,783.07,1372461
GPC,2016-10-11,98.08,98.26,97.19,97.29,440813
GPN,2016-10-11,75.6,75.6,73.12,73.7,1598302
GPS,2016-10-11,26.34,26.7699,26.26,26.56,4477273
GRMN,2016-10-11,48.58,48.58,47.8494,48.06,1227686
GS,2016-10-11,169.84,170.87,167.91,169.04,2679967
GT,2016-10-11,32.47,32.73,31.87,32.15,3102544
GWW,2016-10-11,221.03,221.62,214.37,216.57,965976
HAL,2016-10-11,46.91,47.17,46.29,46.64,9504979
HAS,2016-10-11,79.82,79.82,78.404,78.69,1114158
HBAN,2016-10-11,10.05,10.18,9.92,10.02,10420312
HBI,2016-10-11,25.63,25.93,25.62,25.91,4466707
HCA,2016-10-11,76.25,76.25,75.06,75.76,2767940
HCN,2016-10-11,69.59,69.98,68.64,68.74,1775646
HCP,2016-10-11,35.96,36.14,35.53,35.75,2083220
HD,2016-10-11,126.85,127.08,125.46,125.85,5113918
HES,2016-10-11,53.78,53.84,52.515,52.57,3006808
HIG,2016-10-11,43.56,43.82,42.945,43.19,2644750
HII,2016-10-11,155.85,155.85,153.23,154.14,250829
HOG,2016-10-11,50.33,50.59,49.76,50.02,1047657
HOLX,2016-10-11,39.79,40,38.58,38.69,2091446
HON,2016-10-11,106.43,106.43,105.26,105.78,8347150
HPE,2016-10-11,22.5,22.5,21.895,21.98,10109745
HPQ,2016-10-11,15.6,15.6,15.32,15.44,10650007
HP,2016-10-11,69.22,69.35,68.35,69.26,1372943
HRB,2016-10-11,22.8,23.005,22.67,22.82,1249743
HRL,2016-10-11,37.75,37.94,37.58,37.8,1842996
HRS,2016-10-11,92.19,92.24,90.74,91.17,367215
HSIC,2016-10-11,82.11,82.24,79.085,79.315,1966786
HST,2016-10-11,15.63,15.65,15.265,15.45,9246488
HSY,2016-10-11,95.74,95.8995,94.34,94.63,719769
HUM,2016-10-11,178.16,178.75,176.63,177.53,1618709
IBM,2016-10-11,156.73,156.95,153.89,154.79,2901326
ICE,2016-10-11,53.7,53.827,52.984,53.07,3266390
IDXX,2016-10-11,117.03,117.03,112.45,112.84,371572
IFF,2016-10-11,137.53,137.53,135.04,135.48,228316
ILMN,2016-10-11,135.1,140.89,133.8,138.99,11033440
INCY,2016-10-11,95.41,96.345,89.8,92.11,1938127
INFO,2016-10-11,36.67,36.68,35.82,36.12,1384873
INTC,2016-10-11,37.91,38,36.821,37.27,27650460
INTU,2016-10-11,108.08,108.22,106.542,106.99,1831633
IPG,2016-10-11,22.66,22.7701,22.31,22.52,4890330
IP,2016-10-11,46.56,46.56,45.4,45.72,2908173
IQV,2016-10-11,79.3,79.59,76.53,77.23,1100715
IRM,2016-10-11,33.9,34.08,33.63,33.69,1817507
IR,2016-10-11,66.27,66.68,64.58,64.78,3703994
ISRG,2016-10-11,241.3764,241.3764,235.4598,236.7664,708339
ITW,2016-10-11,116.11,116.41,113.82,115.04,3983324
IT,2016-10-11,87.93,88.44,87,87.45,215999
IVZ,2016-10-11,31.09,31.44,30.37,30.54,5699024
JBHT,2016-10-11,80.75,81.985,80.5,81.8,1117206
JCI,2016-10-11,44.32,44.81,44.02,44.24,4336904
JEC,2016-10-11,51.61,51.62,49.99,50.1,570977
JNJ,2016-10-11,119.41,119.63,117.06,117.64,6394159
JNPR,2016-10-11,24.59,24.59,23.85,23.94,2715867
JPM,2016-10-11,68.5,68.82,67.93,68.31,15657104
JWN,2016-10-11,54.35,54.86,53.93,54.14,2308662
KEY,2016-10-11,12.78,12.84,12.63,12.74,15710884
KHC,2016-10-11,88.24,88.4999,87.06,87.24,2508653
KIM,2016-10-11,27.84,28.11,27.67,28,4508927
KLAC,2016-10-11,73.5,73.67,72.11,72.39,3804966
KMB,2016-10-11,121.97,122.16,120.87,121.39,1753015
KMI,2016-10-11,21.35,21.38,20.79,20.82,18770425
KMX,2016-10-11,52.44,52.48,50.93,51.14,1932918
KORS,2016-10-11,46.44,46.77,45.47,45.65,3270540
KO,2016-10-11,41.66,41.7,41.4,41.54,12249060
KR,2016-10-11,29.31,30.21,29.24,30.11,17782839
KSS,2016-10-11,46.15,46.37,45.76,45.9,2373048
KSU,2016-10-11,94.05,96.83,93.85,95.62,2582940
K,2016-10-11,76.47,76.52,75.77,76.05,1617671
LB,2016-10-11,71.83,71.98,70.46,70.55,1416948
LEG,2016-10-11,45.87,45.905,45.39,45.59,959765
LEN,2016-10-11,40.8529,40.8823,40.3529,40.7647,2508433
LH,2016-10-11,138.57,139.13,135.83,136.48,430545
LKQ,2016-10-11,33.49,33.65,33,33.11,1543126
LLL,2016-10-11,150.46,151.44,148.71,149.56,386276
LLY,2016-10-11,82.6,82.85,81.25,81.81,4218223
LMT,2016-10-11,233,233.63,231.6415,231.85,1060698
LNC,2016-10-11,49.25,49.44,48.54,48.73,1205054
LNT,2016-10-11,36.74,36.77,36.31,36.37,1196075
LOW,2016-10-11,70.9,70.98,69.97,70.09,4919399
LRCX,2016-10-11,101.61,101.64,98.64,99.59,4912581
LUK,2016-10-11,19.45,19.5399,19.22,19.27,2501890
LUV,2016-10-11,40.03,40.33,39.51,39.79,9126557
LYB,2016-10-11,81.5,81.77,79.85,80.3,3283018
L,2016-10-11,41.56,41.56,41.02,41.18,585599
MAA,2016-10-11,86.9,87.08,85.85,85.94,749891
MAC,2016-10-11,76.45,76.95,75.9,76.05,546684
MAR,2016-10-11,67.12,67.46,66.16,66.61,6718126
MAS,2016-10-11,34.23,34.47,33.12,33.23,2921545
MAT,2016-10-11,30.24,30.25,29.41,29.44,3398934
MA,2016-10-11,102.54,102.63,100.82,101.35,3412894
MCD,2016-10-11,114.65,115.23,113.56,113.68,3943282
MCHP,2016-10-11,61.1,61.4,59.08,59.69,2434295
MCK,2016-10-11,165,165.7399,163.51,163.63,1898331
MCO,2016-10-11,109,109,106.9503,107.58,632484
MDLZ,2016-10-11,42.98,43.05,42.08,42.33,6037292
MDT,2016-10-11,85.96,85.99,82.27,83.2,9865199
MET,2016-10-11,47.72,48.045,47,47.31,7242612
MGM,2016-10-11,26.89,27.02,26.43,26.55,3128867
MHK,2016-10-11,197.06,197.71,191.89,191.99,622949
MKC,2016-10-11,94.96,95.45,93.89,94.16,598471
MLM,2016-10-11,168.48,170.23,168.31,169.19,1033205
MMC,2016-10-11,66.1,66.37,65.39,65.53,1596000
MMM,2016-10-11,170.24,170.47,168.69,169.68,1998726
MNST,2016-10-11,48.7233,48.7233,47.5866,47.7066,2521101
MON,2016-10-11,102.7,103.49,102.27,103.33,1803877
MOS,2016-10-11,24.83,25,24.43,24.86,4607694
MO,2016-10-11,62.52,62.55,61.6,61.99,7260995
MPC,2016-10-11,42.5,42.95,41.555,41.96,5130635
MRK,2016-10-11,63.53,63.55,61.75,61.93,13955380
MRO,2016-10-11,15.6,15.645,14.92,15.08,15994673
MSFT,2016-10-11,57.89,58.02,56.89,57.19,26497418
MSI,2016-10-11,74.66,74.7,73.09,73.5,874190
MS,2016-10-11,32.49,32.755,31.95,32.18,6827702
MTB,2016-10-11,117.83,118.22,115.68,116.06,1010263
MTD,2016-10-11,422.51,422.51,409.55,411.44,198824
MU,2016-10-11,17.4,17.47,16.53,16.86,38070237
MYL,2016-10-11,38.69,39.28,38.11,38.31,8497535
M,2016-10-11,37.53,37.725,37.14,37.24,3830653
NAVI,2016-10-11,14.33,14.44,14.03,14.11,3863524
NBL,2016-10-11,35.94,36.24,35.535,35.74,5048206
NCLH,2016-10-11,38.51,38.52,37.69,37.95,1747770
NDAQ,2016-10-11,66.16,66.86,65.54,65.94,950219
NEE,2016-10-11,122.15,122.48,120.78,121.15,1913878
NEM,2016-10-11,33.92,34.44,33.29,33.85,7894738
NFLX,2016-10-11,102.31,102.9,99.86,100.59,9032854
NFX,2016-10-11,43.47,43.54,42.76,43.09,2420194
NI,2016-10-11,22.81,22.83,22.37,22.38,1924380
NKE,2016-10-11,51.95,52.25,51.52,51.82,9203523
NLSN,2016-10-11,52.37,52.475,51.48,51.75,1421589
NOC,2016-10-11,216.22,216.46,214.69,215.22,682520
NOV,2016-10-11,37.4,37.74,36.49,36.96,4468222
NRG,2016-10-11,11.34,11.375,10.955,11.13,5548845
NSC,2016-10-11,96.59,97,94.25,94.67,3044202
NTAP,2016-10-11,34.76,34.81,33.84,34.08,3095550
NTRS,2016-10-11,71.88,72.04,70.6,71.07,887655
NUE,2016-10-11,47.43,48.06,47.24,47.4,2065539
NVDA,2016-10-11,66.88,66.98,65.62,66.13,9713476
NWL,2016-10-11,51.25,51.38,50.25,50.34,5147615
NWSA,2016-10-11,13.64,13.92,13.555,13.67,2159674
NWS,2016-10-11,14.3,14.3,13.85,14,866747
OKE,2016-10-11,50.34,50.52,49.27,49.82,1114881
OMC,2016-10-11,82.63,82.7,81.74,81.94,1649871
ORCL,2016-10-11,38.56,38.65,37.81,38.01,14964003
ORLY,2016-10-11,277.19,277.19,274.27,274.59,572752
OXY,2016-10-11,74.53,74.82,73.28,73.69,3694799
O,2016-10-11,61.89,62,60.705,60.81,1705030
PAYX,2016-10-11,56.59,56.62,55.75,56.03,1636491
PBCT,2016-10-11,15.88,15.98,15.68,15.78,1700859
PCAR,2016-10-11,58.44,58.6089,57.165,57.43,2183573
PCG,2016-10-11,59.39,59.51,58.68,58.82,2531678
PCLN,2016-10-11,1470,1475.52,1455.01,1459.02,418446
PDCO,2016-10-11,45.67,46.36,45.16,45.5,884438
PEG,2016-10-11,40.78,40.94,40.45,40.59,2490118
PEP,2016-10-11,106.12,106.21,105,105.57,3814397
PFE,2016-10-11,33.56,33.57,32.94,33.13,17332125
PFG,2016-10-11,52.61,52.8,52.06,52.5,1854511
PGR,2016-10-11,31.32,31.48,31.02,31.12,2690464
PG,2016-10-11,88.83,89.12,88.2,88.54,11723100
PHM,2016-10-11,19.85,19.92,19.51,19.68,5080979
PH,2016-10-11,125.4,125.4,122.29,123.07,1005801
PKG,2016-10-11,81.12,81.23,79.92,80.61,631008
PKI,2016-10-11,54.83,54.83,53.44,53.82,831179
PLD,2016-10-11,50.11,50.46,49.62,49.72,2114687
PM,2016-10-11,96.2,96.25,95.15,95.52,4611431
PNC,2016-10-11,91.64,91.89,90.18,90.51,2822103
PNR,2016-10-11,59.38,59.86,58.62,59.15,1340641
PNW,2016-10-11,73.53,73.63,72.84,72.9,606472
PPG,2016-10-11,93.25,93.25,91.51,92.3,4157688
PPL,2016-10-11,32.46,32.595,32.115,32.19,4339836
PRGO,2016-10-11,92.29,92.71,88.38,89.23,2250959
PRU,2016-10-11,85.01,85.25,83.8599,84.37,2507575
PSA,2016-10-11,210.57,211.7,209.03,209.72,526353
PSX,2016-10-11,81.24,81.34,80.1801,80.56,1581621
PVH,2016-10-11,113.86,114.18,112.59,112.64,837720
PWR,2016-10-11,28.61,28.67,27.72,27.87,1864551
PXD,2016-10-11,192.49,193.39,190.67,192.46,1481759
PX,2016-10-11,118.36,118.42,116.33,117.13,1095794
PYPL,2016-10-11,40.03,40.11,38.96,39.19,9955667
QCOM,2016-10-11,67,67.09,65.45,66.09,8910597
QRVO,2016-10-11,55.92,56.0973,54.95,55.52,1178127
RCL,2016-10-11,73.71,73.72,71.9,72.33,1932940
REGN,2016-10-11,391.51,394.6917,382.18,386.05,807968
REG,2016-10-11,74.27,74.65,73.49,73.8,488386
RE,2016-10-11,190.78,192.6,189.78,190.2,189328
RF,2016-10-11,10.31,10.4287,10.18,10.26,15658433
RHI,2016-10-11,38.61,38.95,37.81,37.92,1341094
RHT,2016-10-11,77.91,77.96,76.47,76.75,992048
RJF,2016-10-11,58.94,59.09,57.89,58.3,498121
RL,2016-10-11,103.83,104.97,102.11,102.33,531822
RMD,2016-10-11,65.07,65.07,63.635,64.08,866293
ROK,2016-10-11,116.45,116.63,114.46,115.2,882897
ROP,2016-10-11,179.23,179.23,175.285,176.86,644399
ROST,2016-10-11,64.15,64.16,63.535,63.75,1944584
RRC,2016-10-11,39.08,39.28,38.44,38.78,3792902
RSG,2016-10-11,49.82,49.98,49.38,49.6,1226042
RTN,2016-10-11,137,137.455,136.02,136.3,1191374
SBAC,2016-10-11,109.72,110.07,108.42,108.48,956935
SBUX,2016-10-11,53.13,53.4,52.74,52.92,9720407
SCG,2016-10-11,69.13,69.16,67.91,68.34,884007
SCHW,2016-10-11,32.4,32.61,31.65,31.9,7041914
SEE,2016-10-11,44.69,44.85,44.18,44.59,2514626
SHW,2016-10-11,269.64,270.04,265.6,267.41,1250634
SIG,2016-10-11,80.98,82.28,80.19,80.4,1311052
SJM,2016-10-11,134.31,134.31,131.96,132.17,824589
SLB,2016-10-11,82.08,82.23,81.155,81.69,5062960
SLG,2016-10-11,105.77,106.29,104.13,104.62,1101060
SNA,2016-10-11,149,149,145.86,146.7,566935
SNI,2016-10-11,62.28,62.77,61.62,62.14,827882
SNPS,2016-10-11,60.32,60.55,59.33,59.57,578986
SO,2016-10-11,49.58,49.72,49.16,49.41,5868609
SPGI,2016-10-11,124.53,124.53,122,122.75,631084
SPG,2016-10-11,197.5,198.19,194.82,195.55,959420
SRCL,2016-10-11,77.18,77.26,76,76.16,1106796
SRE,2016-10-11,103.95,103.95,102.21,102.77,1139456
STI,2016-10-11,46.09,46.25,45.35,45.63,3032207
STT,2016-10-11,71.61,71.65,70.1,70.34,2109427
STX,2016-10-11,38.22,38.22,34.83,35.1,14457875
STZ,2016-10-11,171.06,171.16,168.24,169.71,1199964
SWKS,2016-10-11,80.71,82.275,78.66,79.43,5012654
SWK,2016-10-11,120.81,120.81,116.95,117.66,1867227
SYF,2016-10-11,26.73,26.86,26.475,26.54,7960292
SYK,2016-10-11,117.59,117.68,113.14,113.73,1433448
SYMC,2016-10-11,25.26,25.26,24.83,25.06,8884536
SYY,2016-10-11,48.2,48.305,47.86,48.01,2978066
TAP,2016-10-11,110.06,110.2,108.63,109.84,2079104
TDG,2016-10-11,281.61,282.79,275.8701,276.7,355253
TEL,2016-10-11,63.65,63.92,62.5,62.75,1159284
TGT,2016-10-11,68.79,69.02,68.28,68.39,3029888
TIF,2016-10-11,73.56,74.8,73.09,73.47,1628743
TJX,2016-10-11,74.53,74.84,74.18,74.23,2846099
TMK,2016-10-11,64.57,65,63.97,64.21,474303
TMO,2016-10-11,156,156.585,153.79,154.9,2697528
TPR,2016-10-11,36.67,36.84,36.11,36.25,3322784
TRIP,2016-10-11,64.5,64.6,63.1,63.43,2072689
TROW,2016-10-11,66.66,66.7,65.55,65.95,1921789
TRV,2016-10-11,114.48,114.8686,113.67,114,1180736
TSCO,2016-10-11,68.19,68.78,67.795,68.26,2165811
TSN,2016-10-11,70.95,71.9649,70.7524,71.38,3849492
TSS,2016-10-11,47.3,47.3,46.5,46.85,1406304
TWX,2016-10-11,79.18,79.32,78.32,78.57,3437423
TXN,2016-10-11,69.93,69.97,68.06,68.76,5204371
TXT,2016-10-11,38.66,38.755,37.72,37.9,1209855
T,2016-10-11,38.94,39.38,38.6,39.1,22314937
UAA,2016-10-11,38.34,38.79,37.97,38.12,3523510
UAL,2016-10-11,54.81,54.94,53.18,53.52,5937679
UA,2016-10-11,33.31,33.85,33.04,33.21,615770
UDR,2016-10-11,33.6,33.78,33.4,33.66,1234273
UHS,2016-10-11,122.08,122.42,119.9901,121.09,695918
ULTA,2016-10-11,240.21,240.5836,235.59,236.66,609575
UNH,2016-10-11,137.32,137.69,134.37,134.75,3353588
UNM,2016-10-11,36.49,36.89,36.34,36.64,2267793
UNP,2016-10-11,97.32,97.48,96.0123,96.54,4202412
UPS,2016-10-11,108.9,109.43,108.3,108.7,1944414
URI,2016-10-11,81.28,81.28,78.94,79.5,1341809
USB,2016-10-11,43.79,43.84,43.06,43.29,6334699
UTX,2016-10-11,99.55,99.87,98.46,98.77,4314836
VAR,2016-10-11,98.63,98.74,96.59,97.22,819896
VFC,2016-10-11,55.13,55.14,54.12,54.18,2076836
VIAB,2016-10-11,36.16,36.3,35.371,35.73,3767501
VLO,2016-10-11,55.05,55.26,54,54.19,4419745
VMC,2016-10-11,106.98,107.56,106.02,106.71,1017998
VNO,2016-10-11,96.23,96.98,94.96,95.25,908676
VRSK,2016-10-11,79.82,80.07,79.16,79.4,648135
VRSN,2016-10-11,76.52,76.54,75.26,75.47,455001
VRTX,2016-10-11,85.15,86.08,80.78,81.66,2329307
VTR,2016-10-11,66.65,67.15,66.12,66.31,1590055
VZ,2016-10-11,50.1,50.21,49.65,49.9,11737902
V,2016-10-11,82.68,82.79,81.57,82.04,6227356
WAT,2016-10-11,158.21,158.21,155.92,156.83,680377
WBA,2016-10-11,79.45,79.51,77.7975,78.08,5524004
WDC,2016-10-11,59.26,59.35,56.05,56.62,6387849
WEC,2016-10-11,57.15,57.31,56.46,56.59,2672376
WFC,2016-10-11,45.8,45.815,45.15,45.45,25442608
WHR,2016-10-11,161.69,161.78,159.13,161.03,961700
WLTW,2016-10-11,130.52,131.42,128.17,128.73,575651
WMB,2016-10-11,30.42,30.45,29.71,30.3,5611081
WMT,2016-10-11,67.95,67.96,67.3,67.39,8591494
WM,2016-10-11,62.61,62.845,62.215,62.43,1440912
WRK,2016-10-11,46.78,46.91,45.56,45.66,1688939
WU,2016-10-11,20.27,20.28,19.85,19.92,3325573
WYNN,2016-10-11,99.83,101.06,97.38,97.7,2791455
WYN,2016-10-11,67.62,68.08,67,67.5,1187521
WY,2016-10-11,30.96,31.17,30.52,30.76,2549301
XEC,2016-10-11,140.78,141.41,138.55,139.16,708557
XEL,2016-10-11,39.82,39.89,39.32,39.45,3964968
XLNX,2016-10-11,52.18,52.18,50.79,50.99,3528361
XL,2016-10-11,34.35,34.45,34.03,34.08,1538477
XOM,2016-10-11,88.08,88.19,87.3,87.74,9309029
XRAY,2016-10-11,59.65,59.65,57.65,57.89,1334463
XRX,2016-10-11,39.76,39.84,38.76,39.04,1898210
XYL,2016-10-11,50.35,50.37,49.425,49.7,1023250
YUM,2016-10-11,90.43,90.68,88.18,88.25,6487609
ZBH,2016-10-11,132.31,132.31,125.57,126.62,2182265
ZION,2016-10-11,31.65,31.81,30.98,31.3,2491904
ZTS,2016-10-11,52.31,52.3525,50.23,50.96,7512167
AAL,2016-10-12,38.12,38.3843,37.36,37.38,7410000
AAPL,2016-10-12,117.35,117.98,116.75,117.34,37586787
AAP,2016-10-12,146.63,149.07,146.57,147.96,512988
ABBV,2016-10-12,62,62.23,61.015,61.21,4563796
ABC,2016-10-12,79.69,81.05,79.42,80.61,2368027
ABT,2016-10-12,41.05,41.42,40.82,40.98,6403932
ACN,2016-10-12,117.41,117.97,116.71,117.62,2366466
ADBE,2016-10-12,108.42,108.42,106.82,108.05,1464448
ADI,2016-10-12,62.15,62.16,60.7,61.19,3305068
ADM,2016-10-12,42.32,42.65,42.1,42.39,1823783
ADP,2016-10-12,86.28,87.1332,86.07,86.87,1138975
ADSK,2016-10-12,70.43,70.6,69.76,70.33,1419863
ADS,2016-10-12,209.13,209.88,207.49,208.27,340379
AEE,2016-10-12,46.96,47.7134,46.84,47.59,2038535
AEP,2016-10-12,61.43,62.19,61.43,62,2648442
AES,2016-10-12,11.54,11.72,11.5,11.67,5039778
AET,2016-10-12,112.11,112.69,109.57,110.37,5450235
AFL,2016-10-12,71.02,71.73,71.01,71.62,1611941
AGN,2016-10-12,237.32,238.57,229.325,230.54,4981270
AIG,2016-10-12,60.09,60.87,59.9001,60.44,5565472
AIV,2016-10-12,42.37,42.955,42.28,42.68,1860834
AIZ,2016-10-12,90.72,91.58,90.53,91.13,325216
AJG,2016-10-12,49.84,50.66,49.84,50.47,449855
AKAM,2016-10-12,54.03,54.36,53.57,54.28,993833
ALB,2016-10-12,81.71,81.71,80.27,81.15,807830
ALGN,2016-10-12,90.02,90.5629,89.11,90.26,499942
ALK,2016-10-12,69.86,71.25,69.86,70.43,2022035
ALLE,2016-10-12,66.28,67.26,66.13,67.03,510071
ALL,2016-10-12,68.28,69.1299,68.16,69.04,1712452
ALXN,2016-10-12,122.04,122.1,118.59,118.75,1323386
AMAT,2016-10-12,28.66,28.8,28.26,28.64,11687678
AMD,2016-10-12,6.64,6.77,6.42,6.62,33592702
AME,2016-10-12,46.32,46.54,46.17,46.24,2235650
AMGN,2016-10-12,164.32,165.59,163.611,163.88,2251091
AMG,2016-10-12,146.76,147.7,145.61,145.81,469098
AMP,2016-10-12,99.92,100.92,99.62,100.09,542849
AMT,2016-10-12,108.77,112.11,108.77,111.54,2420744
AMZN,2016-10-12,834,837.666,830.1,834.09,2380416
ANDV,2016-10-12,81.28,81.28,79.83,80.74,1524063
ANSS,2016-10-12,91.59,92.1,90.8,91.86,503150
ANTM,2016-10-12,122.05,122.5,120.17,120.85,1934091
AON,2016-10-12,109.95,111.16,109.95,110.7,769969
AOS,2016-10-12,49.22,50.2,49,49.86,1305400
APA,2016-10-12,62.71,63.17,61.83,62.71,3325818
APC,2016-10-12,63.42,64.33,62.92,63.93,3210593
APD,2016-10-12,132.27,133.15,131.99,132.81,1188309
APH,2016-10-12,64.05,64.32,63.64,63.96,879539
ARE,2016-10-12,102,103.61,102,103.25,897760
ARNC,2016-10-12,27.52,27.52,27.02,27.11,19127840
ATVI,2016-10-12,42.79,43.405,42.7,43.33,5586495
AVB,2016-10-12,167.34,168.12,166.2,167.66,690086
AVGO,2016-10-12,170.75,171.06,168.4,170.47,2174039
AVY,2016-10-12,75.8,76.24,75.72,76.08,472015
AWK,2016-10-12,70.49,71.47,70.47,71.29,839745
AXP,2016-10-12,60.82,61.0499,60.58,60.69,3293769
AYI,2016-10-12,240.01,245.1,238.69,244.65,460878
AZO,2016-10-12,759.34,766.09,759.1,762.22,328048
A,2016-10-12,45.78,45.815,45.42,45.47,1736076
BAC,2016-10-12,16.09,16.24,16.01,16.03,67165750
BAX,2016-10-12,47.15,47.33,46.84,46.98,2782823
BA,2016-10-12,133.76,134.28,133,133.16,2264188
BBT,2016-10-12,38.79,39,38.66,38.71,4066909
BBY,2016-10-12,38.84,39.98,38.64,39.77,6872525
BDX,2016-10-12,175.15,175.15,173.28,173.47,973214
BEN,2016-10-12,34.76,35.16,34.48,34.75,2297521
BF.B,2016-10-12,46.32,46.32,45.8,45.91,944647
BIIB,2016-10-12,298.29,299.12,291.49,291.88,1823719
BK,2016-10-12,40.04,40.335,39.7701,40.12,4022184
BLK,2016-10-12,352.47,353.97,350.39,351.1,500433
BLL,2016-10-12,39.275,39.43,39.105,39.345,733894
BMY,2016-10-12,49.82,50.97,49.74,50.01,18137465
BRK.B,2016-10-12,143.86,145.29,143.86,144.91,2558082
BSX,2016-10-12,23.16,23.39,23.11,23.18,10648159
BWA,2016-10-12,35.55,35.65,35.33,35.6,2640123
BXP,2016-10-12,127.55,128.29,127.36,128.18,790376
CAG,2016-10-12,47.03,47.37,47.02,47.22,2214638
CAH,2016-10-12,75.52,76.21,75.15,75.79,1237452
CAT,2016-10-12,87.5,87.75,87.02,87.58,3949984
CA,2016-10-12,32.35,32.56,32.15,32.42,1511147
CBG,2016-10-12,27.02,27.09,26.77,27.03,1635130
CBOE,2016-10-12,66.85,67.5,66.17,66.81,692651
CBS,2016-10-12,55.5,55.56,54.9,55.15,3792940
CB,2016-10-12,123.99,125.12,123.73,124.93,925952
CCI,2016-10-12,88.83,91.82,88.83,91.45,3352186
CCL,2016-10-12,46.45,47.01,46.23,46.7,4540079
CDNS,2016-10-12,25.6,25.87,25.6,25.75,1101994
CELG,2016-10-12,101.78,102.4,99.89,100.1,3215886
CERN,2016-10-12,60.87,61.46,60.75,61.02,1501320
CFG,2016-10-12,24.99,25.485,24.95,25.25,4079366
CF,2016-10-12,23.48,23.57,22.555,22.92,4706826
CHD,2016-10-12,46.93,48.13,46.93,47.84,2438685
CHK,2016-10-12,6.25,6.3,6.1,6.29,23018098
CHRW,2016-10-12,70.68,70.7,70.065,70.39,1281471
CHTR,2016-10-12,257.91,259.33,256.82,256.89,1702830
CINF,2016-10-12,74.69,75.57,74.57,75.36,328621
CI,2016-10-12,125.1,125.7489,121.31,121.96,2546147
CLX,2016-10-12,121.26,122.53,121.26,121.93,667908
CL,2016-10-12,72.15,72.6,72.015,72.43,2202775
CMA,2016-10-12,48.61,49.05,48.49,48.61,1182119
CMCSA,2016-10-12,32.545,32.7845,32.455,32.62,12826002
CME,2016-10-12,103.74,104.58,103.59,104.27,937868
CMG,2016-10-12,423.22,425,417.092,418.52,712979
CMI,2016-10-12,127.96,128.4,127.36,127.77,1341040
CMS,2016-10-12,40.07,40.535,40.05,40.41,1552430
CNC,2016-10-12,61.5,62.02,60.69,60.83,1503184
CNP,2016-10-12,21.89,22.13,21.88,22.08,2449740
COF,2016-10-12,71.8,72.43,71.74,72.06,2232007
COG,2016-10-12,23.55,23.92,23.25,23.86,4251142
COL,2016-10-12,82.86,83.6,82.58,83.04,908600
COO,2016-10-12,180.07,180.07,178.91,179.28,317692
COP,2016-10-12,43.17,43.54,42.57,43.47,5759112
COST,2016-10-12,150.97,151.49,150.39,150.46,1664505
COTY,2016-10-12,23,23.51,22.93,23.37,16445834
CPB,2016-10-12,53.91,54.45,53.78,54.35,1241236
CRM,2016-10-12,72.26,72.665,71.84,72.23,6301780
CSCO,2016-10-12,30.53,30.63,29.94,30.34,36899871
CSRA,2016-10-12,26.12,26.19,25.93,25.94,688181
CSX,2016-10-12,30.43,30.44,30.11,30.21,12394219
CTAS,2016-10-12,109.58,110.11,109.24,109.75,388381
CTL,2016-10-12,27.65,27.785,27.51,27.57,2580380
CTSH,2016-10-12,50.94,50.94,49.74,49.98,3760901
CTXS,2016-10-12,83.21,84,82.835,83.33,892273
CVS,2016-10-12,86.62,87.9141,86.49,87.47,7002540
CVX,2016-10-12,102.74,102.83,101.6,102.15,4935130
CXO,2016-10-12,138.76,139.76,137.49,138.69,974948
C,2016-10-12,48.97,49.215,48.66,48.7,14407344
DAL,2016-10-12,39.01,39.5,38.56,39.27,11127532
DE,2016-10-12,87.13,87.6158,86.6,86.94,2167683
DFS,2016-10-12,55.47,55.74,55.3662,55.51,2187797
DGX,2016-10-12,83.45,83.7,82.93,83.23,948091
DG,2016-10-12,68.83,69.38,68.6,69.06,2210037
DHI,2016-10-12,29.3,29.615,29.16,29.47,2869048
DHR,2016-10-12,76.55,77.53,76.55,76.78,3146169
DISCA,2016-10-12,26.4,26.52,26.14,26.17,2448288
DISCK,2016-10-12,25.79,25.96,25.53,25.55,1145933
DISH,2016-10-12,55.19,56.69,55.08,55.6,3373004
DIS,2016-10-12,91.88,92.08,91.39,91.41,6836644
DLR,2016-10-12,91.71,93.41,91.21,93.32,895278
DLTR,2016-10-12,77.38,78.06,77.01,77.47,1093757
DOV,2016-10-12,66.96,67.48,66.72,67.29,1562376
DPS,2016-10-12,87.21,87.59,86.84,87.35,1597041
DRE,2016-10-12,25.38,25.58,25.275,25.54,2191588
DRI,2016-10-12,62.53,63.16,62.18,62.8,1386264
DTE,2016-10-12,91.46,92.2,91.24,91.75,1218700
DUK,2016-10-12,76.03,76.8099,76,76.65,3082368
DVA,2016-10-12,62.01,62.88,62.01,62.66,2332950
DVN,2016-10-12,43.93,44.7,43.16,44.56,6757935
D,2016-10-12,71.72,72.34,71.69,72.16,1541202
EA,2016-10-12,85.03,85.03,82.16,82.53,2395223
EBAY,2016-10-12,31.28,31.605,31.275,31.5,6354181
ECL,2016-10-12,117,117.68,116.68,117.14,705072
ED,2016-10-12,71.76,72.3,71.67,72.07,1675881
EFX,2016-10-12,128.51,130.25,128.47,130.03,380205
EIX,2016-10-12,69.55,70.22,69.55,70.06,1130622
EL,2016-10-12,87.52,88.58,87.23,88.18,1376950
EMN,2016-10-12,65.31,65.61,64.35,64.37,1264127
EMR,2016-10-12,50.12,50.62,49.365,50.2,6426680
EOG,2016-10-12,95.88,96.76,95.15,96.3,2415752
EQIX,2016-10-12,353,360.25,351.7,359.9,449307
EQR,2016-10-12,60.66,62.01,60.51,61.15,3115162
EQT,2016-10-12,70.8,71.13,70.09,70.35,917181
ESRX,2016-10-12,69.11,69.36,68.58,69.16,2670432
ESS,2016-10-12,210.64,212.025,208.75,211.64,326746
ES,2016-10-12,52.05,52.66,52.03,52.58,2211941
ETFC,2016-10-12,28.91,28.98,28.64,28.71,2203552
ETN,2016-10-12,63.12,64.45,62.85,64.26,2793865
ETR,2016-10-12,73.32,74.1447,73.25,74.06,1895356
EW,2016-10-12,118.39,119.08,117.97,118.16,742491
EXC,2016-10-12,32.21,32.55,32.14,32.51,4362338
EXPD,2016-10-12,51.07,51.45,50.95,51.34,1006591
EXPE,2016-10-12,118.6,119.42,117.95,118.79,2243446
EXR,2016-10-12,75.05,76.14,74.68,75.76,506094
FAST,2016-10-12,39.85,39.85,39.02,39.06,4576221
FBHS,2016-10-12,54.89,55.74,54.8,55.53,1006394
FB,2016-10-12,129.01,129.66,128.46,129.05,11072991
FCX,2016-10-12,9.84,10.15,9.8,10.05,18499703
FDX,2016-10-12,174.12,174.49,173.07,173.54,1253264
FE,2016-10-12,31.27,31.72,30.29,31.36,13766463
FFIV,2016-10-12,119,119.29,117.74,117.8,1040262
FISV,2016-10-12,99.08,100.34,98.619,100.09,1036905
FIS,2016-10-12,76.59,77.29,76.275,77.19,964769
FITB,2016-10-12,20.44,20.58,20.3429,20.37,6378439
FLIR,2016-10-12,29.97,29.97,29.49,29.5,662093
FLR,2016-10-12,49.92,50.57,49.59,50.52,1723759
FLS,2016-10-12,44.86,45.12,44.54,44.57,946614
FL,2016-10-12,68.29,69.56,68.06,69.23,1260864
FMC,2016-10-12,47.25,47.32,46.93,47.01,593208
FOXA,2016-10-12,24.64,24.66,24.44,24.55,7649038
FOX,2016-10-12,24.77,24.9,24.635,24.76,2708459
FRT,2016-10-12,144.18,146.66,144.02,146.39,430292
FTI,2016-10-12,31.28,31.5,31.255,31.43,2626572
FTV,2016-10-12,49.4,49.4,48.65,48.99,1620016
F,2016-10-12,12,12.01,11.94,11.96,20626954
GD,2016-10-12,149.61,150.56,149.55,150,1151692
GE,2016-10-12,28.92,29.02,28.81,28.9,22754703
GGP,2016-10-12,25.54,26.105,25.53,26.06,4281861
GILD,2016-10-12,74.18,74.205,72.92,73.03,10014543
GIS,2016-10-12,62.17,62.31,61.885,62.13,2832534
GLW,2016-10-12,23.58,23.61,23.25,23.41,9556058
GM,2016-10-12,31.9,31.99,31.65,31.68,5597571
GOOGL,2016-10-12,811.96,814.5,808.5545,811.77,907876
GOOG,2016-10-12,783.76,788.13,782.06,786.14,937435
GPC,2016-10-12,98,98.652,97.25,98.09,312239
GPN,2016-10-12,73.65,74.17,73.06,73.81,1082127
GPS,2016-10-12,26.56,26.935,26.34,26.85,4852129
GRMN,2016-10-12,48,48.39,47.6,48.25,561628
GS,2016-10-12,169.04,169.99,168.301,169.3,2404792
GT,2016-10-12,32.23,32.3744,31.86,31.92,2552799
GWW,2016-10-12,216.61,218.45,215.68,218.06,627085
HAL,2016-10-12,46.64,47.18,46.25,46.96,7565457
HAS,2016-10-12,78.55,78.68,77.4,77.64,1897772
HBAN,2016-10-12,10.05,10.09,9.95,9.97,6066933
HBI,2016-10-12,25.4,25.74,25.2,25.22,7457975
HCA,2016-10-12,75.87,76.93,75.42,76.89,3645971
HCN,2016-10-12,68.75,69.46,68.73,69.12,1420324
HCP,2016-10-12,35.72,36.119,35.626,36.09,2200423
HD,2016-10-12,125.85,127.16,125.71,126.69,3545903
HES,2016-10-12,52.24,52.33,51.35,51.96,3311916
HIG,2016-10-12,43.2,43.59,43.19,43.4,1807661
HII,2016-10-12,154.5,157.13,153.76,155.94,242249
HOG,2016-10-12,49.84,50.44,49.73,50.19,1070881
HOLX,2016-10-12,38.84,38.99,38.53,38.81,1368877
HON,2016-10-12,105.83,107.75,105.73,107.43,7245113
HPE,2016-10-12,22.08,22.12,21.8,22,7762767
HPQ,2016-10-12,15.48,15.56,15.31,15.35,10064117
HP,2016-10-12,68.9,69.36,68.42,69.06,938415
HRB,2016-10-12,22.8,23.05,22.77,23.01,1049959
HRL,2016-10-12,37.84,38.24,37.73,38.11,1564102
HRS,2016-10-12,91.03,91.81,90.84,91.06,543725
HSIC,2016-10-12,79.225,79.84,79.03,79.225,949142
HST,2016-10-12,15.5,15.59,15.41,15.53,4158235
HSY,2016-10-12,94.69,95.23,94.6,94.95,688445
HUM,2016-10-12,178,180,163.5,168.44,6326338
IBM,2016-10-12,154.97,154.97,153.08,154.29,2963968
ICE,2016-10-12,53.16,53.552,52.91,53.466,2351210
IDXX,2016-10-12,113.14,113.73,111.57,111.73,464118
IFF,2016-10-12,135.11,135.11,131.3075,131.35,836555
ILMN,2016-10-12,139.97,141.44,136,136.18,2883166
INCY,2016-10-12,92.46,93.34,89.77,89.97,1405462
INFO,2016-10-12,36.16,36.55,35.91,36.26,1212906
INTC,2016-10-12,37.2,37.25,36.81,37.13,14053888
INTU,2016-10-12,106.96,108.02,106.41,107.53,1628836
IPG,2016-10-12,22.57,22.79,22.45,22.63,3191850
IP,2016-10-12,45.95,46.52,45.95,46.39,3471570
IQV,2016-10-12,77.1,77.34,75.59,75.89,1162307
IRM,2016-10-12,33.74,34.64,33.59,34.61,2147698
IR,2016-10-12,64.85,66.19,64.79,65.92,1966087
ISRG,2016-10-12,237.3331,237.7431,236.2398,236.9764,514548
ITW,2016-10-12,115.25,117.2,115.18,116.8,1781234
IT,2016-10-12,87.67,89.08,86.6831,88.8,256402
IVZ,2016-10-12,30.59,31.33,30.59,30.8,4767907
JBHT,2016-10-12,81.3,81.99,80.95,81.26,715969
JCI,2016-10-12,44.23,44.44,44.02,44.19,3606127
JEC,2016-10-12,50.07,50.67,49.62,50.36,813681
JNJ,2016-10-12,117.96,118.43,117.5,117.97,4686022
JNPR,2016-10-12,23.4,23.63,23.27,23.48,3143527
JPM,2016-10-12,68.26,68.59,68.05,68.13,11899831
JWN,2016-10-12,54.16,54.89,53.925,54.54,2351355
KEY,2016-10-12,12.75,12.79,12.65,12.7,18754042
KHC,2016-10-12,88.46,88.46,87,87.14,3072897
KIM,2016-10-12,28.09,28.285,28.06,28.18,2739003
KLAC,2016-10-12,72.3,72.49,71.45,72.1,2818238
KMB,2016-10-12,121.73,122.51,121.43,121.88,1532944
KMI,2016-10-12,20.77,21.08,20.72,20.75,16214053
KMX,2016-10-12,51.37,51.79,50.96,51.6,1689638
KORS,2016-10-12,45.65,47,45.45,46.77,3131006
KO,2016-10-12,41.63,41.84,41.5,41.78,12216588
KR,2016-10-12,30.24,31.44,29.97,31.19,31126490
KSS,2016-10-12,45.9,46.44,45.84,45.97,2850514
KSU,2016-10-12,95.46,95.46,93.53,93.6,1275465
K,2016-10-12,76.01,76.715,75.87,76.46,1036906
LB,2016-10-12,70.83,73.32,70.75,73.04,2114612
LEG,2016-10-12,45.7,46,45.56,45.78,659947
LEN,2016-10-12,40.8627,41.2255,40.5882,40.9706,2962954
LH,2016-10-12,136.52,137.2,136.07,136.52,396644
LKQ,2016-10-12,33.15,33.57,32.99,33.31,1447681
LLL,2016-10-12,149.49,149.92,148.76,149.16,531149
LLY,2016-10-12,81.81,82.22,80.46,80.51,3629801
LMT,2016-10-12,231.93,233.12,231.37,232.1,1256281
LNC,2016-10-12,48.8,49.14,48.55,48.9,1330396
LNT,2016-10-12,36.43,36.94,36.36,36.92,1039211
LOW,2016-10-12,70.27,71.78,70.25,71.32,5764129
LRCX,2016-10-12,98.19,99.09,96.81,98.68,3960873
LUK,2016-10-12,19.3,19.4583,19.17,19.4,2627596
LUV,2016-10-12,40.15,40.38,39.73,40.01,6634830
LYB,2016-10-12,80.25,80.46,79.16,80,2106867
L,2016-10-12,41.14,41.51,41.14,41.39,655879
MAA,2016-10-12,85.47,87.09,85.337,87.01,451164
MAC,2016-10-12,76.3,76.84,76.01,76.47,666989
MAR,2016-10-12,66.6,67.07,66.43,66.91,2186103
MAS,2016-10-12,33.29,33.77,33.12,33.56,2562325
MAT,2016-10-12,29.45,29.82,29.4,29.6,2671527
MA,2016-10-12,101.56,101.91,101.05,101.36,3467809
MCD,2016-10-12,113.6,115.23,113.54,114.71,3340166
MCHP,2016-10-12,59.51,59.59,58.47,59,2898443
MCK,2016-10-12,164.31,165.44,162.37,162.54,1596284
MCO,2016-10-12,107.7,108.52,107.512,108.26,553329
MDLZ,2016-10-12,42.28,42.5462,42.115,42.41,4281391
MDT,2016-10-12,83.42,84.035,83.2,83.68,3861544
MET,2016-10-12,47.31,47.85,47.2648,47.52,4181571
MGM,2016-10-12,26.54,26.58,26.31,26.33,2317282
MHK,2016-10-12,194.27,196.37,193.5001,195.2,706401
MKC,2016-10-12,94.01,94.68,94.01,94.41,479114
MLM,2016-10-12,169.02,170.05,167.59,169.89,631132
MMC,2016-10-12,65.7,66.34,65.66,66.17,1503569
MMM,2016-10-12,169.6,170.18,168.89,169.72,1554146
MNST,2016-10-12,47.7366,48.4266,47.52,48.3866,1761900
MON,2016-10-12,103.36,103.4,102.31,102.32,1601222
MOS,2016-10-12,24.8,24.87,23.75,23.79,6488586
MO,2016-10-12,62.2,62.745,61.86,62.54,5035595
MPC,2016-10-12,41.81,41.99,40.95,41.66,3738604
MRK,2016-10-12,62.4,62.63,61.58,61.66,10121895
MRO,2016-10-12,15,15.06,14.782,14.94,11785992
MSFT,2016-10-12,57.11,57.27,56.4,57.11,22177464
MSI,2016-10-12,74.21,74.97,73.55,73.76,1578530
MS,2016-10-12,32.18,32.38,31.8794,31.91,6743261
MTB,2016-10-12,116.31,117.39,116.03,116.86,614296
MTD,2016-10-12,411.76,411.76,409.38,410.28,167929
MU,2016-10-12,16.88,17.04,16.6699,16.78,17901774
MYL,2016-10-12,38.22,38.35,36.9,37.07,7198672
M,2016-10-12,37.24,37.74,36.97,37.54,3730443
NAVI,2016-10-12,14.13,14.26,14.0925,14.11,2550512
NBL,2016-10-12,35.57,35.805,35.19,35.59,2379626
NCLH,2016-10-12,37.95,38.235,37.6,38.08,1455359
NDAQ,2016-10-12,65.74,66.645,65.71,66.46,828702
NEE,2016-10-12,121.34,123.14,121.21,122.98,1920618
NEM,2016-10-12,33.93,34.79,33.715,34.52,5932192
NFLX,2016-10-12,100.88,102.47,99.22,99.5,7426504
NFX,2016-10-12,42.89,43.69,42.41,43.28,1846222
NI,2016-10-12,22.41,22.74,22.38,22.69,2106618
NKE,2016-10-12,52.01,52.71,51.8,52.44,9301264
NLSN,2016-10-12,51.75,52.16,51.64,52.05,2320367
NOC,2016-10-12,215.02,217.9,214.95,216.85,933005
NOV,2016-10-12,36.75,36.85,36.02,36.08,3405592
NRG,2016-10-12,11.15,11.3,11,11.14,3423238
NSC,2016-10-12,93.85,94.34,93.2,93.42,2167326
NTAP,2016-10-12,34.2,34.25,33.74,33.86,2900412
NTRS,2016-10-12,71.16,71.7,70.78,71.11,639495
NUE,2016-10-12,47.46,47.71,47.02,47.25,3907257
NVDA,2016-10-12,65.86,66.7791,65.31,66.43,10498025
NWL,2016-10-12,50.74,51.73,50.35,51.42,4709577
NWSA,2016-10-12,13.68,13.7,13.46,13.47,2907016
NWS,2016-10-12,13.95,14.05,13.75,13.75,905604
OKE,2016-10-12,49.5,50.316,49.17,50.21,1091266
OMC,2016-10-12,82.12,83.04,81.88,82.68,1312184
ORCL,2016-10-12,37.93,38.15,37.64,38.05,8944920
ORLY,2016-10-12,273.94,276.938,273.91,276.26,638803
OXY,2016-10-12,73.78,74.45,73.37,74,4128936
O,2016-10-12,60.97,61.92,60.88,61.67,1254565
PAYX,2016-10-12,56.05,56.369,55.89,56.17,993782
PBCT,2016-10-12,15.8,15.885,15.74,15.74,1587281
PCAR,2016-10-12,57.35,58.05,56.58,57.45,2283684
PCG,2016-10-12,58.94,59.43,58.857,59.31,1973829
PCLN,2016-10-12,1458,1469.3,1452.81,1454.84,288733
PDCO,2016-10-12,45.43,45.56,45.02,45.5,842089
PEG,2016-10-12,40.62,40.92,40.55,40.82,2938204
PEP,2016-10-12,105.87,106.16,105.495,106.08,3419758
PFE,2016-10-12,33.14,33.245,32.94,33.07,15138764
PFG,2016-10-12,52.64,53.11,52.47,52.71,1082507
PGR,2016-10-12,31.12,31.7,31.1,31.67,2422885
PG,2016-10-12,88.74,89.01,88.33,88.57,17118011
PHM,2016-10-12,19.68,19.9,19.63,19.75,4404159
PH,2016-10-12,123.27,124.54,123,123.93,738795
PKG,2016-10-12,81.09,82.88,81,82.28,791540
PKI,2016-10-12,53.66,53.73,52.87,52.88,555060
PLD,2016-10-12,49.78,50.245,49.675,50.18,1505906
PM,2016-10-12,95.54,96.43,95.4,96.09,4133941
PNC,2016-10-12,90.65,91.1,90.17,90.38,2975955
PNR,2016-10-12,59.48,59.85,58.95,59.62,796865
PNW,2016-10-12,72.94,73.8,72.94,73.61,684717
PPG,2016-10-12,92.39,92.555,91.43,91.94,2171212
PPL,2016-10-12,32.44,32.71,32.35,32.52,5738189
PRGO,2016-10-12,89.44,89.52,87.47,88,2348041
PRU,2016-10-12,84.54,85.1,84.28,84.49,2197213
PSA,2016-10-12,210.39,213.29,209.41,212.77,686059
PSX,2016-10-12,80.56,80.56,79.51,79.81,1664585
PVH,2016-10-12,112.9,112.98,111.44,111.46,867882
PWR,2016-10-12,27.87,28.045,27.7,28,2195550
PXD,2016-10-12,191.2,192.23,190.07,190.91,1246884
PX,2016-10-12,116.99,117.69,116.78,117.31,636675
PYPL,2016-10-12,39.77,39.8,39.3,39.53,7039942
QCOM,2016-10-12,66.49,66.49,65.06,66.06,6615721
QRVO,2016-10-12,55.48,55.61,54.63,55.21,1159025
RCL,2016-10-12,72.38,72.89,71.72,72.38,1172900
REGN,2016-10-12,387.54,388.8,372.02,373.47,856319
REG,2016-10-12,73.99,74.22,73.81,73.97,513441
RE,2016-10-12,191.14,192.38,190.45,191.82,182726
RF,2016-10-12,10.26,10.365,10.22,10.24,18336351
RHI,2016-10-12,38.04,38.46,37.91,38.25,1204012
RHT,2016-10-12,76.47,77.6,76.45,77.18,1433851
RJF,2016-10-12,58.34,58.425,58,58.09,437670
RL,2016-10-12,102.33,102.68,101.42,101.71,553796
RMD,2016-10-12,64.17,64.37,63.96,64.06,379226
ROK,2016-10-12,115.39,116.71,114.48,116.27,594981
ROP,2016-10-12,176.52,177.27,175.855,176.37,328009
ROST,2016-10-12,63.92,64.95,63.851,64.9,2141609
RRC,2016-10-12,38.29,38.48,37.82,38.04,3621707
RSG,2016-10-12,49.65,49.85,49.51,49.69,1334561
RTN,2016-10-12,136.07,138.13,136.07,137.58,1268305
SBAC,2016-10-12,108.79,110.753,108.24,110.5,716300
SBUX,2016-10-12,53.01,53.47,52.78,53.16,6320462
SCG,2016-10-12,68.45,69.07,68.45,68.94,617854
SCHW,2016-10-12,31.93,32.06,31.71,31.73,4321427
SEE,2016-10-12,44.64,44.78,44.47,44.52,668461
SHW,2016-10-12,267.48,269.68,266.49,269.03,521365
SIG,2016-10-12,80.4,81.69,80.3,81.06,951281
SJM,2016-10-12,132.07,132.88,132.01,132.59,621662
SLB,2016-10-12,81.76,81.79,81.03,81.44,4059726
SLG,2016-10-12,104.91,105.49,104.05,105.36,593342
SNA,2016-10-12,146.95,147.76,146.71,147.38,357559
SNI,2016-10-12,61.96,62.29,61.15,62.18,864929
SNPS,2016-10-12,59.53,59.94,59.37,59.76,485920
SO,2016-10-12,49.69,50.1465,49.49,50.03,5651417
SPGI,2016-10-12,122.56,123.78,121.79,123.37,605425
SPG,2016-10-12,196.08,199.05,195.59,198.92,1206700
SRCL,2016-10-12,76.1,76.3,75.12,75.13,971655
SRE,2016-10-12,103.05,103.745,102.7,103.49,1111445
STI,2016-10-12,45.58,46.03,45.52,45.7,2480937
STT,2016-10-12,70.48,71,69.9,70.63,2648196
STX,2016-10-12,35.51,36,35.15,35.23,5153129
STZ,2016-10-12,169.71,170.95,169.27,170,849501
SWKS,2016-10-12,79.46,79.51,78.15,78.82,2056111
SWK,2016-10-12,122.68,122.68,119.25,121.05,2668816
SYF,2016-10-12,26.49,26.63,26.42,26.51,5161762
SYK,2016-10-12,113.9,114.48,113.59,113.92,829157
SYMC,2016-10-12,24.74,25.12,24.67,24.94,7724941
SYY,2016-10-12,48.08,48.85,47.97,48.61,2978359
TAP,2016-10-12,109.84,110.49,109.51,110.25,1265923
TDG,2016-10-12,276.39,278.06,275,277.43,378447
TEL,2016-10-12,62.68,62.93,62.07,62.19,904349
TGT,2016-10-12,68.46,68.56,67.81,67.86,4279641
TIF,2016-10-12,73.54,73.9399,73.1,73.35,760061
TJX,2016-10-12,74.18,75.545,74.0405,75.39,2827668
TMK,2016-10-12,64.32,64.59,64.15,64.39,576853
TMO,2016-10-12,154.99,155.26,153.59,153.8,1088611
TPR,2016-10-12,36.36,36.62,36.25,36.53,2309974
TRIP,2016-10-12,63.39,63.445,62.5,62.99,1558721
TROW,2016-10-12,65.82,66.83,65.82,66.16,2193487
TRV,2016-10-12,113.92,115.53,113.73,115.35,1468104
TSCO,2016-10-12,68.41,68.71,68.01,68.27,1627105
TSN,2016-10-12,71.38,71.76,70.81,71.56,2265279
TSS,2016-10-12,46.96,47.74,46.64,47.62,1422115
TWX,2016-10-12,78.63,80.44,78.535,79.91,5194994
TXN,2016-10-12,68.83,68.83,67.99,68.46,3563930
TXT,2016-10-12,37.88,38.17,37.88,37.97,1078880
T,2016-10-12,39.15,39.485,39.06,39.33,17179912
UAA,2016-10-12,38.1,38.805,38,38.52,2773213
UAL,2016-10-12,53.76,54.07,52.33,52.88,5332808
UA,2016-10-12,33.17,33.99,33.1,33.76,720596
UDR,2016-10-12,33.72,33.85,33.435,33.82,930169
UHS,2016-10-12,121.21,122.69,120.64,121.85,866665
ULTA,2016-10-12,237.18,240.49,236.63,238.97,556372
UNH,2016-10-12,134.98,135.72,133.64,135.1,4287909
UNM,2016-10-12,36.7,36.985,36.57,36.87,1295753
UNP,2016-10-12,96.74,96.8,95.57,95.91,3419728
UPS,2016-10-12,109.03,109.06,108.44,108.74,1484095
URI,2016-10-12,79.61,80.555,79.18,80.18,1073938
USB,2016-10-12,43.36,43.68,43.28,43.4,4025201
UTX,2016-10-12,98.81,99.25,98.535,98.93,3818167
VAR,2016-10-12,97.5,97.7,97.12,97.14,501565
VFC,2016-10-12,54.27,54.9,54.19,54.73,2032638
VIAB,2016-10-12,35.61,35.7,35.1,35.12,2675414
VLO,2016-10-12,54.02,54.06,52.64,53.79,5334202
VMC,2016-10-12,106.72,107.59,106,107.41,1130592
VNO,2016-10-12,95.46,95.7,94.43,95.36,879121
VRSK,2016-10-12,79.25,79.8,79.05,79.52,546100
VRSN,2016-10-12,75.36,76.31,75.1415,76.25,793617
VRTX,2016-10-12,81.81,82.82,80.04,80.15,2255974
VTR,2016-10-12,66.4,66.81,66.31,66.5,2589453
VZ,2016-10-12,49.96,50.48,49.94,50.3,8880127
V,2016-10-12,81.84,82.54,81.82,82.25,3923636
WAT,2016-10-12,157.17,157.36,155.7,155.75,394749
WBA,2016-10-12,78.16,78.92,77.81,78.3,3474569
WDC,2016-10-12,56.75,57.86,55.97,56.43,4292544
WEC,2016-10-12,56.74,57.57,56.74,57.42,1597407
WFC,2016-10-12,45.51,45.83,45.315,45.32,21780463
WHR,2016-10-12,161.58,161.58,160.15,160.83,564732
WLTW,2016-10-12,129.03,130.9499,128.73,129.89,681860
WMB,2016-10-12,30.39,30.39,29.57,29.89,5578109
WMT,2016-10-12,67.74,67.91,67.3699,67.46,8940655
WM,2016-10-12,62.54,63.14,62.36,62.82,1826341
WRK,2016-10-12,45.75,46.25,45.65,46,1116610
WU,2016-10-12,19.9,20.155,19.79,20.06,2281907
WYNN,2016-10-12,97.33,97.91,96,96.43,2034376
WYN,2016-10-12,67.61,68.19,67.42,67.63,1106497
WY,2016-10-12,30.83,31.44,30.69,31.34,2546005
XEC,2016-10-12,137.99,140.44,137.3,139.8,680050
XEL,2016-10-12,39.5,39.91,39.5,39.72,3236225
XLNX,2016-10-12,49.63,50.32,48.75,50.08,4177788
XL,2016-10-12,34.12,34.445,34.04,34.19,1915815
XOM,2016-10-12,87.22,87.72,86.67,87.13,8172591
XRAY,2016-10-12,57.9,57.96,57.59,57.8,1133115
XRX,2016-10-12,39.04,39.32,38.68,39.2,1350437
XYL,2016-10-12,49.84,50.31,49.67,50.11,1193657
YUM,2016-10-12,88.49,89.61,87.88,88.94,4442601
ZBH,2016-10-12,126.78,127.37,125.13,127.04,1581878
ZION,2016-10-12,31.32,31.53,31.14,31.21,1451841
ZTS,2016-10-12,51.03,51.57,50.79,51.42,4602127
AAL,2016-10-13,36.95,39.5,36.801,39.24,14773296
AAPL,2016-10-13,116.79,117.44,115.72,116.98,35192406
AAP,2016-10-13,147.26,147.61,145.1,146.78,767281
ABBV,2016-10-13,60.96,61.61,60.6793,61.15,5988601
ABC,2016-10-13,80.28,80.93,79.93,80.38,2493977
ABT,2016-10-13,40.74,41.235,40.41,40.98,6544653
ACN,2016-10-13,117.08,118.5,116.03,118.11,3106637
ADBE,2016-10-13,107.13,108.1269,106.53,108.01,1588510
ADI,2016-10-13,60.8,60.855,59.54,60.71,3570863
ADM,2016-10-13,41.96,42.5289,41.63,42.25,2155561
ADP,2016-10-13,86.43,87.19,85.95,86.89,1367227
ADSK,2016-10-13,69.66,69.704,68.4,69.29,1690586
ADS,2016-10-13,206.96,207.97,204.5942,206.84,332844
AEE,2016-10-13,47.64,48.42,47.54,48.04,1801210
AEP,2016-10-13,61.86,63.0135,61.8,62.53,3456987
AES,2016-10-13,11.61,11.85,11.51,11.73,5451984
AET,2016-10-13,109.85,110.25,109.2,109.78,3795784
AFL,2016-10-13,71,71.26,70.155,70.61,1590701
AGN,2016-10-13,228.75,234.49,225.751,232.36,4754690
AIG,2016-10-13,59.8,59.93,58.93,59.59,6131126
AIV,2016-10-13,42.49,43.33,42.25,43.11,1338538
AIZ,2016-10-13,90.23,90.66,89.54,90.09,318287
AJG,2016-10-13,50.2,50.3,49.84,50.07,648764
AKAM,2016-10-13,53.87,54.58,53.19,54.45,1400578
ALB,2016-10-13,80.26,80.9516,79.08,80.44,662936
ALGN,2016-10-13,89.96,91.44,89.47,90.95,641896
ALK,2016-10-13,71.01,73.19,70.14,72.96,2156900
ALLE,2016-10-13,66.43,66.75,65.85,66.54,296081
ALL,2016-10-13,68.41,69.23,68.281,69.09,1899482
ALXN,2016-10-13,117.72,120.75,117.26,119.61,1151893
AMAT,2016-10-13,28.25,28.26,27.56,27.86,16963790
AMD,2016-10-13,6.5,6.54,6.24,6.49,30401706
AME,2016-10-13,45.88,45.91,45.55,45.7,1407940
AMGN,2016-10-13,162.85,165.09,162.51,164.29,2430900
AMG,2016-10-13,143.35,143.475,140.36,142.63,539386
AMP,2016-10-13,98.7,98.91,96.87,98.7,706202
AMT,2016-10-13,111.31,112.76,110.87,112.7,2329876
AMZN,2016-10-13,829,831.8,821.21,829.28,3091387
ANDV,2016-10-13,80,81.99,79.56,81.76,1728057
ANSS,2016-10-13,91.42,92.12,90.75,91.75,624355
ANTM,2016-10-13,120.32,121.28,119.79,121,1606591
AON,2016-10-13,110.29,110.71,109.6,110.19,846625
AOS,2016-10-13,49.3,49.495,48.66,49.29,1121686
APA,2016-10-13,62,62.73,60.51,62.07,4738727
APC,2016-10-13,64.02,64.37,62.72,64.07,3800773
APD,2016-10-13,131.34,132.56,129.9,132.26,1484309
APH,2016-10-13,63.4,63.46,62.635,63.3,1504743
ARE,2016-10-13,103.13,104.34,102.4601,103.9,850351
ARNC,2016-10-13,26.43,26.92,26.22,26.75,12836097
ATVI,2016-10-13,42.98,43.43,42.63,43.16,4186362
AVB,2016-10-13,166.71,168.25,166.53,168.11,791847
AVGO,2016-10-13,168.77,169.9,166.8,168.94,2237471
AVY,2016-10-13,75.39,76.2499,74.77,75.72,499730
AWK,2016-10-13,71.4,72.3,71.17,71.76,748453
AXP,2016-10-13,60.23,60.56,59.5,60.41,4220483
AYI,2016-10-13,242.92,246.2999,242.01,244.71,390271
AZO,2016-10-13,758.72,768.37,756.451,767.86,193900
A,2016-10-13,44.84,45.32,44.755,45.16,1336023
BAC,2016-10-13,16.09,16.09,15.6,15.83,78636990
BAX,2016-10-13,46.95,47.89,46.64,47.72,6311774
BA,2016-10-13,132.42,133.93,131.39,133.38,3544190
BBT,2016-10-13,38.33,38.34,37.545,37.87,4525374
BBY,2016-10-13,39.45,39.98,38.76,39.83,6619945
BDX,2016-10-13,172.73,173.2797,171.06,172.86,1385884
BEN,2016-10-13,34.32,34.59,33.77,34.4,2805123
BF.B,2016-10-13,45.71,46.1666,45.63,45.89,1003389
BIIB,2016-10-13,289.19,296.62,288.911,294.41,1571633
BK,2016-10-13,39.74,39.74,38.68,39.09,5866343
BLK,2016-10-13,348.52,350.94,344.42,349.34,576439
BLL,2016-10-13,38.905,39.39,38.685,39.3,1183772
BMY,2016-10-13,49.63,50.49,49.12,50.24,15095991
BRK.B,2016-10-13,143.79,144.05,141.92,143.22,4657604
BSX,2016-10-13,23.05,23.25,22.88,23.15,10033357
BWA,2016-10-13,35.12,35.19,34.46,34.54,3086910
BXP,2016-10-13,127.4,129.04,127.4,128.76,1101124
CAG,2016-10-13,46.99,47.05,46.4901,46.92,1942269
CAH,2016-10-13,75.36,75.6,74.69,75.34,1344024
CAT,2016-10-13,86.9,87.07,86.26,86.97,5676991
CA,2016-10-13,32.23,32.28,32.02,32.12,1780894
CBG,2016-10-13,26.69,26.96,26.48,26.6,2300043
CBOE,2016-10-13,66.22,66.665,65.69,65.89,1080013
CBS,2016-10-13,54.71,55.42,54.37,55.24,2529594
CB,2016-10-13,124.13,125.43,123.43,125.22,1211380
CCI,2016-10-13,91.35,92.1,91.16,91.82,1888927
CCL,2016-10-13,46.4,46.91,46.23,46.79,3698984
CDNS,2016-10-13,25.67,25.97,25.17,25.92,2341346
CELG,2016-10-13,99.55,101.384,99.5,100.63,3779786
CERN,2016-10-13,60.6,61.39,60.2201,61.26,1882737
CFG,2016-10-13,24.94,24.955,24.22,24.52,4792400
CF,2016-10-13,22.61,23.17,22,23.04,6075177
CHD,2016-10-13,47.59,48.18,47.485,47.78,2085067
CHK,2016-10-13,6.2,6.55,6.04,6.43,49014274
CHRW,2016-10-13,70,70.38,69.85,70.31,919295
CHTR,2016-10-13,255.72,257.27,253.38,256.4,1284564
CINF,2016-10-13,74.79,75.686,74.56,75.38,399028
CI,2016-10-13,121.57,122.48,120.09,121.16,1194925
CLX,2016-10-13,121.8,123.09,121.5301,122.52,830981
CL,2016-10-13,72.07,72.49,71.76,72.16,2991573
CMA,2016-10-13,48,48.06,47.12,47.91,1511092
CMCSA,2016-10-13,32.44,32.65,32.1073,32.56,14289662
CME,2016-10-13,103.63,104.22,103.2411,103.92,977155
CMG,2016-10-13,414.11,416,408.25,409.81,869874
CMI,2016-10-13,126.47,126.47,124.75,126.13,1336606
CMS,2016-10-13,40.47,41.24,40.38,40.85,2216582
CNC,2016-10-13,60.55,61.36,59.93,60.22,1396078
CNP,2016-10-13,22.06,22.52,22,22.34,2896306
COF,2016-10-13,71.34,71.69,70.5,71.07,4824391
COG,2016-10-13,23.71,24.17,22.19,22.75,26264894
COL,2016-10-13,82.52,83,81.87,82.79,493556
COO,2016-10-13,178.73,179.31,176.64,178.59,327189
COP,2016-10-13,42.65,42.69,41.87,42.15,7443490
COST,2016-10-13,149.93,151.34,149.72,150.22,1795261
COTY,2016-10-13,23.28,23.7,23.23,23.48,17056295
CPB,2016-10-13,54.13,55,54.02,54.86,2101352
CRM,2016-10-13,71.38,71.38,70.5,70.63,6686755
CSCO,2016-10-13,30.09,30.25,29.86,30.17,24286555
CSRA,2016-10-13,25.71,26.07,25.68,25.93,424457
CSX,2016-10-13,30.63,31.28,30.26,31.15,15005821
CTAS,2016-10-13,109.36,109.77,108.39,109.33,415099
CTL,2016-10-13,27.43,27.62,27.09,27.39,2750712
CTSH,2016-10-13,49.79,51.37,49.68,51.25,9048017
CTXS,2016-10-13,82.86,84.08,81.36,83.39,2239542
CVS,2016-10-13,87.21,88.379,87.08,88,6308438
CVX,2016-10-13,101.49,101.72,99.61,100.79,7882963
CXO,2016-10-13,137.61,139.26,135.735,138.29,1226369
C,2016-10-13,47.92,48.68,47.54,48.47,22302168
DAL,2016-10-13,38.53,40.88,37.91,40.01,24274131
DE,2016-10-13,86.45,86.77,86.12,86.34,2437082
DFS,2016-10-13,55.12,55.19,53.91,54.51,3395321
DGX,2016-10-13,82.69,83.75,82.29,83.32,910473
DG,2016-10-13,68.95,69.74,68.49,69.35,2402851
DHI,2016-10-13,29.19,29.2,28.71,28.88,4278740
DHR,2016-10-13,76.33,76.67,75.96,76.21,2791054
DISCA,2016-10-13,25.89,25.95,25.36,25.68,2746656
DISCK,2016-10-13,25.36,25.36,24.79,25.02,1209521
DISH,2016-10-13,55.22,57.07,54.97,56.98,3730866
DIS,2016-10-13,90.95,91.36,90.315,91.12,5725154
DLR,2016-10-13,93.06,94.71,92.45,94.58,1221850
DLTR,2016-10-13,77.15,78.8,76.99,78.23,2191708
DOV,2016-10-13,66.41,66.72,65.86,66.64,1869984
DPS,2016-10-13,86.99,87.64,86.66,87.36,1250487
DRE,2016-10-13,25.48,25.81,25.41,25.7,2440012
DRI,2016-10-13,62.54,62.59,62.09,62.18,972531
DTE,2016-10-13,91.82,93.12,91.66,92.73,1978568
DUK,2016-10-13,76.57,78.47,76.57,77.94,3773614
DVA,2016-10-13,62.3,63.12,61.74,62.99,1431767
DVN,2016-10-13,44.04,44.76,43.27,43.9,4636294
D,2016-10-13,72.16,73.88,72.09,73.31,3113715
EA,2016-10-13,82.09,82.52,80.78,81.76,3034271
EBAY,2016-10-13,31.79,31.825,31.075,31.51,10798720
ECL,2016-10-13,116.46,117.39,116.02,117.01,660208
ED,2016-10-13,72.23,73.6,72.095,72.94,1583434
EFX,2016-10-13,129.16,129.78,128.33,128.99,464994
EIX,2016-10-13,70.14,71.48,69.99,71.01,1531649
EL,2016-10-13,87.37,88.53,87.13,88.15,1227625
EMN,2016-10-13,63.5,63.78,62.7,63.17,3568299
EMR,2016-10-13,49.62,50.26,49.22,50.2,4296132
EOG,2016-10-13,95.43,95.93,93.99,95.5,2252434
EQIX,2016-10-13,356.95,361.99,355.705,361.9,456314
EQR,2016-10-13,60.83,61.34,60.5,61.15,2279223
EQT,2016-10-13,69.65,70.93,68.39,70.37,2219860
ESRX,2016-10-13,68.66,69.12,68.43,69.04,3269027
ESS,2016-10-13,205.32,211.58,205.28,208.57,688411
ES,2016-10-13,52.71,53.54,52.54,53.3,1850793
ETFC,2016-10-13,28.14,28.23,27.74,28.12,4157832
ETN,2016-10-13,63.48,63.59,62.625,63.15,2731905
ETR,2016-10-13,74.1,75.51,73.92,74.88,1781194
EW,2016-10-13,117.6,119.08,117.1,118.66,1299821
EXC,2016-10-13,32.47,33.25,32.43,32.85,6366649
EXPD,2016-10-13,51.14,51.26,50.84,50.98,959235
EXPE,2016-10-13,117.43,119.35,116.58,118.69,1109812
EXR,2016-10-13,75.5,76.22,75.195,76.08,546457
FAST,2016-10-13,38.82,38.85,37.93,38.34,4829488
FBHS,2016-10-13,55.05,55.265,54.355,55.13,887821
FB,2016-10-13,128.21,128.25,126.75,127.82,17139306
FCX,2016-10-13,9.54,9.74,9.24,9.64,47867285
FDX,2016-10-13,172.12,172.2,169.66,170.95,1432829
FE,2016-10-13,31.79,31.83,31.26,31.56,4795829
FFIV,2016-10-13,117.39,117.39,114.45,116.13,868681
FISV,2016-10-13,99.48,100.06,98.86,99.73,853545
FIS,2016-10-13,76.68,76.93,75.93,76.33,1508508
FITB,2016-10-13,20.17,20.23,19.64,19.74,12800135
FLIR,2016-10-13,29.31,29.38,29.1,29.24,574687
FLR,2016-10-13,49.86,50.55,49.38,50.32,1275743
FLS,2016-10-13,43.99,44.01,43.36,43.69,1958075
FL,2016-10-13,68.94,69,68.21,68.49,1380328
FMC,2016-10-13,46.4,46.6,45.77,46.36,1070023
FOXA,2016-10-13,24.33,24.66,24.215,24.56,8737314
FOX,2016-10-13,24.54,24.84,24.405,24.76,2853019
FRT,2016-10-13,145.72,148.795,145.5,148.74,561333
FTI,2016-10-13,31.27,31.99,31.24,31.85,3833385
FTV,2016-10-13,48.63,49.68,48,48.82,1209563
F,2016-10-13,11.91,11.91,11.69,11.91,39904190
GD,2016-10-13,149.49,151.46,149.49,151.01,951293
GE,2016-10-13,28.78,28.9,28.66,28.77,28392555
GGP,2016-10-13,25.85,26.17,25.82,26,3680845
GILD,2016-10-13,72.29,73.93,72.21,73.06,10586082
GIS,2016-10-13,61.76,62.26,61.68,62.22,2683177
GLW,2016-10-13,23.2,23.28,23.06,23.2,8697865
GM,2016-10-13,31.48,31.63,30.88,31.51,12103388
GOOGL,2016-10-13,806.07,806.56,798.62,804.08,1368981
GOOG,2016-10-13,781.22,781.22,773,778.19,1365277
GPC,2016-10-13,97.37,97.87,96.62,97.7,450994
GPN,2016-10-13,73.22,73.677,72.14,73.35,919536
GPS,2016-10-13,26.68,26.69,26.19,26.54,3409328
GRMN,2016-10-13,47.73,48.14,46.95,47.98,1246869
GS,2016-10-13,167.6,167.63,165.51,167.42,2713705
GT,2016-10-13,31.55,31.88,31.36,31.66,2185864
GWW,2016-10-13,216.84,217.03,212.66,213.72,496599
HAL,2016-10-13,46.38,47.96,46.12,47.02,7327918
HAS,2016-10-13,77.25,77.25,76.4,76.62,1568500
HBAN,2016-10-13,9.85,9.92,9.57,9.72,15156985
HBI,2016-10-13,25.01,25.08,24.28,24.7,9153280
HCA,2016-10-13,76.96,80.41,76.88,80.29,6765611
HCN,2016-10-13,69,70.12,68.81,69.89,1594351
HCP,2016-10-13,35.93,36.65,35.76,36.47,2851180
HD,2016-10-13,126.25,126.66,125.173,126.29,3655714
HES,2016-10-13,51.43,51.73,50.655,51.52,3104451
HIG,2016-10-13,43,43.15,42.53,42.86,2073591
HII,2016-10-13,155.06,155.86,154.2,155.59,217435
HOG,2016-10-13,49.05,50.91,48.55,50.42,3030091
HOLX,2016-10-13,38.44,38.49,37.91,38.32,1610074
HON,2016-10-13,106.83,108.68,106.55,108.26,5118365
HPE,2016-10-13,21.78,21.95,21.46,21.76,13811557
HPQ,2016-10-13,15.2,15.25,14.94,15.15,14423584
HP,2016-10-13,68.72,69.75,68.09,69.45,917726
HRB,2016-10-13,22.85,23.03,22.67,22.95,994712
HRL,2016-10-13,37.91,38.205,37.6548,38.05,1922802
HRS,2016-10-13,90.3,90.83,89.38,89.78,644959
HSIC,2016-10-13,78.995,79.32,77.93,78.025,1469972
HST,2016-10-13,15.43,15.57,15.31,15.51,5522475
HSY,2016-10-13,94.64,95.91,94.2,95.65,1022246
HUM,2016-10-13,168.02,170.4599,166.01,169.48,1635324
IBM,2016-10-13,153.7,154.22,152.27,153.72,2909948
ICE,2016-10-13,53.174,53.392,52.934,53.312,3073060
IDXX,2016-10-13,111.01,111.71,110.47,110.73,514964
IFF,2016-10-13,130,130.78,128.37,130.21,851242
ILMN,2016-10-13,135.67,138.11,135.13,137.17,2117820
INCY,2016-10-13,88.99,90.25,88.425,89.53,1533847
INFO,2016-10-13,36.19,36.46,35.84,36.17,1147670
INTC,2016-10-13,36.85,37.13,36.46,36.97,16936015
INTU,2016-10-13,106.8,107.3028,106.51,106.8,1376199
IPG,2016-10-13,22.46,22.6,22.325,22.49,2637115
IP,2016-10-13,45.95,46.07,45.25,45.82,2549200
IQV,2016-10-13,75.56,76.05,74.83,75.7,1341438
IRM,2016-10-13,34.52,35.37,34.34,35.22,1939044
IR,2016-10-13,65.39,65.6,64.85,65.39,2162329
ISRG,2016-10-13,236.3164,238.5998,235.7129,237.8131,782793
ITW,2016-10-13,116.03,116.22,115.48,115.84,1297914
IT,2016-10-13,88.02,88.5,87.34,88.3,293950
IVZ,2016-10-13,30.43,30.43,29.7399,30.31,2450514
JBHT,2016-10-13,80.8,81.14,79.88,79.93,1566319
JCI,2016-10-13,43.79,43.93,42.89,43.49,5997073
JEC,2016-10-13,49.82,50.38,49.68,50.19,519592
JNJ,2016-10-13,117.54,119.2,117.28,118.26,7387365
JNPR,2016-10-13,23.26,23.39,22.95,23.21,2533095
JPM,2016-10-13,67.46,67.87,66.82,67.74,17890046
JWN,2016-10-13,54.1,54.11,53.17,53.68,2144176
KEY,2016-10-13,12.55,12.57,12.2,12.31,14401533
KHC,2016-10-13,86.79,87.32,86.5,87.05,2861894
KIM,2016-10-13,28.01,28.5,27.99,28.35,2982356
KLAC,2016-10-13,71.58,71.59,70.72,71.34,2704776
KMB,2016-10-13,121.16,122.035,120.68,121.63,1689201
KMI,2016-10-13,20.65,20.78,20.29,20.55,22102334
KMX,2016-10-13,51.11,51.62,50.61,51.51,1603959
KORS,2016-10-13,46.32,46.785,45.18,46.63,3141155
KO,2016-10-13,41.65,41.89,41.51,41.76,17655643
KR,2016-10-13,31.07,31.17,30.6,31.13,14246330
KSS,2016-10-13,45.62,45.62,44.44,45.12,2335562
KSU,2016-10-13,92.81,93.58,91.79,93.26,1387522
K,2016-10-13,76.06,76.07,75.11,75.78,1808424
LB,2016-10-13,72.54,73.09,71.18,72.7,2005435
LEG,2016-10-13,45.4,45.865,45.34,45.72,617771
LEN,2016-10-13,40.5392,40.6765,39.8725,40.1569,3170776
LH,2016-10-13,135.79,137.06,134.9301,136.37,475471
LKQ,2016-10-13,32.97,33.14,32.9,32.96,1708351
LLL,2016-10-13,148.75,149.51,147.81,149.05,477841
LLY,2016-10-13,79.93,80.4854,79.6,80,3565014
LMT,2016-10-13,231.66,233.4199,231.05,232.99,1112115
LNC,2016-10-13,48.19,48.47,47.36,48.24,1641145
LNT,2016-10-13,36.88,37.44,36.88,37.23,1633151
LOW,2016-10-13,71.07,71.36,70.335,71.1,4403485
LRCX,2016-10-13,98.12,98.12,96.91,97.73,3451353
LUK,2016-10-13,19.18,19.18,18.795,18.9,1942971
LUV,2016-10-13,39.68,41.62,39.125,41.38,11107184
LYB,2016-10-13,78.94,80.2,78.12,79.9,2854002
L,2016-10-13,41.01,41.15,40.8,40.92,1022494
MAA,2016-10-13,87.01,89.69,86.99,88.89,1128171
MAC,2016-10-13,76.1,77.1,75.94,76.93,467896
MAR,2016-10-13,66.34,67.34,66.06,67.27,3456877
MAS,2016-10-13,33.36,33.455,32.91,33.36,2326758
MAT,2016-10-13,29.48,30.25,29.4,29.98,3191595
MA,2016-10-13,100.75,101.49,99.78,100.65,3657359
MCD,2016-10-13,114.14,115.74,114.07,115.41,4464728
MCHP,2016-10-13,58.53,58.53,57.52,58.41,2022806
MCK,2016-10-13,161.63,162.9,160.88,162.07,1549626
MCO,2016-10-13,106.88,107.25,105.83,106.61,938619
MDLZ,2016-10-13,41.93,42.12,41.54,41.87,5906740
MDT,2016-10-13,83.37,83.85,82.86,83.31,4941254
MET,2016-10-13,46.9,46.9,46.03,46.68,6326637
MGM,2016-10-13,25.99,26.12,25.69,26.06,3990957
MHK,2016-10-13,193.79,196.02,193.36,194.9,572238
MKC,2016-10-13,94.11,94.91,93.985,94.61,568109
MLM,2016-10-13,168.5,172.69,167.06,171.97,624463
MMC,2016-10-13,65.8,66.1,65.44,65.68,1866749
MMM,2016-10-13,168.87,170.31,168.46,170.02,1919715
MNST,2016-10-13,48.2066,48.79,47.99,48.66,1986045
MON,2016-10-13,101.8,102.8,101.54,102.54,2187386
MOS,2016-10-13,23.52,23.52,22.77,23.24,6158209
MO,2016-10-13,62.46,62.985,62.15,62.69,4911812
MPC,2016-10-13,41.27,41.79,40.445,41.56,4327479
MRK,2016-10-13,62.25,62.95,61.94,62.51,14541462
MRO,2016-10-13,14.77,14.93,14.52,14.78,12611413
MSFT,2016-10-13,56.7,57.3,56.315,56.92,25313748
MSI,2016-10-13,73.55,73.55,72.3,73.06,1231386
MS,2016-10-13,31.49,33,30.96,31.73,13893520
MTB,2016-10-13,115.49,115.49,112.25,113.17,1142944
MTD,2016-10-13,407.63,407.63,403.05,405.68,194084
MU,2016-10-13,16.56,17,16.17,16.85,28593655
MYL,2016-10-13,36.84,38.27,36.77,37.88,6493424
M,2016-10-13,37.29,37.34,36.39,36.8,4712896
NAVI,2016-10-13,13.97,14.02,13.78,13.9,2496345
NBL,2016-10-13,35.21,35.81,35.005,35.45,2614833
NCLH,2016-10-13,37.46,38.05,37.45,37.79,1569632
NDAQ,2016-10-13,66.14,67.01,65.97,66.84,1269208
NEE,2016-10-13,122.93,125.17,122.52,124.63,2033267
NEM,2016-10-13,34.9,35.65,34.3,34.81,5922542
NFLX,2016-10-13,98.01,100.5,97.63,100.23,8319333
NFX,2016-10-13,42.82,43.46,42.34,43.14,1983370
NI,2016-10-13,23.05,23.14,22.795,22.9,2541866
NKE,2016-10-13,52.12,52.32,51.5,52.03,8425755
NLSN,2016-10-13,51.96,52.64,51.5275,52.55,2472173
NOC,2016-10-13,215.83,218.911,215.08,218.37,919857
NOV,2016-10-13,35.74,36.46,35.53,36.29,3201789
NRG,2016-10-13,11.07,11.34,10.865,11.27,4231727
NSC,2016-10-13,92.81,95.03,92.47,94.82,1923019
NTAP,2016-10-13,33.54,34.04,33.29,33.87,3253444
NTRS,2016-10-13,70.35,70.35,68.78,69.81,994343
NUE,2016-10-13,46.55,46.76,45.9,46.54,3182734
NVDA,2016-10-13,65.65,65.8,63.7,65.35,9752910
NWL,2016-10-13,50.91,52.26,50.52,52.12,4108794
NWSA,2016-10-13,13.4,13.59,13.28,13.54,2464842
NWS,2016-10-13,13.7,13.95,13.575,13.85,643866
OKE,2016-10-13,49.69,50.13,48.96,49.8,1736451
OMC,2016-10-13,82.24,82.6,81.42,82.07,2102434
ORCL,2016-10-13,37.86,38.19,37.62,38.03,14118062
ORLY,2016-10-13,275.27,279.01,274.57,278.89,614720
OXY,2016-10-13,73.36,74.16,72.84,73.9,4573963
O,2016-10-13,61.46,63.21,61.19,62.71,1867957
PAYX,2016-10-13,55.77,56.32,55.59,56.24,1500414
PBCT,2016-10-13,15.62,15.6669,15.28,15.41,2855346
PCAR,2016-10-13,56.84,57.02,56.29,56.69,1526816
PCG,2016-10-13,59.39,60.52,59.17,60.37,3196850
PCLN,2016-10-13,1445.8,1449.16,1429.58,1442.52,483908
PDCO,2016-10-13,45.27,45.48,45.11,45.3,1145569
PEG,2016-10-13,40.82,41.38,40.65,40.97,6126938
PEP,2016-10-13,105.85,106.17,105.29,105.92,3582563
PFE,2016-10-13,32.57,32.9,32.52,32.76,24182290
PFG,2016-10-13,51.98,52.29,51.25,52.01,1983395
PGR,2016-10-13,32.22,32.6,32.18,32.48,4808862
PG,2016-10-13,88.05,88.57,87.6,88.24,11158075
PHM,2016-10-13,19.6,19.65,19.34,19.4,3543949
PH,2016-10-13,123.1,123.76,122.06,123.42,768618
PKG,2016-10-13,81.53,81.74,80.04,81.35,675639
PKI,2016-10-13,52.44,52.76,52.01,52.06,562768
PLD,2016-10-13,49.96,51.455,49.8,51.21,3417287
PM,2016-10-13,95.93,96.68,95.44,96.2,4769046
PNC,2016-10-13,89,89.25,87.34,87.94,4091751
PNR,2016-10-13,58.93,58.97,58.03,58.81,791396
PNW,2016-10-13,73.64,74.89,73.52,74.31,790687
PPG,2016-10-13,91.01,92.36,90.31,92.12,2603365
PPL,2016-10-13,32.46,33.4,32.37,33,12995499
PRGO,2016-10-13,87.55,88.68,87.12,87.9,1271355
PRU,2016-10-13,83.17,83.98,82.47,83.68,2359419
PSA,2016-10-13,211.37,215.1,211.12,214.23,546341
PSX,2016-10-13,79.18,79.46,78.06,79.15,2185345
PVH,2016-10-13,110.36,111.88,108.93,111.31,777502
PWR,2016-10-13,27.8,28.01,27.44,27.88,2457500
PXD,2016-10-13,189.31,190.05,186.56,188.16,1091809
PX,2016-10-13,116.29,117.31,114.83,117.1,669539
PYPL,2016-10-13,39.39,39.4,38.75,39.2,7865587
QCOM,2016-10-13,65.55,66.06,64.3,65.7,7236603
QRVO,2016-10-13,54.79,54.995,52.71,52.91,1698405
RCL,2016-10-13,71.5,72.33,71.23,72.07,1637158
REGN,2016-10-13,369.61,379.96,369.0183,375.79,532407
REG,2016-10-13,73.72,74.84,73.72,74.64,430097
RE,2016-10-13,191.41,193.97,190.62,193.38,195592
RF,2016-10-13,10.1,10.12,9.78,9.95,17088844
RHI,2016-10-13,37.85,38.029,37.47,37.72,1117397
RHT,2016-10-13,76.46,77.085,75.73,76.83,870522
RJF,2016-10-13,57.41,57.63,56.61,57.41,490875
RL,2016-10-13,101.05,101.17,98.04,99.69,903022
RMD,2016-10-13,63.47,63.88,63.15,63.85,522483
ROK,2016-10-13,115.48,116.8798,115.09,116.3,931345
ROP,2016-10-13,174.86,175.02,173.58,173.88,376291
ROST,2016-10-13,64.62,64.83,64.05,64.81,2001996
RRC,2016-10-13,37.88,39.915,37.811,39.41,6724557
RSG,2016-10-13,49.41,49.8,49.18,49.63,1463518
RTN,2016-10-13,137,138.37,136.779,138.1,1169199
SBAC,2016-10-13,110.09,111.46,109.3,111.19,511859
SBUX,2016-10-13,52.88,53.13,52.6662,52.95,6958128
SCG,2016-10-13,69,70.25,68.84,69.84,753091
SCHW,2016-10-13,31.55,31.55,30.9,31.43,8958987
SEE,2016-10-13,44.04,44.48,43.34,44.31,1037230
SHW,2016-10-13,267.18,270.52,266.07,269.46,617419
SIG,2016-10-13,80.4,81.59,80.38,81.05,1230175
SJM,2016-10-13,132.27,134.39,131.8401,133.92,709889
SLB,2016-10-13,81.02,81.92,80.62,81.53,4656595
SLG,2016-10-13,104.8,105.78,104.6725,105.59,695085
SNA,2016-10-13,145.9,146.57,145.17,145.97,470105
SNI,2016-10-13,61.83,61.99,60.63,61.77,726022
SNPS,2016-10-13,59.52,59.82,58.68,59.48,653323
SO,2016-10-13,50.1,51.07,50.06,50.76,5275351
SPGI,2016-10-13,122.31,123.21,121.25,122.67,814039
SPG,2016-10-13,197.83,199.22,196.91,198.79,1226344
SRCL,2016-10-13,74.64,74.98,72.89,74.38,1839842
SRE,2016-10-13,103.64,105.23,103.14,104.6,1042231
STI,2016-10-13,45.19,45.19,44.25,44.76,4218415
STT,2016-10-13,69.92,69.92,68.16,68.76,1777650
STX,2016-10-13,34.76,35.53,33.5792,35.18,7302333
STZ,2016-10-13,169.04,169.61,168.28,168.94,993402
SWKS,2016-10-13,77.98,78.025,76.2,77.41,2204784
SWK,2016-10-13,119.88,121.53,119.15,120.83,1018233
SYF,2016-10-13,26.3,26.53,26.09,26.37,5589248
SYK,2016-10-13,113.37,113.899,112.52,113.58,892506
SYMC,2016-10-13,24.88,24.88,24.03,24.28,11881760
SYY,2016-10-13,48.44,49.045,48.33,48.86,2980247
TAP,2016-10-13,110.47,111.09,109.8,110.65,1515583
TDG,2016-10-13,275.68,279.48,275.14,278.67,453698
TEL,2016-10-13,61.64,61.78,60.59,61.35,1047726
TGT,2016-10-13,67.67,68.18,67.31,67.89,3292090
TIF,2016-10-13,72.87,73.1,71.84,72.82,1099991
TJX,2016-10-13,75.08,75.09,73.9,74.47,2881585
TMK,2016-10-13,63.87,63.87,63.26,63.62,395293
TMO,2016-10-13,152.75,153.14,151.11,152.03,2191787
TPR,2016-10-13,35.8,36.47,35.38,36.29,4580663
TRIP,2016-10-13,62.66,62.66,61.75,62.24,1737510
TROW,2016-10-13,65.74,65.83,64.9,65.67,1185884
TRV,2016-10-13,114.99,115.31,114.15,115.06,1237549
TSCO,2016-10-13,68.03,68.2,67.27,67.38,1922575
TSN,2016-10-13,71.52,72.515,71.2,72.03,2904613
TSS,2016-10-13,47.19,47.21,46.22,46.77,1031865
TWX,2016-10-13,79.9,79.9,78.32,79.4,4045243
TXN,2016-10-13,67.91,67.96,67.06,67.77,3897658
TXT,2016-10-13,37.72,38.025,37.55,37.95,974786
T,2016-10-13,39.28,39.48,39.02,39.37,17546584
UAA,2016-10-13,38.11,38.2375,37.47,38.18,3032572
UAL,2016-10-13,52.05,54.03,51.34,53.69,8065385
UA,2016-10-13,33.23,33.46,32.78,33.39,588463
UDR,2016-10-13,33.59,34.21,33.56,34.17,1286445
UHS,2016-10-13,121.3,125.23,121.21,124.67,1124829
ULTA,2016-10-13,246.35,266.74,245.25,266.14,4768570
UNH,2016-10-13,134.65,134.65,133.61,134.19,3425680
UNM,2016-10-13,36.44,36.49,35.85,36.05,3068580
UNP,2016-10-13,95.39,97.11,94.3,96.74,4312261
UPS,2016-10-13,108.19,108.72,107.36,108.3,2089400
URI,2016-10-13,79.13,79.16,77.17,78.21,1542540
USB,2016-10-13,43.01,43.01,42.37,42.88,6522003
UTX,2016-10-13,98.4,100.085,98.15,99.85,3768190
VAR,2016-10-13,96.51,96.68,95.85,96.28,924100
VFC,2016-10-13,54.38,54.93,53.77,54.65,1989161
VIAB,2016-10-13,36.02,36.17,35.27,35.82,6843845
VLO,2016-10-13,53.57,54.25,53,53.85,3862351
VMC,2016-10-13,105.98,108.88,105.71,108.77,989543
VNO,2016-10-13,94.89,96.15,94.71,95.65,964899
VRSK,2016-10-13,79.05,79.66,78.604,79.36,560580
VRSN,2016-10-13,75.6,75.6,74.46,75.21,609253
VRTX,2016-10-13,79.55,81.56,79.52,80.56,2114074
VTR,2016-10-13,66.13,67.415,66.01,66.72,3147604
VZ,2016-10-13,50.23,50.41,49.82,50.29,11156909
V,2016-10-13,81.65,82.13,81.11,81.87,6810946
WAT,2016-10-13,154.98,155.38,153.97,154.82,404883
WBA,2016-10-13,77.84,78.63,77.7,78.2,3458736
WDC,2016-10-13,55.62,55.63,53.7342,55.28,4978106
WEC,2016-10-13,57.35,58.6,57.35,58.18,2018999
WFC,2016-10-13,45.24,45.24,44.28,44.75,44174614
WHR,2016-10-13,159.36,161.4,158.63,160.78,623586
WLTW,2016-10-13,128.94,128.95,127.35,127.91,540271
WMB,2016-10-13,29.77,30.239,28.9,29.2,11575691
WMT,2016-10-13,67.19,68.54,67.07,68.23,9193819
WM,2016-10-13,62.1,62.22,61.0807,61.7,2567384
WRK,2016-10-13,45.46,45.51,44.31,45.05,1346237
WU,2016-10-13,19.94,20.04,19.77,19.92,3630766
WYNN,2016-10-13,95.75,95.7893,92.82,94.95,3060697
WYN,2016-10-13,65.5,67.6,64.65,67.2,2082560
WY,2016-10-13,31.1,31.44,30.88,31.2,2649621
XEC,2016-10-13,138.49,139.82,136.53,139.05,718414
XEL,2016-10-13,39.76,40.62,39.72,40.34,4197320
XLNX,2016-10-13,49.5,50.03,49.15,49.9,3651072
XL,2016-10-13,33.93,34.31,33.82,34.17,1318555
XOM,2016-10-13,86.35,86.869,85.43,86.56,9890258
XRAY,2016-10-13,57.44,57.865,57.02,57.82,1797555
XRX,2016-10-13,38.92,38.96,38.08,38.2,2135506
XYL,2016-10-13,49.63,49.89,49.15,49.66,1289862
YUM,2016-10-13,88.56,90.03,88.36,89.37,4181452
ZBH,2016-10-13,126.18,127.22,125.48,126.91,860540
ZION,2016-10-13,30.78,30.98,30.07,30.36,3041647
ZTS,2016-10-13,51.13,51.2,50.645,51.02,2812177
AAL,2016-10-14,39.45,39.92,38.585,38.65,8871203
AAPL,2016-10-14,117.88,118.17,117.13,117.63,35652191
AAP,2016-10-14,147.58,148.56,146.3,146.64,565059
ABBV,2016-10-14,61.45,61.515,60.15,60.17,5606474
ABC,2016-10-14,80.49,80.88,79.79,79.79,1285780
ABT,2016-10-14,41.17,41.53,40.77,40.79,8818965
ACN,2016-10-14,118.46,119.16,117.86,118.25,2508485
ADBE,2016-10-14,108.19,109.1,107.82,107.84,1968363
ADI,2016-10-14,61.11,62.71,60.97,62.06,3834677
ADM,2016-10-14,42.42,42.85,42.13,42.13,1790042
ADP,2016-10-14,87.32,88.05,86.91,87.56,1381436
ADSK,2016-10-14,71.23,71.23,69.29,69.46,1169268
ADS,2016-10-14,208.16,210.335,206.5,209.77,436529
AEE,2016-10-14,47.82,48.3,47.67,48.03,1658210
AEP,2016-10-14,62.25,62.835,61.97,62.3,2490069
AES,2016-10-14,11.72,11.88,11.55,11.57,5647506
AET,2016-10-14,110.46,111.0552,109.59,109.64,2294180
AFL,2016-10-14,71.14,71.77,70.91,70.96,1214704
AGN,2016-10-14,232.25,234.61,227.31,227.55,3828801
AIG,2016-10-14,60.14,60.69,59.77,59.86,5207790
AIV,2016-10-14,43.07,43.43,42.68,42.79,1273528
AIZ,2016-10-14,90.94,91.87,90.7,90.98,301992
AJG,2016-10-14,50.47,50.7099,50.22,50.24,492955
AKAM,2016-10-14,54.8,55.24,54.07,54.66,1521051
ALB,2016-10-14,81.14,81.78,80.77,80.86,621162
ALGN,2016-10-14,91.05,91.82,90.57,90.88,630850
ALK,2016-10-14,73.18,73.6986,71.7,72.31,1155946
ALLE,2016-10-14,67.02,68.24,66.93,67.69,840383
ALL,2016-10-14,69.47,69.82,69.33,69.33,2324272
ALXN,2016-10-14,120.28,121.39,118.26,118.34,958101
AMAT,2016-10-14,27.95,28.405,27.82,28.07,12138271
AMD,2016-10-14,6.92,7.12,6.74,6.75,66934374
AME,2016-10-14,46.09,46.33,45.81,45.84,1134335
AMGN,2016-10-14,165.05,165.25,161.84,161.9,2817469
AMG,2016-10-14,144.74,145.6,141.62,142.34,369762
AMP,2016-10-14,99.01,99.97,97.08,97.08,1236125
AMT,2016-10-14,112.97,114.59,112.71,113.35,2254770
AMZN,2016-10-14,835.08,835.74,822.96,822.96,2999814
ANDV,2016-10-14,82.3,82.6,80.84,81.66,1410919
ANSS,2016-10-14,92,92.41,90.955,91.15,450260
ANTM,2016-10-14,121.18,121.81,120.755,121.09,1280818
AON,2016-10-14,110.99,111.92,110.69,110.69,747744
AOS,2016-10-14,49.28,49.805,48.93,48.93,834061
APA,2016-10-14,62.62,62.78,61.62,61.77,3580306
APC,2016-10-14,64.5,64.73,63.17,63.37,2592322
APD,2016-10-14,133.27,133.27,132,132.65,1193732
APH,2016-10-14,63.65,64.12,63.37,63.56,1197414
ARE,2016-10-14,103.74,105.41,103.23,103.87,525573
ARNC,2016-10-14,26.95,27.04,26.33,26.44,9373476
ATVI,2016-10-14,43.57,44.33,43.41,43.69,8669042
AVB,2016-10-14,168.31,169.46,166.92,168.93,818896
AVGO,2016-10-14,169.98,172.64,169.34,170.09,1957043
AVY,2016-10-14,76.18,77.1,76.17,76.45,393087
AWK,2016-10-14,71.76,72.4899,71.46,71.73,866869
AXP,2016-10-14,61.01,61.2,60.1,60.15,4963849
AYI,2016-10-14,246.58,250.85,246.58,248.02,540999
AZO,2016-10-14,770.07,775.36,762.82,763.51,243329
A,2016-10-14,45.38,45.62,45.08,45.08,997137
BAC,2016-10-14,16.15,16.23,15.94,16,108865677
BAX,2016-10-14,48,48.25,47.375,47.45,4489773
BA,2016-10-14,134.56,135.25,133.48,133.5,2317429
BBT,2016-10-14,38.4,38.475,37.635,37.89,7965854
BBY,2016-10-14,39.82,40.21,39.29,39.31,4653066
BDX,2016-10-14,173.9,174.0499,171.9,171.93,866534
BEN,2016-10-14,34.84,34.87,34.09,34.09,2411301
BF.B,2016-10-14,46,46.025,45.27,45.35,786588
BIIB,2016-10-14,295.63,297.34,290.13,290.5,1149803
BK,2016-10-14,39.57,39.82,39.37,39.47,4718792
BLK,2016-10-14,354.8,357.27,350.78,354.91,790278
BLL,2016-10-14,39.57,39.895,39.55,39.63,1064640
BMY,2016-10-14,50.35,50.65,49.755,49.77,13848384
BRK.B,2016-10-14,143.91,144.89,143.58,144.18,2932812
BSX,2016-10-14,23.24,23.3,22.93,22.95,6897460
BWA,2016-10-14,34.91,35.22,34.54,34.67,1814229
BXP,2016-10-14,128.08,128.91,126.5,126.9,1089353
CAG,2016-10-14,47.66,47.8,47.31,47.55,3231043
CAH,2016-10-14,75.66,75.85,75.07,75.27,1469061
CAT,2016-10-14,87.83,88.42,87.56,87.67,3601023
CA,2016-10-14,32.2,32.42,32.03,32.08,2220402
CBG,2016-10-14,26.8,26.82,26.32,26.52,2225981
CBOE,2016-10-14,66.19,66.54,65.81,66.09,595322
CBS,2016-10-14,55.63,56,55.03,55.11,2916572
CB,2016-10-14,126.02,126.63,125.65,125.85,1403419
CCI,2016-10-14,91.94,92.98,91.82,92.03,2141435
CCL,2016-10-14,46.839,46.99,46.11,46.15,4007490
CDNS,2016-10-14,26.09,26.28,25.9644,25.99,1456628
CELG,2016-10-14,101.25,101.389,98.48,98.5,4317515
CERN,2016-10-14,61.5,61.82,60.76,60.95,1176848
CFG,2016-10-14,24.92,25.1,24.61,24.79,3596539
CF,2016-10-14,23.25,23.56,22.22,22.28,4740948
CHD,2016-10-14,47.78,48.12,47.64,47.92,1135335
CHK,2016-10-14,6.45,6.695,6.45,6.56,49857770
CHRW,2016-10-14,70.56,70.95,70.13,70.26,1348563
CHTR,2016-10-14,257.92,261.325,255.8062,257.59,1112901
CINF,2016-10-14,75.89,76.59,75.775,75.95,408932
CI,2016-10-14,121.56,122.25,120.68,120.9,570185
CLX,2016-10-14,122.56,123.05,121.76,121.77,546589
CL,2016-10-14,72.4,72.9,72.16,72.31,2874972
CMA,2016-10-14,48.77,48.99,48.08,48.4,1633374
CMCSA,2016-10-14,32.6,32.87,32.495,32.6,15327680
CME,2016-10-14,104.28,105.65,104.02,105.44,1313840
CMG,2016-10-14,411.15,414.95,403.16,404.14,974281
CMI,2016-10-14,126.4,128.43,125.76,125.76,1030723
CMS,2016-10-14,40.73,41.11,40.51,40.7,1449634
CNC,2016-10-14,60.75,60.8982,60.02,60.06,1007040
CNP,2016-10-14,22.32,22.53,22.24,22.37,2499197
COF,2016-10-14,71.71,72.2,71.23,71.53,2872566
COG,2016-10-14,23.04,23.37,22.4,22.55,11193081
COL,2016-10-14,83.3,83.72,83.21,83.47,475121
COO,2016-10-14,178.72,179.64,177.28,177.59,329109
COP,2016-10-14,42.35,42.74,41.64,41.67,6571294
COST,2016-10-14,150.18,151,149.28,150.15,1745010
COTY,2016-10-14,23.53,23.74,23.23,23.34,9866538
CPB,2016-10-14,54.86,55.01,54.33,54.33,2073314
CRM,2016-10-14,70.98,76.16,69.62,74.27,25005645
CSCO,2016-10-14,30.35,30.55,30.16,30.18,20545127
CSRA,2016-10-14,26.01,26.36,25.77,26.19,709624
CSX,2016-10-14,31.45,31.73,31.01,31.025,9925996
CTAS,2016-10-14,109.46,110.15,109.23,109.25,324564
CTL,2016-10-14,27.49,27.64,27.31,27.34,2003263
CTSH,2016-10-14,50.7,51.66,50.33,50.34,6275455
CTXS,2016-10-14,83.92,84.64,83.45,83.64,1809625
CVS,2016-10-14,88.31,88.92,87.96,88.8,6705822
CVX,2016-10-14,101.48,101.96,100.61,101.08,5114718
CXO,2016-10-14,139.66,140.29,136.4,136.7,1053222
C,2016-10-14,49.6,49.95,48.39,48.61,28291799
DAL,2016-10-14,40.45,40.75,39.82,40.04,12133335
DE,2016-10-14,86.88,87.29,86.34,86.4,1800740
DFS,2016-10-14,55,55.48,54.79,54.82,2134978
DGX,2016-10-14,83.69,83.93,83.17,83.17,581437
DG,2016-10-14,69.25,69.49,68.93,68.98,1761745
DHI,2016-10-14,29.02,29.3,28.77,28.88,4698016
DHR,2016-10-14,76.76,76.8,76.04,76.16,3221072
DISCA,2016-10-14,25.76,25.935,25.16,25.34,3253515
DISCK,2016-10-14,25.11,25.3,24.58,24.73,961297
DISH,2016-10-14,57.2,58.1,56.96,56.97,2730782
DIS,2016-10-14,91.77,91.77,91.29,91.3,4345659
DLR,2016-10-14,94.7,95.7,93.69,94.71,1044114
DLTR,2016-10-14,78.26,78.26,77.09,77.09,1565183
DOV,2016-10-14,67,68.105,66.8,67.78,1751992
DPS,2016-10-14,87.36,87.735,87.02,87.12,1048542
DRE,2016-10-14,25.74,25.93,25.49,25.66,2701528
DRI,2016-10-14,62.25,62.88,62.2,62.23,861551
DTE,2016-10-14,92.48,92.81,91.92,92,1144518
DUK,2016-10-14,77.68,77.98,77.18,77.21,2460481
DVA,2016-10-14,63.02,63.34,62.84,62.85,1329729
DVN,2016-10-14,44.14,44.49,43.07,43.08,3257574
D,2016-10-14,73.16,73.47,72.7,72.78,1694062
EA,2016-10-14,82.35,83.98,82.35,82.59,2658305
EBAY,2016-10-14,31.82,32.24,31.6,31.89,14392280
ECL,2016-10-14,117.63,117.82,116.75,116.76,903698
ED,2016-10-14,72.65,73.38,72.16,72.49,1288225
EFX,2016-10-14,129.47,131.77,129.47,130.35,569503
EIX,2016-10-14,70.69,71.42,70.29,70.85,1790056
EL,2016-10-14,87.49,88.49,87.175,87.33,2200158
EMN,2016-10-14,63.67,64.49,63.28,63.73,2356710
EMR,2016-10-14,50.56,50.65,49.88,49.88,3790225
EOG,2016-10-14,96.27,96.27,93.91,94.48,2526786
EQIX,2016-10-14,363.51,366.28,360.56,361.72,286852
EQR,2016-10-14,61.27,62.02,60.86,61.4,2293184
EQT,2016-10-14,70.58,70.97,67.44,67.46,1542303
ESRX,2016-10-14,69.45,70.43,69.07,69.76,2976526
ESS,2016-10-14,208.57,209.08,206.25,208.72,644461
ES,2016-10-14,53.07,53.81,52.95,53.18,1412901
ETFC,2016-10-14,28.51,28.79,28.38,28.51,2268074
ETN,2016-10-14,63.55,63.9238,63.195,63.3,2043908
ETR,2016-10-14,74.59,75.02,74.05,74.16,1118736
EW,2016-10-14,118.56,119.17,115.95,116,2014131
EXC,2016-10-14,32.83,33.19,32.68,32.7,4521006
EXPD,2016-10-14,51.23,51.41,51,51,915620
EXPE,2016-10-14,118.77,121.25,118.761,120.8,2235392
EXR,2016-10-14,76.08,76.47,75.414,75.93,431914
FAST,2016-10-14,38.13,38.635,37.7,38.34,3368025
FBHS,2016-10-14,55.44,55.85,55.04,55.04,966317
FB,2016-10-14,128.49,128.95,127.58,127.88,13345292
FCX,2016-10-14,9.78,9.93,9.56,9.66,26033346
FDX,2016-10-14,172.29,172.89,170.87,170.98,803571
FE,2016-10-14,31.52,32.04,31.43,31.51,3228568
FFIV,2016-10-14,116.69,117.9899,116.2,116.74,491044
FISV,2016-10-14,98.5,100.83,98.5,100.06,939365
FIS,2016-10-14,76.67,77.45,76.49,76.5,904803
FITB,2016-10-14,19.97,20.16,19.675,19.8,17027636
FLIR,2016-10-14,29.28,29.6,29.22,29.28,452335
FLR,2016-10-14,50.05,50.51,49.4,49.4,1841606
FLS,2016-10-14,44.05,44.22,43.02,43.39,1837612
FL,2016-10-14,68.57,69.12,68.52,68.59,1028437
FMC,2016-10-14,46.82,47.42,46.56,46.56,895558
FOXA,2016-10-14,24.62,24.91,24.55,24.73,9448536
FOX,2016-10-14,24.81,25.035,24.74,24.86,4783563
FRT,2016-10-14,148.78,149.38,147.18,147.25,411026
FTI,2016-10-14,32,32.05,31.63,31.73,3010420
FTV,2016-10-14,49.07,49.935,48.8101,49.46,872344
F,2016-10-14,11.96,12,11.89,11.91,25775674
GD,2016-10-14,152.79,152.79,151.31,151.34,862647
GE,2016-10-14,28.96,29.03,28.82,28.89,28181380
GGP,2016-10-14,26.39,26.59,26.06,26.17,4626572
GILD,2016-10-14,73.27,73.5,72.73,72.75,7359055
GIS,2016-10-14,62.42,62.48,61.73,61.78,3337151
GLW,2016-10-14,23.4,23.61,23.37,23.39,6775478
GM,2016-10-14,31.76,31.99,31.675,31.87,11105611
GOOGL,2016-10-14,807.45,810.09,802.32,804.6,1111934
GOOG,2016-10-14,781.65,783.95,776,778.53,852487
GPC,2016-10-14,98.14,98.66,97.8401,98.01,352034
GPN,2016-10-14,73.83,74.4,73.01,73.04,927066
GPS,2016-10-14,26.54,26.77,26.35,26.45,2760572
GRMN,2016-10-14,48.33,49.16,48.32,48.33,1035177
GS,2016-10-14,171.6,172.95,169.11,170.52,5282325
GT,2016-10-14,31.93,32.05,31.25,31.25,2429377
GWW,2016-10-14,214.12,215.87,212.85,214.21,398749
HAL,2016-10-14,47.46,47.83,46.84,46.97,7353354
HAS,2016-10-14,77.1,77.9,76.14,76.16,2977594
HBAN,2016-10-14,9.83,9.94,9.77,9.82,7450568
HBI,2016-10-14,24.79,25.11,24.36,24.38,3768426
HCA,2016-10-14,80.49,81.28,79.94,80.32,2868587
HCN,2016-10-14,70.69,70.69,68.9055,69.43,1508602
HCP,2016-10-14,36.47,36.67,36.13,36.24,1634999
HD,2016-10-14,126.9,127.56,126.42,126.42,4462055
HES,2016-10-14,51.89,52.51,51.02,51.7,3858916
HIG,2016-10-14,43.2,43.82,43.2,43.31,2129754
HII,2016-10-14,156.04,157.37,156.04,156.6,179166
HOG,2016-10-14,50.79,50.9,49.655,49.83,2193700
HOLX,2016-10-14,38.42,38.73,38.335,38.45,1547204
HON,2016-10-14,109.99,110.07,108.55,109,5307134
HPE,2016-10-14,21.54,21.95,21.475,21.53,13561328
HPQ,2016-10-14,14.63,15,14.48,14.48,23107530
HP,2016-10-14,69.81,69.9704,68.54,68.67,806608
HRB,2016-10-14,23.01,23.31,23.01,23.07,1108822
HRL,2016-10-14,38.05,38.16,37.87,37.92,1150562
HRS,2016-10-14,90.42,90.81,89.67,89.67,524328
HSIC,2016-10-14,76.755,77.454,74.645,76.68,3462144
HST,2016-10-14,15.6,15.69,15.44,15.44,5967680
HSY,2016-10-14,95.95,97.18,95.94,96.43,1566730
HUM,2016-10-14,170.21,172.87,169.8825,170.82,1447892
IBM,2016-10-14,154.47,155.53,154.09,154.45,4358197
ICE,2016-10-14,53.696,54.502,53.574,54.258,3297085
IDXX,2016-10-14,111.61,111.73,110.65,111.1,405187
IFF,2016-10-14,131,131,129.28,129.31,451821
ILMN,2016-10-14,138.42,139.35,136.57,138,1468694
INCY,2016-10-14,89.83,90.78,86.99,87.1,1304838
INFO,2016-10-14,36.27,36.76,36.27,36.6,1807726
INTC,2016-10-14,37.19,37.7,37.155,37.45,19123944
INTU,2016-10-14,107.56,108.17,106.94,106.99,1100242
IPG,2016-10-14,22.59,22.74,22.53,22.66,3336584
IP,2016-10-14,46.14,47.03,46.13,46.73,3486936
IQV,2016-10-14,75.51,76.57,75.27,75.34,707026
IRM,2016-10-14,35.22,35.29,34.38,34.39,1877661
IR,2016-10-14,65.71,66.39,65.59,65.79,1391397
ISRG,2016-10-14,239.5264,239.5264,236.8998,238.3031,635727
ITW,2016-10-14,117.07,117.07,115.87,115.89,1195287
IT,2016-10-14,88.79,88.79,87.47,87.91,224390
IVZ,2016-10-14,30.53,30.69,29.9,29.91,4686758
JBHT,2016-10-14,80.37,81.06,79.79,80.02,1393215
JCI,2016-10-14,43.8,44.3,43.665,43.88,5328612
JEC,2016-10-14,50.44,50.77,50.05,50.05,783320
JNJ,2016-10-14,118.5,118.8,117.56,117.56,5640519
JNPR,2016-10-14,23.35,23.515,22.7301,22.75,5591811
JPM,2016-10-14,68.8,69.03,67.3,67.52,24163776
JWN,2016-10-14,52.88,54.1,52.55,53.63,3297810
KEY,2016-10-14,12.53,12.62,12.42,12.52,14724315
KHC,2016-10-14,87.34,88.7,87.06,88.53,2388906
KIM,2016-10-14,28.35,28.52,28.07,28.09,1789607
KLAC,2016-10-14,71.81,72.365,71.47,71.97,2832301
KMB,2016-10-14,121.82,121.99,120.49,120.5,1894775
KMI,2016-10-14,20.82,21.06,20.36,20.36,15661846
KMX,2016-10-14,51.79,52.14,50.93,51.25,2190185
KORS,2016-10-14,46.91,47.21,46.64,46.65,2435436
KO,2016-10-14,41.85,41.905,41.62,41.67,9893840
KR,2016-10-14,31.17,31.58,31.01,31.27,14820078
KSS,2016-10-14,43.73,44.09,43.11,43.68,5856681
KSU,2016-10-14,94.1,95.11,93.78,94.55,1614781
K,2016-10-14,75.99,76.321,75.4493,75.49,2295278
LB,2016-10-14,73.06,73.53,72.63,73.23,1893316
LEG,2016-10-14,45.93,46.15,45.68,45.73,652626
LEN,2016-10-14,40.3823,40.9804,40.3333,40.549,3036797
LH,2016-10-14,137.02,137.34,135.77,135.79,482797
LKQ,2016-10-14,33.15,33.35,32.8,32.84,1820244
LLL,2016-10-14,149.93,150.42,148.38,148.54,424914
LLY,2016-10-14,80.17,80.32,79.21,79.27,3143876
LMT,2016-10-14,233.38,234.09,231.93,232.57,1081038
LNC,2016-10-14,49.03,49.54,48.67,48.9,1516518
LNT,2016-10-14,37.06,37.38,36.88,36.97,1314840
LOW,2016-10-14,71.57,71.93,71.24,71.35,5659945
LRCX,2016-10-14,98.32,99.1649,98.13,98.22,2680894
LUK,2016-10-14,19.08,19.135,18.865,18.97,1798197
LUV,2016-10-14,41.6,42.41,41.1145,41.32,7296827
LYB,2016-10-14,80.87,81.399,79.55,79.55,2735282
L,2016-10-14,41.31,41.6,41.0102,41.14,1328908
MAA,2016-10-14,89.02,89.43,87.99,89,745423
MAC,2016-10-14,77.04,77.15,76.3,76.43,435545
MAR,2016-10-14,67.43,67.87,67.01,67.45,2654825
MAS,2016-10-14,33.7,34.06,33.52,33.52,2029774
MAT,2016-10-14,30.26,30.54,30.09,30.1,3155376
MA,2016-10-14,101.1,102.2,100.81,100.88,3280440
MCD,2016-10-14,114.9,115.11,114.07,114.09,5312532
MCHP,2016-10-14,58.78,59.74,58.48,59,2029392
MCK,2016-10-14,162.69,163.23,160.95,161,979316
MCO,2016-10-14,107.84,108.31,106.955,107.08,692509
MDLZ,2016-10-14,42.21,42.53,41.99,42.05,4500112
MDT,2016-10-14,83.43,83.78,82.7,82.71,4042241
MET,2016-10-14,47.33,47.65,46.725,46.89,7848618
MGM,2016-10-14,26.24,26.33,25.62,25.75,3806401
MHK,2016-10-14,196.65,198.1,196.15,196.46,514665
MKC,2016-10-14,94.72,95.12,94.41,94.44,392539
MLM,2016-10-14,173,174.18,172.76,173.38,626548
MMC,2016-10-14,66.17,66.69,65.99,65.99,1914442
MMM,2016-10-14,170.99,171.39,170.3,170.33,1512376
MNST,2016-10-14,47.9333,49.0533,46.9266,48.36,3907074
MON,2016-10-14,102.68,102.8,101.64,102.11,3217128
MOS,2016-10-14,23.4,23.73,23.14,23.15,4146757
MO,2016-10-14,62.66,62.73,62.29,62.44,4716586
MPC,2016-10-14,41.94,41.98,41.14,41.65,4642061
MRK,2016-10-14,62.72,62.86,62.13,62.14,12204208
MRO,2016-10-14,14.87,14.94,14.54,14.58,11115834
MSFT,2016-10-14,57.12,57.74,57.12,57.42,27402451
MSI,2016-10-14,73.53,74.05,73.34,73.58,766086
MS,2016-10-14,32.24,32.79,31.89,32.07,13734116
MTB,2016-10-14,114.66,115.33,113.58,113.87,1138814
MTD,2016-10-14,409.64,410.395,405.55,406.61,175392
MU,2016-10-14,17.03,17.41,16.99,17.13,23539801
MYL,2016-10-14,38,38.13,36.47,36.49,5773120
M,2016-10-14,35.97,36.27,35.19,35.57,7822320
NAVI,2016-10-14,14.04,14.16,13.83,13.91,2940383
NBL,2016-10-14,35.8,35.99,35.11,35.18,3380488
NCLH,2016-10-14,37.25,37.89,37.1,37.33,2125225
NDAQ,2016-10-14,67.41,67.42,66.96,67.24,603938
NEE,2016-10-14,124.35,125.04,123.89,124.03,1384514
NEM,2016-10-14,34.35,35.02,34.22,34.23,4875268
NFLX,2016-10-14,101.59,102.099,100.35,101.47,9531056
NFX,2016-10-14,43.29,43.33,42.35,42.57,2029461
NI,2016-10-14,22.8,22.96,22.64,22.68,3120961
NKE,2016-10-14,52.38,52.5,51.62,51.62,7133784
NLSN,2016-10-14,52.8,53.7,52.74,53.53,2776824
NOC,2016-10-14,219.27,219.745,217.6,218.92,923428
NOV,2016-10-14,36.6,36.75,35.96,36.14,2009626
NRG,2016-10-14,11.27,11.455,11.015,11.11,5277036
NSC,2016-10-14,95.51,96.4,94.85,94.94,1473619
NTAP,2016-10-14,34.05,34.22,33.405,33.53,2681419
NTRS,2016-10-14,70.57,71.3,70.31,70.59,951755
NUE,2016-10-14,46.88,47.26,46.72,46.86,2096934
NVDA,2016-10-14,66.15,66.6,65.6,65.99,8265851
NWL,2016-10-14,52.44,52.92,52.23,52.25,2889146
NWSA,2016-10-14,13.62,13.65,13.34,13.37,1949953
NWS,2016-10-14,14.3,14.3,13.65,13.75,595131
OKE,2016-10-14,50.05,50.68,49.97,50.13,1838263
OMC,2016-10-14,82.65,83.42,82.62,82.87,1678597
ORCL,2016-10-14,38.26,38.585,38.19,38.41,11601173
ORLY,2016-10-14,280.1,283.205,279.12,279.32,521282
OXY,2016-10-14,74.6,74.6,72.76,73.22,4494213
O,2016-10-14,62.52,62.95,61.7401,62.04,893870
PAYX,2016-10-14,56.47,56.79,56.2,56.2,1071355
PBCT,2016-10-14,15.54,15.64,15.44,15.51,4527899
PCAR,2016-10-14,57.04,57.41,56.68,56.82,1084132
PCG,2016-10-14,60.06,60.54,59.79,59.8,2607155
PCLN,2016-10-14,1450,1456.35,1435.05,1439.57,329273
PDCO,2016-10-14,45.42,45.43,44.41,44.41,939464
PEG,2016-10-14,40.91,41.42,40.77,40.9,3268522
PEP,2016-10-14,106.07,107.06,105.78,106.83,4788606
PFE,2016-10-14,32.73,32.9,32.66,32.66,15569339
PFG,2016-10-14,52.54,53,52.27,52.33,959025
PGR,2016-10-14,32.92,33.03,32.62,32.73,3957934
PG,2016-10-14,88.5,88.96,88.22,88.43,7368968
PHM,2016-10-14,19.52,19.67,19.35,19.43,4598445
PH,2016-10-14,123.97,125.21,123.97,124.54,803998
PKG,2016-10-14,81.78,83.13,81.7779,82.6,797535
PKI,2016-10-14,52.43,52.45,51.62,52.11,847914
PLD,2016-10-14,51.36,51.36,50.73,50.87,1437620
PM,2016-10-14,96.33,96.74,95.82,95.83,3156276
PNC,2016-10-14,89.59,90.09,87.59,88.03,4586379
PNR,2016-10-14,59.28,59.51,58.56,58.74,829621
PNW,2016-10-14,73.97,74.55,73.63,73.66,618798
PPG,2016-10-14,92.75,93.11,92.55,92.6,2453246
PPL,2016-10-14,32.96,33.17,32.8,32.92,5691635
PRGO,2016-10-14,88.25,88.25,85.75,86.39,1577420
PRU,2016-10-14,84.99,85.34,84.164,84.43,2704015
PSA,2016-10-14,214.74,215.7185,213.23,214.2,599108
PSX,2016-10-14,79.74,80.12,79.21,79.31,1420794
PVH,2016-10-14,111.94,112.04,109.8901,110.34,569797
PWR,2016-10-14,28.08,28.395,27.875,27.94,1584219
PXD,2016-10-14,189.63,189.79,185.85,185.96,1233907
PX,2016-10-14,117.81,117.995,117.18,117.18,464337
PYPL,2016-10-14,39.46,39.89,39.23,39.24,6647595
QCOM,2016-10-14,65.94,66.59,65.45,65.7,6743106
QRVO,2016-10-14,53.03,54.28,52.91,53,846548
RCL,2016-10-14,71.8,72.54,69.9608,69.98,2350910
REGN,2016-10-14,378.4,379.1,370.66,371.68,590366
REG,2016-10-14,74.59,75.055,73.94,74.45,300575
RE,2016-10-14,193.92,194.99,193.1,194.46,225117
RF,2016-10-14,10.06,10.22,9.99,10.05,15093793
RHI,2016-10-14,38.25,38.68,38.04,38.24,782937
RHT,2016-10-14,77.26,77.93,76.78,77.2,1184225
RJF,2016-10-14,57.84,58.58,57.641,58.2,577075
RL,2016-10-14,100,100.88,97.5,97.52,1157066
RMD,2016-10-14,64.71,65.45,64.44,64.65,971375
ROK,2016-10-14,117.4,118.17,116.78,116.8,942942
ROP,2016-10-14,173.87,175.585,172.92,172.94,483411
ROST,2016-10-14,64.94,65.144,64.54,64.66,1626664
RRC,2016-10-14,39.43,39.5,37.95,37.98,4181896
RSG,2016-10-14,49.78,50.37,49.78,49.82,1261960
RTN,2016-10-14,138.25,138.69,137.34,137.34,1092815
SBAC,2016-10-14,111.56,114.5,111.56,111.89,673824
SBUX,2016-10-14,53.12,53.37,52.96,53.08,6430136
SCG,2016-10-14,69.62,70.26,69.34,69.46,482897
SCHW,2016-10-14,31.94,32.21,31.65,31.97,7684029
SEE,2016-10-14,44.61,45.02,44.54,44.62,582125
SHW,2016-10-14,271.1,271.23,268.38,268.4,534687
SIG,2016-10-14,81.82,82.89,80.91,81.05,819515
SJM,2016-10-14,133.97,134.4594,133.33,133.52,432038
SLB,2016-10-14,81.97,82.36,81.31,81.32,4681503
SLG,2016-10-14,106.14,106.5599,104.98,105.07,769241
SNA,2016-10-14,147.13,148.71,146.91,147.33,510741
SNI,2016-10-14,62,62.37,61.12,61.28,748983
SNPS,2016-10-14,59.85,60.58,59.74,59.75,899049
SO,2016-10-14,50.64,51.03,50.44,50.56,3947826
SPGI,2016-10-14,124,124.65,122.79,123.15,958039
SPG,2016-10-14,199.05,199.85,196.99,196.99,1056359
SRCL,2016-10-14,74.83,75.88,74.46,75.47,977444
SRE,2016-10-14,105.21,105.21,103.68,104.01,975025
STI,2016-10-14,45.23,45.63,44.91,45.03,4041016
STT,2016-10-14,69.7,70.05,68.92,69.01,2129666
STX,2016-10-14,35.36,36.01,34.97,35.16,5413491
STZ,2016-10-14,169.27,169.93,168.39,169.46,890942
SWKS,2016-10-14,77.86,79.49,77.44,77.63,2067851
SWK,2016-10-14,121.56,122.15,121.03,121.23,757867
SYF,2016-10-14,26.64,26.94,26.525,26.7,6678359
SYK,2016-10-14,116.18,116.18,113.61,113.65,1253605
SYMC,2016-10-14,24.41,24.57,24.02,24.09,7901317
SYY,2016-10-14,48.92,49.27,48.26,48.32,3737306
TAP,2016-10-14,111.27,112.19,111.02,111.25,1687375
TDG,2016-10-14,280.39,280.69,277.5,277.52,183949
TEL,2016-10-14,61.79,62.1,61.07,61.11,968462
TGT,2016-10-14,67.9,68.55,67.71,68.11,3818656
TIF,2016-10-14,73.15,73.56,72.44,72.65,1079551
TJX,2016-10-14,74.67,74.74,74.21,74.23,2584657
TMK,2016-10-14,64.09,64.34,63.64,63.74,651059
TMO,2016-10-14,152.89,152.93,151.5,151.71,1477936
TPR,2016-10-14,36.52,36.605,35.845,35.86,1950333
TRIP,2016-10-14,62.4,62.65,61.11,61.31,1983138
TROW,2016-10-14,66.22,66.57,65.61,65.9,1256763
TRV,2016-10-14,115.84,116.2,115.08,115.08,1350619
TSCO,2016-10-14,68.14,68.34,66.78,67.26,1803506
TSN,2016-10-14,72.15,72.875,71.58,71.58,2250556
TSS,2016-10-14,47.11,47.79,47.08,47.2,970297
TWX,2016-10-14,79.74,80.08,79.21,79.55,2449102
TXN,2016-10-14,68.27,69.22,68.21,68.49,4329253
TXT,2016-10-14,38.13,38.25,37.665,37.77,1303325
T,2016-10-14,39.41,39.575,39.22,39.22,13516996
UAA,2016-10-14,38.94,39.2,38.35,38.49,3270384
UAL,2016-10-14,54.16,54.57,52.98,53.2,7416268
UA,2016-10-14,33.99,34.2,33.51,33.62,543863
UDR,2016-10-14,34.14,34.31,33.71,33.78,2150986
UHS,2016-10-14,125.2,125.35,123.3,123.36,947105
ULTA,2016-10-14,268.03,268.78,262.59,262.75,1699655
UNH,2016-10-14,134.78,135.51,133.89,133.92,3452918
UNM,2016-10-14,36.5,36.96,36.31,36.37,1902627
UNP,2016-10-14,97.07,98.26,96.83,96.84,4927443
UPS,2016-10-14,108.71,109.06,108.41,108.42,1565980
URI,2016-10-14,76.39,76.9,75.05,75.27,2695566
USB,2016-10-14,43.32,43.44,42.7201,42.85,5785382
UTX,2016-10-14,100.42,100.79,100.07,100.16,3172007
VAR,2016-10-14,96.71,96.79,95.7,95.76,693528
VFC,2016-10-14,54.9,55.23,54.6,54.6,1759945
VIAB,2016-10-14,36.1,36.27,35.65,36,4680586
VLO,2016-10-14,53.98,54.37,53.6,53.79,3071944
VMC,2016-10-14,109.66,110.22,109.27,109.77,1082327
VNO,2016-10-14,95.86,96.79,95.19,95.25,935716
VRSK,2016-10-14,79.47,80.14,79.3,79.37,580196
VRSN,2016-10-14,75.66,76.29,75.33,75.71,801206
VRTX,2016-10-14,81.13,82.23,79.2,79.23,1976996
VTR,2016-10-14,66.45,67.32,65.8,66.71,1652006
VZ,2016-10-14,50.34,50.61,50.27,50.28,8853208
V,2016-10-14,82.04,83.19,82.04,82.45,6698083
WAT,2016-10-14,155.56,156.535,154.43,154.9,352461
WBA,2016-10-14,78.43,78.69,77.94,78.31,2657834
WDC,2016-10-14,55.62,56.47,54.71,54.84,3832916
WEC,2016-10-14,57.94,58.36,57.64,57.74,1647780
WFC,2016-10-14,45.17,45.52,44.315,44.71,45418598
WHR,2016-10-14,162.36,163.67,160.5,160.75,543090
WLTW,2016-10-14,128.69,129.2,127.98,128.37,548016
WMB,2016-10-14,29.53,29.72,29.07,29.13,6552828
WMT,2016-10-14,68.42,68.81,68.21,68.45,6416018
WM,2016-10-14,61.85,62.46,61.7401,61.88,1869137
WRK,2016-10-14,45.53,46.99,45.53,46.71,1191366
WU,2016-10-14,20.04,20.21,19.974,20.12,2953056
WYNN,2016-10-14,95.67,96.34,91.91,93.37,2885527
WYN,2016-10-14,67.73,68.15,67.26,67.77,972093
WY,2016-10-14,31.36,31.52,31.1,31.38,3746479
XEC,2016-10-14,139.35,139.98,136.505,137.58,754370
XEL,2016-10-14,40.14,40.525,40,40.05,2539331
XLNX,2016-10-14,50.23,50.38,49.88,49.99,1874595
XL,2016-10-14,34.4,34.605,34.31,34.41,962420
XOM,2016-10-14,87.19,87.535,86.48,86.54,7991654
XRAY,2016-10-14,58.21,58.9,57.98,58.7,2110450
XRX,2016-10-14,38.4,38.84,38.32,38.6,1486259
XYL,2016-10-14,49.99,50.15,49.46,49.47,931860
YUM,2016-10-14,89.84,90.05,89.18,89.18,4794154
ZBH,2016-10-14,127.73,128.45,127.09,127.15,1307078
ZION,2016-10-14,30.73,31.11,30.7,30.86,2154034
ZTS,2016-10-14,51.16,51.165,50.18,50.18,2485377
AAL,2016-10-17,38.66,39.73,38.37,38.58,5602040
AAPL,2016-10-17,117.33,117.84,116.78,117.55,23624896
AAP,2016-10-17,146.39,146.72,143.14,143.27,804436
ABBV,2016-10-17,60.1,60.71,59.86,60.14,6138658
ABC,2016-10-17,79.75,79.91,79.23,79.74,2187491
ABT,2016-10-17,40.73,40.95,40.55,40.59,7252727
ACN,2016-10-17,118.25,118.25,116.75,116.85,1904916
ADBE,2016-10-17,108,108.28,107.39,107.49,1136503
ADI,2016-10-17,61.65,62.29,61.33,61.7,2475889
ADM,2016-10-17,42.13,42.295,41.785,41.85,2054731
ADP,2016-10-17,87.58,87.7,86.98,87.24,1235269
ADSK,2016-10-17,69.33,69.859,68.77,68.85,1080445
ADS,2016-10-17,210.8,213.37,206.22,206.45,506805
AEE,2016-10-17,48.23,48.39,47.88,48.18,1030255
AEP,2016-10-17,62.5,63.14,62.43,62.97,2767877
AES,2016-10-17,11.6,11.73,11.6,11.71,6197650
AET,2016-10-17,109.72,109.85,108.35,108.49,2461387
AFL,2016-10-17,70.98,71,70.56,70.62,1296800
AGN,2016-10-17,226.97,228.67,222.35,223.99,3669995
AIG,2016-10-17,60.03,60.475,59.9,60.29,5158610
AIV,2016-10-17,42.92,43.31,42.79,43.09,742108
AIZ,2016-10-17,91.11,91.43,91.005,91.26,247934
AJG,2016-10-17,50.33,50.36,49.87,49.91,562107
AKAM,2016-10-17,54.52,54.99,54.11,54.94,1265953
ALB,2016-10-17,80.81,81.51,80.75,81.26,595882
ALGN,2016-10-17,90.72,91.2699,89.35,89.79,644432
ALK,2016-10-17,72.33,73.29,71.9,71.94,810786
ALLE,2016-10-17,68.33,69.5,68.08,68.34,691199
ALL,2016-10-17,69.34,69.59,69.21,69.34,1188199
ALXN,2016-10-17,118.63,119.82,116.75,119.47,1242181
AMAT,2016-10-17,28.65,28.65,27.74,27.8,11038569
AMD,2016-10-17,6.92,6.97,6.64,6.67,24261489
AME,2016-10-17,45.84,45.92,45.44,45.45,741665
AMGN,2016-10-17,162.2,163.45,161.14,162.62,2348428
AMG,2016-10-17,142.76,142.86,139.66,139.82,398084
AMP,2016-10-17,97.08,97.55,96.265,96.4,921778
AMT,2016-10-17,112.99,113.81,112.88,113.34,1750724
AMZN,2016-10-17,821.5,822,811.68,812.95,3361492
ANDV,2016-10-17,81.5,82.42,80.17,80.47,1394781
ANSS,2016-10-17,91.18,91.59,90.49,90.97,272771
ANTM,2016-10-17,120.38,120.95,117.5,118.28,3201091
AON,2016-10-17,111,111.23,109.86,109.97,927387
AOS,2016-10-17,49.07,49.6,48.9,49.36,845128
APA,2016-10-17,61.64,62.2,60.631,61.85,3512024
APC,2016-10-17,63.23,63.35,61.93,62.51,3829603
APD,2016-10-17,132.65,133.23,132.18,132.28,797368
APH,2016-10-17,63.72,63.79,62.97,63.05,1131242
ARE,2016-10-17,103.86,104.6999,103.72,104.16,647952
ARNC,2016-10-17,26.44,26.6,26.28,26.35,8486076
ATVI,2016-10-17,43.63,43.7,43.33,43.53,4725816
AVB,2016-10-17,168.86,169.66,168.14,169.09,580061
AVGO,2016-10-17,169.7,170.95,168.73,168.88,1274137
AVY,2016-10-17,76.66,77.48,76.4,76.51,387828
AWK,2016-10-17,71.93,72.2,71.63,71.74,538111
AXP,2016-10-17,60.27,60.42,59.78,59.9,3903945
AYI,2016-10-17,247.35,247.84,241.96,242.15,445917
AZO,2016-10-17,760.71,762,754.1601,754.95,465390
A,2016-10-17,45.08,45.47,44.9999,45.15,1160321
BAC,2016-10-17,16.17,16.195,15.9,16.05,101795541
BAX,2016-10-17,47.44,47.55,47.3201,47.37,2470816
BA,2016-10-17,133.5,135.38,133.33,134,2435134
BBT,2016-10-17,37.95,38.025,37.4,37.43,4684490
BBY,2016-10-17,39.16,40.095,38.72,39.47,5257416
BDX,2016-10-17,172.17,172.4,171.02,171.54,803993
BEN,2016-10-17,34.08,34.16,33.79,33.82,1845170
BF.B,2016-10-17,45.22,45.39,44.755,44.99,744734
BIIB,2016-10-17,289.89,293.42,288.25,291.67,1209675
BK,2016-10-17,39.57,39.65,39.19,39.3,3419195
BLK,2016-10-17,355.42,356.97,352.95,354.6,624239
BLL,2016-10-17,39.75,39.945,39.565,39.76,2492466
BMY,2016-10-17,49.69,49.79,49.1,49.34,11577968
BRK.B,2016-10-17,144.5,144.76,143.37,143.8,2552831
BSX,2016-10-17,22.91,22.95,22.76,22.82,5110817
BWA,2016-10-17,34.62,35.06,34.15,34.16,2223483
BXP,2016-10-17,126.91,127.9025,126.41,126.51,859979
CAG,2016-10-17,47.59,47.645,47.42,47.5,1964849
CAH,2016-10-17,75.27,75.51,74.91,74.96,1050142
CAT,2016-10-17,87.38,87.72,86.9,87.29,4479743
CA,2016-10-17,32.03,32.18,31.9,32.13,2066494
CBG,2016-10-17,26.61,26.7,26.375,26.4,1534730
CBOE,2016-10-17,65.94,65.985,64.52,64.58,819222
CBS,2016-10-17,55.05,55.61,54.93,55.39,3585994
CB,2016-10-17,125.9,126.31,125.463,125.68,869599
CCI,2016-10-17,92.28,92.79,91.83,91.99,1347277
CCL,2016-10-17,46.23,46.51,45.9153,46.11,2997331
CDNS,2016-10-17,26,26.2,25.89,25.95,1429388
CELG,2016-10-17,98.99,100.5149,97.85,99.64,4505285
CERN,2016-10-17,60.93,61.04,60.57,60.83,1543152
CFG,2016-10-17,24.84,25,24.435,24.58,3493837
CF,2016-10-17,22.27,22.79,22.23,22.6,5070745
CHD,2016-10-17,47.97,48.31,47.79,48.28,1760055
CHK,2016-10-17,6.54,6.68,6.28,6.35,37285572
CHRW,2016-10-17,68.5,68.97,67.61,68.67,3417784
CHTR,2016-10-17,257.82,260.2,256.98,257.52,823169
CINF,2016-10-17,75.81,75.95,75.3601,75.57,280274
CI,2016-10-17,120.63,120.899,116.3,118.64,1943938
CLX,2016-10-17,122.03,122.5,121.65,122.13,507134
CL,2016-10-17,72.41,72.72,72.05,72.08,2273438
CMA,2016-10-17,48.4,48.625,47.88,48.06,2067931
CMCSA,2016-10-17,32.57,32.79,32.49,32.51,10784236
CME,2016-10-17,105.54,105.54,103.62,103.73,884805
CMG,2016-10-17,401.05,401.925,393,394.35,1244549
CMI,2016-10-17,126.03,126.28,125.5,125.8,871168
CMS,2016-10-17,40.83,41.08,40.75,41.04,1270872
CNC,2016-10-17,59.98,60.39,59.65,59.73,965096
CNP,2016-10-17,22.41,22.535,22.35,22.43,1641993
COF,2016-10-17,71.91,72.36,71.74,71.78,3899908
COG,2016-10-17,22.33,22.42,21.45,21.93,8678385
COL,2016-10-17,83.29,83.691,83.05,83.18,561640
COO,2016-10-17,178.81,178.81,176.53,178.34,472555
COP,2016-10-17,41.58,41.82,40.82,41.1,5645269
COST,2016-10-17,150.08,150.2,148.63,148.7,1988411
COTY,2016-10-17,23.45,23.58,23.31,23.39,10335465
CPB,2016-10-17,54.28,54.38,53.51,53.68,2018034
CRM,2016-10-17,74.1,74.74,72.74,72.83,8777211
CSCO,2016-10-17,30.13,30.42,30.1,30.22,13957529
CSRA,2016-10-17,26.3,26.36,25.86,25.89,621523
CSX,2016-10-17,31.03,31.2,30.82,31.01,6586874
CTAS,2016-10-17,109.02,109.55,108.16,108.25,455659
CTL,2016-10-17,27.32,27.61,27.2,27.37,3118122
CTSH,2016-10-17,50.49,50.92,50.06,50.1,3351062
CTXS,2016-10-17,83.8,84.32,83.1,83.17,1101032
CVS,2016-10-17,88.71,88.84,86.64,86.66,7381666
CVX,2016-10-17,100.94,101.485,100.62,101.36,4540823
CXO,2016-10-17,136.02,137.89,135.53,136.93,656197
C,2016-10-17,48.59,49.14,48.41,48.6,16654956
DAL,2016-10-17,39.74,40.49,39.26,39.35,10535123
DE,2016-10-17,86.43,86.73,86.3,86.47,1118660
DFS,2016-10-17,54.9,55.01,54.45,54.47,2333359
DGX,2016-10-17,83.12,83.62,82.98,83.04,639860
DG,2016-10-17,69.32,69.535,68.28,68.49,2489937
DHI,2016-10-17,28.92,29.23,28.68,28.8,4226897
DHR,2016-10-17,76.3,76.34,75.71,75.86,2197832
DISCA,2016-10-17,25.29,25.5,25.195,25.29,2260308
DISCK,2016-10-17,24.77,24.835,24.54,24.59,1293044
DISH,2016-10-17,57.15,57.835,56.61,56.69,1815692
DIS,2016-10-17,91.35,91.47,90.56,90.83,5134605
DLR,2016-10-17,94.76,95.3,94.335,94.94,714195
DLTR,2016-10-17,77,77.365,76.38,76.44,1299900
DOV,2016-10-17,67.86,67.99,67.43,67.62,1087742
DPS,2016-10-17,87.36,87.7,87.01,87.67,1020358
DRE,2016-10-17,25.74,26.1,25.68,25.82,2152660
DRI,2016-10-17,62.26,63.95,62.26,62.57,1814282
DTE,2016-10-17,92.26,92.66,91.97,92.39,1252096
DUK,2016-10-17,77.3,77.81,77.235,77.54,1784521
DVA,2016-10-17,62.8,62.97,62.12,62.26,1439796
DVN,2016-10-17,42.94,43.16,41.4,41.77,6840124
D,2016-10-17,73.03,73.3,72.53,72.83,1613690
EA,2016-10-17,82.77,83.22,82.16,82.32,1981949
EBAY,2016-10-17,32.39,32.39,31.38,31.81,11429784
ECL,2016-10-17,116.49,116.79,116.2,116.34,656393
ED,2016-10-17,72.73,73.12,72.67,73,1164519
EFX,2016-10-17,130.07,130.45,129.4,129.53,370951
EIX,2016-10-17,71.09,71.4,70.94,71.22,813894
EL,2016-10-17,87.2,88.01,87.2,87.54,1300756
EMN,2016-10-17,63.77,64.25,63.35,63.49,1617344
EMR,2016-10-17,49.91,50.04,49.61,49.69,3871721
EOG,2016-10-17,94.46,94.95,93.0514,93.78,2100090
EQIX,2016-10-17,361.48,363.995,359.07,361.15,286255
EQR,2016-10-17,62.21,62.21,61.31,61.34,1949873
EQT,2016-10-17,67.3,67.58,65.3,65.92,1463673
ESRX,2016-10-17,69.58,69.7,68.88,69.22,3193007
ESS,2016-10-17,209.16,209.16,207.04,207.27,339214
ES,2016-10-17,53.24,53.77,53.24,53.75,1455058
ETFC,2016-10-17,28.49,28.61,27.99,28.13,3950764
ETN,2016-10-17,63.24,63.36,62.09,63.12,2671990
ETR,2016-10-17,74.04,74.86,74,74.64,1236736
EW,2016-10-17,115.88,116.3827,114.87,115.55,1875042
EXC,2016-10-17,32.8,33.01,32.7,32.75,3133948
EXPD,2016-10-17,50.9,51.08,50.56,51.05,1124532
EXPE,2016-10-17,121.09,122,119.94,121.78,2256815
EXR,2016-10-17,76.01,76.65,75.535,76.29,456126
FAST,2016-10-17,38.31,38.545,38.18,38.27,2704070
FBHS,2016-10-17,55.27,55.745,55.01,55.61,1024488
FB,2016-10-17,128.2,128.47,127.32,127.54,11351681
FCX,2016-10-17,9.52,9.75,9.5,9.52,15204577
FDX,2016-10-17,170.94,171.37,170.22,170.84,1051540
FE,2016-10-17,31.73,32.41,31.72,32.23,6129438
FFIV,2016-10-17,116.79,117.28,116.14,116.4,318095
FISV,2016-10-17,100.16,100.32,99.53,99.85,773529
FIS,2016-10-17,76.68,76.73,75.76,75.81,1156071
FITB,2016-10-17,19.81,19.84,19.57,19.58,8249134
FLIR,2016-10-17,28.28,29.09,28.26,28.98,956583
FLR,2016-10-17,49.35,50.05,49.26,49.76,1342213
FLS,2016-10-17,43.48,43.56,43.07,43.11,1207508
FL,2016-10-17,68.39,68.59,67.81,67.89,919777
FMC,2016-10-17,47.6,47.6,46.37,46.41,1182863
FOXA,2016-10-17,24.75,24.81,24.64,24.68,8475590
FOX,2016-10-17,24.85,24.96,24.77,24.79,4320581
FRT,2016-10-17,147.25,148.49,147.2,147.3,233526
FTI,2016-10-17,31.73,31.99,31.33,31.44,2836196
FTV,2016-10-17,49.56,49.5895,48.91,49.06,1116544
F,2016-10-17,11.91,12,11.88,11.88,19874994
GD,2016-10-17,151.28,151.61,150.35,150.48,971617
GE,2016-10-17,28.9,28.99,28.7,28.85,39732551
GGP,2016-10-17,26.12,26.48,26.11,26.2,2479894
GILD,2016-10-17,72.54,73.46,72.31,72.64,8181411
GIS,2016-10-17,62.48,62.48,61.71,61.77,3404134
GLW,2016-10-17,23.41,23.579,23.4,23.43,5821220
GM,2016-10-17,31.84,32.06,31.53,31.56,7476141
GOOGL,2016-10-17,805.99,813.49,803.83,806.84,1056367
GOOG,2016-10-17,779.8,785.85,777.5,779.96,1092973
GPC,2016-10-17,97.75,98.25,97.43,97.83,584803
GPN,2016-10-17,72.84,73.47,72.84,73.01,684291
GPS,2016-10-17,26.4,26.64,26.1,26.16,3698539
GRMN,2016-10-17,48.27,48.27,47.655,47.88,769011
GS,2016-10-17,170.5,171.27,168.45,169,3061380
GT,2016-10-17,31.17,31.3,30.87,31.09,3665201
GWW,2016-10-17,213.87,215.98,213.45,214.58,693903
HAL,2016-10-17,46.95,47.35,45.981,46.32,8169273
HAS,2016-10-17,79.94,82.82,79.11,81.82,9315518
HBAN,2016-10-17,9.84,9.86,9.65,9.66,7854240
HBI,2016-10-17,24.38,24.59,24.12,24.16,4029094
HCA,2016-10-17,80.27,80.74,79.95,80.39,2183828
HCN,2016-10-17,69.59,70.01,69.21,69.33,1496023
HCP,2016-10-17,36.26,36.63,36.0904,36.32,2529854
HD,2016-10-17,126.18,126.8,124.88,125.14,3753022
HES,2016-10-17,51.48,51.81,50.3,50.82,2656691
HIG,2016-10-17,43.42,43.55,43.12,43.14,1512872
HII,2016-10-17,156.95,159.57,156.76,159.27,273701
HOG,2016-10-17,49.85,50.27,49.595,49.7,2352027
HOLX,2016-10-17,38.42,38.63,38.38,38.57,1152200
HON,2016-10-17,108.86,109.4,107.96,108.04,3621559
HPE,2016-10-17,21.5,21.69,21.21,21.27,11645797
HPQ,2016-10-17,14.5,14.56,14.01,14.03,22058010
HP,2016-10-17,68.5,69.04,65.61,66.79,2504792
HRB,2016-10-17,23.04,23.3,23,23.12,1543254
HRL,2016-10-17,38.2,38.24,37.915,38.06,1272546
HRS,2016-10-17,89.66,89.905,89.4,89.58,600339
HSIC,2016-10-17,76.73,76.96,76.43,76.605,1199418
HST,2016-10-17,15.45,15.62,15.43,15.49,4645425
HSY,2016-10-17,96.4,96.76,95.98,96.74,749557
HUM,2016-10-17,170.45,171.505,169.435,169.89,525928
IBM,2016-10-17,154.45,155.89,154.34,154.77,5890421
ICE,2016-10-17,54.242,54.386,53.148,53.178,2352105
IDXX,2016-10-17,111,111.725,110.57,111.27,549706
IFF,2016-10-17,129.69,130.07,128.63,129.1,442765
ILMN,2016-10-17,138.5,141.86,137,141.23,1444808
INCY,2016-10-17,86.77,87.89,84.02,86.7,1230385
INFO,2016-10-17,36.65,36.74,36.49,36.58,1404660
INTC,2016-10-17,37.55,37.7162,37.245,37.29,15788142
INTU,2016-10-17,106.95,107.545,106.63,106.88,740864
IPG,2016-10-17,22.62,22.76,22.505,22.56,3734931
IP,2016-10-17,46.96,47.83,46.93,47.2,2397500
IQV,2016-10-17,75.37,75.74,75.09,75.28,815591
IRM,2016-10-17,34.41,34.47,34.1,34.12,1449146
IR,2016-10-17,65.9,66.14,65.075,65.27,1769281
ISRG,2016-10-17,238.4264,239.6251,236.0398,236.4798,790083
ITW,2016-10-17,115.99,116.75,115.9,116.07,1500303
IT,2016-10-17,87.9,87.92,87.15,87.46,219761
IVZ,2016-10-17,29.97,30.06,29.48,29.57,4071892
JBHT,2016-10-17,76.43,80.15,76.2,78.45,2830582
JCI,2016-10-17,43.89,44.815,43.66,43.74,10730111
JEC,2016-10-17,50.05,50.735,49.93,50.28,433011
JNJ,2016-10-17,117.5,118.55,117.5,118.49,6956374
JNPR,2016-10-17,22.8,22.83,22.41,22.43,4001486
JPM,2016-10-17,67.42,67.79,66.735,67.17,14963411
JWN,2016-10-17,53.57,54.27,53.01,53.27,1762277
KEY,2016-10-17,12.54,12.57,12.33,12.35,9379584
KHC,2016-10-17,88.72,89,88.03,88.83,2208358
KIM,2016-10-17,28.11,28.35,27.93,27.93,2332646
KLAC,2016-10-17,73.4,73.405,71.785,71.99,2990294
KMB,2016-10-17,120.86,121.295,120.52,120.69,1235474
KMI,2016-10-17,20.36,20.57,20.14,20.19,13060446
KMX,2016-10-17,51.25,51.44,50.95,51.11,1432155
KORS,2016-10-17,46.92,47.36,46.52,46.55,1642440
KO,2016-10-17,41.73,41.86,41.57,41.6,10792512
KR,2016-10-17,31.33,31.34,30.69,30.83,10576518
KSS,2016-10-17,43.72,44.35,42.95,43.22,2848153
KSU,2016-10-17,94.53,95.435,94.18,94.71,1360799
K,2016-10-17,75.66,75.67,74.93,74.99,2703422
LB,2016-10-17,72.97,73.03,72.14,72.25,1222764
LEG,2016-10-17,45.75,46.02,45.61,45.65,565647
LEN,2016-10-17,40.8725,41.3431,40.5196,40.7941,2476294
LH,2016-10-17,135.84,136.44,135.5,135.97,298746
LKQ,2016-10-17,32.78,33.13,32.66,33.03,1589375
LLL,2016-10-17,148.78,149.38,148.12,148.22,289580
LLY,2016-10-17,79.53,79.53,78.01,78.53,3884657
LMT,2016-10-17,232.68,234.33,232.6,232.77,793295
LNC,2016-10-17,48.8,49.31,48.58,48.82,1689876
LNT,2016-10-17,37.12,37.37,37.06,37.21,877846
LOW,2016-10-17,70.65,71.08,69.935,69.98,4986791
LRCX,2016-10-17,97.89,99.11,97.48,98.06,2206948
LUK,2016-10-17,19.01,19.01,18.62,18.63,1660654
LUV,2016-10-17,41.4,42.2,41.16,41.24,5509896
LYB,2016-10-17,79.5,80.12,78.98,79.53,3454094
L,2016-10-17,41.25,41.31,40.95,41.01,526410
MAA,2016-10-17,89.86,90.91,89.1,90.55,1050256
MAC,2016-10-17,76.6,76.91,76.2,76.25,394298
MAR,2016-10-17,67.35,67.76,66.84,66.92,1631804
MAS,2016-10-17,33.58,33.99,33.545,33.8,2490050
MAT,2016-10-17,30.71,31,29.915,30.18,4731078
MA,2016-10-17,100.96,101.2597,100.62,100.85,1975512
MCD,2016-10-17,113.91,114.395,112.1,112.41,5655748
MCHP,2016-10-17,58.9,59.41,58.66,58.7,1347405
MCK,2016-10-17,161.21,161.325,159.81,160.65,1267335
MCO,2016-10-17,106.96,107.38,106.5,106.7,657663
MDLZ,2016-10-17,41.91,42.2,41.9,41.99,4057276
MDT,2016-10-17,82.53,82.78,82.4,82.57,3986835
MET,2016-10-17,47,47.22,46.57,46.67,4721937
MGM,2016-10-17,25.32,26.17,25.25,25.98,4071448
MHK,2016-10-17,196.01,196.89,194.71,195.63,314295
MKC,2016-10-17,94.43,94.66,94.08,94.33,364589
MLM,2016-10-17,173.58,177.92,172.38,177.19,874206
MMC,2016-10-17,66.13,66.13,65.28,65.33,1803177
MMM,2016-10-17,170.54,171.09,169.94,170.21,1229184
MNST,2016-10-17,48.3333,48.35,47.6733,48.1,1860867
MON,2016-10-17,102.02,102.38,101.62,102.17,1729583
MOS,2016-10-17,23.16,23.28,22.8,22.83,4035507
MO,2016-10-17,62.44,62.8,62.34,62.43,4040810
MPC,2016-10-17,41.64,42.28,41.455,41.85,4100275
MRK,2016-10-17,62.05,62.05,60.8,61.52,13054599
MRO,2016-10-17,14.39,14.56,14.03,14.18,13373589
MSFT,2016-10-17,57.36,57.46,56.87,57.22,23830014
MSI,2016-10-17,73.66,73.98,73.09,73.13,792669
MS,2016-10-17,32.05,32.17,31.61,31.79,10114266
MTB,2016-10-17,114.62,115.18,113.64,114,571359
MTD,2016-10-17,404.97,409.48,403.5005,409.11,229112
MU,2016-10-17,17.02,17.165,16.935,16.99,12657797
MYL,2016-10-17,36.69,36.8,36.09,36.44,6709068
M,2016-10-17,35.53,36.21,34.88,35.09,7208845
NAVI,2016-10-17,13.87,13.97,13.53,13.565,4251376
NBL,2016-10-17,35.09,35.42,34.81,35.27,2271389
NCLH,2016-10-17,37.44,37.6199,37.2101,37.47,1765083
NDAQ,2016-10-17,67.46,67.77,66.245,66.38,547922
NEE,2016-10-17,124.35,124.47,123.62,124.06,1132927
NEM,2016-10-17,34.65,35.33,34.59,35.03,4987508
NFLX,2016-10-17,100.5,100.73,98.38,99.8,26589483
NFX,2016-10-17,42.48,43.2,42.41,42.86,2142850
NI,2016-10-17,22.76,22.965,22.76,22.91,2257678
NKE,2016-10-17,51.65,51.75,50.96,51.03,7904002
NLSN,2016-10-17,53.41,53.7,53.32,53.47,1634897
NOC,2016-10-17,218.85,220.37,218.85,219.14,679025
NOV,2016-10-17,36.24,36.52,35.64,36.11,1980868
NRG,2016-10-17,11.13,11.25,10.92,10.97,3838772
NSC,2016-10-17,94.82,95.5289,94.57,94.84,1021375
NTAP,2016-10-17,33.68,33.8,33.4,33.42,3022543
NTRS,2016-10-17,70.8,71.63,70.01,70.27,935952
NUE,2016-10-17,46.96,47.35,46.79,46.8,1912156
NVDA,2016-10-17,65.98,66.6,65.52,65.61,4883160
NWL,2016-10-17,52.25,52.49,51.97,52.41,2957985
NWSA,2016-10-17,13.38,13.44,13.31,13.38,1339049
NWS,2016-10-17,13.75,13.8,13.625,13.8,418146
OKE,2016-10-17,50.03,50.29,49.4,49.45,1103082
OMC,2016-10-17,82.73,83.68,82.67,82.83,2699466
ORCL,2016-10-17,38.54,38.54,38.21,38.29,9418950
ORLY,2016-10-17,279.07,280.41,277.76,277.97,820586
OXY,2016-10-17,73.22,73.22,71.86,72.47,5608542
O,2016-10-17,62.2,62.98,62.07,62.65,1180139
PAYX,2016-10-17,56.11,56.21,55.43,55.74,2147302
PBCT,2016-10-17,15.55,15.59,15.38,15.44,1987057
PCAR,2016-10-17,56.89,57.19,56.75,56.81,986128
PCG,2016-10-17,60.26,60.76,60.09,60.4,1999804
PCLN,2016-10-17,1436.63,1443.36,1429.6,1437.65,263753
PDCO,2016-10-17,44.4,44.52,44.07,44.09,544291
PEG,2016-10-17,41.3,41.76,41.23,41.57,4263184
PEP,2016-10-17,106.83,107.07,106.56,106.85,4104370
PFE,2016-10-17,32.58,32.71,32.48,32.5,16923468
PFG,2016-10-17,52.44,52.655,52.18,52.26,730801
PGR,2016-10-17,32.71,32.75,32.37,32.46,2707041
PG,2016-10-17,88.43,88.65,87.71,87.83,7610568
PHM,2016-10-17,19.39,19.63,19.34,19.4,3324696
PH,2016-10-17,124.59,125.09,124.08,124.39,739904
PKG,2016-10-17,83.5,84.69,82.94,83.33,993789
PKI,2016-10-17,52.14,52.14,51.63,51.81,672130
PLD,2016-10-17,51.3,51.8,51.17,51.2,1816109
PM,2016-10-17,95.83,95.98,95.26,95.51,4097941
PNC,2016-10-17,88.42,89.18,87.97,88.21,3053848
PNR,2016-10-17,58.79,59.16,58.51,59,1128584
PNW,2016-10-17,73.87,74.49,73.78,74.24,394037
PPG,2016-10-17,92.6,92.88,92.24,92.66,1918790
PPL,2016-10-17,32.95,33.15,32.86,33.06,3411441
PRGO,2016-10-17,86.7,87.05,85.74,86.43,790264
PRU,2016-10-17,84.62,85.03,84.39,84.51,2120989
PSA,2016-10-17,214.22,215.67,213.61,215.11,541613
PSX,2016-10-17,79.31,79.72,78.75,79.14,2397018
PVH,2016-10-17,110.65,111.28,109.78,110.44,721260
PWR,2016-10-17,27.95,28.04,27.43,27.61,2883974
PXD,2016-10-17,186.28,187.07,182.02,184.28,1173947
PX,2016-10-17,116.94,117.34,116.73,117.08,638304
PYPL,2016-10-17,39.24,39.62,39.16,39.48,5279515
QCOM,2016-10-17,65.53,65.71,65.09,65.19,6348209
QRVO,2016-10-17,52.93,53.38,52.6,52.65,632584
RCL,2016-10-17,69.85,70,68.67,68.79,2231017
REGN,2016-10-17,367.8,371.5,364.5,366.73,498012
REG,2016-10-17,74.69,75.15,74.11,74.16,381409
RE,2016-10-17,194.17,196,193.8,195.56,234113
RF,2016-10-17,10.11,10.1271,9.97,10.01,18969336
RHI,2016-10-17,38.13,38.27,37.86,38,661981
RHT,2016-10-17,77.24,77.525,76.15,76.19,793725
RJF,2016-10-17,58.23,58.32,57.84,58.04,657246
RL,2016-10-17,97.58,97.875,96.88,97.19,732015
RMD,2016-10-17,64.43,64.49,64,64.18,731314
ROK,2016-10-17,116.37,116.96,115.36,115.52,758087
ROP,2016-10-17,172.69,172.92,171.32,171.43,451043
ROST,2016-10-17,64.7,65.05,64.28,64.39,2152897
RRC,2016-10-17,37.85,38.29,37.03,37.75,3981514
RSG,2016-10-17,49.82,50.24,49.82,50.15,846389
RTN,2016-10-17,137.42,138.27,137.15,137.28,1133924
SBAC,2016-10-17,112.11,114.2489,110.69,110.83,499880
SBUX,2016-10-17,52.94,53.145,52.69,52.76,5223526
SCG,2016-10-17,69.81,70.44,69.64,70.15,485007
SCHW,2016-10-17,31.99,32.1,31.14,31.69,13842578
SEE,2016-10-17,44.71,44.9,44.51,44.72,614400
SHW,2016-10-17,268.48,270.43,268.32,269.59,507967
SIG,2016-10-17,80.83,81.46,79.36,79.68,822790
SJM,2016-10-17,133.59,133.81,132.76,133.06,383219
SLB,2016-10-17,81.32,81.76,80.69,80.98,3710919
SLG,2016-10-17,105.32,106.14,104.95,105.17,661480
SNA,2016-10-17,147.51,149.98,147.4,149.17,592376
SNI,2016-10-17,61.15,61.9,60.9,61.5,760538
SNPS,2016-10-17,59.76,60.2,59.63,59.75,515819
SO,2016-10-17,50.68,50.9,50.581,50.69,3054248
SPGI,2016-10-17,123.14,123.58,122.5,122.55,682212
SPG,2016-10-17,197.25,198.3,196.2301,197.49,1014496
SRCL,2016-10-17,75.01,75.426,73.98,74.19,1071370
SRE,2016-10-17,104.19,104.58,103.94,104.46,774404
STI,2016-10-17,45.09,45.235,44.45,44.71,2936923
STT,2016-10-17,69.02,69.28,68.54,68.63,1442712
STX,2016-10-17,35.23,35.57,34.65,35.01,4548281
STZ,2016-10-17,170,170.4,166.69,167.13,1517220
SWKS,2016-10-17,77.63,78.14,76.48,76.7,1726865
SWK,2016-10-17,121.25,121.25,120.06,120.23,517023
SYF,2016-10-17,26.66,26.82,26.39,26.42,5834078
SYK,2016-10-17,113.79,113.85,113.21,113.57,721669
SYMC,2016-10-17,24.11,24.39,24.1,24.19,5654641
SYY,2016-10-17,48.36,48.49,48.22,48.26,3288145
TAP,2016-10-17,111.5,111.98,110.31,110.39,1134508
TDG,2016-10-17,279.26,280.5,278.03,280.03,385600
TEL,2016-10-17,61.14,61.35,60.88,61.03,1020780
TGT,2016-10-17,67.98,68,67.09,67.24,4059496
TIF,2016-10-17,72.71,72.88,71.68,71.9,980911
TJX,2016-10-17,74.06,74.18,73.19,73.32,2106258
TMK,2016-10-17,63.88,64.14,63.68,63.73,438588
TMO,2016-10-17,151.85,151.85,150.3,150.78,1613968
TPR,2016-10-17,35.85,36.02,34.07,34.88,6466873
TRIP,2016-10-17,61.43,61.85,60.69,61.46,1471267
TROW,2016-10-17,65.77,65.9,64.93,65.05,1386228
TRV,2016-10-17,115,115.43,114.72,114.98,1349961
TSCO,2016-10-17,67.23,67.4,65.39,65.54,2371298
TSN,2016-10-17,71.7,72.27,71.46,71.55,1767922
TSS,2016-10-17,47.2,47.35,46.88,47.01,478978
TWX,2016-10-17,79.03,79.715,78.8,78.84,3519183
TXN,2016-10-17,68.5,68.99,68.37,68.42,2620850
TXT,2016-10-17,37.82,37.98,37.75,37.82,628937
T,2016-10-17,39.1,39.49,39.05,39.27,13885020
UAA,2016-10-17,38.45,38.48,37.5425,37.63,2826900
UAL,2016-10-17,53.45,54.53,52.93,53.03,6398188
UA,2016-10-17,33.5,33.62,32.69,32.76,387916
UDR,2016-10-17,33.9,34.07,33.75,33.81,2268125
UHS,2016-10-17,123.22,123.63,122.64,123.46,622481
ULTA,2016-10-17,262.5,263.33,257.54,258.72,1198086
UNH,2016-10-17,134.06,134.43,133.03,134.13,3602532
UNM,2016-10-17,36.49,36.65,36.32,36.46,1518119
UNP,2016-10-17,96.71,97.12,96.44,96.77,2363346
UPS,2016-10-17,108.31,108.77,107.91,108.03,1759914
URI,2016-10-17,74.91,76.02,74.31,75.7,2203747
USB,2016-10-17,42.88,43.065,42.52,42.72,6288114
UTX,2016-10-17,100.13,100.4406,99.65,99.71,2452355
VAR,2016-10-17,95.76,95.93,95.24,95.87,513192
VFC,2016-10-17,54.57,54.79,54.08,54.14,1751973
VIAB,2016-10-17,36.34,36.51,35.775,36.09,4127121
VLO,2016-10-17,53.92,55.59,53.6,54.15,5476245
VMC,2016-10-17,110.1,113.28,109.6,112.59,1841307
VNO,2016-10-17,95.45,96.18,95.1,95.37,618907
VRSK,2016-10-17,79.42,79.82,79.32,79.47,385374
VRSN,2016-10-17,75.8,75.95,75.15,75.2,370973
VRTX,2016-10-17,79.36,81.535,78.5,80.5,1934626
VTR,2016-10-17,66.98,67.48,66.71,66.88,1331478
VZ,2016-10-17,50.21,50.59,50.05,50.43,10724558
V,2016-10-17,82.58,82.69,82.04,82.15,8473733
WAT,2016-10-17,155.36,155.83,154.27,155.17,361861
WBA,2016-10-17,79.5,79.7,77.83,78.01,3803498
WDC,2016-10-17,54.82,55.72,52.43,53.18,6593534
WEC,2016-10-17,57.88,58.24,57.88,58.04,1514322
WFC,2016-10-17,44.54,44.76,44.32,44.5,18861278
WHR,2016-10-17,158.86,166.08,158.73,163.01,1448127
WLTW,2016-10-17,128.65,128.65,126.32,127.09,564755
WMB,2016-10-17,29.15,29.2,28.87,29.07,5038661
WMT,2016-10-17,68.65,68.65,67.8,68.22,7493385
WM,2016-10-17,61.87,62.82,61.81,62.64,1733083
WRK,2016-10-17,46.79,48.18,46.79,47.59,1638028
WU,2016-10-17,20.12,20.18,19.82,19.84,2667195
WYNN,2016-10-17,91.23,94.1371,91.06,93.1,1887896
WYN,2016-10-17,67.67,67.93,67.23,67.35,511025
WY,2016-10-17,31.47,31.79,31.47,31.61,2927544
XEC,2016-10-17,137.72,139.33,136.07,137.47,644576
XEL,2016-10-17,40.25,40.46,40.14,40.34,2808971
XLNX,2016-10-17,49.91,50.18,49.53,49.7,1901515
XL,2016-10-17,34.48,34.59,34.22,34.43,1236350
XOM,2016-10-17,86.48,86.79,86.07,86.54,7263061
XRAY,2016-10-17,58.59,59.02,58.28,58.33,1697584
XRX,2016-10-17,38.64,38.82,38.28,38.28,1238770
XYL,2016-10-17,49.58,49.72,49.15,49.2,1269347
YUM,2016-10-17,88.51,88.7,86.65,86.73,4622916
ZBH,2016-10-17,127.16,127.23,126.45,126.62,741378
ZION,2016-10-17,30.92,31.05,30.47,30.65,2174975
ZTS,2016-10-17,50.15,50.29,49.87,50.03,2644607
AAL,2016-10-18,38.84,39.89,38.84,39.35,10538152
AAPL,2016-10-18,118.18,118.21,117.45,117.47,24553478
AAP,2016-10-18,144.15,144.89,140.58,142.99,1504869
ABBV,2016-10-18,60.62,61.62,60.4,61.55,6655071
ABC,2016-10-18,80.46,81.24,80.165,81.09,1914247
ABT,2016-10-18,40.85,41.41,40.5,41.17,9604947
ACN,2016-10-18,117.7,118.26,117.35,117.53,2472902
ADBE,2016-10-18,108.44,108.82,108.01,108.42,1318965
ADI,2016-10-18,62.33,62.84,62.02,62.14,2759160
ADM,2016-10-18,42.24,42.38,41.97,41.98,2143688
ADP,2016-10-18,88.12,88.37,87.32,87.38,1109553
ADSK,2016-10-18,69.92,70.32,69.551,70.13,1047236
ADS,2016-10-18,207.11,211.64,206.825,211.07,461167
AEE,2016-10-18,48.45,48.95,47.96,48.91,1076056
AEP,2016-10-18,63.27,63.48,62.455,63.37,2833853
AES,2016-10-18,11.85,11.9485,11.74,11.87,5544302
AET,2016-10-18,110.5,111.98,110.25,111.43,3601754
AFL,2016-10-18,71.12,71.22,70.12,70.3,1910614
AGN,2016-10-18,225.34,229.39,224.19,227.94,4294607
AIG,2016-10-18,60.71,61.005,60.38,60.49,4105553
AIV,2016-10-18,43.52,43.56,42.89,42.93,748193
AIZ,2016-10-18,92,92.08,91.18,91.3,290170
AJG,2016-10-18,50.42,50.42,49.935,50.02,448029
AKAM,2016-10-18,55.69,56.3,55.58,55.92,1937320
ALB,2016-10-18,82.47,82.71,81.63,81.66,503436
ALGN,2016-10-18,90.9,91.18,90.29,90.41,537265
ALK,2016-10-18,72.45,73.165,71.6,72.11,1098382
ALLE,2016-10-18,68.99,68.99,67.81,67.9,633402
ALL,2016-10-18,69.86,69.94,69.19,69.29,1301182
ALXN,2016-10-18,121.56,124.47,120.61,121.34,1130164
AMAT,2016-10-18,28.24,28.34,27.955,28.02,11970776
AMD,2016-10-18,6.76,6.89,6.69,6.73,25314837
AME,2016-10-18,45.84,45.84,45.45,45.65,1008538
AMGN,2016-10-18,163.74,163.86,162.75,162.8,2001839
AMG,2016-10-18,142.11,142.41,140.11,141.39,393859
AMP,2016-10-18,97.61,97.89,96.92,97.13,766301
AMT,2016-10-18,114.35,114.74,113.35,114.15,1085558
AMZN,2016-10-18,822.11,823.26,815.02,817.65,2512504
ANDV,2016-10-18,81.3,82.93,81.03,81.44,1519072
ANSS,2016-10-18,92,92.14,91.37,91.39,197041
ANTM,2016-10-18,120.02,123.77,119.66,123.15,2282934
AON,2016-10-18,111.17,111.17,110.45,110.59,723422
AOS,2016-10-18,49.77,50,49.18,49.2,682094
APA,2016-10-18,62.44,63.69,62.42,62.83,4125723
APC,2016-10-18,63.46,63.65,62.3,62.97,2830088
APD,2016-10-18,133.91,134.52,133.46,133.82,905225
APH,2016-10-18,63.63,63.76,62.72,63.21,1735788
ARE,2016-10-18,104.81,105.55,104.17,105.05,926028
ARNC,2016-10-18,26.57,26.67,25.63,26.51,13270932
ATVI,2016-10-18,44.01,44.75,43.96,44.18,7676348
AVB,2016-10-18,170.25,170.72,168.72,168.77,630660
AVGO,2016-10-18,170.65,172.87,170.54,172.17,1416656
AVY,2016-10-18,77.03,77.48,76.42,76.44,461890
AWK,2016-10-18,72.23,72.69,71.5,72.42,954616
AXP,2016-10-18,60.52,60.57,59.88,60.08,3416606
AYI,2016-10-18,245.26,246.87,242.65,246.48,360346
AZO,2016-10-18,759,759,753.3176,753.8,242648
A,2016-10-18,45.7,45.83,45.27,45.44,1949108
BAC,2016-10-18,16.19,16.27,16.11,16.26,71433078
BAX,2016-10-18,47.78,48.11,47.36,48.06,2720284
BA,2016-10-18,135.03,135.74,134.915,135.1,2271047
BBT,2016-10-18,37.79,37.97,37.45,37.89,4850461
BBY,2016-10-18,39.77,39.94,39.35,39.42,3410427
BDX,2016-10-18,172.73,173.26,171.8203,172.79,649111
BEN,2016-10-18,34.38,34.42,33.88,34.23,2245930
BF.B,2016-10-18,45.4,45.71,45.23,45.38,809128
BIIB,2016-10-18,292.87,298.57,292.63,295.05,1153112
BK,2016-10-18,39.78,40.1,39.61,40.03,4206077
BLK,2016-10-18,355.5,359.67,355.44,356.59,704718
BLL,2016-10-18,40.1,40.5412,39.97,40.46,2780920
BMY,2016-10-18,49.48,50.35,49.34,50.05,8773340
BRK.B,2016-10-18,144.65,145.09,144.13,144.3,2378509
BSX,2016-10-18,23.01,23.18,22.83,23.12,4979577
BWA,2016-10-18,34.54,34.54,33.09,33.64,3363001
BXP,2016-10-18,127.16,127.91,125.98,127.18,849463
CAG,2016-10-18,47.89,48.81,47.64,48.38,4202054
CAH,2016-10-18,75.53,75.85,75.14,75.73,1295975
CAT,2016-10-18,88.11,88.2,86.77,87.22,3715717
CA,2016-10-18,32.59,32.81,32,32.16,4033686
CBG,2016-10-18,26.96,27.01,26.63,26.65,1656526
CBOE,2016-10-18,65.21,65.35,64.71,65.01,708471
CBS,2016-10-18,56.13,56.29,55.06,55.1,3747587
CB,2016-10-18,126.49,126.75,125.23,125.34,1491540
CCI,2016-10-18,92.49,92.8,91.6,91.82,2325199
CCL,2016-10-18,46.64,46.99,46.505,46.52,2587778
CDNS,2016-10-18,26.26,26.38,26.1,26.24,1101529
CELG,2016-10-18,100.35,101.27,100.02,100.06,2878140
CERN,2016-10-18,61.41,61.7499,61.14,61.15,850238
CFG,2016-10-18,24.93,24.95,24.56,24.85,3373867
CF,2016-10-18,22.86,23.63,22.73,23.46,5603399
CHD,2016-10-18,48.45,48.7,48.18,48.2,1595292
CHK,2016-10-18,6.51,6.6,6.32,6.52,38422998
CHRW,2016-10-18,69.19,70.45,68.62,68.8,1500831
CHTR,2016-10-18,259.62,261.51,259.51,259.95,1127212
CINF,2016-10-18,76.2,76.2,75.12,75.24,417002
CI,2016-10-18,120,124.67,119.501,123.65,1640757
CLX,2016-10-18,122.58,122.8599,121.8,121.8,721440
CL,2016-10-18,72.64,72.64,71.93,71.93,2729867
CMA,2016-10-18,49.44,50.54,48.68,50.05,4894844
CMCSA,2016-10-18,32.735,32.75,32.405,32.44,15356362
CME,2016-10-18,104.18,104.63,103.5,104.09,637943
CMG,2016-10-18,395.7,398,389.1001,393.96,1180670
CMI,2016-10-18,126.6,127.6,125.96,127.05,1335815
CMS,2016-10-18,41.17,41.605,40.83,41.42,1698168
CNC,2016-10-18,60.94,61.82,60.68,61.41,1624802
CNP,2016-10-18,22.56,22.6,22.26,22.51,1384855
COF,2016-10-18,72.65,72.77,71.66,71.99,3120972
COG,2016-10-18,22.16,22.26,21.66,22.11,7972239
COL,2016-10-18,83.92,84.24,83.46,84.1,491821
COO,2016-10-18,179.51,181.05,178.56,180.68,391585
COP,2016-10-18,41.59,41.62,40.37,40.65,6896876
COST,2016-10-18,149.51,149.62,148.41,149.11,1847783
COTY,2016-10-18,23.64,23.64,23.07,23.43,8434610
CPB,2016-10-18,54.1,55.2,53.9558,54.41,2846307
CRM,2016-10-18,74,74.17,72.6,72.77,5248408
CSCO,2016-10-18,30.69,30.69,30.43,30.44,14444850
CSRA,2016-10-18,26.12,26.32,25.96,26.13,348884
CSX,2016-10-18,31.35,31.445,30.95,31.02,6884503
CTAS,2016-10-18,109.28,111.03,108.3,108.4,551078
CTL,2016-10-18,27.49,27.99,27.45,27.9,3770437
CTSH,2016-10-18,50.27,50.63,49.7,50.22,4249697
CTXS,2016-10-18,84.2,85.59,83.99,85.32,1897357
CVS,2016-10-18,87.31,87.51,86.58,87.19,4988710
CVX,2016-10-18,101.99,102.25,101.12,101.79,4720887
CXO,2016-10-18,138.89,140.45,135.41,136.55,693363
C,2016-10-18,49.18,49.29,48.81,48.99,18159870
DAL,2016-10-18,39.39,40.27,39.05,39.46,13433831
DE,2016-10-18,87.12,87.12,85.81,86.61,1881993
DFS,2016-10-18,55.03,55.05,54.57,54.81,1988884
DGX,2016-10-18,83.8,84.4,83.68,83.7,1029809
DG,2016-10-18,68.89,69.0697,68.58,68.69,1314710
DHI,2016-10-18,29.1,29.54,28.89,29.4,3438538
DHR,2016-10-18,76.24,76.63,76.06,76.43,1630365
DISCA,2016-10-18,25.6,25.69,25.18,25.21,1501187
DISCK,2016-10-18,24.85,24.93,24.48,24.5,696761
DISH,2016-10-18,57.32,57.54,55.9675,56.62,2389891
DIS,2016-10-18,91.4,91.74,90.98,91.17,4890775
DLR,2016-10-18,95.75,97.11,95.06,96.57,939678
DLTR,2016-10-18,76.84,77.53,76.25,76.25,2093863
DOV,2016-10-18,68.45,68.45,67.27,67.54,1406822
DPS,2016-10-18,88.1,88.365,87.64,87.66,752355
DRE,2016-10-18,26.07,26.11,25.81,25.88,3291417
DRI,2016-10-18,63.41,63.61,62.75,63.03,1204590
DTE,2016-10-18,92.92,93.22,91.8,92.84,1239579
DUK,2016-10-18,77.91,78.25,76.95,77.9,2481537
DVA,2016-10-18,62.82,62.975,62.45,62.51,1508531
DVN,2016-10-18,42.6,42.74,41.57,41.9,5126712
D,2016-10-18,73.32,73.72,72.65,73.37,1641800
EA,2016-10-18,83.18,84.4,83.105,84.01,2185158
EBAY,2016-10-18,32.05,32.37,31.57,31.64,12512199
ECL,2016-10-18,117.51,117.55,116.57,116.6,634136
ED,2016-10-18,73.42,73.68,72.39,73.24,1670279
EFX,2016-10-18,130.54,131.3,130.07,130.28,382625
EIX,2016-10-18,71.61,72.13,70.98,72.07,1885168
EL,2016-10-18,88,88.09,87.58,87.67,1107725
EMN,2016-10-18,64.62,65.63,64.41,65.35,1891564
EMR,2016-10-18,50.11,50.16,49.645,49.88,3944062
EOG,2016-10-18,94.96,95.16,92.94,93.13,2735372
EQIX,2016-10-18,362.38,368.4392,362.08,365.94,332619
EQR,2016-10-18,61.99,62.18,60.92,61.08,2221985
EQT,2016-10-18,66.85,66.85,64.62,65.61,1454040
ESRX,2016-10-18,70.02,70.66,69.79,70.31,3045786
ESS,2016-10-18,209.2,209.59,207.61,207.7,186082
ES,2016-10-18,54.05,54.3,53.36,54.13,1308834
ETFC,2016-10-18,28.56,28.69,28.325,28.42,2244930
ETN,2016-10-18,63.86,63.92,63.16,63.19,1956000
ETR,2016-10-18,75.1,75.44,74.12,74.93,944638
EW,2016-10-18,116.54,118.5,116.294,118.22,1481062
EXC,2016-10-18,33.05,33.27,32.55,33.09,3726268
EXPD,2016-10-18,51.1,51.1,49.39,49.42,1895013
EXPE,2016-10-18,122.86,124.23,122.15,122.83,3866079
EXR,2016-10-18,76.68,76.9,75.92,76.19,424620
FAST,2016-10-18,38.66,38.79,37.88,38.16,2156673
FBHS,2016-10-18,55.87,55.87,54.78,54.81,1073221
FB,2016-10-18,128.68,129.39,128.01,128.57,13503967
FCX,2016-10-18,9.71,9.8,9.53,9.72,17424199
FDX,2016-10-18,172.09,172.4889,170.51,170.74,900285
FE,2016-10-18,32.75,33.31,32.48,33.16,7351089
FFIV,2016-10-18,117.28,118.55,116.66,117.56,537673
FISV,2016-10-18,100.7,101,100.03,100.06,450879
FIS,2016-10-18,76.45,76.61,75.88,75.95,1174008
FITB,2016-10-18,19.96,19.97,19.58,19.87,9141310
FLIR,2016-10-18,29.06,29.36,29.02,29.31,659179
FLR,2016-10-18,50.41,52,49.83,50.53,1206876
FLS,2016-10-18,42.98,43.29,42.41,42.93,1953319
FL,2016-10-18,68.13,68.44,67.81,67.89,953839
FMC,2016-10-18,47,47.5,46.72,47.22,1151035
FOXA,2016-10-18,24.89,25.1,24.78,24.96,10781063
FOX,2016-10-18,25.02,25.22,24.915,25.07,2540553
FRT,2016-10-18,147.72,148.59,146.81,147.1,276341
FTI,2016-10-18,31.84,31.95,30.91,31.15,3282444
FTV,2016-10-18,49.65,50.32,49,49.09,1152647
F,2016-10-18,11.92,11.93,11.71,11.89,39911254
GD,2016-10-18,151.35,152.29,151.24,151.88,703763
GE,2016-10-18,29.03,29.08,28.9,28.98,27562377
GGP,2016-10-18,26.36,26.52,26.21,26.23,2562624
GILD,2016-10-18,73.4,73.83,72.91,73.41,6353498
GIS,2016-10-18,62.24,62.25,61.73,61.91,5041271
GLW,2016-10-18,23.65,23.83,23.59,23.61,8054864
GM,2016-10-18,31.83,31.88,31.19,31.4,7973320
GOOGL,2016-10-18,814.21,828.81,813.33,821.49,2289265
GOOG,2016-10-18,787.85,801.61,785.565,795.26,2056903
GPC,2016-10-18,98.59,98.96,96.27,96.35,839791
GPN,2016-10-18,73.95,74.69,73.41,74.21,766415
GPS,2016-10-18,26.37,26.37,25.74,25.91,5766015
GRMN,2016-10-18,48.51,48.72,48.2,48.64,890169
GS,2016-10-18,172.01,173.47,171.1,172.63,4482486
GT,2016-10-18,31.47,31.48,30.96,31.11,2504344
GWW,2016-10-18,214.75,215.54,203.55,205.86,2037291
HAL,2016-10-18,46.97,47.28,46.3,47.07,9834054
HAS,2016-10-18,82.08,82.69,80.34,81.45,2830492
HBAN,2016-10-18,9.75,9.81,9.65,9.8,7428232
HBI,2016-10-18,24.3,24.49,24.24,24.4,2352129
HCA,2016-10-18,81.11,82.37,80.76,82.02,2660096
HCN,2016-10-18,69.98,70.74,69.71,70.33,1473429
HCP,2016-10-18,36.56,37.089,36.38,36.69,2473668
HD,2016-10-18,126.15,126.25,125.15,125.74,3563302
HES,2016-10-18,51.68,51.72,50.79,50.98,2453536
HIG,2016-10-18,43.52,43.65,43.15,43.25,1286305
HII,2016-10-18,159.93,161.52,159.32,160.58,197393
HOG,2016-10-18,50.74,54.55,49.57,54.19,7621634
HOLX,2016-10-18,38.89,39.02,38.71,38.725,980962
HON,2016-10-18,109.16,109.17,107.71,107.87,3258816
HPE,2016-10-18,21.54,21.59,21.1,21.47,11685976
HPQ,2016-10-18,14.19,14.42,14.09,14.21,12762819
HP,2016-10-18,68.04,68.39,66.77,67.17,1326633
HRB,2016-10-18,23.28,23.28,23.03,23.09,1816969
HRL,2016-10-18,38.25,38.52,38.01,38.27,1360731
HRS,2016-10-18,90.4,90.49,89.51,90.39,817907
HSIC,2016-10-18,77.19,77.31,76.48,76.675,1189202
HST,2016-10-18,15.59,15.775,15.55,15.7,6088935
HSY,2016-10-18,97.24,97.4,96.24,96.31,776468
HUM,2016-10-18,171.96,174.1,171.0001,173.27,908125
IBM,2016-10-18,150.02,151,147.79,150.72,12770570
ICE,2016-10-18,53.67,53.95,53.22,53.53,1899055
IDXX,2016-10-18,112.6,113.12,111.7,112.57,344136
IFF,2016-10-18,130.12,130.14,128.52,130,357070
ILMN,2016-10-18,143.15,149.32,142.69,145.22,2517647
INCY,2016-10-18,87.63,89.79,87.45,88.78,1067365
INFO,2016-10-18,36.72,37.39,36.59,37.3,1685897
INTC,2016-10-18,37.97,38.05,37.53,37.75,42907753
INTU,2016-10-18,107.97,108.7999,107.08,107.15,897266
IPG,2016-10-18,22.75,22.78,22.37,22.57,4736854
IP,2016-10-18,46.72,47.35,46.72,47.03,2625730
IQV,2016-10-18,75.91,76.69,75.66,76.33,911426
IRM,2016-10-18,34.42,34.42,33.98,34.15,1454316
IR,2016-10-18,65.9,66.04,64.945,64.96,1341998
ISRG,2016-10-18,238.9798,241.1031,236.6698,240.5764,1554981
ITW,2016-10-18,116.86,117.14,114.96,115.08,1790512
IT,2016-10-18,88.09,88.52,87.57,88.13,122569
IVZ,2016-10-18,30,30,29.525,29.59,4255085
JBHT,2016-10-18,78.93,79.72,78.5,78.99,1913372
JCI,2016-10-18,44.23,44.27,43.8538,43.97,7937693
JEC,2016-10-18,50.95,51.13,50.46,50.58,510038
JNJ,2016-10-18,117.38,118.48,115.16,115.41,12598255
JNPR,2016-10-18,22.66,23.14,22.51,22.85,4969343
JPM,2016-10-18,67.85,68.21,67.54,67.7,11870286
JWN,2016-10-18,53.87,53.89,53.1,53.27,2082090
KEY,2016-10-18,12.54,12.65,12.36,12.63,18228829
KHC,2016-10-18,90.09,90.15,88.9,88.93,2739950
KIM,2016-10-18,28.09,28.22,27.99,28,1554446
KLAC,2016-10-18,72.47,72.47,71.94,72.09,1475502
KMB,2016-10-18,121.35,121.63,120.245,120.54,1869888
KMI,2016-10-18,20.39,20.46,19.97,20.18,13857677
KMX,2016-10-18,51.74,51.93,50.76,51.04,2122544
KORS,2016-10-18,46.91,47.85,46.62,47.52,2492908
KO,2016-10-18,41.81,42,41.73,41.97,11297333
KR,2016-10-18,30.86,30.935,30.5,30.64,9959466
KSS,2016-10-18,43.58,43.74,42.77,43.04,2821407
KSU,2016-10-18,94.37,96.82,92.44,92.58,2556635
K,2016-10-18,75.44,75.69,75.12,75.36,1282298
LB,2016-10-18,72.84,72.89,71.81,72.09,1445392
LEG,2016-10-18,46.06,46.11,45.7,45.77,593544
LEN,2016-10-18,41.1961,41.5784,40.9118,41.0882,2161167
LH,2016-10-18,137.29,138.95,136.94,138.31,681650
LKQ,2016-10-18,33.4,33.59,32.82,32.93,1970346
LLL,2016-10-18,149.26,149.835,148.44,149.22,211014
LLY,2016-10-18,79.09,79.145,78.5,78.77,3218290
LMT,2016-10-18,234.29,239.6,232.58,232.79,867910
LNC,2016-10-18,49.67,49.71,48.78,48.82,1669272
LNT,2016-10-18,37.42,37.595,37.01,37.38,1415793
LOW,2016-10-18,70.53,70.66,69.57,70.24,5955140
LRCX,2016-10-18,99.05,99.69,98.55,99.47,2885986
LUK,2016-10-18,18.89,19.005,18.74,18.96,1526237
LUV,2016-10-18,41.56,41.985,41.19,41.68,8755648
LYB,2016-10-18,80.83,81.5,80.08,80.18,4162352
L,2016-10-18,41.47,41.47,41.08,41.29,978100
MAA,2016-10-18,91.27,92.05,90.57,91.91,707724
MAC,2016-10-18,76.73,77.05,76.18,76.5,560225
MAR,2016-10-18,67.72,68.07,67.23,67.83,3016822
MAS,2016-10-18,34.21,34.21,33.44,33.47,3507405
MAT,2016-10-18,30.54,30.98,30.35,30.71,3557685
MA,2016-10-18,101.78,102.1201,101.06,101.73,2624478
MCD,2016-10-18,112.89,113.09,111.23,111.25,6198363
MCHP,2016-10-18,59.41,59.63,58.79,58.86,1740502
MCK,2016-10-18,162.37,163.116,161.815,162.1,743683
MCO,2016-10-18,107.87,108.28,106.96,107.8,1252523
MDLZ,2016-10-18,42.35,42.54,42.11,42.12,4991948
MDT,2016-10-18,83.09,83.86,82.7,83.55,3510342
MET,2016-10-18,47.21,47.36,46.74,46.8,5929218
MGM,2016-10-18,26.31,26.31,25.79,25.86,2572212
MHK,2016-10-18,197.87,197.87,195.18,195.57,279225
MKC,2016-10-18,94.91,95.26,94.63,94.85,593210
MLM,2016-10-18,178.83,178.83,177.1,178.21,678570
MMC,2016-10-18,66,66.03,65.09,65.14,2493340
MMM,2016-10-18,171.68,171.91,169.84,169.95,1185565
MNST,2016-10-18,48.4466,49.5366,48.4466,48.9066,2413854
MON,2016-10-18,102.89,103,102.1,102.67,2022257
MOS,2016-10-18,23.11,23.54,22.83,23.39,4208989
MO,2016-10-18,62.78,63.1,62.54,62.66,3622539
MPC,2016-10-18,42.23,43.04,42.15,42.73,3060650
MRK,2016-10-18,61.9,62.62,61.83,62.09,9987994
MRO,2016-10-18,14.4,14.42,14.01,14.2,15738420
MSFT,2016-10-18,57.53,57.945,57.41,57.66,19149538
MSI,2016-10-18,73.79,74.2,73.68,73.8,477671
MS,2016-10-18,32.25,32.51,32.04,32.32,13091636
MTB,2016-10-18,115.07,115.56,113.42,115.27,831503
MTD,2016-10-18,413.36,416.27,408.85,410.07,154249
MU,2016-10-18,17.21,17.66,17.2,17.41,20185708
MYL,2016-10-18,36.95,37.47,36.6896,37.39,5793491
M,2016-10-18,35.25,35.35,34.8,35.2,4659079
NAVI,2016-10-18,13.74,13.9394,13.4,13.61,3688266
NBL,2016-10-18,35.8,35.8,34.98,35.09,2206739
NCLH,2016-10-18,37.96,38.67,37.9,38.25,1310357
NDAQ,2016-10-18,66.79,67.18,66.11,66.21,397105
NEE,2016-10-18,125.01,125.45,123.668,125.11,1315749
NEM,2016-10-18,35.6,36.29,35.25,36.17,6027543
NFLX,2016-10-18,116.63,119.82,116.5,118.79,42168221
NFX,2016-10-18,43.48,43.5,42.035,42.53,2673440
NI,2016-10-18,23,23.13,22.69,23.06,1864379
NKE,2016-10-18,51.3,51.66,51.19,51.22,6805166
NLSN,2016-10-18,53.69,54.275,53.5,53.89,2470117
NOC,2016-10-18,220.31,220.41,218.79,219.44,491389
NOV,2016-10-18,36.62,36.95,36.26,36.66,2391464
NRG,2016-10-18,11.13,11.76,11,11.7,9783262
NSC,2016-10-18,95.25,95.69,94.48,94.98,999292
NTAP,2016-10-18,33.74,33.86,33.41,33.65,1471407
NTRS,2016-10-18,71.2,71.36,70.84,70.95,814680
NUE,2016-10-18,47.38,47.46,46.71,47.15,3142358
NVDA,2016-10-18,66.52,66.99,66.25,66.61,6734274
NWL,2016-10-18,52.9,53.01,52.27,52.68,2645518
NWSA,2016-10-18,13.54,13.63,13.36,13.51,2053335
NWS,2016-10-18,14,14.05,13.65,13.9,711822
OKE,2016-10-18,50.17,50.25,49.225,50.03,1015236
OMC,2016-10-18,80.49,81.78,80,80.87,3826558
ORCL,2016-10-18,38.6,38.69,38.36,38.42,7121851
ORLY,2016-10-18,279.84,281.11,276.32,278.07,510047
OXY,2016-10-18,73.28,73.31,71.77,72.57,3814006
O,2016-10-18,63.01,63.18,62.32,62.66,1227765
PAYX,2016-10-18,56.23,56.62,55.8031,56.14,1794552
PBCT,2016-10-18,15.6,15.66,15.4618,15.64,2732307
PCAR,2016-10-18,57.46,57.7,56.79,56.92,1519395
PCG,2016-10-18,60.74,61.12,60.2,60.93,1985369
PCLN,2016-10-18,1450.63,1459.9,1446.51,1454.97,326060
PDCO,2016-10-18,44.57,44.84,44.15,44.58,608170
PEG,2016-10-18,41.85,41.99,41.28,41.81,2401369
PEP,2016-10-18,107.45,108.18,106.94,106.95,3850027
PFE,2016-10-18,32.74,32.869,32.61,32.69,14823626
PFG,2016-10-18,53,53,52.41,52.63,1498463
PGR,2016-10-18,32.74,32.77,31.98,32.08,3743222
PG,2016-10-18,88.21,88.27,87.435,87.45,10749527
PHM,2016-10-18,19.61,19.86,19.45,19.81,3576371
PH,2016-10-18,125.62,125.62,122.76,122.82,1127599
PKG,2016-10-18,84.72,85.4,83.7,83.77,1548034
PKI,2016-10-18,52.47,52.575,52.07,52.49,490153
PLD,2016-10-18,51.98,52.43,51.68,52.07,2655595
PM,2016-10-18,96.97,97.1,95.915,96.56,6262328
PNC,2016-10-18,89.46,89.96,88.64,89.86,2630219
PNR,2016-10-18,59.76,59.79,58.9,59.44,1103222
PNW,2016-10-18,74.65,75.31,73.91,75.12,773022
PPG,2016-10-18,93.75,93.83,92.79,92.81,1317470
PPL,2016-10-18,33.28,33.47,33.02,33.41,3877357
PRGO,2016-10-18,87.55,88.49,87,88.24,742084
PRU,2016-10-18,84.93,85.03,84.24,84.37,1699516
PSA,2016-10-18,215.68,216.47,213.68,215.83,611447
PSX,2016-10-18,79.73,79.99,79.3,79.59,1339334
PVH,2016-10-18,111.61,111.71,110.17,110.22,681275
PWR,2016-10-18,28,28.26,27.88,27.91,1253080
PXD,2016-10-18,186.66,186.67,182.87,184.03,1137331
PX,2016-10-18,118.39,118.85,117.77,118.49,726186
PYPL,2016-10-18,40,40.18,39.78,39.83,5475850
QCOM,2016-10-18,66.18,66.22,65.57,66.1,5966858
QRVO,2016-10-18,53.18,54.06,53.17,53.59,818153
RCL,2016-10-18,69.99,70.95,69.56,70.05,1534559
REGN,2016-10-18,366.42,372.85,366.07,371.53,414019
REG,2016-10-18,74.78,74.97,74.19,74.23,311501
RE,2016-10-18,196.43,196.685,195.31,195.34,150226
RF,2016-10-18,10,10.26,9.87,10.25,35550918
RHI,2016-10-18,38.4,38.42,38,38.06,789435
RHT,2016-10-18,77.1,77.52,76.81,77.5,1194756
RJF,2016-10-18,58.83,58.99,58.2,58.45,334628
RL,2016-10-18,97.57,98.27,97.26,97.64,662706
RMD,2016-10-18,64.87,65.07,64.43,64.99,551518
ROK,2016-10-18,116.76,117.12,115.72,115.97,549055
ROP,2016-10-18,172.56,172.61,170.42,172.52,531515
ROST,2016-10-18,64.66,64.9,63.54,63.55,2262729
RRC,2016-10-18,38.53,38.53,37.45,38.07,2580754
RSG,2016-10-18,50.32,50.65,50.15,50.24,696301
RTN,2016-10-18,138.16,138.27,136.88,137.63,798470
SBAC,2016-10-18,111.86,113.25,111.305,111.35,378166
SBUX,2016-10-18,53.24,53.3197,52.59,52.61,6550399
SCG,2016-10-18,70.54,70.865,69.66,70.59,411066
SCHW,2016-10-18,32.38,32.45,31.98,32.21,10294773
SEE,2016-10-18,45.26,45.9399,44.13,44.21,3877644
SHW,2016-10-18,271.31,271.54,268.7,270.85,419245
SIG,2016-10-18,80,81.36,80,80.4,662371
SJM,2016-10-18,133.42,133.664,132.11,132.22,746127
SLB,2016-10-18,81.58,81.8,80.67,81.39,3956758
SLG,2016-10-18,106.41,106.41,105.115,105.33,552567
SNA,2016-10-18,150.55,150.865,149.36,149.56,403378
SNI,2016-10-18,61.87,62.06,61.38,61.69,464699
SNPS,2016-10-18,60.43,60.43,59.55,59.62,599446
SO,2016-10-18,50.98,51.26,50.33,51.09,4333342
SPGI,2016-10-18,124,124.06,122.49,122.89,804094
SPG,2016-10-18,198.44,199.69,197.82,198.44,855893
SRCL,2016-10-18,74.98,75.85,74.5,74.85,988250
SRE,2016-10-18,105.2,105.53,103.9,105.06,582132
STI,2016-10-18,45.18,45.41,44.78,45.36,3850400
STT,2016-10-18,69.5,69.85,69.17,69.77,1425370
STX,2016-10-18,35.34,35.62,34.82,35.34,5505109
STZ,2016-10-18,167.89,168.65,167.16,167.2,688955
SWKS,2016-10-18,78.1,78.3733,77.53,77.65,1112164
SWK,2016-10-18,121.26,121.49,119.89,120,879448
SYF,2016-10-18,26.74,26.81,26.55,26.64,6983744
SYK,2016-10-18,114.52,115.09,113.4903,114.81,677644
SYMC,2016-10-18,24.43,24.55,24.06,24.22,8454910
SYY,2016-10-18,48.52,48.65,48.06,48.27,2058844
TAP,2016-10-18,111.1,111.1,110.03,110.11,1150522
TDG,2016-10-18,282.96,282.97,280.78,282.08,291901
TEL,2016-10-18,61.68,61.789,61.08,61.29,1180313
TGT,2016-10-18,67.55,67.72,67.01,67.36,3011649
TIF,2016-10-18,72.68,72.84,71.46,72.04,836438
TJX,2016-10-18,73.8,73.97,72.51,73.16,2095759
TMK,2016-10-18,64.43,64.55,64.09,64.31,448771
TMO,2016-10-18,152.19,152.32,151.0601,151.67,1727290
TPR,2016-10-18,35.18,35.3948,34.99,35.22,2904785
TRIP,2016-10-18,62.66,63.49,62.07,63.19,1666284
TROW,2016-10-18,65.73,65.765,64.83,65.21,1507957
TRV,2016-10-18,116.14,116.19,114.99,115.18,1454045
TSCO,2016-10-18,65.73,66.34,65.22,65.27,2260917
TSN,2016-10-18,72.1,72.36,71.54,71.56,1691368
TSS,2016-10-18,47.41,48.515,47.41,48.31,1638463
TWX,2016-10-18,79.3,79.93,79.2,79.51,2581424
TXN,2016-10-18,69.86,69.9289,69.17,69.25,3590718
TXT,2016-10-18,38.22,38.3662,37.97,38.09,1813986
T,2016-10-18,39.23,39.45,39.15,39.36,16038459
UAA,2016-10-18,38.1,38.5,37.93,38.3,3541168
UAL,2016-10-18,52.54,55.01,52.44,53.68,11297321
UA,2016-10-18,33.17,33.45,32.99,33.31,516782
UDR,2016-10-18,34.17,34.2,33.715,33.76,984300
UHS,2016-10-18,124.75,126.29,124.18,125.85,843666
ULTA,2016-10-18,260.62,261.49,255.72,256.04,710530
UNH,2016-10-18,139.2,143.95,137.87,143.39,10141914
UNM,2016-10-18,36.8,36.97,36.49,36.55,779969
UNP,2016-10-18,97.6,98.07,96.67,96.72,3565833
UPS,2016-10-18,108.45,108.97,108.05,108.13,1692297
URI,2016-10-18,76.86,77.22,76.06,76.44,1768583
USB,2016-10-18,43.14,43.2,42.83,43.01,6297949
UTX,2016-10-18,100.49,100.58,99.68,99.99,3043815
VAR,2016-10-18,96.75,97.23,96.161,96.38,630446
VFC,2016-10-18,54.75,54.82,54.3,54.48,1625996
VIAB,2016-10-18,36.36,36.55,36.13,36.14,4753568
VLO,2016-10-18,54.35,55.61,54.16,55.46,6109446
VMC,2016-10-18,114.06,114.269,111.55,111.62,930997
VNO,2016-10-18,96.39,96.85,95.52,96.11,515907
VRSK,2016-10-18,79.97,81.4899,79.71,80.34,926937
VRSN,2016-10-18,76.01,76.05,75.59,75.69,597865
VRTX,2016-10-18,81.73,83.14,81.73,82.96,1510249
VTR,2016-10-18,67.4,67.99,67.18,67.66,1369849
VZ,2016-10-18,50.61,50.61,50.05,50.27,10873857
V,2016-10-18,81.5,82.37,81.35,81.58,11680407
WAT,2016-10-18,156.41,157.47,155.595,156.74,410444
WBA,2016-10-18,78.63,78.9,77.99,78.08,3097066
WDC,2016-10-18,54.07,54.36,53,53.99,3133732
WEC,2016-10-18,58.34,58.6,57.54,58.3,1489474
WFC,2016-10-18,44.75,45,44.41,44.95,23877562
WHR,2016-10-18,164.25,164.25,160.67,162.29,1106144
WLTW,2016-10-18,128.55,129.29,127.57,128.01,505591
WMB,2016-10-18,29.47,29.565,28.89,29.24,4194423
WMT,2016-10-18,68.57,68.98,68.23,68.87,7857699
WM,2016-10-18,63.05,63.15,62.45,62.54,941125
WRK,2016-10-18,48.38,48.38,47.44,47.8,1542756
WU,2016-10-18,20,20.05,19.74,19.78,2803047
WYNN,2016-10-18,94.49,94.88,92.57,92.98,1183293
WYN,2016-10-18,67.94,68.44,67.9,68.22,468831
WY,2016-10-18,31.98,32.06,31.65,31.7,2699176
XEC,2016-10-18,138.9,139.8,136.34,136.93,568064
XEL,2016-10-18,40.6,40.83,40.05,40.54,2721311
XLNX,2016-10-18,50.13,50.46,49.82,50.13,2485952
XL,2016-10-18,34.75,34.8,34.365,34.4,1051729
XOM,2016-10-18,87.17,87.33,86.38,86.77,5429319
XRAY,2016-10-18,58.92,59.47,58.82,59.06,1061503
XRX,2016-10-18,38.68,39,38.6,38.84,1123815
XYL,2016-10-18,49.73,49.85,48.83,49.15,1541455
YUM,2016-10-18,87.44,87.46,86.16,86.16,3144075
ZBH,2016-10-18,127.69,129.7,127.6,129.1,1296784
ZION,2016-10-18,31,31.17,30.625,31.17,2308757
ZTS,2016-10-18,50.57,51.13,50.51,51.06,2032614
AAL,2016-10-19,39.48,40.81,39.4,40.63,12764197
AAPL,2016-10-19,117.25,117.76,113.8,117.12,20034594
AAP,2016-10-19,142.06,145,138.02,142.23,2178405
ABBV,2016-10-19,62.04,62.16,61.17,61.43,5588887
ABC,2016-10-19,81.2,81.2,80.35,80.35,1645716
ABT,2016-10-19,40.52,41.38,39.94,40.01,19300013
ACN,2016-10-19,116.71,117.51,116.13,116.82,2263239
ADBE,2016-10-19,108.81,108.89,108.15,108.39,1282176
ADI,2016-10-19,61.84,62.07,61.27,61.91,1380441
ADM,2016-10-19,41.96,42.27,41.49,42.22,1797611
ADP,2016-10-19,87.58,87.73,87.34,87.43,906356
ADSK,2016-10-19,70.13,70.94,69.86,70.78,957167
ADS,2016-10-19,212.45,215.61,211.01,214.78,802718
AEE,2016-10-19,48.79,48.89,48.49,48.7,1221868
AEP,2016-10-19,63.38,63.44,62.86,63.19,2351365
AES,2016-10-19,11.9,12.16,11.88,12.12,5087998
AET,2016-10-19,111.56,112.15,110.98,111.06,2518697
AFL,2016-10-19,70.51,71,70.41,70.54,2153067
AGN,2016-10-19,228.98,230.565,228.375,228.91,2985340
AIG,2016-10-19,60.46,61,60.46,60.71,4546787
AIV,2016-10-19,42.9,43.375,42.8,43.33,746285
AIZ,2016-10-19,87.15,87.15,83.53,83.65,965955
AJG,2016-10-19,50.18,50.26,49.845,50.02,820258
AKAM,2016-10-19,56.18,56.98,56,56.62,1697985
ALB,2016-10-19,81.8,82.65,81.01,82.59,552876
ALGN,2016-10-19,91.11,91.52,90.245,91.01,501741
ALK,2016-10-19,72.04,73.52,71.78,73.46,1290352
ALLE,2016-10-19,67.93,68.0029,67.17,67.2,613873
ALL,2016-10-19,69.38,69.48,68.8,69.43,1528601
ALXN,2016-10-19,121.11,121.845,119.95,120.31,968508
AMAT,2016-10-19,27.98,28.43,27.95,28.32,11794033
AMD,2016-10-19,6.7,6.8,6.57,6.77,29420227
AME,2016-10-19,45.67,45.81,45.53,45.67,841113
AMGN,2016-10-19,163.42,163.61,161.02,161.08,2502725
AMG,2016-10-19,141.87,142.61,141.1,141.78,274825
AMP,2016-10-19,97.76,98.52,97.435,98.09,700013
AMT,2016-10-19,114.43,115.33,113.93,115.32,1577426
AMZN,2016-10-19,820.4,820.67,815.17,817.69,2090706
ANDV,2016-10-19,82.23,82.42,79.5,79.82,2188082
ANSS,2016-10-19,91.33,92.005,91.1,91.5,261016
ANTM,2016-10-19,123.24,124.12,122.63,123.83,1170511
AON,2016-10-19,110.95,110.95,109.98,110.7,690762
AOS,2016-10-19,49.11,49.1599,48.605,48.8,1270030
APA,2016-10-19,63.5,64.91,62.995,64.32,3624739
APC,2016-10-19,63.8,65.08,63.63,63.93,3814669
APD,2016-10-19,134.23,134.38,133.22,133.91,850674
APH,2016-10-19,65,65.33,64.12,64.71,2203945
ARE,2016-10-19,104.81,105.31,104.45,105.28,1064773
ARNC,2016-10-19,26.45,27.43,26.37,27.04,9977828
ATVI,2016-10-19,44.23,44.29,43.72,43.79,4531099
AVB,2016-10-19,168.48,169.23,167.64,169.14,413275
AVGO,2016-10-19,171.17,172.28,170.1107,171.87,2044075
AVY,2016-10-19,76.62,77.06,75.94,76.65,368591
AWK,2016-10-19,72.19,72.31,70.93,71.66,1141139
AXP,2016-10-19,60.42,61.68,60.27,61.25,7888481
AYI,2016-10-19,245.92,245.92,242.21,243.06,387441
AZO,2016-10-19,749,752.91,734.32,750.44,389818
A,2016-10-19,45.41,46.15,45.34,46.02,1769090
BAC,2016-10-19,16.3,16.53,16.28,16.47,97968987
BAX,2016-10-19,48.12,48.25,47.5,47.83,2822241
BA,2016-10-19,135.42,136.95,135.33,136.18,2265864
BBT,2016-10-19,38.32,38.965,37.61,38.77,9842977
BBY,2016-10-19,39.62,39.65,39,39.55,3616154
BDX,2016-10-19,173.1,173.59,172.1,172.22,676869
BEN,2016-10-19,34.42,34.96,34.35,34.84,2632755
BF.B,2016-10-19,45.35,45.45,45.02,45.13,684233
BIIB,2016-10-19,296.26,296.5365,292.49,295.14,988160
BK,2016-10-19,40.33,40.48,39.93,40.43,4790006
BLK,2016-10-19,356.74,357.18,352.72,352.72,813723
BLL,2016-10-19,40.515,41.065,40.395,41.01,2978138
BMY,2016-10-19,49.95,50.18,49.8,49.87,7636179
BRK.B,2016-10-19,144.87,145.71,144.48,144.86,2309724
BSX,2016-10-19,23.24,23.27,22.87,22.87,6632064
BWA,2016-10-19,33.77,34.91,33.58,34.88,2422587
BXP,2016-10-19,127.38,127.64,126.6,127.28,510810
CAG,2016-10-19,48.4,48.59,47.44,47.85,3644546
CAH,2016-10-19,75.74,75.88,75.1375,75.21,1697474
CAT,2016-10-19,87.31,88.28,86.86,88,5943908
CA,2016-10-19,32.13,32.35,32.04,32.16,2496311
CBG,2016-10-19,26.8,27.73,26.8,27.7,2722757
CBOE,2016-10-19,64.97,65.14,64.61,64.85,905982
CBS,2016-10-19,55.33,57.43,55.04,55.53,4288471
CB,2016-10-19,125.71,126.31,125.34,126.03,915263
CCI,2016-10-19,92.15,92.36,90.64,91.71,2302999
CCL,2016-10-19,46.28,46.63,46.05,46.62,2535589
CDNS,2016-10-19,28,28,26.105,26.14,2169913
CELG,2016-10-19,99.86,101.1,99.86,100.02,2934111
CERN,2016-10-19,60.17,61.15,60.16,60.67,629240
CFG,2016-10-19,24.93,25.405,24.93,25.3,3578864
CF,2016-10-19,23.37,24.4099,23.27,24.15,6426110
CHD,2016-10-19,48.17,48.17,47.69,47.74,1276825
CHK,2016-10-19,6.63,6.85,6.6,6.72,65746667
CHRW,2016-10-19,69.07,69.07,68.51,68.76,1073658
CHTR,2016-10-19,260.81,262.92,259.42,260.2,1319252
CINF,2016-10-19,75.17,75.43,75.02,75.2,361029
CI,2016-10-19,123.65,123.98,122.51,123.55,1295742
CLX,2016-10-19,121.94,122.29,120.59,120.81,1247338
CL,2016-10-19,71.81,72.02,71.45,71.7,2940977
CMA,2016-10-19,50.43,52.04,50.18,51.77,4242733
CMCSA,2016-10-19,32.56,32.7575,32.36,32.455,17066422
CME,2016-10-19,104,104.41,103.5408,103.93,584654
CMG,2016-10-19,394.39,406.83,394.39,405.25,916877
CMI,2016-10-19,127.02,128.74,126.37,128.3,1026064
CMS,2016-10-19,41.34,41.53,41.05,41.36,2138608
CNC,2016-10-19,61.39,62.395,61.02,62.19,971641
CNP,2016-10-19,22.55,22.69,22.38,22.63,2464067
COF,2016-10-19,72.1,73.745,72.06,73.62,3347575
COG,2016-10-19,22.22,22.25,21.56,21.58,8212301
COL,2016-10-19,84.06,84.53,83.92,83.96,408457
COO,2016-10-19,180.78,180.78,178.44,178.98,339568
COP,2016-10-19,40.96,42.1,40.88,41.72,9634092
COST,2016-10-19,150.7,151.32,149.31,149.45,1812698
COTY,2016-10-19,23.36,23.59,23.21,23.55,11421973
CPB,2016-10-19,54.51,54.51,53.21,53.53,2585567
CRM,2016-10-19,72.61,75.5,72.44,72.82,3669345
CSCO,2016-10-19,30.44,30.45,30.19,30.35,14830895
CSRA,2016-10-19,26.23,26.425,25.93,26.33,841510
CSX,2016-10-19,30.51,31.285,30.51,31.07,6244645
CTAS,2016-10-19,108.18,108.78,107.79,108.08,549106
CTL,2016-10-19,27.99,28.31,27.89,28.18,3274349
CTSH,2016-10-19,50.43,50.84,50.25,50.39,3236035
CTXS,2016-10-19,85.43,86.91,85.12,86.3,2517095
CVS,2016-10-19,87.4,87.5099,86.15,86.4,6502788
CVX,2016-10-19,102.47,103.695,102.24,102.27,5905690
CXO,2016-10-19,138.19,141.41,137.9,139.47,1193402
C,2016-10-19,49.11,49.71,49.03,49.48,14663626
DAL,2016-10-19,39.55,40.92,39.19,40.9,13814431
DE,2016-10-19,86.5,86.93,85.95,86.56,1915316
DFS,2016-10-19,55,55.63,54.89,55.36,2171352
DGX,2016-10-19,83.74,84.01,82.7,82.98,1494227
DG,2016-10-19,68.8,69,68.35,68.7,1546872
DHI,2016-10-19,29.53,29.77,29.18,29.73,4265212
DHR,2016-10-19,76.58,77.24,76.24,77.16,2914135
DISCA,2016-10-19,25.27,25.615,25.24,25.61,2193564
DISCK,2016-10-19,24.56,24.88,24.51,24.86,852114
DISH,2016-10-19,56.89,57.87,56.48,57.44,2037133
DIS,2016-10-19,91.27,92.14,91,91.93,6140496
DLR,2016-10-19,96.75,97.11,95.43,96.5,795727
DLTR,2016-10-19,76.61,77.03,75.94,76.76,1634023
DOV,2016-10-19,68,70.86,67.76,69.42,2221005
DPS,2016-10-19,87.62,88.29,87.02,88.02,1235458
DRE,2016-10-19,25.92,26.14,25.81,26.03,2466125
DRI,2016-10-19,63.22,63.45,62.78,63.37,1132095
DTE,2016-10-19,92.91,93.065,92.16,92.76,826530
DUK,2016-10-19,77.9,78.28,77.5,78.13,2547351
DVA,2016-10-19,62.55,62.82,62.06,62.78,1614675
DVN,2016-10-19,42.16,43.495,41.9499,42.96,5655801
D,2016-10-19,73.4,73.51,72.83,73.21,1763275
EA,2016-10-19,84.22,84.36,82.62,82.76,2269999
EBAY,2016-10-19,31.91,32.64,31.7211,32.52,23765803
ECL,2016-10-19,116.8,117.3742,116.38,116.82,779145
ED,2016-10-19,73.26,73.79,72.9,73.44,1486944
EFX,2016-10-19,130.61,130.61,129.35,130.21,433954
EIX,2016-10-19,72.07,72.33,71.495,72.02,2727979
EL,2016-10-19,87.6,87.89,87.21,87.6,1185119
EMN,2016-10-19,65.7,66.18,65.17,66.1,1568074
EMR,2016-10-19,50,50.13,49.7895,49.91,5539982
EOG,2016-10-19,94.26,96.18,94,95.06,3163808
EQIX,2016-10-19,367.4,369.11,362.965,368.51,541023
EQR,2016-10-19,61.06,61.38,60.86,61.24,2720136
EQT,2016-10-19,65.87,66.32,64.98,65.98,1614562
ESRX,2016-10-19,70.35,70.62,70.07,70.43,2283839
ESS,2016-10-19,207.62,208.91,206.55,208.57,257453
ES,2016-10-19,54.13,54.19,53.59,53.97,1629979
ETFC,2016-10-19,28.54,28.71,28.34,28.48,2155685
ETN,2016-10-19,63.3,63.99,62.91,63.68,1935234
ETR,2016-10-19,75.05,75.125,74.31,74.89,958489
EW,2016-10-19,117.79,118.87,117.62,117.66,1367092
EXC,2016-10-19,33.01,33.1,32.74,32.88,3761266
EXPD,2016-10-19,49.42,49.82,49.255,49.68,1507929
EXPE,2016-10-19,123.57,125.05,122.87,124.69,2752410
EXR,2016-10-19,76.1,76.41,75.775,76.29,701912
FAST,2016-10-19,38.25,38.96,38.02,38.92,3268740
FBHS,2016-10-19,54.72,54.89,53.42,53.89,3305491
FB,2016-10-19,128.74,130.47,128.6,130.11,16752321
FCX,2016-10-19,9.8,10.18,9.54,10.02,34139144
FDX,2016-10-19,171.02,171.18,169.58,170.46,1086825
FE,2016-10-19,32.96,33.27,32.56,33.15,5856886
FFIV,2016-10-19,117.34,120.4193,116.06,118.75,1162924
FISV,2016-10-19,100.19,100.45,99.68,99.81,1198383
FIS,2016-10-19,76.21,76.53,76.02,76.32,986257
FITB,2016-10-19,19.91,20.69,19.874,20.52,17204890
FLIR,2016-10-19,29.46,29.53,29.28,29.3,419500
FLR,2016-10-19,50.75,50.78,50.01,50.07,1078009
FLS,2016-10-19,43.19,45.04,42.97,44.45,2442316
FL,2016-10-19,68.12,68.3301,67.28,68.12,1200646
FMC,2016-10-19,47.39,48.07,47.01,47.92,490912
FOXA,2016-10-19,25.02,25.16,24.93,25.12,8852846
FOX,2016-10-19,25.18,25.57,25.1,25.32,2972595
FRT,2016-10-19,147.39,147.8799,146.48,147.76,330317
FTI,2016-10-19,31.33,31.56,31.14,31.49,4133307
FTV,2016-10-19,49.27,49.796,48.46,49.39,759918
F,2016-10-19,11.89,12.05,11.88,12.01,26094001
GD,2016-10-19,152.1,152.7,151.41,151.42,706846
GE,2016-10-19,29.06,29.22,29.03,29.06,29187978
GGP,2016-10-19,26.16,26.36,26,26.31,3515722
GILD,2016-10-19,73.5,73.92,73.31,73.34,6326426
GIS,2016-10-19,61.95,61.95,61.34,61.57,4423251
GLW,2016-10-19,23.63,23.93,23.56,23.76,6462550
GM,2016-10-19,31.54,31.98,31.48,31.85,9158569
GOOGL,2016-10-19,824.52,829.81,823.205,827.09,1500142
GOOG,2016-10-19,798.86,804.63,797.635,801.56,1766798
GPC,2016-10-19,92.7,94.55,90.58,92.12,2775096
GPN,2016-10-19,74.25,74.52,74.15,74.37,652835
GPS,2016-10-19,25.99,26.56,25.79,26.51,4312352
GRMN,2016-10-19,48.65,48.89,48.36,48.59,565510
GS,2016-10-19,173.37,175.68,173.18,174.51,3676036
GT,2016-10-19,31.08,32.32,31.08,32.22,3318757
GWW,2016-10-19,205.45,206.7,203.33,205,901465
HAL,2016-10-19,47.7,50.23,47.7,49.07,19236464
HAS,2016-10-19,81.71,81.855,80.84,80.9,1618508
HBAN,2016-10-19,9.84,10.065,9.8,10.03,13416183
HBI,2016-10-19,24.48,24.87,24.32,24.83,2972180
HCA,2016-10-19,81.79,82.21,80.95,81.83,3146993
HCN,2016-10-19,70.42,70.915,70.16,70.59,1963244
HCP,2016-10-19,36.71,37.35,36.6,36.85,2909013
HD,2016-10-19,125.76,126.09,124.51,125.89,4095509
HES,2016-10-19,51.62,53.24,51.28,52.37,3695770
HIG,2016-10-19,43.29,43.4993,43.21,43.27,2340361
HII,2016-10-19,160.94,161.675,158.51,159.07,249412
HOG,2016-10-19,54.43,55.35,54.43,54.75,5193878
HOLX,2016-10-19,38.72,38.8,38.285,38.37,1721742
HON,2016-10-19,108.01,108.66,107.41,108.27,3126166
HPE,2016-10-19,21.61,21.97,21.55,21.73,17489613
HPQ,2016-10-19,14.18,14.27,14.035,14.12,9918238
HP,2016-10-19,67.93,69.38,67.2,68.24,1848211
HRB,2016-10-19,23.19,23.3,23.09,23.21,1372444
HRL,2016-10-19,38.32,38.32,37.84,38.05,2043718
HRS,2016-10-19,89.82,91.82,89.82,91.64,529322
HSIC,2016-10-19,76.86,77.605,76.655,77.025,969128
HST,2016-10-19,15.76,15.855,15.69,15.72,5695431
HSY,2016-10-19,96.2,96.32,95.08,95.63,696960
HUM,2016-10-19,173.69,175.99,172.67,173.9,1219118
IBM,2016-10-19,151.27,152.45,150.83,151.26,4632854
ICE,2016-10-19,53.734,53.834,53.206,53.412,1898985
IDXX,2016-10-19,112.39,113.3,112.21,112.78,363794
IFF,2016-10-19,130.13,130.61,128.73,129.43,426116
ILMN,2016-10-19,146.2,148.08,144,146.72,1002382
INCY,2016-10-19,88.55,88.55,87.16,87.96,815099
INFO,2016-10-19,37.29,37.68,37.17,37.53,1843336
INTC,2016-10-19,36.07,36.09,35.23,35.51,75229016
INTU,2016-10-19,107.82,108.57,107.15,108.19,1234816
IPG,2016-10-19,22.57,22.75,22.42,22.6,6218885
IP,2016-10-19,47.24,48.5,47.03,48.28,3520974
IQV,2016-10-19,74.99,76.025,74.99,75.21,1158315
IRM,2016-10-19,34.25,34.41,33.67,34.25,2416800
IR,2016-10-19,65.04,65.81,64.6,65.43,1558202
ISRG,2016-10-19,235.2164,235.2881,226.8331,227.1931,3684555
ITW,2016-10-19,115.57,115.93,115.06,115.72,2659677
IT,2016-10-19,88.31,88.54,87.76,87.96,150022
IVZ,2016-10-19,29.74,29.99,29.7,29.75,3703646
JBHT,2016-10-19,79.1,79.4917,77.72,77.76,1231519
JCI,2016-10-19,44.19,44.805,43.99,44.38,4714125
JEC,2016-10-19,50.84,51.12,50.72,50.78,449358
JNJ,2016-10-19,115.57,115.89,114.46,114.59,7400937
JNPR,2016-10-19,22.84,23.045,22.7,22.95,2561571
JPM,2016-10-19,67.81,68.5,67.81,68.35,12705774
JWN,2016-10-19,53.31,53.64,53.02,53.43,2621161
KEY,2016-10-19,12.7,12.98,12.67,12.92,15884380
KHC,2016-10-19,88.93,88.95,87.55,88.08,2720953
KIM,2016-10-19,28.01,28.1,27.82,28.05,1335739
KLAC,2016-10-19,72.08,72.17,71.361,71.94,2791766
KMB,2016-10-19,120.64,120.65,119.88,120.21,1947465
KMI,2016-10-19,20.37,20.74,20.22,20.71,25777369
KMX,2016-10-19,51.19,51.94,51.03,51.76,1254643
KORS,2016-10-19,47.74,50.331,47.48,50.1,6577593
KO,2016-10-19,41.93,42.115,41.81,42.05,16367383
KR,2016-10-19,30.49,31.06,30.26,31.01,10212131
KSS,2016-10-19,42.69,43.85,42.38,43.83,2731428
KSU,2016-10-19,92.57,93.74,91.08,92.93,2010949
K,2016-10-19,75.37,75.41,74.57,74.93,1309831
LB,2016-10-19,72.08,72.66,71.13,72.47,1151774
LEG,2016-10-19,45.97,46.11,45.48,46,581862
LEN,2016-10-19,41.2647,41.4902,40.7059,41.1471,1971895
LH,2016-10-19,138.74,138.74,137.39,138.03,571504
LKQ,2016-10-19,32.47,33.1,32.47,32.94,1255709
LLL,2016-10-19,149.7,149.7,147.9019,148.15,305739
LLY,2016-10-19,78.96,79.33,78.53,78.56,2988801
LMT,2016-10-19,233.08,233.74,231.58,232.33,992557
LNC,2016-10-19,49.02,49.33,48.87,49.14,1159307
LNT,2016-10-19,37.4,37.44,37.12,37.29,1227411
LOW,2016-10-19,70.22,70.24,68.89,69.59,6770163
LRCX,2016-10-19,99.67,100.18,99.2,99.72,4282402
LUK,2016-10-19,19.01,19.03,18.78,18.8,1708126
LUV,2016-10-19,41.74,42.4,41.57,42.25,6334976
LYB,2016-10-19,80.41,81.84,79.65,81.65,2887744
L,2016-10-19,41.49,41.86,41.37,41.83,1100572
MAA,2016-10-19,91.62,91.999,91.01,91.32,615177
MAC,2016-10-19,76.47,76.86,75.55,76.85,727583
MAR,2016-10-19,67.95,68.25,67.74,67.96,1631920
MAS,2016-10-19,33.54,33.59,32.76,32.94,4828005
MAT,2016-10-19,30.87,31.26,30.48,30.62,6084825
MA,2016-10-19,101.8,102.85,101.63,102.73,3305249
MCD,2016-10-19,111.71,111.77,111.12,111.26,6433443
MCHP,2016-10-19,58.72,60.27,58.42,60.01,3082560
MCK,2016-10-19,162.1,162.77,161.07,161.12,1171060
MCO,2016-10-19,108.21,108.75,107.54,108.4,744130
MDLZ,2016-10-19,42.09,42.28,41.77,42.13,5974242
MDT,2016-10-19,83.77,84.03,83.45,83.67,3485860
MET,2016-10-19,46.98,47.16,46.63,46.85,5998953
MGM,2016-10-19,25.82,26.18,25.73,26.09,3431687
MHK,2016-10-19,196.39,196.72,194.04,195.4,370793
MKC,2016-10-19,95,95.33,93.95,94.21,564012
MLM,2016-10-19,179.15,179.15,175.05,177.34,542098
MMC,2016-10-19,65.34,65.81,65.16,65.8,2297071
MMM,2016-10-19,170.8,170.94,169.66,169.91,1164213
MNST,2016-10-19,49,49.3566,48.7433,49.1633,1609164
MON,2016-10-19,103,103.2,102.32,102.49,1443959
MOS,2016-10-19,23.28,23.94,23.22,23.84,5508898
MO,2016-10-19,62.26,62.3,61.44,61.91,6373984
MPC,2016-10-19,42.92,43.07,42.245,42.65,7261229
MRK,2016-10-19,62.13,62.3,61.81,61.87,5582664
MRO,2016-10-19,14.35,14.8589,14.31,14.65,15798523
MSFT,2016-10-19,57.47,57.84,57.395,57.53,22878397
MSI,2016-10-19,74.03,74.2,73.43,73.8,671523
MS,2016-10-19,32.84,33,32.18,32.93,18522741
MTB,2016-10-19,116.2,118.7037,114.56,117.5,1511261
MTD,2016-10-19,410.3,411.97,408.455,411.34,164160
MU,2016-10-19,17,17.25,16.85,17.215,18629459
MYL,2016-10-19,37.79,37.99,37.17,37.2,3861272
M,2016-10-19,35.15,35.61,34.9,35.59,3200765
NAVI,2016-10-19,14,14.23,13.27,13.45,6421448
NBL,2016-10-19,35.4,36.64,35.3701,35.91,3326944
NCLH,2016-10-19,37.66,38.22,37.4,38.11,1417796
NDAQ,2016-10-19,66.16,66.47,65.85,66.4,569566
NEE,2016-10-19,124.9,125.365,124.13,124.58,1556574
NEM,2016-10-19,36.88,37.16,35.94,36.98,7041434
NFLX,2016-10-19,118.25,122.45,118,121.87,21981734
NFX,2016-10-19,43.12,44.53,43.1,44.18,2765091
NI,2016-10-19,23.03,23.035,22.74,22.84,2156570
NKE,2016-10-19,51.34,51.84,51.14,51.8,6998963
NLSN,2016-10-19,54.11,54.34,53.78,54.32,2150346
NOC,2016-10-19,219.33,219.49,217.43,218.16,729124
NOV,2016-10-19,37.07,37.38,36.66,36.98,4557888
NRG,2016-10-19,11.75,12.12,11.49,12.1,5508898
NSC,2016-10-19,95.25,96.38,94.9,95.64,1009300
NTAP,2016-10-19,33.55,34.19,33.271,33.68,4479752
NTRS,2016-10-19,69.93,71.59,69.46,71.13,1696983
NUE,2016-10-19,47.37,48.23,47.29,48.03,3102166
NVDA,2016-10-19,66.16,66.78,65.82,66.47,4976462
NWL,2016-10-19,52.85,52.98,52.37,52.61,1988848
NWSA,2016-10-19,13.52,13.73,13.46,13.65,1376150
NWS,2016-10-19,14,14.1,13.8,14,673354
OKE,2016-10-19,50.64,51.665,50.53,51.04,1376235
OMC,2016-10-19,80.62,80.86,79.91,80.34,4121984
ORCL,2016-10-19,38.52,38.635,38.31,38.35,8310928
ORLY,2016-10-19,276.01,281.48,273.55,278.06,902033
OXY,2016-10-19,73.42,75.6,72.97,74.51,5840676
O,2016-10-19,62.74,62.76,62.1456,62.54,1119943
PAYX,2016-10-19,56.2,56.42,55.96,56.32,1482803
PBCT,2016-10-19,15.71,15.91,15.695,15.81,3172091
PCAR,2016-10-19,56.45,57.18,56.35,56.95,1418726
PCG,2016-10-19,60.69,61.1,60.48,60.89,2083584
PCLN,2016-10-19,1457.35,1474.7,1455.21,1469.2,344781
PDCO,2016-10-19,44.66,44.79,44.35,44.39,574001
PEG,2016-10-19,41.81,41.825,41.32,41.42,2046425
PEP,2016-10-19,106.81,107.01,106.08,106.26,4330607
PFE,2016-10-19,32.75,32.845,32.49,32.6,16363791
PFG,2016-10-19,53.03,53.03,52.39,52.75,1745311
PGR,2016-10-19,32.11,32.25,31.975,32.24,3160200
PG,2016-10-19,86.65,86.82,85.44,85.54,12788794
PHM,2016-10-19,19.82,19.99,19.72,19.88,4510530
PH,2016-10-19,123.45,123.96,122.15,123.73,1294071
PKG,2016-10-19,84.36,85.55,83.42,85.54,1140658
PKI,2016-10-19,52.67,52.86,52.35,52.81,327186
PLD,2016-10-19,52,52.54,51.86,52.31,2217176
PM,2016-10-19,96.23,96.77,95.69,95.98,5552010
PNC,2016-10-19,90.23,91.87,90.1311,91.6,3442828
PNR,2016-10-19,59.11,59.53,58.26,58.95,750568
PNW,2016-10-19,75.12,75.2,74.55,74.96,526792
PPG,2016-10-19,92.82,93.18,92.16,92.56,2166432
PPL,2016-10-19,33.33,33.53,33.23,33.36,3401751
PRGO,2016-10-19,88.09,88.73,87.85,88.18,805609
PRU,2016-10-19,84.19,84.98,83.98,84.5,2286863
PSA,2016-10-19,215.91,215.91,213.28,215.19,671214
PSX,2016-10-19,79.91,80.11,79.45,79.67,1737639
PVH,2016-10-19,110.84,111.935,110.29,111.33,843529
PWR,2016-10-19,28.06,28.36,27.76,28.21,1819017
PXD,2016-10-19,186.16,191.28,186,189.03,1741868
PX,2016-10-19,118.74,120.01,118.21,119.88,849882
PYPL,2016-10-19,39.97,40.47,39.84,40.24,6587733
QCOM,2016-10-19,65.88,66.065,65.305,65.79,5414694
QRVO,2016-10-19,53.32,54.38,52.99,54.35,667229
RCL,2016-10-19,69.75,71.14,69.53,70.82,1562853
REGN,2016-10-19,372.62,374.58,368.07,368.36,400030
REG,2016-10-19,74.1,74.54,73.6,74.05,367807
RE,2016-10-19,195.85,195.85,194.01,195.62,222318
RF,2016-10-19,10.33,10.61,10.25,10.54,32929733
RHI,2016-10-19,38.03,38.36,37.93,38.25,691265
RHT,2016-10-19,77.45,78.33,77.32,78.27,1493637
RJF,2016-10-19,58.82,59.28,58.52,58.99,363042
RL,2016-10-19,98.02,99.38,97.7,98.98,650052
RMD,2016-10-19,64.69,64.96,64.31,64.52,675206
ROK,2016-10-19,116.07,118.3,115.66,117.45,646699
ROP,2016-10-19,172.86,174.7,172.17,174.56,438126
ROST,2016-10-19,64.6,64.6,63.0301,63.36,3018958
RRC,2016-10-19,38.02,38.82,37.83,38.22,3816934
RSG,2016-10-19,50.33,50.48,49.92,50.17,713089
RTN,2016-10-19,137.73,137.83,136.84,137.4,881987
SBAC,2016-10-19,111.9,112.33,110.88,112.05,809672
SBUX,2016-10-19,52.91,53.74,52.9,53.15,9095261
SCG,2016-10-19,70.65,70.93,70.03,70.64,523716
SCHW,2016-10-19,32.32,32.82,32.2,32.54,9095115
SEE,2016-10-19,44.3,44.7,43.82,44.23,4192761
SHW,2016-10-19,270.76,272.15,269.02,271.5,628785
SIG,2016-10-19,80.46,81.92,79.98,80.9,643356
SJM,2016-10-19,132.6,133.05,131.8,132.82,728385
SLB,2016-10-19,82,84.3,82,83.44,9926100
SLG,2016-10-19,105.3,105.77,104.64,105.7,643567
SNA,2016-10-19,149.21,149.46,147.87,149.11,680260
SNI,2016-10-19,61.88,62.28,61.65,61.89,432908
SNPS,2016-10-19,60.03,60.035,59.66,59.76,642246
SO,2016-10-19,51.05,51.13,50.59,50.73,4769812
SPGI,2016-10-19,123.31,123.51,122.35,122.68,858953
SPG,2016-10-19,198.33,198.74,195.1,198.46,1410483
SRCL,2016-10-19,75,75.455,74.69,75.05,662253
SRE,2016-10-19,105.2,105.395,104.58,104.65,809913
STI,2016-10-19,45.58,46.52,45.48,46.21,4008195
STT,2016-10-19,70.07,71.02,69.97,70.53,1492721
STX,2016-10-19,34.95,35.3,33.54,34.32,10115441
STZ,2016-10-19,167.3,167.83,166.13,167.35,991869
SWKS,2016-10-19,77.19,78.03,76.77,77.91,1072172
SWK,2016-10-19,120.45,120.705,119.54,119.61,752968
SYF,2016-10-19,26.53,27.11,26.53,27,4252213
SYK,2016-10-19,115.13,115.2,114.245,114.33,680985
SYMC,2016-10-19,24.23,24.26,24.01,24.23,5389952
SYY,2016-10-19,48.2,48.36,47.71,47.93,3523766
TAP,2016-10-19,110,110.49,109.04,109.09,1679125
TDG,2016-10-19,281.51,282.96,280.23,281.66,441076
TEL,2016-10-19,61.45,62.17,61.04,61.97,950918
TGT,2016-10-19,67.63,67.7,67.12,67.53,2619614
TIF,2016-10-19,72.35,73.32,71.85,73.25,577355
TJX,2016-10-19,73.4,73.6,72.78,73.46,2169254
TMK,2016-10-19,64.5,64.81,64.4,64.42,343308
TMO,2016-10-19,151.11,152.03,151.01,151.8,1859771
TPR,2016-10-19,35.27,35.84,35.04,35.83,2737160
TRIP,2016-10-19,63.16,64.24,63.16,63.87,2040040
TROW,2016-10-19,65.38,65.97,65.21,65.88,1007436
TRV,2016-10-19,115.66,116.91,115.12,116.23,2728791
TSCO,2016-10-19,65.59,67.39,65.47,67.37,2920774
TSN,2016-10-19,71.97,71.97,70.29,70.47,3589984
TSS,2016-10-19,48.47,48.635,48.17,48.17,1018614
TWX,2016-10-19,79.56,79.885,79.23,79.24,2452479
TXN,2016-10-19,68.89,69.6069,68.6,69.49,5530750
TXT,2016-10-19,38.25,38.55,37.96,38.09,2359890
T,2016-10-19,39.46,39.57,39.31,39.38,11711489
UAA,2016-10-19,38.36,39.12,38.3263,38.82,3087600
UAL,2016-10-19,53.99,55.49,53.75,55.44,7538336
UA,2016-10-19,33.34,34.16,33.34,34.02,598530
UDR,2016-10-19,33.71,33.93,33.65,33.83,1210751
UHS,2016-10-19,123.99,124,121.52,123.84,1096067
ULTA,2016-10-19,255.84,256.67,252.84,256.45,477386
UNH,2016-10-19,143.82,146.36,142.8201,144.37,5796032
UNM,2016-10-19,36.64,36.82,36.55,36.61,954614
UNP,2016-10-19,96.65,98.44,96.26,97.12,3707266
UPS,2016-10-19,108.23,108.5322,107.8,108.05,1991415
URI,2016-10-19,76.65,76.85,75.44,75.58,2826333
USB,2016-10-19,44.19,44.19,42.85,43.58,10319343
UTX,2016-10-19,100.26,100.43,99.74,99.76,4014029
VAR,2016-10-19,96.38,97.01,96.141,96.93,439937
VFC,2016-10-19,54.63,54.775,54.3,54.62,2661826
VIAB,2016-10-19,36.08,37.74,36.08,36.37,3059016
VLO,2016-10-19,55.4,55.55,53.9,54.54,7486664
VMC,2016-10-19,112.11,112.11,109.19,110.43,945875
VNO,2016-10-19,95.92,96.31,95.21,96.08,635453
VRSK,2016-10-19,80.18,81.25,80.18,80.45,739507
VRSN,2016-10-19,75.84,76.2,75.74,75.9,561372
VRTX,2016-10-19,82.79,82.89,81.21,81.83,1318814
VTR,2016-10-19,67.68,68.1,67.39,67.95,1200689
VZ,2016-10-19,50.45,50.63,50.3471,50.38,10364936
V,2016-10-19,81.65,82.87,81.65,82.81,8440945
WAT,2016-10-19,156.75,157.41,156.24,157.29,389580
WBA,2016-10-19,78.06,78.07,76.26,77.18,5890663
WDC,2016-10-19,52.7,53.97,52.1,53.6,3705863
WEC,2016-10-19,58.25,58.39,57.795,58.18,1413971
WFC,2016-10-19,44.86,45.53,44.86,45.26,26976973
WHR,2016-10-19,162.76,167.24,162.185,166.47,1039437
WLTW,2016-10-19,128.46,129.43,127.88,128.76,436437
WMB,2016-10-19,29.44,30.54,29.24,30.05,9651061
WMT,2016-10-19,69.22,69.34,68.695,68.89,7123273
WM,2016-10-19,62.55,62.59,61.975,62.43,1394718
WRK,2016-10-19,48.08,48.79,47.75,48.65,1070880
WU,2016-10-19,19.78,20.07,19.78,20,2676652
WYNN,2016-10-19,92.79,95.94,92.79,95.52,1852291
WYN,2016-10-19,68.5,69.02,68.38,68.6,646206
WY,2016-10-19,31.87,32.09,31.69,31.91,1789820
XEC,2016-10-19,138.8,142.2,138.44,140.3,1305678
XEL,2016-10-19,40.54,40.55,40.13,40.32,2500757
XLNX,2016-10-19,49.9,50.12,49.4,49.61,2618624
XL,2016-10-19,34.44,34.54,34.3345,34.4,1246225
XOM,2016-10-19,87.19,87.85,86.88,87.17,9373416
XRAY,2016-10-19,59.1,59.59,58.67,59.41,1193775
XRX,2016-10-19,38.88,39.16,38.8,38.84,971658
XYL,2016-10-19,49.33,49.58,49.0956,49.47,806610
YUM,2016-10-19,86.77,87.47,86.33,87.24,3663752
ZBH,2016-10-19,129.11,129.41,127.6101,128.08,772296
ZION,2016-10-19,31.25,32.28,31.15,32.07,4257898
ZTS,2016-10-19,51.39,51.39,50.82,51.11,1605234
AAL,2016-10-20,40.93,40.93,39.4148,40.59,14695860
AAPL,2016-10-20,116.86,117.38,116.33,117.06,24125801
AAP,2016-10-20,142.09,142.73,140.87,141.3,924079
ABBV,2016-10-20,61.45,61.98,61.33,61.76,4391317
ABC,2016-10-20,80.28,81.765,80.23,80.74,2312897
ABT,2016-10-20,40.01,40.81,40,40.74,8725859
ACN,2016-10-20,116.6,117.14,115.96,116.05,2247838
ADBE,2016-10-20,108.41,109.38,107.55,109.03,1820833
ADI,2016-10-20,62.28,63.68,61.67,63.47,4556524
ADM,2016-10-20,42.12,42.51,41.985,42.18,2044776
ADP,2016-10-20,87.2,87.555,86.49,86.84,1420374
ADSK,2016-10-20,70.75,71.4,70.07,71.13,1127374
ADS,2016-10-20,215.74,215.74,201.8,204.77,1699635
AEE,2016-10-20,48.7,48.99,48.5,48.62,757993
AEP,2016-10-20,63.22,63.4101,62.77,62.91,1682700
AES,2016-10-20,12.15,12.255,12.04,12.05,4042413
AET,2016-10-20,110.95,111.44,110.55,110.93,1669435
AFL,2016-10-20,70.32,70.54,69.66,69.76,1721620
AGN,2016-10-20,230.07,234.96,229.01,233.08,4373004
AIG,2016-10-20,60.49,60.6923,59.81,60.07,4380784
AIV,2016-10-20,42.9,43.45,42.73,43.34,1487426
AIZ,2016-10-20,83.01,83.8,82.23,83.39,835394
AJG,2016-10-20,49.85,49.85,49.1,49.18,763318
AKAM,2016-10-20,56.57,56.875,56.3281,56.73,1072674
ALB,2016-10-20,81.95,83.44,81.88,83.02,437137
ALGN,2016-10-20,91,91.61,90.67,91.53,400820
ALK,2016-10-20,74.23,75.31,72.82,75.29,1623803
ALLE,2016-10-20,67.19,67.62,66.47,67.28,552032
ALL,2016-10-20,68.96,69.12,68.2,68.23,2370364
ALXN,2016-10-20,120.31,123.22,119.99,122.47,883129
AMAT,2016-10-20,28.22,28.45,28.02,28.38,12119108
AMD,2016-10-20,6.81,6.98,6.77,6.96,64607539
AME,2016-10-20,45.58,45.67,45.35,45.47,778151
AMGN,2016-10-20,161,163.35,161,161.5,2922591
AMG,2016-10-20,141.37,142.84,140.45,140.98,342547
AMP,2016-10-20,97.97,98.9,97.65,97.85,728471
AMT,2016-10-20,115.06,115.37,113.72,114.83,1691937
AMZN,2016-10-20,813.99,815.71,803.1,810.32,3151954
ANDV,2016-10-20,79.33,80.97,79.09,80.85,1926674
ANSS,2016-10-20,91.18,91.81,90.9,91.19,223420
ANTM,2016-10-20,123.78,125.57,123.35,124.03,1238929
AON,2016-10-20,110.27,110.87,109.86,110.02,733947
AOS,2016-10-20,48.53,48.58,47.97,48.46,1065775
APA,2016-10-20,63.51,63.84,62.601,63.48,3449160
APC,2016-10-20,63.33,63.9135,62.41,63.76,5115718
APD,2016-10-20,133.68,134.77,133.21,134.39,1184385
APH,2016-10-20,65.03,66.78,64.96,66.43,3494111
ARE,2016-10-20,105.15,106.733,105.01,106.32,365064
ARNC,2016-10-20,26.97,27.175,26.615,26.69,7944301
ATVI,2016-10-20,43.92,44.39,43.52,44.32,4867284
AVB,2016-10-20,169.74,171.27,167.5,168.12,675639
AVGO,2016-10-20,171.66,174.58,171.02,173.41,1896129
AVY,2016-10-20,76.31,76.31,75.351,75.93,589483
AWK,2016-10-20,71.75,72.19,71.505,71.75,664151
AXP,2016-10-20,65.34,67.78,64.75,66.78,25870728
AYI,2016-10-20,242.69,243.2,241.4737,242.15,254861
AZO,2016-10-20,752.65,752.65,744.17,746.27,243314
A,2016-10-20,46,46.215,45.65,46.05,1493608
BAC,2016-10-20,16.45,16.63,16.41,16.56,88081209
BAX,2016-10-20,47.79,48.335,47.72,48.19,2066667
BA,2016-10-20,135.92,136.75,135.37,135.84,2539711
BBT,2016-10-20,38.88,39.19,38.5,38.96,7822252
BBY,2016-10-20,39.46,39.89,39.4,39.48,3167190
BDX,2016-10-20,172.26,173.76,171.68,173.03,700885
BEN,2016-10-20,34.69,34.975,34.44,34.58,2377525
BF.B,2016-10-20,45.04,45.2,44.6,44.66,569303
BIIB,2016-10-20,293.85,300.3195,293.77,299.66,1323709
BK,2016-10-20,41.56,42.34,41.475,42.25,14251083
BLK,2016-10-20,352.61,354.71,348.78,349.17,1139050
BLL,2016-10-20,40.915,40.925,39.785,40.055,2606104
BMY,2016-10-20,49.81,50.48,49.76,50.36,9310189
BRK.B,2016-10-20,144.62,145.43,144.19,144.49,2504989
BSX,2016-10-20,22.86,23.03,22.675,23.01,8655989
BWA,2016-10-20,34.83,35.02,34.635,34.96,1897136
BXP,2016-10-20,127.42,127.9,125.56,126.1,597399
CAG,2016-10-20,47.82,47.87,47.215,47.48,2761850
CAH,2016-10-20,75.24,75.73,75.05,75.58,1209138
CAT,2016-10-20,87.06,87.27,86.23,86.63,4576568
CA,2016-10-20,32.17,32.2,31.8701,32.07,3248579
CBG,2016-10-20,27.63,27.79,27.2061,27.58,2854543
CBOE,2016-10-20,65.2,65.2,63.77,63.78,605813
CBS,2016-10-20,55.4,57,55.27,56.49,6348723
CB,2016-10-20,125.64,125.64,122.92,123.03,2238825
CCI,2016-10-20,91.72,91.81,90.8,91.54,2425503
CCL,2016-10-20,46.5,47.255,46.425,47.2,4194060
CDNS,2016-10-20,26.02,26.09,25.73,25.82,1887574
CELG,2016-10-20,100.13,101,99.67,100.02,3628814
CERN,2016-10-20,60.73,61.21,60.49,61,1100718
CFG,2016-10-20,25.19,25.74,25.14,25.55,6624295
CF,2016-10-20,23.8,25.36,23.53,24.98,8322617
CHD,2016-10-20,47.71,47.78,47.32,47.49,1341013
CHK,2016-10-20,6.55,6.95,6.355,6.91,107053967
CHRW,2016-10-20,68.64,68.97,68.47,68.75,1164694
CHTR,2016-10-20,260.5,260.54,257.56,258.12,1518548
CINF,2016-10-20,74.89,75.13,72.88,72.93,691624
CI,2016-10-20,123.97,124.81,123.36,123.63,854352
CLX,2016-10-20,120.98,121.45,119.68,119.71,1081227
CL,2016-10-20,71.32,71.62,70.86,70.92,3317215
CMA,2016-10-20,51.6,51.88,51.14,51.64,3339616
CMCSA,2016-10-20,32.39,32.45,32.09,32.175,21401148
CME,2016-10-20,103.83,104.26,103.65,103.65,931406
CMG,2016-10-20,403.79,410.3587,402.0001,405.1,765179
CMI,2016-10-20,127.68,127.94,126.33,126.98,1543758
CMS,2016-10-20,41.47,41.865,41.25,41.35,1808404
CNC,2016-10-20,62.15,62.71,61.7872,61.93,831183
CNP,2016-10-20,22.61,22.79,22.54,22.66,2790600
COF,2016-10-20,73.76,75.24,73.36,74.51,4502801
COG,2016-10-20,21.09,22.14,21,22.06,10226748
COL,2016-10-20,83.85,84.09,83.16,83.63,698045
COO,2016-10-20,178.74,179.79,177.47,179.5,229222
COP,2016-10-20,41.38,42.07,41.09,41.49,6446086
COST,2016-10-20,149.85,150.78,149.6,150.04,2251749
COTY,2016-10-20,23.54,23.67,23.29,23.38,10010005
CPB,2016-10-20,53.48,53.89,52.95,53.19,2223486
CRM,2016-10-20,72.97,72.97,72.25,72.59,5054480
CSCO,2016-10-20,30.28,30.3736,30.04,30.16,17315335
CSRA,2016-10-20,26.31,26.36,25.87,26.2,657145
CSX,2016-10-20,30.83,30.94,30.22,30.34,13692057
CTAS,2016-10-20,107.9,107.98,106.16,106.57,964197
CTL,2016-10-20,28.14,28.18,27.77,27.97,4336602
CTSH,2016-10-20,50.7,50.7,49.72,50.08,5684016
CTXS,2016-10-20,89.65,89.84,86.11,86.34,3951246
CVS,2016-10-20,86.33,87.49,86.25,87.3,7583493
CVX,2016-10-20,101.64,102.22,100.69,101.87,4820916
CXO,2016-10-20,137.85,140.39,137.09,139.49,1172648
C,2016-10-20,49.46,49.9,49.21,49.58,13522551
DAL,2016-10-20,40.82,41.54,40.73,41.46,14613524
DE,2016-10-20,86.39,86.45,85.33,86.11,1951768
DFS,2016-10-20,55.68,56.46,55.46,55.56,3243443
DGX,2016-10-20,82.66,84.85,82.29,84.57,1784619
DG,2016-10-20,68.88,68.88,67.85,67.98,2497567
DHI,2016-10-20,29.52,29.54,29.01,29.37,5190969
DHR,2016-10-20,78.23,80.94,77.637,80.18,6498338
DISCA,2016-10-20,25.56,25.785,25.37,25.71,2949970
DISCK,2016-10-20,24.82,25.045,24.64,24.98,1755697
DISH,2016-10-20,57.92,59.57,57.9,59.18,4570163
DIS,2016-10-20,91.66,92.32,91.44,92.03,6153205
DLR,2016-10-20,96.42,97.18,95.82,96.01,898550
DLTR,2016-10-20,77.03,77.04,75.83,75.87,1664725
DOV,2016-10-20,69.3,70.3,68.05,68.2,2097749
DPS,2016-10-20,88,88.36,87.035,87.12,966890
DRE,2016-10-20,26.05,26.24,25.97,26.03,2880968
DRI,2016-10-20,63.07,63.34,62.56,62.88,2422801
DTE,2016-10-20,93,93.85,92.71,93.11,1181832
DUK,2016-10-20,78.23,79.09,77.97,78.42,2803992
DVA,2016-10-20,62.74,62.74,61.05,61.1,2925253
DVN,2016-10-20,42.26,43.215,41.98,42.94,4258113
D,2016-10-20,73.28,73.47,73.01,73.11,1313779
EA,2016-10-20,82.7,82.82,81.6,82.52,2468409
EBAY,2016-10-20,29.5,29.84,28.75,29.02,52625226
ECL,2016-10-20,116.73,116.89,115.91,116.43,588722
ED,2016-10-20,73.53,74.25,73.34,73.62,989415
EFX,2016-10-20,129.88,130.3,129.12,129.53,336795
EIX,2016-10-20,72.03,72.41,71.635,71.75,1508660
EL,2016-10-20,87.42,87.69,86.15,86.3,1729753
EMN,2016-10-20,65.8,67.15,65.311,66.89,1341500
EMR,2016-10-20,49.78,50.25,49.66,50.15,2829735
EOG,2016-10-20,93.97,95.5,93.77,94.91,2472183
EQIX,2016-10-20,369.45,369.7995,365.53,367.98,612001
EQR,2016-10-20,61.19,61.62,60.82,61.03,1866149
EQT,2016-10-20,65.24,65.98,64.635,65.33,1428096
ESRX,2016-10-20,70.59,71.52,70.31,71.04,2453342
ESS,2016-10-20,208.26,210.49,207.03,207.5,275750
ES,2016-10-20,54.16,54.59,53.91,54.12,1070002
ETFC,2016-10-20,28.48,28.62,28.02,28.2,4184634
ETN,2016-10-20,63.45,64.14,63.34,63.8,2365808
ETR,2016-10-20,74.76,75.07,74.355,74.51,782328
EW,2016-10-20,117.45,119,117.11,117.86,1711028
EXC,2016-10-20,32.94,33.02,32.655,32.84,3584916
EXPD,2016-10-20,49.73,50.03,49.38,49.61,1212738
EXPE,2016-10-20,126.82,128.025,123.88,124.66,3926278
EXR,2016-10-20,76.47,76.75,75.87,76.27,785151
FAST,2016-10-20,38.92,39.125,38.75,38.81,2256752
FBHS,2016-10-20,53.7,54.22,53.525,54.12,1656096
FB,2016-10-20,130.07,130.66,129.5,130,13167503
FCX,2016-10-20,9.8195,10.285,9.64,10.21,39952284
FDX,2016-10-20,170.41,170.62,169.48,169.7,836046
FE,2016-10-20,33.2,33.42,32.79,32.85,4609083
FFIV,2016-10-20,118.72,119.1,117.43,118.09,594091
FISV,2016-10-20,99.99,100.12,99.09,99.65,812131
FIS,2016-10-20,76.31,76.36,74.85,75.29,2186131
FITB,2016-10-20,20.31,21.13,20.3008,21.02,17496775
FLIR,2016-10-20,29.21,29.63,29.2,29.22,431279
FLR,2016-10-20,49.77,49.84,49.3247,49.35,856848
FLS,2016-10-20,44.08,44.79,43.42,43.73,1359258
FL,2016-10-20,68.14,68.41,67.65,68.02,854914
FMC,2016-10-20,47.6,48.32,47.505,48.09,460400
FOXA,2016-10-20,25.12,25.4,24.96,25.27,18002129
FOX,2016-10-20,25.18,25.49,25.04,25.36,8615528
FRT,2016-10-20,147.5,147.62,145.71,146.96,381244
FTI,2016-10-20,32.3,33.38,31.9,32.86,9307828
FTV,2016-10-20,49.14,49.18,48.44,48.7,1419279
F,2016-10-20,12.02,12.03,11.9,11.97,18115983
GD,2016-10-20,151.48,151.78,150.23,150.71,944135
GE,2016-10-20,29.1,29.2,28.96,29.07,28433328
GGP,2016-10-20,26.37,26.58,25.99,26.12,2170061
GILD,2016-10-20,73.14,74.81,73.1,74.31,10351438
GIS,2016-10-20,61.56,61.56,60.94,61,4403112
GLW,2016-10-20,23.72,23.87,23.69,23.8,4177366
GM,2016-10-20,31.78,31.86,31.39,31.75,8077594
GOOGL,2016-10-20,827.56,828.465,820.55,821.63,1393870
GOOG,2016-10-20,803.3,803.97,796.03,796.97,1757528
GPC,2016-10-20,91.8,91.87,88.81,89.51,1405072
GPN,2016-10-20,74.26,74.44,73.51,73.59,888343
GPS,2016-10-20,26.44,26.69,26.36,26.48,2160882
GRMN,2016-10-20,48.54,48.94,48.47,48.59,651225
GS,2016-10-20,174,175.79,173.8,174.51,2471135
GT,2016-10-20,32.08,32.22,31.64,31.74,2428744
GWW,2016-10-20,204.79,207.31,204.75,205.46,600870
HAL,2016-10-20,48.89,49.51,48.43,48.75,8613046
HAS,2016-10-20,80.94,82.69,80.6,82.47,1709160
HBAN,2016-10-20,10.01,10.17,9.99,10.14,8984679
HBI,2016-10-20,24.79,24.805,24.56,24.76,2021110
HCA,2016-10-20,81.91,82.3,81.33,82.01,2347288
HCN,2016-10-20,70.61,71.13,70.3,70.88,1619480
HCP,2016-10-20,36.77,36.99,36.57,36.66,2378123
HD,2016-10-20,125.95,127.08,125.57,126.25,3543223
HES,2016-10-20,51.74,52.77,51.54,52.65,2248139
HIG,2016-10-20,43.09,43.19,42.77,42.89,2891124
HII,2016-10-20,159.19,159.45,156.86,157.19,205759
HOG,2016-10-20,54.84,56.49,54.45,55.61,3910619
HOLX,2016-10-20,38.38,38.67,38.1,38.47,1356763
HON,2016-10-20,108.08,108.58,107.72,108.14,4080660
HPE,2016-10-20,21.63,21.91,21.54,21.88,10591334
HPQ,2016-10-20,14.08,14.165,13.98,14.1,6824020
HP,2016-10-20,67.51,67.6,66.5,66.98,1502522
HRB,2016-10-20,23.17,23.31,23.095,23.29,2333797
HRL,2016-10-20,37.97,38.05,37.5407,37.75,1847888
HRS,2016-10-20,91.65,91.7,90.8801,91.05,287762
HSIC,2016-10-20,77.03,77.03,75.485,76.425,1143538
HST,2016-10-20,15.73,15.78,15.21,15.51,15933367
HSY,2016-10-20,95.69,95.8,95.01,95.12,753211
HUM,2016-10-20,174.26,174.97,173.25,174.55,756433
IBM,2016-10-20,151.28,152.9,151.02,151.52,4023103
ICE,2016-10-20,53.382,53.596,53.002,53.006,2025705
IDXX,2016-10-20,112.42,113.26,111.6,112.06,299949
IFF,2016-10-20,129.32,130.21,129.035,129.21,270163
ILMN,2016-10-20,148.08,148.08,142.64,142.83,1604019
INCY,2016-10-20,88.07,90.11,87.1,88.49,893129
INFO,2016-10-20,37.53,37.685,37.28,37.65,2130182
INTC,2016-10-20,35.41,35.67,35.1,35.43,25669479
INTU,2016-10-20,108,108.32,107.31,107.9,856715
IPG,2016-10-20,22.55,22.6,22.2,22.52,6399804
IP,2016-10-20,47.99,48,46.61,47.18,2937213
IQV,2016-10-20,75,75.42,74.36,74.42,2417881
IRM,2016-10-20,34.28,34.34,33.78,34.05,755052
IR,2016-10-20,65.25,66.39,65.175,65.81,2280558
ISRG,2016-10-20,227.3298,229.8198,226.0064,227.2731,1680540
ITW,2016-10-20,113.72,115,111.84,113.28,3766977
IT,2016-10-20,87.52,88.14,87.18,87.26,150597
IVZ,2016-10-20,29.7,30,29.655,29.82,3297238
JBHT,2016-10-20,77.63,78.51,77.26,77.6,888039
JCI,2016-10-20,44.37,44.58,44.17,44.19,5724810
JEC,2016-10-20,50.49,50.81,50.21,50.67,496481
JNJ,2016-10-20,114.83,115.7,114.59,114.87,6973009
JNPR,2016-10-20,22.7,22.83,22.62,22.75,2896474
JPM,2016-10-20,68.08,68.68,67.94,68.26,14122005
JWN,2016-10-20,53.31,53.45,52.82,53.11,1678001
KEY,2016-10-20,12.92,13.15,12.88,13.02,19806796
KHC,2016-10-20,87.22,88.76,87.22,87.96,2662129
KIM,2016-10-20,28.08,28.21,27.78,28.04,1498160
KLAC,2016-10-20,71.93,72.55,71.11,71.99,3070648
KMB,2016-10-20,120.01,120.3,119,119.17,2158840
KMI,2016-10-20,21.4,21.45,20.9,21.19,32863605
KMX,2016-10-20,51.58,51.78,50.6,50.83,2469251
KORS,2016-10-20,49.95,49.95,49.17,49.6,3019323
KO,2016-10-20,41.97,42.11,41.89,41.93,10620494
KR,2016-10-20,31.03,31.16,30.785,30.92,8740766
KSS,2016-10-20,43.73,44.62,43.705,44.02,2990919
KSU,2016-10-20,92.37,92.87,90.67,91.47,1801699
K,2016-10-20,74.97,74.97,74.04,74.23,1815777
LB,2016-10-20,72.29,72.57,71.77,72.24,1068575
LEG,2016-10-20,45.53,45.69,44.75,45.38,1033993
LEN,2016-10-20,40.8529,41.0686,40.3578,40.5882,2721529
LH,2016-10-20,137.78,139.99,137.36,139.82,832022
LKQ,2016-10-20,32.86,33.08,32.77,32.98,1679114
LLL,2016-10-20,147.87,148.005,146.27,147.3,346491
LLY,2016-10-20,78.73,79.11,78.39,78.74,2661919
LMT,2016-10-20,232.15,232.71,230.72,231.83,922754
LNC,2016-10-20,48.91,49.17,48.49,48.83,992984
LNT,2016-10-20,37.41,37.63,37.22,37.32,1039175
LOW,2016-10-20,69.53,70.12,69.37,69.89,6163826
LRCX,2016-10-20,100,100.96,95.87,96.94,7921264
LUK,2016-10-20,18.75,18.97,18.74,18.8,1743934
LUV,2016-10-20,42.15,42.47,41.76,42.29,7813331
LYB,2016-10-20,81.12,82.35,81.0425,81.56,2089231
L,2016-10-20,41.66,41.81,41.33,41.41,603489
MAA,2016-10-20,92.54,93.42,91.54,92.02,748165
MAC,2016-10-20,76.92,77.11,76.1,76.7,340634
MAR,2016-10-20,67.75,67.85,66.79,67.4,2068535
MAS,2016-10-20,32.82,33.27,32.71,33.19,3116803
MAT,2016-10-20,32.9,33,32.02,32.46,12768056
MA,2016-10-20,102.79,103.37,102.35,102.55,2945336
MCD,2016-10-20,111.3,111.3,110.33,110.57,7250742
MCHP,2016-10-20,59.81,60.08,59.1,59.71,1301240
MCK,2016-10-20,161.01,162.56,160.8,161.95,1051866
MCO,2016-10-20,108.23,108.985,107.86,108.09,1401137
MDLZ,2016-10-20,42.1,42.38,41.73,42.09,8088236
MDT,2016-10-20,83.66,84.31,83.31,84.02,4438643
MET,2016-10-20,46.84,47.05,46.225,46.69,4227108
MGM,2016-10-20,26.04,26.38,25.985,26.12,3466738
MHK,2016-10-20,195.1,197.05,194.06,196.57,407073
MKC,2016-10-20,94.37,94.37,93.43,93.65,888034
MLM,2016-10-20,176.97,179.48,174.83,178.3,523113
MMC,2016-10-20,65.55,65.57,65.04,65.22,1585393
MMM,2016-10-20,169.57,170.34,168.99,169.86,1210539
MNST,2016-10-20,49.3,49.4233,48.7066,48.87,1729953
MON,2016-10-20,102.09,102.96,101.72,102.86,1777270
MOS,2016-10-20,23.7,24.85,23.59,24.69,8720954
MO,2016-10-20,61.85,62.04,61.61,61.85,5131354
MPC,2016-10-20,42.41,43.24,42.22,43.05,3051056
MRK,2016-10-20,61.95,62.265,61.69,61.92,6323380
MRO,2016-10-20,14.47,14.7,14.27,14.7,12850494
MSFT,2016-10-20,57.5,57.52,56.66,57.25,49455612
MSI,2016-10-20,73.75,73.94,73.4,73.57,510185
MS,2016-10-20,32.84,33.19,32.575,32.9,10650671
MTB,2016-10-20,117.43,119.15,117.29,118.85,1078869
MTD,2016-10-20,410.98,412.68,409.02,410.63,115513
MU,2016-10-20,17.05,17.5,17.05,17.205,17129735
MYL,2016-10-20,37.3,37.88,37.172,37.61,3596666
M,2016-10-20,35.6,36.06,35.48,35.87,3277901
NAVI,2016-10-20,13.35,13.63,13.14,13.21,3806382
NBL,2016-10-20,35.54,36.36,35.3,35.92,3192350
NCLH,2016-10-20,38.2,38.8,37.69,38.74,1134885
NDAQ,2016-10-20,66.53,66.58,65.63,65.73,557097
NEE,2016-10-20,124.58,125.61,123.91,124.13,1856535
NEM,2016-10-20,36.97,37.15,36.35,37.01,5315208
NFLX,2016-10-20,121.97,123.75,121.06,123.35,14492827
NFX,2016-10-20,43.57,44.055,43.09,44.02,2241631
NI,2016-10-20,22.82,22.925,22.73,22.79,1909868
NKE,2016-10-20,51.77,52.36,51.69,51.89,6590489
NLSN,2016-10-20,53.85,54.06,53.53,54.05,2766772
NOC,2016-10-20,218.26,218.88,216.39,217.36,628590
NOV,2016-10-20,36.66,37.68,36.46,37.19,3285836
NRG,2016-10-20,12.09,12.15,11.38,11.64,6933586
NSC,2016-10-20,95.01,95.15,92.94,93.13,1569352
NTAP,2016-10-20,33.71,34.07,33.44,33.87,1854997
NTRS,2016-10-20,71.14,71.98,70.89,70.98,1044637
NUE,2016-10-20,47.68,48.89,45.3,48.36,5786608
NVDA,2016-10-20,67.25,67.95,66.3,67.73,7802072
NWL,2016-10-20,52.65,52.7,52.08,52.47,1943284
NWSA,2016-10-20,13.59,13.685,13.41,13.51,2542315
NWS,2016-10-20,14.25,14.25,13.5,13.8,782940
OKE,2016-10-20,50.55,50.99,50.05,50.91,1010551
OMC,2016-10-20,80.19,80.21,79,79.63,2835835
ORCL,2016-10-20,38.12,38.35,38.01,38.09,11196995
ORLY,2016-10-20,277.36,279.79,273.65,273.88,733731
OXY,2016-10-20,73.95,74.71,73.38,74.1,4088581
O,2016-10-20,62.65,62.79,61.94,62.45,947101
PAYX,2016-10-20,56.28,56.56,55.875,56.24,1869220
PBCT,2016-10-20,15.74,16.01,15.7036,15.925,5414268
PCAR,2016-10-20,56.94,56.94,55.93,56.63,1570276
PCG,2016-10-20,60.98,61.26,60.69,60.84,1532847
PCLN,2016-10-20,1473.93,1473.99,1461.01,1468.29,300405
PDCO,2016-10-20,44.21,44.33,43.77,44.05,1017963
PEG,2016-10-20,41.43,41.705,41.21,41.28,3119824
PEP,2016-10-20,106.11,106.32,105.58,105.87,3751570
PFE,2016-10-20,32.49,32.735,32.49,32.54,19292363
PFG,2016-10-20,52.67,52.93,52.42,52.8,1319007
PGR,2016-10-20,32.15,32.31,31.97,32.01,3100291
PG,2016-10-20,85.38,85.52,84.7875,84.93,10175116
PHM,2016-10-20,19.49,20.04,18.68,19.2,11242464
PH,2016-10-20,123.09,123.84,122.52,122.8,1871293
PKG,2016-10-20,84.49,85,80.62,81.13,1624518
PKI,2016-10-20,52.8,53.01,52.63,52.93,348973
PLD,2016-10-20,52.59,53.21,51.94,52.71,2544794
PM,2016-10-20,95.96,96.29,95.435,95.57,3872573
PNC,2016-10-20,91.19,93.43,91.04,93.3,4775488
PNR,2016-10-20,58.65,59,58.06,58.28,996102
PNW,2016-10-20,75.13,75.46,74.61,74.75,516598
PPG,2016-10-20,92.69,94.47,92.51,92.66,2411418
PPL,2016-10-20,33.42,33.68,33.29,33.58,5049774
PRGO,2016-10-20,88.36,88.69,87.87,88.51,848925
PRU,2016-10-20,84.35,84.59,83.26,83.92,1717709
PSA,2016-10-20,215.57,216.45,212.85,214.12,572902
PSX,2016-10-20,79.4,79.92,78.91,79.74,1407272
PVH,2016-10-20,110.57,110.93,109.92,110.51,462134
PWR,2016-10-20,28.09,28.41,28.06,28.34,1614960
PXD,2016-10-20,187.03,190.27,186.28,189.38,1105990
PX,2016-10-20,119.25,120.05,118.8,119.77,673049
PYPL,2016-10-20,40.23,40.29,39.82,40.09,13337494
QCOM,2016-10-20,65.48,68.17,65.48,67.34,13579044
QRVO,2016-10-20,54.37,55.16,54.2,54.88,1135527
RCL,2016-10-20,70.81,70.81,69.51,70.48,1200659
REGN,2016-10-20,368.92,373.96,368.3,371.24,346406
REG,2016-10-20,73.91,74.29,73.11,74.04,377039
RE,2016-10-20,195.23,195.23,192.4,192.6,136540
RF,2016-10-20,10.54,10.79,10.51,10.61,25311251
RHI,2016-10-20,37.92,38.71,37.92,38.19,607112
RHT,2016-10-20,78.01,78.01,77.06,77.58,1095831
RJF,2016-10-20,58.7,59.27,58.66,58.81,403170
RL,2016-10-20,98.73,98.73,97.1,97.59,632436
RMD,2016-10-20,64.02,64.48,63.36,63.58,872790
ROK,2016-10-20,117.14,118.2,116.43,118.01,828269
ROP,2016-10-20,174.48,174.61,172.62,173.18,401532
ROST,2016-10-20,63.47,63.995,63.24,63.41,2043059
RRC,2016-10-20,37.84,38.725,37.53,38.59,2747629
RSG,2016-10-20,50.09,50.22,49.785,49.98,1115353
RTN,2016-10-20,137.35,137.85,136.09,137.31,1184510
SBAC,2016-10-20,112.26,112.26,110.45,111.53,724222
SBUX,2016-10-20,53.36,53.74,52.91,53.59,9286800
SCG,2016-10-20,70.64,71.15,70.42,70.53,476978
SCHW,2016-10-20,32.46,32.57,32.09,32.17,6499463
SEE,2016-10-20,44.07,44.59,43.58,43.59,1475363
SHW,2016-10-20,272.56,277.22,272.255,275.83,957486
SIG,2016-10-20,80.89,81.67,80.73,80.93,884743
SJM,2016-10-20,132.79,132.97,129.57,129.78,1155977
SLB,2016-10-20,82.75,83.36,81.88,82.99,7773174
SLG,2016-10-20,108,108.445,103.2701,104.52,1146629
SNA,2016-10-20,150.95,164.67,150.95,159.06,2061454
SNI,2016-10-20,61.88,62.62,61.265,62.51,1070362
SNPS,2016-10-20,59.57,59.815,58.93,59.19,639053
SO,2016-10-20,50.85,51.205,50.58,50.72,3180511
SPGI,2016-10-20,122.52,123.19,121.955,122.12,948605
SPG,2016-10-20,199,199.14,196.32,197.26,1241803
SRCL,2016-10-20,75.4,75.4,74.12,74.68,1012210
SRE,2016-10-20,104.78,105.57,104.66,105.35,1016996
STI,2016-10-20,46.18,46.88,46.09,46.43,5872748
STT,2016-10-20,70.48,71.7024,70.48,71.03,2421582
STX,2016-10-20,34.49,35.275,34.4,34.98,5159227
STZ,2016-10-20,168.16,168.16,166.4501,166.97,1080427
SWKS,2016-10-20,77.72,78.5,77.05,78.09,1264733
SWK,2016-10-20,119.12,120.72,118.74,120.23,1162483
SYF,2016-10-20,27.05,27.37,26.94,27.13,10757443
SYK,2016-10-20,114.43,114.87,113.81,114.55,613358
SYMC,2016-10-20,24.15,24.36,24.07,24.2,4183271
SYY,2016-10-20,48.04,48.04,47.32,47.59,3054493
TAP,2016-10-20,109.68,110.0695,108.17,108.53,1924604
TDG,2016-10-20,256.56,260.31,256.13,260.19,666691
TEL,2016-10-20,61.9,62.15,61.54,62.05,831424
TGT,2016-10-20,67.62,67.89,67.45,67.71,3961217
TIF,2016-10-20,73.05,73.6399,72.72,72.79,721310
TJX,2016-10-20,73.7,73.85,73.23,73.29,1554821
TMK,2016-10-20,64.17,64.31,63.75,63.89,234183
TMO,2016-10-20,151.81,152.12,151.09,151.66,2005181
TPR,2016-10-20,35.84,35.98,35.53,35.91,2196142
TRIP,2016-10-20,63.69,63.71,61.91,62.03,1534496
TROW,2016-10-20,65.73,66.24,65.68,65.88,1424109
TRV,2016-10-20,112.83,113.51,109.25,109.52,4606513
TSCO,2016-10-20,65.99,66.66,63.22,64.99,6081103
TSN,2016-10-20,70.55,71.115,69.55,69.81,2625915
TSS,2016-10-20,48.04,48.11,47.66,47.8,789779
TWX,2016-10-20,79.23,86.75,78.805,82.99,13353275
TXN,2016-10-20,69.42,70.05,68.77,69.75,3850423
TXT,2016-10-20,37.31,39.91,37.19,39.49,2798039
T,2016-10-20,39.05,39.08,38.5,38.65,31131452
UAA,2016-10-20,38.49,38.8,38.06,38.41,3744180
UAL,2016-10-20,55.29,56.81,55.11,56.57,9571480
UA,2016-10-20,33.83,33.88,33.29,33.42,925543
UDR,2016-10-20,33.86,34.16,33.63,33.71,852455
UHS,2016-10-20,123.72,124.86,123.26,124.49,442068
ULTA,2016-10-20,255.45,257.55,254,254.43,407509
UNH,2016-10-20,144.49,145.88,143.98,145.07,5203669
UNM,2016-10-20,36.49,36.78,36.31,36.45,1412965
UNP,2016-10-20,94.4,95,89.81,90.64,16101886
UPS,2016-10-20,107.91,107.91,107.19,107.4,1946090
URI,2016-10-20,80,81.5,77.04,79.13,4268736
USB,2016-10-20,43.59,44.09,43.52,43.95,8553044
UTX,2016-10-20,99.75,100.18,99.27,99.29,3876682
VAR,2016-10-20,96.87,106.695,96.63,100.29,8171111
VFC,2016-10-20,54.43,54.61,54.01,54.3,3072813
VIAB,2016-10-20,36.25,36.76,35.93,36.5,4619281
VLO,2016-10-20,54.83,54.96,54.3,54.77,3650861
VMC,2016-10-20,110.34,110.9,108.3703,110.14,727024
VNO,2016-10-20,96.2,96.44,94.84,95.43,949357
VRSK,2016-10-20,80.5,80.92,79.75,80.08,651052
VRSN,2016-10-20,75.86,76.72,75.21,76.56,759825
VRTX,2016-10-20,81.4,83.26,81.4,82.92,1045939
VTR,2016-10-20,68.98,68.98,68.28,68.69,1161550
VZ,2016-10-20,49.54,49.57,48.9,49.14,27098224
V,2016-10-20,83.05,83.1,82.17,82.5,6945209
WAT,2016-10-20,156.77,157.86,156.43,157.19,464117
WBA,2016-10-20,78.75,81.3,78.615,81.02,11159279
WDC,2016-10-20,53.59,54.3,53.3,53.86,2215172
WEC,2016-10-20,58.24,58.54,57.87,58.06,1663209
WFC,2016-10-20,44.97,45.29,44.66,44.93,27210558
WHR,2016-10-20,165.78,167.26,164.29,166.07,700282
WLTW,2016-10-20,127.38,128.63,126.24,127.48,555176
WMB,2016-10-20,29.93,30.33,29.58,30.18,7060017
WMT,2016-10-20,68.98,69.08,68.57,68.73,6294027
WM,2016-10-20,62.4,62.59,62.17,62.44,979459
WRK,2016-10-20,48.29,48.3,46.55,46.91,1879263
WU,2016-10-20,19.97,20.06,19.89,19.99,1865378
WYNN,2016-10-20,95.14,97.24,95.01,96,1498395
WYN,2016-10-20,68.54,68.77,67.845,68.65,561228
WY,2016-10-20,31.83,31.85,31.39,31.5,2797832
XEC,2016-10-20,138.44,140.5,137.42,138.62,966575
XEL,2016-10-20,40.39,40.65,40.2,40.39,2771403
XLNX,2016-10-20,49.61,50.45,49.31,50.09,3320598
XL,2016-10-20,34.18,34.33,33.61,33.62,1801528
XOM,2016-10-20,86.79,87.5,86.6,87.21,6866873
XRAY,2016-10-20,59.2,59.98,58.63,59.05,1264613
XRX,2016-10-20,38.84,38.92,38.36,38.48,1094089
XYL,2016-10-20,49.17,49.42,48.87,48.92,1152387
YUM,2016-10-20,86.73,86.94,86.13,86.2,2477915
ZBH,2016-10-20,128.16,128.68,127.48,128.21,896967
ZION,2016-10-20,31.94,32.415,31.88,32.26,3208138
ZTS,2016-10-20,51.08,51.41,50.965,51.3,1497785
AAL,2016-10-21,39.97,40.245,39.65,39.9,9981485
AAPL,2016-10-21,116.81,116.91,116.28,116.6,23192665
AAP,2016-10-21,140.68,142.2,139.76,141.93,502215
ABBV,2016-10-21,61.38,61.44,60.6499,60.98,4341713
ABC,2016-10-21,80.16,80.53,79.93,80.02,1210526
ABT,2016-10-21,40.41,40.61,40.16,40.5,7276420
ACN,2016-10-21,115.95,116,114.91,115.59,1979120
ADBE,2016-10-21,108.51,109.17,107.63,109.03,1838305
ADI,2016-10-21,63.13,63.33,62.22,62.91,1827129
ADM,2016-10-21,41.92,42.43,41.61,42.32,1721734
ADP,2016-10-21,86.49,86.82,85.48,86.72,1277715
ADSK,2016-10-21,70.85,71.3425,70,71.18,1117542
ADS,2016-10-21,203.39,204.71,197.69,199.95,1242058
AEE,2016-10-21,48.36,48.63,48.16,48.47,1069092
AEP,2016-10-21,62.59,62.8,62.2,62.48,1782741
AES,2016-10-21,11.94,12.075,11.87,12.02,4317496
AET,2016-10-21,110.08,112.02,109.86,111.25,2409614
AFL,2016-10-21,69.17,69.55,68.67,69.38,1766431
AGN,2016-10-21,231.25,232.41,229.33,230.47,2554877
AIG,2016-10-21,59.53,60.09,59.4,60,4218319
AIV,2016-10-21,42.99,43.54,42.92,43.38,981290
AIZ,2016-10-21,82.82,83.19,82.14,82.81,630835
AJG,2016-10-21,48.87,49.195,48.63,48.97,779973
AKAM,2016-10-21,56.73,57.81,56.25,57.67,1800564
ALB,2016-10-21,82.89,82.89,81.54,82.2,594378
ALGN,2016-10-21,90.5,90.62,88.86,89.5,1010284
ALK,2016-10-21,74.33,75.05,73.87,74.56,1111859
ALLE,2016-10-21,66.66,67.26,65.83,67.18,759321
ALL,2016-10-21,67.818,67.98,67.23,67.55,2279190
ALXN,2016-10-21,121.96,122.29,119.78,120.26,1111304
AMAT,2016-10-21,28.26,28.56,28.05,28.43,9875721
AMD,2016-10-21,6.5,6.65,6.37,6.52,64243549
AME,2016-10-21,45.1,45.34,44.79,45.25,1106417
AMGN,2016-10-21,160.69,161.22,158.35,158.51,3540978
AMG,2016-10-21,139.26,141.49,138.92,141.37,667074
AMP,2016-10-21,96.73,97.835,96.73,97.57,700081
AMT,2016-10-21,114,115.79,113.6,115.71,1928226
AMZN,2016-10-21,809.36,819.42,809,818.99,2793015
ANDV,2016-10-21,80.26,81.99,79.785,81.8,1581183
ANSS,2016-10-21,90.93,91.22,90.56,91.11,187179
ANTM,2016-10-21,123.05,123.72,121.92,123.5,1228116
AON,2016-10-21,109.1,109.96,108.63,109.55,766762
AOS,2016-10-21,48.04,48.34,47.84,48.09,1034549
APA,2016-10-21,62.97,63.13,61.87,62.19,3176498
APC,2016-10-21,63.26,63.86,62.81,63.54,4063470
APD,2016-10-21,133.35,134.639,132.77,134.44,999713
APH,2016-10-21,65.87,66.28,65.3,65.96,2469551
ARE,2016-10-21,105.53,106.82,105.19,106.75,376064
ARNC,2016-10-21,26.57,27.06,26.33,26.88,6223217
ATVI,2016-10-21,44.32,44.65,43.91,44.54,4296680
AVB,2016-10-21,166.75,168.74,166.64,167.94,423467
AVGO,2016-10-21,172.29,173.4,170.7,172.92,1584206
AVY,2016-10-21,75.4,75.72,74.91,75.5,408932
AWK,2016-10-21,71.27,71.85,71.2,71.59,594797
AXP,2016-10-21,66.45,67.59,66.4,67.36,8561225
AYI,2016-10-21,239.38,240.565,238.45,239.83,368778
AZO,2016-10-21,744.73,750.35,742,746.98,415267
A,2016-10-21,45.67,45.67,45.29,45.57,1011340
BAC,2016-10-21,16.46,16.67,16.4,16.67,77954926
BAX,2016-10-21,47.81,48.24,47.59,48.18,3667025
BA,2016-10-21,134.72,136.19,134.25,135.63,2205772
BBT,2016-10-21,38.61,38.93,38.49,38.8,5636468
BBY,2016-10-21,39.29,39.6268,39.18,39.46,2241877
BDX,2016-10-21,172.2,172.61,171.13,172.32,628177
BEN,2016-10-21,34.24,34.62,34.15,34.48,2186774
BF.B,2016-10-21,44.59,45.04,44.31,45,805859
BIIB,2016-10-21,299.07,299.07,289.78,290.65,1567526
BK,2016-10-21,42.02,43.16,41.93,43.05,12004288
BLK,2016-10-21,345.43,347.63,344.41,345.55,906905
BLL,2016-10-21,39.72,40.105,39.335,39.84,1742688
BMY,2016-10-21,50.11,50.45,49.88,50.02,8558673
BRK.B,2016-10-21,143.54,143.95,142.8,143.6,3075401
BSX,2016-10-21,22.84,22.91,22.62,22.82,7203589
BWA,2016-10-21,34.57,34.92,34.12,34.79,2139826
BXP,2016-10-21,125.15,126.04,124.89,125.88,669524
CAG,2016-10-21,47.28,48.579,47,48.01,4740614
CAH,2016-10-21,75.15,75.21,74.54,75.15,1690046
CAT,2016-10-21,85.73,86.625,85.36,86.33,3592524
CA,2016-10-21,32.01,32.22,31.86,32.2,1614387
CBG,2016-10-21,27.22,27.91,27.21,27.83,1798128
CBOE,2016-10-21,63.68,64.04,62.89,63.92,1346971
CBS,2016-10-21,56.36,58.35,56.36,57.66,10802123
CB,2016-10-21,122,122.27,121.48,121.9,2094293
CCI,2016-10-21,90.59,95.09,90.57,94.92,4441601
CCL,2016-10-21,46.82,46.88,46.43,46.71,2850823
CDNS,2016-10-21,25.82,25.93,25.645,25.71,1833708
CELG,2016-10-21,99.53,99.75,98.12,98.91,4660808
CERN,2016-10-21,60.68,60.87,58.405,58.46,3173475
CFG,2016-10-21,25.68,26.09,25.5,25.97,4308429
CF,2016-10-21,25.03,26.21,24.77,25.92,8578252
CHD,2016-10-21,47.44,47.625,47.12,47.51,1015143
CHK,2016-10-21,6.96,7.11,6.59,6.68,88101772
CHRW,2016-10-21,68.26,69.045,68.12,68.86,989782
CHTR,2016-10-21,256.2,257.37,254.08,255.06,2250548
CINF,2016-10-21,72.52,72.7,71.535,71.55,933195
CI,2016-10-21,122.9,124.32,122.57,124.18,639700
CLX,2016-10-21,119.56,120.37,118.57,120.05,1132311
CL,2016-10-21,70.94,71.15,70.61,70.92,3633052
CMA,2016-10-21,51.07,51.65,50.7,51.46,2747254
CMCSA,2016-10-21,31.985,32.155,31.785,32.03,22887354
CME,2016-10-21,103.13,104.22,103.01,104.09,976187
CMG,2016-10-21,405.53,415.46,403.38,411.94,1034395
CMI,2016-10-21,125.99,126.86,124.86,126.64,1375916
CMS,2016-10-21,41.15,41.31,40.89,41.16,1154207
CNC,2016-10-21,61.57,62.5,61.23,62.1,918330
CNP,2016-10-21,22.53,22.77,22.44,22.72,2541369
COF,2016-10-21,73.82,75.1,73.7,74.89,3947431
COG,2016-10-21,21.89,22.06,21.3,21.37,7864994
COL,2016-10-21,82.56,84.77,82.56,84.46,590065
COO,2016-10-21,178.13,178.97,176.275,178.78,203716
COP,2016-10-21,41.17,41.595,40.96,41.54,5553212
COST,2016-10-21,149.51,150.29,148.5,148.97,2188029
COTY,2016-10-21,23.3,23.32,22.77,23,10782524
CPB,2016-10-21,53.08,53.465,52.74,53.31,1101949
CRM,2016-10-21,72.34,74.265,72.23,74,6789736
CSCO,2016-10-21,30.01,30.2,29.92,30.15,15140452
CSRA,2016-10-21,26.08,26.29,26.07,26.21,621137
CSX,2016-10-21,30.12,30.39,30.04,30.29,7414486
CTAS,2016-10-21,106.13,106.76,105.86,106.45,666385
CTL,2016-10-21,27.85,28.33,27.83,28.21,4790620
CTSH,2016-10-21,49.93,50.0192,49.35,49.71,4665071
CTXS,2016-10-21,86.09,86.92,85.01,85.2,3043917
CVS,2016-10-21,86.94,87.57,86.89,87.41,4599539
CVX,2016-10-21,101.06,101.56,100.63,101.3,5622393
CXO,2016-10-21,137.94,138.9,137.14,138,884660
C,2016-10-21,49.07,49.6342,48.9799,49.57,12728627
DAL,2016-10-21,41.08,41.305,40.66,41.17,9050920
DE,2016-10-21,85.45,86.5,85.27,86.43,1394886
DFS,2016-10-21,55.21,55.69,55.01,55.35,2882955
DGX,2016-10-21,84.24,84.27,83.49,83.69,661731
DG,2016-10-21,67.68,68.23,67.09,67.93,2588846
DHI,2016-10-21,29.12,29.28,28.99,29.08,4166436
DHR,2016-10-21,79.68,80.28,79.37,80.17,4569708
DISCA,2016-10-21,25.56,27.57,25.5,26.64,10706236
DISCK,2016-10-21,24.74,26.61,24.74,25.9,2963994
DISH,2016-10-21,59.04,59.15,57.16,57.4,3862911
DIS,2016-10-21,91.33,94.19,90.599,93.03,13814538
DLR,2016-10-21,95.27,96.2,95.031,95.68,756683
DLTR,2016-10-21,75.33,76.34,75.33,75.71,2182423
DOV,2016-10-21,67.22,68.77,67.08,68.64,1371552
DPS,2016-10-21,87,87.94,86.82,87.86,1015594
DRE,2016-10-21,25.87,25.985,25.77,25.84,2665811
DRI,2016-10-21,62.98,63.42,62.69,63.07,1104868
DTE,2016-10-21,92.16,93.13,92.16,92.75,956871
DUK,2016-10-21,78.02,78.26,77.55,78.02,2133129
DVA,2016-10-21,60.82,61.11,60.24,60.96,2525925
DVN,2016-10-21,42.42,43.04,42.27,42.69,3173744
D,2016-10-21,72.66,73.06,72.4327,72.84,1510791
EA,2016-10-21,82.15,82.99,82,82.87,2708169
EBAY,2016-10-21,29.06,29.19,28.6,29.06,24223523
ECL,2016-10-21,116.03,116.03,115.02,115.78,741254
ED,2016-10-21,73.22,73.55,72.93,73.17,1054103
EFX,2016-10-21,128.64,129.915,128.16,129.76,285394
EIX,2016-10-21,71.38,71.65,70.49,70.9,1625069
EL,2016-10-21,86.09,86.62,85.45,86.51,1527324
EMN,2016-10-21,66.35,67.295,66.285,66.87,1390086
EMR,2016-10-21,49.74,50.26,49.56,50.11,3616238
EOG,2016-10-21,94.19,95.02,93.64,93.88,2729648
EQIX,2016-10-21,365.47,371.1,364.75,369.91,345271
EQR,2016-10-21,60.57,61.24,60.43,61.03,1867480
EQT,2016-10-21,65,65.42,64.11,64.35,1698671
ESRX,2016-10-21,70.63,70.63,69.54,69.61,3092722
ESS,2016-10-21,205.93,208.175,205.93,206.67,231829
ES,2016-10-21,53.74,54.26,53.74,54,1826595
ETFC,2016-10-21,29.73,29.97,28.69,29.5,8710612
ETN,2016-10-21,63.13,63.91,62.89,63.71,2116980
ETR,2016-10-21,74.13,74.64,73.9,74.17,976101
EW,2016-10-21,117.03,118.17,116.5641,117.68,1284656
EXC,2016-10-21,32.64,32.85,32.391,32.5,3905431
EXPD,2016-10-21,49.33,49.87,49.04,49.8,1336481
EXPE,2016-10-21,124.57,127.67,124.1,127.58,2171784
EXR,2016-10-21,75.8,76,74.7,74.82,808427
FAST,2016-10-21,38.32,38.5,37.96,38.37,1663648
FBHS,2016-10-21,53.74,54.35,53.54,54.29,816314
FB,2016-10-21,129.78,132.13,129.7,132.07,19088794
FCX,2016-10-21,10.01,10.25,9.96,10.04,20960781
FDX,2016-10-21,168.19,170.25,168,170.2,924658
FE,2016-10-21,32.7,33.36,32.63,33.19,4060791
FFIV,2016-10-21,117.64,119.33,116.88,118.07,902294
FISV,2016-10-21,99.33,99.33,98.07,99.16,1119116
FIS,2016-10-21,74.82,75.31,74.41,75.01,1086906
FITB,2016-10-21,20.87,21.245,20.83,21.21,6436276
FLIR,2016-10-21,29.12,29.13,28.9,28.97,577379
FLR,2016-10-21,48.8,49.59,48.57,49.52,814870
FLS,2016-10-21,43.1,43.88,42.66,43.6,1013225
FL,2016-10-21,67.43,68.06,66.76,67.93,1261642
FMC,2016-10-21,47.54,47.78,47.21,47.45,607748
FOXA,2016-10-21,25.08,26.03,25.01,25.83,21050822
FOX,2016-10-21,25.23,26.15,25.11,25.91,4106774
FRT,2016-10-21,145.97,147.79,145.9,147.35,333806
FTI,2016-10-21,32.96,33.43,32.885,33.26,4976976
FTV,2016-10-21,48.22,48.89,48.13,48.67,1706970
F,2016-10-21,11.93,12.04,11.85,12.02,24364204
GD,2016-10-21,149.58,150.325,149.13,150.18,1245660
GE,2016-10-21,28.44,29,28.33,28.98,64153187
GGP,2016-10-21,25.92,26.16,25.92,26,2576248
GILD,2016-10-21,74.1,74.94,73.775,74.29,8256474
GIS,2016-10-21,60.79,60.9162,60.44,60.71,3710024
GLW,2016-10-21,23.63,23.85,23.51,23.82,5938610
GM,2016-10-21,31.58,32.17,31.48,32.04,11975706
GOOGL,2016-10-21,820,824.29,818.31,824.06,1615814
GOOG,2016-10-21,795,799.5,794,799.37,1266181
GPC,2016-10-21,88.86,90.77,88.51,90.59,1178741
GPN,2016-10-21,73.03,73.12,72.53,72.88,933825
GPS,2016-10-21,26.21,26.425,26.06,26.41,2263090
GRMN,2016-10-21,48.12,48.7,47.69,48.6,749597
GS,2016-10-21,172.84,174.9,172.51,174.67,2004401
GT,2016-10-21,31.56,31.83,31.21,31.6,1964471
GWW,2016-10-21,203.36,204.71,202.35,203.76,739611
HAL,2016-10-21,48.36,48.78,48.09,48.43,6658976
HAS,2016-10-21,81.71,82.87,81.71,82.81,1619209
HBAN,2016-10-21,9.98,10.11,9.95,10.06,11869108
HBI,2016-10-21,24.59,24.845,24.44,24.69,4347641
HCA,2016-10-21,81.68,82,81.13,81.74,1325008
HCN,2016-10-21,70.45,70.89,70.28,70.5,1266755
HCP,2016-10-21,36.38,36.6,35.775,35.85,4302719
HD,2016-10-21,125.31,126.8,125.25,126.6,3234121
HES,2016-10-21,52.14,52.78,51.93,52.76,2488023
HIG,2016-10-21,42.46,42.84,42.3,42.58,2083353
HII,2016-10-21,156.49,156.49,155.43,155.68,152853
HOG,2016-10-21,55.13,56.43,55,56.37,2475991
HOLX,2016-10-21,38.2,38.33,37.93,38.08,1389486
HON,2016-10-21,107.96,109.6,107.51,108.96,3373386
HPE,2016-10-21,21.7,21.73,21.45,21.63,11967316
HPQ,2016-10-21,14.01,14.04,13.77,13.8,14610055
HP,2016-10-21,66.27,66.73,65.49,66.48,1602557
HRB,2016-10-21,23.24,23.63,23.11,23.39,2106742
HRL,2016-10-21,37.67,37.78,37.43,37.71,1408971
HRS,2016-10-21,90.33,90.82,89.88,90.54,299718
HSIC,2016-10-21,76.095,76.45,75.445,76.27,1836388
HST,2016-10-21,15.38,15.51,15.1,15.47,7731935
HSY,2016-10-21,95.02,95.39,94.03,95.36,1112674
HUM,2016-10-21,173.06,177.37,173.06,175.88,1316111
IBM,2016-10-21,150.58,151.15,149.56,149.63,4414206
ICE,2016-10-21,52.736,53.397,52.62,53.266,2494635
IDXX,2016-10-21,111.31,111.31,110.24,110.48,294955
IFF,2016-10-21,128.6,129.89,128.15,129.75,259113
ILMN,2016-10-21,142,142.17,138.65,141.8,2116082
INCY,2016-10-21,88.09,88.64,86.15,87.72,792924
INFO,2016-10-21,37.51,37.79,37.22,37.64,1730589
INTC,2016-10-21,35.21,35.4,34.81,35.15,20813248
INTU,2016-10-21,107.71,108.89,107.08,108.45,3144137
IPG,2016-10-21,22.07,22.4,21.835,22.38,10379428
IP,2016-10-21,46.8,47.44,46.46,47,2206108
IQV,2016-10-21,74.29,74.675,73.88,74.02,1849565
IRM,2016-10-21,33.79,34.17,33.7,33.97,821429
IR,2016-10-21,65.11,65.97,64.76,65.76,1283017
ISRG,2016-10-21,226.8164,227.4764,225.3064,226.0064,1225569
ITW,2016-10-21,112.14,113.78,112.13,113.06,2427425
IT,2016-10-21,86.98,88.07,86.5,87.76,207554
IVZ,2016-10-21,29.58,29.975,29.5,29.83,3306218
JBHT,2016-10-21,77.21,78.4,76.89,78.31,629999
JCI,2016-10-21,43.87,44.16,43.46,44.06,3719124
JEC,2016-10-21,50.23,50.72,49.84,50.55,514059
JNJ,2016-10-21,114.11,114.24,112.99,113.44,8422032
JNPR,2016-10-21,22.64,23.15,22.46,23.13,4736424
JPM,2016-10-21,67.81,68.53,67.7,68.49,12175674
JWN,2016-10-21,52.77,54.38,52.59,54.13,3270696
KEY,2016-10-21,12.91,13.06,12.84,13.04,10194614
KHC,2016-10-21,87.65,88.18,86.9797,87.92,2086578
KIM,2016-10-21,27.86,28.07,27.78,28,1458023
KLAC,2016-10-21,74.98,75,72.88,73.64,4214882
KMB,2016-10-21,119,120.46,118.52,119.58,2217355
KMI,2016-10-21,21.06,21.1675,20.57,21.11,23122112
KMX,2016-10-21,50.45,50.535,49.84,50.05,2866737
KORS,2016-10-21,49.01,49.03,48.11,48.95,2447015
KO,2016-10-21,41.85,42.17,41.68,42.13,14401515
KR,2016-10-21,30.98,31.09,30.65,30.76,8730258
KSS,2016-10-21,43.8,45.29,43.7,45.05,3749592
KSU,2016-10-21,90.46,91.06,90.19,90.33,1199982
K,2016-10-21,74.02,74.58,73.66,74.34,1730673
LB,2016-10-21,71.73,72.7,71.44,72.5,883043
LEG,2016-10-21,44.88,45.09,44.68,44.93,1411947
LEN,2016-10-21,40.2157,40.5098,40.1078,40.4118,1555127
LH,2016-10-21,138.93,139.27,138.23,138.76,669415
LKQ,2016-10-21,32.75,32.89,32.48,32.87,1336706
LLL,2016-10-21,145.94,146.86,145.29,146.33,293966
LLY,2016-10-21,78.54,78.78,78.08,78.25,3214971
LMT,2016-10-21,231.07,231.16,228.5,230.52,1553133
LNC,2016-10-21,48.15,48.56,47.71,48.48,1018511
LNT,2016-10-21,37.13,37.29,36.84,37.07,1159196
LOW,2016-10-21,69.46,70.92,69.39,70.65,5724968
LRCX,2016-10-21,96.76,99.13,96.74,97.61,4329850
LUK,2016-10-21,18.63,18.82,18.61,18.76,1115498
LUV,2016-10-21,41.91,42.46,41.75,42.43,5448358
LYB,2016-10-21,80.97,81.98,80.7,81.87,2772648
L,2016-10-21,41.06,41.06,40.74,40.8,716205
MAA,2016-10-21,91.52,92.41,91.092,92.26,419431
MAC,2016-10-21,76.17,76.7,75.95,76.58,324327
MAR,2016-10-21,67.06,67.51,66.59,67.14,1855365
MAS,2016-10-21,32.91,33.195,32.66,33.09,3026687
MAT,2016-10-21,32.26,32.75,32.01,32.75,4559214
MA,2016-10-21,102.13,103,101.96,102.85,3018831
MCD,2016-10-21,113.27,114.5,112.75,113.93,10108048
MCHP,2016-10-21,59.41,59.66,58.79,59.5,1004103
MCK,2016-10-21,161.14,162.12,160.56,161.03,1597977
MCO,2016-10-21,104.61,105.81,101.935,102.24,3985071
MDLZ,2016-10-21,41.81,42.245,41.44,42.21,7541266
MDT,2016-10-21,83.32,84.03,83.21,83.91,4415015
MET,2016-10-21,46.22,46.56,45.925,46.38,7635891
MGM,2016-10-21,26.09,26.3,25.59,26.1,3255840
MHK,2016-10-21,194.95,197.59,194.09,196.87,394176
MKC,2016-10-21,93.59,93.77,92.86,93.54,503495
MLM,2016-10-21,176.89,180,175.89,179.73,532805
MMC,2016-10-21,64.66,65.17,64.37,65.03,1617385
MMM,2016-10-21,168.11,169.56,167.72,169.5,2013555
MNST,2016-10-21,48.9366,49.1233,48.4567,49.0866,1690722
MON,2016-10-21,102.34,102.46,101.62,102.07,2857501
MOS,2016-10-21,24.52,24.76,24.15,24.31,4099652
MO,2016-10-21,63.81,64.34,63.36,63.7,15060307
MPC,2016-10-21,42.66,44.265,42.56,44.09,4808886
MRK,2016-10-21,61.55,61.9,61.03,61.2,7406681
MRO,2016-10-21,14.57,14.75,14.5,14.64,8355031
MSFT,2016-10-21,60.28,60.45,59.485,59.66,80032206
MSI,2016-10-21,73.11,73.69,72.98,73.62,586553
MS,2016-10-21,32.6,33.52,32.54,33.44,13910338
MTB,2016-10-21,117.7,119.03,117.3001,118.91,630967
MTD,2016-10-21,408.12,408.175,404.88,407.23,147527
MU,2016-10-21,17,17.07,16.8,16.94,18710303
MYL,2016-10-21,37.57,37.71,36.82,37.02,6171261
M,2016-10-21,35.76,36.52,35.59,36.51,3349076
NAVI,2016-10-21,13.15,13.27,13.02,13.03,3928586
NBL,2016-10-21,35.62,35.98,35.43,35.74,2453269
NCLH,2016-10-21,38.42,38.54,37.8,37.99,3208156
NDAQ,2016-10-21,65.41,66.31,65.22,66.18,620339
NEE,2016-10-21,123.53,124.19,122.89,123.71,1126152
NEM,2016-10-21,36.8,37,36,36.35,4813940
NFLX,2016-10-21,122.5,127.85,122.31,127.5,18832428
NFX,2016-10-21,43.46,43.57,42.97,43.23,2020899
NI,2016-10-21,22.7,22.775,22.52,22.61,2944689
NKE,2016-10-21,51.74,51.87,51.25,51.77,9161003
NLSN,2016-10-21,53.73,54.64,53.481,54.6,1964805
NOC,2016-10-21,215.93,216.34,214.59,215.86,729536
NOV,2016-10-21,36.85,37.06,36.5,36.97,2426387
NRG,2016-10-21,11.52,11.875,11.33,11.52,6071971
NSC,2016-10-21,92.35,93.01,92.07,92.92,1884713
NTAP,2016-10-21,33.66,34.0663,33.3699,33.92,1980202
NTRS,2016-10-21,70.27,71.02,70,70.98,1652285
NUE,2016-10-21,47.92,48.21,47.3,47.87,3547581
NVDA,2016-10-21,67.49,67.66,66.9,67.54,6987654
NWL,2016-10-21,52.13,52.7,51.98,52.5,2486178
NWSA,2016-10-21,13.37,13.54,13.2601,13.41,1443954
NWS,2016-10-21,13.6,13.85,13.55,13.7,690551
OKE,2016-10-21,50.5,50.73,50.305,50.63,806354
OMC,2016-10-21,79.23,79.88,78.78,79.75,2150021
ORCL,2016-10-21,37.99,38.12,37.77,37.93,13413355
ORLY,2016-10-21,272.78,276.25,271.8,275.56,665064
OXY,2016-10-21,73.47,74.66,72.79,74.61,4983840
O,2016-10-21,62.08,62.46,61.56,61.9,1009262
PAYX,2016-10-21,55.97,56.06,55.33,56,1861663
PBCT,2016-10-21,16.07,16.11,15.82,16.09,4245180
PCAR,2016-10-21,55.93,56.69,55.32,56.49,2059400
PCG,2016-10-21,60.53,60.71,60.05,60.31,1312897
PCLN,2016-10-21,1460.77,1468,1455.5,1467.39,379658
PDCO,2016-10-21,43.81,44.11,43.41,43.91,732370
PEG,2016-10-21,41.08,41.22,40.81,40.95,1944846
PEP,2016-10-21,106.01,106.01,105.27,105.62,3615418
PFE,2016-10-21,32.42,32.45,32.18,32.18,18834961
PFG,2016-10-21,52.27,52.78,52.08,52.62,1151668
PGR,2016-10-21,31.75,31.96,31.68,31.88,3140964
PG,2016-10-21,84.41,84.86,84.24,84.33,13974139
PHM,2016-10-21,19.03,19.18,19.01,19.06,5865101
PH,2016-10-21,122.69,124.8,122.44,123.2,2081698
PKG,2016-10-21,80.55,82.11,79.92,81.54,903063
PKI,2016-10-21,52.5,52.71,52.02,52.69,419807
PLD,2016-10-21,52.04,52.57,51.97,52.4,2199359
PM,2016-10-21,95.92,97.29,95.8,96.31,5274790
PNC,2016-10-21,92.79,93.18,92.37,92.92,3901026
PNR,2016-10-21,57.6,58.5,57.38,58.37,798256
PNW,2016-10-21,74.63,74.66,73.6,74.08,714234
PPG,2016-10-21,91.42,92.59,90.48,92.38,2366992
PPL,2016-10-21,33.42,33.575,33.14,33.32,3454896
PRGO,2016-10-21,88.08,92.64,87.45,90.31,2382669
PRU,2016-10-21,82.7,83.35,82.6,83.15,3999912
PSA,2016-10-21,213.07,214.28,210.91,211.05,846967
PSX,2016-10-21,79.21,80.43,78.8,80.35,2070785
PVH,2016-10-21,109.36,109.61,108.71,109.36,645345
PWR,2016-10-21,28.06,28.465,27.91,28.27,1445392
PXD,2016-10-21,187.56,189.13,185.9349,187,1084492
PX,2016-10-21,118.9,120.14,118.1,119.88,683558
PYPL,2016-10-21,41.85,44.24,41.84,44.15,37554668
QCOM,2016-10-21,67.11,69.44,66.7,67.93,19676630
QRVO,2016-10-21,54.54,54.91,53.804,54.7,830350
RCL,2016-10-21,69.94,70.39,69.32,69.37,1714015
REGN,2016-10-21,370.36,371.25,361.67,363.53,521980
REG,2016-10-21,73.55,74.17,73.36,73.76,330178
RE,2016-10-21,191.78,193.06,191.11,192.92,190048
RF,2016-10-21,10.52,10.7,10.48,10.64,13930481
RHI,2016-10-21,38,38.97,37.92,38.88,1110421
RHT,2016-10-21,77.27,77.42,76.62,76.96,1206160
RJF,2016-10-21,58.37,58.84,58.245,58.75,343102
RL,2016-10-21,96.58,96.78,94.89,96.63,642552
RMD,2016-10-21,63.29,63.84,63.09,63.72,548545
ROK,2016-10-21,116.94,126.15,116.28,122.99,6596561
ROP,2016-10-21,171.47,172.93,170.4,172.4,352013
ROST,2016-10-21,63.19,63.42,62.77,63.4,1800110
RRC,2016-10-21,38.22,38.24,37.075,37.2,3913240
RSG,2016-10-21,49.7,49.9701,49.44,49.93,856677
RTN,2016-10-21,136.52,137.57,135.31,136.73,1130814
SBAC,2016-10-21,111.34,113.99,111.33,113.5,907104
SBUX,2016-10-21,53.42,53.7,53.25,53.63,6767204
SCG,2016-10-21,70.09,70.6,69.95,70.41,552840
SCHW,2016-10-21,31.79,32.4,31.72,32.27,8214714
SEE,2016-10-21,43.23,43.89,42.85,43.34,2772178
SHW,2016-10-21,273.64,277.63,272.98,277.14,736093
SIG,2016-10-21,80.17,81.62,79.46,80.01,893570
SJM,2016-10-21,129.59,130.219,128.75,130.01,723310
SLB,2016-10-21,81.85,82.42,79.68,80.47,10221833
SLG,2016-10-21,103.5,104.14,102.08,103.61,967487
SNA,2016-10-21,157.62,159.16,155.44,158.57,1192756
SNI,2016-10-21,62.03,66.9,62.03,65.99,3452787
SNPS,2016-10-21,59.08,59.39,58.75,59.13,434597
SO,2016-10-21,50.5,50.78,50.3,50.53,3342677
SPGI,2016-10-21,121.15,124.05,120.95,123.99,1568705
SPG,2016-10-21,195.79,196.9,195.04,196.55,872098
SRCL,2016-10-21,74.37,75.09,73.78,74.78,1187737
SRE,2016-10-21,104.83,105.17,104.36,104.85,696518
STI,2016-10-21,45.52,46.11,44.63,45.66,5676333
STT,2016-10-21,70.5,71.01,70.22,70.88,1764280
STX,2016-10-21,34.8,35,34.13,34.5,4484120
STZ,2016-10-21,167.49,167.53,165.59,167.41,951332
SWKS,2016-10-21,77.75,78.09,76.87,77.47,1900479
SWK,2016-10-21,119.26,119.91,119.13,119.71,664818
SYF,2016-10-21,27.87,28.38,27.64,28.23,13331886
SYK,2016-10-21,114,114.23,112.93,113.71,832666
SYMC,2016-10-21,24.22,24.24,24.02,24.08,5837257
SYY,2016-10-21,47.48,47.62,47.251,47.49,3739479
TAP,2016-10-21,108.4,108.7,107.61,108.63,1763042
TDG,2016-10-21,258.4,263.26,257.89,262.86,406145
TEL,2016-10-21,61.55,62.04,61.07,61.78,933624
TGT,2016-10-21,67.43,68.45,67.25,68.23,3121799
TIF,2016-10-21,72.44,73.8417,72.44,73.37,685641
TJX,2016-10-21,73.25,73.7,72.8,73.49,1993859
TMK,2016-10-21,63.41,63.65,63.16,63.48,265990
TMO,2016-10-21,150.7,150.79,149.76,150.66,1589510
TPR,2016-10-21,36.11,36.39,35.525,35.55,4284361
TRIP,2016-10-21,61.87,63.67,61.74,62.96,2069710
TROW,2016-10-21,65.5,66.02,65.39,65.96,1144335
TRV,2016-10-21,108.53,109.22,106.86,108.35,3768289
TSCO,2016-10-21,64.73,65.2,63.71,64.93,2498387
TSN,2016-10-21,69.44,70.1449,69.17,69.54,2679949
TSS,2016-10-21,47.55,47.865,47.22,47.71,1216104
TWX,2016-10-21,83.31,94.44,83.31,89.48,52215800
TXN,2016-10-21,69.41,70.04,68.8,69.97,7027512
TXT,2016-10-21,38.99,39.15,38.67,38.91,1833642
T,2016-10-21,38.4,38.67,36.96,37.49,82764994
UAA,2016-10-21,38.24,38.24,37.72,37.94,3831478
UAL,2016-10-21,56.21,56.58,55.17,55.6,3939814
UA,2016-10-21,33.15,33.23,32.78,32.96,871124
UDR,2016-10-21,33.51,33.82,33.46,33.71,1078869
UHS,2016-10-21,123.81,123.81,122.31,123.56,377418
ULTA,2016-10-21,253.18,253.6,251.55,252.36,518629
UNH,2016-10-21,144.26,145.44,143.76,145.37,3331766
UNM,2016-10-21,36.03,36.09,35.78,35.97,1318910
UNP,2016-10-21,89.57,91.5,89.37,90.37,8288705
UPS,2016-10-21,106.74,107.22,106.39,107.16,2816357
URI,2016-10-21,78.3,79.8,78.04,79.18,1785395
USB,2016-10-21,43.59,43.8895,43.5,43.85,6422391
UTX,2016-10-21,98.38,98.78,97.62,98.67,4094992
VAR,2016-10-21,99.43,99.43,96.77,97.25,1585300
VFC,2016-10-21,54,54.93,53.565,54.67,3787260
VIAB,2016-10-21,36.41,38.11,36.33,37.51,7257413
VLO,2016-10-21,54.5,55.91,54.21,55.76,5287856
VMC,2016-10-21,109.18,111.69,109.01,111.53,777947
VNO,2016-10-21,94.67,95.36,94.43,95.04,534740
VRSK,2016-10-21,79.84,81.28,79.31,81.26,877967
VRSN,2016-10-21,80.7,84.16,80.62,81.56,2909340
VRTX,2016-10-21,82.34,82.6,80.69,80.76,1142947
VTR,2016-10-21,68.3,68.59,68,68.36,920506
VZ,2016-10-21,48.79,48.92,47.95,48.2,24784972
V,2016-10-21,82.02,82.54,81.58,82.35,8043196
WAT,2016-10-21,156.5,156.5,154.76,156.18,439910
WBA,2016-10-21,80.7,81.62,80.28,81.57,4762880
WDC,2016-10-21,53.53,53.64,52.62,53.07,2764605
WEC,2016-10-21,57.76,58.06,57.45,57.69,1487020
WFC,2016-10-21,44.74,45.295,44.66,45.09,21490816
WHR,2016-10-21,164.88,167.35,163.43,167.18,892556
WLTW,2016-10-21,126.34,127.25,126.04,126.79,496552
WMB,2016-10-21,29.9,30.47,29.79,30.23,6061998
WMT,2016-10-21,68.34,68.63,67.99,68.34,7844583
WM,2016-10-21,62.02,62.2501,61.59,62.21,1158406
WRK,2016-10-21,46.41,47.04,45.91,46.44,1013035
WU,2016-10-21,19.93,20.04,19.87,20,2965069
WYNN,2016-10-21,95.5,96.23,94.5,95.27,1927743
WYN,2016-10-21,68.26,68.29,67.7,67.89,649383
WY,2016-10-21,31.16,31.475,31.02,31.29,2331783
XEC,2016-10-21,137.32,138.89,136.21,137.15,606733
XEL,2016-10-21,40.19,40.29,39.75,39.95,2367796
XLNX,2016-10-21,49.74,49.82,48.97,49.78,2853906
XL,2016-10-21,33.3,33.67,33.3,33.5,1559087
XOM,2016-10-21,86.42,86.82,85.6985,86.62,10736170
XRAY,2016-10-21,58.63,58.63,57.84,58.3,994430
XRX,2016-10-21,38.32,38.32,37.88,38,1331444
XYL,2016-10-21,48.52,48.88,48.34,48.84,1633856
YUM,2016-10-21,86.04,87.15,86,86.97,6591274
ZBH,2016-10-21,127.38,127.66,126,127.52,699529
ZION,2016-10-21,32.05,32.37,31.81,32.34,4889382
ZTS,2016-10-21,50.98,51.17,50.7,50.94,2032227
AAL,2016-10-24,40.25,40.55,39.77,39.83,6466782
AAPL,2016-10-24,117.1,117.74,117,117.65,23538673
AAP,2016-10-24,142.92,143.54,140.64,141.1,1013288
ABBV,2016-10-24,61.13,61.68,61.02,61.12,3934849
ABC,2016-10-24,80.34,80.88,79.94,80.04,1308294
ABT,2016-10-24,40.79,40.92,40.31,40.41,6998807
ACN,2016-10-24,116.02,116.5,115.48,115.8,1539785
ADBE,2016-10-24,109.63,111.09,109.35,110.81,2014943
ADI,2016-10-24,63.53,64.05,63.44,64.02,1316285
ADM,2016-10-24,42.6,42.97,42.3701,42.51,1324330
ADP,2016-10-24,87.34,87.81,87.19,87.67,1025500
ADSK,2016-10-24,71.73,72.75,71.2,72.22,1342082
ADS,2016-10-24,202.41,207.1,201.79,206.49,831709
AEE,2016-10-24,48.72,48.93,48.325,48.65,997402
AEP,2016-10-24,62.76,63.13,62.48,63.03,1677416
AES,2016-10-24,12.11,12.14,11.965,12.05,3445779
AET,2016-10-24,111.71,112.07,111.43,112.02,2189571
AFL,2016-10-24,69.73,70.14,69.63,70.02,1377685
AGN,2016-10-24,232.02,232.19,225.89,225.93,2501443
AIG,2016-10-24,60.28,60.5,60.19,60.32,3458593
AIV,2016-10-24,43.63,44.03,42.94,43,994907
AIZ,2016-10-24,83,83.84,82.59,82.89,472815
AJG,2016-10-24,49.31,49.47,48.54,48.55,1096408
AKAM,2016-10-24,57.97,59.18,57.84,58.84,2852923
ALB,2016-10-24,83.04,83.485,82.2,83.36,608492
ALGN,2016-10-24,90,91.05,89.04,89.26,845012
ALK,2016-10-24,74.88,75.04,73.5,73.61,779534
ALLE,2016-10-24,67.69,68.19,67.53,67.76,619598
ALL,2016-10-24,67.91,68.13,67.63,67.72,967104
ALXN,2016-10-24,121.35,123.0299,119.335,121.61,1297947
AMAT,2016-10-24,28.71,29.16,28.65,29.15,12300692
AMD,2016-10-24,6.57,7.01,6.54,7.005,52998430
AME,2016-10-24,45.73,45.94,44.9,45.12,1831867
AMGN,2016-10-24,159.36,159.7,158.24,158.76,2920217
AMG,2016-10-24,143.07,144.16,142.45,142.71,457736
AMP,2016-10-24,98.29,99.45,97.87,97.98,902514
AMT,2016-10-24,116.13,118.09,116.13,116.75,1999553
AMZN,2016-10-24,824.95,838.3,822.21,838.09,4060899
ANDV,2016-10-24,81.91,82.43,81.25,81.9,1169253
ANSS,2016-10-24,91.36,92.77,91.36,92.38,253644
ANTM,2016-10-24,124.23,124.94,123.86,124.49,851744
AON,2016-10-24,110.21,110.56,109.88,110.03,563300
AOS,2016-10-24,48.55,48.92,48.29,48.38,635006
APA,2016-10-24,62.25,62.53,60.47,61.58,3019002
APC,2016-10-24,63.4,63.5862,61.77,62.99,3030534
APD,2016-10-24,135.08,136.07,134.445,134.81,884279
APH,2016-10-24,66.48,66.65,65.71,65.99,1671886
ARE,2016-10-24,108.08,108.08,106,106.72,252628
ARNC,2016-10-24,27.01,27.05,26.76,26.86,5695147
ATVI,2016-10-24,44.9,45.49,44.65,45.47,6608280
AVB,2016-10-24,168.88,170.04,167.48,168.22,606170
AVGO,2016-10-24,174.16,177,173.5568,176.55,1977179
AVY,2016-10-24,76.11,76.505,75.58,75.9,499116
AWK,2016-10-24,71.82,72.18,71.61,72.09,846723
AXP,2016-10-24,67.69,67.93,67.07,67.09,5174043
AYI,2016-10-24,240.56,242.4799,237.88,239.76,655906
AZO,2016-10-24,747.84,753.81,747.84,752.94,179467
A,2016-10-24,45.88,45.95,45.64,45.85,1666388
BAC,2016-10-24,16.75,16.8,16.61,16.77,68244817
BAX,2016-10-24,48.55,48.905,48.3,48.44,5544883
BA,2016-10-24,136.41,138.88,136.41,137.45,3814247
BBT,2016-10-24,39.03,39.18,38.91,38.92,4018715
BBY,2016-10-24,39.66,39.78,39.2,39.46,2491755
BDX,2016-10-24,173.38,173.85,172.1003,172.16,1016192
BEN,2016-10-24,34.78,34.945,34.55,34.73,1986244
BF.B,2016-10-24,45.04,45.55,45.04,45.37,737508
BIIB,2016-10-24,292.3,293.4047,290,290.78,1088183
BK,2016-10-24,43.43,43.59,43.12,43.41,9148149
BLK,2016-10-24,349.32,349.4,342.38,343.14,987940
BLL,2016-10-24,40.12,40.385,39.99,40.155,1948746
BMY,2016-10-24,50.11,50.1675,49.04,49.23,12107557
BRK.B,2016-10-24,144.09,144.89,143.68,143.83,2223780
BSX,2016-10-24,22.96,23.04,22.86,22.97,6670695
BWA,2016-10-24,35.12,35.52,35.0075,35.47,1717450
BXP,2016-10-24,126.61,127.31,125.63,126.18,606457
CAG,2016-10-24,48.2,48.29,47.635,47.69,1960918
CAH,2016-10-24,75.58,76.35,75.55,75.61,1427737
CAT,2016-10-24,86.12,87.13,85.54,85.99,5096454
CA,2016-10-24,32.44,32.64,32.37,32.62,1564516
CBG,2016-10-24,28.15,28.55,28,28.3,2488193
CBOE,2016-10-24,64.15,64.45,63.965,64.33,507346
CBS,2016-10-24,58,58.19,56.32,56.35,5624072
CB,2016-10-24,122.6,123.27,122.03,122.28,1302155
CCI,2016-10-24,95.54,95.84,94.2,95.14,3932867
CCL,2016-10-24,46.64,47.13,46.59,47,3293115
CDNS,2016-10-24,25.92,26.035,25.64,25.74,2832394
CELG,2016-10-24,99.65,99.69,97.97,98.07,4154623
CERN,2016-10-24,58.74,59.74,58.5001,59.33,2506496
CFG,2016-10-24,26.36,26.49,26.17,26.35,5127085
CF,2016-10-24,25.92,25.94,25,25.35,4582105
CHD,2016-10-24,47.5,47.64,47.19,47.33,1219753
CHK,2016-10-24,6.65,6.72,6.29,6.36,60169049
CHRW,2016-10-24,68.88,69.39,68.72,69.12,1165113
CHTR,2016-10-24,257.26,259.78,254.72,259.6,1382017
CINF,2016-10-24,71.96,72.43,71.6,71.94,445291
CI,2016-10-24,124.45,124.7,123.305,124.06,796185
CLX,2016-10-24,119.46,119.73,118.26,118.66,1283931
CL,2016-10-24,71,71.36,70.86,71.03,2408601
CMA,2016-10-24,51.9,52.15,51.58,51.71,1761850
CMCSA,2016-10-24,32.795,32.795,32.3075,32.48,19291786
CME,2016-10-24,104.45,104.5,103.47,103.54,1052596
CMG,2016-10-24,416.44,417.83,407.93,413.35,1308913
CMI,2016-10-24,127.14,128.09,125.6701,126.69,1149281
CMS,2016-10-24,41.36,41.53,41.065,41.38,1420362
CNC,2016-10-24,62.35,63.3,62.13,63.05,1374712
CNP,2016-10-24,22.82,22.82,22.43,22.55,1819677
COF,2016-10-24,75.42,75.73,75.23,75.4,3107585
COG,2016-10-24,21.25,21.42,20.84,21.11,4883362
COL,2016-10-24,81.94,82.1,78.54,79.21,9645997
COO,2016-10-24,179.94,180.39,178.78,180.3,336633
COP,2016-10-24,41.87,42.56,41.635,42.24,9333756
COST,2016-10-24,149.35,152.317,149.29,152.12,2432848
COTY,2016-10-24,22.99,23.12,22.54,22.76,10130859
CPB,2016-10-24,53.4,53.84,53,53.13,1050250
CRM,2016-10-24,74.43,75.34,74.28,75.06,6329329
CSCO,2016-10-24,30.3405,30.5,30.3,30.46,14115340
CSRA,2016-10-24,26.33,26.51,26.06,26.12,485089
CSX,2016-10-24,30.56,30.7,30.38,30.41,8805299
CTAS,2016-10-24,107.07,107.6,106.54,106.97,380020
CTL,2016-10-24,28.28,28.68,28.17,28.32,3193735
CTSH,2016-10-24,50.2,50.9,50.11,50.45,6622642
CTXS,2016-10-24,86,86.71,85.78,86.17,2267396
CVS,2016-10-24,87.64,88.58,87.64,88,4541879
CVX,2016-10-24,101.56,101.5779,100.06,100.66,6077327
CXO,2016-10-24,137.93,138.525,133.64,135.75,1481623
C,2016-10-24,49.82,49.88,49.52,49.58,10753462
DAL,2016-10-24,41.39,41.75,41.15,41.37,8714116
DE,2016-10-24,86.81,87.19,86.18,86.7,1323392
DFS,2016-10-24,55.79,56.46,55.75,56.41,2765822
DGX,2016-10-24,84.4,84.4,83.55,83.67,744062
DG,2016-10-24,68.28,68.84,68.01,68.27,1888141
DHI,2016-10-24,29.28,29.5,29.22,29.29,3031392
DHR,2016-10-24,80.72,81.245,80.05,80.29,3481173
DISCA,2016-10-24,26.77,26.97,26.43,26.62,4068311
DISCK,2016-10-24,26.13,26.19,25.715,25.91,1065689
DISH,2016-10-24,57.73,58.58,57.48,58.56,1724215
DIS,2016-10-24,93.49,94.15,92.8,93.37,7280985
DLR,2016-10-24,96.41,97.12,95.32,95.98,995007
DLTR,2016-10-24,75.74,76.31,75.72,75.97,1718689
DOV,2016-10-24,69.21,69.445,68.53,68.95,981551
DPS,2016-10-24,87.87,88.58,87.76,88.32,1199415
DRE,2016-10-24,26.36,26.36,25.91,25.95,2143748
DRI,2016-10-24,63.27,63.44,63.02,63.31,1050802
DTE,2016-10-24,93.11,93.5,92.49,93.14,969780
DUK,2016-10-24,78.31,78.61,77.81,78.4,2868073
DVA,2016-10-24,61.55,61.55,57.58,58.1,6225425
DVN,2016-10-24,42.55,42.6601,40.95,41.72,4414650
D,2016-10-24,73.13,73.35,72.53,73.12,2433042
EA,2016-10-24,81.91,84.3683,81.78,84.15,3046700
EBAY,2016-10-24,29.26,29.71,29.15,29.22,16402266
ECL,2016-10-24,116.15,116.8,116.15,116.71,676940
ED,2016-10-24,73.61,73.72,72.72,73.17,1268405
EFX,2016-10-24,130.24,131.6299,129.9,131.19,313807
EIX,2016-10-24,71.22,71.47,70.68,71.26,1191914
EL,2016-10-24,86.44,86.75,86.21,86.63,1616808
EMN,2016-10-24,67.22,67.33,66.61,66.94,727060
EMR,2016-10-24,50.53,50.61,50.12,50.31,2442453
EOG,2016-10-24,93.98,94.67,92.28,93.62,2568962
EQIX,2016-10-24,371.99,374.26,369.16,372.11,323132
EQR,2016-10-24,61.39,61.77,60.56,60.71,1498949
EQT,2016-10-24,64.33,64.58,63.73,64.46,1453466
ESRX,2016-10-24,70.15,70.55,69.41,69.8,2960695
ESS,2016-10-24,208.07,211.24,204.75,205.35,341737
ES,2016-10-24,54.19,54.41,53.74,54.13,1008688
ETFC,2016-10-24,29.6,29.63,28.7538,28.86,7192209
ETN,2016-10-24,64.16,64.34,62.91,63.37,1857694
ETR,2016-10-24,74.05,74.48,73.45,74.07,1153716
EW,2016-10-24,118.24,118.56,116.915,117.03,1763207
EXC,2016-10-24,32.62,32.75,32.295,32.65,3727665
EXPD,2016-10-24,48.52,50.32,48.52,50.28,928850
EXPE,2016-10-24,128.11,129.17,127.04,127.69,2583417
EXR,2016-10-24,75.04,75.91,74.62,75.09,773218
FAST,2016-10-24,38.62,39.08,38.37,38.94,2422726
FBHS,2016-10-24,54.7,55.685,54.69,55.37,1612128
FB,2016-10-24,132.72,133.405,132.15,133.28,17470227
FCX,2016-10-24,10.15,10.23,9.85,10.18,28168101
FDX,2016-10-24,171.31,172.4889,170.3,172.08,1848300
FE,2016-10-24,33.35,33.49,33.02,33.34,2383290
FFIV,2016-10-24,118.95,119.86,118.04,118.76,656371
FISV,2016-10-24,99.98,100.78,99.74,100.51,1055293
FIS,2016-10-24,75.52,76.04,75.23,75.9,1478072
FITB,2016-10-24,21.4,21.46,21.25,21.31,5864933
FLIR,2016-10-24,29.06,29.3,29.04,29.18,388408
FLR,2016-10-24,49.92,50.08,49.53,49.86,610457
FLS,2016-10-24,43.83,44.12,43.29,43.47,839726
FL,2016-10-24,68.38,69.08,68.33,68.86,1144423
FMC,2016-10-24,47.78,47.92,47.46,47.85,655061
FOXA,2016-10-24,26.05,26.22,25.33,25.57,15518813
FOX,2016-10-24,26.12,26.27,25.48,25.67,3235236
FRT,2016-10-24,148,149.01,146.99,148.1,279477
FTI,2016-10-24,33.18,33.2,32.025,32.41,3664400
FTV,2016-10-24,48.87,49.26,48.36,48.55,1269604
F,2016-10-24,12.06,12.2,12.06,12.19,33733614
GD,2016-10-24,151.17,152.18,151,151.44,905534
GE,2016-10-24,29,29.21,28.9,28.92,31139738
GGP,2016-10-24,26.15,26.45,26.02,26.08,2800350
GILD,2016-10-24,74.51,74.78,73.74,74.15,7404026
GIS,2016-10-24,60.99,61.24,60.58,60.89,3040488
GLW,2016-10-24,23.95,24.14,23.73,23.89,9829373
GM,2016-10-24,32.18,33.08,32.15,32.98,20232309
GOOGL,2016-10-24,830.09,837.94,829.04,835.74,1447616
GOOG,2016-10-24,804.9,815.18,804.82,813.11,1697514
GPC,2016-10-24,91.15,91.858,90.7485,91.02,784133
GPN,2016-10-24,73.45,74.26,73.41,74.06,886467
GPS,2016-10-24,26.48,26.82,26.32,26.55,2539828
GRMN,2016-10-24,48.93,49.32,48.51,48.88,943923
GS,2016-10-24,175.5,175.79,174.35,175.12,1943200
GT,2016-10-24,31.77,32.11,31.7,31.72,2003623
GWW,2016-10-24,205.48,207.39,204.44,204.79,553043
HAL,2016-10-24,48.54,48.69,47.76,48.24,7399113
HAS,2016-10-24,83.39,84.25,83.2366,83.88,1581702
HBAN,2016-10-24,10.15,10.17,10.07,10.1,6884642
HBI,2016-10-24,24.73,24.85,24.54,24.58,2920921
HCA,2016-10-24,82,82.31,81.68,81.72,1796270
HCN,2016-10-24,70.85,71.7,70.49,70.86,1121363
HCP,2016-10-24,36.09,36.52,35.8,36.08,2855849
HD,2016-10-24,127.23,128.14,127.23,127.78,3824784
HES,2016-10-24,52.76,53.38,51.38,52.22,3239654
HIG,2016-10-24,42.93,43.19,42.77,42.92,1622792
HII,2016-10-24,157.4,157.5,155.78,155.98,237400
HOG,2016-10-24,56.53,57.43,56.45,57.1,2256721
HOLX,2016-10-24,38.2,38.45,38.11,38.17,1324325
HON,2016-10-24,109.43,110.12,108.81,109.26,3455660
HPE,2016-10-24,21.68,21.79,21.59,21.68,9044100
HPQ,2016-10-24,13.86,13.97,13.83,13.97,9762521
HP,2016-10-24,66.53,66.65,64.77,66.42,2078701
HRB,2016-10-24,23.54,23.72,23.46,23.49,2658927
HRL,2016-10-24,37.79,38.08,37.65,37.99,1386764
HRS,2016-10-24,91.24,91.5447,90.98,91.28,351735
HSIC,2016-10-24,76.81,77.09,76.45,76.47,1237438
HST,2016-10-24,15.54,15.825,15.52,15.54,8688708
HSY,2016-10-24,95.7,96,94.98,95.29,648160
HUM,2016-10-24,176.04,176.61,174.2,176.27,645005
IBM,2016-10-24,150.4,151.52,150.4,150.57,2666740
ICE,2016-10-24,53.426,53.426,53.144,53.308,1552570
IDXX,2016-10-24,111.28,113.64,110.65,113.38,417163
IFF,2016-10-24,130.24,130.9,129.86,130.52,368169
ILMN,2016-10-24,142.48,144.25,141.51,142.27,738241
INCY,2016-10-24,87.99,88.52,87.01,88.18,994859
INFO,2016-10-24,37.71,37.85,37.61,37.81,1213611
INTC,2016-10-24,35.43,35.49,35.11,35.26,21524741
INTU,2016-10-24,109.22,109.99,108.8,109.625,974547
IPG,2016-10-24,22.53,22.92,22.51,22.88,7617307
IP,2016-10-24,47.49,48.08,46.54,46.71,3544669
IQV,2016-10-24,74.4,74.57,73.9,74.54,2339583
IRM,2016-10-24,34.08,34.31,33.855,34.23,1320085
IR,2016-10-24,66.25,67.08,65.49,65.79,2269800
ISRG,2016-10-24,228.3531,229.1598,227.2631,228.3331,912486
ITW,2016-10-24,113.5,113.85,112.48,113.09,2232368
IT,2016-10-24,88.69,89.05,87.93,88.36,161520
IVZ,2016-10-24,30.01,30.2363,29.97,30.1,3482211
JBHT,2016-10-24,78.64,79.325,78.53,78.75,631696
JCI,2016-10-24,44.57,44.72,44.19,44.39,3601973
JEC,2016-10-24,50.95,51.23,50.8,50.98,387682
JNJ,2016-10-24,113.93,114.1897,113.44,113.61,6141858
JNPR,2016-10-24,23.31,23.675,23.2,23.66,5380313
JPM,2016-10-24,68.97,69.05,68.495,68.87,10197123
JWN,2016-10-24,54.49,55.11,54.285,54.79,2161800
KEY,2016-10-24,13.1,13.25,13.09,13.1,12880843
KHC,2016-10-24,88.61,89.22,88.511,88.91,1744473
KIM,2016-10-24,28.19,28.38,27.78,27.89,2845323
KLAC,2016-10-24,73.67,74.61,73.67,74.56,2409794
KMB,2016-10-24,117.29,118.41,113.56,113.91,5582877
KMI,2016-10-24,21.3,21.64,21.12,21.62,19785143
KMX,2016-10-24,52.37,52.75,50.51,51.5,4061216
KORS,2016-10-24,49.14,49.37,48.51,48.84,1396409
KO,2016-10-24,42.32,42.77,42.25,42.56,13439196
KR,2016-10-24,30.85,31.29,30.84,31.18,5321973
KSS,2016-10-24,45.21,45.49,44.11,44.44,2734042
KSU,2016-10-24,91.12,91.17,90.1,90.12,1144340
K,2016-10-24,74.54,74.8,73.87,74.28,1728677
LB,2016-10-24,72.87,73.42,72.53,73.19,853781
LEG,2016-10-24,45.21,45.59,44.99,45.04,801350
LEN,2016-10-24,40.7353,41.0441,40.6569,40.9216,2385525
LH,2016-10-24,139.44,140.27,139.17,139.67,662963
LKQ,2016-10-24,33.03,33.255,32.995,33.05,1385696
LLL,2016-10-24,147.31,147.74,146.68,147.15,249949
LLY,2016-10-24,78.49,78.69,77.44,77.57,4363173
LMT,2016-10-24,231.5,232.49,230.92,232.16,1304883
LNC,2016-10-24,48.89,49.15,48.57,48.77,816896
LNT,2016-10-24,37.28,37.52,37,37.32,1315513
LOW,2016-10-24,71.06,71.55,70.8,70.98,4524727
LRCX,2016-10-24,98.45,99.3,98.01,98.98,2064717
LUK,2016-10-24,18.89,18.92,18.67,18.83,1425346
LUV,2016-10-24,42.52,42.93,42.2,42.33,5311393
LYB,2016-10-24,81.95,82.96,81.335,81.62,1797995
L,2016-10-24,40.97,41.08,40.85,40.89,452925
MAA,2016-10-24,93.59,93.59,92.03,92.61,394223
MAC,2016-10-24,77.07,77.93,76.61,76.95,474735
MAR,2016-10-24,67.75,68.47,67.36,67.38,2610333
MAS,2016-10-24,33.31,33.84,33.2,33.56,4257839
MAT,2016-10-24,32.75,33.16,32.72,33.09,3286876
MA,2016-10-24,103.15,103.92,102.96,103.19,2565640
MCD,2016-10-24,114.25,114.5,112.64,113.57,6173488
MCHP,2016-10-24,59.93,60.7,59.93,60.64,1159332
MCK,2016-10-24,161.97,162.76,160.24,160.27,1386860
MCO,2016-10-24,102.98,103.51,102.65,102.84,1619046
MDLZ,2016-10-24,42.43,42.7766,42.22,42.61,5457548
MDT,2016-10-24,84.39,84.64,83.29,83.3,3777341
MET,2016-10-24,46.69,46.965,46.48,46.64,5721001
MGM,2016-10-24,26.31,26.465,26.22,26.28,2980512
MHK,2016-10-24,198.38,200.53,197.74,198.3,393343
MKC,2016-10-24,93.77,94.4,93.39,93.88,574718
MLM,2016-10-24,180.75,181.11,179.4701,180.34,482276
MMC,2016-10-24,65.38,65.59,64.91,64.97,1748986
MMM,2016-10-24,172.65,173.4355,170.9,171.27,2668523
MNST,2016-10-24,49.38,50.6304,49.3566,50.0399,3421098
MON,2016-10-24,101.63,102.61,101.4,102,3744383
MOS,2016-10-24,24.4,24.54,24.17,24.51,3094219
MO,2016-10-24,63.87,65.3,63.79,64.95,10831585
MPC,2016-10-24,44.14,44.325,43.57,43.78,5061663
MRK,2016-10-24,61.4,61.48,60.635,60.75,9942972
MRO,2016-10-24,14.59,14.765,14.26,14.59,10074888
MSFT,2016-10-24,59.94,61,59.93,61,54066978
MSI,2016-10-24,74.11,74.91,73.87,74.49,591640
MS,2016-10-24,33.57,33.68,33.34,33.38,9221301
MTB,2016-10-24,119.21,119.7,118.65,118.92,667276
MTD,2016-10-24,414.48,414.99,409.66,414.29,175745
MU,2016-10-24,17.07,17.16,16.97,17.06,13838733
MYL,2016-10-24,37.25,37.89,37.02,37.56,3149737
M,2016-10-24,36.69,37.04,36.4,36.64,2991949
NAVI,2016-10-24,13.1,13.34,13.1,13.19,2562102
NBL,2016-10-24,35.71,35.94,34.94,35.38,2304558
NCLH,2016-10-24,38.36,39.19,37.99,38.06,2839522
NDAQ,2016-10-24,66.26,66.77,66.2,66.3,499054
NEE,2016-10-24,124.21,124.54,123.49,124.38,1486999
NEM,2016-10-24,36.57,36.67,35.56,35.84,5191940
NFLX,2016-10-24,127.42,129.29,126.15,127.33,15980674
NFX,2016-10-24,43.17,43.37,42.21,43.13,1674515
NI,2016-10-24,22.67,22.8,22.45,22.53,2959223
NKE,2016-10-24,52.16,52.29,51.83,51.87,7578184
NLSN,2016-10-24,54.69,54.99,54.65,54.93,2959171
NOC,2016-10-24,217.18,217.95,216.34,216.46,603096
NOV,2016-10-24,37,37.05,36.275,36.76,2268012
NRG,2016-10-24,11.57,11.73,11.05,11.11,5960030
NSC,2016-10-24,93.84,94.265,92.85,92.95,1350498
NTAP,2016-10-24,33.92,34.15,33.84,34.04,1845834
NTRS,2016-10-24,71.46,71.65,70.94,70.98,885565
NUE,2016-10-24,48.31,48.32,47.58,47.68,1812064
NVDA,2016-10-24,68,70.79,67.99,70.71,8495946
NWL,2016-10-24,52.86,53.22,52.37,52.48,2804628
NWSA,2016-10-24,13.53,13.53,12.96,12.97,3291945
NWS,2016-10-24,13.75,13.85,13.2,13.2,2206871
OKE,2016-10-24,50.63,51.2,49.57,50.37,976551
OMC,2016-10-24,80.01,80.96,79.74,80.45,1578343
ORCL,2016-10-24,38.12,38.42,38.12,38.27,13550458
ORLY,2016-10-24,277.92,279.53,277.25,279.29,622952
OXY,2016-10-24,74.72,75.395,73.9,75.03,6117164
O,2016-10-24,62.26,62.89,61.53,62.3,1301796
PAYX,2016-10-24,56.27,56.52,56.01,56.17,1890947
PBCT,2016-10-24,16.2,16.3,16.09,16.22,2687407
PCAR,2016-10-24,56.88,57.54,56.33,56.34,2273040
PCG,2016-10-24,60.57,60.7,60.19,60.51,1394241
PCLN,2016-10-24,1478.21,1479.83,1465.48,1471.8,274599
PDCO,2016-10-24,44.12,44.365,43.76,43.8,595572
PEG,2016-10-24,41.12,41.27,40.75,40.86,2014440
PEP,2016-10-24,106.12,107.9,106.12,107.31,5125955
PFE,2016-10-24,32.3,32.36,32.05,32.13,19586374
PFG,2016-10-24,53.05,53.2,52.75,53,1006030
PGR,2016-10-24,32.05,32.15,31.845,31.96,1939905
PG,2016-10-24,84.39,84.7,84.06,84.1,10573198
PHM,2016-10-24,19.2,19.33,19,19.09,5873702
PH,2016-10-24,123.95,123.95,120.5,120.79,1442889
PKG,2016-10-24,82.74,84.4,82.43,82.64,1422535
PKI,2016-10-24,53,53.24,52.87,53.08,388464
PLD,2016-10-24,52.75,53.36,52.59,52.81,2413368
PM,2016-10-24,96.79,97.01,96.41,96.91,4105349
PNC,2016-10-24,93.38,93.67,92.87,93.02,2778742
PNR,2016-10-24,58.94,59.33,58.6,58.94,832070
PNW,2016-10-24,74.44,74.895,74.04,74.75,423846
PPG,2016-10-24,92.75,93.51,92.7,93.24,2011073
PPL,2016-10-24,33.43,33.6,33.23,33.53,2485034
PRGO,2016-10-24,90.42,91.08,90.07,90.61,1207542
PRU,2016-10-24,83.83,84.19,83.32,83.54,1823230
PSA,2016-10-24,210.68,213.01,209.74,211.5,1020382
PSX,2016-10-24,80.53,81.03,79.87,80.59,1490343
PVH,2016-10-24,109.47,110.47,108.47,108.77,685359
PWR,2016-10-24,28.46,28.56,28.285,28.49,1370730
PXD,2016-10-24,186.98,188,181.55,185.33,1320935
PX,2016-10-24,120.07,120.755,119.31,119.56,617321
PYPL,2016-10-24,44,44.52,43.14,43.87,19079031
QCOM,2016-10-24,68.4,68.45,67.48,68.06,6669606
QRVO,2016-10-24,55.3,57.49,55,57.29,1813515
RCL,2016-10-24,69.88,70.94,69.81,70.35,1505387
REGN,2016-10-24,364.51,367.12,358.76,362.25,513913
REG,2016-10-24,74.73,74.87,73.8,74.14,314024
RE,2016-10-24,194.92,194.92,192.7531,194.14,274443
RF,2016-10-24,10.72,10.79,10.61,10.61,12002901
RHI,2016-10-24,39.1,39.3887,38.5584,38.66,867560
RHT,2016-10-24,77.44,78.64,77.42,78.21,1046903
RJF,2016-10-24,59.54,59.54,58.63,58.81,542559
RL,2016-10-24,97.13,98.83,97.13,98.6,710183
RMD,2016-10-24,64.58,64.58,63.61,63.76,561192
ROK,2016-10-24,123.91,124.5,119.08,119.67,2482553
ROP,2016-10-24,173.71,174.87,171.47,171.51,365433
ROST,2016-10-24,63.73,63.93,63.14,63.39,2108066
RRC,2016-10-24,37,37.18,35.65,36.15,3371950
RSG,2016-10-24,50.16,50.58,50.15,50.55,888545
RTN,2016-10-24,137.28,138.08,137.26,137.66,757664
SBAC,2016-10-24,114.06,115.7,114.06,115.19,864269
SBUX,2016-10-24,53.9,54.46,53.8939,54.18,6919714
SCG,2016-10-24,70.55,70.96,70.28,70.81,634141
SCHW,2016-10-24,32.49,32.54,32.12,32.19,6305328
SEE,2016-10-24,43.67,43.82,42.99,43.13,3787626
SHW,2016-10-24,278.53,279.07,276.22,277.88,923158
SIG,2016-10-24,80.35,80.735,79.42,79.72,899556
SJM,2016-10-24,130.05,130.48,129.14,129.89,596639
SLB,2016-10-24,80.56,80.74,79.51,80.31,5617438
SLG,2016-10-24,102.74,102.74,101.02,101.83,948671
SNA,2016-10-24,159.07,160.96,157.66,159.72,868699
SNI,2016-10-24,66.31,66.46,65.24,66.1,1460639
SNPS,2016-10-24,59.37,59.95,59.2602,59.45,491413
SO,2016-10-24,50.75,50.915,50.37,50.85,3335116
SPGI,2016-10-24,125.06,125.67,124.44,124.64,1243018
SPG,2016-10-24,197.68,199.19,196,197.01,1030443
SRCL,2016-10-24,74.78,75.39,74,74.47,1327711
SRE,2016-10-24,105.39,105.81,104.63,105.21,995460
STI,2016-10-24,45.9,46.23,45.44,45.45,3868006
STT,2016-10-24,71.28,71.95,70.95,71.43,1765620
STX,2016-10-24,34.7,34.82,34.485,34.52,2949576
STZ,2016-10-24,168.05,170.1,167.825,169.57,1039052
SWKS,2016-10-24,78.01,79.19,78.01,78.49,1727971
SWK,2016-10-24,120.43,120.88,119.085,119.52,877131
SYF,2016-10-24,28.41,29.02,28.41,28.79,9113426
SYK,2016-10-24,114.4,115.2,114.21,114.73,674339
SYMC,2016-10-24,24.18,24.945,24.18,24.9,8597452
SYY,2016-10-24,47.67,48.03,47.66,47.74,2484904
TAP,2016-10-24,108.78,109,107.915,108.3,1221517
TDG,2016-10-24,265.01,267.21,264.29,266.95,451210
TEL,2016-10-24,62.32,62.88,62.32,62.82,1220773
TGT,2016-10-24,68.33,68.7,68,68.26,2545825
TIF,2016-10-24,73.8,74.06,73.32,73.89,1051131
TJX,2016-10-24,73.87,74.23,73.61,74.18,1949440
TMK,2016-10-24,63.82,63.98,63.56,63.66,281822
TMO,2016-10-24,151.73,153.4,150.96,153.11,2098495
TPR,2016-10-24,35.7,36.17,35.64,36,3877082
TRIP,2016-10-24,63.57,63.94,63.17,63.83,1174848
TROW,2016-10-24,66.23,66.98,66.23,66.79,1620622
TRV,2016-10-24,109.1,109.475,108.83,109.07,2524826
TSCO,2016-10-24,65.04,65.3934,64.25,64.5,1665870
TSN,2016-10-24,69.95,70.2689,69.5,69.83,2958095
TSS,2016-10-24,47.31,48.66,46.92,48.3,1657282
TWX,2016-10-24,87.55,88,86.07,86.74,46981252
TXN,2016-10-24,70.26,71.74,70.2309,71.68,5887988
TXT,2016-10-24,39.25,39.63,39.02,39.03,1387672
T,2016-10-24,36.51,37.33,36.3,36.86,100586152
UAA,2016-10-24,38.11,38.38,37.65,37.9,5216443
UAL,2016-10-24,55.91,56.25,54.95,55.04,2875397
UA,2016-10-24,33.12,33.4,32.7452,32.9,726299
UDR,2016-10-24,33.9,34.2,33.49,33.6,995348
UHS,2016-10-24,124.23,124.74,123.725,124.42,588401
ULTA,2016-10-24,253.23,253.66,251.09,252.25,721218
UNH,2016-10-24,146,146.22,144.02,144.69,2930159
UNM,2016-10-24,36.19,36.26,35.68,35.81,1332192
UNP,2016-10-24,90.78,91.49,89.77,89.88,7037950
UPS,2016-10-24,107.82,108.52,107.75,108.45,1808339
URI,2016-10-24,78.65,78.65,76.35,76.57,2169788
USB,2016-10-24,44.08,44.15,43.94,44.02,4919544
UTX,2016-10-24,99.34,99.86,99.08,99.52,4288098
VAR,2016-10-24,97.89,98.1855,97.3,97.57,696678
VFC,2016-10-24,54.45,55.7,52.79,53.07,11516097
VIAB,2016-10-24,37.66,37.84,37.02,37.45,3647618
VLO,2016-10-24,56.04,56.435,55.62,56.16,5358674
VMC,2016-10-24,112.07,112.88,111.39,112.47,442656
VNO,2016-10-24,95.67,96.2,94.48,94.8,579349
VRSK,2016-10-24,81.82,82.43,81.76,82.22,830350
VRSN,2016-10-24,81.63,81.9,80.8,81.37,1349210
VRTX,2016-10-24,80,80.4,77.9,78.73,2032698
VTR,2016-10-24,68.7,69.38,68.06,68.86,1029231
VZ,2016-10-24,48.71,48.93,48.13,48.21,19414749
V,2016-10-24,83.27,83.59,82.71,83.17,16266997
WAT,2016-10-24,157.07,158.66,156.74,157.75,649659
WBA,2016-10-24,81.65,83.34,81.58,83.11,4751526
WDC,2016-10-24,53.32,53.75,53.16,53.52,3157295
WEC,2016-10-24,57.99,58.12,57.505,57.8,1348588
WFC,2016-10-24,45.45,45.68,45.29,45.52,19303808
WHR,2016-10-24,167.83,172.05,167.83,170.46,1416533
WLTW,2016-10-24,127.33,128.24,127.12,127.29,312008
WMB,2016-10-24,30.23,30.25,29.575,30.05,4377815
WMT,2016-10-24,68.62,69.37,68.39,69.19,7163632
WM,2016-10-24,62.4,62.71,62.4,62.58,1263526
WRK,2016-10-24,47,47.93,46.8,47.21,2224713
WU,2016-10-24,20.12,20.365,20.09,20.34,3554602
WYNN,2016-10-24,96.82,97.89,96.4,96.8,1500116
WYN,2016-10-24,69.12,69.38,67.98,68,943995
WY,2016-10-24,31.61,31.64,30.88,31.12,4230563
XEC,2016-10-24,137.33,138.2,134.4,135.72,753784
XEL,2016-10-24,40.14,40.275,39.87,40.2,1740189
XLNX,2016-10-24,50.11,50.39,49.9,50.33,2004356
XL,2016-10-24,33.73,33.875,33.58,33.71,1572879
XOM,2016-10-24,86.74,87.32,86.07,86.91,8354850
XRAY,2016-10-24,58.64,58.755,57.88,57.98,802568
XRX,2016-10-24,38.36,38.8,38.24,38.72,1193333
XYL,2016-10-24,49.09,49.22,48.55,48.64,1093642
YUM,2016-10-24,87.03,88,86.93,87.8,3493528
ZBH,2016-10-24,128.29,128.66,127.71,127.99,788682
ZION,2016-10-24,32.5,32.715,32.415,32.43,3502533
ZTS,2016-10-24,51.06,51.19,50.81,51.03,1674033
AAL,2016-10-25,39.66,40.43,39.36,39.69,6020181
AAPL,2016-10-25,117.95,118.36,117.31,118.25,48128970
AAP,2016-10-25,140.43,144.26,140.09,143.81,1117820
ABBV,2016-10-25,61.06,61.655,60.95,61.55,6432753
ABC,2016-10-25,79.6,80.56,79.45,80.39,1688735
ABT,2016-10-25,40.42,40.61,40.15,40.19,6598577
ACN,2016-10-25,115.54,115.87,114.95,115.27,1456836
ADBE,2016-10-25,110.76,110.7716,108.95,109.03,1713152
ADI,2016-10-25,64.02,64.26,63.74,64.06,3077982
ADM,2016-10-25,42.62,42.83,42.38,42.53,1879561
ADP,2016-10-25,87.55,87.75,87.2,87.5,1299210
ADSK,2016-10-25,72.07,72.41,70.92,71.36,1754365
ADS,2016-10-25,205.76,206.4024,201.33,203.9,656942
AEE,2016-10-25,48.48,49.04,48.41,49.03,1285633
AEP,2016-10-25,62.82,63.71,62.77,63.46,2535075
AES,2016-10-25,12.01,12.08,11.91,12.02,3173319
AET,2016-10-25,112.08,112.48,111.26,111.64,1988983
AFL,2016-10-25,70,70,69.32,69.64,1313114
AGN,2016-10-25,225.18,226.6572,224.87,225.29,1815744
AIG,2016-10-25,60.3,60.595,60.16,60.55,3493816
AIV,2016-10-25,42.72,43.08,42.37,42.92,1417071
AIZ,2016-10-25,83.29,83.91,81.64,82.25,503579
AJG,2016-10-25,48.45,48.57,48.29,48.37,868787
AKAM,2016-10-25,59,59.2,58.44,59.07,3407448
ALB,2016-10-25,83.19,83.19,82,82.1,424553
ALGN,2016-10-25,89.99,89.99,87.12,87.5,699400
ALK,2016-10-25,73.42,73.99,72.32,72.4,1235372
ALLE,2016-10-25,67.56,67.56,65.43,65.52,821996
ALL,2016-10-25,67.72,67.88,67.4,67.61,1114083
ALXN,2016-10-25,121.79,123.23,120.74,121.41,932214
AMAT,2016-10-25,29.08,29.3,28.75,28.86,9773198
AMD,2016-10-25,6.9,7.5,6.87,7.5,78862046
AME,2016-10-25,45.08,45.25,44.77,44.8,914936
AMGN,2016-10-25,158.84,159.27,157.7962,157.895,2414661
AMG,2016-10-25,142.46,143.41,140.83,141.77,259701
AMP,2016-10-25,98.02,98.34,96.99,97.23,938312
AMT,2016-10-25,116.4,117.15,116.09,116.75,1548613
AMZN,2016-10-25,839.3,843.09,833.22,835.18,3248358
ANDV,2016-10-25,82.07,82.95,81.17,82.8,1559072
ANSS,2016-10-25,92.37,92.37,90.86,91.12,255789
ANTM,2016-10-25,124.37,125.45,123.81,124.5,941775
AON,2016-10-25,109.72,109.72,107.31,107.79,1320567
AOS,2016-10-25,48.1,48.2,46.21,46.74,2293474
APA,2016-10-25,61.57,61.99,60.39,60.57,2163457
APC,2016-10-25,62.81,63.3,60.98,61.05,3414275
APD,2016-10-25,135.39,135.39,133.48,133.51,1510101
APH,2016-10-25,65.99,66.01,64.81,65.19,1367368
ARE,2016-10-25,106.28,107.63,105.58,107.34,427439
ARNC,2016-10-25,27.26,27.75,26.99,27.29,9682861
ATVI,2016-10-25,45.53,45.55,44.96,45.06,3680443
AVB,2016-10-25,164.93,167.62,159.18,166.87,1715368
AVGO,2016-10-25,176.03,176.4999,173.51,173.65,2162186
AVY,2016-10-25,75.75,76.08,75.36,75.77,915903
AWK,2016-10-25,71.98,72.7,71.67,72.64,713766
AXP,2016-10-25,66.93,67.38,66.61,66.74,3882253
AYI,2016-10-25,238.1,238.798,233.33,233.89,526147
AZO,2016-10-25,749.26,751.97,745.9365,750.39,250222
A,2016-10-25,45.26,45.59,43.17,43.51,3949609
BAC,2016-10-25,16.71,16.82,16.68,16.72,49350278
BAX,2016-10-25,49.94,50.16,48.91,49.16,9771390
BA,2016-10-25,137.53,139.42,137.35,139.02,5209103
BBT,2016-10-25,38.84,39.12,38.74,38.88,3450343
BBY,2016-10-25,39.34,39.5,38.76,39.26,3581854
BDX,2016-10-25,172.49,172.69,170.69,170.98,1026153
BEN,2016-10-25,34.81,35.1,34.49,34.82,4253812
BF.B,2016-10-25,45.36,45.7,45.24,45.47,761921
BIIB,2016-10-25,290.84,291.08,285.2749,286,1838332
BK,2016-10-25,43.28,43.5,43.17,43.4,7745952
BLK,2016-10-25,342.09,344.43,341.34,341.54,790381
BLL,2016-10-25,40.01,40.135,39.83,39.875,1416914
BMY,2016-10-25,49.22,50.13,49.03,49.55,10212818
BRK.B,2016-10-25,143.7,144.16,143.21,143.42,2350118
BSX,2016-10-25,22.97,22.97,22.37,22.44,12365421
BWA,2016-10-25,35.3,35.65,34.485,34.95,3236368
BXP,2016-10-25,125.8,126.17,124.87,125.33,781639
CAG,2016-10-25,47.74,48.04,47.68,47.84,1693793
CAH,2016-10-25,75.33,75.33,74.34,74.91,2252365
CAT,2016-10-25,85.86,87.65,83.88,84.48,11639239
CA,2016-10-25,32.47,32.71,32.25,32.41,2183680
CBG,2016-10-25,28.24,28.26,27.61,27.91,1794596
CBOE,2016-10-25,64.52,64.54,63.75,63.92,693782
CBS,2016-10-25,56.38,56.76,55.91,55.99,4292284
CB,2016-10-25,122.37,123.04,121.875,122.45,1508778
CCI,2016-10-25,94.93,95.37,93.6,93.94,3137062
CCL,2016-10-25,46.78,47.0601,46.71,46.92,2823492
CDNS,2016-10-25,26.23,26.24,24.99,25.5,5224206
CELG,2016-10-25,98.1,98.43,96.93,97.63,4768930
CERN,2016-10-25,59.33,59.63,58.77,58.9,1995964
CFG,2016-10-25,26.4,26.545,26.19,26.46,4255926
CF,2016-10-25,25.39,25.8,25.2,25.54,4860076
CHD,2016-10-25,47.5,48.35,47.475,48.11,1855642
CHK,2016-10-25,6.38,6.5,6.095,6.11,68273335
CHRW,2016-10-25,68.54,69.57,67.76,69.43,2282380
CHTR,2016-10-25,259.99,261.01,256.02,257.06,1680654
CINF,2016-10-25,72.02,72.1116,71.24,71.77,737998
CI,2016-10-25,123.6,124.89,123.53,124.3,947682
CLX,2016-10-25,118.9,120.9295,118.56,119.58,1174640
CL,2016-10-25,71.37,71.72,71.175,71.31,2535620
CMA,2016-10-25,51.73,52.18,51.47,51.8,1784047
CMCSA,2016-10-25,32.5,32.815,32.195,32.26,30403058
CME,2016-10-25,103.15,104.01,103.15,103.33,995042
CMG,2016-10-25,410.51,417.61,403.785,405.67,2218517
CMI,2016-10-25,125.85,127.26,125.27,125.57,1314547
CMS,2016-10-25,41.27,41.62,41.25,41.61,1293555
CNC,2016-10-25,64.13,66.8,64.13,65.36,3237366
CNP,2016-10-25,22.48,22.785,22.35,22.67,1784425
COF,2016-10-25,75.29,75.775,75.01,75.39,4391838
COG,2016-10-25,20.94,21.27,20.55,20.63,5082273
COL,2016-10-25,79.34,80.43,79.21,80,3571320
COO,2016-10-25,181,181.96,180,181.61,441043
COP,2016-10-25,42.13,42.65,41.7744,41.81,6268258
COST,2016-10-25,149.9,151.97,149.9,150.99,2060648
COTY,2016-10-25,22.79,23.14,22.69,23.11,8189046
CPB,2016-10-25,53.14,53.53,53.07,53.44,1887987
CRM,2016-10-25,75.15,75.26,74.57,75.06,4447239
CSCO,2016-10-25,30.5,30.51,30.23,30.34,15257768
CSRA,2016-10-25,26.02,26.16,25.55,25.56,864211
CSX,2016-10-25,30.32,31.02,30.161,30.85,8970343
CTAS,2016-10-25,106.64,106.92,106.07,106.73,598167
CTL,2016-10-25,28.34,28.585,28.28,28.45,3390382
CTSH,2016-10-25,50.39,51.04,50.31,50.64,7715605
CTXS,2016-10-25,85.92,86.3,84.74,84.9,1271071
CVS,2016-10-25,87.8,88.21,87.29,87.41,3803722
CVX,2016-10-25,100.75,101.67,100.522,100.77,4730708
CXO,2016-10-25,135.51,137.97,132.98,133.07,1515139
C,2016-10-25,49.49,49.805,49.3,49.59,9790517
DAL,2016-10-25,41.2,41.89,40.95,41.21,8696441
DE,2016-10-25,86.33,87.49,86.22,86.52,2039166
DFS,2016-10-25,56.23,56.45,55.51,56.14,3354575
DGX,2016-10-25,83.81,83.9,82.55,83.17,1066395
DG,2016-10-25,68.09,68.36,67.92,68.17,1772117
DHI,2016-10-25,29.1,29.1,28.6,28.81,3804621
DHR,2016-10-25,80.06,80.1,78.73,78.77,3513821
DISCA,2016-10-25,26.65,26.74,26.15,26.18,2230163
DISCK,2016-10-25,25.95,25.99,25.44,25.47,771986
DISH,2016-10-25,58.58,59.52,58.49,58.76,2569977
DIS,2016-10-25,93.14,93.36,92.64,92.75,6380747
DLR,2016-10-25,96.17,97.03,94.76,96.9,929528
DLTR,2016-10-25,75.6,76.13,75.36,75.82,1649265
DOV,2016-10-25,68.86,69.02,67.91,67.97,1386552
DPS,2016-10-25,88.08,88.41,87.65,88.32,1540414
DRE,2016-10-25,25.88,26.18,25.8,26,2761025
DRI,2016-10-25,62.67,62.75,61.29,61.72,1801326
DTE,2016-10-25,92.86,94.02,92.83,93.99,1152508
DUK,2016-10-25,78.27,78.82,78.15,78.59,3664546
DVA,2016-10-25,58.27,58.95,58.11,58.29,2054019
DVN,2016-10-25,41.42,41.93,40.65,40.67,3670813
D,2016-10-25,73.12,73.455,72.8,73.4,2079497
EA,2016-10-25,84.19,84.79,82.89,82.94,2823538
EBAY,2016-10-25,29.2,29.39,28.9401,29.05,10293267
ECL,2016-10-25,116.38,116.57,115.85,115.95,621153
ED,2016-10-25,73.12,73.73,72.95,73.65,1273483
EFX,2016-10-25,131.04,132.49,130.28,130.43,764917
EIX,2016-10-25,71.1,71.685,70.97,71.62,1145408
EL,2016-10-25,86.74,87.02,86.11,86.18,1254742
EMN,2016-10-25,67.01,67.09,66.32,66.4,1094693
EMR,2016-10-25,50.21,50.39,49.83,50.11,3040205
EOG,2016-10-25,93.48,94.19,92.57,92.67,1429135
EQIX,2016-10-25,370.58,374.09,367.76,373.22,405456
EQR,2016-10-25,60.04,60.73,59.855,60.37,2733804
EQT,2016-10-25,65.01,66.55,64.62,64.92,2528207
ESRX,2016-10-25,69.73,70.24,69.5,70.07,2642407
ESS,2016-10-25,203.5,205.4875,200.01,204.62,435283
ES,2016-10-25,53.95,54.52,53.8685,54.3,1260653
ETFC,2016-10-25,28.88,28.97,28.07,28.09,3894161
ETN,2016-10-25,63.15,63.59,62.47,63.18,1989349
ETR,2016-10-25,73.51,73.74,72.44,72.48,2218357
EW,2016-10-25,117.01,117.01,113.5,113.68,3975489
EXC,2016-10-25,32.5,32.98,32.44,32.9,4430509
EXPD,2016-10-25,50.4,50.57,50.19,50.36,718974
EXPE,2016-10-25,127.5,128.75,127.27,127.99,1917950
EXR,2016-10-25,74.95,75.48,74.525,75.28,544400
FAST,2016-10-25,38.86,38.98,38.47,38.64,1865335
FBHS,2016-10-25,54.9,54.9,52.26,52.31,3072475
FB,2016-10-25,133.5,133.5,132.22,132.29,13336787
FCX,2016-10-25,10.44,11,10.35,10.55,53878510
FDX,2016-10-25,171.34,172.45,171.26,171.93,1132658
FE,2016-10-25,33.57,33.73,33.35,33.62,3997773
FFIV,2016-10-25,118.46,119.35,116.5,117.22,633000
FISV,2016-10-25,100.5,100.65,99.57,99.72,934706
FIS,2016-10-25,75.79,75.855,75.44,75.56,1511494
FITB,2016-10-25,21.26,21.45,21.19,21.28,7439580
FLIR,2016-10-25,29.24,29.75,29.02,29.37,922183
FLR,2016-10-25,49.7,49.89,49.46,49.77,1146822
FLS,2016-10-25,43.46,43.47,42.855,43.19,1293988
FL,2016-10-25,67.6,68.05,66.86,68,2490823
FMC,2016-10-25,47.75,47.9,47.13,47.34,601432
FOXA,2016-10-25,25.59,25.7,25.47,25.56,8028883
FOX,2016-10-25,25.68,25.835,25.6,25.71,1939030
FRT,2016-10-25,147.53,148.39,146.93,147.85,400802
FTI,2016-10-25,32.38,32.62,32.24,32.42,2785746
FTV,2016-10-25,48.5,48.5,47.86,47.92,1279439
F,2016-10-25,12.05,12.1,11.76,11.85,42485988
GD,2016-10-25,151.21,153.05,151.21,152.59,1448702
GE,2016-10-25,28.94,29.01,28.62,28.65,26480722
GGP,2016-10-25,26.01,26.16,25.97,26.05,2388386
GILD,2016-10-25,74.04,74.675,73.91,74.41,6140797
GIS,2016-10-25,60.97,61.14,60.85,61.1,2012004
GLW,2016-10-25,23.43,23.43,22.73,22.97,17599143
GM,2016-10-25,32.85,32.85,31.39,31.6,34069794
GOOGL,2016-10-25,838.5,838.5,825.3005,828.55,1890712
GOOG,2016-10-25,816.68,816.68,805.14,807.67,1576404
GPC,2016-10-25,90.51,90.96,90.25,90.49,833523
GPN,2016-10-25,73.88,73.95,72.78,73.27,645569
GPS,2016-10-25,26.13,26.61,25.915,26.61,2758604
GRMN,2016-10-25,49,49.55,48.69,49.51,2407817
GS,2016-10-25,175.04,175.96,174.641,175.55,2423299
GT,2016-10-25,31.55,31.7,30.975,31.12,2859779
GWW,2016-10-25,204.27,204.52,201.94,203.08,489165
HAL,2016-10-25,48.22,48.84,47.565,47.77,7760241
HAS,2016-10-25,83.48,83.935,81.92,83.3,1224788
HBAN,2016-10-25,10.1,10.235,10.04,10.19,11335277
HBI,2016-10-25,24.23,24.44,23.72,23.86,8232442
HCA,2016-10-25,81.69,82.16,80.61,80.96,2106332
HCN,2016-10-25,70.79,71.0999,70.35,70.97,1118845
HCP,2016-10-25,36.13,36.15,35.58,35.59,3194840
HD,2016-10-25,126.27,126.27,123.29,123.34,8731869
HES,2016-10-25,52.42,52.8,50.8,50.9,4509410
HIG,2016-10-25,42.91,42.92,42.45,42.71,1862759
HII,2016-10-25,156.06,157.145,155.64,156.6,271826
HOG,2016-10-25,56.75,56.88,55.955,56.6,2879414
HOLX,2016-10-25,38.25,38.35,37.55,37.67,1659372
HON,2016-10-25,109.5,109.51,108.6099,109.07,3532951
HPE,2016-10-25,21.65,21.7,21.39,21.6,9246243
HPQ,2016-10-25,13.97,13.99,13.855,13.9,11069895
HP,2016-10-25,66.27,67.07,65.455,65.51,1151039
HRB,2016-10-25,23.5,23.55,23,23,1827504
HRL,2016-10-25,37.96,38.07,37.54,38.03,2489616
HRS,2016-10-25,91.16,91.5,90.31,90.71,525069
HSIC,2016-10-25,76.475,76.475,75.18,75.295,1554136
HST,2016-10-25,15.5,15.605,15.37,15.4,6269112
HSY,2016-10-25,95.5,95.86,94.98,95.81,703597
HUM,2016-10-25,176.43,176.5,174.32,174.86,756714
IBM,2016-10-25,150.69,151.16,149.83,150.88,2647487
ICE,2016-10-25,53.2,53.768,53.2,53.388,1972120
IDXX,2016-10-25,113.68,114.11,110.83,110.98,287808
IFF,2016-10-25,130.1,130.51,128.85,130.5,358199
ILMN,2016-10-25,141.67,141.97,137.94,138.18,1148691
INCY,2016-10-25,87.86,88.35,86.6,87.2,764539
INFO,2016-10-25,37.84,37.85,37.55,37.61,1303080
INTC,2016-10-25,35.14,35.25,35.01,35.1,17860312
INTU,2016-10-25,109.64,109.81,108.09,108.32,1203137
IPG,2016-10-25,22.88,23,22.67,22.69,4984638
IP,2016-10-25,46.64,46.73,46.08,46.6,2743583
IQV,2016-10-25,74.32,74.78,74,74.43,1624164
IRM,2016-10-25,34.21,34.38,34.0475,34.25,668785
IR,2016-10-25,65.61,65.61,64.24,64.6,3100175
ISRG,2016-10-25,228.3331,228.6631,225.5298,226.4998,756960
ITW,2016-10-25,112.68,113.13,111.84,111.84,1807257
IT,2016-10-25,88.05,88.14,85.97,86.22,278062
IVZ,2016-10-25,30.09,30.235,29.56,29.58,3044094
JBHT,2016-10-25,78.77,79.175,78.48,78.84,630917
JCI,2016-10-25,44.27,44.3499,43.75,43.91,3972577
JEC,2016-10-25,50.71,51.07,50.39,50.43,798136
JNJ,2016-10-25,113.64,114.16,113.093,113.96,5594989
JNPR,2016-10-25,23.67,23.76,23.14,23.72,7827230
JPM,2016-10-25,68.88,68.93,68.38,68.8,9945050
JWN,2016-10-25,54.22,54.64,53.79,54.14,2748588
KEY,2016-10-25,13.31,13.89,13.2,13.87,36703575
KHC,2016-10-25,89.23,89.68,88.17,88.36,3220140
KIM,2016-10-25,27.78,27.86,27.66,27.67,2526334
KLAC,2016-10-25,74.34,75,73.87,74.9,3117282
KMB,2016-10-25,113.94,115,113.41,113.73,3420785
KMI,2016-10-25,21.67,21.73,21.29,21.32,17869638
KMX,2016-10-25,51.13,51.28,50.6,50.93,1877631
KORS,2016-10-25,48.21,48.89,48.21,48.55,1496019
KO,2016-10-25,42.64,42.88,42.43,42.54,16484713
KR,2016-10-25,31.06,31.06,30.86,30.91,4300317
KSS,2016-10-25,44,44.06,43.03,43.51,3078521
KSU,2016-10-25,89.94,90.8,89.37,90.48,949445
K,2016-10-25,74.24,74.49,74.16,74.21,1093071
LB,2016-10-25,72.64,72.96,71.82,72.72,1155444
LEG,2016-10-25,44.85,45.145,44.06,45.1,1628232
LEN,2016-10-25,40.7353,40.7647,40.1274,40.402,2845228
LH,2016-10-25,139.94,140.21,138.1,138.41,718604
LKQ,2016-10-25,32.96,33.4,32.75,32.97,1233876
LLL,2016-10-25,147.16,148.34,146.03,147.93,368982
LLY,2016-10-25,76.88,78.28,75.5,77.75,8496226
LMT,2016-10-25,241.08,249.79,238.64,249.26,3130924
LNC,2016-10-25,48.78,48.99,48.08,48.24,952442
LNT,2016-10-25,37.19,37.41,37.07,37.39,1056254
LOW,2016-10-25,69.41,69.59,68.31,68.47,8714228
LRCX,2016-10-25,99.14,99.17,97.91,98.08,2217689
LUK,2016-10-25,18.82,18.87,18.64,18.66,1260298
LUV,2016-10-25,42.15,42.725,41.71,41.95,11101775
LYB,2016-10-25,81.65,81.79,79.81,79.96,3571818
L,2016-10-25,40.88,41.05,40.76,40.88,778631
MAA,2016-10-25,92.13,93.11,91.73,92.8,297738
MAC,2016-10-25,76.64,76.965,76.3576,76.54,492350
MAR,2016-10-25,67.36,67.51,67,67.21,2038199
MAS,2016-10-25,32.37,32.39,30.04,30.38,14614515
MAT,2016-10-25,33.23,33.23,32.52,32.6,2333137
MA,2016-10-25,103.09,103.24,102.29,102.88,4869340
MCD,2016-10-25,113.5,113.54,112.67,112.72,4878955
MCHP,2016-10-25,60.66,61.18,60.5892,60.91,1654527
MCK,2016-10-25,160.13,160.24,158.25,158.5,1550607
MCO,2016-10-25,102.92,103.58,102.54,102.77,1017119
MDLZ,2016-10-25,42.65,42.88,42.42,42.76,9774657
MDT,2016-10-25,83.34,83.425,82.29,82.47,3866554
MET,2016-10-25,46.58,46.76,46.14,46.29,5118334
MGM,2016-10-25,26.23,26.32,26.05,26.08,5219633
MHK,2016-10-25,197.14,197.65,185.705,185.9,1286378
MKC,2016-10-25,97.42,97.42,95.5301,95.91,1213171
MLM,2016-10-25,179.99,180.365,177.88,178.03,517171
MMC,2016-10-25,64.22,64.56,62.33,62.7,5327185
MMM,2016-10-25,169.47,169.89,165.11,166.23,3826166
MNST,2016-10-25,50.1033,50.3399,49.83,49.9366,1688850
MON,2016-10-25,102,102,101.14,101.4,2187509
MOS,2016-10-25,24.58,24.83,24.35,24.6,3515693
MO,2016-10-25,65.04,65.1,64.5744,64.71,5101489
MPC,2016-10-25,43.83,44.5925,43.38,43.69,6612655
MRK,2016-10-25,60.27,62.19,59.55,61.95,15188534
MRO,2016-10-25,14.45,14.65,14.15,14.18,9830522
MSFT,2016-10-25,60.85,61.3699,60.8,60.99,35137164
MSI,2016-10-25,74.35,74.53,73.74,74.16,946293
MS,2016-10-25,33.39,33.59,33.2,33.35,7912666
MTB,2016-10-25,118.97,119.38,118.27,119.05,591755
MTD,2016-10-25,412.49,412.49,401.705,401.92,258539
MU,2016-10-25,17.1,17.615,17.1,17.54,27444029
MYL,2016-10-25,37.69,39.39,37.62,38.68,9299309
M,2016-10-25,36.24,36.35,35.81,35.93,4082318
NAVI,2016-10-25,13.11,13.275,13.01,13.15,2393521
NBL,2016-10-25,35.18,35.58,34.26,34.28,2460851
NCLH,2016-10-25,37.84,38.09,37.45,37.73,1862276
NDAQ,2016-10-25,66.4,66.805,66.06,66.36,1008906
NEE,2016-10-25,124.14,125.6,123.9,125.52,1386664
NEM,2016-10-25,35.97,36.96,35.79,36.59,6185660
NFLX,2016-10-25,126.52,128.06,125.75,126.51,8253941
NFX,2016-10-25,42.8,43.07,41.83,42,2432679
NI,2016-10-25,22.5,22.84,22.44,22.82,2222469
NKE,2016-10-25,50.97,51.44,50.71,51.05,14975302
NLSN,2016-10-25,46.89,48.96,45.5203,45.65,21052062
NOC,2016-10-25,216.89,220.03,216.5,219.53,1572416
NOV,2016-10-25,36.66,37.2586,36.07,36.16,3158473
NRG,2016-10-25,11.11,11.18,10.81,10.95,7114954
NSC,2016-10-25,92.79,93.56,92.56,93.27,2111781
NTAP,2016-10-25,33.87,34.04,33.7068,34,2803383
NTRS,2016-10-25,70.97,71.28,70.27,70.32,1124593
NUE,2016-10-25,47.97,47.97,46.86,47,2818200
NVDA,2016-10-25,70.59,72.3,70.25,71.87,9936532
NWL,2016-10-25,52.22,52.4,51.52,51.63,2280788
NWSA,2016-10-25,12.96,12.99,12.6201,12.65,5417919
NWS,2016-10-25,13.3,13.7,12.9,13,772987
OKE,2016-10-25,50.38,50.54,49.11,49.17,1480800
OMC,2016-10-25,80.38,80.56,80.04,80.08,1513113
ORCL,2016-10-25,38.33,38.43,38.105,38.36,11627932
ORLY,2016-10-25,278.03,280.39,277.2,280.27,725523
OXY,2016-10-25,74.83,75.5,74.35,74.43,4943788
O,2016-10-25,62.09,62.65,61.69,62.3,980508
PAYX,2016-10-25,56.22,56.5,55.8,55.84,2386059
PBCT,2016-10-25,16.28,16.33,16.2,16.28,3045817
PCAR,2016-10-25,55.01,56.78,54.25,54.8,4700499
PCG,2016-10-25,60.36,60.8,60.275,60.79,1564595
PCLN,2016-10-25,1466.24,1481.85,1465.87,1479.03,365694
PDCO,2016-10-25,43.78,44.48,43.385,44.44,1439170
PEG,2016-10-25,40.78,41.17,40.74,41.17,2431140
PEP,2016-10-25,107.39,107.63,106.81,107.23,3756272
PFE,2016-10-25,32.02,32.37,31.985,32.28,19336056
PFG,2016-10-25,52.93,53.07,52.54,52.96,1626504
PGR,2016-10-25,31.92,31.96,31.76,31.87,1876149
PG,2016-10-25,87.49,88.08,86.97,86.97,20761155
PHM,2016-10-25,19.02,19.07,18.55,18.57,6626769
PH,2016-10-25,120.44,121.64,120.1,121.35,1113200
PKG,2016-10-25,82.28,82.32,80.47,80.88,1123302
PKI,2016-10-25,52.74,52.74,50.93,51.16,1489943
PLD,2016-10-25,52.74,53.03,52.405,52.64,1612176
PM,2016-10-25,97.15,97.15,96.24,96.58,3456346
PNC,2016-10-25,93.61,93.69,92.87,93.14,3935282
PNR,2016-10-25,57.96,57.98,55.01,55.92,2338862
PNW,2016-10-25,74.4,75.215,74.38,75.2,415277
PPG,2016-10-25,90.55,92.06,89.64,91.22,4338508
PPL,2016-10-25,33.43,33.74,33.4,33.7,2796173
PRGO,2016-10-25,90.17,90.745,89.56,90.17,1482779
PRU,2016-10-25,83.45,83.8,82.82,82.89,2199000
PSA,2016-10-25,210.03,212.42,209.76,212.35,704913
PSX,2016-10-25,80.29,81.08,79.94,80.76,2263743
PVH,2016-10-25,107.27,107.27,105.065,105.53,1377938
PWR,2016-10-25,28.41,29.5,28.33,28.41,2596750
PXD,2016-10-25,185.25,186.65,182.95,183.03,944132
PX,2016-10-25,119.5,119.5,118.33,118.53,599249
PYPL,2016-10-25,43.66,44.07,43,43.31,9463932
QCOM,2016-10-25,67.9,68.25,67.48,67.71,5369950
QRVO,2016-10-25,57.18,57.43,56.15,56.33,988773
RCL,2016-10-25,70.03,70.8,69.84,70.63,1113944
REGN,2016-10-25,362.5,367.77,358.2,366.93,509344
REG,2016-10-25,73.69,74.13,73.3669,73.65,318659
RE,2016-10-25,197.2,201.92,196.19,201.73,527263
RF,2016-10-25,10.58,10.7,10.555,10.62,12755924
RHI,2016-10-25,38.51,38.8299,38.12,38.66,786044
RHT,2016-10-25,78,78.3,77.24,77.35,632052
RJF,2016-10-25,58.78,59.14,58.47,58.55,414578
RL,2016-10-25,96.5,98.94,96.1,97.82,843789
RMD,2016-10-25,63.81,64.58,63.71,64.13,1009955
ROK,2016-10-25,118.72,119.45,117.9001,118.62,884821
ROP,2016-10-25,171.47,172.36,170.45,171.34,471858
ROST,2016-10-25,63.04,63.33,62.56,63.13,1758017
RRC,2016-10-25,35.81,36.32,35.65,35.89,4286568
RSG,2016-10-25,50.45,51.33,50.45,50.95,1806783
RTN,2016-10-25,138.18,140.1,137.6001,139.75,1623107
SBAC,2016-10-25,115.38,116.17,114.855,115.13,648225
SBUX,2016-10-25,54.1,54.17,53.5,53.67,6052830
SCG,2016-10-25,70.6,71.365,70.53,71.28,485278
SCHW,2016-10-25,32.11,32.22,31.68,31.71,5801981
SEE,2016-10-25,43.05,43.07,42.25,42.45,3625284
SHW,2016-10-25,255.55,258,246.68,247.61,6005407
SIG,2016-10-25,78.98,81.17,78.65,81.16,845436
SJM,2016-10-25,129.8,130.43,129.59,130.19,521053
SLB,2016-10-25,80.35,81.5,79.92,80.22,5436610
SLG,2016-10-25,101.27,101.355,99.78,100.5,1027616
SNA,2016-10-25,159.29,159.29,156.13,156.76,731007
SNI,2016-10-25,65.82,66.21,65.07,65.19,979575
SNPS,2016-10-25,59.3,59.39,58.32,58.61,647919
SO,2016-10-25,50.76,51.065,50.68,50.97,3587037
SPGI,2016-10-25,124.41,125.09,124.16,124.25,927388
SPG,2016-10-25,196.34,197.7,195.82,197.27,1035707
SRCL,2016-10-25,74.16,76.02,74.03,75.9,1034141
SRE,2016-10-25,104.99,106.43,104.84,106.41,684367
STI,2016-10-25,45.33,45.795,45.16,45.17,3991617
STT,2016-10-25,71.47,71.74,70.515,70.89,2416275
STX,2016-10-25,35.04,35.04,34.15,34.27,4172327
STZ,2016-10-25,169.07,169.09,167.97,168.14,834899
SWKS,2016-10-25,78.18,79.14,77.91,78.08,1669647
SWK,2016-10-25,119.05,119.48,116.58,117.02,1552114
SYF,2016-10-25,28.73,28.89,28.45,28.58,5785553
SYK,2016-10-25,114.77,114.82,113.08,113.19,1023626
SYMC,2016-10-25,24.79,25.03,24.79,24.99,8325569
SYY,2016-10-25,47.86,47.91,47.31,47.44,3429008
TAP,2016-10-25,108.26,108.69,107.78,108.1,2047256
TDG,2016-10-25,266.86,269.13,265.82,268.12,535077
TEL,2016-10-25,62.64,62.76,61.3,61.9,1487130
TGT,2016-10-25,68,68.33,67.8,67.95,2553058
TIF,2016-10-25,73.21,73.98,72.67,73.39,997001
TJX,2016-10-25,73.67,73.89,72.97,73.62,2483199
TMK,2016-10-25,63.64,63.715,63.04,63.19,456336
TMO,2016-10-25,149.35,150.66,147.75,147.97,2431329
TPR,2016-10-25,35.5,35.84,35.33,35.65,3465315
TRIP,2016-10-25,63.72,64.265,63.105,63.53,812610
TROW,2016-10-25,66.8,67.41,65.94,66.04,1826288
TRV,2016-10-25,109.36,109.9,108.77,109.03,2569774
TSCO,2016-10-25,64.21,64.27,62.78,63.14,1687477
TSN,2016-10-25,69.64,69.96,69,69.04,2755812
TSS,2016-10-25,48.03,48.55,47.82,48.23,1665881
TWX,2016-10-25,87.12,87.47,86.83,87.16,16741977
TXN,2016-10-25,71.57,71.85,71.08,71.2,4614234
TXT,2016-10-25,39.04,39.4,38.94,39.13,1297319
T,2016-10-25,37.01,37.06,36.55,36.7,40486449
UAA,2016-10-25,32.67,33.64,32.25,32.89,58153899
UAL,2016-10-25,54.93,55.89,54.541,54.63,3150980
UA,2016-10-25,28.09,28.74,27.5799,28.37,6816097
UDR,2016-10-25,33.05,33.615,32.79,33.54,2408531
UHS,2016-10-25,124.17,125.27,121.56,121.6,921785
ULTA,2016-10-25,250.67,250.69,246.69,246.99,779883
UNH,2016-10-25,144.88,145.38,143.6,143.78,3095384
UNM,2016-10-25,35.83,35.93,35.23,35.28,1803497
UNP,2016-10-25,89.73,90.42,89.15,89.99,5599063
UPS,2016-10-25,108.41,108.73,107.78,107.84,2242501
URI,2016-10-25,76.2,77.48,75.6,76.49,1967652
USB,2016-10-25,43.96,44.17,43.78,43.84,5589554
UTX,2016-10-25,101.11,102.1,100.46,101.36,6752343
VAR,2016-10-25,97.47,97.69,95.34,95.45,759508
VFC,2016-10-25,52.02,53.25,51.76,53.07,4902418
VIAB,2016-10-25,37.13,37.51,37.05,37.43,2780352
VLO,2016-10-25,57.29,59.495,56.535,58.93,10808919
VMC,2016-10-25,112.56,112.73,110.76,110.83,686228
VNO,2016-10-25,94.76,95.01,93.74,94.24,537021
VRSK,2016-10-25,82.23,82.28,81.76,82.09,670990
VRSN,2016-10-25,81.14,81.19,79.46,79.64,1089051
VRTX,2016-10-25,78.88,79.75,77.43,78.71,2557667
VTR,2016-10-25,68.84,68.99,68.3,68.8,1145196
VZ,2016-10-25,48.2,48.29,47.785,47.84,16441160
V,2016-10-25,82.15,82.99,81.7,82.03,15085850
WAT,2016-10-25,147.32,147.32,138.41,138.6,3184613
WBA,2016-10-25,83.1,83.25,82.18,82.45,3318564
WDC,2016-10-25,54.05,54.44,53.11,53.63,3335186
WEC,2016-10-25,57.68,58.15,57.64,58.13,1849298
WFC,2016-10-25,45.47,45.8,45.41,45.72,20402012
WHR,2016-10-25,156.49,159.79,148.54,152.09,5778883
WLTW,2016-10-25,127.09,127.09,125.67,126.45,415278
WMB,2016-10-25,29.95,30.21,29.13,29.17,5431181
WMT,2016-10-25,69.01,69.87,69,69.36,7629748
WM,2016-10-25,62.48,63.39,62.33,62.74,2363179
WRK,2016-10-25,46.88,47.19,46.67,46.96,2432323
WU,2016-10-25,20.29,20.395,20.2,20.36,6663016
WYNN,2016-10-25,96.65,96.666,95.1501,95.57,1172867
WYN,2016-10-25,67.72,68.85,67.27,67.86,1649643
WY,2016-10-25,31.14,31.5,30.93,31.15,3880111
XEC,2016-10-25,135.46,137.4,133.58,133.9,799833
XEL,2016-10-25,40.08,40.52,40.03,40.48,2790677
XLNX,2016-10-25,50.28,50.67,50.2,50.31,2538769
XL,2016-10-25,33.72,34.06,33.591,34.06,1385460
XOM,2016-10-25,86.67,87.65,86.6,86.72,6835886
XRAY,2016-10-25,58.09,58.09,56.7,56.76,1721163
XRX,2016-10-25,38.72,38.76,37.92,38.44,1875973
XYL,2016-10-25,48.58,48.64,47.97,48.03,1176467
YUM,2016-10-25,86.52,87.13,85.56,85.73,2963659
ZBH,2016-10-25,127.9,127.905,125.47,125.59,964044
ZION,2016-10-25,32.65,32.67,31.86,32.08,4557534
ZTS,2016-10-25,50.46,50.46,49.64,49.99,3557260
AAL,2016-10-26,38.57,40.26,38.21,39.32,10112314
AAPL,2016-10-26,114.31,115.7,113.31,115.59,66134219
AAP,2016-10-26,143.52,144.66,142.69,143.96,871532
ABBV,2016-10-26,61.51,61.71,60.71,61.02,4560833
ABC,2016-10-26,80.01,80.24,79.1,79.37,2134630
ABT,2016-10-26,40,40.28,39.76,39.96,7196700
ACN,2016-10-26,114.79,115.9,114.51,115.45,1830897
ADBE,2016-10-26,108.74,108.82,107.59,107.97,1623670
ADI,2016-10-26,63.57,63.75,63.1,63.44,2576590
ADM,2016-10-26,42.42,43.45,42.31,43.28,2856310
ADP,2016-10-26,87.26,87.74,87.02,87.19,1331494
ADSK,2016-10-26,71.23,72,70.6,70.66,1118942
ADS,2016-10-26,203.28,205.57,202.52,202.88,418019
AEE,2016-10-26,49,49.22,48.64,49.1,696226
AEP,2016-10-26,63.35,63.87,62.94,63.53,2250805
AES,2016-10-26,11.98,12.04,11.88,12,3757924
AET,2016-10-26,111.59,112.02,110.785,111.01,2823759
AFL,2016-10-26,69.24,70.0063,69.24,69.8,1206881
AGN,2016-10-26,226.42,226.53,221.9,221.99,2213890
AIG,2016-10-26,60.3,61.37,60.16,61.11,6584600
AIV,2016-10-26,42.61,43.24,42.07,43.13,1198920
AIZ,2016-10-26,82.5,84.48,81.09,81.93,713273
AJG,2016-10-26,48.2,48.72,48.2,48.51,622682
AKAM,2016-10-26,64.36,68.47,64.1,67.7,13754496
ALB,2016-10-26,81.29,82,80.68,81.09,697233
ALGN,2016-10-26,87,87,84.18,84.52,1181831
ALK,2016-10-26,70.5,72.88,70.45,71.13,1546663
ALLE,2016-10-26,65.43,65.74,65.09,65.59,1536997
ALL,2016-10-26,67.49,68.14,67.36,67.94,1437489
ALXN,2016-10-26,121.55,122.65,119.03,121.59,3834221
AMAT,2016-10-26,28.71,29.02,28.6181,28.85,7343464
AMD,2016-10-26,7.4,7.48,7.26,7.29,47619312
AME,2016-10-26,44.68,45.05,44.5205,44.83,1883885
AMGN,2016-10-26,158.68,160.05,158.03,158.99,2716811
AMG,2016-10-26,140.65,142.3075,140.14,140.98,341211
AMP,2016-10-26,96.41,96.41,90.11,90.13,2710503
AMT,2016-10-26,116.15,116.26,115.47,115.67,2459659
AMZN,2016-10-26,832.76,833.44,820,822.59,3998102
ANDV,2016-10-26,82.32,84.41,82.26,84.33,1527439
ANSS,2016-10-26,90.74,91.86,90.74,91.1,226105
ANTM,2016-10-26,124.47,125.04,123.78,124.17,1200446
AON,2016-10-26,107.36,108.69,107.19,108.19,864060
AOS,2016-10-26,46.58,47.13,45.19,45.39,3054375
APA,2016-10-26,60.02,61.98,59.9075,61.68,3093697
APC,2016-10-26,60.48,62.11,60.04,60.9,5089744
APD,2016-10-26,132.78,133.05,131.75,132.98,2757583
APH,2016-10-26,64.99,65.75,64.927,65.53,1090501
ARE,2016-10-26,106.82,106.82,105.22,106.16,451652
ARNC,2016-10-26,27.23,27.875,27.07,27.79,7794174
ATVI,2016-10-26,44.95,45.01,44.4,44.44,4894599
AVB,2016-10-26,166.91,169.32,165.08,169.13,873560
AVGO,2016-10-26,172.15,174.78,171.1,173,2107469
AVY,2016-10-26,74.2,75.38,68.62,70.96,2878813
AWK,2016-10-26,72.59,72.87,72.17,72.51,729399
AXP,2016-10-26,66.5,67.07,66.14,66.8,3621817
AYI,2016-10-26,233.32,233.975,229.22,231.34,380555
AZO,2016-10-26,750.25,753.22,747.22,751.56,184383
A,2016-10-26,43.42,43.82,43.24,43.37,2146178
BAC,2016-10-26,16.64,16.87,16.62,16.87,58730367
BAX,2016-10-26,49.13,49.19,47.3,47.44,6697618
BA,2016-10-26,138.43,146.19,136.72,145.54,13272044
BBT,2016-10-26,38.76,39.21,38.71,39.06,4143275
BBY,2016-10-26,39.04,39.5,38.8,39.29,2526305
BDX,2016-10-26,169.73,169.86,166.82,167.55,1448045
BEN,2016-10-26,34.69,35.495,33.79,35.1,6173221
BF.B,2016-10-26,45.37,45.63,45.23,45.47,676663
BIIB,2016-10-26,294.98,301.34,291.3,296.46,2660104
BK,2016-10-26,43.16,43.73,43.1275,43.61,6747462
BLK,2016-10-26,340.18,341,336.84,340.15,1149806
BLL,2016-10-26,39.865,40.125,39.595,39.765,1665384
BMY,2016-10-26,49.58,49.76,49.07,49.29,8331095
BRK.B,2016-10-26,143.38,144.46,143.12,143.94,2769667
BSX,2016-10-26,22.45,22.54,21.82,22.09,18703236
BWA,2016-10-26,34.84,36,34.795,35.39,5335829
BXP,2016-10-26,124.52,125,120.91,122.89,1102586
CAG,2016-10-26,47.86,48.12,47.7,48.05,2208708
CAH,2016-10-26,74.56,74.87,73.5,74.4,2151608
CAT,2016-10-26,83.81,84.39,82.88,84.13,6582085
CA,2016-10-26,32.32,32.54,32.18,32.33,1812394
CBG,2016-10-26,27.66,27.98,27.54,27.81,1845812
CBOE,2016-10-26,63.77,64,63.31,63.51,972159
CBS,2016-10-26,55.89,57.025,55.65,56.78,4272643
CB,2016-10-26,124.36,127.19,123.57,127,3248565
CCI,2016-10-26,93.42,94.27,92.11,92.53,2419314
CCL,2016-10-26,46.55,47.17,46.53,47.15,3221003
CDNS,2016-10-26,25.41,25.72,25.29,25.52,2913703
CELG,2016-10-26,97.77,99.22,97.33,98.41,5016849
CERN,2016-10-26,58.77,58.77,57.935,58.24,1547417
CFG,2016-10-26,26.37,26.87,26.34,26.87,4994898
CF,2016-10-26,25.45,26,25.24,25.55,4571953
CHD,2016-10-26,48.01,48.11,47.7,47.83,761931
CHK,2016-10-26,5.88,6.19,5.71,6,67359122
CHRW,2016-10-26,65.93,67.88,65.57,67.3,4499574
CHTR,2016-10-26,256.6,257.15,247,248.64,2999430
CINF,2016-10-26,72.63,72.63,70.535,70.9,744769
CI,2016-10-26,124.38,124.76,123.72,123.8,1117869
CLX,2016-10-26,119.46,119.75,118.915,119.15,739191
CL,2016-10-26,71.3,71.35,70.71,71.26,2941251
CMA,2016-10-26,51.46,52.155,51.4,52.01,1590258
CMCSA,2016-10-26,32.465,32.465,31.19,31.28,42837574
CME,2016-10-26,102.99,103.77,102.42,102.84,1663649
CMG,2016-10-26,387.24,388.85,362.82,368.02,6291276
CMI,2016-10-26,125.17,127.47,125.06,126.52,837680
CMS,2016-10-26,41.6,41.87,41.28,41.65,2032946
CNC,2016-10-26,65.39,66.73,63.32,63.95,2082455
CNP,2016-10-26,22.61,22.69,22.35,22.66,2204395
COF,2016-10-26,73.48,76.16,72.95,75.43,4732282
COG,2016-10-26,20.37,21.04,20.18,20.93,9518240
COL,2016-10-26,80.13,81.97,80.1,81.4,3097401
COO,2016-10-26,181.26,181.26,175.76,176.2,529321
COP,2016-10-26,41.25,42.29,41.13,41.8,8420193
COST,2016-10-26,150.35,151.41,150.28,150.98,2246137
COTY,2016-10-26,23.1,23.24,22.74,22.93,5821940
CPB,2016-10-26,53.53,53.85,53.29,53.66,925450
CRM,2016-10-26,74.65,76.16,74.33,74.95,5748191
CSCO,2016-10-26,30.59,30.86,30.32,30.55,18008646
CSRA,2016-10-26,25.32,25.72,25.21,25.3,963209
CSX,2016-10-26,30.79,30.83,30.34,30.38,8839781
CTAS,2016-10-26,106.32,106.83,105.76,106.61,463439
CTL,2016-10-26,28.415,28.42,28.06,28.25,3289316
CTSH,2016-10-26,50.55,51.12,50.43,50.87,3386488
CTXS,2016-10-26,84.92,85.625,83.86,83.9,956938
CVS,2016-10-26,87.48,87.65,87.01,87.57,3313468
CVX,2016-10-26,100.32,101.53,99.87,101.19,6353691
CXO,2016-10-26,131.69,134.14,130.19,134.04,1260829
C,2016-10-26,49.27,50.06,49.21,50.01,13960034
DAL,2016-10-26,40.15,42.41,40.05,41.4,14175874
DE,2016-10-26,85.88,87.47,85.62,87.04,2192599
DFS,2016-10-26,55.93,57.33,55.72,56.89,4232765
DGX,2016-10-26,82.66,83,79.75,80.15,2074390
DG,2016-10-26,68.41,68.76,68.0401,68.27,1533869
DHI,2016-10-26,28.72,28.86,28.46,28.58,4861224
DHR,2016-10-26,78.53,78.53,77.51,77.74,3268018
DISCA,2016-10-26,26.16,26.48,26.02,26.44,1829922
DISCK,2016-10-26,25.39,25.71,25.27,25.66,985245
DISH,2016-10-26,58.61,58.61,57.82,58.23,1036457
DIS,2016-10-26,92.39,93.72,91.9,93.49,7152845
DLR,2016-10-26,96.27,97.17,95.61,96.55,1578861
DLTR,2016-10-26,75.75,77.33,75.6,76.8,2344020
DOV,2016-10-26,67.68,69.38,67.529,68.58,1043311
DPS,2016-10-26,88.46,90.9,88,88.61,2351649
DRE,2016-10-26,25.82,25.89,25.39,25.48,2802096
DRI,2016-10-26,61.4,61.99,60.97,61.16,1921872
DTE,2016-10-26,94.54,94.67,93.08,93.9,1204791
DUK,2016-10-26,78.58,78.93,78.12,78.77,2215132
DVA,2016-10-26,57.79,57.8793,56.77,56.86,2802741
DVN,2016-10-26,40.09,40.72,39.41,40.2,6910631
D,2016-10-26,73.29,73.93,72.89,73.83,1685624
EA,2016-10-26,82.95,84.11,82.5,82.58,2026002
EBAY,2016-10-26,29,29.05,28.77,28.82,8944463
ECL,2016-10-26,115.64,115.87,115.11,115.35,755271
ED,2016-10-26,73.57,74,73.28,73.88,965606
EFX,2016-10-26,129.83,130.73,128.11,128.71,820243
EIX,2016-10-26,71.66,71.95,71.06,71.76,1054820
EL,2016-10-26,85.89,86.24,85.58,85.76,1488168
EMN,2016-10-26,66.26,67.155,66.1,67.07,1305608
EMR,2016-10-26,49.93,50.65,49.82,50.44,3066291
EOG,2016-10-26,91.85,93.1,90.38,92.14,3286408
EQIX,2016-10-26,372.79,373.95,367.36,367.91,382511
EQR,2016-10-26,61.44,61.56,60.04,61.15,2433176
EQT,2016-10-26,64.1,64.49,63.11,64.36,2523990
ESRX,2016-10-26,72.03,72.03,69.24,70.39,5370287
ESS,2016-10-26,204.02,207.58,202.3165,207.48,448301
ES,2016-10-26,54.2,54.43,53.78,54.31,1584856
ETFC,2016-10-26,28.01,28.43,27.87,28.38,2763357
ETN,2016-10-26,62.88,64.36,62.701,64.21,1989493
ETR,2016-10-26,72.35,72.53,71.25,72.28,1846484
EW,2016-10-26,99.3,100.86,94.248,94.25,16796619
EXC,2016-10-26,33,33.485,32.67,33.26,5789519
EXPD,2016-10-26,50.02,50.55,49.69,50.48,1623825
EXPE,2016-10-26,127.76,127.77,125.35,125.54,2169239
EXR,2016-10-26,75.18,76.415,74.46,76.22,1012388
FAST,2016-10-26,38.52,39.38,38.432,39.02,1729105
FBHS,2016-10-26,52.23,53.5,52.051,53.16,2952906
FB,2016-10-26,131.64,132.26,130.935,131.04,13084731
FCX,2016-10-26,10.45,10.67,10.33,10.58,24182209
FDX,2016-10-26,170.96,174.24,170.51,173.59,1772668
FE,2016-10-26,33.6,34.025,33.35,33.96,4233349
FFIV,2016-10-26,117.22,120.74,117.22,119.54,856243
FISV,2016-10-26,99.53,100.47,99.45,99.99,1082503
FIS,2016-10-26,75.37,75.899,75.02,75.15,888424
FITB,2016-10-26,21.23,21.69,21.11,21.67,6615698
FLIR,2016-10-26,30,32.75,29.03,32.33,1871397
FLR,2016-10-26,49.35,50.75,48.95,50.65,978995
FLS,2016-10-26,42.91,44.22,42.9,43.76,1167896
FL,2016-10-26,67.67,69.4,67.67,68.85,1720744
FMC,2016-10-26,47.05,47.52,46.85,47.17,664856
FOXA,2016-10-26,25.63,26.45,25.505,26.4,17805156
FOX,2016-10-26,25.71,26.58,25.61,26.52,3107169
FRT,2016-10-26,147.55,147.55,145.34,146.28,439491
FTI,2016-10-26,31.99,32.24,31.65,32.13,3181158
FTV,2016-10-26,47.8,48.12,47.54,47.77,1574685
F,2016-10-26,11.8,11.93,11.76,11.88,36219863
GD,2016-10-26,149.67,152.95,149.05,151.14,2787418
GE,2016-10-26,28.59,29.07,28.55,28.87,24357188
GGP,2016-10-26,25.9,25.9,24.97,25.46,5701443
GILD,2016-10-26,74.51,75.8,74.26,75.38,8332957
GIS,2016-10-26,61.2,61.32,60.77,60.84,1852594
GLW,2016-10-26,22.91,23.24,22.88,23.02,12335666
GM,2016-10-26,31.22,31.74,31.12,31.58,14955768
GOOGL,2016-10-26,827.12,827.71,816.35,822.1,1794868
GOOG,2016-10-26,806.34,806.98,796.32,799.07,1647733
GPC,2016-10-26,90.3,91.17,90.19,91.06,568277
GPN,2016-10-26,72.89,74.755,72.89,73.66,850801
GPS,2016-10-26,26.43,27.34,26.43,27,4986261
GRMN,2016-10-26,51.32,53.32,49.4201,49.75,4371870
GS,2016-10-26,174.79,177.9,173.93,177.07,2533800
GT,2016-10-26,31.04,31.5,31.02,31.21,2069511
GWW,2016-10-26,203.05,208.87,203.03,207.57,572754
HAL,2016-10-26,47.21,48.5,46.85,47.62,8619686
HAS,2016-10-26,83.28,83.3,82.16,82.54,636111
HBAN,2016-10-26,10.24,10.78,10.23,10.7,28691010
HBI,2016-10-26,23.85,24.09,23.745,23.89,3749407
HCA,2016-10-26,80.38,80.38,78.69,78.93,3690643
HCN,2016-10-26,70.44,70.58,69.2801,69.69,1075593
HCP,2016-10-26,35.54,35.62,34.87,35.07,3815023
HD,2016-10-26,122.83,123.75,122.4,122.71,5456080
HES,2016-10-26,52.05,53.01,48.67,50.26,8766130
HIG,2016-10-26,42.62,43.62,42.42,43.43,2257937
HII,2016-10-26,155.82,159.615,155.05,159.29,331902
HOG,2016-10-26,56.29,56.96,56.19,56.55,1775614
HOLX,2016-10-26,37.47,37.58,36.44,36.6,3402549
HON,2016-10-26,108.86,109.75,108.54,109.43,2133682
HPE,2016-10-26,21.53,21.81,21.47,21.8,7603675
HPQ,2016-10-26,13.85,14.07,13.84,13.91,17328483
HP,2016-10-26,64.84,65.23,63.55,64.88,1858977
HRB,2016-10-26,23.01,23.21,22.79,22.79,1750691
HRL,2016-10-26,38.08,38.45,38,38.06,1706958
HRS,2016-10-26,90.4,91.57,90.21,91.38,749722
HSIC,2016-10-26,75.24,75.265,74.455,74.48,1751534
HST,2016-10-26,15.34,15.34,14.97,15.01,11100133
HSY,2016-10-26,95.9,96.52,95.4,96.15,775768
HUM,2016-10-26,174.89,175.49,174.13,174.65,559543
IBM,2016-10-26,150.71,152.94,150.255,151.81,2811728
ICE,2016-10-26,53.186,53.574,53.18,53.264,2019285
IDXX,2016-10-26,109.5,110.43,105.89,106.67,909062
IFF,2016-10-26,130.35,132.64,130.15,132.06,743848
ILMN,2016-10-26,138.22,141.56,138.22,139.95,1149150
INCY,2016-10-26,87.5,89.25,86.7,87.25,800338
INFO,2016-10-26,37.39,37.78,37.27,37.4,3006416
INTC,2016-10-26,35.04,35.205,34.74,34.92,19977604
INTU,2016-10-26,108.2,108.515,107.67,107.82,980822
IPG,2016-10-26,22.53,22.775,22.34,22.37,5618380
IP,2016-10-26,46.29,46.715,46,46.16,2737549
IQV,2016-10-26,74.46,74.46,73.11,73.12,2196167
IRM,2016-10-26,34.16,34.16,33.745,34.01,741969
IR,2016-10-26,66.17,66.855,63.87,66.33,4467336
ISRG,2016-10-26,225.5598,225.5598,221.6898,221.9064,881430
ITW,2016-10-26,111.68,114.62,111.5,113.38,2324629
IT,2016-10-26,85.61,86.4486,85.08,85.54,242472
IVZ,2016-10-26,29.4,29.79,29.21,29.7,5205995
JBHT,2016-10-26,78.55,80.415,78.55,80.3,996688
JCI,2016-10-26,43.72,44.19,43.63,44.09,3890415
JEC,2016-10-26,50.05,51.18,49.9,50.87,468333
JNJ,2016-10-26,113.64,115.22,113.6,114.56,6429241
JNPR,2016-10-26,25.59,26.84,25.4,26.15,17773454
JPM,2016-10-26,68.37,69.25,68.37,69.13,9801266
JWN,2016-10-26,53.94,55.12,53.94,54.03,2968513
KEY,2016-10-26,13.87,14.27,13.85,14.18,24081102
KHC,2016-10-26,88.51,88.7,87.91,88.08,1513368
KIM,2016-10-26,27.52,27.5201,26.995,27.26,2719052
KLAC,2016-10-26,74.5,75.405,74.35,75.29,1878859
KMB,2016-10-26,112.96,114.27,112.64,113.66,2294146
KMI,2016-10-26,21.15,21.62,20.95,21.49,14410254
KMX,2016-10-26,50.63,51.89,50.51,51.54,2474659
KORS,2016-10-26,48.38,49.15,48.34,48.56,1429891
KO,2016-10-26,43,43.03,42.41,42.44,16886249
KR,2016-10-26,30.79,31.13,30.75,30.9,4870377
KSS,2016-10-26,43.42,44.53,43.32,43.75,1959449
KSU,2016-10-26,89.73,90.46,88.58,88.79,1495010
K,2016-10-26,74.19,74.53,73.96,74.07,1296140
LB,2016-10-26,72.28,73.31,72.2384,72.77,1083211
LEG,2016-10-26,44.77,45.35,44.77,44.84,1129699
LEN,2016-10-26,40.2353,40.6323,40.0098,40.4216,1496831
LH,2016-10-26,133.89,134.21,123.19,126.46,3991360
LKQ,2016-10-26,32.83,33.395,32.74,33.26,2457686
LLL,2016-10-26,147.73,149.51,146.9,148.71,1023077
LLY,2016-10-26,77.42,77.65,76.37,76.76,2988727
LMT,2016-10-26,248.6,252,247.49,250.09,2112342
LNC,2016-10-26,47.97,49,47.97,48.93,922213
LNT,2016-10-26,37.33,37.55,36.94,37.48,1256580
LOW,2016-10-26,67.19,68.0153,67,67.37,9071910
LRCX,2016-10-26,97.73,98.68,97.39,97.87,2355568
LUK,2016-10-26,18.58,18.9,18.45,18.8,2169693
LUV,2016-10-26,37.7,39.8,36.91,38.4,43824879
LYB,2016-10-26,79.37,80.51,79.16,80.35,2242294
L,2016-10-26,40.73,41.11,40.73,40.88,668645
MAA,2016-10-26,92.47,92.85,91.24,92.56,481714
MAC,2016-10-26,76.05,76.14,74.38,74.75,1163652
MAR,2016-10-26,66.48,66.99,65.91,66.69,3820806
MAS,2016-10-26,30.24,30.84,30.22,30.6,7157116
MAT,2016-10-26,32.53,32.63,31.975,31.98,3513592
MA,2016-10-26,102.56,103.46,102.53,103.22,3355991
MCD,2016-10-26,112.27,112.7,111.4,112.11,3763114
MCHP,2016-10-26,60.53,60.76,60.11,60.55,1552009
MCK,2016-10-26,157.97,158.93,155.93,158.57,1837735
MCO,2016-10-26,102.45,103.17,101.63,102.13,1271762
MDLZ,2016-10-26,44.74,44.74,43.03,44.32,21415332
MDT,2016-10-26,81.89,81.9,80.705,81.12,4626374
MET,2016-10-26,46.06,47.21,46.055,46.9,4799321
MGM,2016-10-26,26.03,26.33,25.94,26.13,3654051
MHK,2016-10-26,185.39,188.5,185.39,186.79,522381
MKC,2016-10-26,95.81,95.88,95.23,95.44,499073
MLM,2016-10-26,179.37,179.52,176.23,178.02,684446
MMC,2016-10-26,62.46,63.5,62.41,63.22,3427322
MMM,2016-10-26,165.69,167.79,165.41,166.51,2174852
MNST,2016-10-26,49.9633,49.9633,48.6833,48.7,1924764
MON,2016-10-26,101.26,101.74,100.99,101.33,1688596
MOS,2016-10-26,24.51,24.97,24.36,24.82,3447803
MO,2016-10-26,64.56,64.7399,64.23,64.52,4700575
MPC,2016-10-26,43.32,44.89,43.26,44.26,6606639
MRK,2016-10-26,61.74,61.85,60.55,60.87,9957770
MRO,2016-10-26,13.99,14.39,13.9,14.25,13519784
MSFT,2016-10-26,60.81,61.2,60.47,60.63,29911608
MSI,2016-10-26,74.07,74.405,73.55,73.58,651711
MS,2016-10-26,33.15,33.65,33.06,33.59,9112972
MTB,2016-10-26,118.8,120.3697,118.2,120.19,589126
MTD,2016-10-26,401.41,403.12,397.39,399.63,225561
MU,2016-10-26,17.3,17.93,17.2,17.64,23610533
MYL,2016-10-26,38.48,38.77,37.65,38.08,7049833
M,2016-10-26,35.82,36.38,35.76,35.95,3899398
NAVI,2016-10-26,13.08,13.25,13.01,13.14,2320599
NBL,2016-10-26,33.75,35.27,33.75,35.13,4694081
NCLH,2016-10-26,37.65,38.29,37.52,37.97,1070526
NDAQ,2016-10-26,65.22,66.615,64.28,64.69,1275335
NEE,2016-10-26,125.57,126.52,124.86,126.2,1315999
NEM,2016-10-26,36.46,36.67,35.76,36.18,4607053
NFLX,2016-10-26,126.29,128.72,125.75,126.97,8602407
NFX,2016-10-26,41.41,42.3,40.64,42.25,3154802
NI,2016-10-26,22.77,22.85,22.545,22.71,1991309
NKE,2016-10-26,50.95,52.27,50.9,51.97,12401117
NLSN,2016-10-26,45.77,47.51,45.69,45.78,8011983
NOC,2016-10-26,226.92,229.45,224,228.05,2458696
NOV,2016-10-26,35.76,36.71,35.56,36.56,5668818
NRG,2016-10-26,10.87,10.93,10.4,10.53,7669356
NSC,2016-10-26,91.9,92.3697,89.95,90.03,2340770
NTAP,2016-10-26,33.76,34.19,33.72,34,2191526
NTRS,2016-10-26,70.12,71.59,69.9201,71.46,927640
NUE,2016-10-26,46.96,47.46,46.521,47.34,1857829
NVDA,2016-10-26,71.27,72.95,71.2,72.16,8344781
NWL,2016-10-26,51.52,51.6,50.82,50.86,3797891
NWSA,2016-10-26,12.63,12.965,12.62,12.91,2122085
NWS,2016-10-26,12.9,13.25,12.9,13.15,747559
OKE,2016-10-26,48.68,49.39,48.15,49.23,2409076
OMC,2016-10-26,79.56,80.37,79.5,79.6,1220515
ORCL,2016-10-26,38.15,38.64,38.15,38.31,9723068
ORLY,2016-10-26,279.95,279.95,276.86,277.16,963641
OXY,2016-10-26,73.7,74.58,73.29,74.39,3678010
O,2016-10-26,62.04,62.1,60.76,61.31,1082755
PAYX,2016-10-26,55.72,55.89,55.21,55.57,1805926
PBCT,2016-10-26,16.23,16.38,16.22,16.24,2853149
PCAR,2016-10-26,54.56,55.495,54.04,55.26,2709566
PCG,2016-10-26,60.7,61.16,60.38,60.92,1565583
PCLN,2016-10-26,1475,1477.55,1465.48,1469.16,416808
PDCO,2016-10-26,44.35,44.51,42.84,42.97,1383093
PEG,2016-10-26,41.16,41.33,40.84,41.22,1924878
PEP,2016-10-26,107.49,107.95,106.95,107.07,3440700
PFE,2016-10-26,32.28,32.6,32.15,32.4,17102660
PFG,2016-10-26,52.57,53.17,52.49,53.01,1624354
PGR,2016-10-26,31.83,32.12,31.76,31.98,1412725
PG,2016-10-26,86.91,87.74,86.78,87.4,8464058
PHM,2016-10-26,18.42,18.78,18.36,18.58,4057369
PH,2016-10-26,120.85,122.53,120.82,121.84,1138986
PKG,2016-10-26,80.49,81.71,80.11,81.05,593892
PKI,2016-10-26,50.94,51.41,50.41,50.61,1090023
PLD,2016-10-26,52.3,52.4,51.51,52.08,1709236
PM,2016-10-26,96.58,96.97,95.835,96.05,3312943
PNC,2016-10-26,92.92,94.4,92.76,94.28,2631700
PNR,2016-10-26,55.35,56.23,55.23,55.4,1252215
PNW,2016-10-26,75.14,75.35,74.55,75.16,688364
PPG,2016-10-26,91.01,92.62,91.01,92.52,2515849
PPL,2016-10-26,33.62,33.91,33.43,33.84,2950520
PRGO,2016-10-26,89.94,91.45,89.72,90.71,1036001
PRU,2016-10-26,82.58,84.08,82.45,83.9,2054321
PSA,2016-10-26,212.05,213.75,210.89,213.28,782639
PSX,2016-10-26,80.28,81.51,80.11,81.06,2064854
PVH,2016-10-26,105.16,106.46,105.16,105.57,890661
PWR,2016-10-26,28.14,28.655,27.931,28.42,1548558
PXD,2016-10-26,181,184.83,179.59,183.03,1306573
PX,2016-10-26,118.09,118.95,117.55,118.57,920223
PYPL,2016-10-26,43,43.21,42.31,42.33,10918791
QCOM,2016-10-26,67.31,68.62,67.25,68.2,9241241
QRVO,2016-10-26,55.82,56.8,55.42,56.65,968360
RCL,2016-10-26,70.39,70.44,69.69,69.9,2267090
REGN,2016-10-26,367.63,367.9,360.07,363.08,484040
REG,2016-10-26,73.22,73.22,72.01,72.76,384920
RE,2016-10-26,201.17,204.73,200.8,203.59,492496
RF,2016-10-26,10.54,10.8,10.54,10.75,16865597
RHI,2016-10-26,38.5,39.55,38.35,39.48,1731617
RHT,2016-10-26,76.98,77.79,76.98,77.03,635148
RJF,2016-10-26,58.24,59.25,58.17,59.13,603826
RL,2016-10-26,97.34,99.1,97.27,98.05,414616
RMD,2016-10-26,62.44,62.44,58.96,60.55,4115447
ROK,2016-10-26,118.49,121.18,118.36,120.62,734181
ROP,2016-10-26,171.13,171.26,169.44,169.73,758347
ROST,2016-10-26,63.06,63.98,62.995,63.5,2040013
RRC,2016-10-26,36.8,36.85,33.38,34.95,11222700
RSG,2016-10-26,51.07,51.62,50.76,51.29,1519495
RTN,2016-10-26,139.64,142.37,139.4,141.28,2303903
SBAC,2016-10-26,115.01,115.68,114.58,115.26,779666
SBUX,2016-10-26,53.6,53.84,53.355,53.63,5817798
SCG,2016-10-26,70.99,71.57,70.69,71.48,658368
SCHW,2016-10-26,31.47,32.21,31.4,32.15,7960428
SEE,2016-10-26,42.19,43.54,42.01,43.51,4360174
SHW,2016-10-26,247.54,251.92,247,249.23,1614189
SIG,2016-10-26,80.35,83.26,80.2,82.46,1149887
SJM,2016-10-26,130.5,131.255,130.15,130.48,542418
SLB,2016-10-26,79.49,80.65,79.32,80.02,4238229
SLG,2016-10-26,100.22,100.22,98.59,98.83,593059
SNA,2016-10-26,156,156.81,154.74,154.98,817840
SNI,2016-10-26,65.13,66.32,64.56,65.89,1332235
SNPS,2016-10-26,58.56,59.01,58.25,58.56,569721
SO,2016-10-26,50.96,51.055,50.56,50.97,3983866
SPGI,2016-10-26,123.39,124.13,122.59,123.32,905611
SPG,2016-10-26,195.11,196.07,187.4754,188.38,2676068
SRCL,2016-10-26,76.04,77.61,75.75,76.57,1599186
SRE,2016-10-26,106.21,109.42,104.97,105.35,1699440
STI,2016-10-26,45.05,45.64,44.88,45.55,2646294
STT,2016-10-26,71.72,71.89,68.68,70.19,2568907
STX,2016-10-26,34.16,35.1,34.1,34.84,5638805
STZ,2016-10-26,167.79,167.99,166.04,166.51,853998
SWKS,2016-10-26,77.44,78.69,77.19,77.54,2190421
SWK,2016-10-26,116.8,117.33,115.5,116.77,2010648
SYF,2016-10-26,28.39,28.865,28.295,28.7,5130762
SYK,2016-10-26,112.26,112.47,109.84,109.89,2098708
SYMC,2016-10-26,24.85,25.17,24.82,25.03,8319604
SYY,2016-10-26,47.38,47.5,47.24,47.26,2356623
TAP,2016-10-26,108,108,106.09,106.11,1439980
TDG,2016-10-26,267.71,271.27,267.57,271.08,406481
TEL,2016-10-26,61.73,63.27,61.54,62.79,1263107
TGT,2016-10-26,67.88,68.959,67.79,68.59,2846524
TIF,2016-10-26,72.99,74.32,72.98,73.55,865185
TJX,2016-10-26,73.26,74.29,73.14,74.09,1777241
TMK,2016-10-26,63.77,64.09,63.11,63.17,369317
TMO,2016-10-26,147.17,148.14,146.145,148.04,3958070
TPR,2016-10-26,35.55,36,35.47,35.72,2874564
TRIP,2016-10-26,62.54,63.52,61.51,61.75,1503632
TROW,2016-10-26,65.88,66.44,65.68,66.35,1725316
TRV,2016-10-26,108.73,109.33,108.04,108.82,2644584
TSCO,2016-10-26,63.11,63.74,62.96,63.17,1021162
TSN,2016-10-26,69.05,69.32,68.55,68.67,1872177
TSS,2016-10-26,50.25,51.87,50.005,50.96,3358775
TWX,2016-10-26,87.02,89.3058,87,88.7,18656415
TXN,2016-10-26,71,71.94,70.77,71.71,8150975
TXT,2016-10-26,38.98,39.98,38.87,39.85,1826810
T,2016-10-26,36.64,36.77,36.27,36.43,32878669
UAA,2016-10-26,32.73,32.82,31.72,31.81,25682786
UAL,2016-10-26,53.11,55.34,52.21,53.98,6115410
UA,2016-10-26,28.28,28.37,27.42,27.46,6656866
UDR,2016-10-26,33.38,34.34,33.38,34.23,2387325
UHS,2016-10-26,120.88,120.89,118.31,119.09,1382230
ULTA,2016-10-26,246.59,248.86,245.76,245.92,620605
UNH,2016-10-26,143.75,143.78,141.885,142.23,3267632
UNM,2016-10-26,35.1,35.535,34.825,35.32,2108900
UNP,2016-10-26,90.02,90.02,88.63,89.05,4750218
UPS,2016-10-26,107.6,109.04,107.59,108.61,3310138
URI,2016-10-26,75.92,76.82,75.31,76.19,1834452
USB,2016-10-26,43.72,44.37,43.7,44.23,6012469
UTX,2016-10-26,101,101.82,100.75,101.01,3734107
VAR,2016-10-26,94.78,94.78,93.385,94.08,1340995
VFC,2016-10-26,53,54.535,52.81,54.11,3167246
VIAB,2016-10-26,37.51,37.93,37.2,37.75,2547156
VLO,2016-10-26,58.72,60.36,58.45,59.52,7770825
VMC,2016-10-26,111.93,112.94,110.23,112.2,1059955
VNO,2016-10-26,95.1,95.19,92.54,93.16,787617
VRSK,2016-10-26,82.02,82.585,81.4,81.43,1298854
VRSN,2016-10-26,79.44,79.95,78.84,79.22,797125
VRTX,2016-10-26,81.9,82.81,76.67,78.71,4337924
VTR,2016-10-26,68.36,68.52,67.37,68.02,1313226
VZ,2016-10-26,47.74,48.05,47.58,47.63,15049207
V,2016-10-26,81.62,82.26,81.41,81.75,8748420
WAT,2016-10-26,137.8,139.62,136.61,137.42,1428380
WBA,2016-10-26,81.53,82.965,81.53,82.3,3068295
WDC,2016-10-26,53.52,56.67,53.14,56.52,8825995
WEC,2016-10-26,58.22,59.17,57.88,58.83,2266205
WFC,2016-10-26,45.46,46.17,45.44,46.15,25181900
WHR,2016-10-26,151.98,153.38,148.98,149.52,1826742
WLTW,2016-10-26,126.13,126.92,125.36,126.11,478252
WMB,2016-10-26,28.83,29.59,28.72,29.56,3523358
WMT,2016-10-26,69.3,69.81,69.14,69.59,5050540
WM,2016-10-26,64.04,64.25,62.96,63.97,2276462
WRK,2016-10-26,46.76,47.3,46.43,46.95,2120996
WU,2016-10-26,19.99,20.05,19.48,19.79,6546306
WYNN,2016-10-26,95.23,97.55,95.23,95.75,1804155
WYN,2016-10-26,65.91,65.97,63.2,63.32,3428130
WY,2016-10-26,30.6,30.64,30.23,30.26,3029599
XEC,2016-10-26,131.91,133.88,130.6,133.72,798735
XEL,2016-10-26,40.44,40.71,40.215,40.6,2583730
XLNX,2016-10-26,50.14,50.61,50.02,50.29,1955021
XL,2016-10-26,33.99,34.18,33.38,33.71,2390351
XOM,2016-10-26,86.25,87.45,85.95,87.09,8488064
XRAY,2016-10-26,56.47,56.61,55.585,55.85,1524182
XRX,2016-10-26,38.36,38.64,38.26,38.6,1148633
XYL,2016-10-26,47.86,48.59,47.691,48.39,1182507
YUM,2016-10-26,85.44,85.89,85.23,85.73,2261868
ZBH,2016-10-26,124.78,125,120.82,121.08,2060554
ZION,2016-10-26,32,32.445,31.9,32.14,3780653
ZTS,2016-10-26,49.56,49.64,48.73,48.77,3930051
AAL,2016-10-27,39.45,40.18,39.26,39.91,6542122
AAPL,2016-10-27,115.39,115.86,114.1,114.48,34562045
AAP,2016-10-27,143.44,144.54,138.98,139.22,1363172
ABBV,2016-10-27,61.45,61.72,60.6,61.46,6612491
ABC,2016-10-27,79.56,79.84,79.11,79.5,1595088
ABT,2016-10-27,40.09,40.53,40.06,40.29,6583166
ACN,2016-10-27,115.65,116.11,115.2,115.46,1871613
ADBE,2016-10-27,108.47,108.66,106.69,107.07,2393908
ADI,2016-10-27,63.87,64.16,63.06,63.27,2067995
ADM,2016-10-27,43.37,43.42,42.7577,43.08,2156683
ADP,2016-10-27,87.36,87.43,86.6265,86.66,1773701
ADSK,2016-10-27,71.22,72.12,70.46,70.58,1216293
ADS,2016-10-27,204.39,204.39,200.721,202.56,532974
AEE,2016-10-27,48.89,49.09,48.45,48.74,1114965
AEP,2016-10-27,63.31,63.47,62.76,63.19,2305032
AES,2016-10-27,12,12.05,11.76,11.82,4578720
AET,2016-10-27,111.19,111.7,106.4445,110.83,4308507
AFL,2016-10-27,70.17,70.39,69.555,70.21,2270530
AGN,2016-10-27,222.89,224.91,220.38,221.52,2301702
AIG,2016-10-27,61.44,62.03,61.12,61.42,9922419
AIV,2016-10-27,43.04,43.21,41.74,42.11,1187568
AIZ,2016-10-27,81.92,82.105,79.92,80.17,1055984
AJG,2016-10-27,48.68,48.78,48.06,48.1,911217
AKAM,2016-10-27,68.09,69.95,67.02,68.81,6585245
ALB,2016-10-27,81.76,82.41,81.27,82.05,634924
ALGN,2016-10-27,84.9,84.9,83.2701,84.14,807056
ALK,2016-10-27,71.47,72.27,70.63,71.12,895474
ALLE,2016-10-27,64.16,64.51,61.47,62.84,2817691
ALL,2016-10-27,68.12,68.14,67.58,67.59,1366587
ALXN,2016-10-27,126.16,133.48,126.16,131.37,4449486
AMAT,2016-10-27,29.07,29.3,28.67,28.86,9128007
AMD,2016-10-27,7.44,7.46,7.1,7.11,37804176
AME,2016-10-27,44.93,44.99,44.16,44.19,2069536
AMGN,2016-10-27,159.71,161.6,159.64,160.57,3366867
AMG,2016-10-27,142.22,142.22,137.97,138.92,728084
AMP,2016-10-27,90.44,91.205,89.49,90.89,2488828
AMT,2016-10-27,116.73,117.43,115.24,115.4,3291766
AMZN,2016-10-27,831.24,831.72,815.43,818.36,7406385
ANDV,2016-10-27,84.39,84.55,83.07,83.21,1400542
ANSS,2016-10-27,91.67,91.67,90.47,90.79,230310
ANTM,2016-10-27,124,124.59,122.74,123.49,1352084
AON,2016-10-27,108.48,108.9035,107.74,108.42,797481
AOS,2016-10-27,45.36,45.72,44.4301,44.9,2024076
APA,2016-10-27,61.99,62.73,61.25,61.7,2405243
APC,2016-10-27,61.46,63.5,60.51,61.42,7811691
APD,2016-10-27,133.5,135.05,129,133.4,3603220
APH,2016-10-27,65.79,65.89,65.33,65.37,1372658
ARE,2016-10-27,106.02,106.02,104.03,105.12,555748
ARNC,2016-10-27,27.85,28.24,27.81,28.22,9271414
ATVI,2016-10-27,44.65,44.82,43.7,43.72,5590624
AVB,2016-10-27,169.11,169.11,164.28,165.7,1115418
AVGO,2016-10-27,174.31,175.25,171.78,172.24,1984012
AVY,2016-10-27,71.27,71.27,70.07,70.36,1854914
AWK,2016-10-27,72.4,72.55,71.87,72.32,873082
AXP,2016-10-27,67,67.22,66.43,66.93,4751290
AYI,2016-10-27,231.43,231.54,225.42,225.84,567274
AZO,2016-10-27,752.2,752.84,725.495,726.37,401669
A,2016-10-27,43.97,44.19,43.35,43.38,2393625
BAC,2016-10-27,16.95,17.1,16.8644,16.91,97937253
BAX,2016-10-27,47.67,47.67,46.55,46.82,5657172
BA,2016-10-27,145.83,146.23,141.78,143.31,7857081
BBT,2016-10-27,39.29,39.625,39.18,39.33,4423585
BBY,2016-10-27,39.4,39.41,38.36,38.48,3697628
BDX,2016-10-27,168.31,168.81,167.083,167.25,1210081
BEN,2016-10-27,35.22,35.22,34.28,34.43,4041227
BF.B,2016-10-27,45.44,45.74,45.39,45.46,777796
BIIB,2016-10-27,298,300.78,290.51,290.89,1554338
BK,2016-10-27,43.73,43.88,43.3,43.7,8129190
BLK,2016-10-27,341.63,342.57,337.15,340.28,703485
BLL,2016-10-27,39.57,39.625,39.17,39.18,2499998
BMY,2016-10-27,52.42,53.1672,50.66,51.96,31896653
BRK.B,2016-10-27,144.19,144.78,143.87,144.45,2914800
BSX,2016-10-27,22.17,22.1865,21.43,21.49,16058823
BWA,2016-10-27,34.5,35.67,34.11,35.44,4406167
BXP,2016-10-27,121.77,121.91,118.45,119.78,1502108
CAG,2016-10-27,47.73,47.87,47.42,47.46,1754995
CAH,2016-10-27,74.69,75.18,74.3,74.8,1756978
CAT,2016-10-27,84.28,84.344,82.71,83.01,5003224
CA,2016-10-27,32.47,32.59,31.885,32.07,2539877
CBG,2016-10-27,26.87,27.84,26.17,26.59,7887369
CBOE,2016-10-27,62.67,62.79,61.58,62.16,1381725
CBS,2016-10-27,57.13,57.29,55.96,56.41,5563261
CB,2016-10-27,127.27,127.73,126.78,127.01,2114234
CCI,2016-10-27,92.7,92.7,90.71,90.78,1803868
CCL,2016-10-27,47.06,47.11,46.1101,46.53,4670403
CDNS,2016-10-27,25.69,25.98,25.29,25.36,2034673
CELG,2016-10-27,101.81,106.13,101.67,104.72,11213821
CERN,2016-10-27,58.38,58.5,57.57,57.76,1487420
CFG,2016-10-27,27.06,27.21,26.77,26.87,5738041
CF,2016-10-27,25.87,25.95,24.46,24.53,4568314
CHD,2016-10-27,47.88,48.04,47.34,47.73,1283692
CHK,2016-10-27,5.96,6.19,5.9287,6.08,45439393
CHRW,2016-10-27,67.47,67.86,67.01,67.43,2173397
CHTR,2016-10-27,249.04,249.88,242.47,244.1,2875805
CINF,2016-10-27,70.95,72.27,69.4,69.74,856377
CI,2016-10-27,124.16,124.7199,122.4,123.06,739086
CLX,2016-10-27,119.03,119.74,117.894,117.97,807995
CL,2016-10-27,71.72,71.87,70.25,70.57,4366803
CMA,2016-10-27,52.48,52.59,51.84,52.31,2279124
CMCSA,2016-10-27,31.325,31.375,30.3,30.74,44967712
CME,2016-10-27,100.64,101.42,99.19,100.12,2403532
CMG,2016-10-27,369.39,373.45,363.58,368.59,1936101
CMI,2016-10-27,126.83,127.04,125.51,126.26,1002702
CMS,2016-10-27,41.52,41.8,41.19,41.36,2074497
CNC,2016-10-27,63.44,63.86,62.54,63.42,1170287
CNP,2016-10-27,22.59,22.6,22.18,22.57,3835968
COF,2016-10-27,75.7,75.86,74.3,74.8,2693312
COG,2016-10-27,20.92,21.675,20.86,21.65,12384593
COL,2016-10-27,82.06,82.76,81.4,82.15,1667888
COO,2016-10-27,176.41,176.41,174.6,175.28,697622
COP,2016-10-27,42.19,44.85,42.15,44,16604198
COST,2016-10-27,150.83,151.46,149.82,150.86,1993467
COTY,2016-10-27,23,23,22.51,22.72,7973562
CPB,2016-10-27,53.64,53.75,52.95,53,1407816
CRM,2016-10-27,75.49,76.16,74.62,74.74,4019447
CSCO,2016-10-27,30.595,30.67,30.355,30.38,16926192
CSRA,2016-10-27,25.4,25.475,24.475,24.61,1429478
CSX,2016-10-27,30.4,30.46,30.22,30.31,5938601
CTAS,2016-10-27,106.83,107,105.42,105.67,413413
CTL,2016-10-27,28.31,33.45,27.82,31,36625594
CTSH,2016-10-27,51.04,51.5,50.86,51.3,3780268
CTXS,2016-10-27,84.63,84.99,83.1,83.36,1061965
CVS,2016-10-27,87.72,87.93,86.91,87.19,3570561
CVX,2016-10-27,101.51,101.98,99.92,99.92,9897827
CXO,2016-10-27,134.94,135.35,133.235,133.65,980871
C,2016-10-27,50.32,50.6,49.9,49.93,19181449
DAL,2016-10-27,41.62,42.25,40.92,41.47,9546710
DE,2016-10-27,87.49,87.6,86.69,87,1998024
DFS,2016-10-27,57.29,57.29,56.32,56.72,2611493
DGX,2016-10-27,80.47,80.67,79.64,79.93,1303134
DG,2016-10-27,68.47,68.64,67.41,67.45,2503678
DHI,2016-10-27,28.67,28.76,27.78,28.06,5865011
DHR,2016-10-27,77.96,79.56,77.94,78.33,4207901
DISCA,2016-10-27,26.5,26.58,26.025,26.16,2609262
DISCK,2016-10-27,25.73,25.79,25.28,25.4,994795
DISH,2016-10-27,58.39,58.62,57.92,58.18,1242373
DIS,2016-10-27,93.8,94.3425,93.31,94.02,6646969
DLR,2016-10-27,97.66,97.66,90.65,92.02,2288569
DLTR,2016-10-27,76.71,76.8079,74.44,74.45,2332991
DOV,2016-10-27,68.87,68.94,67.48,67.49,1697768
DPS,2016-10-27,90.23,90.23,86.63,87.09,2141404
DRE,2016-10-27,26.03,26.03,25.32,25.4,4687546
DRI,2016-10-27,61.33,61.92,61.29,61.52,679521
DTE,2016-10-27,93.43,94.03,93.07,93.69,1655626
DUK,2016-10-27,78.44,78.74,77.94,78.42,1982544
DVA,2016-10-27,56.89,57.07,55.87,55.93,1747239
DVN,2016-10-27,40.46,41.22,40.2,40.46,4303943
D,2016-10-27,73.43,73.8,72.81,73.3,1772485
EA,2016-10-27,83.28,84.43,82.58,82.72,3159887
EBAY,2016-10-27,28.97,29.07,28.63,28.81,11797840
ECL,2016-10-27,115.44,115.44,114.65,114.96,892293
ED,2016-10-27,73.57,73.92,73.01,73.47,1256326
EFX,2016-10-27,126.83,127.98,122.63,123.17,1813050
EIX,2016-10-27,71.46,71.72,70.88,71.41,861640
EL,2016-10-27,86.12,86.14,85.28,85.92,1035301
EMN,2016-10-27,67.48,68.31,66.9,67.27,1787570
EMR,2016-10-27,50.4,50.47,49.74,49.84,3861761
EOG,2016-10-27,92.51,92.89,91.3,91.74,3581326
EQIX,2016-10-27,368.1,369.9899,350.17,351.56,995298
EQR,2016-10-27,60.97,60.97,59.58,59.85,2064423
EQT,2016-10-27,64.3,68.52,64.2,66.42,2881461
ESRX,2016-10-27,70.46,70.62,69.12,69.23,3486271
ESS,2016-10-27,207.1,208.04,201.57,205.85,1035649
ES,2016-10-27,54,54.18,53.55,53.91,1535386
ETFC,2016-10-27,28.62,28.82,28.285,28.52,5777865
ETN,2016-10-27,64.05,64.17,61.965,62.29,4973746
ETR,2016-10-27,71.55,71.96,70.9,71.88,2170163
EW,2016-10-27,95.2,95.5,91.32,92.2,4984149
EXC,2016-10-27,33.36,33.55,32.75,33.27,4955953
EXPD,2016-10-27,50.54,50.92,50.35,50.79,1746496
EXPE,2016-10-27,125.98,126.88,124.89,126.42,4204722
EXR,2016-10-27,74.47,75.75,70.3,70.59,1621615
FAST,2016-10-27,39.07,39.13,38.37,38.45,1250777
FBHS,2016-10-27,53.75,55.14,53.25,54.02,4004060
FB,2016-10-27,131.74,131.8,129.27,129.69,16741393
FCX,2016-10-27,10.64,10.805,10.491,10.69,23653726
FDX,2016-10-27,174.69,175.22,172.74,174.4,1499657
FE,2016-10-27,33.89,34.03,33.46,33.9,3827417
FFIV,2016-10-27,129.9,133,127.5,130.99,5094395
FISV,2016-10-27,93.23,97.19,92.81,96.75,4545668
FIS,2016-10-27,74.96,75.035,73.5701,74.09,3173817
FITB,2016-10-27,21.82,22.07,21.71,21.82,8360222
FLIR,2016-10-27,32.6,32.7,32.06,32.41,1132040
FLR,2016-10-27,50.82,50.85,50.32,50.67,1058098
FLS,2016-10-27,44.1,44.13,43.31,43.51,1662555
FL,2016-10-27,68.68,68.86,66.51,66.76,1533620
FMC,2016-10-27,47.38,47.42,46.58,46.99,546056
FOXA,2016-10-27,26.45,26.53,25.99,26.11,9854552
FOX,2016-10-27,26.57,26.61,26.12,26.24,2360224
FRT,2016-10-27,146.08,146.08,142.18,143.15,325708
FTI,2016-10-27,32.87,32.98,32.3907,32.5,5257663
FTV,2016-10-27,47.69,47.69,46.81,47.49,3144196
F,2016-10-27,11.81,11.83,11.6,11.74,48402031
GD,2016-10-27,151.58,151.677,149.1,150.13,1594045
GE,2016-10-27,28.89,28.96,28.61,28.63,25432889
GGP,2016-10-27,25.48,25.53,24.6,24.63,8314867
GILD,2016-10-27,75.93,76.3562,75.64,75.83,9596438
GIS,2016-10-27,61.01,61.22,60.63,60.72,2277540
GLW,2016-10-27,23.1,23.15,22.88,22.92,8345440
GM,2016-10-27,31.75,31.78,31.19,31.33,20653609
GOOGL,2016-10-27,823.01,826.58,814.61,817.35,2973486
GOOG,2016-10-27,801,803.49,791.5,795.35,2749221
GPC,2016-10-27,91.38,91.38,89.11,89.15,904933
GPN,2016-10-27,73.91,74.33,72.39,72.47,703702
GPS,2016-10-27,27.1,27.19,26.52,26.62,3036397
GRMN,2016-10-27,50.2,50.4,47.61,47.85,1892635
GS,2016-10-27,178.19,178.85,176.57,177.75,3021949
GT,2016-10-27,31.34,31.53,30.74,31.08,3734965
GWW,2016-10-27,209.56,209.56,204.93,206.41,403112
HAL,2016-10-27,47.9,48.25,47.5,47.55,6001169
HAS,2016-10-27,82.64,82.89,82.05,82.81,1178078
HBAN,2016-10-27,10.78,10.86,10.66,10.75,16197310
HBI,2016-10-27,24.05,24.16,23.66,23.8,6400998
HCA,2016-10-27,79.08,81.06,78.94,79.31,4621709
HCN,2016-10-27,69.36,69.45,67.62,68.4,1863990
HCP,2016-10-27,35,35,34.015,34.08,3996162
HD,2016-10-27,122.71,123.46,121.85,122.26,4261602
HES,2016-10-27,50.7,51.28,49.875,50.42,4812721
HIG,2016-10-27,43.61,43.7,43.07,43.11,2762219
HII,2016-10-27,159.53,159.565,157.39,159.13,258500
HOG,2016-10-27,56.91,56.91,55.43,55.51,2197338
HOLX,2016-10-27,36.73,36.75,35.82,36.09,3199737
HON,2016-10-27,109.76,109.89,108.42,108.83,2912052
HPE,2016-10-27,21.88,22.39,21.88,22.19,12645578
HPQ,2016-10-27,13.96,14.095,13.87,13.99,14106496
HP,2016-10-27,65.31,65.64,63.7,64.16,1455101
HRB,2016-10-27,22.85,22.92,22.63,22.69,2190611
HRL,2016-10-27,38.03,38.14,37.65,37.92,2157682
HRS,2016-10-27,91.61,91.66,88.89,88.98,686094
HSIC,2016-10-27,74.8,75.23,74.045,74.45,1492614
HST,2016-10-27,15.03,15.06,14.78,14.89,8050119
HSY,2016-10-27,96.68,97.56,95.34,95.51,2422827
HUM,2016-10-27,175.4,175.98,172.93,174.19,698408
IBM,2016-10-27,152.82,154.06,152.02,153.35,4229336
ICE,2016-10-27,53.354,53.482,53.018,53.222,2777780
IDXX,2016-10-27,107.21,107.27,104.55,104.91,695374
IFF,2016-10-27,132.3,133.68,132,133.38,720982
ILMN,2016-10-27,140.39,142.49,139.04,139.29,1087125
INCY,2016-10-27,88.1,90.905,86.68,87.01,1062866
INFO,2016-10-27,37.53,37.53,36.86,36.88,1273677
INTC,2016-10-27,35.1,35.23,34.75,34.81,14634685
INTU,2016-10-27,108.37,108.5,107.22,107.31,1245552
IPG,2016-10-27,22.45,22.47,21.98,22.04,2927193
IP,2016-10-27,45.83,46,44.66,45.14,4070078
IQV,2016-10-27,72.42,72.44,71.165,72.1,2295635
IRM,2016-10-27,33.98,33.99,32.55,32.76,1918860
IR,2016-10-27,66.8,67.34,66.03,67.04,3669144
ISRG,2016-10-27,222.4964,223.1874,219.2398,221.0764,985806
ITW,2016-10-27,113.6,113.93,112.27,113.32,1668964
IT,2016-10-27,85.85,85.85,84.54,85.17,588845
IVZ,2016-10-27,29.29,29.55,28.55,29.09,6021138
JBHT,2016-10-27,80.76,81.3,79.22,81.03,929419
JCI,2016-10-27,44.22,44.41,43.835,44.01,4656699
JEC,2016-10-27,51.23,51.33,50.61,50.68,496036
JNJ,2016-10-27,114.98,116.55,114.79,115.7,7548667
JNPR,2016-10-27,26.33,26.56,25.88,26.19,9176738
JPM,2016-10-27,69.49,69.77,69.1,69.23,14210699
JWN,2016-10-27,54.49,54.54,52.41,52.5,3564285
KEY,2016-10-27,14.27,14.38,14.16,14.27,15352414
KHC,2016-10-27,88.17,88.3699,87.181,87.69,2127848
KIM,2016-10-27,27.26,27.26,26.37,26.43,2755822
KLAC,2016-10-27,75.49,75.5,74.37,74.72,2494687
KMB,2016-10-27,113.88,114.27,113.14,113.82,2046816
KMI,2016-10-27,21.6,21.649,20.97,20.97,15569045
KMX,2016-10-27,51.5,51.53,50.51,50.59,2881340
KORS,2016-10-27,48.77,49.04,47.9681,48.17,1828854
KO,2016-10-27,42.63,42.645,41.9,42.12,14537030
KR,2016-10-27,30.96,31.2,30.68,31.02,7766954
KSS,2016-10-27,43.91,44.27,43.35,43.7,2912140
KSU,2016-10-27,89.23,89.34,88.475,89.2,905523
K,2016-10-27,74.07,74.66,74,74.16,1928346
LB,2016-10-27,73.15,73.28,72.45,72.74,1383420
LEG,2016-10-27,45.13,45.2,44.02,44.39,1927210
LEN,2016-10-27,40.6372,40.6569,39.4902,39.549,2596709
LH,2016-10-27,126.56,126.8,123.94,123.95,1461919
LKQ,2016-10-27,30.78,32.47,29.57,31.82,8544255
LLL,2016-10-27,145.56,145.56,135.2,137.75,2560335
LLY,2016-10-27,77.36,77.42,76.13,76.16,3789861
LMT,2016-10-27,250.28,251.24,248.05,248.53,1294373
LNC,2016-10-27,49.5,50.16,49.14,49.71,1477340
LNT,2016-10-27,37.01,37.16,36.7,37.02,1365452
LOW,2016-10-27,67.75,68,66.96,67.16,5300448
LRCX,2016-10-27,98.59,98.9,96.52,96.7,2327786
LUK,2016-10-27,18.92,18.92,18.68,18.71,1427610
LUV,2016-10-27,38.5,39.58,37.65,39.24,22002658
LYB,2016-10-27,81.14,81.16,79.93,80.25,1567798
L,2016-10-27,41.11,41.11,40.78,41.01,848227
MAA,2016-10-27,92.47,92.47,89.47,89.98,728548
MAC,2016-10-27,74.58,74.58,72.51,72.59,1280342
MAR,2016-10-27,66.7,66.96,66.21,66.92,2307480
MAS,2016-10-27,30.65,30.99,30.25,30.5,6695845
MAT,2016-10-27,32.07,32.2,31.355,31.45,3231954
MA,2016-10-27,103.19,104.3,103.19,103.6,5096126
MCD,2016-10-27,112.17,112.49,111.78,112.08,2960726
MCHP,2016-10-27,60.75,61.42,60.14,60.36,1613099
MCK,2016-10-27,158.99,161.65,157.54,160.5,1928705
MCO,2016-10-27,102.69,103.1938,101.96,102.16,1350366
MDLZ,2016-10-27,44.55,44.5732,43.83,43.9,7592214
MDT,2016-10-27,81.3,81.69,80.83,81.13,3307409
MET,2016-10-27,47.44,48.24,47.04,47.69,8509714
MGM,2016-10-27,26.19,26.345,25.8434,25.98,5279227
MHK,2016-10-27,186.99,187.78,182.68,185.69,824014
MKC,2016-10-27,95.38,95.69,94.36,94.53,511842
MLM,2016-10-27,178.77,179.05,175.16,176.89,627677
MMC,2016-10-27,63.42,63.57,62.855,63.18,2804517
MMM,2016-10-27,166.87,166.95,165.28,165.76,1486376
MNST,2016-10-27,48.8266,48.83,47.6633,47.7666,2800263
MON,2016-10-27,101.52,101.6,100.88,101.02,1533766
MOS,2016-10-27,25,25.07,23.825,23.93,5462120
MO,2016-10-27,64.06,65.34,64.03,64.43,5680718
MPC,2016-10-27,44.05,44.16,41.5,42.81,13679446
MRK,2016-10-27,61.15,62.06,61,61.29,10350697
MRO,2016-10-27,14.35,14.4,13.88,13.95,18435265
MSFT,2016-10-27,60.61,60.83,60.09,60.1,28479856
MSI,2016-10-27,73.67,73.93,73.22,73.48,1016547
MS,2016-10-27,33.82,34.005,33.58,33.82,12608435
MTB,2016-10-27,120.91,122.71,120.09,121.98,989303
MTD,2016-10-27,402.68,406.58,395.87,397.73,256193
MU,2016-10-27,17.82,17.9,17.4,17.53,21198258
MYL,2016-10-27,38.24,38.38,37.61,38.02,4523717
M,2016-10-27,36,36.17,35.13,35.3,5347221
NAVI,2016-10-27,13.19,13.205,12.83,12.83,2780406
NBL,2016-10-27,35.34,36.32,35.06,35.88,3790148
NCLH,2016-10-27,37.43,37.57,35.57,35.71,2749309
NDAQ,2016-10-27,64.55,64.55,63.32,63.95,1153061
NEE,2016-10-27,125.85,126.395,124.33,125.12,1518065
NEM,2016-10-27,36.06,36.38,34.15,34.79,8294739
NFLX,2016-10-27,127.43,128.18,125.93,126.47,6914182
NFX,2016-10-27,42.5,42.74,41.815,41.93,2095218
NI,2016-10-27,22.46,22.55,22.2,22.48,2379218
NKE,2016-10-27,52.34,52.34,51.69,51.89,7939188
NLSN,2016-10-27,45.99,46.2,45.63,45.95,3422552
NOC,2016-10-27,227.97,228,224.005,225.35,1474113
NOV,2016-10-27,35.88,36.01,33.59,33.7,12731538
NRG,2016-10-27,10.5,10.72,10.37,10.47,5371875
NSC,2016-10-27,90.65,91.58,90.53,91.35,2479253
NTAP,2016-10-27,34.25,34.57,33.74,33.8,2505516
NTRS,2016-10-27,71.95,72.77,71.32,72.4,1915766
NUE,2016-10-27,47.32,47.32,46.61,46.74,2674094
NVDA,2016-10-27,72.71,72.85,70.385,70.68,9716622
NWL,2016-10-27,51,51.48,50.029,50.2,4225544
NWSA,2016-10-27,12.7,12.75,12.12,12.22,3475088
NWS,2016-10-27,13,13,12.425,12.6,1382923
OKE,2016-10-27,48.91,49.33,48.46,48.51,1551516
OMC,2016-10-27,79.8,79.85,78.83,79.12,1616793
ORCL,2016-10-27,38.41,38.56,38.15,38.22,7588890
ORLY,2016-10-27,270,273.52,251.62,253,3364244
OXY,2016-10-27,74.73,74.89,73.72,73.79,4124652
O,2016-10-27,61.24,61.3,58.86,59.11,2095008
PAYX,2016-10-27,55.67,56.06,55.12,55.25,2319533
PBCT,2016-10-27,16.34,16.56,16.26,16.46,5595126
PCAR,2016-10-27,55.42,55.56,54.52,55.28,2131217
PCG,2016-10-27,60.67,60.81,60.19,60.7,1257087
PCLN,2016-10-27,1475.1,1480,1461.08,1463.02,358829
PDCO,2016-10-27,43.06,43.18,42.38,42.63,1274517
PEG,2016-10-27,41.11,41.405,40.93,41.21,2847921
PEP,2016-10-27,107.28,107.54,106.3,106.63,4205262
PFE,2016-10-27,32.58,32.81,32.37,32.48,18253037
PFG,2016-10-27,53.26,53.76,52.85,53.56,1897372
PGR,2016-10-27,32.03,32.1,31.65,31.65,1821081
PG,2016-10-27,87.51,87.6,86.45,86.58,6598279
PHM,2016-10-27,18.67,18.716,18.125,18.19,6789266
PH,2016-10-27,122.21,122.44,120.41,121.71,1126519
PKG,2016-10-27,80.8,80.98,80.01,80.97,918136
PKI,2016-10-27,50.92,51.32,50.835,50.91,618006
PLD,2016-10-27,52.26,52.54,50.91,51,2282644
PM,2016-10-27,96.32,96.89,95.68,95.78,3612902
PNC,2016-10-27,94.58,95.59,94.46,95.43,3482004
PNR,2016-10-27,55.45,55.595,54.77,54.83,926753
PNW,2016-10-27,74.78,75.27,74.56,74.88,763256
PPG,2016-10-27,93.03,93.63,92.74,93.35,2291233
PPL,2016-10-27,33.67,33.827,33.54,33.68,3846972
PRGO,2016-10-27,90.9,91.9,90.65,91,1134559
PRU,2016-10-27,84.63,85.41,84,84.77,2531908
PSA,2016-10-27,210.12,210.88,200.65,202.25,2070582
PSX,2016-10-27,81.12,81.255,79.86,79.99,2434359
PVH,2016-10-27,105.95,106.3,104.92,105.1,913643
PWR,2016-10-27,28.48,28.59,28.15,28.19,1784447
PXD,2016-10-27,183.65,184.1,182.36,182.67,930303
PX,2016-10-27,118.24,118.24,114.7,116.56,2053223
PYPL,2016-10-27,42.55,42.57,41.621,41.69,9447256
QCOM,2016-10-27,70.8,71.62,70,70.09,33941733
QRVO,2016-10-27,57.08,57.29,55.26,55.59,1448241
RCL,2016-10-27,69.25,69.4,67.53,68.05,3120820
REGN,2016-10-27,365.34,370,362.745,365.35,503894
REG,2016-10-27,72.47,72.47,70.5,70.74,781312
RE,2016-10-27,204.09,204.65,200.67,201.28,462236
RF,2016-10-27,10.82,10.955,10.77,10.84,17057863
RHI,2016-10-27,36.75,37.18,34.42,36.77,10061385
RHT,2016-10-27,77.64,78.19,76.7,76.91,943813
RJF,2016-10-27,60.2,62.73,60.2,61.96,1687229
RL,2016-10-27,98.31,98.7999,97.4,97.83,411585
RMD,2016-10-27,60.71,60.71,59.52,59.83,1790764
ROK,2016-10-27,120.5,121.02,117.88,118.21,847399
ROP,2016-10-27,170.3,170.52,167.75,168.48,678339
ROST,2016-10-27,63.5,63.62,62.08,62.31,2236454
RRC,2016-10-27,35.03,36.23,34.7,35.65,5323223
RSG,2016-10-27,51.27,51.57,50.75,50.97,1644142
RTN,2016-10-27,142.4,142.4,135.641,136.28,3892591
SBAC,2016-10-27,116,116.15,113.77,114.66,798735
SBUX,2016-10-27,53.6,53.83,53.13,53.59,7899957
SCG,2016-10-27,71.8,71.8,70.68,71.13,933463
SCHW,2016-10-27,32.33,32.45,32.031,32.16,6650638
SEE,2016-10-27,45.25,45.74,44.2,44.47,5938586
SHW,2016-10-27,249.29,250.04,246.13,247.6,1173887
SIG,2016-10-27,82.63,83.39,80,80.16,828069
SJM,2016-10-27,130.8,130.8,129.16,129.28,542877
SLB,2016-10-27,80.4,80.5825,79.53,79.6,3919637
SLG,2016-10-27,98.91,98.91,96.28,96.79,993415
SNA,2016-10-27,155.7,155.7,153.53,153.73,546131
SNI,2016-10-27,65.84,66.3,63.65,63.74,2003981
SNPS,2016-10-27,58.79,59,58.15,58.33,584440
SO,2016-10-27,50.84,50.93,50.3761,50.76,4776698
SPGI,2016-10-27,124.1,124.61,122.45,122.86,1134803
SPG,2016-10-27,188.15,188.1599,181.85,183.23,3726583
SRCL,2016-10-27,76.73,77.3,73.54,73.96,2135918
SRE,2016-10-27,104.81,105.23,103.36,104.57,1258253
STI,2016-10-27,45.89,46.12,45.42,45.66,4222013
STT,2016-10-27,70.9,71.9,70.38,70.81,2604354
STX,2016-10-27,35.35,35.785,34.21,34.24,6846022
STZ,2016-10-27,167.13,167.59,165.6,165.63,585786
SWKS,2016-10-27,78.18,78.58,77.05,77.26,1460728
SWK,2016-10-27,120.28,120.28,111.89,115.03,2488600
SYF,2016-10-27,28.85,29.125,28.77,28.94,5431593
SYK,2016-10-27,110.5,110.62,109.31,109.72,1751572
SYMC,2016-10-27,25.14,25.19,24.9,24.93,7365345
SYY,2016-10-27,47.31,47.57,47.145,47.45,3789925
TAP,2016-10-27,106.62,106.82,104.77,104.86,1901398
TDG,2016-10-27,271.83,273.04,269.04,269.62,439168
TEL,2016-10-27,62.91,63.2,62.03,62.14,1022774
TGT,2016-10-27,68.59,68.78,67.49,67.62,3731161
TIF,2016-10-27,73.82,73.83,72.53,72.83,706370
TJX,2016-10-27,74.03,74.27,73.11,73.18,2275953
TMK,2016-10-27,63.9,63.9,63.085,63.34,643908
TMO,2016-10-27,151.99,153.28,148.53,149.22,2999764
TPR,2016-10-27,35.81,36.01,35.3,35.52,4901645
TRIP,2016-10-27,62.39,62.53,61.24,61.85,1397483
TROW,2016-10-27,66.57,67.53,63.14,63.83,4685348
TRV,2016-10-27,109.32,109.32,107.97,108.02,2545986
TSCO,2016-10-27,63.23,63.45,61.84,62.07,1034789
TSN,2016-10-27,68.61,69.41,67.8955,68.91,2528575
TSS,2016-10-27,51.09,51.09,49.99,50.09,2109996
TWX,2016-10-27,88.97,89.14,87.7,88.3,9959562
TXN,2016-10-27,71.4,72.18,70.41,70.73,9627039
TXT,2016-10-27,40,40.03,39.51,39.57,1297217
T,2016-10-27,36.6,36.89,36.46,36.52,43182011
UAA,2016-10-27,32.05,32.08,30.63,31.4,16333775
UAL,2016-10-27,54.3,55.2,53.59,54.42,4902077
UA,2016-10-27,27.64,27.69,25.96,26.49,3365416
UDR,2016-10-27,34.16,34.17,33.095,33.56,2540827
UHS,2016-10-27,119.32,125,117.42,122.35,1656641
ULTA,2016-10-27,245.89,248.14,239.44,239.86,814027
UNH,2016-10-27,142.72,143.25,141.58,141.94,3358006
UNM,2016-10-27,36.86,36.9,35.99,36.19,3530892
UNP,2016-10-27,89.21,89.39,88.58,88.82,4367098
UPS,2016-10-27,109.25,109.25,105.87,108.08,3532013
URI,2016-10-27,76.59,76.78,75.4,76.27,1358518
USB,2016-10-27,44.43,45.14,44.38,44.7,12715565
UTX,2016-10-27,101.48,101.62,99.99,100.07,3549976
VAR,2016-10-27,88.33,90.73,87.78,89.95,2571345
VFC,2016-10-27,54.14,54.55,54.04,54.39,2977162
VIAB,2016-10-27,37.8,37.905,37.31,37.72,3003707
VLO,2016-10-27,59.34,60,58.74,58.81,6598112
VMC,2016-10-27,112.2,112.3899,110.62,111.84,681372
VNO,2016-10-27,93.12,93.33,90.9,91.76,876867
VRSK,2016-10-27,81.58,81.93,81.05,81.25,1233271
VRSN,2016-10-27,79.64,80.94,79.02,80.76,1327741
VRTX,2016-10-27,79.39,81.05,75.01,75.84,3549006
VTR,2016-10-27,67.78,68.01,65.95,66.4,1699762
VZ,2016-10-27,47.74,48.705,47.63,48.54,22330679
V,2016-10-27,81.96,82.27,81.61,81.92,7039234
WAT,2016-10-27,138.39,142,138.39,140.8,987828
WBA,2016-10-27,82.18,82.69,81.82,82.16,2779828
WDC,2016-10-27,58.55,61.97,58.5,59.58,15085521
WEC,2016-10-27,58.88,58.88,57.98,58.29,2328866
WFC,2016-10-27,46.42,46.81,46.26,46.41,25661020
WHR,2016-10-27,149.77,149.995,145.91,147.69,1518407
WLTW,2016-10-27,126.65,127.16,125.46,125.63,417173
WMB,2016-10-27,29.71,30.04,29.25,29.36,5161852
WMT,2016-10-27,69.6,70,69.39,69.83,7131613
WM,2016-10-27,64.19,64.44,63.22,63.36,2113721
WRK,2016-10-27,47.03,47.28,45.49,46.33,1153404
WU,2016-10-27,19.87,19.95,19.77,19.9,3172077
WYNN,2016-10-27,97.05,97.05,93.12,94.18,1850970
WYN,2016-10-27,63.5,64.27,62.6,64.19,1914596
WY,2016-10-27,30.4,30.49,29.99,30.46,4558427
XEC,2016-10-27,134.69,135.28,132.94,133.1,592479
XEL,2016-10-27,40.33,40.71,40.14,40.44,2414835
XLNX,2016-10-27,50.62,50.92,50.24,50.32,2851482
XL,2016-10-27,34.23,34.79,33.22,33.66,5480644
XOM,2016-10-27,87.28,87.66,86.8,86.92,9071099
XRAY,2016-10-27,56.09,56.19,55.39,55.83,1172481
XRX,2016-10-27,38.72,38.72,37.96,38.28,1694916
XYL,2016-10-27,48.57,48.57,47.83,48.03,1182873
YUM,2016-10-27,86.04,86.08,85.17,85.36,2251181
ZBH,2016-10-27,121.08,121.62,119.63,120.99,1581724
ZION,2016-10-27,32.42,32.605,32.04,32.38,2280476
ZTS,2016-10-27,49.12,49.25,48.66,48.77,2564509
AAL,2016-10-28,39.85,40.57,39.8,40.06,6710739
AAPL,2016-10-28,113.87,115.21,113.45,113.72,37861662
AAP,2016-10-28,138.45,141.41,138.19,140.2,1014898
ABBV,2016-10-28,57.55,58.39,55.0623,57.6,24865263
ABC,2016-10-28,69.13,71.41,68.38,69.14,9767107
ABT,2016-10-28,40.25,40.6,39.51,39.54,12520066
ACN,2016-10-28,115.85,116.58,115.03,115.67,1656236
ADBE,2016-10-28,107.08,108.32,107.05,107.6,1931143
ADI,2016-10-28,63.45,64.29,63.35,63.53,2412153
ADM,2016-10-28,43.17,43.96,43.0956,43.59,2628577
ADP,2016-10-28,86.74,87.65,86.6,87.16,2129318
ADSK,2016-10-28,70.71,72.44,70.59,71.86,1502059
ADS,2016-10-28,203.5,205.15,201.79,203.83,470525
AEE,2016-10-28,48.82,49.24,48.7,48.87,1939245
AEP,2016-10-28,63.23,63.85,63.16,63.41,2351889
AES,2016-10-28,11.72,11.82,11.59,11.65,6259477
AET,2016-10-28,110.27,110.4882,106.07,107.39,3994726
AFL,2016-10-28,70.48,70.99,68.22,68.51,2726381
AGN,2016-10-28,220.05,220.73,212.34,213.44,5778375
AIG,2016-10-28,61.64,61.91,60.96,61.28,7016933
AIV,2016-10-28,42.86,43.72,42.47,42.85,1964653
AIZ,2016-10-28,80.36,81.77,79.59,79.98,427599
AJG,2016-10-28,48.98,49.7,47.76,48.33,875874
AKAM,2016-10-28,68.63,70.0999,68.47,69.91,4018116
ALB,2016-10-28,82.25,84.04,82.23,82.91,648208
ALGN,2016-10-28,83.8,86.63,83.3,85.17,753548
ALK,2016-10-28,71.22,72.4,71.07,71.78,721918
ALLE,2016-10-28,62.65,64.75,62.65,63.59,1198516
ALL,2016-10-28,67.76,68.27,67.08,67.53,2435182
ALXN,2016-10-28,132.69,136.25,130.41,135.59,3247679
AMAT,2016-10-28,28.96,29.175,28.57,28.66,11541636
AMD,2016-10-28,7.1,7.53,7.02,7.2,77261334
AME,2016-10-28,44.27,44.8,43.99,44.13,3740326
AMGN,2016-10-28,151.69,151.76,142.64,145.18,18311555
AMG,2016-10-28,139.07,139.68,135.22,137.84,728047
AMP,2016-10-28,90.96,91.02,89.01,89.23,1425007
AMT,2016-10-28,116.04,117.07,115.31,116.13,2781120
AMZN,2016-10-28,782,789.49,774.61,776.32,10841073
ANDV,2016-10-28,82.77,83.93,82.08,83.52,1495232
ANSS,2016-10-28,90.74,91.84,90.26,91.4,281855
ANTM,2016-10-28,123.1,123.13,121.45,121.62,1948179
AON,2016-10-28,109.92,112.81,109.6,111.3,1454453
AOS,2016-10-28,44.86,45.47,44.5,44.99,1905021
APA,2016-10-28,61.63,62.62,60.2,60.72,3640812
APC,2016-10-28,61.46,62,60.48,61.46,5738248
APD,2016-10-28,133.4,135.14,132.67,133.81,2100565
APH,2016-10-28,65.5,66.09,65.18,65.49,1062194
ARE,2016-10-28,105.25,106.01,104.46,104.91,295409
ARNC,2016-10-28,28.08,28.53,28.07,28.37,8937600
ATVI,2016-10-28,43.64,43.86,42.96,43.32,8982040
AVB,2016-10-28,166.53,169.62,165.7,167.46,897587
AVGO,2016-10-28,172.49,172.87,169.04,169.35,2065137
AVY,2016-10-28,70.1,70.7,68.55,68.61,1377182
AWK,2016-10-28,72.46,72.87,72.09,72.53,739470
AXP,2016-10-28,67.15,67.215,66.3,66.45,4994491
AYI,2016-10-28,225.89,228.38,222.511,223.1,585826
AZO,2016-10-28,727.26,737.745,725,735.37,381219
A,2016-10-28,43.38,43.87,43.11,43.22,1471348
BAC,2016-10-28,16.95,16.98,16.5,16.68,115123601
BAX,2016-10-28,46.91,47.7467,46.75,47.2,4525080
BA,2016-10-28,143.72,144,142.1745,143.01,4636070
BBT,2016-10-28,39.39,39.43,38.89,39.15,5242659
BBY,2016-10-28,38.44,39.3,38.44,38.78,3985214
BDX,2016-10-28,167.41,169.67,166.7501,167.79,1021736
BEN,2016-10-28,34.54,34.8,33.87,34.19,3469439
BF.B,2016-10-28,45.43,46.35,45.43,46.03,953052
BIIB,2016-10-28,290.29,290.47,280.34,283.64,1884480
BK,2016-10-28,43.53,43.78,43.17,43.5,5587996
BLK,2016-10-28,341.75,342.45,337.7701,339.69,614011
BLL,2016-10-28,39.24,39.3175,38.28,38.55,4521934
BMY,2016-10-28,52.11,52.22,50.66,51,13798712
BRK.B,2016-10-28,144.84,145.29,142.9,144,2789915
BSX,2016-10-28,21.46,22.43,21.4,22.09,17382582
BWA,2016-10-28,35.42,36.11,35.23,35.63,2524627
BXP,2016-10-28,120.25,120.95,118.43,118.94,1023411
CAG,2016-10-28,47.46,48.253,47.46,48.09,2360239
CAH,2016-10-28,65.07,68.9,63.26,67.5,13666746
CAT,2016-10-28,83.32,84.17,83,83.88,4974567
CA,2016-10-28,32.5,32.89,30.45,30.74,4740280
CBG,2016-10-28,26.51,26.79,25.92,25.96,6683683
CBOE,2016-10-28,62.07,63.49,61.715,63.24,1123270
CBS,2016-10-28,56.35,57.225,56.35,56.54,3067704
CB,2016-10-28,127.38,128.56,126.24,127.51,2234528
CCI,2016-10-28,90.97,91.71,90.83,91.22,1588505
CCL,2016-10-28,47.48,48.86,47.06,48.45,5915030
CDNS,2016-10-28,25.44,25.69,25.32,25.38,1480417
CELG,2016-10-28,104.02,105.19,102.61,103.9,6962527
CERN,2016-10-28,57.68,58.59,57.3115,58.4,1746361
CFG,2016-10-28,26.87,26.89,26.21,26.35,7858869
CF,2016-10-28,24.62,24.93,24.09,24.52,4721814
CHD,2016-10-28,47.82,48.3125,47.74,48.24,1105281
CHK,2016-10-28,6.03,6.06,5.76,5.79,44587664
CHRW,2016-10-28,67.64,67.85,66.97,67.59,1586737
CHTR,2016-10-28,245.02,252.255,245.02,249.25,2041747
CINF,2016-10-28,70.1,70.71,69.62,70.18,626607
CI,2016-10-28,123.16,123.63,121.18,121.62,1229628
CLX,2016-10-28,118,119.28,117.98,119.03,1046126
CL,2016-10-28,70.75,71.33,70.61,71.17,3295140
CMA,2016-10-28,52.4,52.4,51.57,52.02,2548133
CMCSA,2016-10-28,30.74,31.3575,30.74,30.94,28923272
CME,2016-10-28,100.12,100.71,99.18,99.91,1100678
CMG,2016-10-28,368.68,373,366.19,370.08,1187432
CMI,2016-10-28,126.55,127.99,126.34,126.62,1194745
CMS,2016-10-28,41.24,41.525,41.12,41.3,2264236
CNC,2016-10-28,63.43,64.7,62.72,63.14,920694
CNP,2016-10-28,22.58,22.75,22.415,22.53,2193263
COF,2016-10-28,74.86,75.0908,73.95,74.63,3780450
COG,2016-10-28,20.7,21.96,20.245,20.52,13362058
COL,2016-10-28,82.22,83.8,82.13,83.45,1857550
COO,2016-10-28,175.25,177.01,175,175.36,332522
COP,2016-10-28,44.7,45.84,44.29,44.97,18410499
COST,2016-10-28,150.44,150.86,149.38,149.76,1843867
COTY,2016-10-28,22.78,23.07,22.73,22.9,4914504
CPB,2016-10-28,53.06,54.58,53.06,54.21,1700353
CRM,2016-10-28,74.99,75.5,74.82,75.13,4827750
CSCO,2016-10-28,30.36,30.8,30.35,30.59,19946832
CSRA,2016-10-28,24.62,25.1,24.51,24.95,1178265
CSX,2016-10-28,30.22,30.68,30.01,30.28,6987267
CTAS,2016-10-28,105.53,106.73,105.29,105.93,471235
CTL,2016-10-28,30.21,31,29.81,30.39,15382989
CTSH,2016-10-28,51.52,51.96,51.395,51.57,6042419
CTXS,2016-10-28,83.41,85.19,83.38,84.52,1786776
CVS,2016-10-28,85.35,85.49,82.55,83.36,17206730
CVX,2016-10-28,101.12,105.03,100.95,103.82,17435396
CXO,2016-10-28,133.5,135.32,128.95,129.13,1833318
C,2016-10-28,49.98,50.12,48.95,49.56,17780277
DAL,2016-10-28,41.39,41.88,41,41.34,8474660
DE,2016-10-28,87.18,87.6,86.67,87.17,2483137
DFS,2016-10-28,56.92,57.06,56.12,56.57,2458143
DGX,2016-10-28,79.65,80.98,79.12,80.44,1048611
DG,2016-10-28,67.57,68.66,67.445,68.34,2089963
DHI,2016-10-28,28.11,28.87,28.08,28.64,3198837
DHR,2016-10-28,78.32,78.98,77.82,78.19,2599861
DISCA,2016-10-28,26.19,26.34,25.77,25.85,2344705
DISCK,2016-10-28,25.42,25.66,25.1,25.17,830229
DISH,2016-10-28,58.07,58.72,57.34,57.38,2240777
DIS,2016-10-28,93.89,94.4,93.53,93.85,7309117
DLR,2016-10-28,92.12,93.87,90.51,92.61,1597369
DLTR,2016-10-28,74.37,75.81,74.36,75.21,1594489
DOV,2016-10-28,67.81,68.83,67.6,67.77,1517366
DPS,2016-10-28,87.37,88.45,87.17,88.24,1654641
DRE,2016-10-28,25.39,25.66,25.29,25.39,2098456
DRI,2016-10-28,61.67,62.84,61.49,62.61,947696
DTE,2016-10-28,93.66,94.42,93.39,93.94,1048267
DUK,2016-10-28,78.57,79.0909,78.28,78.72,1608778
DVA,2016-10-28,55.86,56.21,54.5,55.16,2500921
DVN,2016-10-28,40.44,40.739,38.91,39.18,5872896
D,2016-10-28,73.38,73.78,72.99,73.49,1767661
EA,2016-10-28,80.78,81.42,78.55,79.45,6933811
EBAY,2016-10-28,28.86,29.095,28.47,28.6,10716823
ECL,2016-10-28,115.21,116.21,114.58,115.1,860134
ED,2016-10-28,73.61,74.25,73.51,73.99,1108933
EFX,2016-10-28,122.91,124.44,121.8,122,969188
EIX,2016-10-28,71.51,72.04,71.39,71.88,826272
EL,2016-10-28,86.13,86.92,86.01,86.41,1419956
EMN,2016-10-28,70.04,72.64,69.3384,71.99,4626414
EMR,2016-10-28,49.93,50.48,49.62,50.09,4267276
EOG,2016-10-28,91.65,94.09,90.68,90.8,3269761
EQIX,2016-10-28,352.25,355.66,350.35,354.97,470622
EQR,2016-10-28,59.99,60.94,59.87,60.18,1810667
EQT,2016-10-28,67.75,69.13,65.85,66.01,2302236
ESRX,2016-10-28,67.59,68.1,64.46,65.09,10586527
ESS,2016-10-28,208.01,214.97,207.65,209.26,904190
ES,2016-10-28,54.04,54.41,53.84,54.2,867832
ETFC,2016-10-28,28.62,28.78,28.045,28.31,3707527
ETN,2016-10-28,62.37,63.29,62.2,62.38,2166804
ETR,2016-10-28,72.04,72.71,71.75,72.36,1544256
EW,2016-10-28,92.36,96.8,92.045,96.16,4749099
EXC,2016-10-28,33.29,33.45,33.01,33.23,5195611
EXPD,2016-10-28,50.89,51.36,50.74,51.3,1727147
EXPE,2016-10-28,128.85,133.55,128.24,131.64,6837190
EXR,2016-10-28,70.59,72.31,70.59,72.09,990365
FAST,2016-10-28,38.46,39,38.44,38.76,1214861
FBHS,2016-10-28,53.83,54.25,53.25,53.73,2400565
FB,2016-10-28,130.5,132.97,129.93,131.29,24545547
FCX,2016-10-28,10.78,11.18,10.76,10.93,36062397
FDX,2016-10-28,174.57,176.35,173.4,174.25,1502716
FE,2016-10-28,33.95,34.2119,33.67,33.96,6192860
FFIV,2016-10-28,131.27,135.92,130.9,134.66,1857776
FISV,2016-10-28,97.62,99.04,97.62,98.33,2420825
FIS,2016-10-28,74.23,74.99,74.14,74.37,1866285
FITB,2016-10-28,21.9,21.92,21.485,21.61,5832413
FLIR,2016-10-28,32.5,33.28,32.08,32.69,1126604
FLR,2016-10-28,50.85,52.63,50.85,52.11,1880879
FLS,2016-10-28,39.37,42.98,39.13,42.21,3464426
FL,2016-10-28,66.69,67.81,66.6503,67.15,1220661
FMC,2016-10-28,47.06,47.56,46.66,47.15,600943
FOXA,2016-10-28,26.13,26.34,26.08,26.25,9204388
FOX,2016-10-28,26.21,26.42,26.14,26.24,3112861
FRT,2016-10-28,143.49,144.79,142.805,143.71,468355
FTI,2016-10-28,32.65,33.1,32.23,32.49,4427458
FTV,2016-10-28,50.23,51.6899,49.73,50.21,3978783
F,2016-10-28,11.74,11.85,11.625,11.72,37142375
GD,2016-10-28,150.46,152.49,150.09,151.5,1500931
GE,2016-10-28,28.88,29.59,28.87,29.22,67870824
GGP,2016-10-28,24.71,25.04,24.58,24.6,4336573
GILD,2016-10-28,74.75,74.78,73.23,73.88,13159961
GIS,2016-10-28,60.84,61.85,60.79,61.66,2750120
GLW,2016-10-28,22.87,23.125,22.66,22.68,14260447
GM,2016-10-28,31.33,31.76,31.22,31.32,10571629
GOOGL,2016-10-28,829.94,839,817,819.56,4354884
GOOG,2016-10-28,808.35,815.49,793.59,795.37,4269902
GPC,2016-10-28,89.34,90.71,89.28,89.84,598729
GPN,2016-10-28,72.58,73.72,72.3701,72.59,953017
GPS,2016-10-28,26.58,27.335,26.58,27.18,4329831
GRMN,2016-10-28,47.9,48.3958,47.55,47.87,1255085
GS,2016-10-28,178.51,178.51,175.46,177.14,2042775
GT,2016-10-28,27.54,28.91,26.8201,28.29,12483756
GWW,2016-10-28,207.02,210.34,206.8577,208.31,427797
HAL,2016-10-28,47.6,47.8,46.06,46.58,10410954
HAS,2016-10-28,82.51,83.72,82.21,83.27,1115223
HBAN,2016-10-28,10.76,10.78,10.47,10.56,11847540
HBI,2016-10-28,26.02,27.07,25.75,25.77,15510499
HCA,2016-10-28,79.33,79.41,76.26,77.31,4814121
HCN,2016-10-28,68.76,69.15,68.106,68.45,1946260
HCP,2016-10-28,34.21,34.46,34.06,34.14,3324457
HD,2016-10-28,122.7,124.09,122.2065,123.58,4497717
HES,2016-10-28,50.39,51.67,50.02,50.3,3224165
HIG,2016-10-28,43.85,45.39,43.85,44.25,5416311
HII,2016-10-28,159.09,161.43,159.09,160.07,180261
HOG,2016-10-28,55.61,56.67,55.42,56.07,1452012
HOLX,2016-10-28,36.04,36.42,35.87,35.98,2576020
HON,2016-10-28,109.4,110.875,108.93,109.83,2878656
HPE,2016-10-28,22.2,22.49,22,22.17,7507153
HPQ,2016-10-28,13.94,14.19,13.94,14.09,15247826
HP,2016-10-28,64,64.88,62.96,63.44,1349835
HRB,2016-10-28,22.68,22.945,22.57,22.73,2256222
HRL,2016-10-28,37.89,38.41,37.83,38.22,1660773
HRS,2016-10-28,89.59,90.19,89.02,89.39,557043
HSIC,2016-10-28,73.825,75.49,73.71,74.655,1713776
HST,2016-10-28,14.96,15.06,14.825,15,10328737
HSY,2016-10-28,97.7,103.36,97.7,102.4,4346814
HUM,2016-10-28,174.04,174.27,170.04,171.06,966146
IBM,2016-10-28,154.05,154.44,152.18,152.61,3654496
ICE,2016-10-28,53.222,53.728,53.072,53.566,2674575
IDXX,2016-10-28,104.32,106.47,104.22,105.05,505786
IFF,2016-10-28,133.6,134.96,133.6,134.54,813411
ILMN,2016-10-28,139.42,140.74,137.52,138.63,824700
INCY,2016-10-28,86.05,88.34,84.42,87.13,993879
INFO,2016-10-28,36.97,37.245,36.88,36.9,1432267
INTC,2016-10-28,34.87,35.17,34.71,34.74,22296428
INTU,2016-10-28,107.5,108.66,107.35,108.17,1157772
IPG,2016-10-28,22.09,22.5,22.09,22.3,4539447
IP,2016-10-28,45.19,45.52,44.71,45.01,2374535
IQV,2016-10-28,71.81,72.27,71.31,71.77,1451097
IRM,2016-10-28,32.83,33.33,32.72,32.83,1063066
IR,2016-10-28,67.07,67.99,66.52,66.95,2497447
ISRG,2016-10-28,220.8098,225.1831,220.5898,222.1831,1036068
ITW,2016-10-28,113.51,114.76,113.25,113.84,1264663
IT,2016-10-28,85.36,86.09,84.98,85.18,272598
IVZ,2016-10-28,29.16,29.19,28.23,28.54,4924705
JBHT,2016-10-28,80.89,81.36,80.4703,80.94,694799
JCI,2016-10-28,43.98,44.2,43.55,43.76,6006887
JEC,2016-10-28,50.76,51.84,50.74,51.1,510241
JNJ,2016-10-28,115.82,115.91,114.57,115.33,8813324
JNPR,2016-10-28,26.27,26.58,26.08,26.2,6218862
JPM,2016-10-28,69.53,69.55,68.465,69.11,12766498
JWN,2016-10-28,52.48,53.3,51.73,52.7,3375961
KEY,2016-10-28,14.29,14.33,14,14.07,18812743
KHC,2016-10-28,87.48,88.67,87.48,88.08,1771052
KIM,2016-10-28,26.46,26.62,25.965,26.31,5370176
KLAC,2016-10-28,74.73,75.12,74.105,74.66,1783704
KMB,2016-10-28,114.25,114.99,113.85,114.55,2581179
KMI,2016-10-28,20.81,20.99,20.37,20.43,19638831
KMX,2016-10-28,49.69,49.95,48.79,49.77,3640348
KORS,2016-10-28,48.21,50.88,48.145,50.12,5556020
KO,2016-10-28,42.26,42.47,42.1,42.23,13398353
KR,2016-10-28,30.98,31.43,30.895,31.26,6797331
KSS,2016-10-28,43.68,44.5,43.52,44.12,2213832
KSU,2016-10-28,89.27,90.67,87.85,88.76,2038069
K,2016-10-28,74.27,74.98,74.1301,74.63,2139912
LB,2016-10-28,72.43,74.46,72.42,73.71,2180455
LEG,2016-10-28,44.58,46.305,44.58,45.67,2002797
LEN,2016-10-28,39.7549,40.7941,39.4902,40.5294,3111766
LH,2016-10-28,123.3,124.945,122,124,1329255
LKQ,2016-10-28,31.94,32.24,31.77,32.12,3145229
LLL,2016-10-28,138.75,140.84,138.28,140.1,1228105
LLY,2016-10-28,75.62,75.68,73.86,74.53,5651541
LMT,2016-10-28,248.72,250.1682,247.69,248,1119025
LNC,2016-10-28,49.61,50.33,49.02,49.43,1449588
LNT,2016-10-28,37.08,37.355,36.92,37.23,1350393
LOW,2016-10-28,67.16,67.67,66.71,67.03,8565140
LRCX,2016-10-28,97.22,97.8,96.02,96.21,1603691
LUK,2016-10-28,18.77,18.89,18.53,18.71,1646787
LUV,2016-10-28,39.29,39.835,38.95,39.18,10321178
LYB,2016-10-28,80.52,81.42,79.54,80.28,2118710
L,2016-10-28,41.09,41.345,40.86,41.02,955830
MAA,2016-10-28,90.75,92.03,89.07,90.35,1328249
MAC,2016-10-28,71.86,72.93,70.535,70.62,1558508
MAR,2016-10-28,66.98,67.88,66.69,67.44,1992970
MAS,2016-10-28,30.54,31.1,30.5,30.72,5074224
MAT,2016-10-28,31.44,31.9693,31.38,31.73,2751184
MA,2016-10-28,105.05,107.83,104.61,106.9,9282807
MCD,2016-10-28,112.26,112.35,111.53,112.1,3304686
MCHP,2016-10-28,60.46,61.02,60.09,60.3,1062994
MCK,2016-10-28,129.8,130.84,114.53,124.11,28158084
MCO,2016-10-28,102.56,102.865,100.79,101.17,816638
MDLZ,2016-10-28,44.68,45.43,43.75,45.2,11470061
MDT,2016-10-28,81.04,82.3325,80.91,81.93,5281306
MET,2016-10-28,47.77,47.85,46.73,46.98,7515418
MGM,2016-10-28,25.91,26.46,25.91,26.07,4473895
MHK,2016-10-28,185.58,188.305,184.43,184.7,629797
MKC,2016-10-28,94.55,95.83,94.545,95.4,520837
MLM,2016-10-28,177.3,182.47,176.215,181.32,905583
MMC,2016-10-28,63.37,64.225,63.25,63.45,2350215
MMM,2016-10-28,166.55,167.18,165.14,165.77,1934281
MNST,2016-10-28,47.76,48.2566,47.76,47.9733,2742195
MON,2016-10-28,101.15,101.581,100.51,100.98,1546366
MOS,2016-10-28,23.99,24.29,23.53,23.79,3762689
MO,2016-10-28,64.86,66.1,64.78,65.88,9130937
MPC,2016-10-28,42.56,43.04,41.875,42.82,8268479
MRK,2016-10-28,61.02,61.07,58.45,58.84,20358443
MRO,2016-10-28,13.88,14.226,13.65,13.72,19045807
MSFT,2016-10-28,60.01,60.52,59.58,59.87,33574684
MSI,2016-10-28,73.56,74.23,72.75,72.83,1036786
MS,2016-10-28,33.69,34.03,33.17,33.52,10183535
MTB,2016-10-28,122.37,122.53,120.97,122.07,864435
MTD,2016-10-28,397.79,404,397.58,400.67,198196
MU,2016-10-28,17.6,17.6741,17.1,17.2,20832423
MYL,2016-10-28,37.86,38.75,36.67,37.19,7763795
M,2016-10-28,35.32,35.9,35.245,35.56,4083239
NAVI,2016-10-28,12.87,13.15,12.83,12.9,2686725
NBL,2016-10-28,35.81,36.09,34.97,35.5,3274638
NCLH,2016-10-28,36.78,38.35,36.51,38.24,2818878
NDAQ,2016-10-28,64.04,64.59,63.715,64.09,493922
NEE,2016-10-28,125.33,126.45,124.905,125.73,1993805
NEM,2016-10-28,34.9,35.92,34.57,35.38,6244888
NFLX,2016-10-28,126.08,128.93,126.0118,126.57,7077252
NFX,2016-10-28,41.89,42.8,41.11,41.39,2540562
NI,2016-10-28,22.5,22.685,22.41,22.53,1542506
NKE,2016-10-28,52.12,52.5,51.79,52.02,9096719
NLSN,2016-10-28,45.95,46.09,44.295,44.66,4726160
NOC,2016-10-28,225.59,230,225.57,228.38,1671986
NOV,2016-10-28,33.72,33.89,32.57,32.93,6655163
NRG,2016-10-28,10.41,10.57,10.195,10.3,5802476
NSC,2016-10-28,91.51,93.16,91.36,92.27,2454975
NTAP,2016-10-28,33.88,34.15,33.63,33.76,2159136
NTRS,2016-10-28,72.71,72.79,71.77,72.4,1394543
NUE,2016-10-28,46.75,48.295,46.64,47.61,2717363
NVDA,2016-10-28,71.02,72.1,70.43,70.56,7271374
NWL,2016-10-28,49.06,50.315,48.75,49.4,10896401
NWSA,2016-10-28,12.16,12.41,12.12,12.17,2314474
NWS,2016-10-28,12.6,12.8,12.45,12.5,782046
OKE,2016-10-28,48.52,49.16,47.78,48.18,1049323
OMC,2016-10-28,79.24,80.28,79.24,79.65,1168974
ORCL,2016-10-28,38.3,38.45,38.025,38.17,7803348
ORLY,2016-10-28,253.02,264.26,253.02,263.5,2725857
OXY,2016-10-28,73.89,74.76,73.55,73.63,5822963
O,2016-10-28,58.7,59.39,58.4,58.53,1801449
PAYX,2016-10-28,54.92,55.42,54.75,55.05,2125248
PBCT,2016-10-28,16.27,16.33,16.06,16.19,3251407
PCAR,2016-10-28,55.34,55.82,55.104,55.39,2617797
PCG,2016-10-28,60.81,61.185,60.54,60.99,1869955
PCLN,2016-10-28,1465.08,1483,1460,1474.82,600851
PDCO,2016-10-28,42.44,43.06,42.08,42.76,1091694
PEG,2016-10-28,41.28,41.46,40.82,41.03,2326626
PEP,2016-10-28,106.9,107.53,106.52,107.07,3378934
PFE,2016-10-28,32.52,32.56,31.88,31.93,28508651
PFG,2016-10-28,53.56,56.32,53.3,55.27,3209925
PGR,2016-10-28,31.69,31.83,31.22,31.46,2512066
PG,2016-10-28,86.87,87.23,86.45,86.84,7021059
PHM,2016-10-28,18.2,18.7,18.2,18.51,4416801
PH,2016-10-28,121.9,123.3,121.6401,121.96,1277736
PKG,2016-10-28,80.95,82.59,80.95,81.51,698713
PKI,2016-10-28,50.82,51.23,50.59,50.8,551599
PLD,2016-10-28,51.22,51.5,50.77,51.07,2305218
PM,2016-10-28,96.11,96.73,95.78,96.31,4146986
PNC,2016-10-28,95.7,95.74,94.39,95.1,2592981
PNR,2016-10-28,55.1,55.55,54.76,55.15,1402856
PNW,2016-10-28,74.47,75.08,74.11,74.6,531984
PPG,2016-10-28,93.44,94.53,92.27,92.87,2062332
PPL,2016-10-28,33.7,33.9525,33.63,33.81,3562326
PRGO,2016-10-28,90.6,90.75,86.1,87.06,2610580
PRU,2016-10-28,84.98,85.49,83.84,84.5,2462350
PSA,2016-10-28,203.69,208.89,203.69,207.75,1185088
PSX,2016-10-28,79.23,81.76,79,80.13,2977358
PVH,2016-10-28,105.82,106.68,105,105.89,809585
PWR,2016-10-28,28.24,28.78,28.24,28.56,2174802
PXD,2016-10-28,182.67,186.565,180.19,181.63,1332004
PX,2016-10-28,116.73,118.24,116.45,117.44,1122982
PYPL,2016-10-28,41.98,41.98,41.07,41.76,11979238
QCOM,2016-10-28,70.52,70.53,67.66,68.4,17952659
QRVO,2016-10-28,55.8,56.2,54.1,54.18,1124667
RCL,2016-10-28,72.13,75.46,71.5,74.47,7745024
REGN,2016-10-28,363.58,364.12,348.49,355.83,1060623
REG,2016-10-28,70.92,71.59,70.67,71.04,504912
RE,2016-10-28,200.89,203.63,200.17,201.08,218291
RF,2016-10-28,10.86,10.88,10.59,10.65,17271883
RHI,2016-10-28,36.7,37.13,36.58,36.7,2814701
RHT,2016-10-28,77.05,77.94,76.87,77.11,667633
RJF,2016-10-28,61.83,62.38,60.51,60.78,1169716
RL,2016-10-28,98.53,100.16,98.05,98.14,605481
RMD,2016-10-28,60.44,60.74,59.625,60.35,716724
ROK,2016-10-28,118.49,120.06,118.03,118.8,620405
ROP,2016-10-28,168.98,169.44,167.5,167.91,851878
ROST,2016-10-28,62.19,62.55,61.78,62.28,2324665
RRC,2016-10-28,35.48,35.93,34.45,34.51,4035208
RSG,2016-10-28,51.9,52.27,51.22,51.98,3055387
RTN,2016-10-28,136.43,138.03,135.65,137.19,2080552
SBAC,2016-10-28,114.64,116.27,113.16,113.71,707778
SBUX,2016-10-28,53.65,53.84,53.11,53.53,6620333
SCG,2016-10-28,71.13,72.04,71.12,71.55,690288
SCHW,2016-10-28,32.2,32.435,31.54,31.89,6961761
SEE,2016-10-28,44.39,45.68,44.37,45.43,2990404
SHW,2016-10-28,247.11,248.71,241.74,244.73,1713248
SIG,2016-10-28,79.91,82.29,79.91,80.41,861396
SJM,2016-10-28,129.57,132.37,129.57,131.92,857476
SLB,2016-10-28,79.76,80.19,78.63,79.2,5001031
SLG,2016-10-28,97.03,97.84,95.25,95.81,570998
SNA,2016-10-28,154.49,155.11,153.04,153.21,340782
SNI,2016-10-28,63.88,64.11,63.19,63.56,1151811
SNPS,2016-10-28,58.25,58.8307,58.23,58.37,550064
SO,2016-10-28,50.84,50.99,50.49,50.7,5012659
SPGI,2016-10-28,123.31,123.75,121.84,122.28,735877
SPG,2016-10-28,184.23,186.03,182.03,182.88,1693971
SRCL,2016-10-28,78,83.1,77.08,79.73,5090734
SRE,2016-10-28,104.81,105.84,104.15,105.1,682891
STI,2016-10-28,45.8,45.82,44.93,45.22,2613483
STT,2016-10-28,70.98,71.22,69.77,70.48,1146279
STX,2016-10-28,34.22,34.7999,34.03,34.15,3142923
STZ,2016-10-28,165.73,167.62,165.34,166.02,2020990
SWKS,2016-10-28,77.91,77.99,75.62,75.72,2715625
SWK,2016-10-28,114.59,115.35,113.65,114.39,2106808
SYF,2016-10-28,29.03,29.325,28.76,29.1,7759585
SYK,2016-10-28,111.52,117.96,110.6,114.27,3264765
SYMC,2016-10-28,24.63,25.02,24.63,24.88,6069225
SYY,2016-10-28,47.48,48.28,47.43,47.99,3530760
TAP,2016-10-28,104.02,105.43,103.32,104.49,1943065
TDG,2016-10-28,270.11,273.22,269.395,271.66,380706
TEL,2016-10-28,62.26,62.86,62.05,62.36,931046
TGT,2016-10-28,67.72,69.2451,67.72,68.83,4114513
TIF,2016-10-28,72.71,73.81,72.62,73.21,536772
TJX,2016-10-28,73.31,73.97,73.0284,73.48,1476521
TMK,2016-10-28,63.5,63.95,62.96,63.37,493658
TMO,2016-10-28,149.5,149.74,147.04,147.21,1805911
TPR,2016-10-28,35.44,35.89,35.05,35.72,5359703
TRIP,2016-10-28,62.48,64.86,61.835,64.34,2363536
TROW,2016-10-28,63.75,64.75,63.58,64,2039603
TRV,2016-10-28,108.6,109.03,107.59,108.43,2245084
TSCO,2016-10-28,61.68,62.39,61.62,61.92,1099946
TSN,2016-10-28,68.95,70.09,68.92,69.74,2150109
TSS,2016-10-28,50.27,50.63,49.71,50.07,1566500
TWX,2016-10-28,88.1,88.99,87.1892,87.47,7873104
TXN,2016-10-28,70.96,71.69,70.52,70.8,6360131
TXT,2016-10-28,39.62,40.36,39.5,39.81,1100748
T,2016-10-28,36.65,36.81,36.44,36.51,23224073
UAA,2016-10-28,31.45,31.535,30.81,30.94,9243320
UAL,2016-10-28,54.59,55.445,54.38,55.11,5086583
UA,2016-10-28,26.64,26.72,25.91,25.91,2192129
UDR,2016-10-28,33.58,34.275,33.52,33.85,1571209
UHS,2016-10-28,121.94,122.86,118.76,120.53,1708445
ULTA,2016-10-28,239.86,244.35,239.415,242.31,579657
UNH,2016-10-28,141.66,142.35,139.44,140.35,4033636
UNM,2016-10-28,36.26,36.29,35.01,35.18,2180706
UNP,2016-10-28,88.94,89.32,87.79,88.37,3784440
UPS,2016-10-28,108.3,108.46,106.99,107.7,2397464
URI,2016-10-28,76.36,76.72,74.86,75.39,1380997
USB,2016-10-28,44.79,44.905,44.39,44.64,8548425
UTX,2016-10-28,100.52,102.14,100.52,101.84,4449945
VAR,2016-10-28,89.97,91.09,89.67,90.09,772294
VFC,2016-10-28,54.6,54.92,53.82,54.32,2698538
VIAB,2016-10-28,37.74,38.01,37.45,37.6,2272420
VLO,2016-10-28,58.77,59.67,58.37,58.6,4742117
VMC,2016-10-28,112.07,114.55,111.71,112.57,1137317
VNO,2016-10-28,92.06,92.75,90.82,91.21,981439
VRSK,2016-10-28,81.43,82.19,81.26,81.35,718815
VRSN,2016-10-28,83.17,86.981,80.76,84.63,2206049
VRTX,2016-10-28,75.35,79.3,74.95,77.58,3400659
VTR,2016-10-28,66.92,67.58,66.46,66.8,1215554
VZ,2016-10-28,48.56,48.772,48.1,48.21,10660111
V,2016-10-28,82.52,83.36,82.11,82.22,10919564
WAT,2016-10-28,140.5,141.38,138.705,139.81,706651
WBA,2016-10-28,80.23,81.15,79.33,81.1,7971224
WDC,2016-10-28,59.68,61,59.1,59.21,4760215
WEC,2016-10-28,58.29,58.88,58.22,58.52,1515567
WFC,2016-10-28,46.57,46.64,45.88,46.23,20882042
WHR,2016-10-28,148.76,152.8,148.32,150.82,1365882
WLTW,2016-10-28,125.89,126.72,124.52,125.65,445684
WMB,2016-10-28,29.4,29.9,28.91,29.67,7246958
WMT,2016-10-28,69.8,70.21,69.73,69.99,6952858
WM,2016-10-28,63.51,64.43,63.51,63.98,2556292
WRK,2016-10-28,46.6,47.02,45.93,46.16,864680
WU,2016-10-28,19.94,20.09,19.7807,19.93,3391860
WYNN,2016-10-28,94.29,95.55,93.75,94.18,2079828
WYN,2016-10-28,64.34,65.41,64.14,64.98,1484904
WY,2016-10-28,30.48,30.97,29.83,29.99,5754617
XEC,2016-10-28,133.03,135.92,130.86,131.01,591087
XEL,2016-10-28,40.51,40.81,40.36,40.68,2775516
XLNX,2016-10-28,50.34,51.09,50.23,50.26,2084870
XL,2016-10-28,33.77,34.53,33.77,34.25,3115537
XOM,2016-10-28,85.28,86.36,84.14,84.78,19072186
XRAY,2016-10-28,55.62,57.65,55.62,57.05,2109549
XRX,2016-10-28,38.12,39.96,38.08,39.36,3266100
XYL,2016-10-28,48.04,49.28,48.04,48.61,1443196
YUM,2016-10-28,85.3,85.915,85.08,85.72,2094227
ZBH,2016-10-28,120.98,124,120.32,122.55,2312613
ZION,2016-10-28,32.4,32.46,31.87,32.09,2352989
ZTS,2016-10-28,48.49,48.72,47.9,48.56,3621768
AAL,2016-10-31,40.31,40.81,40.08,40.6,5961076
AAPL,2016-10-31,113.65,114.23,113.2,113.54,26419398
AAP,2016-10-31,140.33,140.815,138.83,140.08,1277771
ABBV,2016-10-31,57.06,57.3,55.72,55.78,14185793
ABC,2016-10-31,69.51,70.94,69.51,70.32,4437023
ABT,2016-10-31,39.43,39.54,39.22,39.24,8241729
ACN,2016-10-31,115.63,116.56,115.47,116.24,1877768
ADBE,2016-10-31,108.02,108.29,107.04,107.51,1678352
ADI,2016-10-31,64.04,64.44,63.74,64.1,2175818
ADM,2016-10-31,43.7,44.2,43.51,43.57,3867303
ADP,2016-10-31,87.57,87.71,86.98,87.06,2488570
ADSK,2016-10-31,72.29,72.66,71.48,72.28,1397631
ADS,2016-10-31,204.64,205.02,202.47,204.47,804663
AEE,2016-10-31,49.15,50.25,48.97,49.95,1469645
AEP,2016-10-31,63.59,65.25,63.57,64.84,4076402
AES,2016-10-31,11.7,11.925,11.685,11.77,5699894
AET,2016-10-31,107.72,107.95,106.75,107.35,2299281
AFL,2016-10-31,68.86,69.18,68.72,68.87,2136969
AGN,2016-10-31,214.43,214.64,208.8,208.94,4997979
AIG,2016-10-31,61.55,61.96,61.44,61.7,5901492
AIV,2016-10-31,43.34,44.3,43.11,44.07,1889062
AIZ,2016-10-31,80.18,80.94,80.14,80.52,456340
AJG,2016-10-31,48.51,48.55,48.12,48.23,920249
AKAM,2016-10-31,69.76,71.04,69.35,69.47,3711311
ALB,2016-10-31,82.96,84.17,82.74,83.55,1105193
ALGN,2016-10-31,85.31,86.345,83.63,85.92,1377455
ALK,2016-10-31,72.08,72.31,71.44,72.22,679770
ALLE,2016-10-31,63.56,64.29,63.56,63.84,1601109
ALL,2016-10-31,67.76,68.11,67.53,67.9,2271061
ALXN,2016-10-31,135.37,135.54,129.84,130.5,2284761
AMAT,2016-10-31,28.73,29.165,28.71,29.08,10929238
AMD,2016-10-31,7.24,7.46,7.2,7.23,42345904
AME,2016-10-31,44.35,44.465,44.06,44.1,2757679
AMGN,2016-10-31,146.55,146.68,140.94,141.16,8693717
AMG,2016-10-31,139.8,139.9,132.52,132.66,1026261
AMP,2016-10-31,89.38,89.71,87.7003,88.39,1661298
AMT,2016-10-31,116.95,117.392,116.21,117.19,1953514
AMZN,2016-10-31,781.03,793.7,780.11,789.82,5413326
ANDV,2016-10-31,83.12,85.36,83.05,84.97,2255366
ANSS,2016-10-31,91.73,92.19,91.21,91.35,526389
ANTM,2016-10-31,122.35,123,121.44,121.86,1304258
AON,2016-10-31,111.28,111.52,110.16,110.83,1027063
AOS,2016-10-31,45.03,45.4101,44.84,45.17,2990407
APA,2016-10-31,60.42,60.74,59.39,59.48,2590945
APC,2016-10-31,61.46,61.46,59.35,59.44,5883774
APD,2016-10-31,134.26,134.49,133.38,133.42,1625456
APH,2016-10-31,65.71,66.1064,65.65,65.93,1416571
ARE,2016-10-31,105.68,108.04,104.865,107.81,555590
ARNC,2016-10-31,28.44,29.13,28.34,28.72,10628813
ATVI,2016-10-31,43.42,43.63,43,43.17,7173977
AVB,2016-10-31,168.33,171.26,167.69,171.18,680284
AVGO,2016-10-31,170,171.66,168.69,170.28,2031684
AVY,2016-10-31,68.67,69.97,68.66,69.79,979816
AWK,2016-10-31,72.81,74.49,72.67,74.04,1371928
AXP,2016-10-31,66.81,66.83,66.31,66.42,3233384
AYI,2016-10-31,225.01,226.065,223.4,223.57,665517
AZO,2016-10-31,736.86,742.51,732.28,742.16,286058
A,2016-10-31,43.33,43.7,43.18,43.57,1556762
BAC,2016-10-31,16.68,16.73,16.5,16.5,70387630
BAX,2016-10-31,47.2,47.705,46.77,47.59,4176464
BA,2016-10-31,143.05,143.35,142.15,142.43,3075889
BBT,2016-10-31,39.31,39.495,39.19,39.2,3511513
BBY,2016-10-31,38.78,39.21,38.665,38.91,2903371
BDX,2016-10-31,167.26,168.22,166.58,167.91,1764177
BEN,2016-10-31,34.32,34.36,33.63,33.66,4064427
BF.B,2016-10-31,46.01,46.46,45.98,46.17,1159005
BIIB,2016-10-31,284.91,285,279.23,280.18,1448893
BK,2016-10-31,43.51,43.8,43.26,43.27,5475031
BLK,2016-10-31,341.49,343.14,339.02,341.24,809108
BLL,2016-10-31,38.585,38.8125,38.215,38.535,3373636
BMY,2016-10-31,51.05,51.62,50.65,50.91,11326176
BRK.B,2016-10-31,144.3,144.69,144,144.3,3229545
BSX,2016-10-31,21.93,22.19,21.8,22,10905040
BWA,2016-10-31,35.71,36.14,35.49,35.84,2210792
BXP,2016-10-31,119.28,120.71,118.41,120.48,880995
CAG,2016-10-31,48.03,48.42,47.9869,48.18,2244869
CAH,2016-10-31,68.53,71.13,67.84,68.69,7407207
CAT,2016-10-31,84.19,84.375,83.41,83.46,4679376
CA,2016-10-31,30.69,30.96,30.635,30.74,2876219
CBG,2016-10-31,26.14,26.14,25.565,25.76,4017579
CBOE,2016-10-31,62.98,63.44,62.4,63.21,895723
CBS,2016-10-31,56.68,57.12,56.48,56.62,2900981
CB,2016-10-31,128.04,128.37,126.88,127,1615230
CCI,2016-10-31,91.7,91.93,90.6,90.99,2559296
CCL,2016-10-31,48.65,49.26,48.33,49.1,4371294
CDNS,2016-10-31,25.38,25.66,25.38,25.58,1715896
CELG,2016-10-31,103.96,104.56,102.08,102.18,4787494
CERN,2016-10-31,58.51,58.8,58.12,58.58,2687244
CFG,2016-10-31,26.38,26.54,26.25,26.34,5903355
CF,2016-10-31,24.46,24.8,23.94,24.01,3501085
CHD,2016-10-31,48.25,48.41,47.99,48.26,1168497
CHK,2016-10-31,5.74,5.8,5.49,5.51,41118158
CHRW,2016-10-31,67.98,68.25,67.59,68.12,2026965
CHTR,2016-10-31,250.62,251.25,247.386,249.89,1230026
CINF,2016-10-31,70.47,71.07,70.2,70.78,854871
CI,2016-10-31,121.8,122.5,118.83,118.83,1414612
CLX,2016-10-31,119.18,120.13,118.75,120.02,1312270
CL,2016-10-31,71.28,71.69,71.02,71.36,2785943
CMA,2016-10-31,52.26,52.4201,51.99,52.09,2130213
CMCSA,2016-10-31,31.095,31.24,30.85,30.91,19390752
CME,2016-10-31,100.21,100.6575,99.51,100.1,1146100
CMG,2016-10-31,370.11,372.51,360.15,360.76,1264481
CMI,2016-10-31,126.73,128,126.53,127.82,1926995
CMS,2016-10-31,41.47,42.545,41.44,42.15,2134677
CNC,2016-10-31,63.38,63.63,61.9015,62.48,1930270
CNP,2016-10-31,22.61,23.12,22.6,22.8,4297827
COF,2016-10-31,75.13,75.1433,73.84,74.04,3469463
COG,2016-10-31,20.46,20.97,20.32,20.88,7782591
COL,2016-10-31,83.46,84.5925,82.755,84.32,2069562
COO,2016-10-31,175.91,176.31,174.51,176.04,322387
COP,2016-10-31,44.76,44.8,43.25,43.45,11283985
COST,2016-10-31,148.89,149.35,147.1,147.87,3239395
COTY,2016-10-31,22.9,23.0201,22.73,22.99,6044169
CPB,2016-10-31,54.22,54.43,54.04,54.34,1641583
CRM,2016-10-31,75.32,76,74.87,75.16,4113500
CSCO,2016-10-31,30.34,30.77,30.32,30.68,23225406
CSRA,2016-10-31,24.98,25.21,24.85,25.09,1300029
CSX,2016-10-31,30.46,30.86,30.38,30.51,5869600
CTAS,2016-10-31,106.45,107.13,105.76,106.67,726865
CTL,2016-10-31,27.2,28.06,26.45,26.58,71943608
CTSH,2016-10-31,51.9,51.98,51.16,51.35,3866394
CTXS,2016-10-31,84.91,85.1916,84.32,84.8,1701064
CVS,2016-10-31,83.38,84.515,83.1,84.1,7425600
CVX,2016-10-31,103.82,105.46,103.78,104.75,12340755
CXO,2016-10-31,128.7,129.65,126.1,126.94,1486724
C,2016-10-31,49.74,49.86,49.14,49.15,15173447
DAL,2016-10-31,41.72,41.82,41.125,41.77,8697139
DE,2016-10-31,87.92,88.85,87.8,88.3,2536380
DFS,2016-10-31,56.76,56.87,56.32,56.33,1937920
DGX,2016-10-31,80.74,81.5,80.555,81.44,1315520
DG,2016-10-31,68.41,69.22,68.34,69.09,2876192
DHI,2016-10-31,28.73,29.02,28.67,28.83,2708678
DHR,2016-10-31,78.25,78.57,77.96,78.55,2617131
DISCA,2016-10-31,26.02,26.39,25.77,26.11,5694342
DISCK,2016-10-31,25.36,25.69,25.025,25.11,2767465
DISH,2016-10-31,57.69,58.725,57.54,58.56,1823159
DIS,2016-10-31,93.72,93.82,92.31,92.69,9957559
DLR,2016-10-31,93.11,93.62,91.96,93.43,1187234
DLTR,2016-10-31,75.52,75.95,75.28,75.55,1397443
DOV,2016-10-31,68.17,68.3,66.86,66.89,1629830
DPS,2016-10-31,88.26,88.425,87.52,87.79,1325542
DRE,2016-10-31,25.56,26.23,25.36,26.15,3092088
DRI,2016-10-31,62.97,64.87,62.9443,64.79,2386589
DTE,2016-10-31,94.35,96.54,94.17,96.01,1492263
DUK,2016-10-31,78.96,80.4905,78.8,80.02,3523874
DVA,2016-10-31,55.49,59.72,55.49,58.62,6291056
DVN,2016-10-31,39.05,39.06,37.81,37.89,6902386
D,2016-10-31,73.98,75.91,73.615,75.2,4056570
EA,2016-10-31,79.64,80.14,77.43,78.52,5380715
EBAY,2016-10-31,28.77,28.77,28.44,28.51,8703389
ECL,2016-10-31,115.39,115.5999,114,114.17,1524146
ED,2016-10-31,74.22,76.025,74.06,75.55,2506876
EFX,2016-10-31,122.46,124.2,122.34,123.97,928857
EIX,2016-10-31,71.97,73.81,71.48,73.48,1912187
EL,2016-10-31,86.51,87.72,86.3875,87.13,1763026
EMN,2016-10-31,72.32,72.42,71.62,71.91,2370164
EMR,2016-10-31,50.38,50.76,50.18,50.68,6160424
EOG,2016-10-31,90.66,91.23,90.18,90.42,2406920
EQIX,2016-10-31,354.59,359.22,350.2408,357.28,424912
EQR,2016-10-31,60.54,61.94,60.33,61.75,2013847
EQT,2016-10-31,66.17,66.61,65.52,66,1671844
ESRX,2016-10-31,65.54,67.52,65.42,67.4,6186898
ESS,2016-10-31,210.23,214.29,208.85,214.09,686222
ES,2016-10-31,54.36,55.465,54.29,55.06,1490144
ETFC,2016-10-31,28.46,28.535,28.13,28.16,2783194
ETN,2016-10-31,62.76,63.85,62.64,63.77,4261118
ETR,2016-10-31,72.59,73.91,72.41,73.68,2040757
EW,2016-10-31,94.46,95.49,92.91,95.22,4864236
EXC,2016-10-31,33.34,34.13,33.34,34.07,7058021
EXPD,2016-10-31,51.52,51.66,51.08,51.47,1814898
EXPE,2016-10-31,131.57,131.8106,128.835,129.23,2596110
EXR,2016-10-31,72.49,73.22,72,73.15,1556467
FAST,2016-10-31,38.94,39.05,38.68,38.98,1762673
FBHS,2016-10-31,54.06,55.07,53.89,54.63,1969288
FB,2016-10-31,132.01,132.12,130.8835,130.99,15668982
FCX,2016-10-31,10.97,11.195,10.85,11.18,26120628
FDX,2016-10-31,175.14,176.12,174.24,174.32,992888
FE,2016-10-31,34.08,34.5,34.02,34.29,5212048
FFIV,2016-10-31,134.92,138.55,134.32,138.21,1452197
FISV,2016-10-31,98.48,98.87,97.48,98.48,1462263
FIS,2016-10-31,74.43,74.62,73.25,73.92,1785073
FITB,2016-10-31,21.74,21.96,21.66,21.76,6959521
FLIR,2016-10-31,32.85,33.43,32.75,32.92,1335364
FLR,2016-10-31,52.21,52.39,51.47,51.99,1165035
FLS,2016-10-31,42.43,43.0501,42.17,42.35,1613316
FL,2016-10-31,67.22,67.54,66.28,66.77,1394813
FMC,2016-10-31,47.39,47.56,46.85,46.89,567815
FOXA,2016-10-31,26.32,26.55,26.21,26.27,13676555
FOX,2016-10-31,26.3,26.5,26.235,26.39,4552712
FRT,2016-10-31,144.51,145.38,143.18,145.23,752180
FTI,2016-10-31,32.53,32.75,32.18,32.27,4380015
FTV,2016-10-31,50.21,51.35,50.04,51.05,1561747
F,2016-10-31,11.75,11.81,11.69,11.74,31898380
GD,2016-10-31,152.03,152.21,150.72,150.74,1568305
GE,2016-10-31,29.48,29.65,29.09,29.1,43563696
GGP,2016-10-31,24.75,25.03,24.54,24.95,6301264
GILD,2016-10-31,74.09,74.44,73.55,73.63,8457021
GIS,2016-10-31,61.7,62.02,61.5,61.98,2745301
GLW,2016-10-31,22.73,22.75,22.53,22.71,10242788
GM,2016-10-31,31.42,31.65,31.35,31.6,7954138
GOOGL,2016-10-31,822.43,822.63,808,809.9,2242679
GOOG,2016-10-31,795.47,796.86,784,784.54,2427284
GPC,2016-10-31,90.09,90.71,89.6,90.59,751761
GPN,2016-10-31,72.9,73.15,72.28,72.52,847428
GPS,2016-10-31,27.27,27.61,27.23,27.59,5955035
GRMN,2016-10-31,47.89,48.41,47.88,48.36,865644
GS,2016-10-31,177.68,178.5,177.23,178.24,1828180
GT,2016-10-31,28.39,29.41,28.39,29.03,4956323
GWW,2016-10-31,209.25,209.91,207.95,208.12,485171
HAL,2016-10-31,46.42,46.68,45.905,46,7931220
HAS,2016-10-31,83.45,84.4,83.26,83.41,1025291
HBAN,2016-10-31,10.51,10.645,10.51,10.6,14652341
HBI,2016-10-31,25.7,25.8,25.42,25.7,4905230
HCA,2016-10-31,77.42,77.48,76.25,76.53,3310180
HCN,2016-10-31,68.89,69.15,68.3,68.53,2497706
HCP,2016-10-31,34.27,34.45,34.13,34.25,5307394
HD,2016-10-31,123.35,123.5,121.62,122.01,5671525
HES,2016-10-31,50.08,50.25,47.81,47.97,4938180
HIG,2016-10-31,44.7,44.7,44.1,44.11,3119830
HII,2016-10-31,160.51,161.97,160.06,161.36,180159
HOG,2016-10-31,56.36,58.35,55.79,57.02,4979539
HOLX,2016-10-31,36.01,36.1,35.5,36.01,4561729
HON,2016-10-31,109.96,110.17,109.525,109.68,2542359
HPE,2016-10-31,22.25,22.52,22.22,22.47,8140891
HPQ,2016-10-31,14.13,14.49,14.03,14.49,16364161
HP,2016-10-31,63.19,63.575,62.71,63.11,1995227
HRB,2016-10-31,22.83,23.02,22.635,22.97,2638160
HRL,2016-10-31,38.22,38.63,38.08,38.5,2665974
HRS,2016-10-31,89.89,90,89.01,89.21,844347
HSIC,2016-10-31,74.815,75.45,74.47,74.6,1607746
HST,2016-10-31,15.09,15.53,14.99,15.48,13642313
HSY,2016-10-31,102.44,103.04,101.46,102.46,1724933
HUM,2016-10-31,171.57,172.77,170.37,171.53,524446
IBM,2016-10-31,152.76,154.33,152.76,153.69,3553172
ICE,2016-10-31,53.654,54.41,53.293,54.078,4055015
IDXX,2016-10-31,104.9,107.65,103.765,107.14,777922
IFF,2016-10-31,134.89,134.89,130.67,130.78,726681
ILMN,2016-10-31,139.36,139.94,135.52,136.14,1621206
INCY,2016-10-31,87.52,87.8,85.925,86.97,958129
INFO,2016-10-31,37,37.32,36.685,36.79,1468665
INTC,2016-10-31,34.92,35.08,34.84,34.87,19188602
INTU,2016-10-31,108.72,109.15,108.28,108.74,1349110
IPG,2016-10-31,22.38,22.45,22.225,22.39,3954198
IP,2016-10-31,44.88,45.39,44.87,45.03,2317131
IQV,2016-10-31,72.09,72.33,71.55,71.74,1458200
IRM,2016-10-31,33,33.91,32.85,33.73,1655801
IR,2016-10-31,67.36,67.99,66.97,67.29,2281034
ISRG,2016-10-31,221.9298,224.4798,219.4564,224.0264,878337
ITW,2016-10-31,114.33,114.37,113.536,113.57,1465314
IT,2016-10-31,85.27,86.41,85.0101,86.04,363845
IVZ,2016-10-31,28.61,28.62,28.085,28.09,4139975
JBHT,2016-10-31,81.24,81.9,80.94,81.61,935647
JCI,2016-10-31,39.29,40.65,39.16,40.32,16630562
JEC,2016-10-31,51.38,51.78,51.18,51.58,532260
JNJ,2016-10-31,115.28,116.23,114.5,115.99,8552528
JNPR,2016-10-31,26.2,26.415,26.145,26.34,7352329
JPM,2016-10-31,69.43,69.58,69.23,69.26,14336299
JWN,2016-10-31,52.14,52.8,51.7,52,2638624
KEY,2016-10-31,14.15,14.24,14.07,14.12,11500494
KHC,2016-10-31,88.44,89.16,88.31,88.95,3578117
KIM,2016-10-31,26.45,26.64,26.3,26.61,3287776
KLAC,2016-10-31,74.8,75.37,74.525,75.11,1934757
KMB,2016-10-31,114.57,114.77,113.65,114.41,2435905
KMI,2016-10-31,20.4,20.6,20.3,20.43,14300786
KMX,2016-10-31,49.81,50.07,49.36,49.94,1813181
KORS,2016-10-31,50.23,51.28,50.01,50.78,3689470
KO,2016-10-31,42.12,42.41,42.12,42.4,13327475
KR,2016-10-31,31.3,31.56,30.83,30.98,7550939
KSS,2016-10-31,44.27,44.5,43.55,43.75,2018841
KSU,2016-10-31,89.15,89.24,87.6201,87.76,1220264
K,2016-10-31,74.9,75.15,74.65,75.13,2416057
LB,2016-10-31,73.55,73.73,71.78,72.19,2908383
LEG,2016-10-31,45.9,46.03,45.41,45.88,2765120
LEN,2016-10-31,40.8235,41.1863,40.7059,40.8725,2646468
LH,2016-10-31,124.37,126.13,124.11,125.34,1101293
LKQ,2016-10-31,32.25,32.64,31.92,32.28,2491416
LLL,2016-10-31,139.99,140,136.79,136.94,1044779
LLY,2016-10-31,74.63,74.74,73.8,73.84,3562142
LMT,2016-10-31,248.24,248.81,245.68,246.38,1320867
LNC,2016-10-31,49.72,49.97,49.06,49.09,1283492
LNT,2016-10-31,37.38,38.33,37.345,38.05,1980773
LOW,2016-10-31,66.71,66.98,66.38,66.65,6272435
LRCX,2016-10-31,96.91,97.41,96.36,96.86,2006940
LUK,2016-10-31,18.81,18.83,18.66,18.67,1474408
LUV,2016-10-31,39.49,40.47,39.15,40.05,8148848
LYB,2016-10-31,80.08,80.2399,79.4,79.55,4374301
L,2016-10-31,43.04,43.68,42.37,43.03,2953246
MAA,2016-10-31,90.42,93,90.42,92.75,953125
MAC,2016-10-31,70.82,70.95,69.55,70.78,1932370
MAR,2016-10-31,67.72,68.96,67.72,68.7,2697757
MAS,2016-10-31,30.82,30.985,30.65,30.88,4257948
MAT,2016-10-31,31.76,31.88,31.465,31.53,2530535
MA,2016-10-31,107.4,108.93,106.47,107.02,5819961
MCD,2016-10-31,112.46,112.73,111.79,112.57,4181577
MCHP,2016-10-31,60.69,61.21,60.53,60.55,2411189
MCK,2016-10-31,123.99,128.58,123.75,127.17,8527475
MCO,2016-10-31,101.35,101.665,100.41,100.52,1216056
MDLZ,2016-10-31,45.33,45.655,44.93,44.94,10294088
MDT,2016-10-31,80.95,82.12,80.88,82.02,6285420
MET,2016-10-31,47.14,47.46,46.9,46.96,5598237
MGM,2016-10-31,26.18,26.31,25.965,26.17,3605703
MHK,2016-10-31,185.44,186.11,184.11,184.3,626260
MKC,2016-10-31,95.6,96.03,95.19,95.87,864702
MLM,2016-10-31,182.21,186.72,181.52,185.38,1459328
MMC,2016-10-31,63.69,63.78,63.04,63.39,1804173
MMM,2016-10-31,166.46,166.54,165.18,165.3,2289132
MNST,2016-10-31,48.02,48.3566,47.7466,48.1133,2268297
MON,2016-10-31,100.93,101.53,100.5,100.77,1660683
MOS,2016-10-31,23.72,23.9,23.26,23.53,4857108
MO,2016-10-31,65.87,66.22,65.66,66.12,6012283
MPC,2016-10-31,43.21,43.96,43.18,43.59,8739904
MRK,2016-10-31,59.09,59.15,58.3655,58.72,14254834
MRO,2016-10-31,13.65,13.68,13.14,13.18,16153837
MSFT,2016-10-31,60.16,60.42,59.92,59.92,26434697
MSI,2016-10-31,72.71,73.04,72.05,72.58,1020705
MS,2016-10-31,33.71,33.88,33.49,33.57,8687190
MTB,2016-10-31,122.4,123.34,122.11,122.73,915184
MTD,2016-10-31,402.41,405.59,401.22,404.08,184337
MU,2016-10-31,17.54,17.76,17.16,17.16,23267609
MYL,2016-10-31,37.29,37.48,36.48,36.5,5473112
M,2016-10-31,36.02,36.565,35.8,36.49,6991042
NAVI,2016-10-31,12.92,13.02,12.66,12.78,3588833
NBL,2016-10-31,35.38,35.47,34.315,34.47,4129406
NCLH,2016-10-31,38.44,38.96,38.18,38.87,1593660
NDAQ,2016-10-31,64.13,64.27,63.83,63.97,677218
NEE,2016-10-31,127.05,128.46,125.77,128,3050324
NEM,2016-10-31,35.59,37.095,35.26,37.04,8033204
NFLX,2016-10-31,126.85,126.9,124.4,124.87,6517512
NFX,2016-10-31,41.15,41.23,40.33,40.59,2875200
NI,2016-10-31,22.61,23.29,22.56,23.26,3771953
NKE,2016-10-31,50.88,51.15,50,50.18,17931262
NLSN,2016-10-31,44.66,45.355,44.63,45.02,2634182
NOC,2016-10-31,229.1,229.74,228.03,229,1174400
NOV,2016-10-31,32.78,32.9,31.96,32.1,5826342
NRG,2016-10-31,10.37,10.8,10.37,10.63,8552893
NSC,2016-10-31,92.73,93.5375,92.42,93,1833829
NTAP,2016-10-31,33.74,34.18,33.62,33.94,3279064
NTRS,2016-10-31,72.72,72.91,72.37,72.42,1170923
NUE,2016-10-31,47.87,48.95,47.68,48.85,3179000
NVDA,2016-10-31,70.79,71.625,70.75,71.16,6309718
NWL,2016-10-31,49.68,49.89,47.86,48.02,7580586
NWSA,2016-10-31,12.26,12.35,12.12,12.12,2534288
NWS,2016-10-31,12.5,12.7,12.4,12.4,1360170
OKE,2016-10-31,47.96,48.63,47.67,48.43,1946368
OMC,2016-10-31,80.04,80.1,79.39,79.82,1324186
ORCL,2016-10-31,38.31,38.51,38.2,38.42,10485259
ORLY,2016-10-31,263.68,265.25,261.34,264.44,1378772
OXY,2016-10-31,73.64,73.69,72.55,72.91,4722121
O,2016-10-31,58.73,59.26,57.08,59.24,2963993
PAYX,2016-10-31,55.17,55.31,54.81,55.2,1611096
PBCT,2016-10-31,16.25,16.35,16.13,16.24,7133195
PCAR,2016-10-31,55.61,55.85,54.88,54.92,2472817
PCG,2016-10-31,61.25,62.685,61.23,62.12,2933956
PCLN,2016-10-31,1478.3,1479.61,1472.28,1474.23,284405
PDCO,2016-10-31,42.56,43.01,42.12,42.71,1048657
PEG,2016-10-31,41.41,42.25,41.03,42.08,3434427
PEP,2016-10-31,107.03,107.4299,106.92,107.2,3141704
PFE,2016-10-31,32.04,32.04,31.61,31.71,35949424
PFG,2016-10-31,55.73,55.73,54.59,54.6,2194124
PGR,2016-10-31,31.58,31.6,31.375,31.51,2461861
PG,2016-10-31,87.01,87.47,86.69,86.8,8207137
PHM,2016-10-31,18.54,18.76,18.52,18.6,3174954
PH,2016-10-31,122.34,123.18,121.84,122.75,743386
PKG,2016-10-31,81.69,82.64,81.6665,82.5,918019
PKI,2016-10-31,50.86,51.09,50.74,50.89,502002
PLD,2016-10-31,51.44,52.33,51.18,52.16,3139014
PM,2016-10-31,96.48,96.5,96.04,96.44,3327161
PNC,2016-10-31,95.46,95.73,95.0789,95.6,2951510
PNR,2016-10-31,55.47,55.87,54.91,55.13,1845342
PNW,2016-10-31,74.96,76.59,74.8,76.13,1085787
PPG,2016-10-31,93.35,93.44,92.81,93.13,2172977
PPL,2016-10-31,33.96,34.56,33.85,34.34,5208645
PRGO,2016-10-31,86.53,86.78,82.93,83.19,3799904
PRU,2016-10-31,84.7,85.45,84.6514,84.79,2012016
PSA,2016-10-31,209.09,213.87,208,213.72,1183316
PSX,2016-10-31,80.2,81.99,80.02,81.15,2819839
PVH,2016-10-31,105.9,107.12,105.1,106.98,791576
PWR,2016-10-31,28.6,28.8,28.275,28.75,1618036
PXD,2016-10-31,180.84,182.445,178.43,179.02,1310693
PX,2016-10-31,117.86,118.105,116.8,117.06,1257982
PYPL,2016-10-31,41.78,42,41.36,41.66,7159986
QCOM,2016-10-31,69,69.51,68.68,68.72,10108268
QRVO,2016-10-31,54.55,55.95,54.46,55.65,993072
RCL,2016-10-31,75,77.5,74.85,76.87,5247412
REGN,2016-10-31,357.21,358.55,344.85,345.02,921485
REG,2016-10-31,71.47,72.2,70.97,72.07,676219
RE,2016-10-31,202.12,203.99,201.05,203.52,335383
RF,2016-10-31,10.71,10.81,10.65,10.71,14577276
RHI,2016-10-31,36.95,37.45,36.9,37.42,2198155
RHT,2016-10-31,77.33,77.83,76.8,77.45,1070758
RJF,2016-10-31,60.99,61.34,60.08,60.12,729117
RL,2016-10-31,98.2,98.5,97.56,98.1,560733
RMD,2016-10-31,59.7,60.09,59.33,59.77,1606835
ROK,2016-10-31,119.48,120.37,118.525,119.72,790892
ROP,2016-10-31,168.56,174.88,168.56,173.31,2107181
ROST,2016-10-31,62.43,62.57,61.9,62.54,3183384
RRC,2016-10-31,35.03,35.11,33.48,33.79,4495136
RSG,2016-10-31,52.14,52.77,52.14,52.63,2012955
RTN,2016-10-31,137.06,137.8,136.42,136.61,1503787
SBAC,2016-10-31,114.22,114.475,113.07,113.28,985731
SBUX,2016-10-31,53.7,53.7,53.055,53.07,9142509
SCG,2016-10-31,71.92,73.83,71.92,73.36,1174779
SCHW,2016-10-31,32.04,32.18,31.68,31.7,5283711
SEE,2016-10-31,45.62,45.955,45.39,45.63,1599684
SHW,2016-10-31,246.28,247.41,243.76,244.86,964504
SIG,2016-10-31,80.81,81.74,80.75,81.26,716759
SJM,2016-10-31,131.79,132.07,130.8,131.31,638858
SLB,2016-10-31,78.88,79.1,78.03,78.23,6225057
SLG,2016-10-31,96.37,98.31,95.56,98.22,1051300
SNA,2016-10-31,154.01,154.7399,153.07,154.1,350727
SNI,2016-10-31,63.53,64.52,63.53,64.36,876144
SNPS,2016-10-31,58.58,59.44,58.51,59.31,819816
SO,2016-10-31,50.85,52.225,50.67,51.57,6497886
SPGI,2016-10-31,122.8,123.47,121.58,121.85,1854201
SPG,2016-10-31,184.27,186.33,182.88,185.96,1932778
SRCL,2016-10-31,80.3,81.24,79.16,80.09,1792981
SRE,2016-10-31,105.67,107.64,105.46,107.1,1202645
STI,2016-10-31,45.43,45.57,45.19,45.23,2624209
STT,2016-10-31,70.75,71.02,70.19,70.21,1779860
STX,2016-10-31,34.39,34.65,34.27,34.31,3121404
STZ,2016-10-31,166.61,168.5,166.1689,167.12,931383
SWKS,2016-10-31,75.95,77.26,75.02,76.94,1886394
SWK,2016-10-31,114.35,114.74,113.38,113.84,1394802
SYF,2016-10-31,29.29,29.29,28.57,28.59,6857185
SYK,2016-10-31,113.6,115.59,111.35,115.35,2302115
SYMC,2016-10-31,25.03,25.18,24.97,25.03,6056789
SYY,2016-10-31,48.11,48.275,47.98,48.12,2843192
TAP,2016-10-31,104.49,105.22,103.51,103.81,2236464
TDG,2016-10-31,272.9,273.99,270.94,272.46,341133
TEL,2016-10-31,62.64,62.96,62.25,62.87,1517296
TGT,2016-10-31,68.78,69.25,68.513,68.73,3349469
TIF,2016-10-31,73.41,74.29,73.12,73.42,890413
TJX,2016-10-31,73.55,73.83,73.23,73.75,2673267
TMK,2016-10-31,63.71,64.19,63.39,63.41,907038
TMO,2016-10-31,147.45,148.41,146.96,147.03,1345827
TPR,2016-10-31,35.7,36.16,35.58,35.89,6067578
TRIP,2016-10-31,64.63,64.74,64,64.48,1155706
TROW,2016-10-31,64.24,64.375,63.67,64.01,2782990
TRV,2016-10-31,108.93,109.02,107.88,108.18,2162143
TSCO,2016-10-31,61.95,62.77,61.5,62.63,1516729
TSN,2016-10-31,69.89,70.89,69.6,70.85,2468044
TSS,2016-10-31,50.25,50.37,49.62,49.88,1261594
TWX,2016-10-31,88.45,88.99,88,88.99,5784203
TXN,2016-10-31,71.31,71.44,70.8,70.85,5411394
TXT,2016-10-31,39.98,40.29,39.84,40.08,1101095
T,2016-10-31,36.61,36.82,36.52,36.79,31383700
UAA,2016-10-31,30.72,31.3,30.5733,31.1,8174552
UAL,2016-10-31,55.62,56.25,54.97,56.23,5329478
UA,2016-10-31,25.89,26.14,25.53,25.86,1483757
UDR,2016-10-31,33.93,34.99,33.93,34.97,2206139
UHS,2016-10-31,121.01,121.52,119.87,120.71,783449
ULTA,2016-10-31,243.49,244.29,240.72,243.34,512979
UNH,2016-10-31,140.8,141.54,139.97,141.33,3761070
UNM,2016-10-31,35.36,35.69,35.26,35.4,1581743
UNP,2016-10-31,88.75,89.0678,88.11,88.18,3681197
UPS,2016-10-31,108.08,108.195,107.53,107.76,2328694
URI,2016-10-31,75.6,75.95,74.9,75.66,1361533
USB,2016-10-31,44.82,44.9561,44.69,44.76,7262159
UTX,2016-10-31,102.01,102.6,101.9,102.2,4014477
VAR,2016-10-31,90.02,91.58,88.97,90.73,1184811
VFC,2016-10-31,54.29,54.3695,53.8,54.21,2952104
VIAB,2016-10-31,37.74,37.9744,37.35,37.56,2817351
VLO,2016-10-31,58.6,59.68,58.54,59.24,4969484
VMC,2016-10-31,113.22,114.37,112.8,113.2,1010952
VNO,2016-10-31,91.8,92.98,91.03,92.78,1005299
VRSK,2016-10-31,81.68,82.1003,81.54,81.55,813209
VRSN,2016-10-31,84.61,84.93,83.89,84.02,1222985
VRTX,2016-10-31,77.61,77.88,75.77,75.86,1928193
VTR,2016-10-31,67.05,67.97,66.66,67.75,1800686
VZ,2016-10-31,48.24,48.3,48.05,48.1,12459394
V,2016-10-31,82.44,82.9,82.355,82.51,10024036
WAT,2016-10-31,139.03,140.36,138.73,139.14,599045
WBA,2016-10-31,81.48,82.8,81.39,82.73,4662127
WDC,2016-10-31,59.25,59.95,58.43,58.44,3363161
WEC,2016-10-31,58.77,60.13,58.64,59.72,1855967
WFC,2016-10-31,46.4,46.56,46,46.01,20115933
WHR,2016-10-31,151.69,151.69,149.41,149.82,1263727
WLTW,2016-10-31,126.26,126.8219,125.025,125.9,459242
WMB,2016-10-31,29.48,30.37,28.56,29.2,8394553
WMT,2016-10-31,70.06,70.17,69.85,70.02,6389047
WM,2016-10-31,64.93,65.87,64.92,65.66,3529596
WRK,2016-10-31,46.14,46.58,46.08,46.19,1192657
WU,2016-10-31,20,20.12,19.91,20.07,4565377
WYNN,2016-10-31,94.66,95.05,93.42,94.55,1341583
WYN,2016-10-31,65.34,66.16,65.32,65.84,1041555
WY,2016-10-31,29.98,30.13,29.76,29.93,4974101
XEC,2016-10-31,130.04,131.4599,128.83,129.13,952225
XEL,2016-10-31,40.81,41.8,40.77,41.55,2874216
XLNX,2016-10-31,50.48,50.985,50.47,50.87,2491717
XL,2016-10-31,34.4,34.83,34.39,34.7,2646496
XOM,2016-10-31,83.88,84.4,82.99,83.32,16663771
XRAY,2016-10-31,56.93,57.72,56.22,57.57,2060169
XRX,2016-10-31,39.24,39.36,38.32,39.08,2255482
XYL,2016-10-31,48.74,48.85,48.29,48.33,1967135
YUM,2016-10-31,86.3272,86.34,85.58,86.28,3895866
ZBH,2016-10-31,106.63,108.4,103.93,105.4,10077292
ZION,2016-10-31,32.18,32.4,32.03,32.21,2469357
ZTS,2016-10-31,48.69,48.78,47.76,47.8,4635765
AAL,2016-11-01,40.51,40.85,39.565,39.8,9028663
AAPL,2016-11-01,113.46,113.77,110.53,111.49,43825812
AAP,2016-11-01,139.88,140.92,138.54,139.79,802128
ABBV,2016-11-01,56,56.61,55.68,56.45,9799441
ABC,2016-11-01,69.85,71.18,69.65,69.79,4264212
ABT,2016-11-01,39.24,39.355,38.64,39.05,8078902
ACN,2016-11-01,116.5,116.7,115.455,116.14,2444386
ADBE,2016-11-01,107.79,107.97,106.0406,106.87,1951512
ADI,2016-11-01,64.4,64.4,62.84,63.6,3643421
ADM,2016-11-01,45.37,47.34,45.355,46.75,9705990
ADP,2016-11-01,87.3,87.5,86.53,86.92,3065622
ADSK,2016-11-01,72.4,72.4,69.38,70.1,1957511
ADS,2016-11-01,204.74,205.62,199.83,201.74,461461
AEE,2016-11-01,49.96,49.96,49.12,49.17,1382022
AEP,2016-11-01,64.55,64.9,63.11,63.38,4536329
AES,2016-11-01,11.77,11.81,11.595,11.65,5119969
AET,2016-11-01,107.71,107.71,104.83,105.82,3165728
AFL,2016-11-01,69.18,69.21,67.92,68.39,1797823
AGN,2016-11-01,208.39,211.89,207.21,208.65,5449377
AIG,2016-11-01,61.77,61.81,59.905,60.68,8322769
AIV,2016-11-01,43.99,44.335,43.3,43.63,1618880
AIZ,2016-11-01,80.59,80.67,78.5,79.36,380016
AJG,2016-11-01,48.39,48.42,47.53,47.65,793148
AKAM,2016-11-01,69.39,69.55,67.52,68.1,5326018
ALB,2016-11-01,83.57,84.26,82.22,82.9,1071269
ALGN,2016-11-01,85.86,86.73,83.77,84.56,1308617
ALK,2016-11-01,72.24,72.845,70.66,71.43,736360
ALLE,2016-11-01,63.91,64.5,62.92,63.46,2094615
ALL,2016-11-01,67.85,67.86,66.82,67.21,2763669
ALXN,2016-11-01,130.57,133.385,128.64,131.42,1907084
AMAT,2016-11-01,29.11,29.23,28.51,28.9,10437813
AMD,2016-11-01,7.32,7.425,6.92,7.09,39906861
AME,2016-11-01,45,46.03,44.66,44.89,11642657
AMGN,2016-11-01,141.17,142.41,139.31,140.76,5589294
AMG,2016-11-01,133.13,135.18,131.94,134.34,699214
AMP,2016-11-01,88.97,89.345,86.965,87.7,1283215
AMT,2016-11-01,117.19,117.46,114.57,115.15,2566600
AMZN,2016-11-01,799,800.84,776.713,785.41,5305428
ANDV,2016-11-01,88.48,88.81,82.6,83.17,3996836
ANSS,2016-11-01,91.42,91.43,89.19,89.96,347880
ANTM,2016-11-01,122.44,122.44,116.88,117.42,2847729
AON,2016-11-01,111.17,111.19,108.5,108.81,844007
AOS,2016-11-01,45.17,45.62,44.51,44.72,1279905
APA,2016-11-01,60.32,60.36,58.38,59.53,2778762
APC,2016-11-01,60.15,61.42,58.78,59.95,7891559
APD,2016-11-01,133.74,134.51,131.12,132.26,1695641
APH,2016-11-01,66.1,66.46,65.56,66.02,1833712
ARE,2016-11-01,107.44,109.45,105.52,107.35,798754
ARNC,2016-11-01,22.24,22.64,18.75,18.92,17903917
ATVI,2016-11-01,43.27,43.37,42.425,42.6,11286754
AVB,2016-11-01,171.39,171.39,167.38,169.26,826645
AVGO,2016-11-01,170.72,171.55,165.83,168.8,2845259
AVY,2016-11-01,69.85,69.96,68.68,69.19,848020
AWK,2016-11-01,74.05,74.05,72.91,73.05,1169560
AXP,2016-11-01,66.77,66.81,65.73,66.25,3761564
AYI,2016-11-01,223.17,224.88,219.67,220.6,765005
AZO,2016-11-01,742.61,743.56,731.6,734.45,196816
A,2016-11-01,43.73,44.11,43.14,43.49,2133116
BAC,2016-11-01,16.56,16.75,16.33,16.61,88587059
BAX,2016-11-01,47.65,47.66,46.58,46.89,7288040
BA,2016-11-01,142.95,143.9,141.81,142.41,3245017
BBT,2016-11-01,39.3,39.43,38.68,39.03,5341328
BBY,2016-11-01,38.93,39.09,38.36,38.67,2919919
BDX,2016-11-01,167.64,168.22,165.491,166.37,1468048
BEN,2016-11-01,33.89,34.15,33.15,33.7,3158371
BF.B,2016-11-01,46.16,46.26,45.65,45.77,766099
BIIB,2016-11-01,280.03,285.18,279.53,282.56,1371542
BK,2016-11-01,43.45,43.6,42.93,43.4,4664821
BLK,2016-11-01,343.36,343.42,338.53,340.96,796002
BLL,2016-11-01,38.615,38.695,38.125,38.435,3150294
BMY,2016-11-01,50.93,51.36,50.375,50.8,8740777
BRK.B,2016-11-01,144.68,144.86,143.11,143.63,3339391
BSX,2016-11-01,22,22.04,21.545,21.71,8187307
BWA,2016-11-01,36.03,36.16,34.907,35.27,1954161
BXP,2016-11-01,120.28,120.37,116.75,117.14,978397
CAG,2016-11-01,48.16,48.21,47.44,47.59,2501019
CAH,2016-11-01,68.53,68.9,66.325,66.89,6047728
CAT,2016-11-01,83.47,83.65,81.65,82.24,5139628
CA,2016-11-01,30.85,30.98,30.52,30.78,3374505
CBG,2016-11-01,25.84,26.07,25.57,25.87,4754676
CBOE,2016-11-01,63.01,63.4,62.58,63.11,815677
CBS,2016-11-01,56.49,56.62,55.3,55.83,4337646
CB,2016-11-01,127.25,127.44,124.8,125.49,1381431
CCI,2016-11-01,91.33,91.59,89.5,89.94,2975836
CCL,2016-11-01,49.09,49.29,47.93,48.42,3648126
CDNS,2016-11-01,25.55,25.65,24.99,25.16,1877067
CELG,2016-11-01,102,104.11,101.3,104.09,4473848
CERN,2016-11-01,58.52,58.6304,56.91,57.34,4866797
CFG,2016-11-01,26.52,26.85,26.34,26.84,7868825
CF,2016-11-01,24.15,25.01,23.92,24.89,7449126
CHD,2016-11-01,48.16,48.33,47.37,47.59,2027716
CHK,2016-11-01,5.53,5.64,5.18,5.36,49784341
CHRW,2016-11-01,68.12,68.515,67.93,68.42,1504078
CHTR,2016-11-01,250,251.27,245.43,249.57,1676428
CINF,2016-11-01,70.63,70.87,69.378,69.53,769511
CI,2016-11-01,119.55,120.84,115.03,116.03,1728572
CLX,2016-11-01,119.84,119.99,118.13,119.49,1467940
CL,2016-11-01,71.46,71.58,70.8,70.99,2329725
CMA,2016-11-01,52.39,52.55,51.25,52.1,1810932
CMCSA,2016-11-01,31.26,31.26,30.57,30.725,21027980
CME,2016-11-01,100.53,100.68,98.95,99.64,1430710
CMG,2016-11-01,360.28,364.78,352.96,359.92,1416781
CMI,2016-11-01,123.33,126.035,121.58,122.29,3050336
CMS,2016-11-01,42.14,42.2,41.465,41.53,2530640
CNC,2016-11-01,62.69,63.12,61.17,61.96,1473133
CNP,2016-11-01,22.83,22.9093,22.47,22.5,4955031
COF,2016-11-01,74.43,74.51,72.42,73.23,3967333
COG,2016-11-01,20.99,21.06,20.4,20.54,9265431
COL,2016-11-01,84.62,84.85,82.39,82.49,2305177
COO,2016-11-01,175.07,175.45,172.92,173.77,287175
COP,2016-11-01,43.97,44.07,42.54,43.54,8954753
COST,2016-11-01,148.48,148.63,146.3805,146.66,2112003
COTY,2016-11-01,23.11,23.11,22.22,22.43,7877298
CPB,2016-11-01,54.4,54.53,53.23,53.41,1990845
CRM,2016-11-01,75.99,77.09,75.24,75.45,7141725
CSCO,2016-11-01,30.85,30.86,30.23,30.48,17542055
CSRA,2016-11-01,25.17,25.45,25.08,25.33,1370693
CSX,2016-11-01,30.64,30.76,30.15,30.41,6559946
CTAS,2016-11-01,106.45,106.54,103.96,104.36,843046
CTL,2016-11-01,26.5,26.5,24.875,24.97,36114903
CTSH,2016-11-01,51.99,51.99,51.1203,51.5,4121556
CTXS,2016-11-01,85.17,85.39,84.17,84.99,1372106
CVS,2016-11-01,84.34,84.69,83.22,83.45,6212443
CVX,2016-11-01,105.51,106.74,105.45,106.48,12755638
CXO,2016-11-01,128.07,129.44,126.25,128.6,1190748
C,2016-11-01,49.4,49.67,48.4,48.94,20691054
DAL,2016-11-01,41.84,42.48,41.55,41.88,10889292
DE,2016-11-01,88.12,88.43,87.38,88.09,2998271
DFS,2016-11-01,56.46,56.46,55.56,56.06,2268126
DGX,2016-11-01,81.66,81.66,79.64,80.53,1144640
DG,2016-11-01,69.04,69.285,68.65,69.05,2738337
DHI,2016-11-01,28.83,29.06,28.39,28.66,2565314
DHR,2016-11-01,78.71,78.72,76.82,77.03,4240783
DISCA,2016-11-01,25.84,26.05,24.75,25.79,6898290
DISCK,2016-11-01,24.98,25.15,23.91,24.79,2052761
DISH,2016-11-01,58.59,58.69,57.15,57.19,2245219
DIS,2016-11-01,92.78,92.99,91.66,92.39,6449806
DLR,2016-11-01,93.43,93.71,89.34,89.78,1665047
DLTR,2016-11-01,75.76,75.97,74.58,74.88,1406672
DOV,2016-11-01,66.92,67.11,65.8,66.52,2416055
DPS,2016-11-01,87.56,87.7,86.57,86.81,1449367
DRE,2016-11-01,26.07,26.07,25.2,25.38,2533851
DRI,2016-11-01,64.54,65.17,64.11,64.34,1943437
DTE,2016-11-01,96,96,94.15,94.29,949207
DUK,2016-11-01,80.04,80.045,78.34,78.57,2985024
DVA,2016-11-01,58.69,58.79,57.5,57.82,2612538
DVN,2016-11-01,38.47,38.76,36.64,37.69,6471219
D,2016-11-01,75.03,75.145,74.2,74.46,2575994
EA,2016-11-01,78.64,78.7572,77.18,77.84,7226253
EBAY,2016-11-01,28.51,28.695,28.09,28.38,8536909
ECL,2016-11-01,113.8,114.81,111.39,112.14,1673119
ED,2016-11-01,75.48,75.48,73.89,74.05,1635261
EFX,2016-11-01,124.52,124.75,122.8,123.64,714041
EIX,2016-11-01,73.39,73.44,72.2,72.5,1871151
EL,2016-11-01,87.35,87.57,85.815,86.3,1980633
EMN,2016-11-01,72.38,73.21,71.55,72.07,1921372
EMR,2016-11-01,51.89,52.47,50.68,51,6969663
EOG,2016-11-01,91.32,92.223,89.9,91.16,2496014
EQIX,2016-11-01,357.78,357.78,347.45,347.71,891120
EQR,2016-11-01,61.64,61.82,60.55,60.82,2129165
EQT,2016-11-01,66.63,67.1,64.15,65.03,1429192
ESRX,2016-11-01,67.42,67.77,66.77,67.25,4951991
ESS,2016-11-01,213.54,214.8,210.78,213.29,637283
ES,2016-11-01,55.16,55.16,53.94,54.08,1378416
ETFC,2016-11-01,28.24,28.49,27.75,28.1,2909425
ETN,2016-11-01,62.76,62.8,60.22,60.7,8389246
ETR,2016-11-01,73.54,73.71,71.71,71.93,1920363
EW,2016-11-01,95.5,95.73,91.57,92,3393118
EXC,2016-11-01,34.02,34.06,33.11,33.26,5438596
EXPD,2016-11-01,51.67,51.7,50.995,51.09,1754115
EXPE,2016-11-01,129.79,130.35,124.49,125.99,3124691
EXR,2016-11-01,73.06,73.43,71.19,71.26,1262849
FAST,2016-11-01,39.08,39.13,38.21,38.4,1660305
FBHS,2016-11-01,54.62,54.63,52.66,53.34,1803918
FB,2016-11-01,131.41,131.94,128.65,129.5,22077779
FCX,2016-11-01,11.31,11.37,11.02,11.15,24629497
FDX,2016-11-01,174.25,174.325,170.1612,171.53,1955591
FE,2016-11-01,34.34,34.34,33.375,33.47,3963809
FFIV,2016-11-01,137.47,138.21,135.74,136.98,1544882
FISV,2016-11-01,98.74,99.13,97.89,98.56,1478809
FIS,2016-11-01,73.91,77.105,73.89,76.85,4195859
FITB,2016-11-01,21.9,22.0835,21.44,21.85,6928286
FLIR,2016-11-01,32.96,33.05,32.66,32.83,983914
FLR,2016-11-01,52.21,52.5595,51.25,51.89,1760060
FLS,2016-11-01,42.61,42.61,41.53,42.11,1667819
FL,2016-11-01,66.36,67.33,65.39,65.8,2004095
FMC,2016-11-01,47.24,47.3,46.22,47.2,1125466
FOXA,2016-11-01,26.26,26.31,25.95,26.19,13792373
FOX,2016-11-01,26.41,26.41,25.99,26.19,7137066
FRT,2016-11-01,144.86,144.86,141.48,141.88,464247
FTI,2016-11-01,32.53,32.75,32.12,32.5,4720122
FTV,2016-11-01,50.94,51.02,49.99,50.49,1775822
F,2016-11-01,11.78,11.84,11.5,11.61,35613573
GD,2016-11-01,151.07,152.12,149.4801,149.98,1529944
GE,2016-11-01,29,29.2,28.71,28.88,32010770
GGP,2016-11-01,25.07,25.5,24.505,24.7,6332780
GILD,2016-11-01,73.63,74.29,73.06,74.07,10741636
GIS,2016-11-01,62.16,62.19,61.39,61.63,3450335
GLW,2016-11-01,22.82,22.89,22.39,22.58,8994615
GM,2016-11-01,31.7,32.08,31.19,31.48,14668318
GOOGL,2016-11-01,810.87,813.96,798.26,805.48,2355890
GOOG,2016-11-01,782.89,789.49,775.54,783.61,2406356
GPC,2016-11-01,90.87,90.87,88.5,89,754954
GPN,2016-11-01,72.88,73.175,71.05,71.75,1137638
GPS,2016-11-01,27.06,27.61,26.65,26.84,6182311
GRMN,2016-11-01,48.49,49.02,48.49,49,1328131
GS,2016-11-01,179,179.18,176.61,178.06,2900633
GT,2016-11-01,29.02,29.27,27.5,27.94,5475099
GWW,2016-11-01,208.83,209.01,203.5301,204.81,501214
HAL,2016-11-01,46.37,46.6754,45.36,46.23,6869875
HAS,2016-11-01,83.89,83.93,81.65,82.21,1261657
HBAN,2016-11-01,10.65,10.71,10.44,10.56,16268780
HBI,2016-11-01,25.66,25.69,24.74,24.96,6071040
HCA,2016-11-01,76.8,77.0199,74.97,75.4,3083352
HCN,2016-11-01,68.28,68.54,66.46,67.41,3891625
HCP,2016-11-01,30.95,32.32,30.25,30.47,10682701
HD,2016-11-01,121.69,122.25,119.2,119.89,7492561
HES,2016-11-01,48.52,48.76,46.805,47.85,4070091
HIG,2016-11-01,44.28,44.36,43.695,44.14,3305561
HII,2016-11-01,161.67,162.74,160.19,161.57,271621
HOG,2016-11-01,57.35,57.37,55.715,56.33,1552717
HOLX,2016-11-01,35.99,36.09,35.39,35.66,2511063
HON,2016-11-01,109.87,110.19,108.83,109.15,2931513
HPE,2016-11-01,22.42,22.56,21.77,22.08,7379247
HPQ,2016-11-01,14.51,14.5555,14.12,14.35,25361506
HP,2016-11-01,63.79,64.22,62.8,63.68,1880137
HRB,2016-11-01,23.06,23.14,22.26,22.35,1746158
HRL,2016-11-01,38.46,38.84,38.04,38.12,2380956
HRS,2016-11-01,92.28,93.4,90.95,92.73,1485049
HSIC,2016-11-01,74.63,74.63,73.115,73.52,3657070
HST,2016-11-01,15.46,15.62,15.185,15.26,13426461
HSY,2016-11-01,102.6,102.6,101.45,101.99,1138662
HUM,2016-11-01,172,172.12,167.66,168.66,838311
IBM,2016-11-01,153.5,153.91,151.74,152.79,3191924
ICE,2016-11-01,53.6,53.9254,52.266,52.61,6879725
IDXX,2016-11-01,110.05,110.45,102.45,103.98,1163331
IFF,2016-11-01,130.9,133.99,130.9,133.84,784974
ILMN,2016-11-01,136.39,139.84,135.96,139.5,2131809
INCY,2016-11-01,90,91.33,86.97,90.03,2593537
INFO,2016-11-01,36.9,37.27,36.28,36.82,6937891
INTC,2016-11-01,34.9,35.16,34.27,34.52,25368222
INTU,2016-11-01,109.03,109.19,106.63,107.39,1048098
IPG,2016-11-01,22.47,22.47,22.05,22.17,3857215
IP,2016-11-01,45.15,45.22,43.7634,44.22,3086135
IQV,2016-11-01,71.94,72.44,71.19,71.66,1734278
IRM,2016-11-01,33.29,34.65,32.88,33.17,2377817
IR,2016-11-01,67.49,68,66.83,67.32,2805541
ISRG,2016-11-01,224.4798,224.6464,221.7498,223.2398,772884
ITW,2016-11-01,113.57,113.85,111.53,112.12,1400542
IT,2016-11-01,86.32,86.69,85.74,86.1,313117
IVZ,2016-11-01,28.28,28.41,27.68,28.04,3380028
JBHT,2016-11-01,81.92,82.3,81.5,82.02,1279843
JCI,2016-11-01,40.81,41.58,40.81,41.26,8530978
JEC,2016-11-01,51.99,51.99,50.22,50.75,957096
JNJ,2016-11-01,114.76,115.94,114.63,115.34,7591930
JNPR,2016-11-01,25.8,25.97,25.515,25.85,7901954
JPM,2016-11-01,69.48,69.78,68.33,68.97,15564491
JWN,2016-11-01,51.97,52.22,50.11,50.86,3285116
KEY,2016-11-01,14.21,14.28,13.95,14.14,15735625
KHC,2016-11-01,89,89.18,88.11,88.37,2542688
KIM,2016-11-01,26.5,26.54,25.68,25.86,3385623
KLAC,2016-11-01,75.04,75.19,73.3,73.9,1555572
KMB,2016-11-01,114.31,114.972,113.284,114,1787928
KMI,2016-11-01,20.62,20.65,19.96,20.2,13665073
KMX,2016-11-01,49.89,49.89,48.025,48.65,2226637
KORS,2016-11-01,50.95,52.67,50.12,50.37,4171971
KO,2016-11-01,42.4,42.425,41.91,42.12,12223368
KR,2016-11-01,31.09,31.11,30.69,30.79,8519991
KSS,2016-11-01,43.7,44.28,43.265,43.69,2187256
KSU,2016-11-01,88.14,88.453,85.52,86.09,1790150
K,2016-11-01,75.62,76.04,74.72,75.21,3057950
LB,2016-11-01,66.63,67.255,65.05,66.5,12283085
LEG,2016-11-01,45.99,46.38,45.2,45.55,1209929
LEN,2016-11-01,40.8823,41.1176,40.1176,40.451,2104481
LH,2016-11-01,125.68,125.825,122.37,123.83,874791
LKQ,2016-11-01,32.34,32.47,31.74,31.97,2173917
LLL,2016-11-01,136.84,137.21,135.78,136.43,795933
LLY,2016-11-01,73.81,73.98,71.85,72.98,8190524
LMT,2016-11-01,247.19,247.19,244.23,244.98,1081151
LNC,2016-11-01,49.39,49.755,48.12,48.83,1644268
LNT,2016-11-01,38.02,38.08,37.27,37.42,1590451
LOW,2016-11-01,66.44,66.69,65.18,65.63,6392289
LRCX,2016-11-01,97.16,97.43,95.09,96.05,2533861
LUK,2016-11-01,18.79,18.79,18.4,18.58,1443982
LUV,2016-11-01,39.98,40.42,39.33,39.68,8004600
LYB,2016-11-01,80.01,80.55,77.23,78.21,4303208
L,2016-11-01,43.02,43.12,42.17,42.36,1368310
MAA,2016-11-01,92.52,93.04,91.34,92.22,618121
MAC,2016-11-01,70.43,70.47,68.335,68.7,1635447
MAR,2016-11-01,68.68,69,67.74,68.32,3147206
MAS,2016-11-01,30.86,30.95,29.74,29.98,5626798
MAT,2016-11-01,31.59,31.59,30.64,31.03,4226910
MA,2016-11-01,107,107.12,104.79,104.96,7076472
MCD,2016-11-01,112.65,112.7699,111.95,112.25,3935634
MCHP,2016-11-01,60.8,60.89,59.5,60.18,1993644
MCK,2016-11-01,127.17,130.1527,126.3,129.27,4632203
MCO,2016-11-01,101.02,101.12,98.62,99.04,1467664
MDLZ,2016-11-01,45.03,45.22,44.2001,44.4,7425708
MDT,2016-11-01,82.02,82.4,80.45,80.92,5663856
MET,2016-11-01,47.16,47.51,46.195,46.79,5415903
MGM,2016-11-01,26.65,26.975,26.345,26.4,9406043
MHK,2016-11-01,183.43,184.38,177.81,178.98,1659876
MKC,2016-11-01,95.89,96.43,94.59,94.81,675697
MLM,2016-11-01,188.41,194.99,188.41,192.88,2244912
MMC,2016-11-01,63.6,63.65,62.61,62.86,2652123
MMM,2016-11-01,165.4,165.81,163.85,164.25,2455784
MNST,2016-11-01,48.7166,48.8566,47.6433,47.8766,2307438
MON,2016-11-01,100.63,101,100.24,100.69,1878706
MOS,2016-11-01,23.96,24.94,23.66,24.32,8046496
MO,2016-11-01,66.19,66.25,65.4,65.48,6161058
MPC,2016-11-01,44.28,44.91,41.74,42.34,12845601
MRK,2016-11-01,59,59.585,58.51,59.3,14347359
MRO,2016-11-01,13.37,13.53,12.87,13.27,16540223
MSFT,2016-11-01,59.97,60.02,59.25,59.8,24532986
MSI,2016-11-01,72.9,72.975,71.82,72.32,648833
MS,2016-11-01,33.68,33.83,32.91,33.36,8988743
MTB,2016-11-01,123.33,123.33,121.55,122.89,959269
MTD,2016-11-01,404.62,407.21,400.91,402.6,237257
MU,2016-11-01,17.2,17.41,16.58,16.98,27146092
MYL,2016-11-01,36.54,37.315,36.51,37.16,6489146
M,2016-11-01,36.44,37.35,36.42,36.84,7156028
NAVI,2016-11-01,12.87,13.07,12.77,13.03,4470210
NBL,2016-11-01,34.82,35.2,34.24,35.15,5811052
NCLH,2016-11-01,39.11,39.14,37.21,37.7,1760010
NDAQ,2016-11-01,63.8,64.2,63.3,63.52,971573
NEE,2016-11-01,128.19,128.28,125.45,125.89,1653846
NEM,2016-11-01,37.7,38.465,37.23,37.95,10721019
NFLX,2016-11-01,124.98,125.83,121.8,123.3,6978621
NFX,2016-11-01,40.99,41.585,39.91,40.49,3743618
NI,2016-11-01,23.13,23.19,22.21,22.34,4578252
NKE,2016-11-01,50.5,50.51,49.14,49.62,14100431
NLSN,2016-11-01,45.26,45.39,44.75,45.3,2580169
NOC,2016-11-01,229.5,230.42,227.34,228.42,1179608
NOV,2016-11-01,32.43,32.535,31.505,31.93,4377404
NRG,2016-11-01,10.65,10.76,10.5,10.63,5105435
NSC,2016-11-01,93.28,93.285,90.98,91.6,1553137
NTAP,2016-11-01,33.94,33.98,32.43,33.09,4988713
NTRS,2016-11-01,72.88,72.925,72.11,72.72,1513195
NUE,2016-11-01,49.14,49.29,47.53,47.83,3503596
NVDA,2016-11-01,71.42,71.81,68.29,69.05,11830629
NWL,2016-11-01,48.56,49.44,47.63,48.16,6953789
NWSA,2016-11-01,12.22,12.28,11.85,12.05,3042041
NWS,2016-11-01,12.5,12.7,12.2,12.4,969806
OKE,2016-11-01,48.98,49.05,47.79,48.56,2096754
OMC,2016-11-01,80,80.1,78.765,79.21,1291103
ORCL,2016-11-01,38.58,38.58,38.225,38.46,12018182
ORLY,2016-11-01,263.9,265.93,262.45,264.24,1055232
OXY,2016-11-01,72.45,72.84,67.66,69,13046981
O,2016-11-01,59.07,59.07,57.28,57.74,2574337
PAYX,2016-11-01,55.34,55.5,54.17,54.27,2838342
PBCT,2016-11-01,16.25,16.36,16.04,16.24,3694097
PCAR,2016-11-01,55.03,55.5413,54.11,54.6,1639886
PCG,2016-11-01,62.1,62.11,61.01,61.21,2685810
PCLN,2016-11-01,1474.23,1480.01,1453.93,1467,562866
PDCO,2016-11-01,43,44.98,42.75,43.94,2973098
PEG,2016-11-01,42.11,42.11,41.255,41.35,4005676
PEP,2016-11-01,107.14,107.3,106.12,106.71,4289551
PFE,2016-11-01,30.94,31.72,30.75,31.07,54350118
PFG,2016-11-01,54.98,55.005,53.59,54.15,2418072
PGR,2016-11-01,31.73,31.73,31.13,31.27,2252501
PG,2016-11-01,86.58,86.99,86.48,86.85,8564471
PHM,2016-11-01,18.63,18.8,18.35,18.63,7301711
PH,2016-11-01,123.43,123.575,120.15,121.18,1067920
PKG,2016-11-01,82.63,82.96,79.94,80.33,799807
PKI,2016-11-01,51.13,51.13,49.94,50.52,468046
PLD,2016-11-01,51.96,52.01,50.58,50.78,2870536
PM,2016-11-01,96.63,96.74,95.75,96.08,3978527
PNC,2016-11-01,96.07,96.26,94.64,95.57,2588819
PNR,2016-11-01,55.13,55.36,54.3,54.92,1562808
PNW,2016-11-01,76.21,76.21,74.6,74.79,636259
PPG,2016-11-01,93.25,93.59,91.75,92.74,2224383
PPL,2016-11-01,34.98,34.98,33.87,34,6690148
PRGO,2016-11-01,83.15,85.1,82.92,84.7,1597204
PRU,2016-11-01,85.29,85.39,83.09,84.18,1689055
PSA,2016-11-01,213.26,213.26,205,205.72,1332566
PSX,2016-11-01,82.35,83.21,79.47,80.25,4351308
PVH,2016-11-01,107.57,108.43,105.59,106.53,749399
PWR,2016-11-01,28.86,28.94,28.2,28.35,3502397
PXD,2016-11-01,179.93,182.06,177.2,180.97,1845215
PX,2016-11-01,117.16,117.46,115.08,115.98,866345
PYPL,2016-11-01,41.68,42.295,41.29,41.54,9398950
QCOM,2016-11-01,69,69.35,67.5411,68.34,8910085
QRVO,2016-11-01,55.66,56.65,55.1576,56.01,1210190
RCL,2016-11-01,77.11,77.78,74.62,76.22,3859222
REGN,2016-11-01,345.52,352.31,340.8,346.55,974897
REG,2016-11-01,71.73,71.87,69.62,70.33,676311
RE,2016-11-01,203.99,205.08,202.28,203.84,515333
RF,2016-11-01,10.8,10.88,10.67,10.84,23181116
RHI,2016-11-01,37.64,37.71,36.74,37.09,1725999
RHT,2016-11-01,77.45,77.541,76.17,76.66,738342
RJF,2016-11-01,60.51,60.73,59.82,60.37,746191
RL,2016-11-01,98.54,100.44,97.34,98.66,707573
RMD,2016-11-01,59.87,59.87,58.14,58.18,1045724
ROK,2016-11-01,120.24,120.73,118.13,118.96,842760
ROP,2016-11-01,172.87,174.79,171.27,171.58,2830222
ROST,2016-11-01,62.4,62.6905,61.82,62.11,3157912
RRC,2016-11-01,33.72,33.96,32.02,32.58,6785242
RSG,2016-11-01,52.3,52.38,51.15,51.29,2367500
RTN,2016-11-01,136.93,137.32,134.79,135.08,1532586
SBAC,2016-11-01,113.6,113.9,110.12,110.89,1315738
SBUX,2016-11-01,53.14,53.21,52.085,52.5,15425819
SCG,2016-11-01,73.31,73.31,71.6742,71.72,799739
SCHW,2016-11-01,31.9,32.14,31.3,31.65,6145452
SEE,2016-11-01,45.78,46.15,45.26,45.58,2046130
SHW,2016-11-01,245.85,245.85,239.48,240.63,1341992
SIG,2016-11-01,81.17,81.79,79.91,80.72,1267651
SJM,2016-11-01,131.33,132.28,130.5,130.95,556857
SLB,2016-11-01,78.66,78.81,77.71,78.7,6825752
SLG,2016-11-01,98.02,98.405,96.76,96.91,1188389
SNA,2016-11-01,154.58,154.58,151.67,152.1,343732
SNI,2016-11-01,64.68,64.68,62.84,63.99,1447583
SNPS,2016-11-01,59.25,59.25,58.08,58.3,803352
SO,2016-11-01,51.62,51.675,50.29,50.48,6475753
SPGI,2016-11-01,122.23,122.53,120.53,120.93,1205408
SPG,2016-11-01,184.99,185.48,181.64,183.25,1861214
SRCL,2016-11-01,79.92,79.95,76.88,77.87,2791028
SRE,2016-11-01,107.1,107.1,104.54,104.85,1056815
STI,2016-11-01,45.5,45.89,44.78,45.31,3312554
STT,2016-11-01,70.67,71.16,70.28,70.67,2140284
STX,2016-11-01,34.37,34.63,33.06,33.71,4147084
STZ,2016-11-01,166.9,167.7,162.87,163.45,1566918
SWKS,2016-11-01,76.92,77.76,74.76,75.81,1783271
SWK,2016-11-01,113.77,114.35,112.86,113.6,1758588
SYF,2016-11-01,28.77,29.02,28.34,28.56,7629229
SYK,2016-11-01,115.99,116.63,114.13,114.79,1806700
SYMC,2016-11-01,25.13,25.33,24.9425,25.22,8693134
SYY,2016-11-01,48.1,48.4,47.86,48.08,3669666
TAP,2016-11-01,102.7,109.37,101.8101,105.31,6877587
TDG,2016-11-01,273.41,274.44,268.59,270.16,377855
TEL,2016-11-01,63.05,63.5,62.54,63.29,2895729
TGT,2016-11-01,68.66,68.83,67.401,67.78,4019538
TIF,2016-11-01,73.33,73.86,72.0584,72.76,1042307
TJX,2016-11-01,73.68,73.76,72.34,72.47,2855970
TMK,2016-11-01,63.72,63.72,62.86,63.33,536598
TMO,2016-11-01,148,148.0022,144.34,146.02,1900589
TPR,2016-11-01,36.99,37.94,36.28,36.68,8531352
TRIP,2016-11-01,64.41,64.58,62.93,63.47,1256084
TROW,2016-11-01,64.24,64.29,63.3,63.82,2459677
TRV,2016-11-01,108.6,108.6,106.02,106.24,2564616
TSCO,2016-11-01,62.75,64.93,62.65,64.46,2662397
TSN,2016-11-01,70.53,71.62,70.51,71.09,3036053
TSS,2016-11-01,50.05,50.05,48.97,49.32,1022367
TWX,2016-11-01,88.98,89,87.92,88.25,6704004
TXN,2016-11-01,71.13,71.13,68.92,69.44,7375307
TXT,2016-11-01,40.21,40.33,39.31,39.55,1136913
T,2016-11-01,36.97,37.19,36.4,36.56,27614238
UAA,2016-11-01,31.26,31.39,30.06,30.52,8033591
UAL,2016-11-01,56.25,56.97,55.53,56,4709875
UA,2016-11-01,26.01,26.0984,25.02,25.51,1917801
UDR,2016-11-01,34.89,35.07,34.29,34.74,2414249
UHS,2016-11-01,121.21,121.37,119,120.29,848311
ULTA,2016-11-01,242.82,243.68,238.76,240.18,478862
UNH,2016-11-01,141.51,141.51,138.82,139.43,3391410
UNM,2016-11-01,35.66,36.1,34.91,35.38,2103656
UNP,2016-11-01,88.65,88.89,87.0601,87.89,3980465
UPS,2016-11-01,108.02,108.03,106.163,106.84,2906926
URI,2016-11-01,75.89,76.06,72.261,73.03,1943089
USB,2016-11-01,44.88,45,44.1,44.46,9440337
UTX,2016-11-01,102.41,102.92,101.3,102.01,4044502
VAR,2016-11-01,91.14,91.24,89.22,89.7,1148214
VFC,2016-11-01,54.28,54.68,53.41,54.02,2038151
VIAB,2016-11-01,37.56,37.78,36.36,36.68,3127208
VLO,2016-11-01,60.37,61.62,59.1,59.49,7817612
VMC,2016-11-01,113.8,117.2,113.8,115.6,1618143
VNO,2016-11-01,92.76,92.77,90.21,90.61,1400691
VRSK,2016-11-01,81.68,81.68,80.67,80.94,1130995
VRSN,2016-11-01,84,84.94,82.29,83.09,886946
VRTX,2016-11-01,75.09,77.99,73.305,77.88,2458210
VTR,2016-11-01,67.58,67.58,64.93,65.14,3023887
VZ,2016-11-01,48.32,48.38,47.53,47.66,13229438
V,2016-11-01,82.64,82.6908,81.33,81.62,10881514
WAT,2016-11-01,139.15,139.51,136.39,137.43,781796
WBA,2016-11-01,81.95,82.73,81.79,82.46,5130759
WDC,2016-11-01,58.51,58.9,56.3,57.24,3821098
WEC,2016-11-01,59.7,59.735,58.39,58.52,1654732
WFC,2016-11-01,46.12,46.28,45.6,45.99,20020196
WHR,2016-11-01,150.24,151.9,149.53,150.57,1210875
WLTW,2016-11-01,126.52,126.86,123.87,124.33,475774
WMB,2016-11-01,29.63,29.74,27.81,28.57,7881967
WMT,2016-11-01,69.98,70.06,69.14,69.3,8838603
WM,2016-11-01,64.92,65,63.79,63.95,2696173
WRK,2016-11-01,46.46,46.67,44.6,45.31,1794578
WU,2016-11-01,20.14,20.33,19.655,19.74,4887138
WYNN,2016-11-01,96.43,99.75,95.95,98.23,3722286
WYN,2016-11-01,66.12,66.17,65.14,65.39,1055064
WY,2016-11-01,29.94,30,29.1,29.36,4857361
XEC,2016-11-01,130.62,132.23,128.37,130.29,1163047
XEL,2016-11-01,41.57,41.6,40.72,40.86,2680120
XLNX,2016-11-01,51.03,51.205,50.28,50.9,4210116
XL,2016-11-01,34.78,34.78,34.19,34.48,1688540
XOM,2016-11-01,83.5,83.92,83.27,83.65,13050607
XRAY,2016-11-01,58.63,59.58,57.815,58.4,2461041
XRX,2016-11-01,39.12,39.12,37.76,38,1928615
XYL,2016-11-01,46.83,47.36,45.6,47.19,2936579
YUM,2016-11-01,62.21,62.63,60.575,60.69,12111827
ZBH,2016-11-01,106.55,107,103.12,103.76,5159771
ZION,2016-11-01,32.36,32.52,31.79,32.24,2737115
ZTS,2016-11-01,47.61,47.9,46.86,47.25,8722821
AAL,2016-11-02,39.72,40.25,39.62,39.71,5274455
AAPL,2016-11-02,111.4,112.35,111.23,111.59,28331709
AAP,2016-11-02,139.66,140,137.12,138.14,731766
ABBV,2016-11-02,56.46,57.19,56.4,56.79,9779080
ABC,2016-11-02,70.27,76.69,70.18,75.96,6161115
ABT,2016-11-02,39.05,39.22,38.7,38.7,6323159
ACN,2016-11-02,116.14,119.2,116,118.61,5361141
ADBE,2016-11-02,106.85,106.95,105.57,105.89,2140271
ADI,2016-11-02,63.79,64.18,63.4,63.66,2359632
ADM,2016-11-02,46.75,47.88,46.66,47.26,6221043
ADP,2016-11-02,88.1,90.89,88.1,89.98,5357148
ADSK,2016-11-02,70.18,70.4,67.87,68.68,2032670
ADS,2016-11-02,202.06,202.06,199.35,200.03,458039
AEE,2016-11-02,49.1,49.1,48.24,48.65,1293498
AEP,2016-11-02,62.74,62.89,61.92,62.61,3156164
AES,2016-11-02,11.59,11.59,11.25,11.46,9286360
AET,2016-11-02,105.89,107.93,105.28,105.7,2248337
AFL,2016-11-02,68.39,68.81,68.17,68.39,1147293
AGN,2016-11-02,204,208,196.11,197.89,13495996
AIG,2016-11-02,60.63,61.12,60.24,60.55,7359269
AIV,2016-11-02,43.75,44.33,43.69,43.93,1787301
AIZ,2016-11-02,79.46,79.82,78.5,78.72,623735
AJG,2016-11-02,47.6,47.84,47.32,47.35,967629
AKAM,2016-11-02,68,68.22,67.21,67.31,3685333
ALB,2016-11-02,82.51,82.93,81.8,82.25,627028
ALGN,2016-11-02,84.48,86.725,84.21,85.21,1150707
ALK,2016-11-02,71.55,72.94,70.91,70.96,1027666
ALLE,2016-11-02,63.32,63.81,62.97,63.35,1171422
ALL,2016-11-02,66.92,67.59,66.91,67.34,2867888
ALXN,2016-11-02,131.02,131.22,127.59,127.74,1786764
AMAT,2016-11-02,28.74,29.0875,28.47,28.59,9944303
AMD,2016-11-02,7.03,7.055,6.67,6.76,33852218
AME,2016-11-02,44.37,45.01,43.98,44.1,3617141
AMGN,2016-11-02,140.31,140.61,138.64,138.7,4622489
AMG,2016-11-02,133.4,133.915,130.63,131.57,538645
AMP,2016-11-02,87.29,87.628,86.25,86.76,1002677
AMT,2016-11-02,114.73,115.02,112.23,112.91,3754793
AMZN,2016-11-02,783.93,784.75,763.55,765.56,5026504
ANDV,2016-11-02,82.5,82.905,79.01,79.94,2757606
ANSS,2016-11-02,89.75,89.85,88.46,89.52,597476
ANTM,2016-11-02,117.765,123.87,114.85,122.99,3477535
AON,2016-11-02,108.76,109.27,107.5,107.54,925434
AOS,2016-11-02,44.52,44.7646,43.9,44.02,1206580
APA,2016-11-02,59.18,60.18,58.54,59.46,4963101
APC,2016-11-02,59.5,60.66,58.7,60.14,6421295
APD,2016-11-02,132.33,133.87,131.8,133.55,2102455
APH,2016-11-02,65.78,66.13,64.93,65.11,1651934
ARE,2016-11-02,107.22,107.63,104.45,104.55,646096
ARNC,2016-11-02,18.86,18.97,17.63,17.94,16370086
ATVI,2016-11-02,42.63,43.0899,42.26,42.6,7792851
AVB,2016-11-02,169.77,171.12,169.07,169.57,824640
AVGO,2016-11-02,172.91,174.15,169.81,172.56,4350126
AVY,2016-11-02,69.1,69.34,68.68,68.99,806341
AWK,2016-11-02,72.99,73,71.78,72.49,1063606
AXP,2016-11-02,65.76,66.03,65.14,65.45,3658990
AYI,2016-11-02,220,222.68,217.29,217.37,394514
AZO,2016-11-02,730.43,742.75,730.1,738.03,160321
A,2016-11-02,43.47,43.73,43.24,43.26,2240428
BAC,2016-11-02,16.46,16.56,16.28,16.48,119202034
BAX,2016-11-02,46.85,47.34,46.67,46.74,5649907
BA,2016-11-02,142,142.87,140.59,140.75,2782065
BBT,2016-11-02,38.82,38.91,38.43,38.62,5572799
BBY,2016-11-02,38.34,38.865,38.16,38.39,3406401
BDX,2016-11-02,166.67,169.21,165.73,166.87,2047252
BEN,2016-11-02,33.53,33.66,33.02,33.18,2815963
BF.B,2016-11-02,45.85,46.21,45.73,46.11,864882
BIIB,2016-11-02,282.31,282.31,277.09,277.26,1081865
BK,2016-11-02,43.16,43.25,42.73,42.87,5350777
BLK,2016-11-02,340.86,341.72,337.43,338.61,668001
BLL,2016-11-02,38.385,38.58,38,38.46,3573308
BMY,2016-11-02,50.93,50.98,50.53,50.57,8197345
BRK.B,2016-11-02,143.18,143.86,142.911,143.19,3178519
BSX,2016-11-02,21.71,21.8,21.58,21.6,7536588
BWA,2016-11-02,35.12,35.56,34.74,34.76,2271722
BXP,2016-11-02,117.18,117.915,114.29,114.33,1274115
CAG,2016-11-02,47.64,47.87,47.395,47.63,2217801
CAH,2016-11-02,67.09,68.95,66.92,68.66,4877803
CAT,2016-11-02,82.15,82.15,80.33,81.11,5228562
CA,2016-11-02,30.78,30.99,30.57,30.84,3311283
CBG,2016-11-02,25.95,26.0601,25.4,25.67,9218227
CBOE,2016-11-02,62.8,63.46,62.8,62.9,445882
CBS,2016-11-02,55.92,56.06,55.03,55.15,4722077
CB,2016-11-02,125.54,126,124.68,124.72,1227161
CCI,2016-11-02,87.94,88.55,87.51,87.9,6492668
CCL,2016-11-02,48.47,48.82,48.16,48.27,2304912
CDNS,2016-11-02,25.06,25.4,24.71,24.76,2761262
CELG,2016-11-02,103.9,104.89,102.8,102.85,3428042
CERN,2016-11-02,53.49,54.49,52.78,53.15,12294227
CFG,2016-11-02,26.63,26.66,25.87,26.1,8422611
CF,2016-11-02,24.79,25.11,24.56,24.7,5569344
CHD,2016-11-02,47.47,47.625,47.05,47.25,1781593
CHK,2016-11-02,5.18,5.43,5.14,5.31,57596299
CHRW,2016-11-02,68.44,68.86,68.2133,68.46,1651908
CHTR,2016-11-02,249.36,254.55,248.29,252.91,3472057
CINF,2016-11-02,69.62,69.75,68.6,68.6,537368
CI,2016-11-02,115.59,118.135,115.4514,117.85,1828729
CLX,2016-11-02,117.2,118.05,115.03,115.67,2103478
CL,2016-11-02,70.94,71.415,70.84,71.18,3437007
CMA,2016-11-02,51.83,51.95,50.22,50.41,2779895
CMCSA,2016-11-02,30.68,30.815,30.55,30.735,23440670
CME,2016-11-02,99.74,101.65,99.58,101.19,1470408
CMG,2016-11-02,361.58,370.6,358.6276,369.63,1600826
CMI,2016-11-02,121.79,122.95,121.35,121.72,1421838
CMS,2016-11-02,41.2,41.21,40.47,40.87,1630075
CNC,2016-11-02,62.02,62.69,60.89,60.9,1281116
CNP,2016-11-02,22.45,22.45,21.91,22.11,3376392
COF,2016-11-02,73.08,73.34,72.195,72.61,4032226
COG,2016-11-02,20.27,20.53,20.03,20.26,6181210
COL,2016-11-02,82.6,83.145,81.61,81.65,1065479
COO,2016-11-02,174.13,175.17,173.29,173.84,383329
COP,2016-11-02,42.92,43.56,42.3455,43.23,7498447
COST,2016-11-02,146.43,147.34,146.12,146.27,2260450
COTY,2016-11-02,22.42,22.42,22.09,22.25,11321750
CPB,2016-11-02,53.48,53.65,52.84,52.9,1407353
CRM,2016-11-02,75.15,75.65,74.915,75,4084838
CSCO,2016-11-02,30.43,30.68,30.23,30.39,19173984
CSRA,2016-11-02,25.32,25.65,25.32,25.56,1246267
CSX,2016-11-02,30.53,30.885,30.43,30.74,10859406
CTAS,2016-11-02,102.9,103.4643,102.49,102.57,733326
CTL,2016-11-02,25,25.08,24.17,24.18,21126829
CTSH,2016-11-02,51.49,52.19,51.22,51.41,3494537
CTXS,2016-11-02,84.96,85.1496,83.62,83.8,1202334
CVS,2016-11-02,83.57,84.24,82.84,83.95,6132059
CVX,2016-11-02,105.65,106.05,104.25,105.39,8405190
CXO,2016-11-02,126.25,128.92,123.88,128.39,1720316
C,2016-11-02,48.63,48.725,48.16,48.54,15824060
DAL,2016-11-02,41.84,42.37,41.72,41.93,10361480
DE,2016-11-02,87.86,88.69,87.85,88.16,3101673
DFS,2016-11-02,55.9,56.0699,55.41,55.72,1999696
DGX,2016-11-02,80.59,82.16,80.59,80.98,1034195
DG,2016-11-02,68.85,69.79,68.85,69.6,2647851
DHI,2016-11-02,28.65,28.845,28.32,28.61,2741545
DHR,2016-11-02,77.05,77.47,76.68,76.74,2771787
DISCA,2016-11-02,25.69,25.7,24.99,25.2,3609440
DISCK,2016-11-02,24.73,24.78,24.13,24.37,2146936
DISH,2016-11-02,57.26,57.27,55.05,55.1,3741675
DIS,2016-11-02,91.91,92.56,91.69,91.91,6716247
DLR,2016-11-02,89.87,90.29,88.19,88.21,1680490
DLTR,2016-11-02,75.06,75.72,74.86,75.36,1112081
DOV,2016-11-02,66.02,66.71,65.5,66.3,3377859
DPS,2016-11-02,86.82,87.68,86.82,87.05,858550
DRE,2016-11-02,25.39,25.43,24.88,24.92,1839625
DRI,2016-11-02,64.26,65.27,64.14,64.62,1640517
DTE,2016-11-02,94.22,94.22,92.45,93.18,907984
DUK,2016-11-02,78.37,78.47,76.93,78,3239576
DVA,2016-11-02,57.87,58.38,57.67,57.97,2314506
DVN,2016-11-02,37.33,39.86,37.17,39.55,12156414
D,2016-11-02,74.48,74.53,72.8732,74.1,2945188
EA,2016-11-02,78.83,81.93,77.86,79.12,9450537
EBAY,2016-11-02,28.24,28.51,28.11,28.26,8841111
ECL,2016-11-02,112.16,112.57,111.5001,111.99,919866
ED,2016-11-02,74.03,74.14,72.96,73.82,1870246
EFX,2016-11-02,123.62,124.03,122.32,122.43,547755
EIX,2016-11-02,72.29,72.33,70.08,70.7,1957150
EL,2016-11-02,83.27,84.63,81.16,81.6,6825094
EMN,2016-11-02,71.98,72.41,70.63,70.67,1839713
EMR,2016-11-02,50.84,51.04,49.965,50.04,5540395
EOG,2016-11-02,89.91,91.79,88.94,90.94,3302628
EQIX,2016-11-02,348.05,349.72,343.22,346.17,924608
EQR,2016-11-02,61.06,61.98,60.75,60.87,2335524
EQT,2016-11-02,64.37,65.12,63.306,64.14,1249348
ESRX,2016-11-02,67.35,70.76,67.1193,69.82,7091760
ESS,2016-11-02,214,217.37,213.79,215.43,594204
ES,2016-11-02,53.89,54.46,52.76,53.44,2505025
ETFC,2016-11-02,28.01,28.11,27.44,27.51,3176261
ETN,2016-11-02,60.6,61.32,60.37,60.88,4162555
ETR,2016-11-02,71.77,71.83,70.985,71.42,1665304
EW,2016-11-02,92.18,92.22,88.69,88.71,3631168
EXC,2016-11-02,33.16,33.19,32.41,32.7,5310738
EXPD,2016-11-02,51.18,51.45,50.98,51.03,1527231
EXPE,2016-11-02,126,126,122.96,123,2810054
EXR,2016-11-02,71.67,72.24,71.36,71.52,916571
FAST,2016-11-02,38.47,38.5852,38.09,38.25,2267546
FBHS,2016-11-02,53.29,53.85,52.82,53.14,1908276
FB,2016-11-02,130.23,130.23,126.28,127.17,50190225
FCX,2016-11-02,10.99,11.215,10.61,10.62,28242608
FDX,2016-11-02,172,173.4699,171.6,172.38,1457289
FE,2016-11-02,33.37,33.45,32.82,33.36,4394957
FFIV,2016-11-02,135.55,137.27,134.01,135.32,1323182
FISV,2016-11-02,98.62,99.52,98.59,98.66,1307658
FIS,2016-11-02,76.61,76.81,74.88,75.05,2216426
FITB,2016-11-02,21.78,21.78,21.485,21.62,5955588
FLIR,2016-11-02,32.7,33.01,32.66,32.72,980867
FLR,2016-11-02,51.58,52.42,51.12,51.49,1794089
FLS,2016-11-02,41.84,41.98,41.39,41.59,1732112
FL,2016-11-02,65.76,67.53,65.57,67.18,1773313
FMC,2016-11-02,46.99,47.15,45.91,46.09,970488
FOXA,2016-11-02,26.28,26.28,25.725,25.83,12848950
FOX,2016-11-02,26.21,26.23,25.7,25.75,6825856
FRT,2016-11-02,142.1,142.99,140.1,140.52,559875
FTI,2016-11-02,32.08,32.32,31.53,32.14,3964386
FTV,2016-11-02,50.45,51.15,50.28,50.32,879788
F,2016-11-02,11.51,11.56,11.36,11.4,36229377
GD,2016-11-02,149.69,151.1199,149.56,149.67,1309435
GE,2016-11-02,28.86,28.86,28.4,28.49,30873251
GGP,2016-11-02,24.72,24.76,24.24,24.25,4746219
GILD,2016-11-02,74,74.35,72.45,72.51,14619961
GIS,2016-11-02,61.62,61.91,61.36,61.38,2889573
GLW,2016-11-02,22.51,22.685,22.305,22.46,11589889
GM,2016-11-02,31.33,31.72,31.31,31.45,11763111
GOOGL,2016-11-02,806.76,806.76,785,788.42,2350736
GOOG,2016-11-02,778.2,781.65,763.4496,768.7,1918414
GPC,2016-11-02,88.87,89.43,88.14,88.44,755327
GPN,2016-11-02,71.55,71.79,70.55,70.63,924986
GPS,2016-11-02,26.64,27.09,26.601,26.91,4301286
GRMN,2016-11-02,48.98,48.98,48.02,48.12,1418764
GS,2016-11-02,177.07,177.5,176.07,176.58,2104770
GT,2016-11-02,28,28.24,27.76,27.9,4839735
GWW,2016-11-02,204.46,205.33,202.63,203.55,490239
HAL,2016-11-02,45.51,46.215,45.08,45.93,8158125
HAS,2016-11-02,82.13,82.6,80.91,81.06,976519
HBAN,2016-11-02,10.53,10.55,10.24,10.33,18456688
HBI,2016-11-02,24.87,25.025,24.15,24.18,5434478
HCA,2016-11-02,75.44,75.86,74.98,75.1,3144986
HCN,2016-11-02,67.36,68.22,67,67.21,4007895
HCP,2016-11-02,30.41,30.45,29.22,29.23,6656556
HD,2016-11-02,119.93,121.29,119.82,120.29,4846031
HES,2016-11-02,47.01,47.45,46.06,47.09,4801248
HIG,2016-11-02,44,44.28,43.82,44.1,2989414
HII,2016-11-02,162.55,163.54,159.85,159.97,377211
HOG,2016-11-02,56.17,56.68,55.79,55.98,1680284
HOLX,2016-11-02,35.55,35.72,35.15,35.37,3478953
HON,2016-11-02,109.39,109.39,108.01,108.46,4639498
HPE,2016-11-02,22.04,22.17,21.87,22.02,8328528
HPQ,2016-11-02,14.28,14.83,14.28,14.65,22284959
HP,2016-11-02,62.79,63.27,60.39,62.38,2761568
HRB,2016-11-02,22.39,22.53,22.31,22.35,1839056
HRL,2016-11-02,38.15,38.375,37.73,37.78,2304915
HRS,2016-11-02,93.03,93.89,92.51,93.16,1422860
HSIC,2016-11-02,75.84,80.67,75.335,78.045,5985292
HST,2016-11-02,15.37,15.53,15.01,15.24,14294531
HSY,2016-11-02,101.9,102.44,101.16,101.84,1055049
HUM,2016-11-02,169,171.17,168.08,168.19,724279
IBM,2016-11-02,152.48,153.345,151.67,151.95,3074438
ICE,2016-11-02,52.522,53.3,52.522,53.044,3936775
IDXX,2016-11-02,103.71,105.89,103.2582,105.44,816938
IFF,2016-11-02,133.8,133.97,130.5,130.65,494026
ILMN,2016-11-02,135.21,136.8395,133.5,135.66,2508431
INCY,2016-11-02,90,90.09,87.09,87.185,1583252
INFO,2016-11-02,36.82,37.17,36.68,36.8,2368061
INTC,2016-11-02,34.6,34.9,34.47,34.6,21416408
INTU,2016-11-02,107.41,107.64,106.03,106.2,1204449
IPG,2016-11-02,22.16,22.36,21.98,22.06,4627646
IP,2016-11-02,44.06,44.445,43.9,44.18,2687256
IQV,2016-11-02,70.88,73.99,70.1,72.36,2333934
IRM,2016-11-02,33.17,33.25,32.07,32.11,1892529
IR,2016-11-02,67.35,67.57,66.84,67.29,2485929
ISRG,2016-11-02,223.4598,224.7764,222.0064,222.1898,796689
ITW,2016-11-02,112.25,113.99,111.85,113.42,2484089
IT,2016-11-02,85.82,87.6,85.79,86.21,488170
IVZ,2016-11-02,27.95,27.95,27.46,27.67,3535750
JBHT,2016-11-02,81.75,82.34,81.5,81.59,1295975
JCI,2016-11-02,41.24,41.49,41.08,41.35,7198554
JEC,2016-11-02,50.72,51.2,50.3,50.55,518351
JNJ,2016-11-02,115.52,115.76,114.83,114.86,6591318
JNPR,2016-11-02,25.85,25.98,25.09,25.15,6628596
JPM,2016-11-02,68.65,68.85,68.01,68.68,12449788
JWN,2016-11-02,50.77,51.47,50.39,50.94,3006996
KEY,2016-11-02,14.1,14.1,13.83,13.95,13887297
KHC,2016-11-02,88.63,88.69,87.98,88.15,1917836
KIM,2016-11-02,25.35,25.63,25.21,25.24,10669225
KLAC,2016-11-02,73.78,75.01,73.51,74.73,2078571
KMB,2016-11-02,114.02,114.86,113.52,113.55,1586888
KMI,2016-11-02,19.95,19.96,19.425,19.71,18047682
KMX,2016-11-02,48.48,49.2,48.34,48.73,1743567
KORS,2016-11-02,49.99,51.18,49.57,49.73,2565115
KO,2016-11-02,42.1,42.34,42.01,42.05,12034271
KR,2016-11-02,30.85,32.48,30.83,32.22,13547150
KSS,2016-11-02,42.75,43.27,42.15,43.15,3742781
KSU,2016-11-02,85.81,88.03,85.36,87.48,1722732
K,2016-11-02,75.27,75.82,74.86,75.09,2282552
LB,2016-11-02,66.06,66.96,65.48,65.66,3422212
LEG,2016-11-02,45.56,45.69,44.91,45.06,944628
LEN,2016-11-02,40.4314,40.5392,39.7255,40.0588,2104212
LH,2016-11-02,123.44,125.66,123.31,124.02,642362
LKQ,2016-11-02,31.97,32.06,31.55,31.8,2012217
LLL,2016-11-02,136.56,137.16,134.18,134.86,711737
LLY,2016-11-02,73.15,73.49,72.64,72.65,4433872
LMT,2016-11-02,244.95,247.65,244.2,245.11,954207
LNC,2016-11-02,48.49,48.91,47.9,48.46,2182563
LNT,2016-11-02,37.35,37.35,36.57,36.98,1348511
LOW,2016-11-02,65.72,67.27,65.66,66.56,5432320
LRCX,2016-11-02,95.87,96.63,94.8,95.85,2846139
LUK,2016-11-02,18.5,18.5,18.31,18.32,1365418
LUV,2016-11-02,39.57,40.095,39.43,39.61,6691512
LYB,2016-11-02,77.94,78.14,76.71,77.39,3749415
L,2016-11-02,42.3,42.42,41.7,41.79,1199396
MAA,2016-11-02,92.31,93.71,92.27,92.57,844368
MAC,2016-11-02,68.85,68.85,67.1,67.14,881568
MAR,2016-11-02,68.4,69.27,68.025,68.4,2920162
MAS,2016-11-02,29.94,30.12,29.4,29.43,5654127
MAT,2016-11-02,31.08,31.285,30.74,30.9,2748462
MA,2016-11-02,104.28,105,104,104,3527547
MCD,2016-11-02,112.1,112.77,111.82,112.39,3512534
MCHP,2016-11-02,60.22,60.6799,59.78,59.86,2063125
MCK,2016-11-02,129.53,136.85,129.53,135.83,4652420
MCO,2016-11-02,99.04,99.36,97.85,97.96,755155
MDLZ,2016-11-02,44.47,44.59,43.97,43.99,7351685
MDT,2016-11-02,81.04,81.78,80.94,81.09,4613146
MET,2016-11-02,46.56,46.73,45.95,46.34,6964960
MGM,2016-11-02,26.35,26.36,25.73,25.94,6798203
MHK,2016-11-02,178.21,182.49,178,178.59,1221924
MKC,2016-11-02,94.77,95.242,94.52,94.8,465698
MLM,2016-11-02,192.38,195.32,189.81,190.45,1292072
MMC,2016-11-02,62.95,63.43,62.87,62.96,3108312
MMM,2016-11-02,164.7,166.37,163.91,165.73,2233414
MNST,2016-11-02,47.98,48.745,47.98,48.0966,2464104
MON,2016-11-02,100.55,100.85,99.68,99.78,2514790
MOS,2016-11-02,24.53,25.04,24.21,24.73,7180471
MO,2016-11-02,65.28,65.81,65.11,65.12,4758146
MPC,2016-11-02,41.89,42.53,40.7,41,7099081
MRK,2016-11-02,59.06,59.51,58.75,58.84,10724665
MRO,2016-11-02,13.06,13.1,12.36,12.78,26197426
MSFT,2016-11-02,59.82,59.93,59.3,59.43,22147005
MSI,2016-11-02,72.29,72.75,71.51,71.57,1075943
MS,2016-11-02,33.12,33.17,32.73,32.92,8900448
MTB,2016-11-02,122.11,122.36,120.93,121.81,1234654
MTD,2016-11-02,401.27,403.82,400.07,401.11,244536
MU,2016-11-02,16.95,17.015,16.5,16.68,24949749
MYL,2016-11-02,37.12,37.56,36.35,36.67,5947007
M,2016-11-02,36.86,37.09,36.56,36.89,5097251
NAVI,2016-11-02,13.03,13.33,12.94,13.27,4796953
NBL,2016-11-02,35.54,37.255,35.52,36.85,6711831
NCLH,2016-11-02,37.79,38.32,37.21,37.49,1171788
NDAQ,2016-11-02,63.65,64.05,63.53,63.76,699330
NEE,2016-11-02,123.3,124.28,122.19,123.68,6036081
NEM,2016-11-02,38.56,38.87,36.94,37.18,8628580
NFLX,2016-11-02,122.83,124.07,121.83,122.34,4816526
NFX,2016-11-02,40.85,41.2999,38.615,39.32,6171530
NI,2016-11-02,22.34,22.47,21.93,22.09,3233532
NKE,2016-11-02,49.24,50.27,49.01,49.72,10775938
NLSN,2016-11-02,45.18,46.23,44.67,44.68,3846272
NOC,2016-11-02,228.14,230.7,227.47,228.67,962831
NOV,2016-11-02,31.5,31.86,31.025,31.43,5838659
NRG,2016-11-02,10.46,10.48,9.88,9.89,8691077
NSC,2016-11-02,91.42,92.53,91.32,91.99,1688346
NTAP,2016-11-02,33.14,33.52,32.385,32.42,3328471
NTRS,2016-11-02,72.44,72.5,71.62,72.02,1060597
NUE,2016-11-02,47.59,48.99,47.59,48.15,2752612
NVDA,2016-11-02,69.58,70.52,68.6355,68.76,7396231
NWL,2016-11-02,48.16,48.23,47.65,47.65,4623740
NWSA,2016-11-02,12.1,12.14,11.81,11.84,1941100
NWS,2016-11-02,12.4,12.45,12.05,12.1,966033
OKE,2016-11-02,47.61,48,45.411,46.59,4500093
OMC,2016-11-02,79.28,80.07,78.67,79,1577529
ORCL,2016-11-02,38.46,38.49,37.975,38.03,9488381
ORLY,2016-11-02,264.09,265.97,262.55,262.7,808962
OXY,2016-11-02,68.72,68.87,67.1,67.79,5810259
O,2016-11-02,57.79,57.86,56.69,56.71,1919134
PAYX,2016-11-02,54.38,54.8,54.27,54.34,2960214
PBCT,2016-11-02,16.23,16.23,16.05,16.15,2925758
PCAR,2016-11-02,54.59,55.16,54.35,54.53,2207730
PCG,2016-11-02,60.94,60.96,59.86,60.26,3177545
PCLN,2016-11-02,1468.48,1469.55,1441.79,1445.33,540224
PDCO,2016-11-02,44.01,45.82,43.76,45.34,2103523
PEG,2016-11-02,41.31,41.31,40.39,40.8,3428518
PEP,2016-11-02,106.68,107.44,106.61,106.71,3679154
PFE,2016-11-02,30.99,31.04,30.36,30.63,36084519
PFG,2016-11-02,53.89,54.26,53.3,53.46,1731101
PGR,2016-11-02,31.19,31.34,31.06,31.12,2028559
PG,2016-11-02,86.77,87.41,86.56,86.74,7773237
PHM,2016-11-02,18.57,18.64,18.1,18.31,5617600
PH,2016-11-02,121.02,121.56,119.43,119.88,1035182
PKG,2016-11-02,80.08,80.89,79.7,79.73,632263
PKI,2016-11-02,50.32,50.73,50.01,50.02,523713
PLD,2016-11-02,50.94,50.94,49.84,49.85,2366376
PM,2016-11-02,96.14,96.52,95.9,96.05,3820917
PNC,2016-11-02,95.09,95.3,94.4445,94.77,3283187
PNR,2016-11-02,54.95,54.95,53.85,53.92,1613873
PNW,2016-11-02,74.65,74.76,73.48,74.51,772187
PPG,2016-11-02,92.85,93.99,92.37,92.38,2227472
PPL,2016-11-02,33.93,34.11,33.52,33.91,4624450
PRGO,2016-11-02,84.33,85.5,82.6,82.91,1596941
PRU,2016-11-02,83.83,84.4,83.2,83.79,1751342
PSA,2016-11-02,206.26,207.83,205.13,205.26,758485
PSX,2016-11-02,79.5,79.81,78.01,78.34,2959294
PVH,2016-11-02,105.59,108.2,105.59,106.73,820547
PWR,2016-11-02,28.31,28.53,28.15,28.49,3611762
PXD,2016-11-02,173.22,174.8,168.315,171.27,4690451
PX,2016-11-02,115.75,116.07,114.62,115,957587
PYPL,2016-11-02,41.43,41.57,41.08,41.35,7947621
QCOM,2016-11-02,68.46,68.6,67.025,67.09,15183040
QRVO,2016-11-02,55.73,56.48,55.415,56.06,1304265
RCL,2016-11-02,75.78,76.85,74.9,75.03,1779944
REGN,2016-11-02,346.65,346.65,341.57,343.66,722572
REG,2016-11-02,70.1,70.58,68.46,68.81,785730
RE,2016-11-02,203.85,204.88,202.48,204.67,417179
RF,2016-11-02,10.78,10.79,10.49,10.51,26381904
RHI,2016-11-02,37.04,37.5,37.006,37.36,1290973
RHT,2016-11-02,76.53,76.68,74.73,74.77,1629196
RJF,2016-11-02,60.05,60.125,58.66,58.84,876587
RL,2016-11-02,97.96,99.31,97.29,97.76,452178
RMD,2016-11-02,57.86,58.36,57.44,57.55,1231022
ROK,2016-11-02,118.83,119.425,118,118.31,626643
ROP,2016-11-02,171.68,171.97,169.96,170.07,724223
ROST,2016-11-02,62.18,62.41,61.826,62.11,1843283
RRC,2016-11-02,32.07,32.55,31.195,31.92,4665030
RSG,2016-11-02,51.34,51.6,51.09,51.15,1221104
RTN,2016-11-02,134.68,137,134.31,135.27,2785161
SBAC,2016-11-02,109.02,109.83,105.05,107.43,3455777
SBUX,2016-11-02,52.34,53.46,52.31,52.98,10851658
SCG,2016-11-02,71.57,71.57,70.53,71.1,619175
SCHW,2016-11-02,31.45,31.45,30.87,31.06,8889239
SEE,2016-11-02,45.55,45.8,45.232,45.27,2149601
SHW,2016-11-02,240.95,243.72,240.4,242.48,931284
SIG,2016-11-02,80.46,81.12,79.465,80.2,1147143
SJM,2016-11-02,131.03,131.65,130.56,130.66,564787
SLB,2016-11-02,78.08,78.22,76.92,77.76,6395871
SLG,2016-11-02,97.04,97.62,95.47,95.47,832153
SNA,2016-11-02,152.24,153.4,151.93,152.36,317477
SNI,2016-11-02,63.78,64.38,62.73,63.54,1055687
SNPS,2016-11-02,58.09,58.54,57.64,57.93,721972
SO,2016-11-02,50.32,50.4,49.5164,50.19,6211090
SPGI,2016-11-02,120.8,120.81,119.46,119.46,1459184
SPG,2016-11-02,183.61,184.22,179.65,179.68,1662373
SRCL,2016-11-02,78.04,78.25,75.92,76.03,1347297
SRE,2016-11-02,104.85,105.22,99.07,99.36,4334554
STI,2016-11-02,45.08,45.1315,44.45,44.74,3512721
STT,2016-11-02,70.29,70.34,69.49,69.98,2551526
STX,2016-11-02,33.67,33.85,32.62,32.65,5446241
STZ,2016-11-02,163.38,164.42,163.22,163.7,1364110
SWKS,2016-11-02,75.65,76.37,74.82,75.03,1681778
SWK,2016-11-02,113.79,114.56,112.91,113.49,1377710
SYF,2016-11-02,28.55,28.81,28.38,28.42,6133468
SYK,2016-11-02,114.93,116.76,114.51,115.5,1489986
SYMC,2016-11-02,25.23,25.38,25.12,25.23,12137864
SYY,2016-11-02,48.05,48.16,47.65,47.77,3600331
TAP,2016-11-02,104.88,105.19,103.55,103.65,2462004
TDG,2016-11-02,270.12,271.5,265.755,265.82,456555
TEL,2016-11-02,64.235,65.475,62.87,62.92,2704277
TGT,2016-11-02,67.72,68.4899,67.35,68.26,3970626
TIF,2016-11-02,72.41,73.32,72.18,72.45,949112
TJX,2016-11-02,72.33,73.15,72.3,72.74,2733115
TMK,2016-11-02,63.16,63.57,63.09,63.31,414401
TMO,2016-11-02,145.76,146.9599,145.52,145.8,1791216
TPR,2016-11-02,36.33,37.04,35.42,35.47,5473332
TRIP,2016-11-02,63.38,63.65,61.5,61.63,1262500
TROW,2016-11-02,63.74,63.865,62.97,63.21,3553569
TRV,2016-11-02,106.28,106.59,105.35,105.62,1718577
TSCO,2016-11-02,64.54,65.99,64.54,65.65,2724783
TSN,2016-11-02,71.16,71.26,70.28,70.31,2261420
TSS,2016-11-02,49.14,49.2,48.32,48.71,1507588
TWX,2016-11-02,88.95,88.97,87.16,87.28,11766291
TXN,2016-11-02,69.57,69.95,68.72,68.84,6516774
TXT,2016-11-02,39.54,39.775,38.985,39,1030587
T,2016-11-02,36.6,36.7,36.3,36.37,26048829
UAA,2016-11-02,30.41,31.43,30.21,30.79,9237205
UAL,2016-11-02,55.95,56.86,55.76,56.14,3957979
UA,2016-11-02,25.36,26.09,25.1801,25.35,1637801
UDR,2016-11-02,34.79,35.11,34.42,34.45,2260232
UHS,2016-11-02,120.2,122,119.98,120.9,691925
ULTA,2016-11-02,239.8,241.77,239,239.29,390477
UNH,2016-11-02,139.02,141.23,138.93,138.98,3149707
UNM,2016-11-02,35.2,35.745,35.16,35.64,2932284
UNP,2016-11-02,88.08,89.31,87.74,88.69,4437434
UPS,2016-11-02,106.92,107.42,106.6,106.9,2568876
URI,2016-11-02,72.61,73.36,70.58,70.92,2378402
USB,2016-11-02,44.24,44.33,43.92,44,7793969
UTX,2016-11-02,101.85,102.56,101.16,101.54,4115453
VAR,2016-11-02,89.71,90.43,89.16,89.39,709325
VFC,2016-11-02,53.65,54.6,53.65,53.92,1947803
VIAB,2016-11-02,36.63,36.83,35.65,35.87,3799125
VLO,2016-11-02,59.19,59.86,58.01,58.43,7317619
VMC,2016-11-02,115.64,116.14,112.31,112.56,1552752
VNO,2016-11-02,90.58,90.94,87.81,87.81,1531495
VRSK,2016-11-02,81.4,83.29,81.12,82.21,1829029
VRSN,2016-11-02,82.81,82.82,80.81,80.83,1243630
VRTX,2016-11-02,77.6,78.43,76.77,78,2580387
VTR,2016-11-02,65.11,65.11,63.23,63.24,3593420
VZ,2016-11-02,47.75,47.75,46.86,46.94,16488191
V,2016-11-02,80.89,81.38,80.52,80.58,9170944
WAT,2016-11-02,137.56,137.92,136.38,136.42,462576
WBA,2016-11-02,81.3,82.29,81.28,81.93,9783089
WDC,2016-11-02,57.11,57.63,55.14,55.2,4216225
WEC,2016-11-02,58.4,58.4,57.385,57.98,1922868
WFC,2016-11-02,45.38,45.51,45.07,45.24,19566574
WHR,2016-11-02,150.42,153.71,149.54,150.76,1146301
WLTW,2016-11-02,124.49,124.64,122.7,122.97,693167
WMB,2016-11-02,28.22,28.485,27.35,28.11,6742268
WMT,2016-11-02,69.2,69.97,69.2,69.45,7645275
WM,2016-11-02,64.07,64.28,63.5,63.64,1853974
WRK,2016-11-02,44.97,46.07,44.97,45.83,1281758
WU,2016-11-02,19.79,20.47,19.57,19.9,6396452
WYNN,2016-11-02,97.77,98.11,95.86,96.52,2542447
WYN,2016-11-02,65.4,65.81,64.72,65.04,1268328
WY,2016-11-02,29.35,29.43,28.8,28.8,4453042
XEC,2016-11-02,128.5,129.36,125,128.33,1458921
XEL,2016-11-02,40.71,40.75,40.12,40.46,4097178
XLNX,2016-11-02,50.92,51,50.11,50.12,2460895
XL,2016-11-02,34.51,34.59,34.28,34.42,1930217
XOM,2016-11-02,83.3,83.88,82.94,83.45,11226097
XRAY,2016-11-02,58.65,60.609,58.65,59.74,2664983
XRX,2016-11-02,37.8,38.16,37.68,38.04,1905375
XYL,2016-11-02,47.57,48.08,46.895,46.96,1890113
YUM,2016-11-02,60.67,60.68,59.62,59.7,10132851
ZBH,2016-11-02,103.71,104.2,101.92,102.02,2948109
ZION,2016-11-02,32.03,32.36,30.85,30.96,5185019
ZTS,2016-11-02,50.91,50.98,48.83,50.11,8106716
AAL,2016-11-03,39.78,40.24,39.3,39.38,6006541
AAPL,2016-11-03,110.98,111.46,109.55,109.83,26932602
AAP,2016-11-03,138.8,140.29,138.23,138.85,1020029
ABBV,2016-11-03,57.12,57.288,55.85,55.89,9842567
ABC,2016-11-03,75.87,77.47,71.21,72.32,7258555
ABT,2016-11-03,38.86,39.15,38.3,38.38,7529419
ACN,2016-11-03,118.13,118.5,116.66,116.95,2086406
ADBE,2016-11-03,106.54,108.16,106.48,107.17,3666957
ADI,2016-11-03,63.75,64.03,63.34,63.85,2329504
ADM,2016-11-03,47.05,47.87,47.05,47.43,4376488
ADP,2016-11-03,89.97,90,88.91,89.33,2514517
ADSK,2016-11-03,68.91,69.21,67.52,67.61,1422980
ADS,2016-11-03,200.28,201.67,199.6901,200.05,375863
AEE,2016-11-03,48.54,49.245,48.36,49.07,1528617
AEP,2016-11-03,62.47,63.37,62.18,62.92,2401806
AES,2016-11-03,11.46,11.84,11.44,11.75,6656169
AET,2016-11-03,105.92,106.84,104.59,105.2,2548335
AFL,2016-11-03,68.72,69.22,68.58,68.84,1686037
AGN,2016-11-03,198.03,199.13,186.34,188.82,13017588
AIG,2016-11-03,58.14,58.36,57.35,58.15,13088067
AIV,2016-11-03,43.94,44.4,43.73,43.75,1186704
AIZ,2016-11-03,79.45,81.21,79.39,80.38,571367
AJG,2016-11-03,47.49,48.16,47.49,47.67,621173
AKAM,2016-11-03,67.42,67.54,66.48,66.52,2483634
ALB,2016-11-03,82.6,84.48,82.3,83.8,1009159
ALGN,2016-11-03,85.71,87.01,85.42,86.08,585311
ALK,2016-11-03,70.96,71.23,69.57,69.66,884617
ALLE,2016-11-03,63.4,63.88,63.07,63.29,835170
ALL,2016-11-03,67.97,68.99,67.41,68.09,4516225
ALXN,2016-11-03,128.93,131.03,127.28,127.52,1917007
AMAT,2016-11-03,28.52,28.59,28.12,28.27,12013760
AMD,2016-11-03,6.78,6.79,6.56,6.7,33673558
AME,2016-11-03,44.75,44.9,44.12,44.26,2909230
AMGN,2016-11-03,139.7,139.77,135,135.22,5791248
AMG,2016-11-03,131.82,133.71,131.4555,132.86,624879
AMP,2016-11-03,86.61,88.7,86.56,87.55,1975182
AMT,2016-11-03,113.16,113.74,112.02,113.27,2163243
AMZN,2016-11-03,765.05,777,764,767.03,3872496
ANDV,2016-11-03,80,80.66,78.32,79.66,1685425
ANSS,2016-11-03,86.11,88,83.14,83.49,1475782
ANTM,2016-11-03,123.48,124.58,119.69,120.03,2069930
AON,2016-11-03,107.87,109.36,107.81,108.48,737938
AOS,2016-11-03,44.1,44.18,43.66,43.81,924249
APA,2016-11-03,58.46,58.46,54.73,55.52,8755974
APC,2016-11-03,60.51,60.87,59.63,60.25,4534482
APD,2016-11-03,134,134.72,133.05,133.09,1375749
APH,2016-11-03,65.14,65.27,64.73,64.89,998205
ARE,2016-11-03,105.02,105.09,102.42,102.5,861296
ARNC,2016-11-03,17.73,18.045,17.42,17.49,8453949
ATVI,2016-11-03,42.96,43.67,42.6325,43.37,12822720
AVB,2016-11-03,169.6,172.03,168.92,170.61,808848
AVGO,2016-11-03,172.45,175.34,172.15,172.99,2066018
AVY,2016-11-03,69.55,70.56,69.39,70.45,1386649
AWK,2016-11-03,71.58,72.41,71.32,72.09,958636
AXP,2016-11-03,65.53,65.76,65.04,65.33,3796470
AYI,2016-11-03,218.16,220.55,216.89,219.23,376161
AZO,2016-11-03,740.62,745.01,737.59,738.87,241467
A,2016-11-03,43.33,44,43.18,43.66,2510054
BAC,2016-11-03,16.475,16.67,16.45,16.48,69690374
BAX,2016-11-03,46.93,47.285,46.835,46.88,3193520
BA,2016-11-03,140.76,140.895,139.35,140.02,2280825
BBT,2016-11-03,38.72,38.975,38.43,38.51,5870990
BBY,2016-11-03,38.35,38.75,37.97,38.11,5647503
BDX,2016-11-03,168.98,174.99,168.46,173.18,2108574
BEN,2016-11-03,33.24,33.585,33.22,33.45,2467737
BF.B,2016-11-03,46.36,46.39,45.79,45.95,1104541
BIIB,2016-11-03,277.65,278.5664,272.98,273.49,1407914
BK,2016-11-03,43.17,43.41,42.92,43.04,4872855
BLK,2016-11-03,339.47,343.11,338.71,341.14,714039
BLL,2016-11-03,38.445,39.36,38.065,39.12,4070394
BMY,2016-11-03,50.51,50.8841,50.1,50.21,14924787
BRK.B,2016-11-03,143.25,144.45,143.2,143.64,2691835
BSX,2016-11-03,21.56,21.87,21.49,21.54,8039955
BWA,2016-11-03,34.95,35.21,34.14,34.23,2178151
BXP,2016-11-03,114.15,114.97,113.69,114.07,933026
CAG,2016-11-03,47.76,47.88,46.97,47.08,2345967
CAH,2016-11-03,69.01,69.55,65.02,65.38,5542123
CAT,2016-11-03,81.64,81.67,80.68,81.27,3859001
CA,2016-11-03,30.99,31.1,30.63,30.7,1843555
CBG,2016-11-03,25.75,26.37,25.75,26.06,3467176
CBOE,2016-11-03,62.74,63.44,62.73,62.99,657153
CBS,2016-11-03,55.39,56.37,55.25,55.5,5024804
CB,2016-11-03,125.14,125.83,124.26,124.45,1146961
CCI,2016-11-03,88.14,88.38,87.53,87.67,1992219
CCL,2016-11-03,48.68,48.88,48.135,48.32,2797553
CDNS,2016-11-03,24.8,25.07,24.72,24.79,1793469
CELG,2016-11-03,102.61,103.53,102.15,102.35,4476487
CERN,2016-11-03,54.26,54.26,52.79,52.81,3879386
CFG,2016-11-03,26.26,26.505,26.155,26.27,4931416
CF,2016-11-03,23.57,23.57,22.18,22.6,19321137
CHD,2016-11-03,45,45.62,43.35,44.12,6583384
CHK,2016-11-03,5.75,5.8,5.33,5.4,60750268
CHRW,2016-11-03,68.7,69.1997,68.47,68.94,1338950
CHTR,2016-11-03,267.57,269.19,242.64,247.42,4560570
CINF,2016-11-03,69.01,69.67,68.69,69.01,393672
CI,2016-11-03,119.5,123.334,117.23,117.31,2321020
CLX,2016-11-03,115.33,116.03,113.7801,114.72,1631204
CL,2016-11-03,71.32,71.38,70.405,70.57,4144354
CMA,2016-11-03,50.8,51.19,50.48,50.49,1618936
CMCSA,2016-11-03,30.78,30.975,30.42,30.475,19073986
CME,2016-11-03,104.06,104.13,101.68,103.01,2910400
CMG,2016-11-03,367.32,376.73,366.51,374.71,1356830
CMI,2016-11-03,121.84,123.59,121.22,121.75,1827062
CMS,2016-11-03,40.67,41.3,40.59,41.16,1595208
CNC,2016-11-03,60.94,62.15,60.6,60.66,898136
CNP,2016-11-03,22.05,22.58,22.02,22.54,3824114
COF,2016-11-03,72.8,73.26,72.145,72.32,5653278
COG,2016-11-03,20.3,20.51,20.06,20.14,3923987
COL,2016-11-03,82.1,82.54,81.1101,82.08,1989915
COO,2016-11-03,174.24,175.5425,173.115,173.64,293707
COP,2016-11-03,43.46,44.0135,43.09,43.6,6653942
COST,2016-11-03,146.7,146.7,144.14,144.45,2168211
COTY,2016-11-03,22.23,22.46,22.18,22.35,6759266
CPB,2016-11-03,52.96,53.1,52.64,52.73,1479601
CRM,2016-11-03,75.04,75.4,73.73,74.14,3883179
CSCO,2016-11-03,30.5,30.56,30.24,30.32,15937140
CSRA,2016-11-03,25.56,25.89,25.44,25.81,1017609
CSX,2016-11-03,30.86,31.21,30.64,31.13,12008472
CTAS,2016-11-03,102.7,103.13,102.0701,102.99,582073
CTL,2016-11-03,23.9,24.2,22.86,23,30038531
CTSH,2016-11-03,51.52,51.94,51.38,51.65,5407739
CTXS,2016-11-03,84.16,84.41,83.4,83.45,809718
CVS,2016-11-03,84.34,84.89,81.25,81.57,12603905
CVX,2016-11-03,105.53,106.19,104.95,105.39,5703175
CXO,2016-11-03,129.07,129.95,125.1,129.04,2043896
C,2016-11-03,48.53,48.99,48.02,48.19,16224279
DAL,2016-11-03,42.06,42.57,41.77,41.92,8142807
DE,2016-11-03,88.13,88.58,87.87,88.3,2201066
DFS,2016-11-03,55.79,56.44,55.75,56.02,2809009
DGX,2016-11-03,81.22,82.07,81.1,81.3,1323161
DG,2016-11-03,69.79,69.91,68.36,68.53,2980296
DHI,2016-11-03,28.71,28.79,28.2739,28.29,3992782
DHR,2016-11-03,76.96,77.3,76.39,76.54,2867000
DISCA,2016-11-03,25.33,26.02,25.33,25.78,5001620
DISCK,2016-11-03,24.45,25.09,24.45,24.81,2349343
DISH,2016-11-03,55.36,55.85,54.71,54.92,2497303
DIS,2016-11-03,92.26,94.13,92.24,93.37,7751400
DLR,2016-11-03,88.17,88.84,86.56,88.7,1679510
DLTR,2016-11-03,75.29,75.72,73.84,74.07,1179273
DOV,2016-11-03,66.33,67.05,65.95,66.36,1707357
DPS,2016-11-03,87.21,87.49,86.4751,86.66,880961
DRE,2016-11-03,24.91,25.11,24.68,24.69,1979769
DRI,2016-11-03,64.64,64.94,63.68,63.8,1897338
DTE,2016-11-03,92.79,93.68,92.44,93.27,706895
DUK,2016-11-03,77.83,78.36,77.4,77.98,2455263
DVA,2016-11-03,58,59.85,58,58.46,3619866
DVN,2016-11-03,39.88,41,39.82,40.51,7930334
D,2016-11-03,73.91,74.56,73.48,74.35,1837924
EA,2016-11-03,79.12,82.29,79.12,80.52,7210686
EBAY,2016-11-03,28.17,28.45,28.02,28.06,6215682
ECL,2016-11-03,112.19,112.31,111.1,111.18,943048
ED,2016-11-03,73.62,74.275,73.25,73.87,1516961
EFX,2016-11-03,122.74,123.46,121.87,122.97,396409
EIX,2016-11-03,70.37,71.335,69.97,71.05,1229974
EL,2016-11-03,81.31,81.43,79.435,79.57,3706302
EMN,2016-11-03,71.05,71.97,70.686,71.39,1057581
EMR,2016-11-03,50.07,50.28,49.695,49.84,3232454
EOG,2016-11-03,90.88,92.88,90.59,92.08,4157869
EQIX,2016-11-03,347.66,347.66,338.1,338.71,1061312
EQR,2016-11-03,60.89,61.73,60.75,61.3,2036015
EQT,2016-11-03,64.46,64.82,63.23,63.76,889813
ESRX,2016-11-03,69.82,70.77,67.06,67.24,6875127
ESS,2016-11-03,215.11,219.26,214.12,218.35,689417
ES,2016-11-03,53.26,53.63,53,53.38,1749289
ETFC,2016-11-03,27.59,27.975,27.47,27.58,2390511
ETN,2016-11-03,60.06,60.32,59.07,59.72,4735109
ETR,2016-11-03,71.32,71.76,71.09,71.39,1395213
EW,2016-11-03,89.24,90.95,89,89.3,3463985
EXC,2016-11-03,32.67,32.975,32.51,32.78,3262688
EXPD,2016-11-03,51.08,51.28,50.75,50.86,2096247
EXPE,2016-11-03,123.52,126.24,123.015,125.29,2793398
EXR,2016-11-03,71.13,71.35,70.1558,70.42,824746
FAST,2016-11-03,38.41,38.6199,38.17,38.6,2239296
FBHS,2016-11-03,53.16,53.39,52.56,52.84,1732923
FB,2016-11-03,122,123.28,119.5,120,63766259
FCX,2016-11-03,10.73,11,10.63,10.73,19241163
FDX,2016-11-03,172.71,173.71,172.11,173.65,1264954
FE,2016-11-03,32.87,33.375,32.66,33.29,4561933
FFIV,2016-11-03,134.6,139.08,134.42,137.81,1610263
FISV,2016-11-03,98.67,98.69,98.05,98.11,1004978
FIS,2016-11-03,75.05,75.38,74.755,74.97,1101455
FITB,2016-11-03,21.66,21.755,21.34,21.42,5409625
FLIR,2016-11-03,32.88,32.88,32.14,32.17,571067
FLR,2016-11-03,51.6,52.1,50.83,51.79,1989230
FLS,2016-11-03,41.76,41.96,41.35,41.68,926670
FL,2016-11-03,67.28,67.3,65.425,65.62,1223659
FMC,2016-11-03,48.37,51.35,48.37,50.93,2500612
FOXA,2016-11-03,26.76,27.84,26.7,27.71,29028596
FOX,2016-11-03,26.7,27.7,26.66,27.53,10103792
FRT,2016-11-03,139.24,139.24,134.39,137.31,1111869
FTI,2016-11-03,32.23,32.7,32.15,32.64,3668090
FTV,2016-11-03,50.29,51.2,49.99,50.98,1145737
F,2016-11-03,11.39,11.46,11.27,11.35,38651451
GD,2016-11-03,150,150.49,148.76,150.03,1461185
GE,2016-11-03,28.6,28.6,28.19,28.28,23000683
GGP,2016-11-03,24.22,24.55,24.19,24.44,4429793
GILD,2016-11-03,72.33,72.93,71.68,71.76,9286221
GIS,2016-11-03,61.36,61.665,61.05,61.12,2317137
GLW,2016-11-03,22.48,22.55,22.23,22.33,10994661
GM,2016-11-03,31.45,31.64,30.95,31.07,13720095
GOOGL,2016-11-03,784.5,790,778.63,782.19,2175216
GOOG,2016-11-03,767.25,769.95,759.03,762.13,1943175
GPC,2016-11-03,88.63,88.885,87.68,87.91,672952
GPN,2016-11-03,70.91,70.91,70.2,70.48,741930
GPS,2016-11-03,26.3,26.52,25.48,25.63,7479654
GRMN,2016-11-03,47.96,48.45,47.09,47.38,1400466
GS,2016-11-03,176.77,177.97,176.21,176.21,1972746
GT,2016-11-03,27.89,28.29,27.75,27.91,2801558
GWW,2016-11-03,203.54,204.44,202.06,204.06,368112
HAL,2016-11-03,45.94,46.61,45.84,46.58,7378022
HAS,2016-11-03,81.44,81.82,80.36,81.28,1202307
HBAN,2016-11-03,10.33,10.39,10.19,10.25,17179950
HBI,2016-11-03,24.21,24.27,23.6,23.67,4626935
HCA,2016-11-03,75.46,76.29,73.31,73.41,3197917
HCN,2016-11-03,67.07,67.07,65.75,65.98,3366215
HCP,2016-11-03,29.23,29.23,28.38,28.67,6363124
HD,2016-11-03,120.34,120.93,120.08,120.18,5113496
HES,2016-11-03,47.51,48.35,46.88,47.09,2554824
HIG,2016-11-03,44.17,44.412,43.67,43.75,3389158
HII,2016-11-03,155,156.11,148.48,148.74,817288
HOG,2016-11-03,56,56.66,55.83,55.92,1420409
HOLX,2016-11-03,38.26,38.92,37.14,37.19,6784437
HON,2016-11-03,108.75,108.815,108.01,108.35,3741822
HPE,2016-11-03,22.07,22.18,21.76,21.8,6998671
HPQ,2016-11-03,14.67,14.88,14.51,14.54,10558862
HP,2016-11-03,62.68,62.93,61.59,62.49,1335152
HRB,2016-11-03,22.41,22.52,22.11,22.17,1400079
HRL,2016-11-03,37.7,37.73,36.35,36.43,4060521
HRS,2016-11-03,92.99,93.42,92.4,92.8,563851
HSIC,2016-11-03,78.03,78.475,76.81,76.935,2732412
HST,2016-11-03,15.14,15.15,14.8,14.83,8515078
HSY,2016-11-03,101.72,101.83,100.39,100.68,838481
HUM,2016-11-03,168.19,169.66,165.03,165.31,992029
IBM,2016-11-03,152.51,153.74,151.8,152.37,2878803
ICE,2016-11-03,53.282,53.914,53.238,53.894,3707295
IDXX,2016-11-03,105.4,106.44,104.93,105.07,533933
IFF,2016-11-03,130.66,130.98,129.22,129.29,380229
ILMN,2016-11-03,135.86,135.89,133.3,134.39,1233602
INCY,2016-11-03,87.53,87.892,83.09,83.28,1216131
INFO,2016-11-03,36.9,36.9,36.11,36.16,2513340
INTC,2016-11-03,34.45,34.52,33.87,33.93,19400032
INTU,2016-11-03,108.4,108.4,105.48,105.6,1110300
IPG,2016-11-03,22.11,22.22,21.73,21.83,5314428
IP,2016-11-03,44.26,44.42,43.55,43.6,2464524
IQV,2016-11-03,72.43,73.62,72.16,72.21,1826799
IRM,2016-11-03,32.11,32.264,31.57,32.1,1781939
IR,2016-11-03,67.42,67.67,66.81,66.99,2303354
ISRG,2016-11-03,223.3364,224.7298,222.5838,224.4331,875742
ITW,2016-11-03,113.82,113.91,113.13,113.56,1322876
IT,2016-11-03,94.5,96.12,92.89,94.04,1081416
IVZ,2016-11-03,27.88,28,27.63,27.85,4162511
JBHT,2016-11-03,81.85,82.3,80.36,80.38,1190669
JCI,2016-11-03,41.49,41.64,40.62,40.81,4515132
JEC,2016-11-03,50.75,51.21,50.1,51.03,571435
JNJ,2016-11-03,114.88,115.4393,114.75,115.03,6227110
JNPR,2016-11-03,25.18,25.21,24.89,24.91,4714934
JPM,2016-11-03,68.86,69.19,68.22,68.38,10369670
JWN,2016-11-03,51.11,51.605,50.11,50.21,2218615
KEY,2016-11-03,13.95,14.19,13.94,13.96,14461845
KHC,2016-11-03,88.12,88.37,86.13,86.25,5041946
KIM,2016-11-03,25.23,25.5,24.955,25,10665171
KLAC,2016-11-03,74.86,75.12,74.54,74.68,2100702
KMB,2016-11-03,113.98,114.14,113.48,113.65,1443822
KMI,2016-11-03,19.74,19.94,19.57,19.93,11487391
KMX,2016-11-03,48.83,49.83,48.83,49.62,2777144
KORS,2016-11-03,49.75,49.85,48.01,48.24,2972001
KO,2016-11-03,42.22,42.22,41.96,42.03,11257978
KR,2016-11-03,32.22,32.225,30.93,31.02,8920337
KSS,2016-11-03,43.45,44.02,42.63,42.69,3133534
KSU,2016-11-03,87.55,89.25,87.22,87.98,1487402
K,2016-11-03,74.99,75.12,73.75,73.97,1623458
LB,2016-11-03,65.58,66.43,64.975,65.09,1898395
LEG,2016-11-03,45.27,45.48,44.77,44.89,1029507
LEN,2016-11-03,40.1765,40.3333,39.8235,39.951,1546026
LH,2016-11-03,123.97,124.76,121.56,121.63,836352
LKQ,2016-11-03,31.81,32.58,31.08,31.19,2132130
LLL,2016-11-03,134.86,134.86,132.375,134.05,669611
LLY,2016-11-03,72.81,73.28,71.88,72.11,4843213
LMT,2016-11-03,242.55,243.4,237.11,238.7,1695139
LNC,2016-11-03,50.47,52.45,50.04,51.37,3469691
LNT,2016-11-03,36.77,37.26,36.73,37.09,1053420
LOW,2016-11-03,67.06,67.08,66.42,66.59,4572278
LRCX,2016-11-03,95.87,95.94,94.94,95.24,2343758
LUK,2016-11-03,18.44,18.5,18.09,18.1,1753939
LUV,2016-11-03,39.82,40.385,39.51,39.7,5187598
LYB,2016-11-03,77.7,78.58,77.57,78.31,2764279
L,2016-11-03,41.74,42.12,41.74,41.85,890561
MAA,2016-11-03,92.65,94.13,92.01,93.68,644800
MAC,2016-11-03,67.02,67.82,66.77,67.09,973077
MAR,2016-11-03,68.58,69.4,68.4,69.24,3204001
MAS,2016-11-03,29.55,29.775,29.38,29.45,4226097
MAT,2016-11-03,30.88,30.89,29.95,30.05,5132093
MA,2016-11-03,103.52,104.46,103.51,103.78,3127329
MCD,2016-11-03,112.74,112.85,111.52,111.72,3890687
MCHP,2016-11-03,59.98,60.18,59.38,59.63,1211736
MCK,2016-11-03,137.01,138.86,129.33,129.59,5052748
MCO,2016-11-03,98.11,98.815,97.73,98.06,1556119
MDLZ,2016-11-03,44.04,44.05,43.28,43.31,6943684
MDT,2016-11-03,81.39,81.68,81.19,81.6,5501825
MET,2016-11-03,45.22,48.05,45.22,47.06,8477685
MGM,2016-11-03,25.98,26.495,25.74,25.77,5990840
MHK,2016-11-03,179.6,179.86,175.52,176.98,1177214
MKC,2016-11-03,94.84,95,94.56,94.86,562217
MLM,2016-11-03,190.62,190.925,186.89,188.48,644015
MMC,2016-11-03,63.21,63.995,63.148,63.64,1963409
MMM,2016-11-03,166.14,167.64,165.26,166.83,2504984
MNST,2016-11-03,48.27,48.33,46.6333,46.7366,4528518
MON,2016-11-03,99.74,99.785,98.6,98.81,3254091
MOS,2016-11-03,24.58,24.65,24.07,24.15,5481676
MO,2016-11-03,65.09,65.3116,64.39,65.07,7963216
MPC,2016-11-03,41.21,41.46,40.0101,41.18,5769574
MRK,2016-11-03,59.18,59.22,58.29,58.43,11323033
MRO,2016-11-03,13.77,14.76,13.71,14.15,38327534
MSFT,2016-11-03,59.53,59.64,59.11,59.21,21600427
MSI,2016-11-03,71.71,72.3,71.24,71.29,1308751
MS,2016-11-03,33.07,33.23,32.77,32.81,8172454
MTB,2016-11-03,122.25,122.82,120.9,121.41,885748
MTD,2016-11-03,401.42,402.41,395.61,397.95,246764
MU,2016-11-03,16.66,16.81,16.56,16.62,17255092
MYL,2016-11-03,37.04,37.1,33.6,34.14,17832220
M,2016-11-03,37.04,37.46,36.81,36.89,5952334
NAVI,2016-11-03,13.28,13.56,13.15,13.23,3617206
NBL,2016-11-03,36.89,37.43,36.4,37.32,4002269
NCLH,2016-11-03,37.6,37.85,37.02,37.21,1503124
NDAQ,2016-11-03,63.8,64.55,63.8,64.16,861704
NEE,2016-11-03,123.7,124.39,122.925,123.84,2223524
NEM,2016-11-03,37.38,37.9,37.01,37.75,4604287
NFLX,2016-11-03,122.31,123.72,121.84,122.14,5041321
NFX,2016-11-03,39.58,40.035,38.76,39.1,3707922
NI,2016-11-03,21.98,22.205,21.81,22.14,2173975
NKE,2016-11-03,49.98,50,49.31,49.73,7678690
NLSN,2016-11-03,44.68,45.02,43.69,43.8,3299452
NOC,2016-11-03,229,229.445,224.72,225.54,1710995
NOV,2016-11-03,31.39,32.55,31.39,32.37,5348530
NRG,2016-11-03,9.95,10.365,9.84,10.13,6046826
NSC,2016-11-03,92.21,92.53,91.55,91.76,1295786
NTAP,2016-11-03,32.5,32.63,32.34,32.45,4040352
NTRS,2016-11-03,72.35,73.159,72.11,72.38,1060336
NUE,2016-11-03,48.25,49.03,48.23,48.78,2057091
NVDA,2016-11-03,69.08,69.14,66.64,67.96,7741593
NWL,2016-11-03,47.78,48.06,47.4,47.61,4203850
NWSA,2016-11-03,11.92,11.97,11.78,11.83,1997236
NWS,2016-11-03,12.1,12.4,12.05,12.15,1115547
OKE,2016-11-03,46.88,46.95,46.26,46.44,1672481
OMC,2016-11-03,79.25,79.73,78.91,79.23,1407526
ORCL,2016-11-03,37.99,38.38,37.99,38.31,12393143
ORLY,2016-11-03,262.71,264.49,261.22,261.84,719026
OXY,2016-11-03,68,68,66.83,67.45,7863005
O,2016-11-03,56.66,56.88,56.25,56.55,1589380
PAYX,2016-11-03,54.34,54.48,53.47,53.83,2489841
PBCT,2016-11-03,16.24,16.31,16.1325,16.23,2539560
PCAR,2016-11-03,54.62,54.95,54,54.14,2022843
PCG,2016-11-03,60.14,60.47,59.8,60.2,3201354
PCLN,2016-11-03,1449.35,1456.52,1435.41,1438.1,367738
PDCO,2016-11-03,45.52,46.17,45.28,45.38,1839398
PEG,2016-11-03,40.77,41.185,40.5,40.97,2341016
PEP,2016-11-03,107.07,107.14,106.52,106.63,3447667
PFE,2016-11-03,30.7,30.7,29.83,29.89,36329216
PFG,2016-11-03,53.8,53.92,53.19,53.33,2121200
PGR,2016-11-03,31.24,31.53,31.18,31.35,2648637
PG,2016-11-03,86.8,86.98,86.47,86.6,6899931
PHM,2016-11-03,18.36,18.45,17.96,18.01,5352236
PH,2016-11-03,120.34,120.34,118.7703,119.29,900901
PKG,2016-11-03,79.5,79.69,78.58,78.67,913528
PKI,2016-11-03,49.93,50.4,49.93,50.17,470910
PLD,2016-11-03,49.87,50.02,49.12,49.28,3237588
PM,2016-11-03,96.29,96.58,95.88,96.23,2569930
PNC,2016-11-03,95.05,96.35,94.54,94.9,3139169
PNR,2016-11-03,54.13,54.29,53.8,54.15,1190553
PNW,2016-11-03,73.76,75,73.76,74.22,1063291
PPG,2016-11-03,92.76,93.14,91.66,91.75,1647574
PPL,2016-11-03,33.91,34.44,33.8,34.1,4769091
PRGO,2016-11-03,83.49,84.93,79.72,79.95,5048660
PRU,2016-11-03,84.57,87.5,84.37,86.67,4063667
PSA,2016-11-03,205.31,205.31,202.78,203.76,811854
PSX,2016-11-03,78.59,79.8,77.66,79.08,2530774
PVH,2016-11-03,107.28,107.28,102.74,102.87,1123407
PWR,2016-11-03,29.04,29.4,27.29,28.31,5045934
PXD,2016-11-03,172.06,173.83,167.56,173.17,2451037
PX,2016-11-03,115.22,115.6,114.66,114.84,759287
PYPL,2016-11-03,41.32,41.5,40.92,41.19,6239903
QCOM,2016-11-03,67.69,68.57,65.93,66.95,15642519
QRVO,2016-11-03,56.03,57.68,55.72,56.74,3605826
RCL,2016-11-03,75.41,76.69,75.41,76.09,2098298
REGN,2016-11-03,343.51,346.43,331.95,336.01,1203254
REG,2016-11-03,68.91,69.65,68.19,69.49,939512
RE,2016-11-03,205.49,208.13,204.82,205.76,417487
RF,2016-11-03,10.59,10.7071,10.43,10.46,21137508
RHI,2016-11-03,37.47,37.54,37.1,37.53,1332880
RHT,2016-11-03,75,75.49,74.44,74.74,1520194
RJF,2016-11-03,59.02,59.93,58.94,59.37,700444
RL,2016-11-03,98.14,98.32,97.35,97.64,531414
RMD,2016-11-03,57.73,58.06,57.205,57.34,617793
ROK,2016-11-03,118.89,118.89,117.24,117.47,608748
ROP,2016-11-03,170.47,171.31,169.67,170.36,439086
ROST,2016-11-03,62.32,62.39,61.2,61.28,2118712
RRC,2016-11-03,32.02,32.5,31.82,31.96,2942223
RSG,2016-11-03,51.18,51.3702,50.89,51.03,1277711
RTN,2016-11-03,135.25,135.33,132.89,134.14,2567315
SBAC,2016-11-03,107.14,109.16,106.99,107.94,1819887
SBUX,2016-11-03,52.99,53,51.34,51.77,21847292
SCG,2016-11-03,70.78,71.44,70.6,71.01,635503
SCHW,2016-11-03,31.16,31.4364,31.01,31.15,4740658
SEE,2016-11-03,45.39,45.7,45.18,45.45,1466010
SHW,2016-11-03,243.95,245.05,241.28,241.52,678562
SIG,2016-11-03,80.59,82.39,79.915,80.78,1399155
SJM,2016-11-03,131.06,131.95,129.95,130.22,614313
SLB,2016-11-03,77.93,78.66,77.8,78.46,4935781
SLG,2016-11-03,95.32,95.87,94.08,94.23,699911
SNA,2016-11-03,152.36,152.9946,151.77,152.75,282316
SNI,2016-11-03,63.5,65.6899,63.5,64.74,1492562
SNPS,2016-11-03,57.9,58.39,57.59,57.735,706217
SO,2016-11-03,50.23,50.63,50.01,50.39,4428842
SPGI,2016-11-03,119.45,122.7,119.34,122.5,2375146
SPG,2016-11-03,179.61,180.61,178.11,179.33,1118870
SRCL,2016-11-03,74.33,75.35,72.89,73.05,2319210
SRE,2016-11-03,99.08,101.3,98.685,100.98,1402763
STI,2016-11-03,44.96,45.325,44.73,44.91,2304001
STT,2016-11-03,69.93,70.8724,69.92,70.35,2188295
STX,2016-11-03,32.64,33.28,32.45,33.08,3855880
STZ,2016-11-03,164.13,164.13,159.65,160.07,1781820
SWKS,2016-11-03,74.65,76.82,74.39,74.67,3566745
SWK,2016-11-03,114.03,114.34,113.38,114.07,1244870
SYF,2016-11-03,28.48,28.48,28.08,28.13,4990459
SYK,2016-11-03,115.84,116.35,115.4,115.65,1456597
SYMC,2016-11-03,25.25,25.47,25.12,25.45,12643519
SYY,2016-11-03,47.95,48.14,47.59,47.85,3417035
TAP,2016-11-03,103.98,104.22,101.9,103.02,1918741
TDG,2016-11-03,266.63,267.1,264.43,266.47,309843
TEL,2016-11-03,62.92,63.44,62.29,62.41,1477445
TGT,2016-11-03,68.54,68.59,66.55,66.67,5068432
TIF,2016-11-03,72.81,73.4499,71.86,72.04,1248223
TJX,2016-11-03,72.88,73.18,71.632,71.8,2656345
TMK,2016-11-03,63.43,63.97,63.29,63.81,413072
TMO,2016-11-03,145.83,146.85,145.7,146.08,1821230
TPR,2016-11-03,35.55,35.67,35.06,35.3,3591356
TRIP,2016-11-03,61.66,63.25,61.39,62.74,1098684
TROW,2016-11-03,63.35,64.05,63.35,63.69,1649988
TRV,2016-11-03,106.02,106.47,105.53,105.72,1691778
TSCO,2016-11-03,66.05,66.78,65.515,65.61,2489144
TSN,2016-11-03,70.49,70.64,69.89,69.97,1805683
TSS,2016-11-03,48.74,48.89,48.4,48.54,838737
TWX,2016-11-03,87.22,87.67,86.76,87.15,6908761
TXN,2016-11-03,68.7,68.72,67.53,67.9,6723573
TXT,2016-11-03,39.12,39.23,38.79,39.02,1030249
T,2016-11-03,36.56,36.99,36.385,36.63,25546912
UAA,2016-11-03,30.83,30.9,30.171,30.3,5458863
UAL,2016-11-03,56.66,57.24,55.79,55.94,3697575
UA,2016-11-03,25.31,25.7,24.93,25.3,1557521
UDR,2016-11-03,34.38,34.81,34.28,34.42,2292414
UHS,2016-11-03,121.17,122.79,118.39,118.65,650338
ULTA,2016-11-03,238.82,239.554,229.76,231.61,966416
UNH,2016-11-03,139.18,140.34,137.65,137.83,2989689
UNM,2016-11-03,35.81,36.63,35.81,36.34,2872336
UNP,2016-11-03,88.68,89.64,88.252,88.77,4468624
UPS,2016-11-03,107.22,108.17,106.68,107.48,2245496
URI,2016-11-03,71.31,73.03,70.74,72.29,2340051
USB,2016-11-03,44.01,44.475,43.925,44.05,5532838
UTX,2016-11-03,101.8,101.91,100.72,101.05,2444223
VAR,2016-11-03,89.84,90.37,89.37,89.46,535075
VFC,2016-11-03,54.09,54.18,53.27,53.44,2005720
VIAB,2016-11-03,36,36.95,35.89,36.68,3069062
VLO,2016-11-03,58.47,58.92,57.4,57.86,3855988
VMC,2016-11-03,112.97,114.74,111.06,114.12,1647472
VNO,2016-11-03,87.25,87.87,86.495,86.73,704639
VRSK,2016-11-03,82.57,82.99,82.08,82.41,1092256
VRSN,2016-11-03,80.84,81.48,80.27,80.39,612273
VRTX,2016-11-03,78.43,78.515,77.55,77.69,2370996
VTR,2016-11-03,63.24,63.24,61.54,61.84,2655904
VZ,2016-11-03,46.98,47.27,46.79,46.87,12605073
V,2016-11-03,80.75,81.13,80.54,80.65,7563109
WAT,2016-11-03,136.79,137.46,136.01,136.79,631701
WBA,2016-11-03,82.35,82.46,80.685,80.78,4587201
WDC,2016-11-03,55.43,55.98,54.87,55.14,3192636
WEC,2016-11-03,57.83,58.5,57.55,58.24,1279375
WFC,2016-11-03,45.33,45.79,45.25,45.34,14982746
WHR,2016-11-03,151.78,151.78,150.29,150.99,722779
WLTW,2016-11-03,123.12,125.04,121.811,123.67,736674
WMB,2016-11-03,28.27,28.83,28.26,28.45,4137269
WMT,2016-11-03,69.63,70.08,69.35,69.63,6803940
WM,2016-11-03,63.64,63.64,63.19,63.41,1069814
WRK,2016-11-03,46.14,46.21,45.52,45.62,1221979
WU,2016-11-03,19.91,20.02,19.735,19.78,4616490
WYNN,2016-11-03,92.21,92.93,86.73,87.53,9050363
WYN,2016-11-03,65.45,65.59,64.36,64.4,1354678
WY,2016-11-03,28.88,29.14,28.5815,28.64,3219399
XEC,2016-11-03,124.8,127.94,118.59,121.53,3536962
XEL,2016-11-03,40.35,40.79,40.22,40.62,2299904
XLNX,2016-11-03,50.12,50.99,50.12,50.69,2322053
XL,2016-11-03,34.46,34.8,34.46,34.66,1963161
XOM,2016-11-03,83.68,83.88,83.05,83.66,8836546
XRAY,2016-11-03,59.98,60.47,59.22,59.55,2487571
XRX,2016-11-03,38.04,38.32,37.36,37.4,1324757
XYL,2016-11-03,47.12,47.55,46.81,47.24,1385459
YUM,2016-11-03,59.89,60.45,59.73,60.15,7187780
ZBH,2016-11-03,102.03,103.27,101.33,102.54,2234703
ZION,2016-11-03,31.17,31.565,31.11,31.17,2878796
ZTS,2016-11-03,50.17,50.22,48.71,48.95,4550193
AAL,2016-11-04,39.27,40.22,39.24,39.74,6717513
AAPL,2016-11-04,108.53,110.25,108.11,108.84,30836997
AAP,2016-11-04,138.85,140,135.76,136.19,1095257
ABBV,2016-11-04,56.07,56.87,55.87,56.04,11186952
ABC,2016-11-04,71.69,73.32,70.27,70.47,4999820
ABT,2016-11-04,38.45,39.435,38.41,39.09,8748052
ACN,2016-11-04,117.04,118.1199,116.44,117.23,2068333
ADBE,2016-11-04,105.85,107.09,105.6,106.2,2587537
ADI,2016-11-04,62.89,64.02,62.89,63.43,2136527
ADM,2016-11-04,47.38,47.55,46.89,46.92,2804080
ADP,2016-11-04,88.03,89.75,88.03,89.08,2093152
ADSK,2016-11-04,67.15,70.236,67.15,69.44,2714110
ADS,2016-11-04,199.5,201.94,198.88,199.8,471633
AEE,2016-11-04,49.95,50.27,49.27,49.36,1732992
AEP,2016-11-04,63.25,63.74,62.36,62.4,2966923
AES,2016-11-04,11.52,12.47,11.25,12.11,10314545
AET,2016-11-04,105.54,106.93,105.3897,106.1,2980086
AFL,2016-11-04,69,69.06,68.37,68.56,1976387
AGN,2016-11-04,190,196.41,189.35,195,7104266
AIG,2016-11-04,58.23,58.34,57.37,57.38,8737140
AIV,2016-11-04,43.99,44.57,43.75,44.33,1121312
AIZ,2016-11-04,80.44,80.75,79.69,79.73,291462
AJG,2016-11-04,47.64,47.87,47.16,47.48,938734
AKAM,2016-11-04,66.33,67.04,65.685,65.81,3087659
ALB,2016-11-04,83.6,84.41,82.7,83.48,845387
ALGN,2016-11-04,86.09,86.535,85.56,85.73,719132
ALK,2016-11-04,69.7,71.045,69.12,70.26,1161050
ALLE,2016-11-04,63.48,64.69,63.31,63.64,1692923
ALL,2016-11-04,68,68.01,66.65,66.72,2981064
ALXN,2016-11-04,137.01,145.415,121.55,129,11384510
AMAT,2016-11-04,28.05,28.64,28.02,28.22,8665773
AMD,2016-11-04,6.69,6.72,6.46,6.56,32215709
AME,2016-11-04,44.26,44.9,44.18,44.39,7383656
AMGN,2016-11-04,133.71,137.6102,133.64,135.4,5051463
AMG,2016-11-04,132.15,133.86,131.59,132.29,720806
AMP,2016-11-04,87.7,89.11,87.22,87.77,1260465
AMT,2016-11-04,113.59,113.62,112.96,112.98,2492414
AMZN,2016-11-04,762.79,766,753.2301,755.05,5122103
ANDV,2016-11-04,79.66,81.25,79.17,79.92,1308353
ANSS,2016-11-04,83.2,84.3275,82.28,83.62,834721
ANTM,2016-11-04,120.67,121.24,119.17,119.29,1761661
AON,2016-11-04,108.59,108.81,107.73,107.79,763213
AOS,2016-11-04,43.83,45.54,43.67,44.86,1999419
APA,2016-11-04,55.2,56.79,54.61,56.14,6235546
APC,2016-11-04,60.02,60.55,58.59,58.62,5966842
APD,2016-11-04,132.99,134.06,132.07,133.37,1147165
APH,2016-11-04,64.92,65.43,64.83,64.91,834373
ARE,2016-11-04,102.55,103.31,101.73,103,612519
ARNC,2016-11-04,17.6,17.8,17.51,17.68,9454679
ATVI,2016-11-04,41.04,43.245,40.86,41.7,18751864
AVB,2016-11-04,170.91,172.58,169.57,171.61,829285
AVGO,2016-11-04,170.4,174.53,170.23,172.17,2175330
AVY,2016-11-04,70.32,71.68,70.31,70.68,1107984
AWK,2016-11-04,72.36,72.55,70.585,70.59,1184556
AXP,2016-11-04,65.5,66.08,65.03,65.51,3429896
AYI,2016-11-04,220.48,227.56,220.15,226.32,579085
AZO,2016-11-04,742.3,744.09,729,731.65,349752
A,2016-11-04,43.69,44.915,43.69,44.32,2220908
BAC,2016-11-04,16.53,16.71,16.3535,16.55,82437373
BAX,2016-11-04,47.05,47.415,46.885,46.99,3187388
BA,2016-11-04,139.11,140.85,138.8038,139.54,2951457
BBT,2016-11-04,38.57,38.71,38.2299,38.25,4514574
BBY,2016-11-04,38.21,38.84,37.84,38.19,2862424
BDX,2016-11-04,173.23,176.42,172.82,174.99,1303641
BEN,2016-11-04,33.39,34.48,33.34,33.8,3155305
BF.B,2016-11-04,45.95,46.39,45.94,46.03,892741
BIIB,2016-11-04,269.39,279.93,268,277,1307599
BK,2016-11-04,43.04,43.265,42.755,42.99,6580604
BLK,2016-11-04,341.36,348.72,339.9005,345.8,1034794
BLL,2016-11-04,39.01,39.035,38.22,38.24,2436044
BMY,2016-11-04,50.5,51.45,50.46,51.01,12817975
BRK.B,2016-11-04,143.45,143.8,142.3476,142.95,3493290
BSX,2016-11-04,21.49,21.88,21.21,21.56,8685208
BWA,2016-11-04,34.21,34.605,34,34.09,1914632
BXP,2016-11-04,114.45,116.21,113.76,116.08,1045251
CAG,2016-11-04,47.11,47.31,46.55,46.56,1807759
CAH,2016-11-04,65.58,66.01,64.77,65.17,5803634
CAT,2016-11-04,81.34,82.9,80.59,82.31,5745833
CA,2016-11-04,30.55,31.01,30.53,30.68,1711707
CBG,2016-11-04,26.06,26.65,25.97,26.42,2604971
CBOE,2016-11-04,63.22,64.09,62.68,63.4,549781
CBS,2016-11-04,57.44,57.6,56.43,57.01,7193446
CB,2016-11-04,124.84,125.38,123.075,123.11,1565411
CCI,2016-11-04,88.02,88.185,87.46,87.81,2655392
CCL,2016-11-04,48.15,48.655,47.995,48.04,1644917
CDNS,2016-11-04,24.78,25.205,24.63,24.93,1427400
CELG,2016-11-04,100.97,104.29,100.924,103.44,3733229
CERN,2016-11-04,52.42,53.12,52,52.32,3462779
CFG,2016-11-04,26.26,26.76,25.975,26.41,3643471
CF,2016-11-04,22.65,23.42,22.58,23.11,7892020
CHD,2016-11-04,44.17,44.84,43.75,43.78,3563152
CHK,2016-11-04,5.26,5.5,5.25,5.29,46717930
CHRW,2016-11-04,69.13,69.28,68.34,68.69,1345514
CHTR,2016-11-04,241.5,254.43,241.5,250.23,2424186
CINF,2016-11-04,69.18,69.18,68.11,68.26,609750
CI,2016-11-04,117.74,122.8,117.11,121.65,1735413
CLX,2016-11-04,114.72,114.97,113.26,113.26,1238454
CL,2016-11-04,70.75,70.91,69.56,69.57,3874255
CMA,2016-11-04,50.43,51.1,49.81,50.53,1655079
CMCSA,2016-11-04,30.23,30.62,30.02,30.33,21598622
CME,2016-11-04,103.04,103.78,102.06,102.85,2170408
CMG,2016-11-04,374.59,379,369.76,370.43,1015493
CMI,2016-11-04,121.92,125.56,121.43,124.31,1544782
CMS,2016-11-04,41.36,41.69,40.77,40.78,1561341
CNC,2016-11-04,60.9,62.32,60.72,61.61,952272
CNP,2016-11-04,23.01,23.59,22.845,22.93,5814055
COF,2016-11-04,72.4,73.69,71.91,73.1,3646691
COG,2016-11-04,20.14,20.48,20.02,20.05,4999042
COL,2016-11-04,82.24,83.5,81.97,82.16,1335307
COO,2016-11-04,174.23,177.16,173.96,175.82,573851
COP,2016-11-04,43.34,43.8,42.68,42.76,7322979
COST,2016-11-04,143,145,142.11,142.24,2702134
COTY,2016-11-04,22.31,22.32,21.8,21.89,7192061
CPB,2016-11-04,52.75,52.99,52.585,52.61,1297335
CRM,2016-11-04,74.14,75.18,73.86,74.37,4280802
CSCO,2016-11-04,29.98,30.495,29.63,30.19,18524002
CSRA,2016-11-04,25.85,26.1,25.74,25.77,1179538
CSX,2016-11-04,30.94,31.38,30.92,30.92,9336851
CTAS,2016-11-04,103.23,103.84,102.87,103.06,493871
CTL,2016-11-04,23.29,23.56,22.92,23.05,21633402
CTSH,2016-11-04,51.53,52.98,51.5,52.08,8291603
CTXS,2016-11-04,83.01,84.09,83.01,83.25,749362
CVS,2016-11-04,81.76,82.87,81.59,82.31,8227429
CVX,2016-11-04,105.25,105.49,104.38,104.78,7085448
CXO,2016-11-04,128.75,129.96,124.335,126.68,2186088
C,2016-11-04,48.11,48.8,47.7,48.17,14152548
DAL,2016-11-04,41.805,43.24,41.75,42.88,10812994
DE,2016-11-04,88.27,88.53,87.68,88.06,1974177
DFS,2016-11-04,56.02,56.92,55.71,56.07,2266916
DGX,2016-11-04,81.33,81.68,80.94,81.22,1289309
DG,2016-11-04,68.57,69.15,68.04,68.53,2350386
DHI,2016-11-04,28.32,29.36,28.2,28.75,6098260
DHR,2016-11-04,76.66,77.5,76.59,76.94,2597055
DISCA,2016-11-04,25.73,26.54,25.62,25.64,5612967
DISCK,2016-11-04,24.65,25.42,24.59,24.59,2925316
DISH,2016-11-04,54.45,55.62,54.45,54.93,1712400
DIS,2016-11-04,93.5,93.79,92.36,92.45,7456486
DLR,2016-11-04,88.92,91.1,88.42,90.83,1418662
DLTR,2016-11-04,73.64,74.91,73.57,73.62,1420769
DOV,2016-11-04,66.34,66.68,65.5,65.53,2727367
DPS,2016-11-04,86.73,87.13,86.43,86.53,1100600
DRE,2016-11-04,24.7,24.77,24.51,24.7,2869304
DRI,2016-11-04,63.69,64.46,63.26,63.86,1764778
DTE,2016-11-04,93.85,94.71,93.07,93.09,1069156
DUK,2016-11-04,78.5,79.18,77.18,77.27,2849356
DVA,2016-11-04,58.58,59.31,58.26,58.63,3568049
DVN,2016-11-04,40.42,40.94,39.63,40.19,5988283
D,2016-11-04,74.64,75.165,73.785,73.79,2638075
EA,2016-11-04,79.95,81.72,79.03,80.22,4694611
EBAY,2016-11-04,28.1,28.29,27.94,27.95,7293722
ECL,2016-11-04,111.18,111.78,110.65,110.67,1012380
ED,2016-11-04,75.27,75.41,73.61,73.75,1841669
EFX,2016-11-04,123.05,124.79,122.9,123.61,640903
EIX,2016-11-04,71.45,72.11,70.29,70.31,1471377
EL,2016-11-04,79.6,80.46,79.01,79.02,1907007
EMN,2016-11-04,71.46,71.95,70.85,71.26,1111095
EMR,2016-11-04,49.85,50.13,49.38,49.41,4672482
EOG,2016-11-04,94.87,96,91.51,91.8,6775080
EQIX,2016-11-04,339.05,341.1,333.86,340.52,1570670
EQR,2016-11-04,61.5,61.95,61.07,61.59,1698263
EQT,2016-11-04,63.92,64.26,63.32,63.34,1154102
ESRX,2016-11-04,67.16,68.67,67.01,67.86,5014676
ESS,2016-11-04,218.22,221.29,217.36,220.13,708509
ES,2016-11-04,53.64,54.37,53.17,53.18,1658265
ETFC,2016-11-04,27.58,28.04,27.335,27.63,2365830
ETN,2016-11-04,59.91,61.445,59.7,60.76,4583405
ETR,2016-11-04,71.7,72.45,70.78,70.82,1229577
EW,2016-11-04,89.26,91.34,89.17,89.63,1853921
EXC,2016-11-04,32.89,33.14,32.66,32.69,3392769
EXPD,2016-11-04,50.99,51.22,50.64,50.86,1542466
EXPE,2016-11-04,124.64,126.2,123.7,125.21,1587424
EXR,2016-11-04,70.7,71.87,70.01,71.66,1082127
FAST,2016-11-04,38.7,39.8,38.68,39.44,3587458
FBHS,2016-11-04,53.06,53.74,52.8,52.86,1107268
FB,2016-11-04,119.59,121.93,119.25,120.75,30545466
FCX,2016-11-04,10.65,11.24,10.5,11.05,27925373
FDX,2016-11-04,173.4,175.73,172.855,174.8,1558754
FE,2016-11-04,33.28,34.22,33.13,33.57,5323987
FFIV,2016-11-04,137.65,137.94,135.7,135.73,1060202
FISV,2016-11-04,97.41,98.54,97.41,97.93,1053034
FIS,2016-11-04,74.9,75.9,74.86,75.42,1433385
FITB,2016-11-04,21.41,21.545,21.185,21.21,8043792
FLIR,2016-11-04,32.14,32.32,31.88,31.93,661033
FLR,2016-11-04,44.18,45.8,44.05,44.8,11166551
FLS,2016-11-04,41.63,41.92,41.03,41.35,1435736
FL,2016-11-04,66.07,66.96,65.75,66.17,1120014
FMC,2016-11-04,51.12,53.4,51,52.46,3108815
FOXA,2016-11-04,27.49,27.7,26.9,26.94,15951465
FOX,2016-11-04,27.22,27.47,26.66,26.69,8693503
FRT,2016-11-04,137.54,138.42,136.42,138.24,929679
FTI,2016-11-04,32.44,32.57,31.985,32.24,3242956
FTV,2016-11-04,51.02,51.66,50.54,51.11,1568224
F,2016-11-04,11.31,11.5,11.3,11.34,24752417
GD,2016-11-04,150.03,151.1,149.665,149.81,1059625
GE,2016-11-04,28.22,28.81,28.22,28.44,35864921
GGP,2016-11-04,24.48,24.755,24.34,24.68,3519237
GILD,2016-11-04,71.52,73.29,71.391,72.43,11779549
GIS,2016-11-04,61.05,61.21,60.65,60.65,2578310
GLW,2016-11-04,22.35,22.615,22.33,22.4,21053128
GM,2016-11-04,31,31.54,30.94,31.16,12770824
GOOGL,2016-11-04,771.3,788.48,771.0043,781.1,1970603
GOOG,2016-11-04,750.66,770.36,750.5611,762.02,2134812
GPC,2016-11-04,88.18,88.7,87.58,87.67,659861
GPN,2016-11-04,71.25,71.89,70.595,70.81,1129225
GPS,2016-11-04,25.77,26.241,25.6901,25.76,4757142
GRMN,2016-11-04,47.35,47.78,46.8,47.01,2156560
GS,2016-11-04,176.33,177.34,174.73,175.92,1846465
GT,2016-11-04,27.93,28.27,27.775,27.79,3258167
GWW,2016-11-04,205.13,208.75,204.9,205.25,592608
HAL,2016-11-04,46.46,46.84,45.75,46.38,7031649
HAS,2016-11-04,81.92,82.76,81.07,81.12,960216
HBAN,2016-11-04,10.26,10.35,10.07,10.16,12223176
HBI,2016-11-04,23.78,23.96,23.59,23.76,4107236
HCA,2016-11-04,73.94,75.57,73.58,75.33,3801176
HCN,2016-11-04,65.05,65.625,64.24,65.14,2634699
HCP,2016-11-04,28.77,29.57,28.61,29.52,7522357
HD,2016-11-04,120.54,121.9,120.06,120.91,4607581
HES,2016-11-04,46.91,47.53,46.26,46.42,3591538
HIG,2016-11-04,43.76,43.86,43.1801,43.22,2893408
HII,2016-11-04,148.88,149.56,146.72,146.75,511443
HOG,2016-11-04,55.98,56.54,55.48,55.88,1425232
HOLX,2016-11-04,37.39,38.375,37.3,38.08,3925462
HON,2016-11-04,108.48,109.2,108.01,108.25,3140285
HPE,2016-11-04,21.64,22.399,21.52,22.04,7716082
HPQ,2016-11-04,14.5,14.93,14.43,14.71,11832488
HP,2016-11-04,62.1,62.82,60.51,62.42,2953186
HRB,2016-11-04,22.18,22.24,21.92,21.93,1584297
HRL,2016-11-04,36.5,36.885,36.39,36.43,3049685
HRS,2016-11-04,92.78,94.66,92.35,94.25,1133912
HSIC,2016-11-04,76.79,78.475,76.765,77.43,2018654
HST,2016-11-04,14.82,15.215,14.69,15.16,13432773
HSY,2016-11-04,100.8,101.06,99.79,100,853261
HUM,2016-11-04,165.76,169.9,165.52,167.42,923523
IBM,2016-11-04,152.4,153.64,151.87,152.43,2470368
ICE,2016-11-04,53.91,54.02,53.27,53.37,2230413
IDXX,2016-11-04,105.49,107.65,105.49,106.21,593627
IFF,2016-11-04,129.57,130.4,127.91,128.66,715419
ILMN,2016-11-04,133.03,137.58,133.02,134.63,1139595
INCY,2016-11-04,84.3,89.18,83.011,87.57,1384781
INFO,2016-11-04,36.1,36.25,35.32,35.53,2842594
INTC,2016-11-04,33.53,33.93,33.42,33.61,21914746
INTU,2016-11-04,104.61,106.3519,104.56,105.28,1035035
IPG,2016-11-04,21.92,22.26,21.81,22.05,4579931
IP,2016-11-04,43.73,44.47,43.62,43.98,2268344
IQV,2016-11-04,72.42,73.22,72.23,72.59,1728762
IRM,2016-11-04,32.2,32.61,32.01,32.44,1247885
IR,2016-11-04,67.04,69.37,67.04,68.75,3470897
ISRG,2016-11-04,223.9564,226.2598,223.5264,223.8064,1027515
ITW,2016-11-04,113.63,114.97,113.23,114.02,1945405
IT,2016-11-04,94.58,94.58,92.17,93.39,825412
IVZ,2016-11-04,27.83,28.175,27.58,27.86,4644053
JBHT,2016-11-04,80.6,81.2,80.12,80.28,892564
JCI,2016-11-04,40.97,41.18,40.645,40.88,5362540
JEC,2016-11-04,50.79,50.8,49.25,49.25,1078661
JNJ,2016-11-04,115.04,115.94,115.04,115.11,7160570
JNPR,2016-11-04,25,25.31,24.89,24.9,5134473
JPM,2016-11-04,68.49,68.56,67.64,67.76,13571306
JWN,2016-11-04,50.39,50.92,50.11,50.39,2274747
KEY,2016-11-04,13.98,14.17,13.85,14.05,13876213
KHC,2016-11-04,82.03,85.24,81,84.05,7825153
KIM,2016-11-04,25.02,25.19,24.79,25.08,10655576
KLAC,2016-11-04,74.75,75.19,74.35,74.52,1452936
KMB,2016-11-04,113.73,114.05,112.26,112.35,1536801
KMI,2016-11-04,19.88,20.18,19.79,19.87,9441040
KMX,2016-11-04,49.58,51.84,49.38,50.51,3398984
KORS,2016-11-04,48.28,49.99,48.25,49.09,2535982
KO,2016-11-04,41.85,42.04,41.69,41.69,14464185
KR,2016-11-04,30.96,31.53,30.74,30.92,7978712
KSS,2016-11-04,42.78,43.6,42.12,42.82,2717412
KSU,2016-11-04,87.71,89.165,87.51,87.97,1252311
K,2016-11-04,73.94,74.1,73.53,73.67,1324886
LB,2016-11-04,65.31,66.07,64.9,65,1859462
LEG,2016-11-04,44.97,45.56,44.93,45.05,959052
LEN,2016-11-04,40.0294,41.5294,39.8542,40.5882,2136092
LH,2016-11-04,121.76,123.07,120.98,121.89,813040
LKQ,2016-11-04,31.35,31.79,31.2068,31.39,1910324
LLL,2016-11-04,133.99,136.33,133.75,134.59,581831
LLY,2016-11-04,72.12,73.03,71.67,72.49,3617209
LMT,2016-11-04,238.85,239.7,236.2064,236.28,1512179
LNC,2016-11-04,51.37,51.67,50.23,50.28,2730799
LNT,2016-11-04,37.08,37.61,36.65,36.83,2449085
LOW,2016-11-04,66.74,67.12,66.22,66.25,4748874
LRCX,2016-11-04,94.35,96.17,93.69,95,2226924
LUK,2016-11-04,18.13,18.2,17.87,17.91,1749582
LUV,2016-11-04,39.69,40.93,39.555,40.38,7293975
LYB,2016-11-04,78.49,79.2,77.64,78.45,2701287
L,2016-11-04,41.89,41.9,41.38,41.41,1078898
MAA,2016-11-04,93.68,94.6,93,94.15,748028
MAC,2016-11-04,67.15,67.66,66.6,67.57,1094858
MAR,2016-11-04,68.68,70.6,68.68,69.61,4147469
MAS,2016-11-04,29.58,30.385,29.42,29.84,5018411
MAT,2016-11-04,29.92,30.98,29.92,30.46,4365983
MA,2016-11-04,103.9,104.43,103.03,103.03,3067158
MCD,2016-11-04,111.99,112,110.83,111.04,3457385
MCHP,2016-11-04,59.52,60.52,59.45,60.22,2109182
MCK,2016-11-04,130.06,133.86,129.27,130.76,3505189
MCO,2016-11-04,98.33,98.67,97.58,97.61,1253602
MDLZ,2016-11-04,42.66,43.18,42.44,42.61,7520785
MDT,2016-11-04,81.69,83.02,81.64,82.14,5584541
MET,2016-11-04,47.21,47.68,46.65,46.82,5999498
MGM,2016-11-04,26.08,26.65,26.01,26.41,11225178
MHK,2016-11-04,186.1,193.01,184.14,190.75,2427598
MKC,2016-11-04,94.76,95.02,93.34,93.35,521380
MLM,2016-11-04,189,194.5,188.59,192.33,716374
MMC,2016-11-04,63.96,64.27,63.47,63.9,2361480
MMM,2016-11-04,167.21,167.8501,166.42,166.48,1927527
MNST,2016-11-04,43.51,46.3033,42.1666,45.0766,18240636
MON,2016-11-04,98.81,99.4,98.36,98.52,1948389
MOS,2016-11-04,24.02,24.79,23.96,24.5,4357340
MO,2016-11-04,64.88,65.17,64.31,64.38,5908653
MPC,2016-11-04,41,41.77,40.93,41.23,3246394
MRK,2016-11-04,58.69,59.265,58.61,58.82,11318595
MRO,2016-11-04,13.91,14.195,13.655,13.69,29039646
MSFT,2016-11-04,58.65,59.28,58.52,58.71,28697016
MSI,2016-11-04,72.56,76.02,72.54,75.9,2657164
MS,2016-11-04,32.82,33.21,32.56,32.78,7897846
MTB,2016-11-04,121.28,122.57,120.3105,121.81,879573
MTD,2016-11-04,415,424.39,415,420.46,430821
MU,2016-11-04,16.46,17.02,16.45,16.68,18026593
MYL,2016-11-04,34.01,35.63,34,35,7932413
M,2016-11-04,36.97,37.465,36.8,36.85,4210241
NAVI,2016-11-04,13.28,13.64,13.19,13.32,3326085
NBL,2016-11-04,37.19,37.7,36.67,37.08,4198280
NCLH,2016-11-04,36.87,37.79,36.87,37,1232913
NDAQ,2016-11-04,64.34,65.42,64.03,64.68,1269127
NEE,2016-11-04,124.43,124.7,123.15,123.18,2185436
NEM,2016-11-04,37.61,37.9549,37.19,37.8,5716418
NFLX,2016-11-04,122,123.43,121.62,122.03,5077719
NFX,2016-11-04,38.96,39.22,37.8,37.84,4696711
NI,2016-11-04,22.21,22.41,21.89,21.92,2146894
NKE,2016-11-04,49.8,50.45,49.76,49.96,9925196
NLSN,2016-11-04,43.91,44,43.49,43.5,2549778
NOC,2016-11-04,225.68,227.14,224.91,225.23,1176057
NOV,2016-11-04,32.22,32.28,31.26,31.88,3144718
NRG,2016-11-04,10.78,11.67,10.73,11.03,11248588
NSC,2016-11-04,91.79,92.39,91.28,91.62,766855
NTAP,2016-11-04,31.33,31.51,30.36,30.45,8312931
NTRS,2016-11-04,72.58,72.88,71.94,72.08,953478
NUE,2016-11-04,48.74,50.42,48.625,49.95,3393311
NVDA,2016-11-04,67.51,68.7305,66.575,67.57,8219490
NWL,2016-11-04,47.65,48.0899,47.47,47.54,3917713
NWSA,2016-11-04,11.88,12.06,11.83,11.89,2337015
NWS,2016-11-04,12.25,12.4,12.1,12.15,1182448
OKE,2016-11-04,46.35,47.24,46.04,46.65,1729470
OMC,2016-11-04,79.24,80.0099,78.7,79.52,1693246
ORCL,2016-11-04,38.31,38.58,38.17,38.28,14288949
ORLY,2016-11-04,259.67,263.98,259.67,261.2,1064036
OXY,2016-11-04,67.41,68.27,66.56,66.59,7713947
O,2016-11-04,56.79,57.79,56.27,57.38,1889294
PAYX,2016-11-04,53.44,54.05,53.43,53.65,1839134
PBCT,2016-11-04,16.22,16.42,16.145,16.23,2594689
PCAR,2016-11-04,53.62,55.15,53.62,54.52,2283467
PCG,2016-11-04,61.4,61.75,59.77,59.83,2833276
PCLN,2016-11-04,1429.05,1442.14,1422.19,1424.28,435291
PDCO,2016-11-04,45.38,46.07,45.26,45.755,1009677
PEG,2016-11-04,41.17,41.56,40.87,40.9,2059683
PEP,2016-11-04,106.56,106.97,105.81,105.81,2897631
PFE,2016-11-04,29.91,30.37,29.9,30,35028231
PFG,2016-11-04,53.38,53.68,52.67,53.13,1806176
PGR,2016-11-04,31.35,31.365,30.99,31.11,2983467
PG,2016-11-04,86.69,86.73,85.07,85.08,9378118
PHM,2016-11-04,18.01,18.59,17.88,18.24,6939236
PH,2016-11-04,119.13,122.01,119.13,120.55,1023860
PKG,2016-11-04,78.58,79.93,78.03,79.07,885874
PKI,2016-11-04,50.37,51.71,50.37,51.07,713198
PLD,2016-11-04,49.42,49.58,49.09,49.34,2852489
PM,2016-11-04,96.15,96.59,95.33,95.49,3138843
PNC,2016-11-04,95.19,95.6,94.3,94.65,2753663
PNR,2016-11-04,54.02,55.41,54.02,54.7,826589
PNW,2016-11-04,74.65,75.51,73.985,74.11,905067
PPG,2016-11-04,92.02,93.66,91.54,92.81,1528583
PPL,2016-11-04,34.27,34.45,34.005,34.02,3861508
PRGO,2016-11-04,80.09,83.16,80,82.39,1849660
PRU,2016-11-04,86.65,86.9,85.365,85.79,2914117
PSA,2016-11-04,204.01,205.8,202.3,205.44,933441
PSX,2016-11-04,78.88,79.55,78.26,78.6,1568468
PVH,2016-11-04,103.04,106.33,102.8,104.32,962786
PWR,2016-11-04,28.2,28.72,27.73,28.08,3107642
PXD,2016-11-04,173.17,173.95,169.15,171.11,1888612
PX,2016-11-04,115.18,115.4,114.43,114.5,855426
PYPL,2016-11-04,40.3,41.485,40.3,40.9,6541343
QCOM,2016-11-04,65.74,67.41,65.74,66.73,8584254
QRVO,2016-11-04,48.36,51.46,48.28,51.08,10113456
RCL,2016-11-04,76.09,76.89,75.15,75.23,1347728
REGN,2016-11-04,325.62,351.745,325.35,341.39,1885091
REG,2016-11-04,69.56,69.7,68.734,69.32,493287
RE,2016-11-04,205.7,207.18,205.02,205.45,278322
RF,2016-11-04,10.47,10.68,10.32,10.52,17525462
RHI,2016-11-04,37.55,37.97,37.37,37.43,1353884
RHT,2016-11-04,74.89,75.29,74.435,74.45,978710
RJF,2016-11-04,59.2,59.83,58.77,59.09,426298
RL,2016-11-04,97.95,100.13,97.95,98.59,625624
RMD,2016-11-04,57.29,57.88,56.92,57.42,771566
ROK,2016-11-04,117.79,119.36,117.51,117.56,1143900
ROP,2016-11-04,170.81,171.32,169.42,169.47,1033675
ROST,2016-11-04,61.03,62.14,61.03,61.4,2293754
RRC,2016-11-04,31.85,32.515,31.62,32.02,3071335
RSG,2016-11-04,51.18,51.55,51.15,51.23,1855619
RTN,2016-11-04,134,134.8,132.91,132.97,2261563
SBAC,2016-11-04,107.39,108.31,105.98,105.99,1704092
SBUX,2016-11-04,51.43,53.74,50.84,52.75,21956848
SCG,2016-11-04,71.56,72.24,70.96,71.01,449311
SCHW,2016-11-04,31.18,31.415,30.655,30.9,6657943
SEE,2016-11-04,45.64,45.71,44.9315,44.95,1536843
SHW,2016-11-04,242.78,245.47,242.5,242.54,815938
SIG,2016-11-04,80.8,83.04,80.62,81.39,1055028
SJM,2016-11-04,130.22,130.51,129.18,129.27,494492
SLB,2016-11-04,78.52,78.93,77.66,77.84,5178283
SLG,2016-11-04,94.27,96.12,93.9,96.05,918163
SNA,2016-11-04,152.55,154.57,151.94,153.88,491533
SNI,2016-11-04,65,66.05,64.54,64.84,1615251
SNPS,2016-11-04,57.72,58.47,57.55,57.65,576827
SO,2016-11-04,50.56,50.77,50.001,50.11,4807161
SPGI,2016-11-04,122.48,123.61,121.92,122.59,1511388
SPG,2016-11-04,180.12,180.52,178.53,180.28,1662663
SRCL,2016-11-04,72.85,74.1,72.59,72.64,1366221
SRE,2016-11-04,101.47,103.43,101.47,102.1,1944139
STI,2016-11-04,44.96,45.445,44.49,44.87,2519413
STT,2016-11-04,70.35,71.3,69.73,70.39,1644627
STX,2016-11-04,32.96,33.67,32.8,33,3641374
STZ,2016-11-04,159.67,161.02,157.91,159.59,1634274
SWKS,2016-11-04,72.6,76.865,72.5,75.07,5718645
SWK,2016-11-04,114.2,115.47,114.1,114.58,1344282
SYF,2016-11-04,28.26,28.6,28,28.22,5915091
SYK,2016-11-04,116,117.5,115.78,117.15,1758775
SYMC,2016-11-04,23.26,25.07,22.76,23.49,24774918
SYY,2016-11-04,47.85,48.14,47.69,48.04,6442987
TAP,2016-11-04,103.36,104,102.62,102.81,1448496
TDG,2016-11-04,266.59,271.36,266.59,267.45,336571
TEL,2016-11-04,62.41,63.12,62.22,62.63,808687
TGT,2016-11-04,66.72,67.31,66.52,66.53,3937253
TIF,2016-11-04,72.09,74.185,72.09,72.93,947191
TJX,2016-11-04,72.07,72.51,71.73,71.92,2990823
TMK,2016-11-04,63.84,64.05,63.37,63.65,513244
TMO,2016-11-04,146.21,147.68,146.21,146.57,1365669
TPR,2016-11-04,35.34,35.9,35.25,35.34,3211153
TRIP,2016-11-04,62.31,64.05,62.31,63.64,1357805
TROW,2016-11-04,63.67,64.3,63.42,63.7,1645547
TRV,2016-11-04,106.07,106.07,104.569,104.67,1864913
TSCO,2016-11-04,65.85,67.07,65.37,65.44,2333247
TSN,2016-11-04,70.05,70.19,66.56,67.18,5402947
TSS,2016-11-04,48.47,49.53,48.4536,48.98,1843204
TWX,2016-11-04,87.36,87.42,86.22,86.42,7521252
TXN,2016-11-04,66.88,68,66.7968,67.6,6056310
TXT,2016-11-04,39.05,39.52,39.01,39.08,866248
T,2016-11-04,36.78,36.82,36.5,36.5,23256251
UAA,2016-11-04,30.32,30.99,30.3,30.8,5631531
UAL,2016-11-04,56.01,57.69,55.75,57.23,5021185
UA,2016-11-04,25.22,25.65,25.22,25.61,1293341
UDR,2016-11-04,34.5,34.71,34.03,34.57,2100824
UHS,2016-11-04,119.09,121.31,118.9,120.35,492473
ULTA,2016-11-04,229.94,233.53,227.33,228.17,942330
UNH,2016-11-04,138.45,138.89,137.69,137.71,3520746
UNM,2016-11-04,36.34,36.57,35.79,35.79,1646195
UNP,2016-11-04,88.7,89.48,88.38,88.76,3745735
UPS,2016-11-04,107.39,108.045,106.89,106.94,2559261
URI,2016-11-04,72.37,73.75,71.55,72.16,1783799
USB,2016-11-04,44.15,44.4,43.825,43.93,6284059
UTX,2016-11-04,101.24,101.77,100.74,101.33,2607789
VAR,2016-11-04,89.68,90.27,89.1,89.14,814531
VFC,2016-11-04,53.41,54.18,53.41,53.54,1902731
VIAB,2016-11-04,36.35,37.33,36.35,36.56,3315860
VLO,2016-11-04,57.75,58.83,57.5704,57.87,3729942
VMC,2016-11-04,114.68,118.55,114.34,116.75,1605624
VNO,2016-11-04,87.13,88.63,86.35,88.22,797892
VRSK,2016-11-04,81.83,82.85,81.73,81.76,780158
VRSN,2016-11-04,80.41,80.92,79.73,79.77,1436794
VRTX,2016-11-04,77.39,80.92,77.39,78.96,1902122
VTR,2016-11-04,62.08,63.66,61.66,63.42,3072220
VZ,2016-11-04,46.97,47.28,46.89,47.08,14410194
V,2016-11-04,80.65,81.24,80.325,80.36,7588118
WAT,2016-11-04,137.16,139.86,137.16,138.04,603112
WBA,2016-11-04,80.05,81.26,80.05,80.35,7023873
WDC,2016-11-04,54.72,55.97,54.2601,55.02,2705620
WEC,2016-11-04,58.65,59,57.66,57.72,2101801
WFC,2016-11-04,45.36,45.42,44.49,44.6,27391609
WHR,2016-11-04,152.98,154.47,151.23,152.79,978290
WLTW,2016-11-04,120.24,120.24,112.76,116.78,3531237
WMB,2016-11-04,28.39,29.38,28.26,28.6,3625219
WMT,2016-11-04,69.71,69.94,69.13,69.16,7262105
WM,2016-11-04,63.41,63.72,63.35,63.37,1136631
WRK,2016-11-04,45.44,46.95,45.41,46.35,2387757
WU,2016-11-04,19.78,19.91,19.38,19.63,5626923
WYNN,2016-11-04,88.23,89.2,86.57,88.04,3223764
WYN,2016-11-04,64.54,65.02,64.18,64.24,1213986
WY,2016-11-04,28.71,29.095,28.6,28.65,3630059
XEC,2016-11-04,121.27,123.67,119.18,120.11,1659245
XEL,2016-11-04,40.78,41.14,40.34,40.36,2344706
XLNX,2016-11-04,50.03,50.57,49.78,49.83,2454683
XL,2016-11-04,34.68,34.83,34.53,34.56,2263306
XOM,2016-11-04,83.63,84.33,82.76,83.57,13877124
XRAY,2016-11-04,55.19,61.75,55.01,60.6,3712587
XRX,2016-11-04,37.4,37.48,36.6,36.68,2552483
XYL,2016-11-04,47.27,47.89,47.06,47.4,1383470
YUM,2016-11-04,60.18,60.25,59.57,59.81,4125211
ZBH,2016-11-04,103.11,105.93,103,103.01,2456157
ZION,2016-11-04,31.32,31.93,30.96,31.39,2913290
ZTS,2016-11-04,49.06,50.22,48.97,49.94,4234161
AAL,2016-11-07,40.39,41.65,40.31,41.49,8334221
AAPL,2016-11-07,110.08,110.51,109.46,110.41,32560000
AAP,2016-11-07,137.54,137.83,136.22,137.54,859341
ABBV,2016-11-07,56.81,61.16,56.635,58.91,17763114
ABC,2016-11-07,71.52,72.34,70.99,71.93,3629531
ABT,2016-11-07,39.64,39.96,39.54,39.86,6458823
ACN,2016-11-07,118.11,120,118.11,119.97,2311082
ADBE,2016-11-07,107.66,108.97,107.37,108.66,2729881
ADI,2016-11-07,64.53,64.55,63.96,64.36,2982679
ADM,2016-11-07,47.46,47.59,46.93,47.05,3425947
ADP,2016-11-07,90.35,90.8648,89.94,90.6,2244789
ADSK,2016-11-07,70.81,72.12,70.32,72,2361589
ADS,2016-11-07,201.98,204.825,200.115,203.79,304038
AEE,2016-11-07,49.75,50.825,49.38,50.81,1779772
AEP,2016-11-07,62.63,63.275,61.62,63.24,3102530
AES,2016-11-07,12.27,12.43,12.21,12.41,6915229
AET,2016-11-07,107.64,110.64,107.44,109.74,3731206
AFL,2016-11-07,69.48,69.72,69.36,69.59,1669362
AGN,2016-11-07,197.97,200.91,197.97,199.45,5750738
AIG,2016-11-07,58.2,59.31,58.12,59.28,9849142
AIV,2016-11-07,44.91,44.91,43.95,44.2,1315642
AIZ,2016-11-07,80.88,80.88,79.71,79.98,467140
AJG,2016-11-07,48.22,48.58,48.07,48.57,795099
AKAM,2016-11-07,67.32,67.5,66.21,66.52,2617312
ALB,2016-11-07,85.02,86.88,84.69,86.28,1412329
ALGN,2016-11-07,87.14,88.69,86.38,87.86,1237164
ALK,2016-11-07,71.38,72.59,70.875,72.57,1119922
ALLE,2016-11-07,64.76,65.48,64.5326,65.42,713546
ALL,2016-11-07,67.41,67.53,66.55,66.86,3430605
ALXN,2016-11-07,130.57,130.57,118.4,120.05,6151329
AMAT,2016-11-07,28.67,29.35,28.63,29.33,12024855
AMD,2016-11-07,6.79,6.99,6.76,6.96,36999238
AME,2016-11-07,45.01,45.16,44.74,44.86,3153427
AMGN,2016-11-07,137.85,140.23,137.16,139.21,5146015
AMG,2016-11-07,135.8,137.57,132.34,133.03,995524
AMP,2016-11-07,89.91,91.28,89.55,91.2,1173087
AMT,2016-11-07,114.6,115.32,114.11,115.19,1738171
AMZN,2016-11-07,771.64,787.732,770.94,784.93,5984354
ANDV,2016-11-07,80.87,81.63,79.86,80.43,1339356
ANSS,2016-11-07,85.36,85.8,84.06,85.77,1075131
ANTM,2016-11-07,121.03,123.9325,120.35,123.49,2221666
AON,2016-11-07,109.48,111.45,109.33,111.39,1592886
AOS,2016-11-07,45.6,45.87,45.29,45.57,1223176
APA,2016-11-07,57.6,57.76,56.19,57.45,4614505
APC,2016-11-07,59.96,60.32,59.27,60.21,5216600
APD,2016-11-07,135.35,137.255,134.84,137.08,2233461
APH,2016-11-07,65.79,66.55,65.79,66.54,1060913
ARE,2016-11-07,104.53,106.23,104.07,106.03,342623
ARNC,2016-11-07,17.9,18,17.28,17.34,9256832
ATVI,2016-11-07,42.52,42.56,40.86,41.09,17854249
AVB,2016-11-07,173.38,174.17,170.01,170.72,710095
AVGO,2016-11-07,174.39,177.88,174.11,176.96,2612620
AVY,2016-11-07,71.67,71.79,70.97,71.61,587441
AWK,2016-11-07,70.65,71.36,69.74,71.35,871876
AXP,2016-11-07,66.85,67.33,66.65,67,4012053
AYI,2016-11-07,231.27,233,225.61,226.65,472254
AZO,2016-11-07,735.81,739.55,730.77,732.87,360138
A,2016-11-07,44.99,45.76,44.95,45.71,1723957
BAC,2016-11-07,16.86,17.04,16.85,17.01,91581902
BAX,2016-11-07,47.61,49.29,47.42,47.62,2376455
BA,2016-11-07,141.5,143.1,141.49,143.03,3228202
BBT,2016-11-07,39,39.34,38.88,39.34,5678023
BBY,2016-11-07,38.71,39.18,38.7,39.07,3406577
BDX,2016-11-07,176.92,178.53,176.48,177.89,1402785
BEN,2016-11-07,34.34,34.625,34.09,34.43,3819796
BF.B,2016-11-07,46.48,46.985,46.41,46.95,963364
BIIB,2016-11-07,290.64,297.27,289.23,295.62,2189951
BK,2016-11-07,43.71,44.04,43.65,44.03,7611481
BLK,2016-11-07,352.04,358.93,351.97,357.64,1080253
BLL,2016-11-07,38.825,39.345,38.64,39.31,3559656
BMY,2016-11-07,51.7,53.1,51.59,52.62,12825281
BRK.B,2016-11-07,144.71,147.17,144.3,146.91,5236007
BSX,2016-11-07,21.85,22.05,21.79,22.04,8110012
BWA,2016-11-07,34.94,35.25,34.69,35.22,1863002
BXP,2016-11-07,117.94,118.58,116.68,118.01,1321193
CAG,2016-11-07,47,48.08,47,48.06,2644482
CAH,2016-11-07,66.23,66.39,65.38,66,3356866
CAT,2016-11-07,83.74,84.16,82.97,83.75,3786427
CA,2016-11-07,31.14,31.64,31.08,31.51,1970588
CBG,2016-11-07,27.25,27.35,26.98,27.18,2490227
CBOE,2016-11-07,63.92,64.055,62.75,63.7,823968
CBS,2016-11-07,57.71,59.72,57.34,57.62,5485962
CB,2016-11-07,124.58,124.96,123.99,124.5,1893205
CCI,2016-11-07,89.09,89.53,88.35,89.04,5054068
CCL,2016-11-07,48.57,49.03,48.36,48.99,2428604
CDNS,2016-11-07,25.3,25.5,25.21,25.44,1106671
CELG,2016-11-07,104.86,108,104.72,107.49,6445842
CERN,2016-11-07,52.2,52.78,50.72,52.65,5186474
CFG,2016-11-07,26.94,27.37,26.94,27.35,5132469
CF,2016-11-07,23.51,23.66,23.12,23.29,5833523
CHD,2016-11-07,44,44.475,44,44.43,1864213
CHK,2016-11-07,5.45,5.55,5.38,5.45,42701122
CHRW,2016-11-07,69.26,70.48,69.26,70.46,1312949
CHTR,2016-11-07,254.73,257.495,252.9,257.16,2372654
CINF,2016-11-07,69.36,69.61,68.68,69.05,664408
CI,2016-11-07,122.57,126.92,122.35,126.25,1811859
CLX,2016-11-07,114.05,114.98,113.414,114.27,1370466
CL,2016-11-07,70.26,70.69,70.06,70.54,3596734
CMA,2016-11-07,51.95,52.25,51.64,52,1443132
CMCSA,2016-11-07,30.765,30.875,30.525,30.755,19343000
CME,2016-11-07,104.28,104.86,103.39,104.8,1899904
CMG,2016-11-07,377.05,386.79,373.67,382.49,1491750
CMI,2016-11-07,127.02,130.49,126.95,130.34,2893844
CMS,2016-11-07,41.02,41.71,40.58,41.71,1615997
CNC,2016-11-07,63.03,66.32,62.52,65.22,2224822
CNP,2016-11-07,23.3,23.66,22.9,23.62,4580764
COF,2016-11-07,74.28,75,74.28,74.84,4126470
COG,2016-11-07,20.45,20.57,20.1,20.57,4637419
COL,2016-11-07,83.41,83.52,82.23,82.75,1356754
COO,2016-11-07,176.89,180.37,176.89,180.22,342111
COP,2016-11-07,43.5,44,43.18,43.92,5780363
COST,2016-11-07,143.38,143.655,142.75,143.54,3010110
COTY,2016-11-07,22.01,22.32,21.89,22.21,6975915
CPB,2016-11-07,52.94,53.87,52.77,53.85,1439389
CRM,2016-11-07,75.64,77,75.41,76.3,5977494
CSCO,2016-11-07,30.71,31.06,30.61,30.94,23061116
CSRA,2016-11-07,26.19,26.4,26,26.34,1575600
CSX,2016-11-07,31.3,32.07,31.3,32.05,10621664
CTAS,2016-11-07,104.14,104.86,103.774,104.81,438059
CTL,2016-11-07,23.36,23.45,23.03,23.32,21786932
CTSH,2016-11-07,54,55.25,53.521,54.75,10761832
CTXS,2016-11-07,84.82,85.8,84.29,85.52,974184
CVS,2016-11-07,83.37,83.84,82.67,83.39,8457008
CVX,2016-11-07,106,106.98,105.7803,106.85,7333808
CXO,2016-11-07,129.33,131.18,127.76,131.1,2005336
C,2016-11-07,49.26,49.84,49.21,49.82,19357566
DAL,2016-11-07,43.4,44.6125,43.03,44.21,11534720
DE,2016-11-07,89,89.78,88.23,89,2572313
DFS,2016-11-07,56.9,57.775,56.9,57.74,2116322
DGX,2016-11-07,82.2,82.7,81.77,82.47,1115579
DG,2016-11-07,69.13,70.01,69,69.77,2142456
DHI,2016-11-07,29.28,29.44,28.995,29.37,5300669
DHR,2016-11-07,77.72,78.41,77.71,78.2,3708306
DISCA,2016-11-07,26.19,26.19,25.53,25.55,3777884
DISCK,2016-11-07,25.17,25.17,24.55,24.73,1621438
DISH,2016-11-07,55.91,56.75,55.36,56.25,1818199
DIS,2016-11-07,93.77,94.48,92.9475,94.43,6996093
DLR,2016-11-07,92.04,94.02,92.04,93.31,2063981
DLTR,2016-11-07,74.76,75.89,74.14,75.54,1870177
DOV,2016-11-07,66.82,67.0958,66.19,66.71,3535656
DPS,2016-11-07,87.12,87.74,87.12,87.7,1164505
DRE,2016-11-07,25.09,25.17,24.96,25.09,3186890
DRI,2016-11-07,64.43,65.56,64.43,65.5,1405614
DTE,2016-11-07,93.61,95.33,92.75,95.29,825063
DUK,2016-11-07,77.81,79.13,76.9,79.13,3303852
DVA,2016-11-07,59.53,59.65,57.68,57.85,1973666
DVN,2016-11-07,41.03,41.84,40.97,41.82,5336949
D,2016-11-07,74.22,74.74,73.015,74.72,2417584
EA,2016-11-07,81.09,82.03,80.33,81.08,3750946
EBAY,2016-11-07,28.34,28.37,28.08,28.24,9122658
ECL,2016-11-07,111.97,113.01,111.76,112.87,840854
ED,2016-11-07,73.94,74.55,72.88,74.54,1728676
EFX,2016-11-07,125.42,126.36,124.82,126.09,454581
EIX,2016-11-07,70.76,71.57,69.87,71.57,1367131
EL,2016-11-07,80.07,80.77,79.2,80.56,1683147
EMN,2016-11-07,72.44,73.15,71.96,72.36,1477205
EMR,2016-11-07,50.22,50.42,49.92,50.39,5731558
EOG,2016-11-07,93.6,93.6,92.21,93.43,2988167
EQIX,2016-11-07,343.81,350.73,341.72,350.14,761208
EQR,2016-11-07,62.33,62.55,61.275,61.61,1760475
EQT,2016-11-07,64.37,66.12,63.91,65.75,1448776
ESRX,2016-11-07,69.22,70.72,68.98,70.38,4641874
ESS,2016-11-07,222.25,223.605,219.37,220.03,667022
ES,2016-11-07,53.48,54.3,52.99,54.29,1282310
ETFC,2016-11-07,28.37,28.6,28.271,28.53,3270280
ETN,2016-11-07,62.25,62.6,61.89,62.43,2840641
ETR,2016-11-07,71.15,71.57,70.485,71.51,1752554
EW,2016-11-07,91.11,92.23,90.7,91.34,1670979
EXC,2016-11-07,32.98,33.43,32.77,33.42,4440616
EXPD,2016-11-07,51.67,52.03,51.25,51.97,3122951
EXPE,2016-11-07,126.79,127.47,125.68,126.49,2319485
EXR,2016-11-07,72.48,74.14,72.25,74.09,846328
FAST,2016-11-07,39.93,40.65,39.92,40.61,2911722
FBHS,2016-11-07,53.76,54.58,53.41,54.55,1481048
FB,2016-11-07,122.83,123.2089,121.35,122.15,23008880
FCX,2016-11-07,11.42,11.45,11.11,11.29,31038402
FDX,2016-11-07,176.85,180.69,176.85,180.02,2451915
FE,2016-11-07,33.89,34.48,33.4695,34.41,7564726
FFIV,2016-11-07,137.5,138.37,135.95,136.45,972409
FISV,2016-11-07,99.68,99.93,98.95,99.56,986992
FIS,2016-11-07,76.38,76.81,76.23,76.5,1776055
FITB,2016-11-07,21.7,21.965,21.68,21.9,6174300
FLIR,2016-11-07,32.44,32.448,32.04,32.19,625981
FLR,2016-11-07,45.35,45.5,44.55,44.86,2812105
FLS,2016-11-07,42.24,42.58,41.65,42.04,1211883
FL,2016-11-07,66.93,67.33,66.64,67.25,1142236
FMC,2016-11-07,53.44,53.93,52.96,53.59,1652524
FOXA,2016-11-07,27.42,27.43,27.12,27.39,13183176
FOX,2016-11-07,27.17,27.22,26.86,27.19,4168224
FRT,2016-11-07,139.73,141.86,139.04,141.76,504126
FTI,2016-11-07,32.78,32.96,32.54,32.96,2318260
FTV,2016-11-07,51.57,52.07,51.035,51.79,1413931
F,2016-11-07,11.52,11.62,11.39,11.58,25120693
GD,2016-11-07,151.31,152.43,150.9,152.39,1425313
GE,2016-11-07,28.85,29.33,28.83,29.31,41254153
GGP,2016-11-07,25.02,25.3601,25,25.18,3233930
GILD,2016-11-07,73.48,74.71,73.05,74,9513489
GIS,2016-11-07,61.03,61.94,60.91,61.83,3173873
GLW,2016-11-07,22.8,23.09,22.76,22.98,11174170
GM,2016-11-07,31.58,32.145,31.54,32.02,13560207
GOOGL,2016-11-07,794.95,805,792.9,802.03,1992570
GOOG,2016-11-07,774.5,785.19,772.55,782.52,1585070
GPC,2016-11-07,88.92,88.98,87.96,88.63,865374
GPN,2016-11-07,72.09,72.12,71.32,71.82,1044935
GPS,2016-11-07,26.19,27.01,26.19,26.97,6762821
GRMN,2016-11-07,47.85,47.98,47.42,47.88,1287522
GS,2016-11-07,179,181.5,179,181.48,3338783
GT,2016-11-07,28.25,28.31,27.97,28.08,2843863
GWW,2016-11-07,209.06,210.525,208.05,209.9,387506
HAL,2016-11-07,46.81,47.46,46.81,47.44,5504441
HAS,2016-11-07,82.26,82.76,81.99,82.63,922060
HBAN,2016-11-07,10.39,10.55,10.39,10.45,12007249
HBI,2016-11-07,24.15,24.42,24.01,24.3,4354434
HCA,2016-11-07,77.21,79.81,77.21,79.62,5035979
HCN,2016-11-07,65.98,66.27,64.93,66.24,2251976
HCP,2016-11-07,29.94,30.28,29.66,30.26,5102050
HD,2016-11-07,122.5,123.98,122.31,123.75,5510441
HES,2016-11-07,47.52,47.77,46.91,47.44,3424551
HIG,2016-11-07,44.07,44.46,44.04,44.46,2319663
HII,2016-11-07,147.93,149.54,147.79,148.94,517538
HOG,2016-11-07,56.85,57.09,56.295,56.52,2657831
HOLX,2016-11-07,38.53,38.96,38.09,38.68,3944142
HON,2016-11-07,109.83,111.34,109.45,111.25,4672502
HPE,2016-11-07,22.38,23.19,22.37,23.11,10804732
HPQ,2016-11-07,14.9,15.145,14.89,15.05,9780786
HP,2016-11-07,63.26,63.455,61.8,62.46,1720881
HRB,2016-11-07,22.23,22.4,21.94,22.03,2079714
HRL,2016-11-07,36.76,37.18,36.4826,37.09,3825746
HRS,2016-11-07,96,97.22,95.52,96.98,1056355
HSIC,2016-11-07,78.675,78.675,77.625,78.075,1875702
HST,2016-11-07,15.37,15.72,15.34,15.71,8399548
HSY,2016-11-07,100.56,101.71,100.45,101.6,1830812
HUM,2016-11-07,170.87,175.905,169.6203,174.91,1513310
IBM,2016-11-07,153.99,156.11,153.84,155.72,3804943
ICE,2016-11-07,54.15,54.5,54.03,54.43,3395791
IDXX,2016-11-07,107.9,109.66,107.567,108.53,470237
IFF,2016-11-07,130.03,131.9697,129.4,131.12,715533
ILMN,2016-11-07,136.45,138.88,135.33,137.08,1425424
INCY,2016-11-07,89.46,92.83,88.735,92.15,2391699
INFO,2016-11-07,35.9,35.94,35.0201,35.73,2904839
INTC,2016-11-07,34.24,34.75,34.15,34.69,19296598
INTU,2016-11-07,106.6,107.99,106.37,107.9,1169794
IPG,2016-11-07,22.41,22.48,22.15,22.25,5275872
IP,2016-11-07,44.55,44.97,43.995,44.47,3036332
IQV,2016-11-07,73.54,74.7,73.03,74.59,2666728
IRM,2016-11-07,32.87,33.32,32.75,33.29,1223088
IR,2016-11-07,69.78,70.775,69.59,70.72,3315992
ISRG,2016-11-07,226.0098,227.5928,225.6131,226.1431,708951
ITW,2016-11-07,115.32,117.29,115,117.16,1605432
IT,2016-11-07,94.79,95.575,94.23,95.11,415029
IVZ,2016-11-07,28.58,28.885,28.37,28.48,3775256
JBHT,2016-11-07,81.32,82.64,80.83,82.62,1121910
JCI,2016-11-07,41.6,42.03,41.27,41.57,7389754
JEC,2016-11-07,50.15,50.29,49.16,49.42,1492079
JNJ,2016-11-07,115.89,116.72,115.84,116.66,6398177
JNPR,2016-11-07,25.46,25.6,25.355,25.49,3929282
JPM,2016-11-07,69.08,69.97,69,69.88,16515137
JWN,2016-11-07,51.29,51.85,51.24,51.82,1724500
KEY,2016-11-07,14.34,14.58,14.34,14.54,17217876
KHC,2016-11-07,85.32,86.09,84.3,86.03,4101146
KIM,2016-11-07,25.41,25.77,25.265,25.49,5662928
KLAC,2016-11-07,75.4,75.79,74.65,75.54,2336463
KMB,2016-11-07,113.33,114.18,113.07,113.98,1575627
KMI,2016-11-07,20.07,20.315,20.02,20.17,9773353
KMX,2016-11-07,51.35,51.605,50.79,51.51,2654831
KORS,2016-11-07,49.87,51.77,49.64,50.3,3857736
KO,2016-11-07,42.04,42.5,42.04,42.46,14038532
KR,2016-11-07,31.19,31.43,30.99,31.24,5808369
KSS,2016-11-07,43.4,43.92,43.235,43.84,3194028
KSU,2016-11-07,91.98,93.09,90.71,91.5,2483243
K,2016-11-07,74.37,75.06,74.06,74.95,1283586
LB,2016-11-07,65.3,66.21,65.17,65.71,2636435
LEG,2016-11-07,45.66,45.98,45.42,45.72,810525
LEN,2016-11-07,41.2059,41.4608,40.8676,41.1176,2238700
LH,2016-11-07,123.66,125.38,123.62,125.14,630975
LKQ,2016-11-07,31.97,32.84,31.63,31.79,1970015
LLL,2016-11-07,136.28,137.93,135.78,137.59,872634
LLY,2016-11-07,73.22,73.93,73.05,73.88,4969412
LMT,2016-11-07,239.83,239.92,237.52,239.27,1375974
LNC,2016-11-07,51.42,52.16,51.42,52.14,2414432
LNT,2016-11-07,37,37.95,36.65,37.93,2156095
LOW,2016-11-07,67.11,67.665,67.01,67.23,4539711
LRCX,2016-11-07,96.48,98.58,96.46,98.51,3657084
LUK,2016-11-07,18.27,18.79,18.27,18.66,2546468
LUV,2016-11-07,41,41.57,40.705,41.57,7740837
LYB,2016-11-07,79.64,80.13,78.95,79.16,1938157
L,2016-11-07,41.8,41.99,41.625,41.83,1151819
MAA,2016-11-07,95.22,95.4,93.5,93.94,1120355
MAC,2016-11-07,68.8,69.37,68.15,69.31,1076158
MAR,2016-11-07,70.66,71.18,70.28,71.1,3578114
MAS,2016-11-07,30.48,30.55,30.1,30.27,3975569
MAT,2016-11-07,30.92,31,30.67,30.85,3785072
MA,2016-11-07,104.58,106.03,104.53,105.96,3067483
MCD,2016-11-07,112,113.28,111.88,112.82,3842380
MCHP,2016-11-07,61.12,62.33,60.9,62.23,3442573
MCK,2016-11-07,132.74,135.26,131.99,134.51,2447865
MCO,2016-11-07,99.68,100,99.04,99.58,888253
MDLZ,2016-11-07,43.17,44.245,43.1601,44.22,8820042
MDT,2016-11-07,83.28,84.17,82.97,83.95,4519159
MET,2016-11-07,47.66,48.14,47.65,47.97,5802225
MGM,2016-11-07,28.08,28.3,26.84,27.18,19040049
MHK,2016-11-07,192.95,196.28,191.26,194.73,1249203
MKC,2016-11-07,94.1,94.27,92.92,94.24,760253
MLM,2016-11-07,195.37,198.4,193.68,198.27,880246
MMC,2016-11-07,64.91,65.11,64.5,65.09,2202190
MMM,2016-11-07,168.15,169.89,167.9795,169.74,1930929
MNST,2016-11-07,45.5166,45.57,44.545,45.38,4123332
MON,2016-11-07,99.05,99.49,98.56,99.19,1692944
MOS,2016-11-07,24.88,25.35,24.76,25.11,5524724
MO,2016-11-07,64.6,65.395,64.6,65.27,7389201
MPC,2016-11-07,41.98,42.62,41.82,42.6,7400848
MRK,2016-11-07,59.52,60.21,59.48,60.05,10478263
MRO,2016-11-07,14.1,14.26,13.915,14.15,16077005
MSFT,2016-11-07,59.78,60.52,59.78,60.42,31664798
MSI,2016-11-07,76.78,77.74,76.64,77.71,1407454
MS,2016-11-07,33.57,34,33.57,34,11328047
MTB,2016-11-07,123.13,124.94,122.92,124.88,1258341
MTD,2016-11-07,425,429.65,422.71,429.26,373242
MU,2016-11-07,17.02,17.43,17.0172,17.375,21673246
MYL,2016-11-07,35.69,36.81,35.28,36.59,5780695
M,2016-11-07,37.23,37.805,37.1,37.77,4792338
NAVI,2016-11-07,13.63,13.79,13.47,13.56,3548791
NBL,2016-11-07,37.69,37.77,37.1,37.48,2947201
NCLH,2016-11-07,37.69,37.86,37.42,37.83,2559978
NDAQ,2016-11-07,65.33,65.57,65.04,65.46,684493
NEE,2016-11-07,123.8,124.67,122.8,124.66,2845360
NEM,2016-11-07,36.82,36.82,35.81,36.49,8040394
NFLX,2016-11-07,124.26,125.75,123.37,124.58,5827126
NFX,2016-11-07,38.66,38.89,37.9,38.21,4752183
NI,2016-11-07,22.1,22.32,21.805,22.31,2895231
NKE,2016-11-07,50.48,50.93,50.28,50.91,8358692
NLSN,2016-11-07,44.27,44.67,44.01,44.65,1944425
NOC,2016-11-07,227.85,230.17,227.48,230.06,1093172
NOV,2016-11-07,32.48,32.54,31.98,32.24,3000965
NRG,2016-11-07,11.26,11.52,11.24,11.38,6461407
NSC,2016-11-07,92.49,94.99,92.49,94.95,1490151
NTAP,2016-11-07,31.19,32.13,30.93,32.11,5081432
NTRS,2016-11-07,73.56,74,72.91,74,1538548
NUE,2016-11-07,50.85,51.54,50.79,51.33,3516558
NVDA,2016-11-07,69.55,71.72,69.5,71.27,12189524
NWL,2016-11-07,48.2,49.25,48.2,49.16,3923258
NWSA,2016-11-07,12.07,12.32,11.955,12.22,5534504
NWS,2016-11-07,12.3,12.6,12.2,12.5,626836
OKE,2016-11-07,47.47,48.12,47.34,48.08,1600892
OMC,2016-11-07,80.53,81.07,80.33,80.59,1337539
ORCL,2016-11-07,38.73,39.15,38.72,39.09,9506917
ORLY,2016-11-07,264.75,264.87,258.995,259.61,1324844
OXY,2016-11-07,67.47,67.82,66.8,67.25,5855527
O,2016-11-07,58.02,58.54,57.62,58.45,1637023
PAYX,2016-11-07,54.49,54.84,54.13,54.47,2563815
PBCT,2016-11-07,16.48,16.77,16.43,16.73,3623346
PCAR,2016-11-07,55.44,55.885,55.1627,55.76,1800881
PCG,2016-11-07,60.36,61.1,59.5,61.09,3278383
PCLN,2016-11-07,1437.45,1485.2,1435.79,1480.33,1395456
PDCO,2016-11-07,46.46,46.8,46.22,46.67,795220
PEG,2016-11-07,41.15,41.89,40.81,41.88,2648061
PEP,2016-11-07,106.66,107.2,106.38,106.96,5469105
PFE,2016-11-07,30.23,30.44,30.08,30.38,30877493
PFG,2016-11-07,54.31,54.51,54.15,54.32,2332450
PGR,2016-11-07,31.47,31.5,31.22,31.45,2053526
PG,2016-11-07,86.02,86.57,85.6,86.56,8878455
PHM,2016-11-07,18.55,18.72,18.48,18.6,4123546
PH,2016-11-07,123.95,126.28,123.82,125.65,1686767
PKG,2016-11-07,79.98,80.35,78.42,79.34,1010406
PKI,2016-11-07,52.07,52.49,51.66,51.87,769580
PLD,2016-11-07,50.12,50.86,49.98,50.82,3024347
PM,2016-11-07,96.37,97.35,96.3,97.33,4785202
PNC,2016-11-07,96.01,96.5564,95.97,96.4,2467046
PNR,2016-11-07,55.56,55.93,55.345,55.49,1766313
PNW,2016-11-07,74.56,75.06,73.44,75.05,896994
PPG,2016-11-07,94.16,94.42,93.57,94.35,2066789
PPL,2016-11-07,34.17,34.55,33.84,34.55,4026789
PRGO,2016-11-07,84.18,84.48,83,83.96,1269526
PRU,2016-11-07,87.45,89.07,87.39,88.82,3286328
PSA,2016-11-07,208.28,211.86,206.705,211.73,610549
PSX,2016-11-07,79.62,80.23,79.52,79.93,2051387
PVH,2016-11-07,106.03,107.96,105.72,107.7,802141
PWR,2016-11-07,28.54,28.925,28.36,28.63,1574589
PXD,2016-11-07,174.32,174.72,171.8,173.44,1772043
PX,2016-11-07,115.96,117.5,115.645,117.48,1459310
PYPL,2016-11-07,41.52,41.65,41.06,41.28,7904865
QCOM,2016-11-07,67.72,68.58,67.39,68.46,9205303
QRVO,2016-11-07,51.48,51.5,49.76,50.47,4073279
RCL,2016-11-07,76.16,76.77,75.56,76.48,2226725
REGN,2016-11-07,347.48,366.84,344.19,365.39,1347384
REG,2016-11-07,70.49,70.53,69.43,70.03,762543
RE,2016-11-07,206.28,207.55,206.13,207.1,237273
RF,2016-11-07,10.76,10.97,10.74,10.96,20491945
RHI,2016-11-07,38.23,38.7,37.95,38.64,2353399
RHT,2016-11-07,75.6,76.73,75.56,76.67,1171206
RJF,2016-11-07,60.46,61.08,60.46,60.95,409588
RL,2016-11-07,100.09,100.41,99.26,99.83,817351
RMD,2016-11-07,58.33,58.42,57.74,57.96,937024
ROK,2016-11-07,120.46,124.9,120.46,124.24,1863262
ROP,2016-11-07,171.32,173.04,171.265,172.85,549972
ROST,2016-11-07,61.91,62.88,61.63,62.59,3191896
RRC,2016-11-07,32.7,33.76,32.32,33.62,4733734
RSG,2016-11-07,51.76,52.015,51.66,52.01,1363270
RTN,2016-11-07,134.7,135.95,134.1,135.91,2086508
SBAC,2016-11-07,107.94,108.17,107,107.59,1608661
SBUX,2016-11-07,53.5,54.68,53.19,54.49,14916848
SCG,2016-11-07,71.45,72.27,70.49,72.24,612225
SCHW,2016-11-07,31.76,32.31,31.76,32.31,7413419
SEE,2016-11-07,45.55,46.3,45.39,45.97,1805259
SHW,2016-11-07,246.47,248.68,245.09,247.97,1005966
SIG,2016-11-07,82.41,84.73,82.4,83.63,984669
SJM,2016-11-07,129.81,131.56,129.52,131.47,695751
SLB,2016-11-07,78.9,79.8,78.71,79.75,4756359
SLG,2016-11-07,97.97,99.21,97.48,98.63,872352
SNA,2016-11-07,156.45,157.9,155.88,157.76,431144
SNI,2016-11-07,68.45,68.49,64.55,65.43,2648423
SNPS,2016-11-07,58.66,59.41,58.49,59.03,708746
SO,2016-11-07,50.26,50.63,49.4399,50.62,6570684
SPGI,2016-11-07,124.87,126.7,124.5505,125.46,1273758
SPG,2016-11-07,182.98,183.61,180.794,181.93,1082735
SRCL,2016-11-07,74.02,75,73.3,73.91,1422252
SRE,2016-11-07,102.74,104.11,101.93,104.07,1421783
STI,2016-11-07,45.75,46.335,45.74,46.18,3626141
STT,2016-11-07,71.96,72.38,71.81,72.34,1459176
STX,2016-11-07,33.56,34.8,33.47,34.65,4564570
STZ,2016-11-07,162.34,166.02,161.72,165.93,1937264
SWKS,2016-11-07,76.67,77.3,75.3,77.24,2703052
SWK,2016-11-07,116.52,117.31,115.65,117.27,1665847
SYF,2016-11-07,28.82,29.115,28.63,29.11,6653371
SYK,2016-11-07,118.6,120.4,118.52,119.68,1497175
SYMC,2016-11-07,24.13,24.48,23.89,24.4,11673980
SYY,2016-11-07,50.35,53.37,50.35,52.76,14925252
TAP,2016-11-07,103.93,105.12,103.86,105,1789851
TDG,2016-11-07,271.57,271.57,266.01,270.45,544406
TEL,2016-11-07,63.38,64.74,63.3217,64.71,1194719
TGT,2016-11-07,67.22,67.565,67.03,67.53,4777725
TIF,2016-11-07,74,76.275,73.96,76.09,2234687
TJX,2016-11-07,72.8,73.35,72.34,73.33,4259491
TMK,2016-11-07,64.68,65.05,64.56,64.9,537786
TMO,2016-11-07,148.88,152.39,148.17,151.81,2027232
TPR,2016-11-07,35.95,36.34,35.93,36.27,3055535
TRIP,2016-11-07,64.6,64.85,63.36,63.43,2595436
TROW,2016-11-07,64.73,64.85,64.05,64.33,1104601
TRV,2016-11-07,106.22,106.22,104.92,105.36,1804175
TSCO,2016-11-07,66.35,66.525,65.56,65.76,1617792
TSN,2016-11-07,67.82,69.46,67.51,69.39,3386638
TSS,2016-11-07,49.53,49.81,49.02,49.38,1541332
TWX,2016-11-07,87.55,87.92,86.89,87.74,6438147
TXN,2016-11-07,68.83,69.48,68.29,69.01,5751076
TXT,2016-11-07,39.9,40.76,39.85,40.75,1878632
T,2016-11-07,36.79,36.87,36.64,36.81,21394359
UAA,2016-11-07,31.27,31.39,31.04,31.26,4238937
UAL,2016-11-07,57.96,58.765,57.55,58.53,4495666
UA,2016-11-07,25.98,26.15,25.82,25.94,1151279
UDR,2016-11-07,34.97,35.17,34.45,34.66,1499816
UHS,2016-11-07,122.52,126.3,122.5,124.89,1383158
ULTA,2016-11-07,231.76,232.9,225.13,232.59,1203565
UNH,2016-11-07,139.6,142.44,139.55,141.93,3896555
UNM,2016-11-07,36.46,36.87,36.33,36.52,2141152
UNP,2016-11-07,90,90.88,89.85,90.75,4556539
UPS,2016-11-07,107.96,109.8,107.96,109.8,3615393
URI,2016-11-07,74.39,76.16,74.24,76.11,1712246
USB,2016-11-07,44.66,44.93,44.65,44.92,6908844
UTX,2016-11-07,102.97,103.34,102.51,103.05,4226225
VAR,2016-11-07,90.41,91.12,89.86,91.07,626040
VFC,2016-11-07,54.51,54.97,54.25,54.9,2042308
VIAB,2016-11-07,37.31,39.33,36.82,37.56,2921430
VLO,2016-11-07,58.4,58.71,57.99,58.52,4075111
VMC,2016-11-07,118.63,119.585,117.68,118.4,1473552
VNO,2016-11-07,89.4,90.03,88.99,89.33,760076
VRSK,2016-11-07,82.86,83.2,82.48,83.1,1228458
VRSN,2016-11-07,81.15,81.9,80.35,81.88,814005
VRTX,2016-11-07,80.38,83.94,79.31,83.22,2170116
VTR,2016-11-07,64.08,64.4,63.27,64.33,2166911
VZ,2016-11-07,47.39,47.47,46.94,47.46,14705231
V,2016-11-07,81.64,82.53,81.45,82.51,7277898
WAT,2016-11-07,139.81,140.94,139.62,140.29,581997
WBA,2016-11-07,81.56,81.82,81.03,81.45,4453554
WDC,2016-11-07,56.41,57.96,56.3,57.67,4502963
WEC,2016-11-07,58.01,58.59,57.0199,58.58,2600216
WFC,2016-11-07,45.22,45.69,45.21,45.4,25769393
WHR,2016-11-07,155,156.06,154.14,154.93,726568
WLTW,2016-11-07,119.12,119.12,116.13,117.69,1345608
WMB,2016-11-07,29.04,29.51,29.01,29.25,3908311
WMT,2016-11-07,69.62,69.84,69.16,69.78,9755441
WM,2016-11-07,64.26,64.75,64.04,64.7,1905043
WRK,2016-11-07,48.59,48.59,43.79,45.27,2786115
WU,2016-11-07,19.94,20.37,19.89,20.36,4416518
WYNN,2016-11-07,89.95,90,87.32,87.86,2792095
WYN,2016-11-07,65.45,66.49,65.27,66.41,1152528
WY,2016-11-07,29.14,29.29,29.06,29.29,3027619
XEC,2016-11-07,123.71,123.71,120.34,122.39,1281099
XEL,2016-11-07,40.59,41.16,40.13,41.15,1938904
XLNX,2016-11-07,50.67,51.3501,50.49,51.26,2683998
XL,2016-11-07,34.99,35.33,34.8575,35.3,1556761
XOM,2016-11-07,84.49,85.47,84.4004,85.45,13576246
XRAY,2016-11-07,61.54,61.55,60.3,61.12,2983449
XRX,2016-11-07,36.48,37.24,36.44,37.24,2403811
XYL,2016-11-07,48.15,48.6,47.75,48.56,1342168
YUM,2016-11-07,60.65,62.04,60.23,62.01,4963068
ZBH,2016-11-07,104.12,105.395,103.7,104.45,2165943
ZION,2016-11-07,32.16,32.42,31.84,32.25,4437473
ZTS,2016-11-07,50.62,50.84,49.82,49.98,9364491
AAL,2016-11-08,41.42,41.85,41.02,41.7,5725832
AAPL,2016-11-08,110.31,111.72,109.7,111.06,24254179
AAP,2016-11-08,137.45,139,136.1,137.67,921046
ABBV,2016-11-08,58.8,59.605,58.0316,58.81,9353242
ABC,2016-11-08,71.03,71.16,68.705,69.03,4787219
ABT,2016-11-08,39.62,40.075,39.245,39.83,6654531
ACN,2016-11-08,119.9,121,119.51,119.81,2118807
ADBE,2016-11-08,108.68,109.16,107.93,108.39,2453769
ADI,2016-11-08,64.08,65.4,63.71,64.85,2224478
ADM,2016-11-08,46.95,47.875,46.93,47.72,3131985
ADP,2016-11-08,90.75,91.6,90.5501,91.15,1668288
ADSK,2016-11-08,71.77,72.99,71.36,72.69,1519589
ADS,2016-11-08,202.58,203.72,198.93,201.55,474114
AEE,2016-11-08,50.93,51.455,50.76,51.21,1400441
AEP,2016-11-08,62.89,63.68,62.865,63.23,2970789
AES,2016-11-08,12.44,12.475,12.29,12.43,4825106
AET,2016-11-08,109.29,113.14,109.12,112.77,2668867
AFL,2016-11-08,69.59,70.43,69.34,70.09,1548698
AGN,2016-11-08,197.54,201.39,193.58,195.8,6272795
AIG,2016-11-08,59.11,59.87,58.71,59.5,9238483
AIV,2016-11-08,44.36,45.02,44.05,44.86,1008970
AIZ,2016-11-08,80.13,80.72,79.865,80.09,613285
AJG,2016-11-08,48.55,49.02,48.41,48.93,1039170
AKAM,2016-11-08,66.31,66.76,65.75,66.37,2761666
ALB,2016-11-08,85.99,86.88,82.68,82.75,1818244
ALGN,2016-11-08,89.89,91.96,86.72,88.79,2245936
ALK,2016-11-08,72.46,73.1,71.77,72.71,839503
ALLE,2016-11-08,65.31,65.97,64.9,65.71,429891
ALL,2016-11-08,66.66,67.74,66.66,67.58,2373874
ALXN,2016-11-08,119.79,122.665,117.33,119.35,3885485
AMAT,2016-11-08,29.34,29.67,29.11,29.51,7395779
AMD,2016-11-08,6.85,7.18,6.75,7,37728535
AME,2016-11-08,44.89,45.565,44.59,45.41,2705343
AMGN,2016-11-08,139.55,140,137.35,138.45,3668544
AMG,2016-11-08,132.47,132.68,130.48,131.75,461960
AMP,2016-11-08,90.83,91.34,89.61,90.73,714628
AMT,2016-11-08,115.5,116.155,115.2,115.93,1757208
AMZN,2016-11-08,784.97,791.7399,779.1,787.75,3412629
ANDV,2016-11-08,80.25,80.83,79.55,79.96,1159632
ANSS,2016-11-08,85.26,87.24,85.26,86.94,533851
ANTM,2016-11-08,123.19,127.42,122.43,126.84,1806504
AON,2016-11-08,111.56,113.23,110.85,112.15,1268519
AOS,2016-11-08,45.39,46.095,45.36,45.99,994627
APA,2016-11-08,56.94,57.64,56.5,56.93,2338623
APC,2016-11-08,59.6,60.31,59.32,59.73,4359201
APD,2016-11-08,136.88,137.88,136.38,136.93,1505562
APH,2016-11-08,66.46,66.94,66.16,66.81,696660
ARE,2016-11-08,106.15,107.44,104.5,107.08,345628
ARNC,2016-11-08,17.36,17.55,17.22,17.41,6537388
ATVI,2016-11-08,41.01,41.49,40.82,41.01,15018801
AVB,2016-11-08,171.14,173.57,170.57,172.92,529471
AVGO,2016-11-08,177.07,178.02,175.11,177,1892572
AVY,2016-11-08,71.4,71.71,71.02,71.26,627674
AWK,2016-11-08,71.48,72.83,71.48,72.42,803737
AXP,2016-11-08,66.79,67.26,66.31,67.07,3955973
AYI,2016-11-08,225.32,232.698,224.43,231.11,420099
AZO,2016-11-08,733.15,736.94,729.06,731.88,289710
A,2016-11-08,45.48,45.9599,45.32,45.62,2136740
BAC,2016-11-08,16.82,17.105,16.71,17,95842770
BAX,2016-11-08,47.51,48.35,47.35,48.08,4412688
BA,2016-11-08,141.92,143.31,141.2924,142.2,2823805
BBT,2016-11-08,39.02,39.0939,38.7,38.88,5386385
BBY,2016-11-08,37.87,38.44,37.87,37.99,6113637
BDX,2016-11-08,177.4,179.83,176.32,178.71,876644
BEN,2016-11-08,34.29,34.405,33.87,34.25,3210452
BF.B,2016-11-08,46.88,47.2,46.86,47.04,856945
BIIB,2016-11-08,295.2,299.07,292.55,295.6,1031009
BK,2016-11-08,43.88,44.25,43.705,43.88,6070761
BLK,2016-11-08,356.04,356.835,351.95,353.49,777336
BLL,2016-11-08,39.255,39.83,39.1,39.8,2494932
BMY,2016-11-08,52.29,53.34,52.02,53.16,10093969
BRK.B,2016-11-08,146.89,148.14,146.4,147.79,3636039
BSX,2016-11-08,21.96,22.33,21.78,22.25,8933356
BWA,2016-11-08,35.1,35.51,34.72,35.37,1904801
BXP,2016-11-08,117.8,118.78,117.42,118.08,887378
CAG,2016-11-08,47.93,48.86,47.93,48.68,4110066
CAH,2016-11-08,64.46,65.64,62.7,65.35,5774657
CAT,2016-11-08,83.77,85,83.06,84.68,3407727
CA,2016-11-08,31.51,31.63,31.22,31.56,1495515
CBG,2016-11-08,27.08,27.21,26.57,27.03,3426433
CBOE,2016-11-08,63.4,63.88,62.97,63.59,852719
CBS,2016-11-08,57.5,58.4299,57.42,57.73,4962504
CB,2016-11-08,124.53,125.84,124.07,125.38,1846526
CCI,2016-11-08,89.23,89.93,89.23,89.8,3664041
CCL,2016-11-08,48.81,49.975,48.73,49.82,2519486
CDNS,2016-11-08,25.33,25.73,25.32,25.46,1445173
CELG,2016-11-08,106.58,109.3,106.49,108.45,4289002
CERN,2016-11-08,52.81,52.86,52.18,52.65,2743442
CFG,2016-11-08,26.82,27.155,26.46,26.95,5125092
CF,2016-11-08,23.2,24.49,23.04,24.34,8295268
CHD,2016-11-08,44.39,46,44.39,45.84,3318052
CHK,2016-11-08,5.29,5.4592,5.22,5.31,39277088
CHRW,2016-11-08,70.64,70.73,69.5027,70.49,1498419
CHTR,2016-11-08,257.58,263.32,255.37,262.26,1716772
CINF,2016-11-08,68.98,69.64,68.49,69.57,632626
CI,2016-11-08,125.52,130.24,125.41,128.77,1386156
CLX,2016-11-08,114.18,115.69,113.95,115.26,1035575
CL,2016-11-08,70.51,71.73,70.3608,71.59,4051396
CMA,2016-11-08,51.87,52.235,51.12,52.02,1258678
CMCSA,2016-11-08,30.815,31.46,30.7211,31.26,22331646
CME,2016-11-08,104.83,105.96,103.72,105.63,1563213
CMG,2016-11-08,379.94,381.02,370.79,378.54,1318465
CMI,2016-11-08,129.7,131.52,129.08,130.86,1700320
CMS,2016-11-08,41.77,42.27,41.71,41.98,1381131
CNC,2016-11-08,65.13,67.41,64.48,66.8,1654899
CNP,2016-11-08,23.41,23.86,23.4,23.7,3399477
COF,2016-11-08,73.89,73.89,72.3,72.84,6617938
COG,2016-11-08,20.33,20.74,20.2661,20.41,5078247
COL,2016-11-08,82.75,83.36,82.22,83.05,1175625
COO,2016-11-08,180.22,184.54,177.19,182.9,485800
COP,2016-11-08,43.63,44.85,43.501,44.33,6343208
COST,2016-11-08,143.89,146.63,143.8,146.09,3506032
COTY,2016-11-08,22.21,22.27,21.84,21.89,11109506
CPB,2016-11-08,53.85,56.05,53.83,55.61,3413082
CRM,2016-11-08,76.36,77.04,76.001,76.55,4031115
CSCO,2016-11-08,30.94,31.195,30.725,31,19399814
CSRA,2016-11-08,26.35,26.78,26.18,26.45,1614852
CSX,2016-11-08,32.06,32.14,31.63,32.07,10589085
CTAS,2016-11-08,104.79,105.96,104.34,105.63,412446
CTL,2016-11-08,23.69,24.365,23.62,24.16,15356221
CTSH,2016-11-08,54.75,55.23,54.33,54.89,6802202
CTXS,2016-11-08,85.5,85.75,84.82,85.24,657391
CVS,2016-11-08,69.7,74.99,69.3,73.53,50234379
CVX,2016-11-08,106.57,108.19,106.42,107.29,8050007
CXO,2016-11-08,129.94,135.46,129.145,134.06,2341854
C,2016-11-08,49.42,50.025,49.035,49.91,17548250
DAL,2016-11-08,43.63,44.635,43.13,44.53,9732813
DE,2016-11-08,88.79,89.56,88.61,88.99,1915290
DFS,2016-11-08,57.42,57.69,56.68,57.26,2359586
DGX,2016-11-08,82.4,83.74,82.02,83.52,969705
DG,2016-11-08,69.83,70.08,68.92,69.72,1978029
DHI,2016-11-08,27.8,28.215,27.175,27.77,12852136
DHR,2016-11-08,78.13,79.409,77.95,78.93,3940444
DISCA,2016-11-08,25.5,25.945,25.33,25.85,3443598
DISCK,2016-11-08,24.74,25.14,24.5,25.06,1467750
DISH,2016-11-08,56.35,57.05,55.86,56.68,2250252
DIS,2016-11-08,94.53,94.85,93.9,94.38,6226852
DLR,2016-11-08,93.63,95.47,92.37,94.88,1845692
DLTR,2016-11-08,75.67,76.05,75,75.81,2009910
DOV,2016-11-08,66.71,67.285,66.43,66.78,2526410
DPS,2016-11-08,87.53,88.89,87.47,88.55,835346
DRE,2016-11-08,25.11,25.56,25.11,25.49,1761229
DRI,2016-11-08,65.31,65.82,65,65.61,1250274
DTE,2016-11-08,95.48,96.78,95.11,96.15,1009438
DUK,2016-11-08,79.32,79.99,79,79.65,2243228
DVA,2016-11-08,57.79,58.4,57.61,58.02,1668393
DVN,2016-11-08,41.33,42.32,41.2211,41.98,4293301
D,2016-11-08,74.86,75.81,74.69,75.5,1820797
EA,2016-11-08,81.06,82.45,80.68,81.49,2198183
EBAY,2016-11-08,28.09,28.25,27.63,28.03,14234894
ECL,2016-11-08,112.82,114.01,112.64,113.6,583362
ED,2016-11-08,74.72,75.62,74.61,75.33,1361367
EFX,2016-11-08,126.04,127.39,125.09,127.07,421943
EIX,2016-11-08,71.74,72.63,71.59,72.26,1362852
EL,2016-11-08,80.45,81.02,80.14,80.31,1959097
EMN,2016-11-08,72.36,73.14,71.62,72.64,999443
EMR,2016-11-08,49.85,51.618,49.73,51.33,4499732
EOG,2016-11-08,92.9,94.1,92.5701,93.36,2382312
EQIX,2016-11-08,351.44,358.1995,349.76,356.25,714456
EQR,2016-11-08,61.66,62.82,61.32,62.57,1570281
EQT,2016-11-08,65.18,65.51,63.83,63.96,1426351
ESRX,2016-11-08,67.97,70.11,67.5773,69.85,5759849
ESS,2016-11-08,220.71,223.35,219.7,222.73,509678
ES,2016-11-08,54.47,55.33,54.435,55.03,1901501
ETFC,2016-11-08,28.49,28.71,28.19,28.65,2249158
ETN,2016-11-08,62.18,63.34,61.9501,63,3381967
ETR,2016-11-08,70.8,71.985,70.79,71.73,1758126
EW,2016-11-08,91.53,92.32,91.075,91.39,1649780
EXC,2016-11-08,33.29,33.82,32.39,33.66,4298803
EXPD,2016-11-08,50.5,51.16,49.93,50.29,2978268
EXPE,2016-11-08,126.9,127.61,125.83,127.01,2345890
EXR,2016-11-08,74.19,75.64,73.71,75.38,893132
FAST,2016-11-08,40.58,41.04,40.19,40.62,2014533
FBHS,2016-11-08,54.33,54.7,53.89,54.39,1217944
FB,2016-11-08,122.03,124.61,121.54,124.22,19460768
FCX,2016-11-08,11.3,12.16,11.24,12.09,60822605
FDX,2016-11-08,179.28,182.7799,178.84,181.31,2012395
FE,2016-11-08,34.4,34.83,34.17,34.5,4316147
FFIV,2016-11-08,136.67,137.99,135.73,137.77,486644
FISV,2016-11-08,99.02,100.51,98.951,100.17,782932
FIS,2016-11-08,76.5,77,76.01,76.6,967563
FITB,2016-11-08,21.81,21.84,21.51,21.65,7178314
FLIR,2016-11-08,32.2,32.53,31.92,32.33,338995
FLR,2016-11-08,44.35,44.82,44.17,44.58,2448558
FLS,2016-11-08,41.9,42.29,41.53,41.86,1486738
FL,2016-11-08,67.17,67.57,66.67,67.46,1229102
FMC,2016-11-08,53.21,53.94,53.11,53.36,2229789
FOXA,2016-11-08,27.46,27.46,26.96,27.09,12120654
FOX,2016-11-08,27.22,27.295,26.84,27.08,4453364
FRT,2016-11-08,141.41,142.49,140.6,142.15,408180
FTI,2016-11-08,32.72,33.0625,32.7,32.93,2154136
FTV,2016-11-08,51.88,52.8,51.37,52.65,1165927
F,2016-11-08,11.5,11.51,11.35,11.48,28497894
GD,2016-11-08,152.26,154.33,152.06,153.78,1216924
GE,2016-11-08,29.37,29.62,29.29,29.42,35829370
GGP,2016-11-08,25.1,25.32,24.97,25.22,2712609
GILD,2016-11-08,73.93,74.655,73.285,74.04,7449578
GIS,2016-11-08,61.86,63.93,61.84,63.71,4599907
GLW,2016-11-08,22.98,23.28,22.95,23.16,6608788
GM,2016-11-08,31.9,31.97,31.41,31.73,10364579
GOOGL,2016-11-08,802.03,816.04,799.62,811.98,1769069
GOOG,2016-11-08,783.4,795.633,780.19,790.51,1366873
GPC,2016-11-08,88.5,88.93,88.04,88.71,631228
GPN,2016-11-08,71.5,72.91,71.08,72.63,969035
GPS,2016-11-08,27.28,27.58,26.15,26.48,7196663
GRMN,2016-11-08,47.7,48.46,47.41,48.17,863444
GS,2016-11-08,180.11,182.68,178.46,181.92,2646158
GT,2016-11-08,27.99,28.55,27.65,28.44,2946344
GWW,2016-11-08,210.02,212.66,208.82,211.55,433956
HAL,2016-11-08,47.08,47.695,46.91,47.12,5320314
HAS,2016-11-08,82.49,83.54,82.36,83.3,703344
HBAN,2016-11-08,10.54,10.54,10.13,10.25,16032285
HBI,2016-11-08,24.2,24.37,24.13,24.26,2852011
HCA,2016-11-08,79.09,81.27,78.56,80.88,3542932
HCN,2016-11-08,65.97,66.28,64.86,64.97,2692798
HCP,2016-11-08,29.82,29.84,29.275,29.71,4476953
HD,2016-11-08,123.95,125.42,123.6,124.25,6105908
HES,2016-11-08,46.88,48.045,46.8045,47.74,2888658
HIG,2016-11-08,44.35,45.03,44.19,44.73,1925022
HII,2016-11-08,147.97,151.3,146.52,150.42,475719
HOG,2016-11-08,56.58,57.14,56.11,57,1845514
HOLX,2016-11-08,38.57,39.095,38.18,38.77,2696521
HON,2016-11-08,111,111.51,110.51,110.62,3281938
HPE,2016-11-08,23.11,23.49,22.89,23.24,12794661
HPQ,2016-11-08,15.03,15.32,14.8735,15.28,11642128
HP,2016-11-08,61.72,62.8,61.18,62.48,1401640
HRB,2016-11-08,21.99,22.31,21.845,22.14,2166875
HRL,2016-11-08,37.14,38.35,37.14,37.42,3289269
HRS,2016-11-08,96.97,97.9499,96.6701,97.46,778404
HSIC,2016-11-08,78,79.515,77.73,78.795,1560466
HST,2016-11-08,15.63,16.03,15.38,15.97,14170994
HSY,2016-11-08,101.66,102.95,101.17,101.19,1240886
HUM,2016-11-08,174.73,180,174.01,179.03,1498634
IBM,2016-11-08,154.56,155.93,153.06,155.17,3921944
ICE,2016-11-08,54.48,54.84,54.19,54.62,2192259
IDXX,2016-11-08,108.31,110.97,107.97,109.45,346309
IFF,2016-11-08,124.39,127.55,119.71,126.06,2196843
ILMN,2016-11-08,136.94,138.52,135.61,137.7,1004765
INCY,2016-11-08,92.16,93.98,90.38,92.16,1280368
INFO,2016-11-08,35.6,35.885,35.29,35.6,2191531
INTC,2016-11-08,34.6,34.95,34.49,34.74,14833126
INTU,2016-11-08,107.95,108.93,107.36,108.35,882482
IPG,2016-11-08,22.25,22.7,22.16,22.58,3324152
IP,2016-11-08,44.36,44.83,44.03,44.75,2283675
IQV,2016-11-08,74.27,76.305,74.2,75.94,2252115
IRM,2016-11-08,33.36,33.87,33.21,33.69,1275327
IR,2016-11-08,70.57,72.36,70.4,71.87,3008447
ISRG,2016-11-08,226.2898,229.3898,225.6899,228.3764,651423
ITW,2016-11-08,116.97,118.88,116.68,117.74,1462828
IT,2016-11-08,94.75,98.63,94.75,97.82,710385
IVZ,2016-11-08,28.35,28.61,28.06,28.4,2716905
JBHT,2016-11-08,82.55,85.01,81.7,84.72,1362744
JCI,2016-11-08,43,44.38,42.33,43.94,12196069
JEC,2016-11-08,49.43,50.38,49.17,49.99,868979
JNJ,2016-11-08,116.48,117.57,116.47,117.05,6675268
JNPR,2016-11-08,25.54,25.66,25.195,25.49,3196751
JPM,2016-11-08,69.7,70.545,69.24,70.03,17531748
JWN,2016-11-08,51.81,52.57,51.165,52.05,2984622
KEY,2016-11-08,14.43,14.51,14.165,14.41,17263257
KHC,2016-11-08,86.23,88.84,86.07,88.34,2791206
KIM,2016-11-08,25.44,26.02,25.38,26,3913764
KLAC,2016-11-08,75.67,75.86,75.05,75.53,2535255
KMB,2016-11-08,113.95,116.09,113.89,115.48,1869529
KMI,2016-11-08,20.02,20.5,20,20.41,8925404
KMX,2016-11-08,49.91,50.405,48.47,48.68,4727840
KORS,2016-11-08,50.26,51.04,49.95,50.32,2414304
KO,2016-11-08,42.37,42.98,42.37,42.88,12036581
KR,2016-11-08,31.15,31.22,30.6,30.9,7260197
KSS,2016-11-08,43.91,44.45,43.17,43.97,3434892
KSU,2016-11-08,91.39,92.99,89.9901,92.55,1885044
K,2016-11-08,74.75,78.37,74.75,76.96,3390737
LB,2016-11-08,65.63,65.825,64.79,65.18,2807439
LEG,2016-11-08,45.66,46.68,45.3,46.49,1002475
LEN,2016-11-08,40.7157,40.7598,39.7843,40.6176,2595319
LH,2016-11-08,124.79,126.74,124.05,126.06,532824
LKQ,2016-11-08,31.65,32.03,31.425,31.94,1588879
LLL,2016-11-08,137.37,138.5,136.94,137.73,409813
LLY,2016-11-08,73.57,74.47,73.36,74.02,2690761
LMT,2016-11-08,239,240.915,238.6,239.19,1259281
LNC,2016-11-08,51.98,52.93,51.23,52.66,2200834
LNT,2016-11-08,38.06,38.67,38,38.5,2438808
LOW,2016-11-08,67.12,67.25,66.635,66.81,6790146
LRCX,2016-11-08,98.51,99.65,97.91,99.12,1503265
LUK,2016-11-08,18.66,18.965,18.48,18.81,2869319
LUV,2016-11-08,41.57,42,41.22,41.93,8783963
LYB,2016-11-08,78.89,79.4,77.87,78.95,2009000
L,2016-11-08,41.83,42.67,41.7,42.55,1635478
MAA,2016-11-08,93.91,95.71,93.51,95.23,622244
MAC,2016-11-08,68.71,68.77,67.83,68.49,549773
MAR,2016-11-08,70,73.64,69.04,73.02,7883410
MAS,2016-11-08,30.24,30.575,30.07,30.46,3050783
MAT,2016-11-08,30.81,31.16,30.61,31.06,2676606
MA,2016-11-08,105.74,106.4701,105.53,105.7,2864292
MCD,2016-11-08,113.01,114.25,113,114.11,3300157
MCHP,2016-11-08,65.23,65.61,63.19,63.96,5088329
MCK,2016-11-08,131.63,133.32,130.18,130.51,3605464
MCO,2016-11-08,99.55,100.38,98.87,99.68,744488
MDLZ,2016-11-08,44.91,46.4,44.46,46.01,15393566
MDT,2016-11-08,83.85,85.09,83.5,84.34,4793090
MET,2016-11-08,47.9,48.1,47.15,47.88,5572460
MGM,2016-11-08,27.28,28.3,27.28,28,13466826
MHK,2016-11-08,193.82,196.08,192.37,195.19,532664
MKC,2016-11-08,94.24,96.13,94.24,95.77,742709
MLM,2016-11-08,198.27,202.2,196.87,202.01,979167
MMC,2016-11-08,65.04,65.68,64.85,65.38,2020880
MMM,2016-11-08,169.9,172.05,169.78,171.03,1956187
MNST,2016-11-08,45.4166,45.6633,44.81,45.3333,2980029
MON,2016-11-08,99.32,99.71,98.61,99.44,1561848
MOS,2016-11-08,25.06,26.28,24.81,26.18,5437609
MO,2016-11-08,65.29,66.2,65.185,65.84,6377049
MPC,2016-11-08,42.53,42.54,41.66,41.82,4413061
MRK,2016-11-08,59.82,60.78,59.52,60.51,7942104
MRO,2016-11-08,14.03,14.365,13.98,14.25,11009255
MSFT,2016-11-08,60.55,60.78,60.15,60.47,22935355
MSI,2016-11-08,77.83,79.08,77.52,78.56,1517229
MS,2016-11-08,33.81,34.28,33.54,34.1,7370494
MTB,2016-11-08,124.31,125.4,123.38,125.13,1093988
MTD,2016-11-08,429.18,432,424.91,429.91,213975
MU,2016-11-08,17.3,17.55,17.06,17.41,18062694
MYL,2016-11-08,35.61,37.77,35.45,37.11,9116487
M,2016-11-08,37.71,38.24,37.48,37.87,5347968
NAVI,2016-11-08,13.39,13.685,13.32,13.46,3194291
NBL,2016-11-08,37.28,37.879,37,37.42,2502987
NCLH,2016-11-08,37.84,39.25,37.47,39.13,3036118
NDAQ,2016-11-08,65.44,65.57,64.19,65.38,667090
NEE,2016-11-08,124.71,125.43,124.0995,125.17,2122961
NEM,2016-11-08,36.58,37.05,35.64,36.06,7005416
NFLX,2016-11-08,124.12,125.81,123.22,124.34,4690756
NFX,2016-11-08,37.99,38.17,37.37,37.84,5075623
NI,2016-11-08,22.34,22.77,22.32,22.58,2951218
NKE,2016-11-08,51.1,51.49,50.953,51.08,8111362
NLSN,2016-11-08,44.83,45.03,44.55,44.65,1633639
NOC,2016-11-08,230.17,231.12,229.08,229.87,987513
NOV,2016-11-08,32.06,32.14,31.41,31.91,3774457
NRG,2016-11-08,11.47,11.66,11.32,11.47,6675854
NSC,2016-11-08,94.55,96.34,94.09,96,1554025
NTAP,2016-11-08,32.14,32.59,31.76,32.49,3202562
NTRS,2016-11-08,73.87,74.448,73.16,73.98,1155531
NUE,2016-11-08,50.91,51.94,50.59,51.37,1893579
NVDA,2016-11-08,71.54,71.77,70.5,71.16,10747107
NWL,2016-11-08,49.72,50.7,49.46,50.41,4206294
NWSA,2016-11-08,11.15,11.93,10.99,11.65,7399254
NWS,2016-11-08,11.5,12.2,11.25,12.1,1284401
OKE,2016-11-08,48,49.77,47.878,49.5,1729137
OMC,2016-11-08,80.47,81.65,80.47,81.36,1234930
ORCL,2016-11-08,39.16,39.35,38.98,39.13,7574742
ORLY,2016-11-08,259.36,261.86,258.33,259.58,1038825
OXY,2016-11-08,67.09,67.43,66.46,66.89,4283334
O,2016-11-08,58.51,59.14,58.3,58.94,1510894
PAYX,2016-11-08,54.27,54.581,54.12,54.19,2265800
PBCT,2016-11-08,16.7,16.725,16.49,16.645,2713639
PCAR,2016-11-08,55.66,55.88,54.81,55.56,1630297
PCG,2016-11-08,61.21,62.23,61.14,62.02,2327300
PCLN,2016-11-08,1540,1589.2,1540,1578.13,1560975
PDCO,2016-11-08,46.57,46.83,46.16,46.67,822539
PEG,2016-11-08,41.94,42.28,41.795,42.05,2448361
PEP,2016-11-08,106.97,108.93,106.97,108.72,4670991
PFE,2016-11-08,30.13,30.45,29.96,30,35451303
PFG,2016-11-08,54.29,54.69,53.86,54.49,2560962
PGR,2016-11-08,31.44,32.05,31.32,31.98,2594296
PG,2016-11-08,86.77,87.69,86.59,87.46,7674604
PHM,2016-11-08,18.41,18.45,18.01,18.31,5460241
PH,2016-11-08,125.37,126.72,124.7,126.41,1134138
PKG,2016-11-08,78.86,80.48,78.86,80.14,688501
PKI,2016-11-08,47.92,51.14,45.35,50.72,1734876
PLD,2016-11-08,50.97,51.23,50.69,51.05,2772635
PM,2016-11-08,97.2,98.21,97.2,97.86,3227019
PNC,2016-11-08,95.95,96.99,95.3,96.64,2491964
PNR,2016-11-08,55.4,55.99,55.045,55.93,1405113
PNW,2016-11-08,75.23,76.15,75.09,75.74,580353
PPG,2016-11-08,93.83,95.19,93.5,94.74,1692133
PPL,2016-11-08,34.61,34.93,34.49,34.74,3378909
PRGO,2016-11-08,82.53,83.545,79.96,80.6,2940062
PRU,2016-11-08,88.3,89.22,87.8275,88.75,2983245
PSA,2016-11-08,211.99,217.27,210.91,216.38,1059855
PSX,2016-11-08,79.72,80.73,79.61,79.89,1617512
PVH,2016-11-08,107.53,107.97,106.473,107.11,875833
PWR,2016-11-08,28.63,29.2,28.45,29,1918876
PXD,2016-11-08,172.34,175.96,170.756,175.04,1710979
PX,2016-11-08,117.48,118.41,116.75,117.85,763951
PYPL,2016-11-08,41.42,42.15,41.09,41.58,6968107
QCOM,2016-11-08,68.22,68.71,67.63,68.27,6696564
QRVO,2016-11-08,50.21,51.59,49.61,50.96,2737649
RCL,2016-11-08,76.17,77.8,75.98,77.56,1929505
REGN,2016-11-08,362.95,374.13,361.45,367.77,1302285
REG,2016-11-08,70.04,70.58,69.72,70.29,426327
RE,2016-11-08,206.43,208.78,205.83,207.93,304489
RF,2016-11-08,10.88,10.945,10.7,10.89,17481286
RHI,2016-11-08,38.61,39.21,38.32,39.04,1061202
RHT,2016-11-08,76.57,77.41,76.08,76.67,704381
RJF,2016-11-08,60.55,61.69,60.22,61.31,606932
RL,2016-11-08,99.64,100,98.14,98.91,752754
RMD,2016-11-08,57.58,58.1811,57.5,57.59,724735
ROK,2016-11-08,124.5,125.76,123.69,125.03,1080845
ROP,2016-11-08,173.12,174.89,172.14,174.04,756770
ROST,2016-11-08,62.59,63.69,62.285,62.85,2801695
RRC,2016-11-08,33.05,33.4,31.75,31.84,5809142
RSG,2016-11-08,52.03,52.34,51.92,52.24,1321958
RTN,2016-11-08,136.18,137.37,136.07,136.51,1598201
SBAC,2016-11-08,107.61,109.73,106.24,108.95,1058598
SBUX,2016-11-08,54.4,54.79,54.115,54.62,9351994
SCG,2016-11-08,72.44,73.52,72.23,73.26,747452
SCHW,2016-11-08,32.11,32.515,31.91,32.41,6872884
SEE,2016-11-08,45.93,46.35,45.58,46.19,1517527
SHW,2016-11-08,248.8,253.09,248.51,252.19,1268601
SIG,2016-11-08,83.62,83.96,82.21,82.87,783466
SJM,2016-11-08,130.39,133.86,130.39,132.58,778164
SLB,2016-11-08,79.33,80.49,79.13,79.84,4012560
SLG,2016-11-08,98.7,98.74,97.65,98.15,566655
SNA,2016-11-08,157.44,158.74,156.34,158.07,363526
SNI,2016-11-08,65.81,65.99,65.09,65.2,1762921
SNPS,2016-11-08,58.75,59.83,58.59,59.22,738615
SO,2016-11-08,50.75,51.04,50.53,50.76,5677991
SPGI,2016-11-08,125.53,127.635,124.69,126.42,1216906
SPG,2016-11-08,182.31,183.89,181.0001,183.25,874088
SRCL,2016-11-08,74.26,74.63,73.3825,74.23,1042559
SRE,2016-11-08,104.1,104.94,103.72,104.38,710819
STI,2016-11-08,45.98,46.09,45.49,45.6,5611278
STT,2016-11-08,72,72.69,71.35,72.26,1319000
STX,2016-11-08,34.43,34.77,33.86,34.49,2676833
STZ,2016-11-08,165.56,167.86,164.96,166.55,1466139
SWKS,2016-11-08,76.86,78.02,76.01,77.33,2209180
SWK,2016-11-08,117.08,118.49,116.585,117.94,1250287
SYF,2016-11-08,28.89,29,28.4,28.7,5314712
SYK,2016-11-08,119.61,121.84,119.01,120.85,1531908
SYMC,2016-11-08,24.4,24.71,24.19,24.71,8529410
SYY,2016-11-08,53.08,54.66,52.99,54.19,9650649
TAP,2016-11-08,104.51,106.345,104.49,105.88,1819042
TDG,2016-11-08,270.48,274.29,270.09,272.75,253064
TEL,2016-11-08,64.5,65.61,64.46,65.35,1134420
TGT,2016-11-08,67.36,67.7425,66.65,67.05,5097538
TIF,2016-11-08,75.99,76.33,75.01,75.62,1065063
TJX,2016-11-08,73.13,73.7,72.81,73.23,3364262
TMK,2016-11-08,64.81,65.7,64.61,65.43,390330
TMO,2016-11-08,151.41,154.04,150.58,152.56,1620026
TPR,2016-11-08,36.22,36.44,35.82,36.04,3216244
TRIP,2016-11-08,63.56,65.562,62.82,63.1,6931425
TROW,2016-11-08,64.2,64.47,63.32,63.77,2728369
TRV,2016-11-08,105.43,108.16,105.16,108.01,2082597
TSCO,2016-11-08,65.81,65.9877,64.985,65.73,1661807
TSN,2016-11-08,69.41,71.14,69.23,70.3,2727107
TSS,2016-11-08,49.24,49.885,49.135,49.68,1087803
TWX,2016-11-08,87.81,88.04,87.24,87.87,5227089
TXN,2016-11-08,69.01,69.97,68.9501,69.83,5409619
TXT,2016-11-08,40.61,41.07,40.5115,40.73,1342091
T,2016-11-08,36.81,37.09,36.81,36.99,17810769
UAA,2016-11-08,31.3,31.58,31.07,31.33,3917037
UAL,2016-11-08,58.52,59.45,57.84,59.31,4078258
UA,2016-11-08,25.98,26.12,25.69,26.09,764567
UDR,2016-11-08,34.68,35.24,34.53,35.11,1423772
UHS,2016-11-08,124.49,129.21,123.93,128.06,945139
ULTA,2016-11-08,233.27,233.71,230.02,232.63,656202
UNH,2016-11-08,141.35,143.61,141,142.9,4389253
UNM,2016-11-08,36.42,36.8,36.24,36.54,2357409
UNP,2016-11-08,90.79,90.96,89.7235,90.6,4268481
UPS,2016-11-08,109.61,112.88,109.51,112.03,5834296
URI,2016-11-08,75.4,76.24,74.43,75.87,1817198
USB,2016-11-08,44.78,45.09,44.59,44.98,4516325
UTX,2016-11-08,103.23,103.92,102.62,103.37,2524464
VAR,2016-11-08,91.03,92.06,90.2,91.69,626249
VFC,2016-11-08,54.83,54.97,54.05,54.56,2163660
VIAB,2016-11-08,37.56,37.62,36.92,37.35,3430915
VLO,2016-11-08,58.16,58.621,57.57,58.14,3803447
VMC,2016-11-08,118.49,120.11,118.06,119.73,1384791
VNO,2016-11-08,89.38,89.92,88.63,89.33,840970
VRSK,2016-11-08,82.95,83.23,82.58,82.89,676408
VRSN,2016-11-08,81.47,81.99,81.26,81.48,553489
VRTX,2016-11-08,82.73,84.21,81.85,82.99,1767969
VTR,2016-11-08,62.5,63.32,61.33,63.09,3743446
VZ,2016-11-08,47.56,47.85,47.465,47.65,9482397
V,2016-11-08,82.39,83.16,82.15,82.88,7151960
WAT,2016-11-08,139.97,141.76,139.11,141.15,447405
WBA,2016-11-08,78.21,80.55,77.02,80.09,12055433
WDC,2016-11-08,57.34,57.77,56.65,57.26,2974875
WEC,2016-11-08,58.9,59.44,58.61,59.01,1926568
WFC,2016-11-08,45.18,45.82,44.87,45.54,19462621
WHR,2016-11-08,154.8,158.9,154.17,157.93,1030053
WLTW,2016-11-08,117.13,119.5095,116.34,118.79,967619
WMB,2016-11-08,29.01,29.95,28.98,29.84,3309209
WMT,2016-11-08,69.71,70.04,69.47,69.79,7621295
WM,2016-11-08,64.68,65.58,64.52,65.3,1704182
WRK,2016-11-08,44.97,46.01,44.48,45.69,1667970
WU,2016-11-08,20.36,20.58,20.32,20.42,4279195
WYNN,2016-11-08,87.9,88.48,86.18,86.67,3439413
WYN,2016-11-08,66.08,67.48,65.59,67.26,1021778
WY,2016-11-08,29.28,29.47,29.165,29.38,2496160
XEC,2016-11-08,121.7,122.38,119.11,120.69,1206719
XEL,2016-11-08,41.22,41.75,41.21,41.52,2555274
XLNX,2016-11-08,51.35,52.1,51.18,51.7,2423536
XL,2016-11-08,35.5,36.36,35.46,36.19,3429265
XOM,2016-11-08,84.73,85.83,84.49,85.31,9735164
XRAY,2016-11-08,61.05,61.28,59.525,61,1221346
XRX,2016-11-08,37.2,37.32,36.38,37.12,2469579
XYL,2016-11-08,48.49,49.5,48.45,49.3,1730458
YUM,2016-11-08,62.08,62.2,61.65,62,4932465
ZBH,2016-11-08,102.67,103.42,99.7,101.83,5193149
ZION,2016-11-08,32.48,32.565,31.86,32.4,2546725
ZTS,2016-11-08,49.72,50.955,49.35,50.33,3852221
AAL,2016-11-09,40.76,42.75,40.44,42.41,8392383
AAPL,2016-11-09,109.88,111.32,108.05,110.88,59176361
AAP,2016-11-09,134.79,140.54,134.08,140.33,1349866
ABBV,2016-11-09,64.1,64.695,60.41,62.64,18693998
ABC,2016-11-09,72.98,76.15,71.75,75.61,5516306
ABT,2016-11-09,41.5,41.53,39.17,40.07,13102893
ACN,2016-11-09,115.88,118,114.66,117.21,5797624
ADBE,2016-11-09,105.55,108.05,104.52,107.86,3650448
ADI,2016-11-09,63.08,65.29,62.5,64.97,2448840
ADM,2016-11-09,46.84,46.92,45.07,46.28,5372568
ADP,2016-11-09,87.89,91.2,87.58,90.9,2861443
ADSK,2016-11-09,69.54,73.93,69.51,72.63,3060867
ADS,2016-11-09,199.55,209.839,198.06,207.32,793637
AEE,2016-11-09,49.8,49.99,48.97,49.05,1905443
AEP,2016-11-09,62.01,62.01,61.02,61.25,3160934
AES,2016-11-09,12.3,12.3,11.91,12.01,6599042
AET,2016-11-09,111.93,118.56,110.29,118.02,7868016
AFL,2016-11-09,70.44,72.07,69.85,71.6,2518511
AGN,2016-11-09,223.42,224.98,205.21,212.9,12641182
AIG,2016-11-09,60.09,61.16,59.7,60.93,13020992
AIV,2016-11-09,43.92,44.22,41.92,43.53,1401750
AIZ,2016-11-09,79.84,82.79,79.6,82.02,685145
AJG,2016-11-09,48.81,50.15,48.26,49.9,1232412
AKAM,2016-11-09,64.99,66.975,64.7701,66.53,2761036
ALB,2016-11-09,81.91,82.21,79.21,80.42,2626928
ALGN,2016-11-09,87.77,91.38,87.19,90.88,1182997
ALK,2016-11-09,71.24,73.62,70.87,73.18,860481
ALLE,2016-11-09,64.32,67.26,64.31,66.75,1053288
ALL,2016-11-09,67.65,68.505,67.29,68.17,3230790
ALXN,2016-11-09,125.49,137.9999,123.07,127.16,6302975
AMAT,2016-11-09,29.33,29.33,28.36,29.13,12558628
AMD,2016-11-09,6.7,7.05,6.64,6.94,38479532
AME,2016-11-09,45.05,47.065,44.78,46.8,4065465
AMGN,2016-11-09,146.75,152.85,142.75,146.42,11793445
AMG,2016-11-09,131.86,140.05,131.77,139.32,672049
AMP,2016-11-09,91.72,102.12,91.46,102,3674969
AMT,2016-11-09,113.08,114.31,108.56,109.22,6318647
AMZN,2016-11-09,764,777.5,760.09,771.88,8562892
ANDV,2016-11-09,79.67,83.8,79.03,83.24,2488548
ANSS,2016-11-09,85.89,88.7,85.4,88.33,613653
ANTM,2016-11-09,120.4,129.73,118.42,128.75,4356413
AON,2016-11-09,111.73,111.98,109.63,110.93,1905289
AOS,2016-11-09,45.39,47.88,45.35,47.58,1714518
APA,2016-11-09,57.03,59.08,56.79,58.02,3270482
APC,2016-11-09,59.5,61.635,58.94,61.19,6080051
APD,2016-11-09,134.98,137.92,134.18,137.22,2378310
APH,2016-11-09,65.64,67.58,64.92,67.35,1718615
ARE,2016-11-09,104.7,109.43,103.655,109.06,787632
ARNC,2016-11-09,16.95,17.695,16.75,17.53,7495318
ATVI,2016-11-09,40.19,40.7,39.35,40.15,13194347
AVB,2016-11-09,169.88,172.02,166.37,169.3,856842
AVGO,2016-11-09,171.47,176.499,171.16,173.42,3250626
AVY,2016-11-09,70.33,71.31,68.98,71.04,658019
AWK,2016-11-09,73.52,73.612,71.9872,72.25,1736436
AXP,2016-11-09,67.16,69,67.06,68.74,9319120
AYI,2016-11-09,228.07,244.74,228.07,241.65,944031
AZO,2016-11-09,721.41,742.99,720.45,740.85,288177
A,2016-11-09,45.41,46.09,44.49,45.94,3501243
BAC,2016-11-09,17.66,18.05,17.4,17.97,319516881
BAX,2016-11-09,47.86,48,45.8,46.6,7559689
BA,2016-11-09,141.6,145.85,141.54,145.09,5494382
BBT,2016-11-09,39.47,40.89,39.24,40.61,10663812
BBY,2016-11-09,37.39,38.695,37.1,38.51,6458119
BDX,2016-11-09,177.97,178.985,172.04,174.81,1690527
BEN,2016-11-09,34.75,39.19,34.75,38.49,14048195
BF.B,2016-11-09,45.89,45.99,45.3,45.63,973026
BIIB,2016-11-09,312,328.98,309.68,319.86,4271743
BK,2016-11-09,43.97,45.75,43.95,45.54,14031687
BLK,2016-11-09,352.92,365.94,349.04,364.42,1107351
BLL,2016-11-09,39.245,39.5,38.66,39.295,3749622
BMY,2016-11-09,55.25,57.3,54.9,56.3,28681017
BRK.B,2016-11-09,146.1,151.64,145.1,151.28,8687802
BSX,2016-11-09,21.98,22.24,21.2,21.84,17142957
BWA,2016-11-09,33.7,34.5,33.091,34.03,4810881
BXP,2016-11-09,116.07,119.06,114.55,117.8,1052772
CAG,2016-11-09,47.33,47.94,46.73,47.84,3039131
CAH,2016-11-09,68.53,71.72,65.72,69.25,6758485
CAT,2016-11-09,89.78,93.2,89.36,91.2,19281888
CA,2016-11-09,30.9,31.94,30.7,31.74,3140172
CBG,2016-11-09,26.49,27.43,26.09,27.26,3085400
CBOE,2016-11-09,63.86,66.22,63.63,66.19,1311493
CBS,2016-11-09,56.4,57.74,56.245,57.42,5032407
CB,2016-11-09,124.69,126.34,123.5,125.85,2500413
CCI,2016-11-09,88.5,88.74,85.27,85.73,5479382
CCL,2016-11-09,48.94,49.555,48.44,49.36,4594336
CDNS,2016-11-09,25.07,25.32,24.59,25.06,2330689
CELG,2016-11-09,115.75,127,114.7,120.07,22699805
CERN,2016-11-09,50.22,51.1308,49.56,50.8,9158028
CFG,2016-11-09,27.29,28.44,27.2,28.2,12784899
CF,2016-11-09,24.05,26.72,23.725,26.48,10914592
CHD,2016-11-09,45.02,45.74,44.38,45.54,2733624
CHK,2016-11-09,5.27,5.82,5.26,5.77,55352163
CHRW,2016-11-09,70.01,71.59,69.18,71.45,1242534
CHTR,2016-11-09,259.13,277.98,259,269.83,4369703
CINF,2016-11-09,69.61,70.5499,68.18,70.11,949871
CI,2016-11-09,127.46,136.77,124.48,135.8,2847457
CLX,2016-11-09,113.41,115.78,112.5601,115.11,1205972
CL,2016-11-09,70.4,70.625,69.37,70.37,4900954
CMA,2016-11-09,54.53,54.99,52.11,54.76,3976210
CMCSA,2016-11-09,31,32.05,31,31.725,40324138
CME,2016-11-09,106.51,112.92,106.51,112,4217653
CMG,2016-11-09,371.5,380.99,368.9,369.52,2006935
CMI,2016-11-09,132.41,138.39,130.86,136.85,3178336
CMS,2016-11-09,41.16,41.16,40.29,40.34,2385528
CNC,2016-11-09,53.1,57.74,50,54.05,9459219
CNP,2016-11-09,22.95,23.47,22.91,23.21,6024275
COF,2016-11-09,73.65,76.6599,73.2501,76.3,13256918
COG,2016-11-09,20.31,22.305,20.31,21.96,13738567
COL,2016-11-09,82.06,85.45,82.06,84.41,1516885
COO,2016-11-09,182,182.24,177.96,181.76,447103
COP,2016-11-09,43.47,46.21,43.39,45.73,10856715
COST,2016-11-09,143.54,147.39,143.54,146.79,3170343
COTY,2016-11-09,19.38,19.9,18.4801,19.65,25743221
CPB,2016-11-09,54.42,55.2,52.93,54.96,3349692
CRM,2016-11-09,75.23,76.55,74.91,75.9,6880923
CSCO,2016-11-09,31.04,31.49,30.7,31.36,38564143
CSRA,2016-11-09,25.96,27.86,25.721,27.39,2763100
CSX,2016-11-09,32.4,34.28,32.39,33.88,23753045
CTAS,2016-11-09,103.53,107.85,102.845,107.49,816213
CTL,2016-11-09,23.9,24.42,23.76,24.29,10430158
CTSH,2016-11-09,52.51,53.19,51.46,53.01,21742599
CTXS,2016-11-09,83.46,86.16,82.33,85.95,1184167
CVS,2016-11-09,74.23,77.12,74.2,76.56,20300134
CVX,2016-11-09,106.04,108.26,105.69,107.64,9161840
CXO,2016-11-09,133.34,137.99,130.03,132.68,3558445
C,2016-11-09,50.07,51.935,49.47,51.59,59210448
DAL,2016-11-09,43.7,45.49,43.57,45.25,13290270
DE,2016-11-09,89.54,92.99,89.17,90.11,7834692
DFS,2016-11-09,58.16,60.58,57.84,60.29,4176955
DGX,2016-11-09,82.3,83,79.28,80.42,2424793
DG,2016-11-09,68.64,71.51,68.38,71.5,3273586
DHI,2016-11-09,27.18,27.815,26.69,27.54,9241679
DHR,2016-11-09,78.94,80.54,78.28,80.23,4677368
DISCA,2016-11-09,25,26.105,24.9526,25.9,3128242
DISCK,2016-11-09,24.1,25.34,23.9975,25.16,2127533
DISH,2016-11-09,54.32,58.6,54.28,57.93,3176335
DIS,2016-11-09,92.29,94.915,92.11,94.64,8635729
DLR,2016-11-09,92.07,93.13,90.24,91.23,2363024
DLTR,2016-11-09,72.68,76.19,72.55,76.04,3493422
DOV,2016-11-09,67.08,71.33,66.78,70.25,3003173
DPS,2016-11-09,86.84,87.2,84.5,85.93,1453149
DRE,2016-11-09,24.98,25.07,24.56,24.69,2638748
DRI,2016-11-09,64.9,68.9,64.54,68.58,2978676
DTE,2016-11-09,94.75,94.75,92.26,92.37,1375515
DUK,2016-11-09,79,79,77.15,77.34,4758422
DVA,2016-11-09,59.38,59.53,57,59.33,2763633
DVN,2016-11-09,41.93,44.12,41.81,43.62,6196267
D,2016-11-09,74.05,74.25,73.065,73.22,3046702
EA,2016-11-09,78.73,80.99,78.45,79.44,4446870
EBAY,2016-11-09,27.34,28.47,27.33,28.29,11695600
ECL,2016-11-09,111.81,115.18,111.0661,114.76,1346116
ED,2016-11-09,72.95,73.41,72.15,72.26,2983324
EFX,2016-11-09,126.44,126.875,121.8901,122.53,1270051
EIX,2016-11-09,70.86,71.01,69.76,70.17,2204552
EL,2016-11-09,78.9,80.52,77.74,80.39,2496110
EMN,2016-11-09,71.5,74.29,71.46,73.86,1771368
EMR,2016-11-09,51.11,53.84,50.82,53.39,7518055
EOG,2016-11-09,93.35,94.67,92.515,93.43,4685943
EQIX,2016-11-09,347.19,350.44,343.11,347.93,806276
EQR,2016-11-09,61.41,62.43,60.21,61.28,2501817
EQT,2016-11-09,63.24,66.52,63.24,65.71,1262177
ESRX,2016-11-09,73.35,75.32,71.435,74.78,9180159
ESS,2016-11-09,220.03,220.23,213.773,216.78,437009
ES,2016-11-09,54.12,54.12,53.14,53.23,2228085
ETFC,2016-11-09,28.94,30.48,28.94,30.01,7177432
ETN,2016-11-09,62.59,66.9,62.59,66.32,5690105
ETR,2016-11-09,70.36,70.81,68.77,68.85,1696316
EW,2016-11-09,93.39,93.89,88.8,92.45,2431577
EXC,2016-11-09,32.96,32.96,32.01,32.07,9113328
EXPD,2016-11-09,49.38,49.95,47.23,49.56,4840372
EXPE,2016-11-09,123.98,125.74,123.5801,124.75,2162443
EXR,2016-11-09,74.36,76.53,72.66,75.99,1499593
FAST,2016-11-09,39.97,43.97,39.781,43.59,5727486
FBHS,2016-11-09,53.75,54.97,53.345,54.7,1790684
FB,2016-11-09,121.5,123.81,120.51,123.18,31916020
FCX,2016-11-09,12.91,13.22,12.78,13.07,79913067
FDX,2016-11-09,178.55,182.4,176.44,181.17,2874179
FE,2016-11-09,33.92,34.02,33.38,33.49,4126091
FFIV,2016-11-09,136.72,140.97,136,140.23,1074648
FISV,2016-11-09,97.14,100.83,97.06,100.51,1228858
FIS,2016-11-09,75.68,77.15,74.96,76.9,1567660
FITB,2016-11-09,22.22,23.13,22.09,22.95,14189621
FLIR,2016-11-09,31.89,33.57,31.81,33.46,865244
FLR,2016-11-09,46.39,51.745,46.25,49.11,4687768
FLS,2016-11-09,41.63,44.55,41.63,44.19,1725041
FL,2016-11-09,66.4,69.6,65.76,69.27,1916275
FMC,2016-11-09,52.51,54.36,52.25,54.25,2200329
FOXA,2016-11-09,26.57,27.54,26.4,27.46,14749555
FOX,2016-11-09,26.4,27.46,26.301,27.33,6291709
FRT,2016-11-09,139.14,139.95,136.04,139.04,563799
FTI,2016-11-09,32.93,33.85,32.85,33.52,4064182
FTV,2016-11-09,51.99,53.93,51.9043,53.46,1673874
F,2016-11-09,11.15,11.63,11.07,11.58,60625748
GD,2016-11-09,157.67,163.56,157.67,162.09,5323064
GE,2016-11-09,29.32,29.81,29.07,29.63,54046508
GGP,2016-11-09,24.65,24.95,23.89,24.83,4922035
GILD,2016-11-09,76.8,80,76.75,78.47,26693678
GIS,2016-11-09,62.42,62.95,61.17,62.74,4893173
GLW,2016-11-09,22.77,23.32,22.54,23.21,10550748
GM,2016-11-09,30.91,31.15,30.21,30.96,38594380
GOOGL,2016-11-09,801.83,811.71,792.035,805.59,3098510
GOOG,2016-11-09,779.94,791.2265,771.67,785.31,2607121
GPC,2016-11-09,87.16,90.262,86.61,90.18,1001240
GPN,2016-11-09,70.43,72.95,70.43,72.81,1104843
GPS,2016-11-09,26.11,27.5,25.97,27.41,6190504
GRMN,2016-11-09,47.4,49.22,47.1,48.94,1027479
GS,2016-11-09,185,193.54,183.45,192.63,7823835
GT,2016-11-09,27.8,28.425,27.59,28.23,4519448
GWW,2016-11-09,210.01,225.18,209.97,220.26,1189341
HAL,2016-11-09,47.46,48.245,47.12,47.82,12189753
HAS,2016-11-09,81.73,83.89,80.55,83.43,1153351
HBAN,2016-11-09,10.45,10.97,10.36,10.91,26319258
HBI,2016-11-09,23.89,24.51,23.72,24.41,4341869
HCA,2016-11-09,68.69,72.34,67,72.16,23023689
HCN,2016-11-09,63.24,63.92,61.39,62.75,4956055
HCP,2016-11-09,28.76,29.38,27.89,28.83,6493744
HD,2016-11-09,120.95,126.26,120.32,126.02,8052506
HES,2016-11-09,47.61,49.66,47.54,49,4343338
HIG,2016-11-09,45.07,45.99,44.72,45.72,2769378
HII,2016-11-09,153.62,169.05,153.6,167.59,1105864
HOG,2016-11-09,56.06,58.965,55.72,58.78,3469125
HOLX,2016-11-09,39.35,39.49,36.73,37.16,5396608
HON,2016-11-09,111.05,113.14,109.73,112.36,4567463
HPE,2016-11-09,22.44,23.55,22.36,23.23,15356547
HPQ,2016-11-09,15.07,15.71,14.99,15.57,16866869
HP,2016-11-09,62.46,64.38,62.16,63.56,2247397
HRB,2016-11-09,21.72,21.72,20.905,21.3,6586494
HRL,2016-11-09,36.6,37.08,35.85,36.88,3577686
HRS,2016-11-09,97.17,101.47,96.82,101.2,1531435
HSIC,2016-11-09,81.905,81.905,77.18,78.76,1953320
HST,2016-11-09,15.65,16.25,15.29,16.11,15927585
HSY,2016-11-09,99.32,101.02,98.3,100.46,1354945
HUM,2016-11-09,179.12,189.06,178.92,186,3979900
IBM,2016-11-09,152.96,155.56,151,154.81,5403688
ICE,2016-11-09,55.19,57.57,54.5,57.34,4936999
IDXX,2016-11-09,107.35,109.27,104.211,109.11,540078
IFF,2016-11-09,123.71,125.05,122,124.03,1540070
ILMN,2016-11-09,140.36,145.43,132.5,133.13,3415451
INCY,2016-11-09,95.68,109.95,95.03,104.13,4717805
INFO,2016-11-09,35.47,35.81,35.15,35.41,3803938
INTC,2016-11-09,34.13,34.85,33.67,34.75,25999427
INTU,2016-11-09,104.27,109.57,103.2211,109.36,2198541
IPG,2016-11-09,22.2,22.37,21.665,21.92,7022242
IP,2016-11-09,43.98,45.9,43.76,45.65,3703784
IQV,2016-11-09,77.54,79.51,76.52,77.68,2051323
IRM,2016-11-09,32.82,33.08,32.23,32.78,2302641
IR,2016-11-09,71.57,74.71,71.32,74.26,4452037
ISRG,2016-11-09,221.2364,222.6164,216.9131,217.1531,2623578
ITW,2016-11-09,116.47,121.65,116.001,121.15,2558188
IT,2016-11-09,97,100.42,95.95,100.38,757255
IVZ,2016-11-09,29.1,30.28,28.5738,30.09,5771530
JBHT,2016-11-09,84.12,88.32,84,86.12,1914820
JCI,2016-11-09,43.7,44.38,42.89,43.84,10083782
JEC,2016-11-09,53.03,55.95,53.03,54.91,2822225
JNJ,2016-11-09,120,122.5,118.1,120.31,16219977
JNPR,2016-11-09,24.97,25.54,24.74,25.28,5942949
JPM,2016-11-09,71.46,74.15,71.32,73.25,50948378
JWN,2016-11-09,50.99,52.65,50.18,52.29,5374946
KEY,2016-11-09,14.66,15.31,14.56,15.23,33339985
KHC,2016-11-09,86.18,86.97,84.18,84.94,5097213
KIM,2016-11-09,25.5,25.6601,24.76,25.48,4575484
KLAC,2016-11-09,74.26,75.68,73.99,75.49,1614761
KMB,2016-11-09,112.86,116.35,112.08,115.37,2439429
KMI,2016-11-09,20.31,21.46,20.23,21.32,24256425
KMX,2016-11-09,47.65,50.95,47.5,50.62,3231823
KORS,2016-11-09,49.56,50.82,48.94,50.18,2959296
KO,2016-11-09,41.76,42.32,41.7,42.27,21350962
KR,2016-11-09,30.53,32.455,30.44,32.29,12681975
KSS,2016-11-09,43.19,46.25,43.001,45.7,6659130
KSU,2016-11-09,80.18,83.715,79.3,82.48,13281000
K,2016-11-09,75.42,75.45,73.37,74.88,1923082
LB,2016-11-09,63.77,66.7,62.7,66.48,2492821
LEG,2016-11-09,45.83,47.03,45.1601,46.8,1233762
LEN,2016-11-09,39.7059,40.6667,38.902,40.2941,5299407
LH,2016-11-09,126.98,126.98,119.51,121.72,2286599
LKQ,2016-11-09,31.41,32.13,30.98,32.09,1925999
LLL,2016-11-09,140.68,150.37,140.22,148.35,1665021
LLY,2016-11-09,77.15,79.3,76.576,78.39,7332730
LMT,2016-11-09,256.59,257.48,250,253.46,4184280
LNC,2016-11-09,54.05,58,53.86,57.51,4953277
LNT,2016-11-09,37.69,37.69,36.77,36.81,2456825
LOW,2016-11-09,65.5,68.16,64.87,67.84,7621106
LRCX,2016-11-09,96.79,98.24,96.2801,98.01,1964285
LUK,2016-11-09,18.67,19.79,18.64,19.65,3540925
LUV,2016-11-09,40.8,42.456,40.75,42.37,8472576
LYB,2016-11-09,78.28,81.73,77.85,80.94,2918896
L,2016-11-09,42.97,43.38,42.42,43.14,1546055
MAA,2016-11-09,94.73,94.94,92.66,93.75,909790
MAC,2016-11-09,68.35,68.47,66,67.73,804765
MAR,2016-11-09,71.16,74.28,71,74.08,5023477
MAS,2016-11-09,30.38,31.2,30.04,30.93,3559267
MAT,2016-11-09,29.8,31.44,29.7411,31.39,3576525
MA,2016-11-09,104.91,106.45,103.86,106.19,4774953
MCD,2016-11-09,112.09,115.42,111.8,114.98,5099493
MCHP,2016-11-09,62.21,64.72,61.55,64.31,3321176
MCK,2016-11-09,141.3,151.77,135.19,141.68,5653707
MCO,2016-11-09,99.67,101.45,98.73,100.67,1792747
MDLZ,2016-11-09,44.06,45.63,43.92,44.01,15781787
MDT,2016-11-09,82.67,84.07,81.65,82.86,9800343
MET,2016-11-09,48.53,51.6802,48.4,51.28,18344250
MGM,2016-11-09,27.75,28.795,27.56,28.32,10960588
MHK,2016-11-09,191.67,198.58,191.031,197.77,929959
MKC,2016-11-09,93.52,94.85,91.53,94.55,790013
MLM,2016-11-09,213.64,228.035,213.64,225.39,3888673
MMC,2016-11-09,65.79,67.145,64.5,66.91,4302414
MMM,2016-11-09,165.84,171,165.84,170.39,3659314
MNST,2016-11-09,43.85,45.01,43.3366,44.1966,5104599
MON,2016-11-09,98.25,99.57,98.1,98.94,3115929
MOS,2016-11-09,25.93,26.9572,25.5,26.77,5781178
MO,2016-11-09,64.14,64.34,62.63,64.04,11233160
MPC,2016-11-09,41.52,43.91,41.43,43.57,8587742
MRK,2016-11-09,63.96,65,62.76,64.18,27851126
MRO,2016-11-09,14.18,15.07,14.18,14.88,22354113
MSFT,2016-11-09,60,60.59,59.2,60.17,49632479
MSI,2016-11-09,77.46,79.44,77.09,78.96,1344992
MS,2016-11-09,34.7,36.91,34.47,36.52,28311033
MTB,2016-11-09,125.45,132.08,125.085,131.54,2238643
MTD,2016-11-09,434.5,434.5,423.9,426.04,277474
MU,2016-11-09,16.95,17.35,16.75,17.2,33873254
MYL,2016-11-09,40,40.5,38.55,38.92,17363437
M,2016-11-09,37.19,38.91,36.75,38.38,11462487
NAVI,2016-11-09,14.745,16.23,14.54,15.77,12704626
NBL,2016-11-09,37.51,38.1,37,37.58,3560585
NCLH,2016-11-09,36.82,38.2983,35.21,35.53,5489021
NDAQ,2016-11-09,65.21,67.14,64.69,66.93,1034039
NEE,2016-11-09,121.17,121.17,116.18,117.49,7044826
NEM,2016-11-09,38.25,38.4,36.24,37.04,11900546
NFLX,2016-11-09,121.84,123.65,120.8611,122.19,7705673
NFX,2016-11-09,37.73,39.27,37.59,38.77,3225174
NI,2016-11-09,22.12,22.66,21.78,22.26,4317980
NKE,2016-11-09,50.07,51.27,49.8,51.12,9058575
NLSN,2016-11-09,44.03,45.19,43.63,45.13,2231186
NOC,2016-11-09,244.77,249.98,239.15,242.3,2841153
NOV,2016-11-09,31.96,33.415,31.871,32.95,4583992
NRG,2016-11-09,11.57,12.15,11.43,12.03,7199914
NSC,2016-11-09,95.71,100.7255,95.1,98.8,5764386
NTAP,2016-11-09,31.69,33.65,31.23,33.19,5581317
NTRS,2016-11-09,74.97,77.28,74.32,77.15,2389844
NUE,2016-11-09,54.23,58.53,54.23,57.62,9065616
NVDA,2016-11-09,69.23,70.9,68.72,69.96,11413254
NWL,2016-11-09,49.24,50.255,49,49.6,5966549
NWSA,2016-11-09,11.46,12.15,11.319,11.98,4130015
NWS,2016-11-09,12,12.55,11.85,12.35,749470
OKE,2016-11-09,49.04,49.95,48.31,49.39,2364704
OMC,2016-11-09,80.54,81.34,79.23,80.81,2153062
ORCL,2016-11-09,38.56,39.735,38.39,39.55,19497316
ORLY,2016-11-09,254.28,265.19,250.069,264.15,1109778
OXY,2016-11-09,66.75,67.655,66.12,66.9,8582876
O,2016-11-09,58.35,58.35,55.35,55.62,3615437
PAYX,2016-11-09,52.9,55.24,52.7767,55.18,4972739
PBCT,2016-11-09,16.85,17.59,16.51,17.485,5487756
PCAR,2016-11-09,53.38,58.25,53.38,57.96,2749915
PCG,2016-11-09,60.83,60.8518,59.34,59.41,3520013
PCLN,2016-11-09,1565,1575,1546.58,1570.26,912686
PDCO,2016-11-09,46.89,47.14,46,47.01,874435
PEG,2016-11-09,41.39,41.56,40.535,40.63,3158636
PEP,2016-11-09,106.45,107.35,105,107.25,6515814
PFE,2016-11-09,33.01,33.37,31.5,32.12,118753768
PFG,2016-11-09,55.15,56.2,54.67,56.1,4813235
PGR,2016-11-09,31.9,32.2,31.615,32.08,3747363
PG,2016-11-09,85.26,86.5422,84.31,85.93,11972512
PHM,2016-11-09,17.99,18.33,17.69,18.04,10358355
PH,2016-11-09,125.8,132.93,125.77,131.96,2536692
PKG,2016-11-09,79.34,82.77,79.24,82.27,887047
PKI,2016-11-09,52.03,52.03,49.58,50.79,810074
PLD,2016-11-09,49.69,49.82,48.135,48.58,6625829
PM,2016-11-09,96.04,96.07,93.1,94.35,8933857
PNC,2016-11-09,98.29,101.63,97.3,101.25,5235185
PNR,2016-11-09,55.68,57.875,55.36,57.3,1618398
PNW,2016-11-09,74.71,75.05,73.34,73.98,1492361
PPG,2016-11-09,92.36,95.97,90.879,95.29,3225509
PPL,2016-11-09,34.05,34.13,33.45,33.58,5569588
PRGO,2016-11-09,87.48,87.675,80.9,83.51,4263151
PRU,2016-11-09,89.49,93.9,89.21,93.51,6519787
PSA,2016-11-09,210.63,218.73,206.65,217.46,1517739
PSX,2016-11-09,79.29,83.16,78.93,82.45,4490364
PVH,2016-11-09,105.46,107.46,102.29,107.05,2116962
PWR,2016-11-09,29.94,31.32,29.91,30.69,6408871
PXD,2016-11-09,174.92,179.55,172.79,177.71,2034315
PX,2016-11-09,115.66,119.38,115.32,118.68,1798821
PYPL,2016-11-09,40.6,41.47,40.58,41.26,9744400
QCOM,2016-11-09,66.63,68.09,66.25,67.88,11604410
QRVO,2016-11-09,50.06,51.93,49.601,51.78,2023837
RCL,2016-11-09,76.22,79.47,75.8,79.01,3945848
REGN,2016-11-09,385.35,420.46,383.5,418.42,3047947
REG,2016-11-09,68.28,68.93,67.57,68.66,1169960
RE,2016-11-09,207.87,208.52,206.1,207.88,263629
RF,2016-11-09,11.06,11.635,10.99,11.54,26809751
RHI,2016-11-09,38.77,40.56,38.42,40.34,1161898
RHT,2016-11-09,75.2,76.972,74.9,76.79,865950
RJF,2016-11-09,61.81,65.67,61.58,65.27,1904488
RL,2016-11-09,97.08,103,96.1,102.15,1619566
RMD,2016-11-09,56.83,58.37,56.59,58.36,982014
ROK,2016-11-09,123.09,128.01,123.07,126.85,1419808
ROP,2016-11-09,173.26,177.233,171.57,176.95,970729
ROST,2016-11-09,61.53,63,61,62.86,2880823
RRC,2016-11-09,32.05,33.62,31.84,33.36,4435112
RSG,2016-11-09,51.74,52.9299,51.59,52.76,1548611
RTN,2016-11-09,142.97,152.5797,142.97,146.71,7226998
SBAC,2016-11-09,106.55,106.55,102.88,103.56,2987021
SBUX,2016-11-09,53.2,54.82,52.8,54.58,13727777
SCG,2016-11-09,70.94,71.39,69.89,69.97,921667
SCHW,2016-11-09,32.55,33.9,32.42,33.71,23315631
SEE,2016-11-09,45.51,46.93,45,46.76,3043805
SHW,2016-11-09,249.7,258.095,248.1,257.74,1357194
SIG,2016-11-09,81.36,86.9,81.21,86.75,1513288
SJM,2016-11-09,130.45,131.3785,128.3,131.21,755126
SLB,2016-11-09,79.26,80.43,78.85,79.94,6737561
SLG,2016-11-09,96.47,100,95.06,99.43,952494
SNA,2016-11-09,155.74,161.58,155.74,160.43,545396
SNI,2016-11-09,64.1,65.86,63.43,65.5,1830995
SNPS,2016-11-09,58.18,59.15,57.62,59.02,1203415
SO,2016-11-09,49.71,49.88,48.92,49.22,13795162
SPGI,2016-11-09,125.25,127.5,123.53,125.63,2097397
SPG,2016-11-09,180.14,181.7,174.91,180.78,2099574
SRCL,2016-11-09,73.09,74.48,72.2,74.08,1441944
SRE,2016-11-09,102.69,102.69,98.031,99.67,3926778
STI,2016-11-09,47.65,48.51,46.47,48.14,6362018
STT,2016-11-09,72.91,76,72.39,75.54,2776944
STX,2016-11-09,33.4,35.315,32.58,34.76,6166980
STZ,2016-11-09,152.84,157.37,150.785,153.91,7633921
SWKS,2016-11-09,74.79,78.24,74.5,77.66,3458092
SWK,2016-11-09,116.83,120.65,116,119.9,1221293
SYF,2016-11-09,28.95,30.3,28.84,30.22,11493405
SYK,2016-11-09,119.78,121.62,113.3,116.24,3632399
SYMC,2016-11-09,23.27,25.14,23.2511,24.84,9624597
SYY,2016-11-09,52.85,54.29,51.99,54.16,6068345
TAP,2016-11-09,103.11,104.62,102.7,103.09,2326846
TDG,2016-11-09,270.55,273.3,269.8,272,1415801
TEL,2016-11-09,64.32,66.24,63.43,65.95,1829764
TGT,2016-11-09,66.29,69.25,66.01,68.81,9570730
TIF,2016-11-09,74.61,78.03,74.03,77.86,1507273
TJX,2016-11-09,71.89,74.15,71.5,73.94,3875273
TMK,2016-11-09,66.11,68.05,65.66,67.54,1013693
TMO,2016-11-09,154.64,157.02,149.445,152.05,2441511
TPR,2016-11-09,35.39,36.52,34.67,36.36,4709706
TRIP,2016-11-09,53,56.02,51,52.63,18906705
TROW,2016-11-09,63.79,68.95,63.73,68.35,5024306
TRV,2016-11-09,103.45,107.52,103.45,106.94,3662179
TSCO,2016-11-09,63.81,67.34,63.51,66.99,2395510
TSN,2016-11-09,68.7,69.93,66.41,69.52,4854626
TSS,2016-11-09,49.19,50.84,49.05,50.58,1737749
TWX,2016-11-09,85.48,87.33,85.45,86.6,12271575
TXN,2016-11-09,67.8,69.95,67.6,69.79,5698213
TXT,2016-11-09,40.19,43.09,40.16,42.88,3138635
T,2016-11-09,36.97,37.53,36.43,37.44,34764352
UAA,2016-11-09,30.49,31.835,30.25,31.59,6647996
UAL,2016-11-09,58.24,60.36,57.8,60.13,5343582
UA,2016-11-09,25.11,26.15,24.63,25.9,1353172
UDR,2016-11-09,34.3,34.76,33.5,34.47,1662486
UHS,2016-11-09,111,120.22,105.35,119.26,3560726
ULTA,2016-11-09,226.64,237.31,226.51,236.34,1058564
UNH,2016-11-09,139.54,144.19,136.22,141.9,8042434
UNM,2016-11-09,38.33,40.08,36.97,39.35,5287500
UNP,2016-11-09,87.88,94.96,87.88,93.95,9655178
UPS,2016-11-09,110.33,112.7,110.24,112.7,6744015
URI,2016-11-09,82.9,90.07,82.7,88.86,9739027
USB,2016-11-09,45.45,46.93,45.13,46.67,14953341
UTX,2016-11-09,101.09,105.29,101.09,104.81,5003877
VAR,2016-11-09,89.52,90,85.76,88.51,1723280
VFC,2016-11-09,53.88,55.32,52.67,55.18,2885793
VIAB,2016-11-09,36.25,38.24,36,37.98,4043226
VLO,2016-11-09,58.73,62.7,58.47,62.03,10909132
VMC,2016-11-09,128.33,136.8,128.06,131.55,5374651
VNO,2016-11-09,88.23,91.25,87.175,90.39,1687239
VRSK,2016-11-09,80.88,83.4,80.88,83.33,933323
VRSN,2016-11-09,79.99,82.47,79.54,82.05,997709
VRTX,2016-11-09,88.92,93.8,87.79,92.88,3988038
VTR,2016-11-09,61.86,62,59,60.52,4019572
VZ,2016-11-09,47.01,48.08,46.47,47.86,20871873
V,2016-11-09,81.81,83.3,81.22,83.24,12158464
WAT,2016-11-09,143.5,144.63,140.565,142.38,742856
WBA,2016-11-09,79.47,82.21,79.25,81.54,7290496
WDC,2016-11-09,56.08,58.04,55.05,57.48,5819446
WEC,2016-11-09,57.66,57.66,56.14,56.23,3228177
WFC,2016-11-09,46.33,48.61,46,47.99,67615042
WHR,2016-11-09,156.93,161.79,154.3001,160.74,1453861
WLTW,2016-11-09,117.01,119.23,116.07,118,1291790
WMB,2016-11-09,30.05,31.85,29.97,30.72,11014911
WMT,2016-11-09,69.3,71.5,69.29,71.1,16779465
WM,2016-11-09,64.68,66.1,64.32,65.96,2532872
WRK,2016-11-09,45.62,48.1,44.72,47.69,2520096
WU,2016-11-09,20.01,20.01,19.46,19.87,10282520
WYNN,2016-11-09,85.35,88.53,84.6,87.84,2799065
WYN,2016-11-09,66.14,68.47,65.48,68.05,885500
WY,2016-11-09,28.82,29.8159,28.7,29.69,4856491
XEC,2016-11-09,121.85,126.92,119.98,125.7,1435305
XEL,2016-11-09,40.93,40.93,39.5,39.58,6679403
XLNX,2016-11-09,50.27,52.03,50,51.85,2412705
XL,2016-11-09,36.55,37.22,35.97,37.19,4424775
XOM,2016-11-09,84.05,86.71,83.66,86.25,15901269
XRAY,2016-11-09,62.92,62.92,59.95,61.19,2048874
XRX,2016-11-09,36.56,38.12,36.36,38.04,2651272
XYL,2016-11-09,48.73,51.01,48.71,50.66,1953964
YUM,2016-11-09,61.02,62.1,60.76,61.87,4187637
ZBH,2016-11-09,104.17,104.17,97.83,101.62,3794116
ZION,2016-11-09,33,35.04,32.65,34.62,8113804
ZTS,2016-11-09,51.89,52.19,50.32,51,5102875
AAL,2016-11-10,42.71,43.39,42.15,42.3,8666121
AAPL,2016-11-10,111.09,111.09,105.83,107.79,57134541
AAP,2016-11-10,140.85,146.45,140.85,145.82,2272028
ABBV,2016-11-10,63.06,65.05,62.79,64,15948718
ABC,2016-11-10,77.09,80.8025,77.09,79.59,4612159
ABT,2016-11-10,40.52,40.86,40.32,40.61,9716401
ACN,2016-11-10,117.34,120.8,117.29,120.33,4357469
ADBE,2016-11-10,108.08,108.26,101.66,104.08,7301854
ADI,2016-11-10,65.21,65.97,63.45,64.25,2189018
ADM,2016-11-10,46.42,46.5708,45.0499,45.18,3959864
ADP,2016-11-10,91.44,91.89,90.13,91.39,2555420
ADSK,2016-11-10,73.5,75.18,71.68,73.49,2917554
ADS,2016-11-10,208.86,210.78,204.85,209.79,779665
AEE,2016-11-10,48.71,48.71,47.28,47.8,2323663
AEP,2016-11-10,61,61,58.57,59.74,5057574
AES,2016-11-10,11.98,12.02,11.41,11.47,6489283
AET,2016-11-10,119.11,122.14,119.11,119.9,5350913
AFL,2016-11-10,72.22,73.95,71.72,73.25,2908887
AGN,2016-11-10,220.52,222,213.44,216.39,7655814
AIG,2016-11-10,61.52,63.47,61.5,63.21,12562020
AIV,2016-11-10,43.41,43.61,41.98,42.28,1845507
AIZ,2016-11-10,82.5,84.22,82.02,83.49,495223
AJG,2016-11-10,50.33,51.32,50.2,51.2,871961
AKAM,2016-11-10,66.85,67.63,65.0001,66.22,2153068
ALB,2016-11-10,80.73,82,80.1,81.52,1302203
ALGN,2016-11-10,91.77,92.62,88.74,90.6,911885
ALK,2016-11-10,73.34,75.42,73.29,74.97,1519635
ALLE,2016-11-10,67.28,69.95,67.07,69.11,1358725
ALL,2016-11-10,68.92,69.46,68.13,69.45,3288211
ALXN,2016-11-10,126.25,128.91,125.46,126.88,7447418
AMAT,2016-11-10,29.21,29.9,28.1,28.18,14796754
AMD,2016-11-10,6.82,6.91,6.22,6.295,71749547
AME,2016-11-10,47.29,48.08,47.25,47.92,3391663
AMGN,2016-11-10,150.4,152.23,148.76,151.57,8933669
AMG,2016-11-10,140.94,152.52,140.94,147.73,1639899
AMP,2016-11-10,104.5,111.88,103.94,109.89,4188711
AMT,2016-11-10,109.52,109.52,103.18,105.71,8722296
AMZN,2016-11-10,778.81,778.83,717.7,742.38,12746994
ANDV,2016-11-10,83.24,85.77,83.2,84.61,2766449
ANSS,2016-11-10,89.25,89.56,86.94,87.54,379894
ANTM,2016-11-10,129.56,133.98,129.23,133.86,2999445
AON,2016-11-10,111.87,113.62,111.09,112.74,1755466
AOS,2016-11-10,47.96,48.64,47.89,48.31,1613011
APA,2016-11-10,58.04,58.5995,57.23,58.32,3272272
APC,2016-11-10,60.98,62.24,60.4663,61.87,3459121
APD,2016-11-10,138.11,141,137.885,139.98,2003305
APH,2016-11-10,67.55,67.9,66.39,66.47,1880294
ARE,2016-11-10,109.1,110.21,105.8,105.93,1131587
ARNC,2016-11-10,17.55,18.53,17.55,18.45,12430414
ATVI,2016-11-10,40.35,40.4,38.47,38.7,15002507
AVB,2016-11-10,168.39,169.23,163.18,166.53,1272837
AVGO,2016-11-10,173.72,174.5,163.3001,167.94,5121963
AVY,2016-11-10,71.27,71.43,69.84,70.28,963399
AWK,2016-11-10,72.11,72.18,69.4136,71.03,2342442
AXP,2016-11-10,69.24,70.4,69.05,70.11,9419195
AYI,2016-11-10,242.44,258.33,242.44,254.94,1195500
AZO,2016-11-10,743,753.66,740.85,746.28,361246
A,2016-11-10,46.6,47.38,46.34,47.03,2558722
BAC,2016-11-10,18.26,18.99,18.25,18.76,304986449
BAX,2016-11-10,47.03,47.98,46.87,47.84,4331075
BA,2016-11-10,146.51,149.34,146.39,147.69,6508251
BBT,2016-11-10,41.15,42.12,41.084,41.42,14267684
BBY,2016-11-10,39.16,40.07,39.15,39.98,6318020
BDX,2016-11-10,176.14,178.26,174.68,175.61,1654885
BEN,2016-11-10,38.67,40.69,37.43,37.85,10882198
BF.B,2016-11-10,45.36,45.57,44.4,45.29,1569930
BIIB,2016-11-10,321.95,329.83,319.49,324.4,2665842
BK,2016-11-10,45.99,47.61,45.57,46.21,15596862
BLK,2016-11-10,368.84,380.3,367.1103,375.01,1442262
BLL,2016-11-10,39.39,39.42,37.575,37.945,5893530
BMY,2016-11-10,57,57.55,56.22,56.66,17744691
BRK.B,2016-11-10,152,156.613,151.68,156.06,8142789
BSX,2016-11-10,22.06,22.34,21.78,21.88,11747004
BWA,2016-11-10,34.11,35.455,34,35.2,3920406
BXP,2016-11-10,118.28,122.6,116.2,122.31,2173629
CAG,2016-11-10,36.93,37.365,33.73,34.3,12061900
CAH,2016-11-10,69.76,71.97,69.76,71.72,5995321
CAT,2016-11-10,92.04,94.95,91.84,93.45,14174371
CA,2016-11-10,31.9,32.21,31.27,31.89,2948446
CBG,2016-11-10,27.59,28.12,27.46,27.69,3760286
CBOE,2016-11-10,66.51,68.36,65.2488,67.64,1618102
CBS,2016-11-10,57.43,57.95,57.06,57.15,4305612
CB,2016-11-10,126.36,126.67,124.38,126.46,3074456
CCI,2016-11-10,85.47,85.47,82.08,82.9,6994518
CCL,2016-11-10,49.36,50.225,49.13,49.92,4968123
CDNS,2016-11-10,25.16,25.39,24.4708,24.84,2738500
CELG,2016-11-10,119.97,122.339,118.09,121.06,12026664
CERN,2016-11-10,51.28,51.53,49.29,49.46,7553561
CFG,2016-11-10,28.66,30,28.66,29.6,12026144
CF,2016-11-10,26.53,28.23,26.53,27.13,9181498
CHD,2016-11-10,45.41,45.44,43.2,43.39,4994101
CHK,2016-11-10,5.99,6.09,5.68,5.7,75536201
CHRW,2016-11-10,71.56,73.65,71.56,72.8,1486567
CHTR,2016-11-10,271.2,281.3554,266.58,270.87,5210954
CINF,2016-11-10,70.72,71.94,70.4566,71.68,685698
CI,2016-11-10,136.09,138.51,133.01,134.77,2572402
CLX,2016-11-10,114.74,115.15,111.24,112.25,1561457
CL,2016-11-10,69.76,69.9,66.64,67.2,9784878
CMA,2016-11-10,55.05,56.75,54.96,56.39,4465380
CMCSA,2016-11-10,31.765,32.96,31.75,32.55,54804802
CME,2016-11-10,113,117.8009,112.71,117.05,5024766
CMG,2016-11-10,372.55,396.82,372.4015,391.83,2187877
CMI,2016-11-10,137.66,141.65,137.19,137.81,3990534
CMS,2016-11-10,40.13,40.33,38.78,39.49,3427966
CNC,2016-11-10,54.23,56.44,54,55.43,5104556
CNP,2016-11-10,23.12,23.23,22.415,23.12,5916947
COF,2016-11-10,76.67,79.69,76.67,79.23,7306081
COG,2016-11-10,21.69,22.11,21.4,21.5,7283435
COL,2016-11-10,84.91,85.66,83.925,85.43,2001635
COO,2016-11-10,184.06,184.6899,179.16,180.27,446087
COP,2016-11-10,45.67,45.74,44.348,44.78,11182752
COST,2016-11-10,147.06,150,146.61,146.7,3944245
COTY,2016-11-10,19.94,19.97,18.46,18.55,16364927
CPB,2016-11-10,54.64,54.77,53.12,53.31,4236937
CRM,2016-11-10,76.22,76.734,72.27,73.63,10200332
CSCO,2016-11-10,31.41,31.76,30.81,31,38345220
CSRA,2016-11-10,28.74,30.23,27.91,29.95,5020282
CSX,2016-11-10,34.06,34.75,33.94,34.53,15571903
CTAS,2016-11-10,107.7,108.39,107.36,107.98,805404
CTL,2016-11-10,24.61,24.64,23.81,23.81,15049897
CTSH,2016-11-10,53.46,54.66,52.96,53.81,9834018
CTXS,2016-11-10,86.21,87.55,84.42,86.72,1452033
CVS,2016-11-10,77.03,77.7,76.56,77.28,12664508
CVX,2016-11-10,107.54,108.5,107.24,107.79,8739595
CXO,2016-11-10,131.37,133.26,129.41,131.25,1408237
C,2016-11-10,52.05,54.2,51.74,53.61,52067278
DAL,2016-11-10,45.42,46.13,44.97,45.95,20759884
DE,2016-11-10,90.59,91.83,89.96,90.7,3479439
DFS,2016-11-10,60.81,63.72,60.79,63.6,5851448
DGX,2016-11-10,80.98,81.78,80.52,81.51,1874601
DG,2016-11-10,71.75,74.6,71.73,74.38,6958964
DHI,2016-11-10,27.62,28.135,27.19,27.52,13933224
DHR,2016-11-10,80.96,81.3,80.08,80.24,3879659
DISCA,2016-11-10,25.95,26.47,25.71,26.03,4515304
DISCK,2016-11-10,25.24,25.74,25.01,25.34,2272744
DISH,2016-11-10,57.92,58.97,55.75,56.38,3711606
DIS,2016-11-10,94.89,96.06,94.23,94.96,13777923
DLR,2016-11-10,90.84,91.32,87.425,88.23,3058302
DLTR,2016-11-10,76.47,78,76.16,77.2,3320128
DOV,2016-11-10,70.99,72.06,70.99,71.61,2443171
DPS,2016-11-10,85.18,85.18,83.01,83.24,2097956
DRE,2016-11-10,24.63,24.66,23.63,23.65,4363711
DRI,2016-11-10,68.6,70,68.51,69.31,2985645
DTE,2016-11-10,92.2,92.23,89.66,91.28,1757188
DUK,2016-11-10,76.99,76.99,73.69,75.16,6005420
DVA,2016-11-10,60.25,60.25,59.36,59.98,2731405
DVN,2016-11-10,43.52,43.77,42.2576,43.14,5621644
D,2016-11-10,72.86,72.88,70.56,71.13,4171762
EA,2016-11-10,79.97,80.06,76.19,76.79,5526941
EBAY,2016-11-10,28.39,28.75,27.82,28.16,12155837
ECL,2016-11-10,115,116.99,114.69,116.15,1272914
ED,2016-11-10,72.05,72.05,68.99,70.69,3992900
EFX,2016-11-10,122.25,122.53,113.69,116.23,3778876
EIX,2016-11-10,69.86,69.86,67.61,68.76,3689175
EL,2016-11-10,80.16,80.19,78.1,78.21,2854139
EMN,2016-11-10,74.38,75.83,73.94,75.74,1985150
EMR,2016-11-10,53.74,56.17,53.67,55.75,8678864
EOG,2016-11-10,92.64,93.7,92.06,92.63,2983016
EQIX,2016-11-10,347.32,347.32,321.85,330.8,1623411
EQR,2016-11-10,61.44,61.44,59.29,59.98,2351329
EQT,2016-11-10,65.02,66.3675,65.02,65.76,1138794
ESRX,2016-11-10,75.13,76.6,74.63,75.39,8904674
ESS,2016-11-10,217.31,217.31,210.11,213.41,455360
ES,2016-11-10,52.85,53.36,50.99,52.34,3051583
ETFC,2016-11-10,30.63,31.805,30.39,31.58,5909131
ETN,2016-11-10,66.86,68.95,66.86,68.7,6947861
ETR,2016-11-10,68.5,69.29,66.71,67.87,2943356
EW,2016-11-10,93.42,93.86,92.16,92.85,2801090
EXC,2016-11-10,31.65,31.66,29.9599,30.19,16608244
EXPD,2016-11-10,49.77,51.3,49.71,50.57,2826287
EXPE,2016-11-10,125.65,127.16,121.6404,123.63,2352077
EXR,2016-11-10,76.07,76.07,72.37,73.44,1396240
FAST,2016-11-10,43.96,45.3,43.96,44.92,5577858
FBHS,2016-11-10,55.06,55.99,54.88,55.74,1732144
FB,2016-11-10,123.93,124.18,115.27,120.8,67846704
FCX,2016-11-10,13.71,14.15,13.59,13.8,82428388
FDX,2016-11-10,182,185,181.23,183.57,2298084
FE,2016-11-10,33.36,33.37,31.79,31.85,7318764
FFIV,2016-11-10,140.42,141.83,138.24,139.85,1053960
FISV,2016-11-10,100.79,100.99,98.66,99.8,1347369
FIS,2016-11-10,77.2,77.4,75.86,77.05,1999281
FITB,2016-11-10,23.25,23.93,23.09,23.74,13716036
FLIR,2016-11-10,33.54,34.34,33.54,34.2,1098866
FLR,2016-11-10,49.5,50.79,49.5,50.4,2830097
FLS,2016-11-10,44.6,46.04,44.59,45.94,1827779
FL,2016-11-10,69.57,71.935,69.57,71.63,2896058
FMC,2016-11-10,55.51,55.55,53.81,54.1,2426357
FOXA,2016-11-10,27.45,27.77,27.09,27.16,13125619
FOX,2016-11-10,27.35,27.64,26.99,27.16,4615392
FRT,2016-11-10,139.37,139.37,135.25,136.98,603144
FTI,2016-11-10,34,34.685,33.84,34.48,4614070
FTV,2016-11-10,53.95,55.34,53.695,54.2,1796173
F,2016-11-10,11.58,11.98,11.58,11.94,52756533
GD,2016-11-10,162.47,166.8169,162.47,166.51,3251857
GE,2016-11-10,29.85,30.84,29.83,30.41,81324772
GGP,2016-11-10,24.87,25.48,24.205,25.25,9534236
GILD,2016-11-10,79.66,80,76.94,77.84,16651836
GIS,2016-11-10,62.42,62.51,60.81,61.07,6338255
GLW,2016-11-10,23.31,23.58,23.17,23.19,13188903
GM,2016-11-10,30.93,32.83,30.91,32.73,27811866
GOOGL,2016-11-10,810,810.06,768.23,780.29,5909609
GOOG,2016-11-10,791.17,791.17,752.18,762.56,4745183
GPC,2016-11-10,90.59,94.57,90.59,93.5,1935038
GPN,2016-11-10,73.22,73.58,70.14,70.93,1750920
GPS,2016-11-10,27.73,29.13,27.73,28.58,8631414
GRMN,2016-11-10,49.2,49.98,49.16,49.47,1118275
GS,2016-11-10,194.53,204.67,194,200.87,11345422
GT,2016-11-10,28.44,29.61,28.19,29.3,6021782
GWW,2016-11-10,222.73,229.6,222.2,227.25,1268208
HAL,2016-11-10,47.69,48.99,47.57,48.81,11520095
HAS,2016-11-10,83.76,84.64,83.25,83.9,1107284
HBAN,2016-11-10,11.03,11.66,11.02,11.6,25993103
HBI,2016-11-10,24.43,24.91,24.37,24.43,5378049
HCA,2016-11-10,72.5,73.94,70.39,72.06,9313072
HCN,2016-11-10,62.57,62.6,59.39,61.01,6131246
HCP,2016-11-10,28.66,28.79,27.61,27.94,7961215
HD,2016-11-10,126.72,130.1,126.51,129.03,8736986
HES,2016-11-10,48.65,50.34,48.57,49.64,3148067
HIG,2016-11-10,46.26,46.88,46.08,46.3,3371734
HII,2016-11-10,169.44,173.39,168.47,172.9,599727
HOG,2016-11-10,58.89,61.35,58.83,59.44,4405627
HOLX,2016-11-10,38.25,38.46,37.295,37.6,3715190
HON,2016-11-10,113.11,114.5,112.82,113.19,6553559
HPE,2016-11-10,23.35,23.69,22.91,23.07,13043288
HPQ,2016-11-10,15.62,15.9,15.44,15.49,16182124
HP,2016-11-10,63.12,64.23,62.64,63.69,2395959
HRB,2016-11-10,21.37,22.325,21.3,22.04,4422116
HRL,2016-11-10,36.7,36.76,34.57,34.78,5858075
HRS,2016-11-10,101.82,103.02,100.89,102.81,1214792
HSIC,2016-11-10,79.89,79.94,77.17,77.345,2765954
HST,2016-11-10,16.16,16.395,16,16.07,14250955
HSY,2016-11-10,100.22,100.22,96.93,97.27,2392999
HUM,2016-11-10,189.3,194.0499,188.2,192.88,3477538
IBM,2016-11-10,157.66,161.16,157.59,160.22,7715807
ICE,2016-11-10,57.99,58.7,57.12,57.3,3780301
IDXX,2016-11-10,110.13,111.03,106.55,108.76,594636
IFF,2016-11-10,124.41,124.59,118.01,118.47,2154425
ILMN,2016-11-10,134.39,139.1,133.59,138.37,2551668
INCY,2016-11-10,105,107.99,101.649,104.71,2621254
INFO,2016-11-10,35.55,36.11,35.29,35.31,2987988
INTC,2016-11-10,34.95,34.95,34.025,34.5,28250229
INTU,2016-11-10,109.6,110.58,107.19,109.23,1515598
IPG,2016-11-10,21.99,22.17,21.74,21.87,3650237
IP,2016-11-10,45.42,46.29,45.36,45.81,3842902
IQV,2016-11-10,78.1,78.465,77,78.34,1747245
IRM,2016-11-10,32.75,32.87,31.4,31.46,2543288
IR,2016-11-10,74.83,75.9,74.75,75.72,3460666
ISRG,2016-11-10,217.3731,218.1398,210.2131,211.8398,2360919
ITW,2016-11-10,121.59,123.59,121.58,123.25,2256059
IT,2016-11-10,100.35,100.865,99.27,100.41,583808
IVZ,2016-11-10,30.14,31.71,30.14,31,5508952
JBHT,2016-11-10,86.46,88.89,86.46,88.07,1355675
JCI,2016-11-10,44.11,45.31,44.11,45.25,9670984
JEC,2016-11-10,55.59,56.69,55.29,55.89,1673540
JNJ,2016-11-10,120.77,121.1,119.02,119.54,11905170
JNPR,2016-11-10,25.41,25.82,24.97,25.19,6144760
JPM,2016-11-10,74.22,77.25,74.22,76.65,56192320
JWN,2016-11-10,53.99,57.33,53.99,56.03,10673493
KEY,2016-11-10,15.5,16.04,15.28,15.79,28197802
KHC,2016-11-10,85.03,85.53,80.56,81.42,7643625
KIM,2016-11-10,25.5,26.03,24.9,25.66,5048738
KLAC,2016-11-10,75.45,76.34,74.28,74.51,1955701
KMB,2016-11-10,114.41,114.44,111.3,112.15,2987297
KMI,2016-11-10,21.49,21.975,21.41,21.53,22993199
KMX,2016-11-10,50.89,53.51,50.88,52.73,3013440
KORS,2016-11-10,51.06,52.33,50.76,51.76,4563290
KO,2016-11-10,41.86,42.26,40.855,40.94,33245534
KR,2016-11-10,32.19,33.439,32.13,32.87,14255939
KSS,2016-11-10,49.19,52.91,49.05,50.97,18580185
KSU,2016-11-10,83.76,85.01,81.1,81.11,5686952
K,2016-11-10,74.46,74.63,72.46,72.65,2972702
LB,2016-11-10,66.98,68.732,66.98,68.13,2650358
LEG,2016-11-10,46.99,47.76,46.53,47.62,987455
LEN,2016-11-10,40.4706,41.2843,40.1569,41.0196,3793996
LH,2016-11-10,123.89,126.75,122.38,126.21,1363160
LKQ,2016-11-10,32.22,32.57,31.75,31.87,2167795
LLL,2016-11-10,150.83,152.05,148.83,150.62,946680
LLY,2016-11-10,78.96,79.7,78,78.34,6904770
LMT,2016-11-10,257.5,258.19,252.77,257.27,2627553
LNC,2016-11-10,58.44,60.71,57.87,59.02,4352403
LNT,2016-11-10,36.55,36.57,35.215,35.49,2845924
LOW,2016-11-10,68.4,70.48,68.25,69.46,9759587
LRCX,2016-11-10,98.13,99.44,94.89,95.97,2707266
LUK,2016-11-10,19.84,20.465,19.83,20.2,3883341
LUV,2016-11-10,42.64,43.85,42.58,43.64,10326084
LYB,2016-11-10,81.34,84.37,81.12,83.35,4628144
L,2016-11-10,43.54,43.65,43.09,43.48,1661260
MAA,2016-11-10,93.39,94.24,89.85,91.56,901388
MAC,2016-11-10,67.55,70,66.23,69.36,1555446
MAR,2016-11-10,74.52,75.09,73.22,73.42,5273772
MAS,2016-11-10,31.01,31.86,31.01,31.45,5005253
MAT,2016-11-10,31.45,31.71,30.68,30.69,4894068
MA,2016-11-10,106.66,107.14,102.45,104.5,6584263
MCD,2016-11-10,115.03,115.04,113.7834,114.51,4437714
MCHP,2016-11-10,64.54,65.42,62.11,62.44,5048491
MCK,2016-11-10,143.77,148.42,143.72,147.49,4024715
MCO,2016-11-10,101.39,102.6574,99.2,100.27,1142790
MDLZ,2016-11-10,43.79,43.85,41.37,41.92,20053191
MDT,2016-11-10,83.59,83.59,82.35,82.72,6401748
MET,2016-11-10,52.25,54.98,52.21,53.74,23697217
MGM,2016-11-10,28.57,28.71,27.395,27.87,9536619
MHK,2016-11-10,199.11,205.2599,198.21,202.38,1298905
MKC,2016-11-10,94.19,94.41,91.46,91.57,888707
MLM,2016-11-10,228.3,234.83,226.05,233.52,1892141
MMC,2016-11-10,67.48,68.28,66.85,67.8,3746610
MMM,2016-11-10,170.16,174.67,169.79,174.28,3280034
MNST,2016-11-10,44.78,44.8645,42.3,42.33,3615289
MON,2016-11-10,99.21,99.4,97.75,97.93,3367798
MOS,2016-11-10,26.93,28.5,26.93,28.23,7989680
MO,2016-11-10,63.32,63.42,60.93,61.72,15240536
MPC,2016-11-10,43.55,44.6,43.275,43.82,5939901
MRK,2016-11-10,64.54,65.46,64.52,64.96,17862251
MRO,2016-11-10,14.73,15.23,14.63,15.14,19249962
MSFT,2016-11-10,60.48,60.49,57.6302,58.7,57822394
MSI,2016-11-10,79.3,79.83,78.57,79.19,918924
MS,2016-11-10,36.72,38.94,36.72,38.02,38587204
MTB,2016-11-10,132.15,135.2,129.26,133.71,2907861
MTD,2016-11-10,429.58,430.64,419.26,425.24,304845
MU,2016-11-10,17.35,17.758,16.75,16.99,30282198
MYL,2016-11-10,39.45,40.41,37.55,38.28,11946530
M,2016-11-10,39.99,42,39.6,40.53,18878735
NAVI,2016-11-10,16.02,16.9,16.01,16.84,8050258
NBL,2016-11-10,37.13,37.8,36.88,37.32,3292455
NCLH,2016-11-10,35.8,38.52,35.8,37.97,4985590
NDAQ,2016-11-10,67.49,68.29,66.89,67.1,1211166
NEE,2016-11-10,116.79,116.92,112.35,115.06,7464039
NEM,2016-11-10,36.88,36.9,34.39,34.68,11046430
NFLX,2016-11-10,122.76,122.97,113.7,115.42,19718703
NFX,2016-11-10,38.95,40.15,38.74,38.84,4948513
NI,2016-11-10,22.11,22.11,21.46,21.53,4789067
NKE,2016-11-10,51.29,51.37,50.33,50.39,12316075
NLSN,2016-11-10,45.15,45.66,44.82,44.87,2191642
NOC,2016-11-10,249.1,249.87,242.67,245.17,2190501
NOV,2016-11-10,32.96,33.94,32.91,33.59,4235461
NRG,2016-11-10,12.1,12.1,11.06,11.07,8540717
NSC,2016-11-10,99.79,101.1948,99.07,100.5,4422260
NTAP,2016-11-10,33.23,33.97,32.77,33.46,4225198
NTRS,2016-11-10,77.49,79.78,76.87,78.52,3109624
NUE,2016-11-10,57.52,59.819,57.41,59.14,7220694
NVDA,2016-11-10,71.49,71.5,66.76,67.77,21732039
NWL,2016-11-10,49.99,50.31,47.425,47.66,8382568
NWSA,2016-11-10,11.95,12.17,11.85,11.95,4314106
NWS,2016-11-10,12.35,12.55,12.05,12.35,1141340
OKE,2016-11-10,49.52,49.56,48.18,49.05,2151520
OMC,2016-11-10,80.67,81.1,79.81,80.37,1809059
ORCL,2016-11-10,39.65,40.06,39.3,39.58,26707219
ORLY,2016-11-10,264,266.44,261.08,262.54,943239
OXY,2016-11-10,66.79,66.98,65.6,65.72,9215391
O,2016-11-10,55.62,55.62,52.72,54.28,4744772
PAYX,2016-11-10,55.24,56.24,54.62,56,4049257
PBCT,2016-11-10,17.67,18.43,17.6,17.94,8284416
PCAR,2016-11-10,58.12,60.4,58.12,60.33,4372947
PCG,2016-11-10,59,59.45,58.03,58.5,4578637
PCLN,2016-11-10,1584.44,1600.93,1520.3,1554.32,1102306
PDCO,2016-11-10,47.47,47.92,46.86,47.48,1510176
PEG,2016-11-10,40.61,40.715,39.39,40.04,3689387
PEP,2016-11-10,106.89,106.89,102.4,103.25,9095738
PFE,2016-11-10,33.32,33.83,32.85,33.49,67275205
PFG,2016-11-10,56.86,58.09,56.62,57.88,3308441
PGR,2016-11-10,32.21,33.03,32.13,33,4208193
PG,2016-11-10,85.51,85.7,82.18,82.96,22095710
PHM,2016-11-10,18.09,18.71,17.925,18.69,13626294
PH,2016-11-10,133.06,137.32,132.6,136.97,3409475
PKG,2016-11-10,82.89,83.94,82.08,82.12,699870
PKI,2016-11-10,52.28,52.28,50.96,51.21,1116537
PLD,2016-11-10,48.7,48.7,46.56,47.01,7230872
PM,2016-11-10,92.71,92.99,90.02,90.5,14941125
PNC,2016-11-10,102.42,106.34,102.42,105.98,6897532
PNR,2016-11-10,57.95,60.66,57.91,60.24,2371380
PNW,2016-11-10,73.76,73.8,70.865,72.82,1081166
PPG,2016-11-10,95.91,98.21,95.78,96.87,2826797
PPL,2016-11-10,33.41,33.67,32.46,33.11,6914564
PRGO,2016-11-10,84.4,90.22,83.78,89.11,4646565
PRU,2016-11-10,93.98,98.34,93.87,97.74,8225958
PSA,2016-11-10,217.53,218.4297,211.264,214.74,1786738
PSX,2016-11-10,82.34,83.76,82.19,83.09,3188492
PVH,2016-11-10,108.21,114.88,107.3211,112.3,1714648
PWR,2016-11-10,31,31.58,30.835,31.36,2966975
PXD,2016-11-10,175.98,181.58,174.8,179.43,1505162
PX,2016-11-10,118.89,121.66,118.89,120.23,1554595
PYPL,2016-11-10,41.9,41.9,39.58,40.45,12097577
QCOM,2016-11-10,67.81,68.2101,64.32,66.31,17774884
QRVO,2016-11-10,51.79,53.6,50.751,51.56,2272897
RCL,2016-11-10,79.22,81.63,79.22,80.35,2845695
REGN,2016-11-10,422.02,431.26,418.96,423,1430422
REG,2016-11-10,68.6,69.46,66.95,68.16,889958
RE,2016-11-10,208.99,209.95,207.61,209.51,402748
RF,2016-11-10,11.88,12.399,11.87,12.18,39210227
RHI,2016-11-10,40.96,42.15,40.96,41.89,1493753
RHT,2016-11-10,77.04,78.2,75.83,76.93,1146896
RJF,2016-11-10,65.8,68.63,65.8,67.34,1706874
RL,2016-11-10,103.27,110.45,103.1,106.26,2007438
RMD,2016-11-10,59.05,59.64,58.64,59.32,1078618
ROK,2016-11-10,128.11,130.85,127.3,130.75,1572595
ROP,2016-11-10,177.09,180.5,176.6,179.81,1157496
ROST,2016-11-10,63.13,64.64,62.93,63.24,3491177
RRC,2016-11-10,32.66,33.29,32.42,32.45,3303637
RSG,2016-11-10,52.8,53.05,52.28,52.9,1788948
RTN,2016-11-10,148.48,148.93,145.6,147.71,2907915
SBAC,2016-11-10,103.67,104.54,99.37,100,4107420
SBUX,2016-11-10,54.64,54.817,53.51,53.57,13621701
SCG,2016-11-10,69.68,69.94,67.31,68.93,1010987
SCHW,2016-11-10,34.26,35.629,34.23,35.26,23741559
SEE,2016-11-10,46.96,48.03,46.61,46.94,2702564
SHW,2016-11-10,258.21,269.08,258.1656,265.01,2067690
SIG,2016-11-10,87.43,91.03,87.17,89.79,1545014
SJM,2016-11-10,130.49,130.49,126.67,127.49,1110337
SLB,2016-11-10,79.48,80.71,79.48,79.88,6798624
SLG,2016-11-10,99.59,104.06,99,101.77,2297131
SNA,2016-11-10,161.79,166.67,161.55,166.64,745118
SNI,2016-11-10,65.42,67.37,65.03,67.01,1924071
SNPS,2016-11-10,59.37,59.6499,58.26,58.63,1137221
SO,2016-11-10,49.02,49.02,47.08,47.91,11719373
SPGI,2016-11-10,125.94,127.68,124.17,126.33,1403280
SPG,2016-11-10,181.32,186.47,176.68,182.29,3137433
SRCL,2016-11-10,74.2,76.06,73.5,74.72,1606555
SRE,2016-11-10,98.74,99.04,96.56,97.24,2393577
STI,2016-11-10,48.69,50.14,48.56,49.88,7885869
STT,2016-11-10,76.55,79.2,76.24,76.74,4245478
STX,2016-11-10,35,36.63,34.92,36.17,6204126
STZ,2016-11-10,154.18,155.15,146.9,152.87,5944683
SWKS,2016-11-10,77.89,79.49,74.77,75.91,3267582
SWK,2016-11-10,120.64,125.18,120.64,125.07,1805906
SYF,2016-11-10,30.56,31.74,30.51,31.61,11400086
SYK,2016-11-10,117.28,117.28,112.17,114.03,4375044
SYMC,2016-11-10,24.92,25.364,24.9,25.05,11951803
SYY,2016-11-10,53.84,53.95,53.03,53.22,5246277
TAP,2016-11-10,102.13,102.64,98.21,99.66,4565616
TDG,2016-11-10,274.15,277.33,266.35,269.42,985062
TEL,2016-11-10,66.37,67.44,66.11,66.77,1678237
TGT,2016-11-10,69.67,72.2,69.39,70.54,9639342
TIF,2016-11-10,78.27,81,78.03,80.23,3079811
TJX,2016-11-10,74.39,76.08,74.39,75.39,5156394
TMK,2016-11-10,70.22,70.22,68.35,69.59,887197
TMO,2016-11-10,153.8,155.6,152.865,154.35,2247958
TPR,2016-11-10,36.45,37.3,36.45,36.72,5797266
TRIP,2016-11-10,52.7,53.73,51.01,51.83,6272164
TROW,2016-11-10,68.5,74.18,68.35,70.29,6432453
TRV,2016-11-10,107.3,109.79,106.64,109.62,2748905
TSCO,2016-11-10,67.48,68.89,67.31,68.67,2195841
TSN,2016-11-10,69.6,70.01,66.01,66.24,3945209
TSS,2016-11-10,50.82,51.7,49.69,49.83,2365325
TWX,2016-11-10,86.56,86.85,85.22,86.33,7902745
TXN,2016-11-10,70,70.72,68.13,69.14,7190568
TXT,2016-11-10,43.2,44.6,43.2,44.08,2720877
T,2016-11-10,37.47,37.47,36.4,36.57,37997370
UAA,2016-11-10,32.08,32.61,31.33,31.57,5213964
UAL,2016-11-10,60.43,61.6,59.785,59.94,5716103
UA,2016-11-10,26.08,26.73,25.61,25.61,860885
UDR,2016-11-10,34.48,34.48,33.15,33.63,3439304
UHS,2016-11-10,122.46,122.46,119.77,121,1471522
ULTA,2016-11-10,238.27,240.79,234.87,236.61,1129819
UNH,2016-11-10,142.34,146.57,142,146.13,6075842
UNM,2016-11-10,40.08,41.21,39.88,40,5385908
UNP,2016-11-10,95.13,98.79,95.03,97.49,8952910
UPS,2016-11-10,112.91,114.11,112.82,113.31,4532625
URI,2016-11-10,89.04,92.8,88.46,89.5,4807380
USB,2016-11-10,47.05,48.5,46.98,47.61,17493969
UTX,2016-11-10,105.38,108.46,105.34,108.41,6105767
VAR,2016-11-10,89.34,89.985,87.53,88.85,1091209
VFC,2016-11-10,55.5,56.85,55.4,56.33,3113311
VIAB,2016-11-10,37.9,38.6,37.69,38.01,3421033
VLO,2016-11-10,62.13,64.2,62.04,62.96,8019919
VMC,2016-11-10,132.45,138.18,131.83,136.04,2617985
VNO,2016-11-10,90.47,93.3,88.125,92.45,2735979
VRSK,2016-11-10,83.58,84.29,82.65,83.12,979419
VRSN,2016-11-10,82.23,83.12,80.31,81.05,861572
VRTX,2016-11-10,94.07,97.93,94.06,95.36,4130927
VTR,2016-11-10,60.38,60.38,56.2,57.86,6090077
VZ,2016-11-10,47.86,47.88,46.36,46.69,24311742
V,2016-11-10,83.3,83.96,81.415,81.87,17171681
WAT,2016-11-10,144.9,145.27,141.97,143.32,574232
WBA,2016-11-10,82,82.3,79.82,80.87,5293448
WDC,2016-11-10,57.98,59.49,56.6594,56.84,4856342
WEC,2016-11-10,56,56.32,53.6634,55.45,4371948
WFC,2016-11-10,48.93,51.93,48.79,51.63,100988797
WHR,2016-11-10,161.42,165.84,160.39,165,1410462
WLTW,2016-11-10,118.67,122.98,117.7,122.27,1524475
WMB,2016-11-10,30.68,31.18,30.35,30.64,8756537
WMT,2016-11-10,71.25,72.09,71,71.39,14321300
WM,2016-11-10,66,66.66,65.56,66.54,2748506
WRK,2016-11-10,48.01,48.97,48,48.38,2520482
WU,2016-11-10,20.01,20.19,19.55,19.94,7608145
WYNN,2016-11-10,89.16,89.65,84.8,85.3,3564909
WYN,2016-11-10,68.6,69.8,68.35,68.94,1147621
WY,2016-11-10,30.02,30.02,29.16,29.17,6090924
XEC,2016-11-10,124,126.98,122.795,125.31,975490
XEL,2016-11-10,39.42,39.42,38,38.68,8051142
XLNX,2016-11-10,51.99,52.22,50.26,50.88,4739250
XL,2016-11-10,37.42,38.31,37.3,38.08,4275132
XOM,2016-11-10,85.91,87.99,85.66,87.05,14106227
XRAY,2016-11-10,61.95,62.17,60.85,61.08,1973560
XRX,2016-11-10,38.08,38.8,38.04,38.32,2152897
XYL,2016-11-10,51.1,52.855,51.08,52.74,2260394
YUM,2016-11-10,61.72,62.1,61.27,61.34,6740331
ZBH,2016-11-10,102.43,103.74,99.05,100.68,2691824
ZION,2016-11-10,35.37,36.98,35.2,36.6,6758221
ZTS,2016-11-10,51.65,51.84,50.48,51.09,5661784
AAL,2016-11-11,42.07,42.95,41.68,42.93,6623490
AAPL,2016-11-11,107.12,108.87,106.55,108.43,34143898
AAP,2016-11-11,145.11,147.23,143.63,145.02,1740079
ABBV,2016-11-11,63.54,63.85,62.79,63.1,10201578
ABC,2016-11-11,79.41,79.85,77.24,78.92,5221526
ABT,2016-11-11,40.38,40.48,39.9,40.14,5728958
ACN,2016-11-11,119.66,121,118.71,119.18,3201775
ADBE,2016-11-11,103.62,104.4699,102.62,103.68,3833663
ADI,2016-11-11,64.29,65.44,64.105,65.32,2172195
ADM,2016-11-11,43.57,43.79,41.6,41.73,7004536
ADP,2016-11-11,90.94,91.945,90.45,91.08,2098022
ADSK,2016-11-11,73.2,74.04,72.88,73.81,2710504
ADS,2016-11-11,209.23,213.53,208.58,211.72,781579
AEE,2016-11-11,47.8,48.45,47.61,47.77,2161783
AEP,2016-11-11,59.76,60.875,59.551,59.99,3539837
AES,2016-11-11,11.53,11.57,11.13,11.26,5538869
AET,2016-11-11,122.66,124.23,119.0901,119.28,7150236
AFL,2016-11-11,72.83,73.31,72.275,72.61,1845929
AGN,2016-11-11,216,216.48,206.68,207.57,5838429
AIG,2016-11-11,62.93,63.48,62.72,63.32,9673674
AIV,2016-11-11,42.38,43.01,41.8,41.97,2414339
AIZ,2016-11-11,83.45,83.52,82.3,82.99,910389
AJG,2016-11-11,51.14,51.62,51.1,51.54,1072517
AKAM,2016-11-11,65.93,66.155,65.11,65.45,2926291
ALB,2016-11-11,81,81.48,80.14,80.43,1115445
ALGN,2016-11-11,90.51,92.15,89.82,91.54,925240
ALK,2016-11-11,74.52,75.33,74.14,75.23,759511
ALLE,2016-11-11,68.95,69.9,68.95,69.31,1187921
ALL,2016-11-11,69.32,69.75,68.92,69.64,2270021
ALXN,2016-11-11,125.76,126.699,111.665,113.62,6463293
AMAT,2016-11-11,28.5,28.84,28.24,28.82,12748367
AMD,2016-11-11,6.64,6.69,6.47,6.685,39492150
AME,2016-11-11,47.66,47.89,46.95,47.28,1914139
AMGN,2016-11-11,150.05,150.84,146.8,149.04,5159413
AMG,2016-11-11,146.54,147.9,142.37,144.33,671364
AMP,2016-11-11,109.31,111.05,108.81,110.85,1839836
AMT,2016-11-11,105.51,106.93,104.12,105.71,4281823
AMZN,2016-11-11,735.73,743.26,728.9,739.01,6622784
ANDV,2016-11-11,84.32,85.56,82.82,85.38,1435880
ANSS,2016-11-11,87.47,89.57,86.09,88.9,677831
ANTM,2016-11-11,133.55,135.01,131.38,133.68,2669271
AON,2016-11-11,112.54,112.81,110.32,110.49,1453064
AOS,2016-11-11,48.14,48.6206,47.59,48.06,1112692
APA,2016-11-11,57.95,58.98,56.97,57.72,3518077
APC,2016-11-11,61.6,62.01,60.56,61.04,2934104
APD,2016-11-11,140.08,141.14,138.16,138.54,1642328
APH,2016-11-11,66.21,66.83,66.06,66.63,1247882
ARE,2016-11-11,105.91,107.55,104.29,104.46,744108
ARNC,2016-11-11,18.43,18.94,18.31,18.86,5358673
ATVI,2016-11-11,38.43,39.45,38.23,39.41,10626514
AVB,2016-11-11,166.6,170.24,166.53,167.66,1192438
AVGO,2016-11-11,167.35,170,165.73,167.54,2979792
AVY,2016-11-11,70.08,70.5,68.93,69.55,964519
AWK,2016-11-11,70.87,72.4,70.87,71.28,1038234
AXP,2016-11-11,69.97,70.59,69.65,70.5,4656115
AYI,2016-11-11,253.45,254.915,249.15,253.56,676129
AZO,2016-11-11,744.49,752,742.16,750.35,196394
A,2016-11-11,46.77,46.87,46.21,46.37,2219255
BAC,2016-11-11,18.64,19.03,18.63,19.02,212952487
BAX,2016-11-11,47.79,48.02,46.79,46.82,3402757
BA,2016-11-11,147.12,148.6,146.56,148.52,3585163
BBT,2016-11-11,41.32,42,41.25,41.85,10197271
BBY,2016-11-11,38.69,39.07,37.65,38.36,14522791
BDX,2016-11-11,175.1,175.83,169.95,170.36,1400498
BEN,2016-11-11,37.45,37.85,36.88,37.22,6812249
BF.B,2016-11-11,45.29,45.53,44.89,45.34,624666
BIIB,2016-11-11,320.29,322.6436,314.4729,319.18,1619528
BK,2016-11-11,46.04,46.79,45.92,46.73,6637129
BLK,2016-11-11,371.85,373.95,367.79,371.19,660012
BLL,2016-11-11,37.755,38.025,37.3,37.985,2854456
BMY,2016-11-11,56.31,56.73,55.88,56.37,12438294
BRK.B,2016-11-11,155.3,157.28,155.15,156.92,4514407
BSX,2016-11-11,21.72,21.85,21.445,21.5,6699281
BWA,2016-11-11,35.13,35.69,34.1,34.38,4943337
BXP,2016-11-11,122.16,125.37,122.14,122.5,2278637
CAG,2016-11-11,34.22,35.07,33.6135,34.93,9027885
CAH,2016-11-11,71.42,71.86,70.39,71.37,3162639
CAT,2016-11-11,93.39,94.34,91.82,93.01,7369906
CA,2016-11-11,31.8,32.23,31.74,32.07,3222694
CBG,2016-11-11,27.59,27.88,27.35,27.64,1396456
CBOE,2016-11-11,67.4,68.17,66.99,67.94,2151361
CBS,2016-11-11,56.95,58.035,56.95,57.74,7196552
CB,2016-11-11,126.24,126.98,125.47,126.85,1781297
CCI,2016-11-11,83.03,84,81.69,82.25,9705530
CCL,2016-11-11,49.72,50.16,49.5,49.82,3722799
CDNS,2016-11-11,24.84,25.56,24.74,25.33,2129491
CELG,2016-11-11,119.3,120.6,116.85,119.45,5731512
CERN,2016-11-11,49.46,49.7,48.08,48.47,6162934
CFG,2016-11-11,29.42,30,29.05,29.85,16252822
CF,2016-11-11,27.1,28,26.91,27.78,7297405
CHD,2016-11-11,42.99,43.815,42.9,43.71,2214232
CHK,2016-11-11,5.62,5.69,5.35,5.43,47004601
CHRW,2016-11-11,72.55,73.72,72.35,73.58,1551353
CHTR,2016-11-11,269.07,273.79,265.32,272.44,2111928
CINF,2016-11-11,71.32,71.83,71.26,71.52,408305
CI,2016-11-11,134.62,136.42,131.89,133.67,1187202
CLX,2016-11-11,112.25,113.96,111.77,113.05,964097
CL,2016-11-11,67.24,67.77,66.82,67.42,4008392
CMA,2016-11-11,56,58.18,55.75,57.83,3719620
CMCSA,2016-11-11,32.37,33.285,32.3,33.23,31766780
CME,2016-11-11,116.84,117.4,113.55,114.38,2972539
CMG,2016-11-11,390.35,398.95,388.13,397.08,1146396
CMI,2016-11-11,137,138.13,135.75,136.99,1903933
CMS,2016-11-11,39.46,40.22,39.43,39.75,2732821
CNC,2016-11-11,55.22,55.41,50.325,50.68,4889422
CNP,2016-11-11,23.1,23.3,22.77,22.92,3436233
COF,2016-11-11,78.75,81.25,78.73,80.99,4614832
COG,2016-11-11,21.32,21.58,21.06,21.33,5827200
COL,2016-11-11,85.23,88.68,85.106,88.54,2205160
COO,2016-11-11,179.83,183.26,176.75,177.27,373015
COP,2016-11-11,44.31,44.68,43.42,43.94,8155543
COST,2016-11-11,146.61,149.62,145.38,149.36,3218641
COTY,2016-11-11,18.46,19.29,18.28,18.66,11367076
CPB,2016-11-11,53.28,53.71,52.7275,53.5,3254559
CRM,2016-11-11,73.8,75.07,73.8,74.59,8881786
CSCO,2016-11-11,30.93,31.47,30.92,31.36,23150319
CSRA,2016-11-11,29.98,30.485,29.7,30.42,3195226
CSX,2016-11-11,34.21,34.61,34.06,34.58,12421999
CTAS,2016-11-11,107.29,108.84,106.99,108.72,649634
CTL,2016-11-11,23.83,23.99,23.58,23.8,9553943
CTSH,2016-11-11,53.8,54.12,52.82,53.95,10084371
CTXS,2016-11-11,86.39,86.6,85.16,85.55,1496635
CVS,2016-11-11,77.1,77.2,74.71,75.09,9565784
CVX,2016-11-11,107.48,107.65,105.94,106.64,7939479
CXO,2016-11-11,130.23,131.38,125.22,126.89,1909531
C,2016-11-11,52.76,53.16,51.6,52.83,41858608
DAL,2016-11-11,45.75,46.95,45.265,46.38,10272879
DE,2016-11-11,90.47,91.15,89.69,91.1,3176846
DFS,2016-11-11,63.14,64.69,63.031,64.57,4450901
DGX,2016-11-11,81.37,82,80.83,81.46,1543482
DG,2016-11-11,74.4,75.45,73.891,74.7,4009432
DHI,2016-11-11,27.45,28,27.28,27.33,7925176
DHR,2016-11-11,80.9,81.3,80.28,80.94,3585459
DISCA,2016-11-11,25.61,26.51,25.51,26.44,3238742
DISCK,2016-11-11,25.18,25.9,24.82,25.78,1996663
DISH,2016-11-11,55.89,56.43,54.53,55.55,3018121
DIS,2016-11-11,97.18,98.32,95.78,97.68,23008062
DLR,2016-11-11,88.23,89.46,87.12,87.93,3516806
DLTR,2016-11-11,77.05,78.73,76.93,77.81,1962556
DOV,2016-11-11,71.16,72.22,70.69,70.94,1862418
DPS,2016-11-11,82.77,82.8,81.05,82.38,1652116
DRE,2016-11-11,23.63,23.92,23.07,23.38,5691767
DRI,2016-11-11,69.21,70.19,69,70.12,2293775
DTE,2016-11-11,91.06,92.54,90.71,90.97,812703
DUK,2016-11-11,75.11,75.98,74.75,75.24,3745967
DVA,2016-11-11,59.8,60.035,59.06,59.53,2073520
DVN,2016-11-11,42.52,42.8,41.09,41.85,5287922
D,2016-11-11,71.19,71.75,70.56,70.76,2577751
EA,2016-11-11,75.8,77.94,75.53,77.45,4039336
EBAY,2016-11-11,27.97,28.77,27.95,28.64,9603939
ECL,2016-11-11,115.84,116.46,115.33,115.67,1062783
ED,2016-11-11,70.69,71.6202,70.27,70.49,2107000
EFX,2016-11-11,115.84,116.38,112.73,114.03,2159165
EIX,2016-11-11,68.8,69.65,68.3461,68.85,1512352
EL,2016-11-11,78.02,78.99,77.12,78.36,2290513
EMN,2016-11-11,75.4,75.8,74.11,75.21,1555868
EMR,2016-11-11,55.44,55.729,54.96,55.5,4494636
EOG,2016-11-11,92.07,92.54,90.12,91.41,2340304
EQIX,2016-11-11,330.89,334.48,324.505,325.05,855101
EQR,2016-11-11,60,61.1,59.87,60.05,2325905
EQT,2016-11-11,65.28,66.32,64.32,65.7,1968374
ESRX,2016-11-11,75.18,75.6,73.78,74.59,4337362
ESS,2016-11-11,213.26,218.97,212.66,215.33,317098
ES,2016-11-11,52.16,52.9,51.83,51.95,1548674
ETFC,2016-11-11,31.45,32.49,31.33,32.45,5493963
ETN,2016-11-11,68.5,68.9,66.6,67.31,5332425
ETR,2016-11-11,67.88,68.55,67.12,67.41,1134160
EW,2016-11-11,92.77,92.95,90.7,91.01,1600143
EXC,2016-11-11,30.25,30.61,29.82,30,9987675
EXPD,2016-11-11,50.27,50.99,50.2,50.66,1920154
EXPE,2016-11-11,123.5,123.77,120.32,121.2,3141800
EXR,2016-11-11,73.42,75.63,73.22,73.76,768293
FAST,2016-11-11,44.77,45.08,43.44,44.28,5018967
FBHS,2016-11-11,55.59,56.3,55,55.24,1116528
FB,2016-11-11,119.53,120.7,118.15,119.02,32840137
FCX,2016-11-11,14.12,14.26,13.1,13.94,72348892
FDX,2016-11-11,183,184.89,182.11,183.69,1560368
FE,2016-11-11,31.88,32.31,31.5,31.62,5239473
FFIV,2016-11-11,139.1,141.37,138.001,141.15,779579
FISV,2016-11-11,99.49,100.71,99.19,100.54,1325549
FIS,2016-11-11,76.66,77.4,76.21,76.32,1732011
FITB,2016-11-11,23.7,24.505,23.555,24.47,10993569
FLIR,2016-11-11,34.01,34.92,33.69,34.69,902208
FLR,2016-11-11,50.3,50.77,49.02,49.13,3580158
FLS,2016-11-11,45.86,46.63,45.28,45.83,1595585
FL,2016-11-11,70.95,71.74,69.85,71.53,2162997
FMC,2016-11-11,53.96,54.18,52.28,52.39,1549498
FOXA,2016-11-11,27.12,27.205,26.7,27.14,11672279
FOX,2016-11-11,27.11,27.14,26.7,27,3689819
FRT,2016-11-11,136.71,139.73,136.71,137.35,361790
FTI,2016-11-11,34.27,34.47,33.55,33.76,3171911
FTV,2016-11-11,54.09,54.74,53.28,53.4,1431376
F,2016-11-11,11.88,12.4,11.84,12.28,79259270
GD,2016-11-11,165.99,168.6,164.09,168.55,1725623
GE,2016-11-11,30.49,30.77,30.37,30.71,42712372
GGP,2016-11-11,25.21,25.79,25.19,25.31,4767873
GILD,2016-11-11,77.48,77.51,75.29,76.42,12949556
GIS,2016-11-11,61.09,61.65,60.55,61.04,3329707
GLW,2016-11-11,23.12,23.47,23.11,23.4,9153718
GM,2016-11-11,32.49,34.285,32.38,34.02,33042692
GOOGL,2016-11-11,776.81,777.29,765.54,771.75,3592641
GOOG,2016-11-11,756.54,760.78,750.38,754.02,2431815
GPC,2016-11-11,93.13,94.78,93.13,94.62,822189
GPN,2016-11-11,70.79,71.01,69.41,69.49,1643359
GPS,2016-11-11,28.35,29.14,28.18,29.07,6017054
GRMN,2016-11-11,49.47,49.99,49.357,49.95,727392
GS,2016-11-11,198.25,205,198.25,203.94,6290179
GT,2016-11-11,29.21,29.47,29.02,29.25,2809986
GWW,2016-11-11,227.67,229.885,214.26,226.58,2298981
HAL,2016-11-11,48.35,48.61,47.21,48.01,7635120
HAS,2016-11-11,83.85,84.91,83.55,84.59,997820
HBAN,2016-11-11,11.58,11.75,11.495,11.7,16750989
HBI,2016-11-11,24.35,24.85,24.31,24.76,4352587
HCA,2016-11-11,71.28,71.53,68.02,69.58,8891605
HCN,2016-11-11,60.81,62.07,60.71,61.52,3337540
HCP,2016-11-11,27.85,28.41,27.85,28.1,4526285
HD,2016-11-11,129.06,130.13,128.72,129.85,5496122
HES,2016-11-11,48.95,49.215,47.54,47.58,3538549
HIG,2016-11-11,46.11,46.86,46.05,46.82,1894211
HII,2016-11-11,173.5,175.155,169.87,174.61,476973
HOG,2016-11-11,59.19,59.77,58.82,59,3370148
HOLX,2016-11-11,37.4,37.57,36.595,36.74,2564499
HON,2016-11-11,113.11,113.51,112.74,113.25,3295715
HPE,2016-11-11,23.02,23.38,22.92,23.31,9448817
HPQ,2016-11-11,15.4,15.83,15.36,15.82,10306751
HP,2016-11-11,63.02,63.4,61.21,62.17,1387655
HRB,2016-11-11,21.92,22.995,21.84,22.83,3223919
HRL,2016-11-11,34.67,35.04,34.5,34.78,3578970
HRS,2016-11-11,102.18,103.99,102.07,103.42,867047
HSIC,2016-11-11,76.955,78.46,76.66,78.335,1612182
HST,2016-11-11,16.03,16.57,15.99,16.48,12208118
HSY,2016-11-11,97.18,98.35,96.26,97.25,779002
HUM,2016-11-11,193.91,196.4451,192,193.19,3204917
IBM,2016-11-11,159.97,161.34,159.33,161.27,4446630
ICE,2016-11-11,57.2,57.3,55.905,56.25,3415741
IDXX,2016-11-11,108.46,109.64,107.59,109.17,441036
IFF,2016-11-11,118.41,119.64,118.01,118.4,680853
ILMN,2016-11-11,137.43,140.87,136.75,137.71,1423800
INCY,2016-11-11,103.88,105.73,102.29,104.51,2028343
INFO,2016-11-11,35.33,35.96,35.28,35.49,3254720
INTC,2016-11-11,34.57,34.87,34.34,34.61,22665026
INTU,2016-11-11,109,111.52,108.7,111.38,2334510
IPG,2016-11-11,21.84,22.09,21.67,22.07,3478075
IP,2016-11-11,45.72,45.99,45.19,45.66,2100005
IQV,2016-11-11,77.89,78.6699,76.9382,77.13,1890523
IRM,2016-11-11,31.47,31.855,31.23,31.54,2258747
IR,2016-11-11,75.17,75.89,75.15,75.83,2367827
ISRG,2016-11-11,211.4898,214.0931,205.5998,207.2531,2119173
ITW,2016-11-11,122.76,124.19,122.52,123.91,1655591
IT,2016-11-11,100,101.15,99.48,101.08,360587
IVZ,2016-11-11,30.77,31.24,30.55,31.2,5617432
JBHT,2016-11-11,87.95,89.96,87.75,89.69,1347522
JCI,2016-11-11,45.03,45.27,43.93,44.16,6603748
JEC,2016-11-11,55.77,56.21,55.31,55.62,1122274
JNJ,2016-11-11,119.49,119.49,118.13,118.47,8134783
JNPR,2016-11-11,25.09,25.63,25.05,25.41,9045144
JPM,2016-11-11,76.3,76.725,75.77,76.69,27574323
JWN,2016-11-11,57.5,59.18,55.05,58.72,11523462
KEY,2016-11-11,15.72,16.35,15.62,16.33,32090770
KHC,2016-11-11,81,81.74,80.16,81.21,4151058
KIM,2016-11-11,25.61,26.07,25.48,25.57,3267441
KLAC,2016-11-11,74.24,75.5,74.2,75.46,1010695
KMB,2016-11-11,112.15,113.78,111.72,112.91,1531092
KMI,2016-11-11,21.7,21.765,20.48,20.65,16703735
KMX,2016-11-11,52.65,54.97,52.5001,54.78,3068070
KORS,2016-11-11,49.3,51,46.57,49.7,15560939
KO,2016-11-11,40.95,41.13,40.63,41.03,13420962
KR,2016-11-11,32.9,33.54,32.57,33.52,11575589
KSS,2016-11-11,50.97,53.87,50.54,53.22,10670524
KSU,2016-11-11,81.09,82.14,80.24,82.05,3239427
K,2016-11-11,72.72,73.245,72.05,72.5,1785130
LB,2016-11-11,67.87,69.23,67.54,69.17,1633661
LEG,2016-11-11,47.51,48.09,47.51,47.88,960671
LEN,2016-11-11,41.0882,41.2843,40.1372,40.4412,2981923
LH,2016-11-11,125.8,126.85,124.42,124.82,717347
LKQ,2016-11-11,31.78,32.27,31.7301,32.2,1748752
LLL,2016-11-11,150.15,151.35,148.75,150.93,876035
LLY,2016-11-11,77.97,78.09,76.79,77.67,3072650
LMT,2016-11-11,257.96,259.73,255.06,259.17,2002930
LNC,2016-11-11,58.25,60.22,58.14,60.11,1936697
LNT,2016-11-11,35.48,35.9873,35.28,35.36,1906495
LOW,2016-11-11,69.32,70.055,69.155,69.73,6572323
LRCX,2016-11-11,95.82,97.64,95.0964,97.49,1693294
LUK,2016-11-11,20.2,20.79,20.17,20.78,3396709
LUV,2016-11-11,43.5,43.85,42.99,43.84,7907311
LYB,2016-11-11,83.21,83.72,80.9,82.2,3754239
L,2016-11-11,43.36,43.495,42.99,43.41,1307534
MAA,2016-11-11,91.6,93.49,91.6,91.73,696891
MAC,2016-11-11,69.25,70.45,69.03,69.8,1229407
MAR,2016-11-11,73.15,73.865,72.75,73.39,2986783
MAS,2016-11-11,31.23,31.68,30.905,31.27,4032926
MAT,2016-11-11,30.59,30.91,30.35,30.88,3248797
MA,2016-11-11,103.86,105.06,103.66,104.62,3300333
MCD,2016-11-11,114.67,114.96,114.17,114.22,4331192
MCHP,2016-11-11,62.44,63.21,62.16,63.15,2409663
MCK,2016-11-11,146.74,147.95,141.35,143.03,2951671
MCO,2016-11-11,99.69,100.65,99.69,100.44,818445
MDLZ,2016-11-11,41.85,41.92,40.975,41.19,12640647
MDT,2016-11-11,82.18,82.61,81.73,82.07,5199245
MET,2016-11-11,53.19,53.9,52.87,53.69,10845665
MGM,2016-11-11,27.68,27.73,27.205,27.5,7367048
MHK,2016-11-11,202.29,204.305,199,199.61,1108163
MKC,2016-11-11,91.56,92.15,90.66,91.52,602325
MLM,2016-11-11,234.5,235.4,223.6,229.74,1861219
MMC,2016-11-11,67.65,68.34,67.38,67.78,2424910
MMM,2016-11-11,174.05,175.13,173.73,175.08,1868162
MNST,2016-11-11,42.39,42.66,41.43,41.92,2838657
MON,2016-11-11,97.62,98.2,97.35,97.9,3138504
MOS,2016-11-11,28.07,28.18,26.8,27.41,7431646
MO,2016-11-11,61.94,62.255,61.6,61.76,7437645
MPC,2016-11-11,43.61,44.06,42.92,43.96,6497312
MRK,2016-11-11,64.08,64.51,63.58,63.95,14059705
MRO,2016-11-11,14.94,15.066,14.365,14.89,13642070
MSFT,2016-11-11,58.23,59.116,58.01,59.02,38767843
MSI,2016-11-11,79.13,80.5,79.013,80.38,1340713
MS,2016-11-11,37.37,38.75,37.34,38.49,22845455
MTB,2016-11-11,133.31,136.16,132.7,136,1585239
MTD,2016-11-11,421.95,426.36,415.775,422.3,188914
MU,2016-11-11,17.08,17.68,16.9,17.67,31043283
MYL,2016-11-11,37.92,38.54,37.41,37.93,5721957
M,2016-11-11,40.49,41.37,40.17,41.36,9285733
NAVI,2016-11-11,16.76,17.08,16.6,17.05,5018156
NBL,2016-11-11,37.01,37.26,36.13,36.15,3369925
NCLH,2016-11-11,37.68,39.04,37.0701,38.42,3205835
NDAQ,2016-11-11,66.98,67.32,65.87,66.44,889446
NEE,2016-11-11,114.56,115.53,112.77,113.54,4240486
NEM,2016-11-11,34.38,34.56,31.36,31.59,15364107
NFLX,2016-11-11,114.9,116.63,113.11,114.78,11080251
NFX,2016-11-11,38.44,38.785,37.17,37.83,2259907
NI,2016-11-11,21.5,21.78,21.36,21.41,2470604
NKE,2016-11-11,50.22,50.85,50.18,50.77,6300607
NLSN,2016-11-11,44.74,45.19,43.83,44.09,2717361
NOC,2016-11-11,245.4,248,243.7,247.5,1341378
NOV,2016-11-11,33.29,33.69,32.815,33.34,3062901
NRG,2016-11-11,11.08,11.245,10.775,11.07,5899312
NSC,2016-11-11,99.91,100.93,98.92,100.91,2738095
NTAP,2016-11-11,33.47,33.92,33.26,33.86,4047072
NTRS,2016-11-11,78.12,80.01,78.06,79.88,2266039
NUE,2016-11-11,59.25,59.58,57.65,58.75,4541860
NVDA,2016-11-11,79.51,88.77,78.5,87.97,54383633
NWL,2016-11-11,47.52,48.33,47.24,47.45,7718578
NWSA,2016-11-11,11.87,12.175,11.81,12.12,2981577
NWS,2016-11-11,12.2,12.45,12.15,12.35,1225606
OKE,2016-11-11,48.79,48.99,47.4303,47.92,1708422
OMC,2016-11-11,80.23,81.505,80.1,81.33,1420350
ORCL,2016-11-11,39.54,39.805,39.18,39.45,12217654
ORLY,2016-11-11,261.43,264.51,261.05,262.79,967433
OXY,2016-11-11,65.37,65.37,64.4,64.95,7290243
O,2016-11-11,54.39,55.57,54.17,54.39,2299129
PAYX,2016-11-11,55.78,56.77,55.67,56.68,3782196
PBCT,2016-11-11,17.89,18.35,17.82,18.28,4768599
PCAR,2016-11-11,59.9,60.44,58.38,59.17,2461369
PCG,2016-11-11,58.54,59.15,58.2249,58.48,3013026
PCLN,2016-11-11,1548.1,1557.7,1530.87,1540.65,643516
PDCO,2016-11-11,47.33,47.88,46.9,47.66,823436
PEG,2016-11-11,40,40.3,39.37,39.57,2773090
PEP,2016-11-11,103,103.77,102.57,103.19,5888361
PFE,2016-11-11,33.22,33.34,32.19,32.59,35803589
PFG,2016-11-11,57.4,57.9,56.28,57.3,2623771
PGR,2016-11-11,32.91,33.27,32.8577,33.21,3030493
PG,2016-11-11,82.67,84.055,82.65,83.58,8905669
PHM,2016-11-11,18.66,18.8,18.31,18.32,9359336
PH,2016-11-11,136.11,138.83,135.75,138.74,1844581
PKG,2016-11-11,82,82.69,81.547,82.6,744378
PKI,2016-11-11,50.92,51.34,50.5816,50.9,974396
PLD,2016-11-11,46.78,47.085,46.36,46.38,5865712
PM,2016-11-11,90.46,90.76,88.7,88.95,7938929
PNC,2016-11-11,105.43,106.23,104.78,105.93,4186776
PNR,2016-11-11,59.99,60.66,59.2,59.45,1228536
PNW,2016-11-11,72.85,74.39,72.85,73.44,1622371
PPG,2016-11-11,96.32,97.27,95.49,95.77,2013836
PPL,2016-11-11,33.11,33.56,32.97,33.15,4951889
PRGO,2016-11-11,89.19,90.1932,87.9395,89.27,1768603
PRU,2016-11-11,95.88,98.16,95.88,97.93,5484913
PSA,2016-11-11,215.29,218.36,213.43,214.18,1218506
PSX,2016-11-11,82.9,83.09,81.87,82.22,2186207
PVH,2016-11-11,111.42,112.29,110.52,112.08,982694
PWR,2016-11-11,31.2,31.41,30.95,31.41,3018867
PXD,2016-11-11,177.6,177.649,168.79,172.09,2307905
PX,2016-11-11,119.75,120.33,117.03,117.85,1379506
PYPL,2016-11-11,40.77,40.77,39.8,40.08,10776524
QCOM,2016-11-11,65.87,67,65.84,66.88,10239827
QRVO,2016-11-11,52.93,54.58,52.59,53.52,2038428
RCL,2016-11-11,80.44,82.134,80.36,81.75,2648471
REGN,2016-11-11,418.42,421.72,411.14,419.79,822904
REG,2016-11-11,68.14,69.97,68.14,68.64,780440
RE,2016-11-11,209.61,211.56,208.65,211.53,300651
RF,2016-11-11,12.11,12.47,12,12.45,30371264
RHI,2016-11-11,41.62,43.39,41.62,43.35,2244716
RHT,2016-11-11,76.79,77.181,76.17,77.05,679370
RJF,2016-11-11,66.88,67.885,66.28,67.75,2042447
RL,2016-11-11,106.84,108.88,103.72,107.1,1251875
RMD,2016-11-11,58.98,59.99,58.62,59.85,1046964
ROK,2016-11-11,129.85,131.72,129.28,131.71,1021541
ROP,2016-11-11,179.57,180.31,178.01,178.95,713816
ROST,2016-11-11,63.13,63.9,62.52,63.64,3390878
RRC,2016-11-11,32.22,32.32,31.66,31.99,4264579
RSG,2016-11-11,52.88,53.745,52.835,53.67,1661623
RTN,2016-11-11,147.88,148.39,146.61,148.26,2204655
SBAC,2016-11-11,100,101.13,98.75,99.02,1969912
SBUX,2016-11-11,53.43,53.99,53.25,53.93,8436435
SCG,2016-11-11,68.85,69.82,68.84,69.14,872086
SCHW,2016-11-11,34.97,36.12,34.85,36.08,11738653
SEE,2016-11-11,46.73,47.02,46.47,46.77,2067215
SHW,2016-11-11,263.91,265.35,260.56,261.76,988451
SIG,2016-11-11,89.76,90.66,89.23,90.12,1206878
SJM,2016-11-11,127.02,127.48,125.624,127.06,1058327
SLB,2016-11-11,79.2,79.4258,78.07,78.66,4955654
SLG,2016-11-11,101.5,105.72,101.41,103.51,1643780
SNA,2016-11-11,166.4,168.405,165.53,166.47,750372
SNI,2016-11-11,66.99,68.54,65.66,68.47,1324583
SNPS,2016-11-11,58.67,59.9,58.57,59.63,746189
SO,2016-11-11,47.95,48.23,47.57,47.78,6956267
SPGI,2016-11-11,125.72,126.57,124.74,125.46,1526808
SPG,2016-11-11,182.25,184.95,181.98,182.61,1795233
SRCL,2016-11-11,74.66,75.24,74.55,75,1160562
SRE,2016-11-11,97.22,97.99,95.4,95.69,1783387
STI,2016-11-11,49.65,50.68,49.17,50.58,4668467
STT,2016-11-11,76.25,76.66,75.5,76.45,2506250
STX,2016-11-11,35.87,37.32,35.6108,37.25,4736554
STZ,2016-11-11,151.02,153.05,149.57,152.39,2771851
SWKS,2016-11-11,76,77.89,74.2,74.51,4015186
SWK,2016-11-11,124.71,126.32,124.32,125.78,1807316
SYF,2016-11-11,31.45,32.61,31.4,32.48,16845105
SYK,2016-11-11,113.37,113.98,110.08,110.36,2504584
SYMC,2016-11-11,24.89,25.11,24.84,25,12335047
SYY,2016-11-11,53.2,53.28,52.8,53.13,2809959
TAP,2016-11-11,99.44,99.83,98.22,99.05,1674892
TDG,2016-11-11,268.28,272.95,266.98,272.29,763242
TEL,2016-11-11,66.41,67.01,66.13,66.9,1428561
TGT,2016-11-11,70.43,71.54,70.2,71.35,5330556
TIF,2016-11-11,80.09,81.89,79,80.29,2306772
TJX,2016-11-11,74.89,75.51,74.62,75.39,3461885
TMK,2016-11-11,69.46,70.17,69.09,70.02,607512
TMO,2016-11-11,153.39,153.59,150.66,151.25,1766251
TPR,2016-11-11,36.44,37.03,36.33,36.99,3083078
TRIP,2016-11-11,51.94,51.94,50.59,51.01,3326432
TROW,2016-11-11,70.14,70.81,69.32,70.5,3610440
TRV,2016-11-11,109.48,110.58,109.1,110.28,1962328
TSCO,2016-11-11,68.63,71.2,68.35,71.1,3288825
TSN,2016-11-11,66.19,67.1625,65.21,66.54,3898449
TSS,2016-11-11,49.5,49.58,48.74,49.25,1528641
TWX,2016-11-11,86.18,87,85.77,86.8,3828068
TXN,2016-11-11,69.02,70.06,69,69.85,4974866
TXT,2016-11-11,43.8,44.76,43.41,44.71,2353636
T,2016-11-11,36.51,36.57,36.3,36.51,25316779
UAA,2016-11-11,31.54,31.99,31.33,31.82,4070686
UAL,2016-11-11,59.85,60.58,58.78,60.25,5150134
UA,2016-11-11,25.64,26.13,25.45,25.61,938829
UDR,2016-11-11,33.61,34.51,33.52,34.03,1907512
UHS,2016-11-11,120.38,120.93,117.56,118.74,1181804
ULTA,2016-11-11,235.4,239.84,234.56,238.87,698174
UNH,2016-11-11,146.71,147.5,146.01,146.42,4475449
UNM,2016-11-11,39.79,40.445,39.63,40.39,2782053
UNP,2016-11-11,97.05,97.7,95.67,96.88,6664208
UPS,2016-11-11,113.13,114.3083,113,114.23,3092636
URI,2016-11-11,88.96,91.23,88.17,91.2,2953164
USB,2016-11-11,47.57,47.96,47.425,47.9,9661099
UTX,2016-11-11,107.9,108.92,107,108.86,4149869
VAR,2016-11-11,88.58,89.16,87.85,87.99,666722
VFC,2016-11-11,55.94,57.17,55.82,57.05,2321697
VIAB,2016-11-11,37.9,38.49,37.78,38.42,2826072
VLO,2016-11-11,62.82,63.17,61.41,62.45,4273736
VMC,2016-11-11,135.44,135.89,132.78,134.18,2286798
VNO,2016-11-11,92.92,95.97,92.92,95.12,1789189
VRSK,2016-11-11,82.83,83.71,82.83,83.13,1231396
VRSN,2016-11-11,80.74,81.52,80.3798,81.36,630290
VRTX,2016-11-11,94.28,95.25,89.97,92,2631080
VTR,2016-11-11,58.32,59.6,58.01,58.75,2989426
VZ,2016-11-11,46.7,46.9,46.51,46.69,16425481
V,2016-11-11,81.59,82.63,81.52,81.88,7367994
WAT,2016-11-11,142.39,143.35,141.225,142.09,376078
WBA,2016-11-11,80.76,81.12,79.87,81.05,3802604
WDC,2016-11-11,56.72,58.99,56.26,58.89,6219953
WEC,2016-11-11,55.4,55.93,54.69,54.95,2598479
WFC,2016-11-11,51.09,51.99,50.73,51.73,46594895
WHR,2016-11-11,164.72,165.77,161.55,162.95,803058
WLTW,2016-11-11,121.55,121.96,120.84,121.48,754726
WMB,2016-11-11,30.33,30.41,29.13,30.1,4936937
WMT,2016-11-11,71.11,71.28,70.6,71.23,8223872
WM,2016-11-11,66.4,67.87,66.4,67.61,2425302
WRK,2016-11-11,48.14,48.48,47.47,47.95,1385572
WU,2016-11-11,19.86,20.61,19.84,20.42,5746594
WYNN,2016-11-11,84.79,85.5294,82.51,84.98,3252570
WYN,2016-11-11,68.87,69.54,68.61,69.47,752681
WY,2016-11-11,29.15,29.44,28.6241,28.7,5274555
XEC,2016-11-11,123.78,124.81,120.5,124.51,1185857
XEL,2016-11-11,38.64,39.36,38.64,38.84,3143301
XLNX,2016-11-11,50.84,51.83,50.78,51.64,3310615
XL,2016-11-11,37.91,38.19,37.72,38.13,2868299
XOM,2016-11-11,86.53,86.73,84.89,85.67,13812176
XRAY,2016-11-11,60.89,61.1899,60.1,60.22,1407048
XRX,2016-11-11,38.24,38.4,37.8,38,2213568
XYL,2016-11-11,52.56,53.13,52.2,52.75,1333033
YUM,2016-11-11,61.22,61.3,60.62,60.7,5618947
ZBH,2016-11-11,100.18,100.56,97.71,98.03,2873234
ZION,2016-11-11,36.42,37.04,35.96,36.97,3986574
ZTS,2016-11-11,50.84,50.96,50.13,50.61,3527011
AAL,2016-11-14,43.01,43.61,42.98,43.4,7773627
AAPL,2016-11-14,107.71,107.809,104.08,105.71,51175504
AAP,2016-11-14,145.28,147,142.2,142.9,3409800
ABBV,2016-11-14,63.4,63.64,62.251,62.97,8315696
ABC,2016-11-14,82.16,82.58,79.38,81.33,4404177
ABT,2016-11-14,40.11,40.17,39.1,39.2,11193384
ACN,2016-11-14,119.17,119.59,116.2,117.25,3622499
ADBE,2016-11-14,104.12,104.49,101.77,102.42,3040483
ADI,2016-11-14,65.42,66.825,65.33,66.46,4326318
ADM,2016-11-14,41.58,42.97,41.44,42.88,5139734
ADP,2016-11-14,91.4,92.36,90.9,91.89,2961381
ADSK,2016-11-14,74.37,75.18,73.44,73.55,2451590
ADS,2016-11-14,213.52,213.58,206.41,210.8,756358
AEE,2016-11-14,47.49,48.67,46.97,48.62,3519161
AEP,2016-11-14,59.59,59.68,58.16,58.72,7074577
AES,2016-11-14,11.19,11.25,11.08,11.22,10628501
AET,2016-11-14,119.14,124.29,118.47,123.98,5106960
AFL,2016-11-14,72.72,73.56,72.18,72.28,2514119
AGN,2016-11-14,209.14,209.72,201.62,202.1,5556796
AIG,2016-11-14,63.66,64.725,63.55,64.45,9557516
AIV,2016-11-14,41.91,43.23,40.95,42.8,3569563
AIZ,2016-11-14,83.39,86.7,83.34,86.01,714985
AJG,2016-11-14,51.78,52.34,51.5,52.12,1463205
AKAM,2016-11-14,65.77,65.86,65.08,65.44,2375853
ALB,2016-11-14,80.72,80.9965,76.32,77.08,1933853
ALGN,2016-11-14,92.06,92.87,89.99,90.22,1109908
ALK,2016-11-14,75.71,78.1,75.6,77.83,1269046
ALLE,2016-11-14,69.38,69.44,68.39,68.59,1245867
ALL,2016-11-14,69.76,70.87,69.6,70.69,2673097
ALXN,2016-11-14,115.1,122.59,114.5001,118.89,4026608
AMAT,2016-11-14,29.4,29.5,28.93,28.99,12293754
AMD,2016-11-14,6.83,6.84,6.61,6.79,29596401
AME,2016-11-14,47.51,47.98,47.29,47.84,2497075
AMGN,2016-11-14,148.47,149.15,146.01,146.42,5059964
AMG,2016-11-14,146.24,149.125,142.645,143.44,783943
AMP,2016-11-14,112.59,115.29,112.33,114.26,2013083
AMT,2016-11-14,105.17,105.43,100.41,102.57,7476101
AMZN,2016-11-14,745.51,746,710.1,719.07,7321344
ANDV,2016-11-14,85.4,86.53,84.7115,86.31,1786690
ANSS,2016-11-14,89.23,90.95,89.08,90.61,744178
ANTM,2016-11-14,133.8,138.75,132.65,138.6,2130205
AON,2016-11-14,110.96,111.08,109.42,110.19,1932557
AOS,2016-11-14,48.4,48.84,47.11,47.56,1223717
APA,2016-11-14,57.53,58.98,57.22,58.93,2993417
APC,2016-11-14,60.84,61.195,59.08,60.5,3796591
APD,2016-11-14,138.55,139.185,137.88,137.98,1304256
APH,2016-11-14,66.86,67.11,66.35,66.63,1135598
ARE,2016-11-14,104.36,106.3099,103.32,106.24,1066659
ARNC,2016-11-14,18.94,19.12,18.83,19.09,5293459
ATVI,2016-11-14,39.21,39.53,37.7402,37.77,14885815
AVB,2016-11-14,167,173.18,164.2,171.2,1058430
AVGO,2016-11-14,166.47,167.77,163.02,163.78,2819267
AVY,2016-11-14,69.58,70.79,69.15,70.75,1063073
AWK,2016-11-14,71.02,71.45,69.79,70.61,1231078
AXP,2016-11-14,70.8,72.675,70.625,72.42,8084104
AYI,2016-11-14,254,257.3499,252.53,256.18,692300
AZO,2016-11-14,751,752.99,727.37,729.36,513945
A,2016-11-14,46.66,46.73,45.18,45.33,3443200
BAC,2016-11-14,19.41,20.2,19.4,20.08,320959885
BAX,2016-11-14,46.91,47,44.96,45.02,5467225
BA,2016-11-14,148.21,150.09,148.21,149.99,4490877
BBT,2016-11-14,42,43.195,41.96,42.85,9672141
BBY,2016-11-14,38.56,40.285,38.56,39.94,9473238
BDX,2016-11-14,170.59,170.59,162.44,162.8,2611707
BEN,2016-11-14,37.47,38.96,37.44,38.72,6056381
BF.B,2016-11-14,45.08,45.38,44.93,45.27,1194573
BIIB,2016-11-14,319.73,324.83,317.535,321.49,1567854
BK,2016-11-14,46.98,47.87,46.96,47.53,10084340
BLK,2016-11-14,373.78,375.44,369.79,373.81,772904
BLL,2016-11-14,38.12,38.17,37.425,38.085,3512472
BMY,2016-11-14,56.66,56.85,56.02,56.56,7234945
BRK.B,2016-11-14,157.48,158.16,156.53,157.93,5520443
BSX,2016-11-14,21.47,21.55,20.645,20.79,14741316
BWA,2016-11-14,34.58,35.11,33.807,34.22,3785240
BXP,2016-11-14,122.5,126.47,122.42,126.07,1613505
CAG,2016-11-14,34.9,35.79,34.815,35.49,7192036
CAH,2016-11-14,71.45,72.81,71.16,72.35,3144353
CAT,2016-11-14,93.25,95.5,93.02,94.17,7552789
CA,2016-11-14,32.19,32.37,31.22,31.33,4074235
CBG,2016-11-14,27.79,28.55,27.715,28.53,2717204
CBOE,2016-11-14,68.09,68.95,67.86,68.77,1878453
CBS,2016-11-14,57.89,59.08,57.66,58.86,5251125
CB,2016-11-14,127.42,127.93,126.44,126.9,1914102
CCI,2016-11-14,82.63,82.66,79.38,81.99,6627941
CCL,2016-11-14,49.59,50.97,49.5001,50.78,5583686
CDNS,2016-11-14,26.95,26.95,25.29,25.51,5489896
CELG,2016-11-14,119.34,121.6499,118.17,120.68,4695178
CERN,2016-11-14,48.77,49.82,48.52,48.68,6241239
CFG,2016-11-14,30.13,31.01,30.085,30.88,14672007
CF,2016-11-14,27.83,28.3,27.42,28.2,5719771
CHD,2016-11-14,43.38,44.23,43.2,43.92,3116286
CHK,2016-11-14,5.52,5.6,5.28,5.47,50915081
CHRW,2016-11-14,73.93,74.33,73.38,73.51,2430980
CHTR,2016-11-14,272.29,273.99,263.06,263.14,2474958
CINF,2016-11-14,71.72,72.41,71.36,72.39,670666
CI,2016-11-14,134.23,138.78,133.1,136.12,2048661
CLX,2016-11-14,112.92,113.5,112.15,113.14,1205852
CL,2016-11-14,67.14,67.36,66.53,66.58,3893975
CMA,2016-11-14,58.27,59.43,57.93,59.05,3805753
CMCSA,2016-11-14,33.09,34.065,33.09,33.63,37671616
CME,2016-11-14,114.31,116.14,113.5,115.82,2571199
CMG,2016-11-14,398.56,419.3,397.63,414.18,1869860
CMI,2016-11-14,138.67,139.29,133.16,134.74,4128552
CMS,2016-11-14,39.48,39.63,38.92,39.49,1935215
CNC,2016-11-14,51.4,52.48,51.205,51.57,4084785
CNP,2016-11-14,22.54,23.11,22.315,22.96,5035549
COF,2016-11-14,80.98,83.82,80.95,83.76,5506728
COG,2016-11-14,21.31,21.89,21.29,21.89,6354401
COL,2016-11-14,88.8,89.43,88.22,88.71,2407707
COO,2016-11-14,177.87,178.72,169.86,170.13,635795
COP,2016-11-14,43.58,44.26,43.42,44.13,10020089
COST,2016-11-14,150.92,152.1385,149.5,152,3891171
COTY,2016-11-14,18.84,18.84,18.04,18.24,12128980
CPB,2016-11-14,53.26,54.505,52.97,54.48,2761807
CRM,2016-11-14,74.91,75.04,72.54,72.76,7241741
CSCO,2016-11-14,31.43,31.67,31.35,31.37,22917565
CSRA,2016-11-14,30.44,32.02,30.391,31.95,4562539
CSX,2016-11-14,34.72,35.12,34.545,34.78,11102255
CTAS,2016-11-14,109.15,109.97,108.21,109.04,709768
CTL,2016-11-14,24.43,24.46,24.02,24.31,12285568
CTSH,2016-11-14,54.07,54.28,53.09,53.95,8622194
CTXS,2016-11-14,85.87,86.42,83.25,83.54,1242820
CVS,2016-11-14,74.45,76.54,74.45,76,10521868
CVX,2016-11-14,106.15,106.73,105.59,106.59,7656040
CXO,2016-11-14,126.49,128.62,125.16,128.41,1557822
C,2016-11-14,53.04,54.89,53,54.68,43113101
DAL,2016-11-14,46.62,47.48,46.6056,47.47,11932469
DE,2016-11-14,90.97,92,90.97,91.62,2727767
DFS,2016-11-14,65,67.18,64.98,66.7,5897707
DGX,2016-11-14,83.24,85.62,83.03,85.1,3625311
DG,2016-11-14,75,76.9,74.98,76.66,4564067
DHI,2016-11-14,27.5,27.98,27.31,27.97,5744403
DHR,2016-11-14,80.87,81.19,79,79.1,4662977
DISCA,2016-11-14,26.5,28.46,26.49,28.35,7012886
DISCK,2016-11-14,25.86,27.45,25.78,27.32,3137692
DISH,2016-11-14,55.56,55.94,53.88,53.97,2412707
DIS,2016-11-14,97.56,98.31,97.45,97.92,13208417
DLR,2016-11-14,87.78,89.99,85.63,89.97,2071638
DLTR,2016-11-14,78.02,79.51,77.615,78.34,2883099
DOV,2016-11-14,71.61,71.81,70.15,71.03,1103293
DPS,2016-11-14,82.51,82.67,81.55,82.44,1752645
DRE,2016-11-14,23.46,23.77,22.965,23.65,6944179
DRI,2016-11-14,70.45,72.5725,70.34,72.51,2745539
DTE,2016-11-14,90.69,91.79,90.005,91.38,1379953
DUK,2016-11-14,75.09,75.1,73.58,74.44,5902955
DVA,2016-11-14,59.54,60.8,59.39,60.59,2333528
DVN,2016-11-14,41.66,42.87,41.18,42.81,4828093
D,2016-11-14,70.51,70.64,69.51,69.99,4551717
EA,2016-11-14,77.47,78.075,76.14,76.38,5043104
EBAY,2016-11-14,28.63,28.74,27.86,27.89,12413821
ECL,2016-11-14,115.79,116.1999,113.77,113.98,1329954
ED,2016-11-14,69.35,69.82,68.76,69.55,2446426
EFX,2016-11-14,114.64,115.28,113.35,115.14,1561524
EIX,2016-11-14,68.62,68.72,67.44,68.34,2471800
EL,2016-11-14,78.33,78.36,77.19,77.6,1971086
EMN,2016-11-14,75.28,75.51,73.86,74.25,1631988
EMR,2016-11-14,55.68,56.17,55.5,55.51,3046721
EOG,2016-11-14,91.19,92.8,90.09,92.68,2467001
EQIX,2016-11-14,323.56,331,314.55,330.2,897133
EQR,2016-11-14,60.1,61.565,59.02,61,3065813
EQT,2016-11-14,65.76,67.52,65.49,67.41,1659831
ESRX,2016-11-14,74.51,77.14,74.27,76.45,5670086
ESS,2016-11-14,214.93,221.62,212.27,220.17,371358
ES,2016-11-14,51.46,51.84,51.28,51.69,1553600
ETFC,2016-11-14,32.74,33.37,32.44,33.08,5214399
ETN,2016-11-14,67.37,68.32,66.79,67.06,5788838
ETR,2016-11-14,67.15,68.31,66.731,68.03,2131904
EW,2016-11-14,90.72,91.25,86.54,86.59,4307709
EXC,2016-11-14,29.9,30.91,29.835,30.77,12622409
EXPD,2016-11-14,50.64,51.85,50.45,51.63,2173531
EXPE,2016-11-14,121.37,121.73,117.35,119.16,3185826
EXR,2016-11-14,73.35,74.85,72.3401,74.85,945178
FAST,2016-11-14,44.5,45.43,44.39,45.1,3979840
FBHS,2016-11-14,55.59,56.14,55.26,56.08,1344899
FB,2016-11-14,119.1256,119.1256,113.5535,115.08,51377040
FCX,2016-11-14,14.04,14.05,13.55,13.92,36173630
FDX,2016-11-14,184.5,186.53,183.46,186.16,2168098
FE,2016-11-14,31.46,31.935,31.08,31.84,6102790
FFIV,2016-11-14,141.43,143.2,141.22,141.95,780362
FISV,2016-11-14,100.83,101.08,100.05,100.12,1700815
FIS,2016-11-14,76.45,76.975,74.81,75.19,2011490
FITB,2016-11-14,24.81,25.61,24.77,25.27,12131957
FLIR,2016-11-14,35,35.97,34.96,35.47,1368477
FLR,2016-11-14,49.4,51.55,49.21,51.51,3605378
FLS,2016-11-14,46.14,47,45.23,45.67,1584938
FL,2016-11-14,71.87,73.37,71.44,71.45,3062103
FMC,2016-11-14,52.7,52.96,52.24,52.76,1575022
FOXA,2016-11-14,27.1,27.55,27.1,27.52,11503855
FOX,2016-11-14,27.08,27.38,26.99,27.33,5015343
FRT,2016-11-14,136.9,139.595,135.85,138.98,666906
FTI,2016-11-14,33.61,34.25,33.61,34.23,2185992
FTV,2016-11-14,53.66,54.06,53.49,53.82,2630365
F,2016-11-14,12.27,12.5,12.02,12.06,56109928
GD,2016-11-14,169.86,171.19,168.56,170.19,2589668
GE,2016-11-14,30.74,30.8501,30.485,30.51,37740534
GGP,2016-11-14,25.34,26.3,25.19,26.24,6499322
GILD,2016-11-14,77.04,77.125,76.07,76.75,8832802
GIS,2016-11-14,60.93,61.47,60.66,61.2,3466531
GLW,2016-11-14,23.48,23.65,23.4,23.49,7637193
GM,2016-11-14,33.9,34.42,33.05,33.28,20214731
GOOGL,2016-11-14,771.76,771.78,743.59,753.22,3688274
GOOG,2016-11-14,755.6,757.85,727.54,736.08,3654385
GPC,2016-11-14,94.78,96.49,94.662,96.15,1108346
GPN,2016-11-14,69.74,69.99,66.24,66.57,3170042
GPS,2016-11-14,29.33,30.5,29.28,30.1,7269622
GRMN,2016-11-14,50.025,52.48,50.025,52.24,2573462
GS,2016-11-14,204.15,211.77,204.15,209.18,8248097
GT,2016-11-14,29.31,30.32,29.31,30.15,4265182
GWW,2016-11-14,226.78,228.4795,222.1,223.37,839377
HAL,2016-11-14,47.61,48.54,47.34,48.14,8395484
HAS,2016-11-14,85,87.72,84.95,87.2,2078772
HBAN,2016-11-14,11.84,12.2,11.81,11.96,24603091
HBI,2016-11-14,24.95,25.49,24.91,25.19,4498650
HCA,2016-11-14,69.58,72.69,69.58,71.94,5982277
HCN,2016-11-14,61.36,64.06,60.62,63.72,3366305
HCP,2016-11-14,27.98,29.51,27.85,29.4,5546027
HD,2016-11-14,130.5,130.64,126.94,127.67,11438461
HES,2016-11-14,47.13,48.26,46.61,48.07,6876572
HIG,2016-11-14,47.04,48.03,47.01,47.93,4317315
HII,2016-11-14,179,179,174.1,176.95,505020
HOG,2016-11-14,58.98,60.05,58.905,59.02,3239101
HOLX,2016-11-14,36.88,36.91,36.27,36.45,2843913
HON,2016-11-14,113.62,114.36,112.84,113.04,2677070
HPE,2016-11-14,23.35,23.62,23.07,23.35,12373592
HPQ,2016-11-14,15.85,16.19,15.8,16.1,14528223
HP,2016-11-14,61.9,64,61.77,63.78,2287020
HRB,2016-11-14,22.94,23.62,22.85,23.57,3610010
HRL,2016-11-14,34.78,35.4,34.63,35.07,3813361
HRS,2016-11-14,103.97,105.9,103.61,105.07,1229477
HSIC,2016-11-14,78.755,79.675,77.905,78.915,2063936
HST,2016-11-14,16.54,17.41,16.43,17.38,20291202
HSY,2016-11-14,97.12,99.14,96.5,98.92,1484856
HUM,2016-11-14,193,203.48,192.99,198.84,3145970
IBM,2016-11-14,161.25,161.86,157.58,158.21,5196498
ICE,2016-11-14,56.4,56.49,55.055,55.59,3968830
IDXX,2016-11-14,109.91,110.35,108.99,109.3,472921
IFF,2016-11-14,118.48,119.05,116.73,117.52,838087
ILMN,2016-11-14,137.92,138.8529,135.14,136.38,987657
INCY,2016-11-14,104.88,107.09,101.643,104.89,1873485
INFO,2016-11-14,35.49,35.925,34.95,34.99,2057153
INTC,2016-11-14,34.56,34.73,34.2,34.48,22558941
INTU,2016-11-14,111.5,112.06,109.92,110.01,1822181
IPG,2016-11-14,22.13,22.37,22.07,22.16,4615347
IP,2016-11-14,45.95,47.28,45.94,47.21,3604740
IQV,2016-11-14,77.39,77.95,76.33,76.89,1382488
IRM,2016-11-14,31.53,31.7,30.75,31.67,2364641
IR,2016-11-14,76.09,76.45,74.815,75.07,4432113
ISRG,2016-11-14,206.9998,210.6665,206.2265,208.1998,1795023
ITW,2016-11-14,124.48,124.97,123.26,123.51,1482187
IT,2016-11-14,101.15,101.7,101,101.56,456284
IVZ,2016-11-14,31.49,32.17,31.35,31.97,5729173
JBHT,2016-11-14,90.27,92.17,89.98,91.06,2364035
JCI,2016-11-14,44.26,44.38,43.27,44.07,6311338
JEC,2016-11-14,56.17,58.9,55.72,58.63,2709704
JNJ,2016-11-14,118.58,118.99,116.5,116.6,10054905
JNPR,2016-11-14,25.58,26.195,25.58,25.96,5994229
JPM,2016-11-14,77.25,80.44,77.25,79.51,46130653
JWN,2016-11-14,59.06,62.82,59.06,59.55,10520540
KEY,2016-11-14,16.6,17.07,16.46,16.79,32390461
KHC,2016-11-14,81.01,81.63,79.92,80.08,4463441
KIM,2016-11-14,25.58,26.3,25.31,26.16,3469096
KLAC,2016-11-14,75.79,76.43,75.47,75.48,1270883
KMB,2016-11-14,112.54,113.58,112.31,113.09,2241162
KMI,2016-11-14,20.6,21.07,20.58,20.97,13175719
KMX,2016-11-14,54.48,58.16,54.41,56.89,4188571
KORS,2016-11-14,49.43,50.2,47.01,47.16,6780569
KO,2016-11-14,41.13,41.42,40.85,41.17,19514172
KR,2016-11-14,33.55,34.95,33.55,34.64,15593355
KSS,2016-11-14,53.76,57.27,53.72,53.79,9967178
KSU,2016-11-14,82.46,85.98,82.25,85.1,2815503
K,2016-11-14,72.43,72.96,71.83,72.53,2320269
LB,2016-11-14,70,71.15,70,70.34,3455102
LEG,2016-11-14,48.21,49.45,48.21,49.44,1368544
LEN,2016-11-14,40.7059,41.6863,40.3922,41.5,3166734
LH,2016-11-14,125.67,127.9,125.26,127.5,731253
LKQ,2016-11-14,32.3,32.75,32.2,32.52,2007385
LLL,2016-11-14,150.9,154.57,150.13,153.93,1183885
LLY,2016-11-14,78.01,78.24,76.69,77.02,3221676
LMT,2016-11-14,261.23,267.81,260.8,267.24,2455096
LNC,2016-11-14,60.95,62.86,60.52,61.4,3003605
LNT,2016-11-14,35.04,35.74,34.88,35.51,1835315
LOW,2016-11-14,70.04,70.45,69.685,70.01,9023436
LRCX,2016-11-14,97.8,98.915,97.51,98.51,1769150
LUK,2016-11-14,20.83,21.04,20.54,20.76,2912646
LUV,2016-11-14,43.9,45.45,43.88,45.35,11144737
LYB,2016-11-14,82.23,82.65,80.68,82.4,3539921
L,2016-11-14,43.65,44.05,43.59,43.96,1608072
MAA,2016-11-14,91.2,93.05,89.67,92.7,703078
MAC,2016-11-14,69.82,72.36,69.33,72.04,995897
MAR,2016-11-14,73.5,77.81,73.46,77.24,7313004
MAS,2016-11-14,31.38,31.72,31.26,31.65,4742287
MAT,2016-11-14,31.03,32.02,31.03,32.01,4449424
MA,2016-11-14,105.02,105.1,100.36,101.14,7106775
MCD,2016-11-14,114.99,118.75,114.72,117.86,7093249
MCHP,2016-11-14,63.68,63.81,63.1,63.53,2413787
MCK,2016-11-14,139.45,145.41,139.02,143.69,2828192
MCO,2016-11-14,100.92,101.175,99.5598,100.06,1220516
MDLZ,2016-11-14,41.31,41.69,40.67,41.42,11783115
MDT,2016-11-14,82.22,82.22,76.39,78.75,12327788
MET,2016-11-14,53.97,55.3,53.91,54.5,12749308
MGM,2016-11-14,27.44,27.67,26.77,27.37,9510519
MHK,2016-11-14,201.04,202.43,196.88,197.25,972688
MKC,2016-11-14,91.4,92.44,90.78,91.91,564108
MLM,2016-11-14,232,236.41,229.02,231.5,1611510
MMC,2016-11-14,68.1,68.3401,67.26,67.61,2803903
MMM,2016-11-14,175.23,175.51,171.9,172.91,2607032
MNST,2016-11-14,41.79,42.3,40.64,40.87,4028512
MON,2016-11-14,97.68,98.53,97.44,98.09,1721536
MOS,2016-11-14,27.45,28.3,27.45,28.29,6924236
MO,2016-11-14,61.39,61.78,61.0263,61.19,8980085
MPC,2016-11-14,43.61,44.19,43.37,43.59,6751825
MRK,2016-11-14,64,64.09,63.24,63.53,10124450
MRO,2016-11-14,14.7,15,14.45,14.93,15132705
MSFT,2016-11-14,59.02,59.08,57.28,58.12,41328422
MSI,2016-11-14,80.5,81.37,80.46,80.6,1141155
MS,2016-11-14,38.88,39.88,38.78,39.35,25618994
MTB,2016-11-14,136.75,140.58,136.75,139.95,1671311
MTD,2016-11-14,427,431.99,418.3,419.28,269247
MU,2016-11-14,17.77,17.98,17.53,17.71,26313257
MYL,2016-11-14,37.56,38.535,37.56,38.44,4971098
M,2016-11-14,41.1,43.94,41.1,41.56,13391242
NAVI,2016-11-14,17.13,17.62,17.1,17.59,5609703
NBL,2016-11-14,35.97,36.18,34.91,36.1,5300828
NCLH,2016-11-14,38.5,41.61,38.5,41.34,3492917
NDAQ,2016-11-14,66.62,66.66,64.57,64.73,1413510
NEE,2016-11-14,112.91,114.56,110.49,114.44,6653035
NEM,2016-11-14,31.24,32.76,30.19,32.6,13662149
NFLX,2016-11-14,114.75,115.9,110.68,113.38,9932379
NFX,2016-11-14,37.61,38.59,37.32,38.56,2738149
NI,2016-11-14,21.24,21.71,21.17,21.56,5346436
NKE,2016-11-14,51.18,51.19,50.21,50.21,8063943
NLSN,2016-11-14,43.99,44.16,43.01,43.07,4815833
NOC,2016-11-14,248.56,253.085,248.17,251.12,1747414
NOV,2016-11-14,33.23,34.98,33.12,34.9,4545776
NRG,2016-11-14,11.17,11.83,11.11,11.68,5602650
NSC,2016-11-14,101,104.87,100.91,103.99,3119940
NTAP,2016-11-14,33.86,35.095,33.83,34.93,4389751
NTRS,2016-11-14,80.62,82.91,80.21,82.82,3620448
NUE,2016-11-14,59.42,60.09,59.08,59.6,4010658
NVDA,2016-11-14,88.09,88.19,83.62,83.64,33719913
NWL,2016-11-14,47.6,47.78,45.95,46.51,6925718
NWSA,2016-11-14,12.17,12.32,11.98,12.17,5278494
NWS,2016-11-14,12.35,12.7,12.25,12.5,1271113
OKE,2016-11-14,47.79,48.06,46.82,47.81,2029222
OMC,2016-11-14,81.68,83.44,81.67,83.2,2357952
ORCL,2016-11-14,39.39,39.67,39.11,39.3,15417089
ORLY,2016-11-14,263.16,264.17,261.035,262.14,1522945
OXY,2016-11-14,64.57,66.06,64.37,65.77,8700334
O,2016-11-14,54.18,55.83,53.32,55.62,2315094
PAYX,2016-11-14,56.85,56.97,56.23,56.3,4103840
PBCT,2016-11-14,18.09,18.87,18.09,18.58,6629755
PCAR,2016-11-14,59.33,59.89,58.73,59.55,2195779
PCG,2016-11-14,58.18,58.41,57.63,58.15,5576737
PCLN,2016-11-14,1540.46,1541.92,1482.23,1489.18,801850
PDCO,2016-11-14,47.77,47.99,47.2301,47.88,838594
PEG,2016-11-14,39.42,40.075,39.28,39.97,4418518
PEP,2016-11-14,102.86,103.34,100.45,101.39,7248755
PFE,2016-11-14,32.85,32.9,32.13,32.38,30568352
PFG,2016-11-14,57.91,58.85,57.12,57.31,2369914
PGR,2016-11-14,33.29,33.57,33.13,33.4,3367277
PG,2016-11-14,83.56,83.78,82.76,83,12862496
PHM,2016-11-14,18.47,18.755,18.36,18.64,4716300
PH,2016-11-14,138.23,139.73,138.23,138.99,1648986
PKG,2016-11-14,83.14,86.16,83.14,85.97,1378473
PKI,2016-11-14,50.95,51.36,50.21,50.27,976007
PLD,2016-11-14,46.37,47.9,45.93,47.82,6921718
PM,2016-11-14,89.2,89.4099,86.9,87.33,12032511
PNC,2016-11-14,106.91,109.17,106.48,108.1,6833954
PNR,2016-11-14,59.73,60.31,59.56,59.94,881601
PNW,2016-11-14,72.98,73.43,72.15,73.08,964925
PPG,2016-11-14,96.4,96.85,95.13,96.05,2002259
PPL,2016-11-14,33,33.09,32.6,32.86,7600709
PRGO,2016-11-14,88.76,91.95,88.55,91.55,1832571
PRU,2016-11-14,97.94,100.37,97.94,98.68,5423702
PSA,2016-11-14,213.94,217.36,208.6,216.45,1111556
PSX,2016-11-14,82.22,83.5,82.03,83.36,2602384
PVH,2016-11-14,112.41,113.75,105.49,105.68,2115371
PWR,2016-11-14,31.58,31.87,31.33,31.79,3740107
PXD,2016-11-14,170.84,173.97,168.68,173.63,1207913
PX,2016-11-14,118.42,118.68,115.68,116.79,1613428
PYPL,2016-11-14,40.4,40.4,38.45,38.81,17877790
QCOM,2016-11-14,67.42,67.42,65.93,65.93,8256806
QRVO,2016-11-14,53.33,53.54,52.31,52.74,1282941
RCL,2016-11-14,82.49,84.5,82.32,84.06,3853709
REGN,2016-11-14,421.22,452.96,418.845,444.52,1557103
REG,2016-11-14,68.18,69.86,67.41,69.86,767727
RE,2016-11-14,213,214.79,211.58,212.07,334382
RF,2016-11-14,12.87,13.4,12.86,13.27,49675963
RHI,2016-11-14,43.61,44.27,43.52,43.79,1765207
RHT,2016-11-14,77.38,77.5,75.25,75.5,1234363
RJF,2016-11-14,68.6,70.09,68.2,70.09,955734
RL,2016-11-14,107.15,112.39,106.93,111.59,1683714
RMD,2016-11-14,59.64,59.76,58.35,58.56,1060731
ROK,2016-11-14,132,133.28,131.84,132.22,1525679
ROP,2016-11-14,179.06,180.245,178.96,179.58,729467
ROST,2016-11-14,63.73,64.4675,63.57,63.6,3865045
RRC,2016-11-14,32.04,33.63,31.86,33.61,5127987
RSG,2016-11-14,53.65,54.28,53.3,54.1,1660201
RTN,2016-11-14,149.66,150.72,148.79,149.73,2338746
SBAC,2016-11-14,97.98,98.555,95.66,96.91,3357803
SBUX,2016-11-14,53.93,54.47,53.5,54.22,10489826
SCG,2016-11-14,68.52,69.715,67.94,69.42,1038775
SCHW,2016-11-14,36.43,37.71,36.29,36.76,22461970
SEE,2016-11-14,47.05,47.8,46.3,46.63,4772474
SHW,2016-11-14,262.44,263.63,261.24,263.38,1286527
SIG,2016-11-14,90.87,93.16,90.3175,92.44,1568713
SJM,2016-11-14,126.79,129.68,126.34,128.82,1033551
SLB,2016-11-14,78.4,78.92,77.48,78.71,6060945
SLG,2016-11-14,103.62,108.65,103.55,107.39,1714188
SNA,2016-11-14,166.92,168.87,166.92,167.61,570105
SNI,2016-11-14,68.47,73.71,68.47,73.7,3423521
SNPS,2016-11-14,61.9,62,59.76,59.82,1269323
SO,2016-11-14,47.51,47.72,46.82,47.63,7942012
SPGI,2016-11-14,126.42,126.71,123.2,123.72,1597501
SPG,2016-11-14,181.28,186.33,179.2,185.59,1786867
SRCL,2016-11-14,74.91,75.7,74.57,74.88,1010989
SRE,2016-11-14,95.77,95.77,92.95,94.74,3650276
STI,2016-11-14,50.97,52.65,50.96,52.22,7304367
STT,2016-11-14,77.38,78.93,77.25,78.51,3396735
STX,2016-11-14,37.15,38.44,37.15,38,5205752
STZ,2016-11-14,151.8,153,147.44,147.94,3434932
SWKS,2016-11-14,74.79,74.82,73.59,74.04,2614918
SWK,2016-11-14,126.07,126.72,121.53,121.89,2509259
SYF,2016-11-14,32.77,33.81,32.75,33.72,12338723
SYK,2016-11-14,110.33,110.79,106.48,106.68,3684229
SYMC,2016-11-14,25.05,25.07,24.61,24.63,10882819
SYY,2016-11-14,52.91,53.87,52.75,53.49,5135034
TAP,2016-11-14,98.8,98.81,96.09,96.82,2878633
TDG,2016-11-14,273.43,273.995,251.95,252.94,2229403
TEL,2016-11-14,67.1,67.5,66.45,66.74,2098334
TGT,2016-11-14,71.07,72.88,70.85,72.17,7455374
TIF,2016-11-14,80.58,80.8,76.895,78.1,3463805
TJX,2016-11-14,75.52,76.04,73.96,74.22,5758129
TMK,2016-11-14,70.7,71.49,70.44,70.81,596496
TMO,2016-11-14,152.52,153.05,147.73,148.02,2517055
TPR,2016-11-14,37.32,38.5,37.29,37.98,5247186
TRIP,2016-11-14,51.03,51.28,48.52,48.8,5540386
TROW,2016-11-14,71.43,73.24,71.22,73.23,4119057
TRV,2016-11-14,110.77,112.25,110.65,112.18,3220149
TSCO,2016-11-14,71.55,72.8,70.79,72.05,3089731
TSN,2016-11-14,66.73,69.06,66.38,68.48,2931597
TSS,2016-11-14,49.46,49.61,48.29,48.73,1361713
TWX,2016-11-14,86.78,87.14,86.47,86.8,3783705
TXN,2016-11-14,70.14,70.3542,69.64,70.02,6492956
TXT,2016-11-14,44.75,45.85,44.71,45.14,2512401
T,2016-11-14,36.61,36.63,36.1,36.13,26128805
UAA,2016-11-14,31.99,32.13,31.045,31.17,6213776
UAL,2016-11-14,60.54,62.94,60.37,62.94,6663586
UA,2016-11-14,25.73,25.85,24.83,24.88,1067024
UDR,2016-11-14,33.94,35.2,33.595,34.98,2723666
UHS,2016-11-14,119.15,122.62,119.06,121.15,1032652
ULTA,2016-11-14,240.35,244.51,239.31,240.41,1252255
UNH,2016-11-14,147.32,152.92,147.04,152.28,5740425
UNM,2016-11-14,40.96,41.9,40.9,41.43,2216303
UNP,2016-11-14,97.52,100.63,97.51,99.43,6616974
UPS,2016-11-14,114.51,114.75,112.84,112.91,3396763
URI,2016-11-14,91.9,96.6,91.28,94.69,3713596
USB,2016-11-14,48.07,48.75,47.81,48.73,15228080
UTX,2016-11-14,109.42,109.42,107.7275,107.86,4138518
VAR,2016-11-14,88.03,88.8,87.52,87.84,993091
VFC,2016-11-14,57.37,58.2954,57.22,57.35,2595039
VIAB,2016-11-14,38.33,39.015,38.21,38.86,2209592
VLO,2016-11-14,62.55,63.09,62.0228,62.58,4614069
VMC,2016-11-14,135.09,135.48,132.455,134.8,3275200
VNO,2016-11-14,94.99,99.15,94.76,98.29,2353594
VRSK,2016-11-14,83.39,83.6,82.73,82.83,1291181
VRSN,2016-11-14,81.23,82.275,78.74,78.81,922506
VRTX,2016-11-14,92.33,94.51,89.64,94.42,2485092
VTR,2016-11-14,58.56,61.37,57.95,61.03,4141011
VZ,2016-11-14,46.71,46.85,46.01,46.18,21820205
V,2016-11-14,82.02,82.22,77.3,78.38,21773523
WAT,2016-11-14,142.74,143.75,139.66,140.18,812623
WBA,2016-11-14,81.04,81.88,80.78,81.76,4500869
WDC,2016-11-14,58.66,60.54,58.65,59.48,4415563
WEC,2016-11-14,54.57,54.7,54.24,54.58,2689470
WFC,2016-11-14,51.91,54.06,51.91,53.22,59154429
WHR,2016-11-14,162.9,165.56,162.05,162.93,823581
WLTW,2016-11-14,120.96,122.6,120.04,122.49,1089329
WMB,2016-11-14,30.05,30.67,29.61,30.14,8376006
WMT,2016-11-14,71.16,71.31,70.19,70.49,12917474
WM,2016-11-14,67.65,68,67.14,67.72,1956889
WRK,2016-11-14,48.15,49.52,48.11,49.42,2210911
WU,2016-11-14,20.46,20.74,20.42,20.58,4906762
WYNN,2016-11-14,84.5,85.99,82.76,84.51,2480650
WYN,2016-11-14,69.8,71.82,69.76,71.65,1571986
WY,2016-11-14,28.84,29.76,28.75,29.71,4502141
XEC,2016-11-14,124.1,125.25,121.8,125.03,898650
XEL,2016-11-14,38.56,38.66,38.2,38.51,5151391
XLNX,2016-11-14,51.9,53.175,51.67,52.83,3228699
XL,2016-11-14,38.29,38.64,38.09,38.32,3176963
XOM,2016-11-14,85.3,85.65,84.325,85.28,12607502
XRAY,2016-11-14,60.31,60.41,58.45,58.68,2372042
XRX,2016-11-14,37.64,38.28,37.64,38.08,2375756
XYL,2016-11-14,52.97,53.2797,52.3,53.24,1418677
YUM,2016-11-14,61.1,61.45,60.64,60.7,3699294
ZBH,2016-11-14,98.14,98.17,95.63,97.99,4405932
ZION,2016-11-14,37.34,38.875,37.33,38.43,5782549
ZTS,2016-11-14,50.85,50.995,48.9,48.96,3681828
AAL,2016-11-15,45,45.28,43.59,44.76,13166625
AAPL,2016-11-15,106.57,107.68,106.1593,107.11,32264510
AAP,2016-11-15,164,166.9,161.5278,164.33,7352943
ABBV,2016-11-15,63.39,63.39,61.98,62.87,5610308
ABC,2016-11-15,81.5,81.66,78.84,79.53,4285568
ABT,2016-11-15,39.29,39.94,39.05,39.81,9264702
ACN,2016-11-15,117.55,117.84,115.38,115.99,3119949
ADBE,2016-11-15,103.14,104.76,102.55,103.66,2561046
ADI,2016-11-15,66.73,68.49,66.47,68.21,3345093
ADM,2016-11-15,42.86,43.52,42.85,43.49,4292804
ADP,2016-11-15,92.13,92.62,91.88,92.34,2034154
ADSK,2016-11-15,73.86,75.75,73.7501,75.15,2192775
ADS,2016-11-15,211.19,212,207.27,210.14,580090
AEE,2016-11-15,48.88,49.47,48.65,49.27,2124654
AEP,2016-11-15,58.97,59.74,58.95,59.46,3537934
AES,2016-11-15,11.27,11.56,11.2698,11.54,6126392
AET,2016-11-15,124.54,124.98,122.41,123.59,2364976
AFL,2016-11-15,72.07,72.5,71.585,72.5,2012955
AGN,2016-11-15,200.34,200.34,189,196.44,12067251
AIG,2016-11-15,63.93,64.6,63.734,64.6,8588088
AIV,2016-11-15,42.96,42.96,40.61,41.03,3796388
AIZ,2016-11-15,85.82,86.09,85.11,86,510330
AJG,2016-11-15,51.53,51.89,50.93,51.07,1270098
AKAM,2016-11-15,65.77,66.3,65.3,65.47,3692068
ALB,2016-11-15,77.25,80.16,77.25,80.12,1270821
ALGN,2016-11-15,90.52,94.56,90.52,93.95,1372965
ALK,2016-11-15,79.21,80.4,77.65,78.24,1249572
ALLE,2016-11-15,68.6,68.94,68.11,68.77,887542
ALL,2016-11-15,70.46,71.41,70.32,71.3,3334432
ALXN,2016-11-15,118.85,120.45,117.23,120.36,2120171
AMAT,2016-11-15,29.31,29.64,29.1,29.61,12678706
AMD,2016-11-15,6.82,7.08,6.79,6.97,28909399
AME,2016-11-15,47.85,48.09,47.63,48.07,2116017
AMGN,2016-11-15,146.87,148.46,145.01,147.06,4515112
AMG,2016-11-15,142.69,143.3799,139.15,142.78,769050
AMP,2016-11-15,113.13,114.3,111.45,114.22,1800980
AMT,2016-11-15,103.1,105.66,103.01,103.49,3461284
AMZN,2016-11-15,730,746.78,725.99,743.24,6755785
ANDV,2016-11-15,86.67,87.1199,85.145,86.03,1568186
ANSS,2016-11-15,90.58,91.69,90.57,91.26,557895
ANTM,2016-11-15,140.02,142.62,136.82,138.42,2502226
AON,2016-11-15,110.07,110.67,109.18,110.13,1341072
AOS,2016-11-15,47.6,48.06,47.38,47.53,988541
APA,2016-11-15,59.96,63.5,59.96,63.39,6053676
APC,2016-11-15,61.58,63.01,61.055,62.56,9026050
APD,2016-11-15,137.79,138.35,136.86,138.14,856140
APH,2016-11-15,66.87,67.19,66.49,67.13,975745
ARE,2016-11-15,106.8,108.24,105.23,106.6,497858
ARNC,2016-11-15,19.16,19.96,19.16,19.91,4856955
ATVI,2016-11-15,38,39.14,37.94,38.53,13211748
AVB,2016-11-15,171.53,171.72,164.71,165.13,1464246
AVGO,2016-11-15,164.83,167.5,163.61,166.45,2537964
AVY,2016-11-15,70.8,71.36,70.58,71.17,693560
AWK,2016-11-15,71.14,71.82,70.94,71.62,1181809
AXP,2016-11-15,72.13,72.48,71.24,72.47,4431192
AYI,2016-11-15,256.37,259.46,254.21,258.65,639295
AZO,2016-11-15,743,758.89,739.57,744.8,483499
A,2016-11-15,45.33,46,44.95,45.4,4710170
BAC,2016-11-15,19.79,20.18,19.6,20.16,190293076
BAX,2016-11-15,45.19,46.19,45.03,46.07,4520285
BA,2016-11-15,148.44,149.45,147.19,148.11,3856601
BBT,2016-11-15,42.44,42.98,41.95,42.98,8574172
BBY,2016-11-15,39.55,40.28,39.03,39.88,8847447
BDX,2016-11-15,162.84,167.11,162.51,166.78,1921108
BEN,2016-11-15,38.5,38.975,38.18,38.91,4749247
BF.B,2016-11-15,45.19,45.59,44.905,45.56,900826
BIIB,2016-11-15,321.55,323.15,314.61,322.58,1685065
BK,2016-11-15,47.05,47.96,46.74,47.93,7965539
BLK,2016-11-15,373.82,374.22,367.51,372.15,1096757
BLL,2016-11-15,38.11,38.385,37.995,38.195,2124498
BMY,2016-11-15,56.73,56.785,55.76,56.69,9312808
BRK.B,2016-11-15,157.61,157.82,156.09,157.46,4780061
BSX,2016-11-15,20.79,21.2,20.621,21.14,9575964
BWA,2016-11-15,34.22,34.56,33.815,34.46,2804363
BXP,2016-11-15,126.15,127.44,124.26,124.52,1683093
CAG,2016-11-15,35.54,36,35.48,35.82,4426146
CAH,2016-11-15,72.53,72.82,71.2,71.39,4890383
CAT,2016-11-15,93.46,94.46,92.64,94.44,4645386
CA,2016-11-15,31.05,31.62,31.0101,31.48,2600481
CBG,2016-11-15,28.4,28.65,28.14,28.63,2002389
CBOE,2016-11-15,68.43,68.6,67.97,68.53,840571
CBS,2016-11-15,58.85,59.47,58.54,59.21,5003756
CB,2016-11-15,126.21,126.34,124.82,125.12,1962939
CCI,2016-11-15,82.17,83.1,81.9,82.79,4978859
CCL,2016-11-15,51,51,50.4,50.97,2512739
CDNS,2016-11-15,25.51,25.68,25.3,25.44,3296914
CELG,2016-11-15,120.08,121.19,118.42,120.91,3508337
CERN,2016-11-15,48.04,49.33,48.04,49.2,4865720
CFG,2016-11-15,30.5,31.165,30.09,30.94,10089906
CF,2016-11-15,28.04,28.25,27.4125,27.8,5606987
CHD,2016-11-15,44.11,44.81,44.02,44.57,3334034
CHK,2016-11-15,5.65,6.13,5.64,6.05,66041198
CHRW,2016-11-15,73.52,74.09,73.31,74.08,1429186
CHTR,2016-11-15,263.21,267.86,259.95,260.2,2688198
CINF,2016-11-15,72.05,72.8,71.98,72.6,646256
CI,2016-11-15,136.08,138.66,134.29,137.8,1082972
CLX,2016-11-15,113.86,114.74,113.54,114.18,1064794
CL,2016-11-15,66.67,67,66.22,66.59,5253209
CMA,2016-11-15,58.44,60.19,58.03,60.18,3637851
CMCSA,2016-11-15,33.54,33.8462,33.28,33.49,31409348
CME,2016-11-15,115.54,116.12,113.96,116.07,2430202
CMG,2016-11-15,412.99,413.2,397.92,400,1230102
CMI,2016-11-15,134.88,137.8,134.15,137.78,1961861
CMS,2016-11-15,39.66,40.12,39.66,39.99,2240239
CNC,2016-11-15,52.05,55.99,52,54.75,5166540
CNP,2016-11-15,23.09,23.58,23.05,23.27,3427591
COF,2016-11-15,82.28,82.69,79.87,82.15,6241548
COG,2016-11-15,22.16,22.87,22.07,22.28,5017741
COL,2016-11-15,88.51,88.51,87.05,88.33,1568451
COO,2016-11-15,170.62,173.3699,167.53,171.95,1257300
COP,2016-11-15,44.25,45.59,44.25,45.28,11199693
COST,2016-11-15,151.98,152,150.29,151.15,2799914
COTY,2016-11-15,18.25,18.37,18.01,18.26,6572874
CPB,2016-11-15,54.66,55.21,54.66,54.94,2536234
CRM,2016-11-15,74.49,74.73,73.31,74.02,6216437
CSCO,2016-11-15,31.27,31.85,31.27,31.7,24160155
CSRA,2016-11-15,31.97,32.49,31.3,31.42,2425167
CSX,2016-11-15,34.65,34.77,33.98,34.53,9680461
CTAS,2016-11-15,109.36,109.56,108.36,109.14,629891
CTL,2016-11-15,24.5,24.78,24.05,24.72,12754196
CTSH,2016-11-15,53.94,54.41,53.75,54.17,5899594
CTXS,2016-11-15,83.92,86.19,83.68,86.05,1204891
CVS,2016-11-15,75.65,75.75,74.27,75.04,10465199
CVX,2016-11-15,107.49,109.06,107.4,108.96,12156546
CXO,2016-11-15,130.48,134.12,130.19,133.59,1772357
C,2016-11-15,53.99,55.47,53.71,55.45,33433808
DAL,2016-11-15,49.02,49.24,47,47.65,14153165
DE,2016-11-15,91.34,91.5629,90.84,91.25,2368413
DFS,2016-11-15,65.43,66.36,64.21,66.33,3453322
DGX,2016-11-15,85.05,85.55,84.77,85.2,1801438
DG,2016-11-15,76.59,77.0999,75.75,76.85,4336905
DHI,2016-11-15,28.23,28.87,27.715,28.31,7139585
DHR,2016-11-15,80.53,80.65,79.36,79.63,4859510
DISCA,2016-11-15,28.35,28.35,27.3,27.8,5461485
DISCK,2016-11-15,27.24,27.335,26.395,26.71,1738939
DISH,2016-11-15,53.96,54.88,53.89,54.8,1855443
DIS,2016-11-15,97.9,98.14,97.42,97.7,7184595
DLR,2016-11-15,90.1,92.09,89.72,90.61,1452837
DLTR,2016-11-15,78.69,79.25,77.97,79.17,2924679
DOV,2016-11-15,71.09,71.695,70.76,71.56,1714163
DPS,2016-11-15,82.57,83.48,82.355,83.26,1359913
DRE,2016-11-15,23.83,24.055,23.59,23.87,3442941
DRI,2016-11-15,72.49,73.28,72.01,73.07,3026302
DTE,2016-11-15,91.88,93.92,91.86,93.39,1745368
DUK,2016-11-15,74.96,76.37,74.86,75.93,4441954
DVA,2016-11-15,60.59,60.688,59.96,60.3,1225390
DVN,2016-11-15,43.49,45,43.47,45,6640727
D,2016-11-15,70.34,71.44,70.34,71.24,3861390
EA,2016-11-15,77,78.42,77,77.62,2639258
EBAY,2016-11-15,28.03,28.77,28.03,28.49,9482832
ECL,2016-11-15,113.98,114.28,113.5,114.14,912647
ED,2016-11-15,69.92,71.03,69.91,70.57,2560901
EFX,2016-11-15,115.27,118.36,115.27,118.15,2153610
EIX,2016-11-15,68.76,69.8,68.69,69.44,1398394
EL,2016-11-15,78.17,78.99,77.61,77.75,2839599
EMN,2016-11-15,74.19,74.96,73.78,74.85,1110660
EMR,2016-11-15,55.38,55.79,54.89,55.78,3238811
EOG,2016-11-15,94.03,94.99,93.05,94.57,8288424
EQIX,2016-11-15,331.12,343.81,330.2,336.34,1022360
EQR,2016-11-15,61.25,61.5,58.597,59.3,3901686
EQT,2016-11-15,68.31,70.435,68.08,68.78,1376090
ESRX,2016-11-15,76.55,77.22,75.73,77.14,3448039
ESS,2016-11-15,220.78,221.15,212.14,214.79,595813
ES,2016-11-15,51.88,52.67,51.88,52.43,1437762
ETFC,2016-11-15,32.84,33.56,32.51,33.56,2920806
ETN,2016-11-15,66.88,66.93,65.29,65.85,4859311
ETR,2016-11-15,68.34,68.81,67.69,68.63,1824700
EW,2016-11-15,87.55,89.63,87.01,88.91,2252784
EXC,2016-11-15,30.93,32.16,30.93,32.07,12255857
EXPD,2016-11-15,51.7,51.84,51.08,51.79,1745233
EXPE,2016-11-15,122.02,124.76,121.2401,123.54,2385098
EXR,2016-11-15,74.99,76.15,72.32,73.39,1162078
FAST,2016-11-15,45.22,45.26,44.73,45.09,2543077
FBHS,2016-11-15,56.56,57.13,56.245,57.11,1791788
FB,2016-11-15,116.73,118.49,115.83,117.2,34681369
FCX,2016-11-15,13.5,14.01,13.46,13.99,36880523
FDX,2016-11-15,185.77,185.83,182.98,185.39,1446956
FE,2016-11-15,31.99,32.42,31.87,32.09,4640489
FFIV,2016-11-15,143.17,144,142.27,143.44,882895
FISV,2016-11-15,100.35,101.73,100.03,101.54,1849888
FIS,2016-11-15,75.54,75.86,74.63,74.74,1909508
FITB,2016-11-15,25.12,25.68,24.66,25.67,9359063
FLIR,2016-11-15,35.47,35.47,34.75,35.28,1033570
FLR,2016-11-15,51.52,51.93,50.83,51.92,2407500
FLS,2016-11-15,45.66,45.8,45.02,45.62,1288672
FL,2016-11-15,71.73,72.25,69.941,70.06,2988055
FMC,2016-11-15,53.24,54.02,52.435,54,1312849
FOXA,2016-11-15,27.51,27.585,27.37,27.45,8671778
FOX,2016-11-15,27.3,27.48,27.21,27.4,3858069
FRT,2016-11-15,139.16,140.83,137.12,138,484971
FTI,2016-11-15,34.51,35.74,34.38,35.4,3726167
FTV,2016-11-15,53.94,54.45,53.69,54.12,1703435
F,2016-11-15,12.06,12.1393,11.95,12.04,31498503
GD,2016-11-15,169.97,170.82,166.37,168.02,2508821
GE,2016-11-15,30.48,30.77,30.24,30.75,40185971
GGP,2016-11-15,26.42,27.1,26.0625,26.2,7321500
GILD,2016-11-15,77.03,77.11,75,76.35,8560108
GIS,2016-11-15,61.47,61.62,61,61.3,3852388
GLW,2016-11-15,23.3,23.695,23.3,23.65,6632742
GM,2016-11-15,33.3,33.605,33.1,33.43,10906572
GOOGL,2016-11-15,765.47,780.2376,765.22,775.16,2943889
GOOG,2016-11-15,746.97,764.4162,746.97,758.49,2384001
GPC,2016-11-15,96.36,97.32,95.05,96.08,844658
GPN,2016-11-15,65.3,69.01,64.63,68.05,3117411
GPS,2016-11-15,29.96,30.13,29.27,29.84,3484506
GRMN,2016-11-15,52.24,52.795,51.96,52.72,2159971
GS,2016-11-15,206.56,211.2,205.17,211.19,4893793
GT,2016-11-15,30.95,31.21,30.1501,30.99,4169484
GWW,2016-11-15,223.02,224.32,219.57,223.89,594456
HAL,2016-11-15,48.52,49.895,48.5,49.76,11770261
HAS,2016-11-15,87.1,87.315,85.06,85.43,1124396
HBAN,2016-11-15,11.93,11.96,11.64,11.96,24681916
HBI,2016-11-15,25.27,25.77,25.11,25.76,4392262
HCA,2016-11-15,73.11,74,72.02,74,4393221
HCN,2016-11-15,63.87,65.15,62.36,62.76,2559821
HCP,2016-11-15,29.51,29.96,28.98,29.41,4668698
HD,2016-11-15,127.07,127.67,122.92,124.4,13445388
HES,2016-11-15,48.73,50.78,48.68,50.59,6937053
HIG,2016-11-15,47.74,47.96,47.39,47.89,2371296
HII,2016-11-15,178.41,178.41,170.9,171.25,678318
HOG,2016-11-15,59.16,59.16,57.46,58.29,2633653
HOLX,2016-11-15,36.55,37.65,36.4356,37.6,2032300
HON,2016-11-15,113.06,113.44,112.09,113.12,2793997
HPE,2016-11-15,23.47,23.53,23.14,23.41,14775395
HPQ,2016-11-15,15.96,16.07,15.82,15.87,14279443
HP,2016-11-15,64.3,66.86,64.3,66.64,2149323
HRB,2016-11-15,23.63,23.96,23.44,23.9,2161530
HRL,2016-11-15,35.29,35.83,35.25,35.69,2485862
HRS,2016-11-15,105.26,105.93,104.33,104.87,805724
HSIC,2016-11-15,79.18,79.475,78.415,78.995,1225732
HST,2016-11-15,17.35,17.39,16.81,17.12,14872887
HSY,2016-11-15,98.93,99.86,98.71,99.13,1202082
HUM,2016-11-15,199.58,201.8,197.402,198.82,1476949
IBM,2016-11-15,158.42,159.15,157.55,158.67,3476996
ICE,2016-11-15,55.43,55.72,54.91,55.5,2855696
IDXX,2016-11-15,109.35,113.43,109.35,113.09,648275
IFF,2016-11-15,117.56,119.05,117.36,118.06,595990
ILMN,2016-11-15,136.49,137.1745,134.7005,136.8,1082293
INCY,2016-11-15,104.27,105.02,101.58,103.16,1052306
INFO,2016-11-15,35.17,35.66,34.13,34.75,2973886
INTC,2016-11-15,34.64,35.29,34.61,34.91,20676112
INTU,2016-11-15,110.46,111.82,110.225,110.9,1405606
IPG,2016-11-15,22.27,23.07,22.25,23.03,6375762
IP,2016-11-15,47.2,47.8,46.52,47.75,3876994
IQV,2016-11-15,76.98,78.635,76.5101,77.94,1744684
IRM,2016-11-15,31.87,32.365,31.44,31.82,1800134
IR,2016-11-15,75.13,75.94,74.61,75.92,2973178
ISRG,2016-11-15,209.0698,214.0165,209.0698,213.5165,997248
ITW,2016-11-15,123.27,124.98,122.6,124.97,1346506
IT,2016-11-15,101.41,101.82,100.67,101.65,380302
IVZ,2016-11-15,31.59,32.36,31.41,32.31,4422844
JBHT,2016-11-15,91.36,91.43,90.43,91.34,603661
JCI,2016-11-15,44.26,44.6,44.11,44.5,5239604
JEC,2016-11-15,58.91,59.28,58.09,59.19,1534522
JNJ,2016-11-15,116.4,116.69,115.82,116.32,7446670
JNPR,2016-11-15,26.04,26.18,25.8,26.1,3761971
JPM,2016-11-15,78.37,79.41,77.78,79.36,28126307
JWN,2016-11-15,59.74,59.74,57.85,58.3,4644271
KEY,2016-11-15,16.63,17.12,16.33,17.09,26637678
KHC,2016-11-15,80.57,81.72,80.22,81.14,5723931
KIM,2016-11-15,26.2,26.51,25.86,26.07,4467438
KLAC,2016-11-15,76.35,77.83,75.44,77.75,1745829
KMB,2016-11-15,113.07,114.1,113.03,113.87,2587137
KMI,2016-11-15,21.5,21.85,21.34,21.83,15888564
KMX,2016-11-15,57.21,57.21,55.97,56.24,3479434
KORS,2016-11-15,47.25,47.4599,46.12,46.9,4176628
KO,2016-11-15,41.18,41.52,41.17,41.44,16553962
KR,2016-11-15,34.62,34.95,34.04,34.86,10259798
KSS,2016-11-15,53.28,53.93,52.09,52.86,4847660
KSU,2016-11-15,85.21,85.92,83.97,85.18,1624705
K,2016-11-15,72.73,73.5,72.7,73.4,1884270
LB,2016-11-15,70.74,71.08,68,68.71,2141392
LEG,2016-11-15,49.43,49.81,48.74,48.99,1038088
LEN,2016-11-15,41.9804,42.3235,41.1323,41.4118,2765278
LH,2016-11-15,128.06,128.91,127.15,128.03,547116
LKQ,2016-11-15,32.64,32.91,32.48,32.9,1466024
LLL,2016-11-15,153.67,154.44,150.1401,151.5,935619
LLY,2016-11-15,77.43,77.54,76.18,77.32,3097568
LMT,2016-11-15,268.79,269.74,261.85,265.93,2014589
LNC,2016-11-15,61.12,62.77,60.31,62.43,2835659
LNT,2016-11-15,35.6,36.25,35.6,36.02,1360491
LOW,2016-11-15,68.84,69.85,68.04,69.05,11251871
LRCX,2016-11-15,99.92,101.46,99.17,101.12,1996485
LUK,2016-11-15,20.62,20.88,20.44,20.87,1602655
LUV,2016-11-15,46.55,47.3,45.68,46.25,9921402
LYB,2016-11-15,82.1,83.49,82.1,83.42,3564425
L,2016-11-15,43.96,44.04,43.61,43.94,1335916
MAA,2016-11-15,92.88,93.43,89.59,90,639262
MAC,2016-11-15,72.17,73.16,70.35,70.58,982122
MAR,2016-11-15,77,77.85,76.74,77.71,3863390
MAS,2016-11-15,32.11,32.58,31.46,31.93,3837783
MAT,2016-11-15,31.86,32.46,31.751,32.37,4673124
MA,2016-11-15,101.38,102.99,101.38,102.48,4633090
MCD,2016-11-15,117.58,118.48,117.02,118.32,4447865
MCHP,2016-11-15,63.63,65.26,63.46,65.19,2296322
MCK,2016-11-15,143.6,144.44,142.16,142.87,2499982
MCO,2016-11-15,99.73,99.97,98.53,99.29,1013682
MDLZ,2016-11-15,41.62,42.585,41.54,42.37,9941267
MDT,2016-11-15,79.4,80.59,79.29,80.27,6878996
MET,2016-11-15,53.82,54.49,53.07,54.47,8127816
MGM,2016-11-15,27.42,27.96,27.3,27.83,7372888
MHK,2016-11-15,199.55,201.23,195.99,197.16,1392256
MKC,2016-11-15,92.37,92.97,91.8,92.06,615628
MLM,2016-11-15,229.9,231.97,225.65,229.18,1446044
MMC,2016-11-15,67.42,67.83,67.325,67.73,1777412
MMM,2016-11-15,173.16,174.25,171.91,174.24,2177504
MNST,2016-11-15,41.02,41.85,40.86,41.62,4665933
MON,2016-11-15,97.87,99.71,97.65,99.09,3894156
MOS,2016-11-15,28.13,28.19,27.57,27.95,4852134
MO,2016-11-15,61.02,61.82,61.02,61.81,8604604
MPC,2016-11-15,43.69,44.34,42.78,43.83,8535305
MRK,2016-11-15,63.68,63.73,63.08,63.65,7290447
MRO,2016-11-15,15.24,15.85,15.15,15.7,20432718
MSFT,2016-11-15,58.33,59.49,58.315,58.87,35904126
MSI,2016-11-15,80.9,81.83,80.69,81.8,1390162
MS,2016-11-15,38.81,40.035,38.405,40,18608046
MTB,2016-11-15,135.78,139.01,134.63,138.85,1447648
MTD,2016-11-15,419.79,428.03,417.755,426.57,229473
MU,2016-11-15,17.66,18.17,17.66,18.1,25153907
MYL,2016-11-15,38,38.78,37.4,38.66,5328576
M,2016-11-15,41.57,41.79,40.45,41.39,7689786
NAVI,2016-11-15,17.35,17.48,16.71,17.42,5022592
NBL,2016-11-15,36.71,37.845,36.67,37.47,6999215
NCLH,2016-11-15,41.49,41.49,40.1001,40.17,1996768
NDAQ,2016-11-15,64.82,64.91,63.6,64.48,1164937
NEE,2016-11-15,114.3,115.34,113.75,115.03,4499902
NEM,2016-11-15,32.36,34.03,32.25,33.91,9748480
NFLX,2016-11-15,114.55,116.41,113.091,113.59,7445094
NFX,2016-11-15,39.32,40.45,39.12,40.4,3385156
NI,2016-11-15,21.74,22.15,21.72,21.91,3116292
NKE,2016-11-15,50.46,50.64,49.75,50.13,9299754
NLSN,2016-11-15,43.07,43.58,42.74,43.58,3811180
NOC,2016-11-15,251.29,251.88,246.11,247.45,1839040
NOV,2016-11-15,35.15,36.21,35.1,36.04,4115580
NRG,2016-11-15,11.59,11.75,11.28,11.48,6342427
NSC,2016-11-15,103.99,104.78,102.79,104.58,1974232
NTAP,2016-11-15,34.84,35.31,34.53,34.87,4339754
NTRS,2016-11-15,82.24,83.09,80.67,82.97,2310439
NUE,2016-11-15,58.6,60.35,58.41,60.33,4270066
NVDA,2016-11-15,84.29,87.45,83.93,86.19,15652258
NWL,2016-11-15,46.72,47.57,46.57,47.05,6101075
NWSA,2016-11-15,12.2,12.25,12,12.01,3269964
NWS,2016-11-15,12.45,12.6,12.3,12.35,671610
OKE,2016-11-15,48.71,50.2,48.49,49.93,2114234
OMC,2016-11-15,83.36,84.147,83,83.93,1662828
ORCL,2016-11-15,38.89,39.22,38.68,39.17,13594292
ORLY,2016-11-15,267.89,269.21,263.41,268.05,1192820
OXY,2016-11-15,66.3,68.84,66.19,68.49,7443275
O,2016-11-15,55.78,56.91,55.13,55.67,1981533
PAYX,2016-11-15,56.45,56.74,55.47,55.68,2392432
PBCT,2016-11-15,18.39,18.605,18.15,18.55,5693398
PCAR,2016-11-15,59.48,60.695,59.19,60.63,2283279
PCG,2016-11-15,58.37,59.18,58.22,59.1,2370944
PCLN,2016-11-15,1499.97,1507.77,1485.6,1497.45,669081
PDCO,2016-11-15,48,48.23,47.63,48.07,1034890
PEG,2016-11-15,40.1,41.34,40.08,41.33,4294680
PEP,2016-11-15,101.4,102.05,100.82,101.85,5672335
PFE,2016-11-15,32.76,32.76,31.88,32.23,29614279
PFG,2016-11-15,56.96,57.74,56.64,57.71,1783127
PGR,2016-11-15,33.37,33.505,33.24,33.34,3129880
PG,2016-11-15,84.58,84.58,82.88,83.62,9464037
PHM,2016-11-15,18.54,18.7831,18.25,18.66,4163392
PH,2016-11-15,138.51,140.07,137.195,140.02,1351297
PKG,2016-11-15,85.45,86.12,84.24,85.92,762655
PKI,2016-11-15,50.37,51.1,50.08,50.92,774099
PLD,2016-11-15,48.01,48.82,47.56,48.04,4518992
PM,2016-11-15,87.5,88.28,87.23,87.5,8715873
PNC,2016-11-15,106.88,108.83,105.47,108.78,3821142
PNR,2016-11-15,59.85,60.035,58.7,58.9,1012079
PNW,2016-11-15,73.4,74.29,73.375,74.06,864664
PPG,2016-11-15,96.1,96.54,95.51,96.23,1778804
PPL,2016-11-15,33,33.255,32.865,33.24,5239104
PRGO,2016-11-15,90.77,90.77,86.62,89.1,2731204
PRU,2016-11-15,97.61,98.91,95.95,98.73,4087735
PSA,2016-11-15,216.77,219.22,211.34,212.12,1097204
PSX,2016-11-15,83.36,83.78,82.501,83.7,2991091
PVH,2016-11-15,105.8,108.99,104.72,108.6,1274328
PWR,2016-11-15,32.59,33.13,32.34,33.04,3706759
PXD,2016-11-15,176.24,180.1,175.27,178.73,1947018
PX,2016-11-15,116.52,117.13,115.9,117.08,1075582
PYPL,2016-11-15,39.04,39.48,38.9,38.94,16038229
QCOM,2016-11-15,66.26,67.16,65.95,66.77,9615236
QRVO,2016-11-15,53.05,54.81,52.87,54.3,1400865
RCL,2016-11-15,84,84.15,82.7,82.97,1884113
REGN,2016-11-15,443.52,449,428.12,428.65,1118813
REG,2016-11-15,65.77,69.13,65.31,66.91,3606295
RE,2016-11-15,214.19,214.62,210.99,212.07,241323
RF,2016-11-15,13.12,13.54,12.85,13.53,38734360
RHI,2016-11-15,43.66,43.86,43.04,43.64,1831329
RHT,2016-11-15,75.81,77.44,75.81,76.81,1168734
RJF,2016-11-15,69.43,71.93,69.071,71.9,1186674
RL,2016-11-15,111.59,113.59,110.48,113.17,1575196
RMD,2016-11-15,58.53,58.77,58.15,58.52,730849
ROK,2016-11-15,131.99,133.54,129.69,133.48,988007
ROP,2016-11-15,179.45,181.78,178.19,181.65,832895
ROST,2016-11-15,64,64.01,61.98,63.09,4099789
RRC,2016-11-15,34.08,35.395,34.08,34.69,4328000
RSG,2016-11-15,54.29,54.92,54.14,54.91,1732087
RTN,2016-11-15,150.13,151.1,146.66,147.29,2470301
SBAC,2016-11-15,97.62,98.34,96.99,97.06,2253421
SBUX,2016-11-15,54.09,54.69,53.9,54.59,9588036
SCG,2016-11-15,69.72,71.33,69.72,70.61,902907
SCHW,2016-11-15,36.33,37.23,36.04,37.2,16471741
SEE,2016-11-15,46.76,47.18,46.6109,47.09,1586260
SHW,2016-11-15,264.62,266.63,262.65,265.73,1053292
SIG,2016-11-15,93.25,94.44,88,89.6,3213095
SJM,2016-11-15,129.33,130.86,128.56,128.8,865266
SLB,2016-11-15,79.44,81.56,79.4,81.16,5833934
SLG,2016-11-15,107.45,108.23,105.52,106.11,1394038
SNA,2016-11-15,167.77,168.54,166.48,168.51,703219
SNI,2016-11-15,73.49,73.6099,70.52,70.63,2175329
SNPS,2016-11-15,60.14,60.33,59.78,60.07,1198754
SO,2016-11-15,48.15,48.53,47.87,48.34,5828453
SPGI,2016-11-15,123.43,123.5,120.86,121.93,2027877
SPG,2016-11-15,186.43,189.25,182.8,184.23,2468554
SRCL,2016-11-15,75.05,75.3499,74.02,75.21,1368657
SRE,2016-11-15,95.33,97.56,94.85,97.05,1916591
STI,2016-11-15,51.62,52.46,50.99,52.38,6567355
STT,2016-11-15,78.04,79.27,77.7,79.25,4937424
STX,2016-11-15,38.14,38.6,37.81,38.51,3527102
STZ,2016-11-15,148.6,153.86,148.19,152.43,3453096
SWKS,2016-11-15,74.18,76.25,73.725,75.93,2101460
SWK,2016-11-15,121.78,122.71,120.7,122.69,990956
SYF,2016-11-15,33.63,33.63,32.64,33.34,10573012
SYK,2016-11-15,107.35,110.7,107.13,109.74,2744160
SYMC,2016-11-15,24.72,24.7201,24.22,24.22,9144726
SYY,2016-11-15,53.5,53.72,53.18,53.5,3721768
TAP,2016-11-15,97.12,98.15,97.07,97.72,1783124
TDG,2016-11-15,251.89,262.47,251.89,258.92,1327881
TEL,2016-11-15,66.87,67.43,66.471,67.25,1705133
TGT,2016-11-15,72.31,72.37,71.17,71.44,7693838
TIF,2016-11-15,78.37,78.64,75.45,75.96,1903284
TJX,2016-11-15,73.3,74.65,72.32,73.49,6173292
TMK,2016-11-15,70.5,70.6799,69.68,69.99,779702
TMO,2016-11-15,148.49,149.05,147.06,148.66,2114265
TPR,2016-11-15,37.96,38.37,37.3,37.44,3047976
TRIP,2016-11-15,49.57,50.52,49.33,50.02,4645583
TROW,2016-11-15,72.45,73.6399,72.4,73.62,2588926
TRV,2016-11-15,111.98,112.03,111.36,111.85,1823890
TSCO,2016-11-15,72.05,72.66,70.86,71.71,2468975
TSN,2016-11-15,68.74,69.655,68.26,68.8,3187410
TSS,2016-11-15,48.95,49.68,48.88,49.29,1313350
TWX,2016-11-15,86.66,88.98,86.59,88.67,7680376
TXN,2016-11-15,70.2,71.36,70.05,71.03,4736520
TXT,2016-11-15,45.03,45.21,44.481,45.13,1354637
T,2016-11-15,36.16,36.77,36.14,36.77,20888751
UAA,2016-11-15,31.23,32.1936,31.01,31.94,5206475
UAL,2016-11-15,65.47,67.7,63.47,66.06,10423023
UA,2016-11-15,25.01,25.57,24.8,25.36,1148414
UDR,2016-11-15,35.12,35.14,33.56,33.77,2500838
UHS,2016-11-15,121.79,122.59,120.37,122.4,704252
ULTA,2016-11-15,241.38,245.21,239.75,244.47,904578
UNH,2016-11-15,153.51,153.96,151.51,152.23,4910721
UNM,2016-11-15,41.14,42.26,40.96,42.25,1953922
UNP,2016-11-15,99.18,99.54,97.92,99.11,4263230
UPS,2016-11-15,113.02,113.33,112.145,113.18,3690837
URI,2016-11-15,93.91,94.18,91.57,94.14,2062710
USB,2016-11-15,48.26,48.73,48.04,48.7,13446676
UTX,2016-11-15,107.85,108.02,106.66,107.68,3795579
VAR,2016-11-15,88.11,89.56,88.03,89.36,608998
VFC,2016-11-15,57.35,57.65,56.005,56.65,2825488
VIAB,2016-11-15,38.68,39.93,38.08,38.61,2872272
VLO,2016-11-15,62.77,63.31,61.64,63.15,4652157
VMC,2016-11-15,134.22,136.12,133.66,134.66,1772695
VNO,2016-11-15,98.36,99.13,95.94,96.36,1438454
VRSK,2016-11-15,83.01,83.58,82.5,82.69,2155447
VRSN,2016-11-15,79.33,80.07,78.63,78.75,703911
VRTX,2016-11-15,94.14,94.675,91.96,93.06,2265741
VTR,2016-11-15,61.29,62.0758,60.28,60.79,2495391
VZ,2016-11-15,46.51,47.37,46.38,47.37,18672172
V,2016-11-15,78.23,79.54,77.795,78.57,18523447
WAT,2016-11-15,139.82,142.08,139.03,141.47,588133
WBA,2016-11-15,81.9,83.35,81.37,83.28,6651645
WDC,2016-11-15,59.49,59.985,58.71,59.71,4047864
WEC,2016-11-15,54.89,55.68,54.83,55.58,2325322
WFC,2016-11-15,52.38,52.59,51.54,52.59,39437914
WHR,2016-11-15,163.93,165.54,162.57,165.27,1130600
WLTW,2016-11-15,123.73,123.92,122.29,123.33,639722
WMB,2016-11-15,30.59,31.2,30.45,30.97,8040682
WMT,2016-11-15,70.79,71.42,70.35,71.42,9725063
WM,2016-11-15,67.84,68.675,67.75,68.65,2988181
WRK,2016-11-15,49.64,49.76,48.97,49.65,1901029
WU,2016-11-15,20.65,20.77,20.47,20.58,3444768
WYNN,2016-11-15,84.95,87.55,84.88,86.87,2288989
WYN,2016-11-15,71.75,71.83,70.91,71.62,1226522
WY,2016-11-15,29.97,30.31,29.875,30.3,3238839
XEC,2016-11-15,127.01,130.4899,126.94,128.84,809115
XEL,2016-11-15,38.69,39.46,38.69,39.25,3435998
XLNX,2016-11-15,53.1,53.995,53.02,53.93,2281678
XL,2016-11-15,38.08,38.28,37.7,37.87,1992143
XOM,2016-11-15,85.77,87.06,85.77,86.82,12883542
XRAY,2016-11-15,58.89,60.11,58.5,59.97,1411655
XRX,2016-11-15,38.16,38.56,37.88,38.36,1641415
XYL,2016-11-15,53.06,54.79,52.65,54.75,2630428
YUM,2016-11-15,60.78,60.94,60.37,60.7,4151920
ZBH,2016-11-15,98.43,102.039,98.37,101.45,3504737
ZION,2016-11-15,37.9,38.855,37.47,38.76,3973430
ZTS,2016-11-15,48.71,49.19,48.235,49.15,5996815
AAL,2016-11-16,44.66,44.795,43.93,44.45,6166966
AAPL,2016-11-16,106.7,110.23,106.6,109.99,58840522
AAP,2016-11-16,163.21,163.74,160.95,162.98,1880936
ABBV,2016-11-16,62.67,62.97,61.42,61.54,6571245
ABC,2016-11-16,79.16,80.21,78.66,78.86,2962264
ABT,2016-11-16,39.8,40.25,39.65,39.95,8894057
ACN,2016-11-16,116.19,118.03,115.76,117.32,2147097
ADBE,2016-11-16,103.61,104.4,102.96,104.08,2459564
ADI,2016-11-16,68.14,68.5,67.68,67.88,3532334
ADM,2016-11-16,43.68,43.68,42.76,43.26,3435910
ADP,2016-11-16,92.34,93.35,91.6025,93.27,1962015
ADSK,2016-11-16,74.92,78.42,74.7899,77.57,4173256
ADS,2016-11-16,209.11,211.54,208.69,210.71,369877
AEE,2016-11-16,49.36,49.52,48.19,48.47,1642484
AEP,2016-11-16,59.46,59.68,58.53,58.99,2755393
AES,2016-11-16,11.5,11.53,11.25,11.35,4207765
AET,2016-11-16,123.5,124.4,122.74,123.3,2522790
AFL,2016-11-16,72.08,72.34,71.75,71.83,1808918
AGN,2016-11-16,197.79,200,194.86,195.54,5848773
AIG,2016-11-16,63.94,64.52,63.45,64.1,6185328
AIV,2016-11-16,40.74,41.15,40.41,40.76,1359150
AIZ,2016-11-16,85.73,86.58,85.41,86.35,553081
AJG,2016-11-16,50.87,50.95,50.57,50.86,905718
AKAM,2016-11-16,65.4,66.1,65.21,65.9,2153610
ALB,2016-11-16,80.29,81.815,79.8375,81.55,1076565
ALGN,2016-11-16,93.42,95.34,93.21,94.04,987410
ALK,2016-11-16,78,78.29,77.31,77.77,861337
ALLE,2016-11-16,68.79,68.79,67.52,67.57,575386
ALL,2016-11-16,71,71.08,70.095,70.72,2453653
ALXN,2016-11-16,119.88,123.46,119.22,122.51,2896662
AMAT,2016-11-16,30,30.3,29.54,30.02,16103223
AMD,2016-11-16,7.09,7.75,7.07,7.67,78083174
AME,2016-11-16,47.9,48.16,47.44,47.46,2025606
AMGN,2016-11-16,147.57,148.5,146.4433,147.23,4108195
AMG,2016-11-16,141.61,143.52,139.87,142.93,363041
AMP,2016-11-16,113.22,114.25,112.99,114,1087805
AMT,2016-11-16,103.5,105.68,103.06,105.43,2947386
AMZN,2016-11-16,739.88,749.87,735.61,746.49,3648791
ANDV,2016-11-16,86.11,87.4,85.62,85.74,1478859
ANSS,2016-11-16,90.84,92.99,90.66,92.88,558063
ANTM,2016-11-16,138.37,139.37,137.895,138.39,1391497
AON,2016-11-16,109.93,110.33,109.5,109.97,946715
AOS,2016-11-16,47.23,47.585,46.75,46.95,1586929
APA,2016-11-16,62.78,63.62,62.14,62.45,2995183
APC,2016-11-16,62.5,63.5,61.63,61.94,3305642
APD,2016-11-16,138.08,138.79,137.4301,138.74,1052870
APH,2016-11-16,67.08,67.86,66.685,67.8,1185400
ARE,2016-11-16,106.46,107.04,104.87,106.9,370885
ARNC,2016-11-16,19.75,19.8,19.45,19.61,4151223
ATVI,2016-11-16,38.51,39.045,38.1401,38.97,8134064
AVB,2016-11-16,165.37,168.08,164.57,166.69,692151
AVGO,2016-11-16,166.3,168.17,165.75,167.83,1333323
AVY,2016-11-16,70.91,71.54,70.52,71.38,886553
AWK,2016-11-16,71.65,72.12,70.82,71.95,1153731
AXP,2016-11-16,71.95,72.4,71.28,71.68,4663671
AYI,2016-11-16,257.27,261.43,254.43,256.53,607441
AZO,2016-11-16,745.81,754.25,741.5,751.95,310606
A,2016-11-16,46.3,47.8,46.15,46.18,4026754
BAC,2016-11-16,19.78,19.96,19.68,19.75,126734547
BAX,2016-11-16,46.08,46.67,45.98,46.04,4743799
BA,2016-11-16,147.3,148.41,146.14,146.44,3559655
BBT,2016-11-16,41.6,43.16,41.6,42.82,9903127
BBY,2016-11-16,39.75,40.6,39.4301,40.45,11821341
BDX,2016-11-16,166.56,169.3901,165.936,169.26,1258857
BEN,2016-11-16,38.5,38.96,38.43,38.5,2691084
BF.B,2016-11-16,45.57,45.93,45.31,45.5,667164
BIIB,2016-11-16,323.15,325.3,317.39,317.65,1218135
BK,2016-11-16,47.44,47.51,46.92,47.05,6371687
BLK,2016-11-16,369.48,372.3,367.39,367.45,658965
BLL,2016-11-16,38.105,38.285,37.83,38.245,2284720
BMY,2016-11-16,56.7,56.72,55.925,56.2,8935479
BRK.B,2016-11-16,157.02,157.59,156.02,157.08,4468911
BSX,2016-11-16,21.15,21.46,21.14,21.36,6337426
BWA,2016-11-16,34.22,34.58,34.11,34.49,2271265
BXP,2016-11-16,124.4,125.02,121.95,122.76,914860
CAG,2016-11-16,35.86,36.37,35.86,36.27,4167677
CAH,2016-11-16,71.13,71.9589,70.67,70.83,2491302
CAT,2016-11-16,93.77,94.3999,92.835,93.35,3297156
CA,2016-11-16,31.33,31.56,31.27,31.56,1809262
CBG,2016-11-16,28.4,28.555,27.775,27.81,2482697
CBOE,2016-11-16,68.2,68.66,67.92,68.6,592398
CBS,2016-11-16,59,59.58,58.85,59.38,3754173
CB,2016-11-16,124.62,125.58,124.1,125.42,2151413
CCI,2016-11-16,82.9,85.26,82.9,85.09,4909867
CCL,2016-11-16,50.48,50.97,50.04,50.94,3681718
CDNS,2016-11-16,25.92,25.92,25.18,25.85,1972535
CELG,2016-11-16,120.08,121.22,119.16,119.69,2626848
CERN,2016-11-16,49.13,49.31,48.88,48.93,4124118
CFG,2016-11-16,30.35,30.79,30.26,30.73,7471522
CF,2016-11-16,27.7,27.85,27.44,27.44,3502452
CHD,2016-11-16,44.65,45.59,44.34,44.61,2756498
CHK,2016-11-16,5.99,6.12,5.81,5.91,48672356
CHRW,2016-11-16,73.82,74.31,73.58,74.18,1523592
CHTR,2016-11-16,260,262.64,258.63,261.99,2344420
CINF,2016-11-16,72.52,72.52,71.59,72.16,396777
CI,2016-11-16,137.93,138.72,136.55,137.89,1049127
CLX,2016-11-16,114.43,114.81,113.75,113.98,1046151
CL,2016-11-16,66.93,66.94,66.33,66.74,3000760
CMA,2016-11-16,58.93,59.98,58.78,59.21,3199792
CMCSA,2016-11-16,33.39,33.76,33.295,33.735,22868890
CME,2016-11-16,115.87,116.98,114.01,115.09,2917604
CMG,2016-11-16,399,408.4947,397.14,402.9,985154
CMI,2016-11-16,137.44,137.44,135.75,136.87,1118795
CMS,2016-11-16,40.05,40.27,39.66,39.92,1978268
CNC,2016-11-16,54.74,55.66,54.52,55.61,2542241
CNP,2016-11-16,23.3,23.39,22.95,23.22,2636742
COF,2016-11-16,80.37,81,79.44,80.22,3710641
COG,2016-11-16,22.25,22.25,21.59,21.68,5471702
COL,2016-11-16,88.2,88.41,87.47,87.54,1200006
COO,2016-11-16,172.2,173.33,170.75,172,446631
COP,2016-11-16,45.16,45.6507,44.18,44.38,6800631
COST,2016-11-16,152.19,152.55,151.7975,152.14,2152344
COTY,2016-11-16,18.17,18.39,17.965,18.35,5697050
CPB,2016-11-16,54.98,55.11,54.28,54.45,1485726
CRM,2016-11-16,74.21,74.61,73.14,73.31,10638746
CSCO,2016-11-16,31.62,31.89,31.51,31.57,27097140
CSRA,2016-11-16,31.24,31.5,31.12,31.44,1132062
CSX,2016-11-16,34.48,34.48,33.83,33.87,12210449
CTAS,2016-11-16,108.74,109.07,107.97,108.99,573749
CTL,2016-11-16,24.7,24.79,24.42,24.52,8711404
CTSH,2016-11-16,53.79,55.45,53.7665,55.33,7337021
CTXS,2016-11-16,85.73,86.74,85.13,86.67,1090150
CVS,2016-11-16,75.11,75.4,74.5,74.56,7551080
CVX,2016-11-16,108.2,109,107.74,108.35,7723662
CXO,2016-11-16,133.11,135.08,130.77,131.5,983335
C,2016-11-16,54.21,55,54.21,54.63,24200100
DAL,2016-11-16,47.59,47.74,47.16,47.38,6886393
DE,2016-11-16,90.86,91.52,90.75,91.25,1725478
DFS,2016-11-16,65.86,66.19,64.98,65.25,2485317
DGX,2016-11-16,85.05,85.57,84.47,84.69,1116875
DG,2016-11-16,77.71,77.75,76.48,76.64,2850519
DHI,2016-11-16,28.21,28.26,27.7,27.79,3996343
DHR,2016-11-16,79.64,80.26,79.44,80.21,5203391
DISCA,2016-11-16,27.76,28.23,27.59,27.63,2678567
DISCK,2016-11-16,26.66,27.14,26.61,26.66,881396
DISH,2016-11-16,54.34,54.725,54,54.7,1657781
DIS,2016-11-16,98.33,99.17,98.1,99.12,9702404
DLR,2016-11-16,89.98,90.375,88.15,89.14,1434206
DLTR,2016-11-16,79.87,81.34,79.65,80.54,3806831
DOV,2016-11-16,70.99,71.27,70.07,70.67,930095
DPS,2016-11-16,83.38,83.53,82.37,82.86,1310615
DRE,2016-11-16,23.79,24.02,23.68,23.98,2766150
DRI,2016-11-16,72.75,72.8,71.55,71.6,2667881
DTE,2016-11-16,93.45,94.085,91.31,91.96,1269622
DUK,2016-11-16,75.28,75.57,73.6899,73.97,4849292
DVA,2016-11-16,59.95,60.49,59.89,60.43,1984330
DVN,2016-11-16,44.78,45.05,43.86,43.98,5611309
D,2016-11-16,71.44,71.6799,70.78,71.05,2913975
EA,2016-11-16,77.6,78.94,77.03,78.83,2454999
EBAY,2016-11-16,28.39,28.89,28.31,28.33,10594125
ECL,2016-11-16,114.13,114.84,114.05,114.78,619769
ED,2016-11-16,70.83,71,69.4,69.84,1722579
EFX,2016-11-16,118.11,119.78,117.7,119.5,1314574
EIX,2016-11-16,69.57,69.73,68.54,68.84,1027447
EL,2016-11-16,77.63,77.805,76.65,77.01,2254026
EMN,2016-11-16,74.4,74.735,74.02,74.17,977928
EMR,2016-11-16,55.46,55.585,54.8301,54.97,2898233
EOG,2016-11-16,94.51,96.0199,94.05,95.22,4103429
EQIX,2016-11-16,334.49,336.19,330.775,335.98,479712
EQR,2016-11-16,59.18,60.09,58.91,59.93,2089078
EQT,2016-11-16,68.69,69.68,68.41,68.48,1177744
ESRX,2016-11-16,77.06,77.45,76,76.15,3043172
ESS,2016-11-16,214.38,217.25,212.42,215.26,354769
ES,2016-11-16,52.5,52.695,51.67,51.97,1579171
ETFC,2016-11-16,33.13,33.59,33.02,33.27,2690232
ETN,2016-11-16,65.54,65.94,65.2502,65.54,3154648
ETR,2016-11-16,68.69,68.875,67.58,68.12,1045819
EW,2016-11-16,88.85,89.72,88.18,89.13,1603053
EXC,2016-11-16,32.11,32.18,31.165,31.6,5090677
EXPD,2016-11-16,51.6,51.71,51.03,51.38,1650618
EXPE,2016-11-16,122.97,125.5,122.92,125.2,1564287
EXR,2016-11-16,73.08,73.46,70.85,71.87,861864
FAST,2016-11-16,45.03,45.2,44.75,45.09,2396324
FBHS,2016-11-16,56.91,57.1,55.96,56.16,975799
FB,2016-11-16,114.48,117.88,114.21,116.34,32397947
FCX,2016-11-16,13.7,13.96,13.5,13.8,29531116
FDX,2016-11-16,184.89,186,182.75,183.82,1262237
FE,2016-11-16,32.12,32.24,31.58,31.87,3781829
FFIV,2016-11-16,142.91,144,140.99,142.7,688980
FISV,2016-11-16,101.2,103.71,101.2,103.21,2533908
FIS,2016-11-16,74.75,75.225,74.44,75.1,1442311
FITB,2016-11-16,25.19,25.37,24.765,24.9,10863308
FLIR,2016-11-16,35.25,35.62,35.05,35.24,982712
FLR,2016-11-16,51.48,51.6727,50.55,50.8,2593368
FLS,2016-11-16,45.37,45.82,45.04,45.64,1258146
FL,2016-11-16,70.1,70.46,69.34,69.72,3163795
FMC,2016-11-16,54.03,54.14,53.31,53.5,779468
FOXA,2016-11-16,27.45,27.65,27.36,27.54,5694253
FOX,2016-11-16,27.39,27.55,27.275,27.49,2415766
FRT,2016-11-16,138.15,138.85,136.93,138.17,317110
FTI,2016-11-16,35.05,35.08,34.5,34.81,4995371
FTV,2016-11-16,53.79,54.455,53.71,54.44,1533521
F,2016-11-16,12,12.05,11.92,12,25195460
GD,2016-11-16,167.72,167.89,165.29,165.84,1611686
GE,2016-11-16,30.65,30.775,30.54,30.74,25265840
GGP,2016-11-16,26.19,26.2,25.49,25.7,3324232
GILD,2016-11-16,76.08,76.88,75.57,76,8414999
GIS,2016-11-16,61.33,61.722,61.06,61.26,3284265
GLW,2016-11-16,23.55,23.9,23.52,23.67,6311515
GM,2016-11-16,33.36,33.36,33.07,33.23,8821326
GOOGL,2016-11-16,770.42,783.5,766.33,779.98,1798360
GOOG,2016-11-16,755.2,766.36,750.51,764.48,1472594
GPC,2016-11-16,95.75,96.4,94.75,95.35,588220
GPN,2016-11-16,67.99,70.05,67.95,69.94,1912068
GPS,2016-11-16,29.1,30.5,29.1,30.43,4979759
GRMN,2016-11-16,52.59,52.7,52.2,52.65,950531
GS,2016-11-16,207.35,208.08,204.83,206.26,5276156
GT,2016-11-16,30.81,30.86,30.42,30.48,3080937
GWW,2016-11-16,223.14,225.4,223.14,224.7,481385
HAL,2016-11-16,49.33,49.69,48.58,48.76,7835213
HAS,2016-11-16,85.38,86.03,84.79,85.32,704208
HBAN,2016-11-16,11.83,11.98,11.77,11.93,16608634
HBI,2016-11-16,25.64,26.05,25.45,25.49,2779525
HCA,2016-11-16,74.12,74.25,72.94,73.54,2723214
HCN,2016-11-16,62.87,63.47,62.3,63.01,2493898
HCP,2016-11-16,29.34,29.61,29.07,29.32,2261120
HD,2016-11-16,123.6,125.7,123.28,125.33,9793361
HES,2016-11-16,50.33,51.39,49.71,50.82,3351382
HIG,2016-11-16,47.32,47.36,46.3,46.58,2775821
HII,2016-11-16,171.29,174.87,170.15,174.38,582932
HOG,2016-11-16,58.1,58.32,57.03,57.68,1855299
HOLX,2016-11-16,37.46,37.72,37.22,37.48,2006632
HON,2016-11-16,112.47,112.83,111.87,112.27,2472485
HPE,2016-11-16,23.31,23.65,23.21,23.53,11548963
HPQ,2016-11-16,15.86,15.9,15.72,15.8,10164148
HP,2016-11-16,66.29,66.61,65.19,65.94,1276401
HRB,2016-11-16,23.35,23.42,22.075,22.23,4387917
HRL,2016-11-16,35.72,35.84,35.51,35.75,1975024
HRS,2016-11-16,104.28,104.54,103.7,104,785428
HSIC,2016-11-16,78.795,79.99,78.52,79.61,1028948
HST,2016-11-16,17.06,17.215,16.92,16.98,8629104
HSY,2016-11-16,99.2,100.1,99.05,99.3,942748
HUM,2016-11-16,198.83,201.12,198.39,200.47,954505
IBM,2016-11-16,158.46,159.55,158.03,159.29,2252806
ICE,2016-11-16,57.8,58.62,57.64,58.56,3809107
IDXX,2016-11-16,112.41,114.17,112.41,112.75,471297
IFF,2016-11-16,118.06,121.05,117.82,120.83,643966
ILMN,2016-11-16,138.3,138.3,134.33,134.87,882091
INCY,2016-11-16,102.71,103.99,100.61,100.74,742154
INFO,2016-11-16,34.58,35.04,34.58,34.95,2394480
INTC,2016-11-16,34.9,34.92,34.54,34.84,18565450
INTU,2016-11-16,110.83,111.02,109.96,110.86,2329975
IPG,2016-11-16,23.02,23.26,22.96,23.18,4770397
IP,2016-11-16,48.1,49.08,47.81,47.94,4937122
IQV,2016-11-16,77.85,78.05,77.15,77.31,1646584
IRM,2016-11-16,31.7,32.29,31.41,32.24,1318423
IR,2016-11-16,75.1,75.78,74.74,75.23,1892800
ISRG,2016-11-16,213.8598,215.1665,212.3331,214.4531,880560
ITW,2016-11-16,124.63,125.15,123.901,124.57,1309226
IT,2016-11-16,101.31,102.75,100.92,102.6,315582
IVZ,2016-11-16,31.95,32.3,31.7738,31.78,2906436
JBHT,2016-11-16,91.43,92.13,90.63,91.31,870667
JCI,2016-11-16,44.52,44.59,44.2,44.51,4424378
JEC,2016-11-16,58.72,59.19,58.31,58.63,1457082
JNJ,2016-11-16,116.65,116.78,116.08,116.36,6594838
JNPR,2016-11-16,26.4,26.63,26,26.24,3555073
JPM,2016-11-16,78.22,78.35,76.88,77.4,26054926
JWN,2016-11-16,58.25,58.81,57.61,58.3,4020206
KEY,2016-11-16,16.67,16.97,16.54,16.73,23338603
KHC,2016-11-16,81.38,82.75,81.29,82.4,3327175
KIM,2016-11-16,25.97,26.195,25.851,26.12,2365367
KLAC,2016-11-16,77.47,77.86,77.24,77.7,930284
KMB,2016-11-16,114,114.41,113.02,113.34,1758039
KMI,2016-11-16,21.67,21.714,21.105,21.29,9342434
KMX,2016-11-16,56.08,56.31,55.13,56,2019277
KORS,2016-11-16,46.97,47.85,46.76,47.51,2639743
KO,2016-11-16,41.4,41.65,41.155,41.26,12681351
KR,2016-11-16,34.75,34.77,33.59,33.7,10316489
KSS,2016-11-16,52.85,53.9899,52.59,53.78,3246308
KSU,2016-11-16,85.01,86.4,84.48,85.01,1684327
K,2016-11-16,73.45,73.63,72.96,73.26,1110027
LB,2016-11-16,68.57,68.9,67.17,67.93,3312806
LEG,2016-11-16,48.95,49.1,48.55,48.79,542330
LEN,2016-11-16,41.049,41.3137,40.8235,41.2549,1684276
LH,2016-11-16,127.89,127.98,126.97,127.01,647802
LKQ,2016-11-16,32.89,33.31,32.71,33.04,1976810
LLL,2016-11-16,151.26,151.5,149.21,150.36,447878
LLY,2016-11-16,77.52,77.52,76.82,76.94,1922331
LMT,2016-11-16,265.87,266.17,261.46,263.35,1464166
LNC,2016-11-16,61.59,62.12,60.79,61.48,1725872
LNT,2016-11-16,36.12,36.38,35.58,35.78,730940
LOW,2016-11-16,66.23,68.84,65.12,67.02,17592100
LRCX,2016-11-16,100.77,101.29,100.08,101.24,1292267
LUK,2016-11-16,20.67,20.83,20.64,20.75,1274196
LUV,2016-11-16,46.04,46.34,45.45,45.85,6502590
LYB,2016-11-16,83.24,83.94,82.64,83.2,2971501
L,2016-11-16,43.67,43.71,43.37,43.61,637431
MAA,2016-11-16,89.94,91.155,89.4,90.93,559809
MAC,2016-11-16,70.56,70.685,69.25,69.62,613210
MAR,2016-11-16,77.39,78.18,77.28,77.57,2747674
MAS,2016-11-16,31.72,31.9,31.18,31.38,4017168
MAT,2016-11-16,32.15,32.48,31.91,32,2557267
MA,2016-11-16,102.43,104,102.43,104,4567900
MCD,2016-11-16,118.86,119.6,118.465,119.21,5371085
MCHP,2016-11-16,64.77,65.73,64.5,65.65,1831741
MCK,2016-11-16,142.47,143.36,141.38,141.48,1837113
MCO,2016-11-16,98.65,99.12,98.1,98.68,1137495
MDLZ,2016-11-16,42.16,42.75,42.11,42.55,9498179
MDT,2016-11-16,80.25,81.05,79.75,80.89,4281885
MET,2016-11-16,53.96,54.24,53.265,53.78,7108507
MGM,2016-11-16,27.75,28.14,27.49,27.71,5723988
MHK,2016-11-16,196.64,198.15,195.59,197.56,810234
MKC,2016-11-16,91.83,92.44,91.62,91.87,480174
MLM,2016-11-16,225.05,226.19,220.13,220.85,1682092
MMC,2016-11-16,67.56,68.0299,67.42,67.7,1789487
MMM,2016-11-16,173.13,173.23,171.57,172.01,2022623
MNST,2016-11-16,41.53,42.5425,41.47,42.06,3894110
MON,2016-11-16,99.46,101.99,99.38,100.73,3627931
MOS,2016-11-16,27.73,27.95,27.15,27.21,3388833
MO,2016-11-16,61.79,62.71,61.74,62.66,7641546
MPC,2016-11-16,43.6,43.875,43.11,43.49,4165580
MRK,2016-11-16,63.7,63.95,62.45,62.63,10780233
MRO,2016-11-16,15.55,15.925,15.35,15.56,16469427
MSFT,2016-11-16,58.94,59.66,58.81,59.65,27332475
MSI,2016-11-16,81.79,82.2,80.49,80.51,1395217
MS,2016-11-16,39.01,39.48,38.955,39.19,18234923
MTB,2016-11-16,136.88,137.77,136.11,136.74,995493
MTD,2016-11-16,427.01,428.375,420.15,421.33,220522
MU,2016-11-16,17.94,18.33,17.93,18.24,21628990
MYL,2016-11-16,38.5,38.6,37.7,37.9,4776147
M,2016-11-16,41.79,42.055,41.205,41.84,5874239
NAVI,2016-11-16,17.26,17.77,17.01,17.69,3041723
NBL,2016-11-16,37.41,37.9,36.55,36.61,6302800
NCLH,2016-11-16,40.13,40.13,39.1,39.57,1252441
NDAQ,2016-11-16,64.42,64.95,64.1501,64.71,1259245
NEE,2016-11-16,115.28,115.6,113.18,114.29,4247461
NEM,2016-11-16,33.82,33.89,33.05,33.76,6468584
NFLX,2016-11-16,112.96,116.12,111.81,115.19,5933728
NFX,2016-11-16,40.35,40.5399,39.6,40.03,1680616
NI,2016-11-16,21.98,22.07,21.515,21.75,2257819
NKE,2016-11-16,50,50.8,49.95,50.68,6760291
NLSN,2016-11-16,44.51,45.32,44.23,44.63,3289067
NOC,2016-11-16,247.74,248.5,244.445,245.39,1265645
NOV,2016-11-16,35.64,35.9,35.04,35.25,2549427
NRG,2016-11-16,11.43,11.43,11.02,11.19,4730157
NSC,2016-11-16,104.07,104.38,102.7,103,2213563
NTAP,2016-11-16,34.75,34.99,34.38,34.73,4775311
NTRS,2016-11-16,81.98,82.34,80.55,81.04,1595281
NUE,2016-11-16,59.84,60.06,59.25,59.85,3335548
NVDA,2016-11-16,87.34,92.555,86.3452,91.63,24699644
NWL,2016-11-16,46.99,47.21,46.66,46.93,3884053
NWSA,2016-11-16,11.98,12.09,11.79,12.02,3858128
NWS,2016-11-16,12.25,12.45,12.05,12.35,850416
OKE,2016-11-16,49.67,50.1,49.235,49.69,1676745
OMC,2016-11-16,83.77,85.05,83.77,84.92,1823346
ORCL,2016-11-16,39.1,39.8,38.92,39.7,12596969
ORLY,2016-11-16,267.14,269.98,265.56,269.9,867738
OXY,2016-11-16,68.28,69.88,68.16,68.93,7106373
O,2016-11-16,56.06,56.27,55.32,56.15,1573639
PAYX,2016-11-16,55.61,55.87,55.37,55.76,2065760
PBCT,2016-11-16,18.28,18.36,18.065,18.11,7444472
PCAR,2016-11-16,60.39,60.41,59.79,60.3,1809668
PCG,2016-11-16,59.18,59.44,58.26,58.71,1352820
PCLN,2016-11-16,1492.39,1517,1488.23,1503.23,366913
PDCO,2016-11-16,48.05,48.66,47.9135,48.36,939717
PEG,2016-11-16,41.36,41.47,40.4,40.68,3921231
PEP,2016-11-16,102.36,102.9,101.47,101.71,3962938
PFE,2016-11-16,32.2,32.33,31.93,31.96,22641562
PFG,2016-11-16,57.1,57.63,56.86,57.12,1226590
PGR,2016-11-16,33.15,33.27,32.41,32.56,5138647
PG,2016-11-16,83.98,84.2,83.17,83.19,8542909
PHM,2016-11-16,18.6,18.73,18.42,18.44,3077262
PH,2016-11-16,139.13,139.85,137.33,137.81,1080733
PKG,2016-11-16,86.25,87.38,85.66,85.72,679025
PKI,2016-11-16,50.88,52.31,50.88,51.46,1079904
PLD,2016-11-16,47.79,48.22,47.605,48.14,2959850
PM,2016-11-16,87.79,88.72,87.38,87.92,8201794
PNC,2016-11-16,107.74,108.16,106.97,107.51,3355195
PNR,2016-11-16,58.37,58.7399,58.27,58.29,1176070
PNW,2016-11-16,74.22,74.44,73.31,73.75,1337039
PPG,2016-11-16,95.96,96.5699,95.86,96.36,1636390
PPL,2016-11-16,33.34,33.43,32.67,32.87,3562041
PRGO,2016-11-16,88.34,88.43,86.17,86.39,1435868
PRU,2016-11-16,97.76,98.24,96.71,97.64,2589427
PSA,2016-11-16,211.88,212.12,206.81,208.21,811644
PSX,2016-11-16,83.65,83.82,82.78,83,1601300
PVH,2016-11-16,107.84,109.0953,107.46,108.1,836363
PWR,2016-11-16,32.89,32.94,32.18,32.23,3073977
PXD,2016-11-16,178,181.95,177.2433,178.53,1145507
PX,2016-11-16,117.16,117.39,116.59,117.15,605559
PYPL,2016-11-16,39.05,39.21,38.71,39.07,12730896
QCOM,2016-11-16,66.71,66.71,65.65,66.3,9552165
QRVO,2016-11-16,54.44,54.702,53.8,54.4,1328322
RCL,2016-11-16,82.73,82.95,81.75,82.41,1423621
REGN,2016-11-16,428,430.9223,419.94,420.08,815499
REG,2016-11-16,67,67.58,66.37,66.84,1589200
RE,2016-11-16,212.09,213.53,210.71,213.07,310678
RF,2016-11-16,13.21,13.35,12.87,12.89,52425707
RHI,2016-11-16,43.35,43.66,43.2,43.47,1028479
RHT,2016-11-16,76.7,78.88,76.41,78.64,1360070
RJF,2016-11-16,71.16,71.89,71.0901,71.65,807128
RL,2016-11-16,111.71,113.685,111.71,111.92,856336
RMD,2016-11-16,58.22,58.51,57.66,57.76,654571
ROK,2016-11-16,132.36,133.47,132.12,133.38,815266
ROP,2016-11-16,181.38,181.7099,180.02,181.28,611293
ROST,2016-11-16,63.09,64.09,62.92,63.86,3744476
RRC,2016-11-16,34.56,35.14,34.09,34.39,3253296
RSG,2016-11-16,54.96,55.31,54.37,54.57,2083777
RTN,2016-11-16,147.27,148.37,145.21,146.16,1747635
SBAC,2016-11-16,96.33,99.29,96.33,99.24,1514408
SBUX,2016-11-16,54.33,55.52,54.26,55.44,10779155
SCG,2016-11-16,70.65,71,69.18,69.62,451786
SCHW,2016-11-16,36.67,37.34,36.45,36.7,10700104
SEE,2016-11-16,47.04,47.28,46.79,47.18,1422292
SHW,2016-11-16,264.29,264.78,261.76,261.98,750947
SIG,2016-11-16,89.1,91.64,88.39,90.85,1192581
SJM,2016-11-16,128.8,130.98,128.77,129.95,1185682
SLB,2016-11-16,81.02,81.9,80.77,81.04,4501349
SLG,2016-11-16,105.77,106.01,103.16,104.02,1000391
SNA,2016-11-16,167.75,168.5,166.59,166.61,469028
SNI,2016-11-16,70.8,71.84,70.5,71.67,909166
SNPS,2016-11-16,59.75,60.82,59.75,60.77,912277
SO,2016-11-16,48.5,48.61,47.9243,48.43,7003826
SPGI,2016-11-16,121.48,123.16,121.04,122.36,1091425
SPG,2016-11-16,184.6,185.23,181.83,182.94,1030480
SRCL,2016-11-16,75.31,75.65,74.47,74.89,731475
SRE,2016-11-16,97.28,98.35,96.53,98.31,1852507
STI,2016-11-16,51.96,52.01,50.74,50.79,6520249
STT,2016-11-16,76.58,78.49,76.58,77.88,2426662
STX,2016-11-16,38.17,38.74,38.07,38.26,2607373
STZ,2016-11-16,151.69,154.75,151.69,153.34,2000893
SWKS,2016-11-16,75.36,76.48,75,76.12,1631371
SWK,2016-11-16,123.32,123.32,121.78,123.03,892765
SYF,2016-11-16,33.08,33.24,32.56,32.61,9114605
SYK,2016-11-16,109.75,110.06,108.38,109.39,1096447
SYMC,2016-11-16,24.22,24.26,23.68,23.9,12912457
SYY,2016-11-16,52.89,53.44,52.5925,53.13,4000493
TAP,2016-11-16,97.46,97.92,96.4,97.51,1219079
TDG,2016-11-16,257.78,259.36,253.54,255.79,701121
TEL,2016-11-16,66.9,67.35,66.48,66.82,1360151
TGT,2016-11-16,77.5,78.3,75.56,76.03,22059179
TIF,2016-11-16,75.66,76.55,75.33,76.19,1657282
TJX,2016-11-16,73.5,76.52,73.5,76.39,6467751
TMK,2016-11-16,69.64,70.07,69.14,69.2,553754
TMO,2016-11-16,148.88,150.12,148.63,149.49,1591476
TPR,2016-11-16,37.26,37.8,37.24,37.62,1847175
TRIP,2016-11-16,49.84,51.2,49.74,50.4,3272105
TROW,2016-11-16,72.96,73.37,72.33,72.5,1512558
TRV,2016-11-16,111.45,111.56,110.7,111.35,1717250
TSCO,2016-11-16,71.25,72.225,71.1,72.11,1662399
TSN,2016-11-16,68.81,69.8424,68.645,69.02,2241801
TSS,2016-11-16,49.26,50.1,48.91,50,919333
TWX,2016-11-16,88.65,89.255,88.3,88.95,4754578
TXN,2016-11-16,71.01,71.3,70.56,71.2,4880387
TXT,2016-11-16,44.88,45.22,44.59,44.62,1023329
T,2016-11-16,36.92,37.23,36.85,37.15,20835680
UAA,2016-11-16,31.93,32.56,31.66,32.1,5001945
UAL,2016-11-16,65.75,66.66,64.9,65.5,4938373
UA,2016-11-16,25.28,25.42,24.98,25.32,1324180
UDR,2016-11-16,33.77,34.19,33.44,33.83,2569928
UHS,2016-11-16,121.63,122.63,119.17,120.1,883153
ULTA,2016-11-16,244.48,248.09,242.57,246.62,788398
UNH,2016-11-16,151.99,153,151.23,151.5,3899008
UNM,2016-11-16,41.98,42.11,41.4,41.47,1871514
UNP,2016-11-16,98.38,99.06,97.72,98.01,2866059
UPS,2016-11-16,113.18,113.39,112.36,112.81,2297778
URI,2016-11-16,91.01,93.2,90.78,92.12,1948065
USB,2016-11-16,47.59,48.39,47.59,47.87,10900937
UTX,2016-11-16,106.62,107.38,106.35,106.96,2707456
VAR,2016-11-16,89.22,89.6,88.435,88.62,714988
VFC,2016-11-16,56.34,56.5699,55.91,56.13,2198726
VIAB,2016-11-16,38.59,38.94,38.43,38.58,2089016
VLO,2016-11-16,63.4,64.11,63.15,63.63,4684124
VMC,2016-11-16,131.68,131.9,129.72,130.29,2448766
VNO,2016-11-16,96.27,96.27,94.3,95.21,1040939
VRSK,2016-11-16,82.68,83.06,82.06,82.3,852902
VRSN,2016-11-16,78.66,79.7825,78.09,79.69,765673
VRTX,2016-11-16,92.58,93.06,90.43,90.47,1486963
VTR,2016-11-16,60.83,61.37,60.4,60.58,2218822
VZ,2016-11-16,47.49,47.98,47.32,47.93,17328411
V,2016-11-16,78.79,80.19,78.76,80.08,9997671
WAT,2016-11-16,141.64,143.58,140.32,140.7,445961
WBA,2016-11-16,83.25,83.36,82.45,83.19,3833572
WDC,2016-11-16,59.52,59.83,58.86,59.53,2961160
WEC,2016-11-16,55.7,56.1,54.83,55.14,1230678
WFC,2016-11-16,51.79,52.17,51.36,51.68,26996205
WHR,2016-11-16,163.93,164.5,160.74,162.12,830478
WLTW,2016-11-16,123.17,123.17,122.25,122.67,818436
WMB,2016-11-16,30.77,30.91,30.02,30.29,6026124
WMT,2016-11-16,71.75,72.06,71.33,71.39,11192448
WM,2016-11-16,68.66,69.45,68.3,68.71,2564469
WRK,2016-11-16,49.98,50.87,49.76,50.04,2285313
WU,2016-11-16,20.57,20.7,20.405,20.55,2989486
WYNN,2016-11-16,86.78,87.92,85.9,86.57,1826073
WYN,2016-11-16,71.3,72.185,71.09,71.25,1209750
WY,2016-11-16,30.3,30.51,30.06,30.14,3551554
XEC,2016-11-16,128.43,130.01,126.63,128.43,659568
XEL,2016-11-16,39.24,39.51,38.75,39.01,2037132
XLNX,2016-11-16,53.85,54.29,53.54,53.55,2481890
XL,2016-11-16,37.66,37.72,37.16,37.35,1744510
XOM,2016-11-16,86.74,86.78,85.58,85.75,8201169
XRAY,2016-11-16,59.97,60.68,59.19,60.57,1200051
XRX,2016-11-16,38.32,38.4,38.12,38.2,1665006
XYL,2016-11-16,54.5,54.89,53.82,54.35,1966722
YUM,2016-11-16,60.49,60.75,60.34,60.4,4927971
ZBH,2016-11-16,100.9,101.41,100.12,100.88,1589269
ZION,2016-11-16,37.09,37.85,36.57,37.46,5533740
ZTS,2016-11-16,49.26,49.64,48.77,48.84,2941523
AAL,2016-11-17,44.39,45.85,44.05,45.83,8558682
AAPL,2016-11-17,109.81,110.35,108.83,109.95,27632003
AAP,2016-11-17,163.44,166.97,162.34,166.32,1496734
ABBV,2016-11-17,61.75,61.99,61.13,61.7,4879537
ABC,2016-11-17,78.2,80.25,77.71,80.16,3045675
ABT,2016-11-17,40,40.5,40,40.39,6582611
ACN,2016-11-17,117.5,118.54,117.21,118.37,1313635
ADBE,2016-11-17,103.77,105.93,103.4801,105.81,2606628
ADI,2016-11-17,67.89,68.32,67.38,68.21,1611350
ADM,2016-11-17,43.28,43.3542,42.76,43,3595439
ADP,2016-11-17,93.15,94.43,93.09,94.38,2031794
ADSK,2016-11-17,77.54,78.58,77.08,78.46,1775175
ADS,2016-11-17,212.04,217.85,211.03,217.55,706017
AEE,2016-11-17,48.36,48.81,48.29,48.51,1439604
AEP,2016-11-17,58.8,59.32,58.8,58.86,2307234
AES,2016-11-17,11.35,11.51,11.31,11.43,3140333
AET,2016-11-17,123.45,126.33,123.11,126.2,2574868
AFL,2016-11-17,71.77,72.62,71.65,72.39,1586830
AGN,2016-11-17,197.22,201.55,195.04,199.98,4516924
AIG,2016-11-17,63.95,64.46,63.95,64.23,6260655
AIV,2016-11-17,40.72,41.01,40.33,40.4,1346267
AIZ,2016-11-17,86.44,86.72,86.03,86.32,555204
AJG,2016-11-17,50.9,51.9,50.86,51.63,603845
AKAM,2016-11-17,66.25,66.93,66.1,66.6,2343467
ALB,2016-11-17,81.93,83.215,81.78,82.97,900278
ALGN,2016-11-17,93.75,97.28,93.72,97.24,1291660
ALK,2016-11-17,77.66,78.9,77.48,78.85,679891
ALLE,2016-11-17,67.66,68.61,67.63,68.28,600483
ALL,2016-11-17,70.62,71.79,70.47,71.78,2792260
ALXN,2016-11-17,122.35,123.55,121.02,122.97,1929398
AMAT,2016-11-17,30.39,30.8463,30,30.73,19147636
AMD,2016-11-17,7.79,8.77,7.77,8.46,124235450
AME,2016-11-17,47.69,48.44,47.5,48.2,1895214
AMGN,2016-11-17,147.73,148.45,146.51,147.36,3957285
AMG,2016-11-17,142.95,144.2,141.44,142.6,358370
AMP,2016-11-17,114.38,115.5,113.09,113.59,1370703
AMT,2016-11-17,105.32,107.19,104.77,105.54,3234803
AMZN,2016-11-17,749.32,757.5,748,756.4,3690112
ANDV,2016-11-17,87.84,90.54,85.8,86.56,8929902
ANSS,2016-11-17,92.85,93.69,92.12,93.53,447314
ANTM,2016-11-17,138.45,138.72,136.89,137.88,1505348
AON,2016-11-17,110.08,111.49,110.08,111.43,845107
AOS,2016-11-17,46.98,47.4,46.79,47.1,1187027
APA,2016-11-17,63.48,63.74,61.14,61.4,2974241
APC,2016-11-17,62.54,63.09,60.9,61.45,3862440
APD,2016-11-17,138.93,139.34,137.885,138,1158364
APH,2016-11-17,67.87,68.105,67.4,68.01,1304438
ARE,2016-11-17,106.82,108.05,106.49,107.31,318510
ARNC,2016-11-17,19.55,19.62,19.36,19.5,4212289
ATVI,2016-11-17,39.07,40.19,38.95,39.94,11680285
AVB,2016-11-17,166.68,168.555,163.34,164.09,655892
AVGO,2016-11-17,167.35,169.02,166.02,167.04,1809965
AVY,2016-11-17,71.27,72.44,71.23,71.94,1045094
AWK,2016-11-17,71.73,72.28,71.5,71.79,921104
AXP,2016-11-17,71.36,72,71.3201,71.78,3797419
AYI,2016-11-17,257.02,257.972,251.2,251.73,315450
AZO,2016-11-17,750.11,775.345,750.11,773.12,326342
A,2016-11-17,46.16,46.16,45.55,45.94,2070609
BAC,2016-11-17,19.76,20.22,19.705,20.08,167979154
BAX,2016-11-17,46.09,47.15,46.04,47.1,4135600
BA,2016-11-17,146.83,147.12,145,145.33,3656124
BBT,2016-11-17,42.91,44.11,42.84,44.01,9424908
BBY,2016-11-17,42.89,46.72,42.55,45.99,25416404
BDX,2016-11-17,169.65,173.46,168.895,173.42,1652093
BEN,2016-11-17,38.5,39.11,38.17,38.84,3436540
BF.B,2016-11-17,45.41,45.99,45.32,45.89,759756
BIIB,2016-11-17,318.23,320.235,315.35,319.3,1459513
BK,2016-11-17,47,47.85,46.93,47.6,6400710
BLK,2016-11-17,368.45,372.15,367.071,371.37,569138
BLL,2016-11-17,38.295,38.52,38.17,38.245,1800794
BMY,2016-11-17,56.75,57.0961,56.06,56.68,6820451
BRK.B,2016-11-17,156.81,158.64,156.3,158.39,4169131
BSX,2016-11-17,21.46,21.715,21.41,21.61,6227955
BWA,2016-11-17,34.5,35.39,34.4243,35.38,2355312
BXP,2016-11-17,122.62,123.645,121.6001,121.66,513008
CAG,2016-11-17,36.22,36.56,35.93,36.52,3200234
CAH,2016-11-17,71.19,72.09,70.9944,71.64,2355837
CAT,2016-11-17,93.5,93.5,92.4,92.78,3942223
CA,2016-11-17,31.39,31.71,31.14,31.48,2573927
CBG,2016-11-17,27.82,28.39,27.68,28.33,2348742
CBOE,2016-11-17,68.46,69.01,68.38,68.87,529090
CBS,2016-11-17,59.33,60.14,59.2,60.07,3630903
CB,2016-11-17,125.24,125.98,124.485,125.34,1263774
CCI,2016-11-17,85.01,85.83,84.51,85.11,3437115
CCL,2016-11-17,50.94,51.65,50.86,51.5,3088744
CDNS,2016-11-17,25.81,26.53,25.81,26.48,1967312
CELG,2016-11-17,119.64,122.34,119.25,122.08,3990315
CERN,2016-11-17,49.01,50.005,48.66,49.59,9906838
CFG,2016-11-17,30.73,31.8,30.69,31.73,9743724
CF,2016-11-17,27.62,27.78,26.945,27.09,5538627
CHD,2016-11-17,44.51,44.735,44.245,44.43,1865683
CHK,2016-11-17,6,6.1064,5.84,5.89,44789298
CHRW,2016-11-17,74.2,74.42,73.01,74.01,1194587
CHTR,2016-11-17,262.2,266.57,261.205,265.48,1346873
CINF,2016-11-17,72.32,74.06,72.2,74.02,731537
CI,2016-11-17,137.23,140.2,136.26,140,1146271
CLX,2016-11-17,113.69,114.63,112.963,113.52,1520325
CL,2016-11-17,66.65,66.83,65.925,65.99,3831561
CMA,2016-11-17,59.22,60.59,59.145,60.57,3421913
CMCSA,2016-11-17,33.7,34.36,33.4,34.245,23372718
CME,2016-11-17,115.2,116.12,114.475,115.5,2067586
CMG,2016-11-17,395.7,407.84,394.1075,402.9,1118698
CMI,2016-11-17,136.2,136.57,135.01,135.43,1083388
CMS,2016-11-17,39.75,40.12,39.655,39.77,1356392
CNC,2016-11-17,55.7,57.95,55.7,57.4,2723795
CNP,2016-11-17,23.14,23.35,23.14,23.22,2410156
COF,2016-11-17,80.25,81.56,79.32,81.56,3073023
COG,2016-11-17,21.88,22.02,21.22,21.63,5837497
COL,2016-11-17,87.55,88.68,87.17,88.43,2017108
COO,2016-11-17,171.55,174.52,170.37,174.4,399394
COP,2016-11-17,44.8,45.08,43.5,43.61,6757565
COST,2016-11-17,151.23,151.4,149.55,151.2,2098730
COTY,2016-11-17,18.44,18.66,18.29,18.6,5341914
CPB,2016-11-17,54.07,54.45,53.985,54.22,1544195
CRM,2016-11-17,73.71,75.41,73.32,75.19,12539059
CSCO,2016-11-17,29.91,30.05,29.61,30.05,75252307
CSRA,2016-11-17,31.46,32.195,31.41,32.08,1434932
CSX,2016-11-17,33.91,34.09,33.79,33.96,10947873
CTAS,2016-11-17,109.01,110.7,108.985,110.4,581283
CTL,2016-11-17,24.65,24.83,24.26,24.26,8752426
CTSH,2016-11-17,55.25,56.94,55.13,56.38,10510520
CTXS,2016-11-17,86.57,88.21,85.895,87.98,1073682
CVS,2016-11-17,74.35,74.73,74.12,74.27,8305410
CVX,2016-11-17,109,110.1,107.5884,108.12,6638054
CXO,2016-11-17,133.45,135.99,129.88,130.44,1207643
C,2016-11-17,54.6,55.98,54.36,55.45,24579011
DAL,2016-11-17,47.41,48.53,47.21,48.51,8569706
DE,2016-11-17,91.27,92.04,90.99,91.77,1954235
DFS,2016-11-17,65.3,66.14,65.14,66.01,2844204
DGX,2016-11-17,84.74,85.89,84.58,85.79,1336293
DG,2016-11-17,76.49,76.99,75.94,76.91,3201055
DHI,2016-11-17,28.27,28.99,28.23,28.57,4667825
DHR,2016-11-17,80.27,80.45,79.93,79.97,2868854
DISCA,2016-11-17,27.5,28.17,27.45,28.03,3578180
DISCK,2016-11-17,26.6,27.229,26.51,27.09,1690880
DISH,2016-11-17,54.4,55.78,54.4,55.66,1637484
DIS,2016-11-17,99.05,99.5,98.265,99.37,8662618
DLR,2016-11-17,89.11,89.79,86.19,87.54,1985468
DLTR,2016-11-17,79.82,81.925,79.73,81.65,3448225
DOV,2016-11-17,70.7,70.98,69.95,70.14,1155381
DPS,2016-11-17,82.87,83.09,82.24,83.04,1158606
DRE,2016-11-17,23.98,24.22,23.575,23.73,2840851
DRI,2016-11-17,71.52,72.56,70.97,72.47,2041858
DTE,2016-11-17,91.55,92.31,91.37,91.68,723526
DUK,2016-11-17,73.96,74.495,73.75,73.87,4460056
DVA,2016-11-17,60.4,62.08,60.39,61.99,2497765
DVN,2016-11-17,44.37,44.69,42.75,42.87,6041631
D,2016-11-17,70.77,71.53,70.682,71.03,2766355
EA,2016-11-17,78.76,80.17,78.54,79.62,2643438
EBAY,2016-11-17,28.37,28.92,28.35,28.87,8908366
ECL,2016-11-17,114.64,114.88,114.115,114.83,759544
ED,2016-11-17,69.61,70.41,69.58,70.04,1152652
EFX,2016-11-17,120,122.41,119.255,121.81,1232727
EIX,2016-11-17,68.64,69.49,68.64,68.69,1571236
EL,2016-11-17,77.48,78.59,76.84,78.11,2316077
EMN,2016-11-17,74.44,74.74,73.76,74.47,1130508
EMR,2016-11-17,55.1,55.37,54.59,54.7,2865486
EOG,2016-11-17,96.1,96.575,92.04,92.34,5877707
EQIX,2016-11-17,335.07,337.6,330.34,331.14,445315
EQR,2016-11-17,59.87,60.55,58.86,58.99,1417028
EQT,2016-11-17,69.05,69.59,66.665,66.9,1013880
ESRX,2016-11-17,76.06,76.5,75.83,76.44,2909450
ESS,2016-11-17,215.26,217.34,212.01,212.69,321292
ES,2016-11-17,51.95,52.47,51.95,52.2,872342
ETFC,2016-11-17,33.26,34.14,32.97,34.11,3494470
ETN,2016-11-17,66.15,66.28,64.65,64.79,3407400
ETR,2016-11-17,67.93,68.608,67.76,68.18,1205198
EW,2016-11-17,89.38,90.83,89.01,90.72,1781384
EXC,2016-11-17,31.43,31.8,31.43,31.49,4103916
EXPD,2016-11-17,51.37,51.55,50.99,51.14,948337
EXPE,2016-11-17,125.4,127.115,125.145,126.58,2114929
EXR,2016-11-17,71.98,72.72,70.3,70.51,703304
FAST,2016-11-17,45.03,45.37,44.78,44.96,2889656
FBHS,2016-11-17,56.51,57.49,56.27,57.4,1141877
FB,2016-11-17,116.81,117.79,116.01,117.79,18597766
FCX,2016-11-17,13.85,14.02,13.615,13.8,26257448
FDX,2016-11-17,184.13,185.34,183.46,185.08,931753
FE,2016-11-17,31.72,32.15,31.72,31.96,2693212
FFIV,2016-11-17,141.44,144.04,140.9,143.91,841172
FISV,2016-11-17,103.07,105.31,103.07,105.06,2008219
FIS,2016-11-17,75.34,75.95,74.92,75.87,1800451
FITB,2016-11-17,25,25.45,24.805,25.43,6275744
FLIR,2016-11-17,35.3,35.65,35,35.37,830195
FLR,2016-11-17,51.11,51.495,50.72,51.28,1354008
FLS,2016-11-17,45.85,47.02,45.55,45.74,943763
FL,2016-11-17,69.61,71.45,69.28,71.35,4404699
FMC,2016-11-17,53.75,54.12,53.37,53.8,656784
FOXA,2016-11-17,27.61,27.925,27.43,27.92,8210469
FOX,2016-11-17,27.36,27.81,27.31,27.81,2340223
FRT,2016-11-17,138.07,139.21,137.3,137.36,405739
FTI,2016-11-17,34.79,35.01,34.415,34.92,3300884
FTV,2016-11-17,54.38,54.66,53.92,54.5,933070
F,2016-11-17,11.9,11.96,11.78,11.87,38502535
GD,2016-11-17,165.82,166.91,165.22,165.63,1553250
GE,2016-11-17,30.7,30.87,30.66,30.79,17834070
GGP,2016-11-17,25.66,25.75,25.27,25.45,4797043
GILD,2016-11-17,75.72,76.015,74.85,75.58,9413492
GIS,2016-11-17,61.32,61.685,60.97,61.36,2902874
GLW,2016-11-17,23.74,23.88,23.74,23.82,4411976
GM,2016-11-17,32.97,33.44,32.75,33.42,11728642
GOOGL,2016-11-17,782.5,788.9,779.85,786.16,1533679
GOOG,2016-11-17,766.92,772.7,764.23,771.23,1304048
GPC,2016-11-17,95.44,95.44,94.23,94.6,873804
GPN,2016-11-17,70.33,70.485,69.18,69.76,1119458
GPS,2016-11-17,30.43,30.74,30.045,30.71,5316140
GRMN,2016-11-17,52.92,52.98,51.89,52.01,919135
GS,2016-11-17,206.26,209.69,205.67,209.63,3572432
GT,2016-11-17,30.47,30.61,30.15,30.57,2451662
GWW,2016-11-17,224.55,225,219.97,220.16,555117
HAL,2016-11-17,49.38,49.78,48.22,48.6,7953820
HAS,2016-11-17,85.72,86.195,85.125,85.95,736910
HBAN,2016-11-17,11.98,12.2699,11.9,12.23,17202332
HBI,2016-11-17,25.52,25.66,25.26,25.35,3089821
HCA,2016-11-17,73.44,75.126,73.31,74.66,3483442
HCN,2016-11-17,63.04,63.47,61.67,61.98,2037863
HCP,2016-11-17,29.21,29.35,28.67,28.76,2695172
HD,2016-11-17,125.87,129.14,125.7,128.93,6801184
HES,2016-11-17,51.53,52.25,50.38,50.5,3544367
HIG,2016-11-17,46.5,47.09,46.33,46.97,2822655
HII,2016-11-17,175.11,178,173.47,176.91,606571
HOG,2016-11-17,58.07,58.42,57.8101,58.1,1631437
HOLX,2016-11-17,37.56,38.67,37.24,38.58,2900095
HON,2016-11-17,112.59,113.39,112.4357,113.1,2195016
HPE,2016-11-17,23.47,23.67,23.26,23.6,10900544
HPQ,2016-11-17,15.86,15.96,15.82,15.89,9623313
HP,2016-11-17,66.51,67.94,66.43,67.18,2128103
HRB,2016-11-17,22.23,23.09,22.09,23.03,2958778
HRL,2016-11-17,35.7,36.01,35.36,35.94,2138254
HRS,2016-11-17,103.87,104.2,103.08,103.79,1140851
HSIC,2016-11-17,79.42,79.985,79.065,79.445,1010296
HST,2016-11-17,17.01,17.05,16.67,16.69,7789281
HSY,2016-11-17,99.09,100.02,98.19,99.16,1351032
HUM,2016-11-17,200.45,203.95,199.65,202.06,1733132
IBM,2016-11-17,159.22,159.93,158.85,159.8,2261195
ICE,2016-11-17,54.51,55.155,54.34,54.9,3179477
IDXX,2016-11-17,112.76,115.406,112.67,115.19,552207
IFF,2016-11-17,121.19,121.515,119.26,119.45,693825
ILMN,2016-11-17,134.75,135.11,132.9129,134.09,1076684
INCY,2016-11-17,106.9,108.2,102.15,105.55,2869001
INFO,2016-11-17,35.09,35.465,34.93,35.4,1589844
INTC,2016-11-17,34.81,35.02,34.63,35.02,15748521
INTU,2016-11-17,110.81,113.84,110.22,113.8,1912566
IPG,2016-11-17,23.25,24.23,23.17,24.14,8085274
IP,2016-11-17,48.04,49.07,47.72,48.32,3450648
IQV,2016-11-17,77.38,79.71,77.13,79.48,1523750
IRM,2016-11-17,32.15,32.325,31.83,32,1302056
IR,2016-11-17,75.24,75.44,74.53,74.68,2215919
ISRG,2016-11-17,214.4365,218.6698,214.4365,218.1998,837234
ITW,2016-11-17,124.5,124.98,123.9,124.09,1161795
IT,2016-11-17,102.6,104.62,102.59,104.54,476752
IVZ,2016-11-17,31.82,32.05,31.63,31.9,3251234
JBHT,2016-11-17,91.49,91.85,90.92,91.45,771155
JCI,2016-11-17,44.67,45,44.54,44.74,4809201
JEC,2016-11-17,58.71,58.984,58.48,58.83,890903
JNJ,2016-11-17,116.68,116.68,116.12,116.57,5730329
JNPR,2016-11-17,26.09,26.29,25.86,26.24,4379873
JPM,2016-11-17,77.93,78.455,77.6,78.02,19306721
JWN,2016-11-17,58.5,59,57.671,58.5,2659752
KEY,2016-11-17,16.78,17.01,16.72,17,25404413
KHC,2016-11-17,82.31,82.84,81.5,82.84,3161607
KIM,2016-11-17,26.09,26.29,25.59,25.61,3045996
KLAC,2016-11-17,77.88,79.84,77.7,79.05,1670983
KMB,2016-11-17,113.4,113.8338,111.91,112.36,2098001
KMI,2016-11-17,21.45,21.61,21.335,21.38,8735987
KMX,2016-11-17,55.29,56.16,54.17,55.7,1998260
KORS,2016-11-17,47.68,48.93,47.52,48.57,3419054
KO,2016-11-17,41.28,41.3,41,41.12,12398821
KR,2016-11-17,32.97,33.59,32.59,33.52,10298914
KSS,2016-11-17,53.68,54.63,52.34,54.51,3767276
KSU,2016-11-17,85,86.74,85,86,2124279
K,2016-11-17,73.06,73.77,72.58,73.44,1197534
LB,2016-11-17,66,69.8,65,69.64,3988993
LEG,2016-11-17,48.93,49.44,48.77,48.79,815868
LEN,2016-11-17,42.0196,43.0196,41.7941,42.3627,2575908
LH,2016-11-17,127.01,128.07,126.58,127.12,717848
LKQ,2016-11-17,32.97,33.19,32.57,32.67,1312273
LLL,2016-11-17,150.72,150.74,149.37,149.97,420293
LLY,2016-11-17,77,77.81,76.73,77.71,4519168
LMT,2016-11-17,263.5,264.47,262.39,263.28,914217
LNC,2016-11-17,61.58,62.62,61.01,62.62,2543266
LNT,2016-11-17,35.67,36.065,35.63,35.81,1039313
LOW,2016-11-17,67.02,68.04,66.55,67.95,9521484
LRCX,2016-11-17,101.58,103.85,100.72,103.8,1839425
LUK,2016-11-17,20.75,20.86,20.68,20.78,1245918
LUV,2016-11-17,45.69,46.7399,45.35,46.69,5915536
LYB,2016-11-17,83.77,83.81,82.71,83.01,2380312
L,2016-11-17,43.61,44.12,43.56,43.99,1003125
MAA,2016-11-17,90.45,91.2825,89.41,89.69,389843
MAC,2016-11-17,69.59,69.92,68.92,69.25,558792
MAR,2016-11-17,77.51,78.03,77.23,77.47,2295150
MAS,2016-11-17,31.56,32.42,31.54,32.25,4471878
MAT,2016-11-17,31.91,32.15,31.77,31.81,2962722
MA,2016-11-17,104.4,105.25,103.74,104.45,3096822
MCD,2016-11-17,118.89,119.5,118.28,119.45,2836645
MCHP,2016-11-17,65.31,65.9,64.835,65.45,1579099
MCK,2016-11-17,141.4,142.4,140.94,141.48,2458632
MCO,2016-11-17,98.45,101.2,98.32,101.2,1307674
MDLZ,2016-11-17,42.7,43.01,42.11,42.99,9950570
MDT,2016-11-17,81.1,81.81,81.01,81.8,3792648
MET,2016-11-17,53.77,54.46,53.26,54.46,5619972
MGM,2016-11-17,27.84,28.25,27.77,28.03,6986193
MHK,2016-11-17,198.62,200.51,197.49,200.27,772816
MKC,2016-11-17,91.98,91.98,90.82,91.4,717671
MLM,2016-11-17,220.78,223,217.65,221.07,1216978
MMC,2016-11-17,67.75,69.155,67.75,69.07,1960739
MMM,2016-11-17,172.01,173.25,172.01,172.77,1783744
MNST,2016-11-17,42.02,42.34,41.51,41.97,3639969
MON,2016-11-17,100.68,101.16,100.25,100.66,1932048
MOS,2016-11-17,27.24,27.44,27.02,27.33,2786749
MO,2016-11-17,62.66,62.97,62.46,62.81,6550530
MPC,2016-11-17,43.85,44.29,43.19,43.36,3985346
MRK,2016-11-17,62.51,62.79,62.115,62.7,8361274
MRO,2016-11-17,15.8,16.07,15.44,15.46,17795688
MSFT,2016-11-17,60.41,60.95,59.965,60.64,32132728
MSI,2016-11-17,80.39,81.43,79.93,80.35,1262896
MS,2016-11-17,39.02,39.97,38.72,39.97,12676901
MTB,2016-11-17,137.26,140.12,137.035,139.91,1590949
MTD,2016-11-17,420.99,423.1,417.5,418.48,205719
MU,2016-11-17,18.35,19.335,18.25,19.18,45958053
MYL,2016-11-17,38.08,38.13,37,37.56,5441114
M,2016-11-17,41.94,43.09,41.6776,43.05,6278461
NAVI,2016-11-17,17.73,17.78,17.52,17.69,3668427
NBL,2016-11-17,36.98,37.17,35.22,35.34,7309210
NCLH,2016-11-17,39.6,40.05,39.33,39.83,1294194
NDAQ,2016-11-17,64.69,65.14,64.57,64.86,554621
NEE,2016-11-17,113.91,115.14,113.89,114.78,2173603
NEM,2016-11-17,33.89,34.27,32.17,32.7,8020431
NFLX,2016-11-17,115.13,116.81,113.56,115.03,6232744
NFX,2016-11-17,40.68,41.3,39.64,39.8,2141743
NI,2016-11-17,21.71,21.93,21.56,21.61,1454992
NKE,2016-11-17,50.94,51.6725,50.72,51.59,7671568
NLSN,2016-11-17,44.09,44.109,43.51,43.72,3509053
NOC,2016-11-17,245.79,246.43,243.84,244.66,843939
NOV,2016-11-17,35.55,36.191,35.05,35.31,3299950
NRG,2016-11-17,11.17,11.52,11.14,11.25,4539493
NSC,2016-11-17,103,103.44,102.591,103.14,2567593
NTAP,2016-11-17,38.45,39,36.74,36.9,14094367
NTRS,2016-11-17,81.1,81.97,80.93,81.5,1472392
NUE,2016-11-17,59.85,60.03,59.25,59.45,2944055
NVDA,2016-11-17,92.31,94.7923,90.65,92.39,20824744
NWL,2016-11-17,47.1,47.71,46.775,47.56,3926726
NWSA,2016-11-17,12.06,12.19,11.92,12,3539068
NWS,2016-11-17,12.35,12.5,12.25,12.35,462615
OKE,2016-11-17,50.1,50.62,49.79,49.83,1531997
OMC,2016-11-17,84.88,87.55,84.695,87.28,2446003
ORCL,2016-11-17,39.8,40.29,39.67,40.25,13316627
ORLY,2016-11-17,268.38,272.29,267.95,270.99,842178
OXY,2016-11-17,69.55,70.29,67.7,67.81,6668040
O,2016-11-17,56.15,56.4477,54.81,54.87,1699447
PAYX,2016-11-17,55.8,56.1,55.42,55.92,3559123
PBCT,2016-11-17,18.08,18.35,18,18.26,5124876
PCAR,2016-11-17,59.98,60.37,59.86,60.02,1534192
PCG,2016-11-17,58.64,59.19,58.6,58.67,2424656
PCLN,2016-11-17,1502.54,1530.95,1500.19,1512.9,414024
PDCO,2016-11-17,48.27,48.68,48.14,48.23,820813
PEG,2016-11-17,40.5,40.92,40.48,40.72,2441106
PEP,2016-11-17,101.81,101.93,101.175,101.62,4212625
PFE,2016-11-17,32.01,32.12,31.68,31.73,26093494
PFG,2016-11-17,57.65,57.8999,57.27,57.79,1638874
PGR,2016-11-17,32.65,33.035,32.54,32.93,3390177
PG,2016-11-17,83.27,83.5,82.93,83.07,9083724
PHM,2016-11-17,18.65,19.025,18.64,18.94,5420881
PH,2016-11-17,138.04,138.63,136.91,137.1,706231
PKG,2016-11-17,86.21,87.65,85.3,86.78,848157
PKI,2016-11-17,51.46,51.595,50.73,50.94,497371
PLD,2016-11-17,48.13,48.74,48,48.02,2202687
PM,2016-11-17,88.05,89.74,87.94,89.27,8751067
PNC,2016-11-17,107.52,110.805,107.46,110.6,4154558
PNR,2016-11-17,58.31,58.43,57.795,57.95,905239
PNW,2016-11-17,73.48,74.36,73.44,73.75,575059
PPG,2016-11-17,96.77,96.83,96.095,96.61,1118735
PPL,2016-11-17,32.8,33.07,32.755,32.83,2987604
PRGO,2016-11-17,86.55,88.67,85.72,88.39,1243509
PRU,2016-11-17,97.95,99.24,97.53,99.16,2378274
PSA,2016-11-17,208.59,209.03,204.31,204.61,578668
PSX,2016-11-17,83.72,84.6069,83.3,83.83,2294762
PVH,2016-11-17,109.26,110.35,107.95,110.13,730486
PWR,2016-11-17,32.36,32.42,31.74,32.25,2862825
PXD,2016-11-17,180.43,182.22,175.24,175.86,1237854
PX,2016-11-17,117.46,117.81,116.02,116.29,1036111
PYPL,2016-11-17,39.12,40.055,38.95,39.88,9758539
QCOM,2016-11-17,66.44,66.77,66.16,66.67,6982456
QRVO,2016-11-17,54.57,55.59,54.2,55.55,1168406
RCL,2016-11-17,82.2,83.42,82.08,82.87,1390788
REGN,2016-11-17,406.14,410.1102,398.02,404.56,1493382
REG,2016-11-17,66.94,67.45,65.34,65.38,1411683
RE,2016-11-17,213.08,214.855,212.14,212.86,344051
RF,2016-11-17,12.83,13.23,12.8001,13.17,59508341
RHI,2016-11-17,43.43,45.255,43.43,44.95,1944432
RHT,2016-11-17,78.54,79.96,77.84,79.82,1269545
RJF,2016-11-17,71.4,72.71,71.4,72.71,886920
RL,2016-11-17,112.73,113.67,111.7,113.57,858581
RMD,2016-11-17,57.87,59.335,57.63,58.79,520903
ROK,2016-11-17,133.5,133.68,131.83,131.95,730882
ROP,2016-11-17,181.49,182.25,180.75,181.42,956190
ROST,2016-11-17,64.11,65.53,63.11,65.53,4038274
RRC,2016-11-17,34.9,35.35,33.94,34.03,3390223
RSG,2016-11-17,54.48,54.74,54.38,54.67,1238364
RTN,2016-11-17,146.33,146.4,144.26,144.96,2680770
SBAC,2016-11-17,99.36,101,98.75,100.63,1354990
SBUX,2016-11-17,55.215,55.9,55.06,55.85,8744504
SCG,2016-11-17,69.29,70.1,69.29,69.88,492885
SCHW,2016-11-17,36.66,37.33,36.35,37.04,9376496
SEE,2016-11-17,47.25,47.85,47.06,47.75,2273935
SHW,2016-11-17,263.26,264.56,262.07,262.71,847460
SIG,2016-11-17,91.13,92.28,90.47,92.12,1576698
SJM,2016-11-17,127.42,127.42,122.05,124.85,1769794
SLB,2016-11-17,81.51,81.87,79.87,80.1,4733586
SLG,2016-11-17,104.1,106.25,103.59,104.49,919580
SNA,2016-11-17,166.86,168.38,164.815,167.55,192073
SNI,2016-11-17,71.48,72.18,70.88,71.19,1200098
SNPS,2016-11-17,60.68,61.69,60.2703,61.49,687139
SO,2016-11-17,47.79,47.84,47.45,47.5,5224320
SPGI,2016-11-17,122.45,124.12,122.3925,123.97,1142394
SPG,2016-11-17,182.76,183.96,180.13,180.68,1090835
SRCL,2016-11-17,74.73,75.41,74.27,75.27,720994
SRE,2016-11-17,98.04,99.73,98.04,99.53,1709514
STI,2016-11-17,50.94,51.655,50.66,51.4,5795972
STT,2016-11-17,77.73,79.2,77.59,78.52,2129229
STX,2016-11-17,38.4,39.3,38.35,39.23,4720662
STZ,2016-11-17,154.03,155.25,153.45,154.8,1517529
SWKS,2016-11-17,76.15,77.975,75.688,77.95,1616791
SWK,2016-11-17,123.23,123.54,121.9,122.02,706892
SYF,2016-11-17,32.83,33.47,32.43,33.43,10709660
SYK,2016-11-17,109.32,111.33,108.56,110.65,1918299
SYMC,2016-11-17,23.89,23.94,23.6,23.83,9184123
SYY,2016-11-17,53.15,53.59,52.76,53.36,4295781
TAP,2016-11-17,97.35,97.999,97.25,97.94,1098039
TDG,2016-11-17,255.86,259.155,255.86,258.82,473762
TEL,2016-11-17,66.81,67.3,66.46,67.17,1170198
TGT,2016-11-17,76.18,76.43,75.4,76.13,8064961
TIF,2016-11-17,76.88,78.15,76.37,77.11,1398759
TJX,2016-11-17,76.08,77.135,75.44,77.1,5215053
TMK,2016-11-17,69.15,70.32,69.15,70.16,488498
TMO,2016-11-17,149.59,149.87,148.42,148.88,1552076
TPR,2016-11-17,37.76,38,37.5,37.97,1691557
TRIP,2016-11-17,50.18,51.69,50.099,50.97,2253659
TROW,2016-11-17,72.25,73.3932,72,73.18,2219566
TRV,2016-11-17,110.97,111.48,110.395,111.18,1505601
TSCO,2016-11-17,71.9,73.19,71.54,73.16,1530992
TSN,2016-11-17,68.57,68.57,64.37,66.7,6172138
TSS,2016-11-17,50.18,50.48,49.9,50.22,1080725
TWX,2016-11-17,89.78,90.79,89.7,90.69,7890406
TXN,2016-11-17,71.17,72.28,70.63,72.08,3773836
TXT,2016-11-17,44.74,44.9,44.52,44.57,945043
T,2016-11-17,37.3,37.69,37.27,37.41,21184898
UAA,2016-11-17,32.31,32.51,31.921,32.31,3336346
UAL,2016-11-17,65.62,68.02,65.51,67.86,4909434
UA,2016-11-17,25.48,25.49,24.83,25.27,803381
UDR,2016-11-17,33.76,34.23,33.2668,33.34,1974831
UHS,2016-11-17,120.33,124.13,120.01,123.89,773195
ULTA,2016-11-17,247.78,251.31,246.12,251.13,895788
UNH,2016-11-17,151.82,151.92,150.19,150.77,4683031
UNM,2016-11-17,41.6,42.61,41.48,42.54,1870076
UNP,2016-11-17,97.72,98.94,97.48,98.81,4379518
UPS,2016-11-17,112.92,113.56,112.51,113.49,1621365
URI,2016-11-17,92,92.88,91.51,92.23,1181109
USB,2016-11-17,48.1,48.77,47.98,48.68,9369781
UTX,2016-11-17,107.03,107.4397,106.61,106.7,2226541
VAR,2016-11-17,88.73,89.65,88.73,89.52,579282
VFC,2016-11-17,56.33,56.84,55.85,56.84,2504506
VIAB,2016-11-17,38.41,38.8,38.3079,38.61,2212933
VLO,2016-11-17,64.2,64.78,63.85,64.67,5854922
VMC,2016-11-17,129.66,130.385,127.2,129.88,1685922
VNO,2016-11-17,95.03,96.33,94.72,95.47,1151426
VRSK,2016-11-17,82.5,83.025,82.44,83,1277355
VRSN,2016-11-17,79.85,81.075,79.6,80.97,559534
VRTX,2016-11-17,90.67,92.4,90.01,91.2,1320095
VTR,2016-11-17,60.66,61.1,59.2,59.57,1967595
VZ,2016-11-17,47.95,48.17,47.81,47.84,12436332
V,2016-11-17,80.32,81.2,80.18,81.07,8081807
WAT,2016-11-17,140.25,141.51,137.22,138.85,1004524
WBA,2016-11-17,83.07,84.1,82.2462,83.99,3808662
WDC,2016-11-17,59.71,60.25,57.62,58.8,6615963
WEC,2016-11-17,54.9,55.53,54.9,55.53,1487215
WFC,2016-11-17,51.39,52.9,50.96,52.49,29205878
WHR,2016-11-17,162.61,164.49,161.55,163.27,876126
WLTW,2016-11-17,122.79,124.64,122.19,124.6,524488
WMB,2016-11-17,30.76,30.97,30.03,30.18,5716121
WMT,2016-11-17,69.08,69.52,68.12,69.19,23440319
WM,2016-11-17,68.58,68.91,68.42,68.77,1863973
WRK,2016-11-17,49.92,50.38,49.25,49.78,1654811
WU,2016-11-17,20.51,20.695,20.51,20.63,3062086
WYNN,2016-11-17,87.79,90.66,87.35,90.44,3636867
WYN,2016-11-17,71.25,72.5,71.25,72.47,796982
WY,2016-11-17,30.22,30.36,29.905,30.05,4259360
XEC,2016-11-17,129.96,130.99,125.09,125.79,997280
XEL,2016-11-17,38.85,39.21,38.74,39,2358529
XLNX,2016-11-17,53.33,53.59,53.03,53.24,2526022
XL,2016-11-17,37.4,37.715,37.195,37.24,1915936
XOM,2016-11-17,86.44,86.88,85.02,85.23,8200464
XRAY,2016-11-17,60.36,61.2,60.36,60.95,1367499
XRX,2016-11-17,38.24,38.44,38,38.32,2418180
XYL,2016-11-17,54.73,54.99,53.99,54.01,1454406
YUM,2016-11-17,60.56,60.915,60.37,60.76,2884213
ZBH,2016-11-17,100.8,101.51,100.725,100.8,1652448
ZION,2016-11-17,37.47,38.12,37.245,37.91,5111642
ZTS,2016-11-17,49.08,49.555,48.8,49.21,3645088
AAL,2016-11-18,46.15,46.49,45.62,46.26,7795053
AAPL,2016-11-18,109.72,110.54,109.66,110.06,28428917
AAP,2016-11-18,166.12,166.73,162.225,162.57,1226554
ABBV,2016-11-18,61.65,62.1426,60.39,60.52,7023246
ABC,2016-11-18,79.91,79.91,78.91,79.21,3644028
ABT,2016-11-18,40.31,40.42,39.8,39.84,7015102
ACN,2016-11-18,118.25,118.56,117.87,118.43,2123479
ADBE,2016-11-18,106.19,106.8,104.72,105.02,2358168
ADI,2016-11-18,67.92,68.58,67.62,68.47,1580079
ADM,2016-11-18,42.92,43.61,42.92,43.49,3289861
ADP,2016-11-18,94.31,94.6,93.95,94.39,1636557
ADSK,2016-11-18,78.21,78.4,76.48,76.9,2243358
ADS,2016-11-18,217.92,218.88,214.77,217.6,619817
AEE,2016-11-18,48.43,48.82,48.28,48.48,1224410
AEP,2016-11-18,58.84,59.23,58.31,58.44,2775742
AES,2016-11-18,11.42,11.67,11.38,11.4,6746816
AET,2016-11-18,126.11,126.15,124.73,124.88,2848947
AFL,2016-11-18,72.36,72.77,72.15,72.5,2493856
AGN,2016-11-18,199.37,200.23,191.75,191.78,11148353
AIG,2016-11-18,64.14,64.23,63.45,63.91,4461995
AIV,2016-11-18,40.38,40.4984,39.8,40.45,1944915
AIZ,2016-11-18,86.4,86.7,85.15,85.79,576230
AJG,2016-11-18,51.52,51.63,51.34,51.52,880041
AKAM,2016-11-18,66.63,66.74,66.08,66.44,1515604
ALB,2016-11-18,82.95,83.28,82.18,82.46,529783
ALGN,2016-11-18,97.73,98.62,94.8,94.84,951448
ALK,2016-11-18,78.49,82.15,77.9,79.47,960561
ALLE,2016-11-18,68.04,68.6,67.08,67.32,637805
ALL,2016-11-18,71.8,72.2,71.41,72.02,2998304
ALXN,2016-11-18,122.49,124.04,119.7,119.85,1523614
AMAT,2016-11-18,30.47,31.25,30.3511,30.74,23958862
AMD,2016-11-18,8.68,8.83,8.4,8.71,62336214
AME,2016-11-18,48.09,48.18,47.58,47.65,1241516
AMGN,2016-11-18,147.05,148.35,144.9,145.23,3764649
AMG,2016-11-18,142.5,142.7,140.43,140.63,443860
AMP,2016-11-18,113.55,114.75,113.04,113.14,1087487
AMT,2016-11-18,105.74,106.43,103.97,105.09,2794273
AMZN,2016-11-18,761,767.74,757.6435,760.16,4373408
ANDV,2016-11-18,85.86,85.86,83.12,83.22,3917544
ANSS,2016-11-18,93.69,94.4,93.26,93.36,522017
ANTM,2016-11-18,137.39,137.59,135,135.35,2188565
AON,2016-11-18,111.39,112.18,111,111.96,868809
AOS,2016-11-18,47.08,47.5,46.95,47.07,847699
APA,2016-11-18,61.6,62.7399,61.35,62.08,2753635
APC,2016-11-18,61.43,62.34,61.22,61.51,3659752
APD,2016-11-18,138,138.53,137.6,137.96,1559209
APH,2016-11-18,68.11,68.52,67.68,68.04,2428215
ARE,2016-11-18,107.51,107.91,106.99,107.4,291280
ARNC,2016-11-18,19.46,19.91,19.37,19.91,4858175
ATVI,2016-11-18,39.92,40.2,38.13,38.39,18679106
AVB,2016-11-18,163.92,164.88,161.29,162.32,918915
AVGO,2016-11-18,166.75,169.16,166.75,168.16,1952417
AVY,2016-11-18,71.68,71.78,70.49,70.58,552053
AWK,2016-11-18,71.75,72.26,71.4,71.83,995525
AXP,2016-11-18,71.53,71.5957,70.77,71,5430609
AYI,2016-11-18,251.13,252.34,246.92,248.96,407038
AZO,2016-11-18,772.19,773.25,752.82,755.24,271150
A,2016-11-18,45.91,46.2,45.01,45.04,3148538
BAC,2016-11-18,20.06,20.14,19.87,20,120620238
BAX,2016-11-18,47.1,47.19,46.8,46.98,2399253
BA,2016-11-18,145.18,146.6,144.46,146.35,2214419
BBT,2016-11-18,44,44.55,43.81,44.49,7578132
BBY,2016-11-18,45.68,45.68,44.67,44.79,12764383
BDX,2016-11-18,173.5,174.09,171.21,171.86,1182371
BEN,2016-11-18,38.97,39.17,38.7,38.89,1756757
BF.B,2016-11-18,45.9,46.39,45.775,45.83,974743
BIIB,2016-11-18,318.86,321,313.31,317,1298399
BK,2016-11-18,47.53,47.665,47.16,47.44,5808898
BLK,2016-11-18,371.22,375.2,370.55,372.78,468931
BLL,2016-11-18,38.205,38.385,38.085,38.195,1033870
BMY,2016-11-18,56.58,56.84,56.25,56.76,7387424
BRK.B,2016-11-18,158.35,158.48,157.17,157.75,3383264
BSX,2016-11-18,21.59,21.68,21.29,21.34,5959456
BWA,2016-11-18,35.41,35.96,35.22,35.68,2455343
BXP,2016-11-18,121.7,122.61,121.04,121.16,1582307
CAG,2016-11-18,36.49,36.82,36.36,36.8,5240429
CAH,2016-11-18,71.53,71.59,70.6501,70.77,2653027
CAT,2016-11-18,93.01,93.4,91.9,92.34,4715937
CA,2016-11-18,31.4,31.46,30.8446,31.01,2479628
CBG,2016-11-18,28.32,28.79,28.21,28.69,1823148
CBOE,2016-11-18,68.75,68.8201,67.89,68.68,1253128
CBS,2016-11-18,59.95,60.52,59.92,60,5428265
CB,2016-11-18,125.63,126.73,125,126.3,1989656
CCI,2016-11-18,85.1,85.83,84.73,85,2357483
CCL,2016-11-18,51.14,51.64,51.03,51.5,2278694
CDNS,2016-11-18,26.97,26.97,26.38,26.4,1491872
CELG,2016-11-18,121.87,122.5,121.06,121.97,5048365
CERN,2016-11-18,49.55,49.9,49.43,49.53,3731014
CFG,2016-11-18,31.81,32.135,31.65,31.97,8228335
CF,2016-11-18,26.97,29.03,26.97,28.96,7934258
CHD,2016-11-18,44.33,44.965,44.29,44.79,1977891
CHK,2016-11-18,5.96,6.04,5.8929,5.94,36507259
CHRW,2016-11-18,73.89,74.59,73.71,74.4,2426920
CHTR,2016-11-18,264.19,266,260,262.7,1796842
CINF,2016-11-18,73.98,74.73,73.6101,74.47,795937
CI,2016-11-18,139.62,142,136.73,138.7,1172966
CLX,2016-11-18,113.7,114.91,113.44,114.8,1420063
CL,2016-11-18,65.74,66,65.5,65.86,4747547
CMA,2016-11-18,60.61,61.08,60.39,61.04,3463271
CMCSA,2016-11-18,34.115,34.3,33.965,34.17,20925136
CME,2016-11-18,115.72,115.73,113.82,113.93,2891788
CMG,2016-11-18,407.37,417.37,400.71,411.8,1500654
CMI,2016-11-18,135.32,136.41,134.6,135.03,1281410
CMS,2016-11-18,39.74,39.99,39.515,39.72,1257027
CNC,2016-11-18,57.25,57.76,56.705,56.9,1366165
CNP,2016-11-18,23.26,23.485,23.24,23.34,3979824
COF,2016-11-18,81.39,82.39,81.07,82.01,2306450
COG,2016-11-18,21.78,22.15,21.57,21.95,4531825
COL,2016-11-18,88.21,88.48,87.48,87.79,2152783
COO,2016-11-18,174.27,175.26,171.86,172,349569
COP,2016-11-18,43.71,44.96,43.67,44.76,8429374
COST,2016-11-18,150.84,151.2,149.52,150.36,2020489
COTY,2016-11-18,18.9,18.97,18.585,18.75,6608375
CPB,2016-11-18,54.09,54.35,53.62,54.23,3388548
CRM,2016-11-18,79.57,80.37,77.2627,77.77,19902956
CSCO,2016-11-18,30.11,30.36,30.005,30.18,38748563
CSRA,2016-11-18,32.17,32.47,31.64,31.67,1873724
CSX,2016-11-18,33.89,34.14,33.82,34,8719796
CTAS,2016-11-18,110.37,111.77,109.74,111.71,1522885
CTL,2016-11-18,24.45,24.83,24.31,24.79,9857792
CTSH,2016-11-18,56.5,56.86,55.04,55.57,10857486
CTXS,2016-11-18,88.13,88.38,86.72,86.82,974881
CVS,2016-11-18,74.03,74.56,73.67,74.04,7498481
CVX,2016-11-18,108.57,109.67,108.15,109.2,6815483
CXO,2016-11-18,131.12,131.97,129.33,130.05,1555254
C,2016-11-18,55.38,55.8399,54.98,55.46,24989950
DAL,2016-11-18,48.8,48.98,48.25,48.9,8250898
DE,2016-11-18,91.69,92.19,91.53,91.96,2398470
DFS,2016-11-18,65.73,66.78,65.73,66.24,2523883
DGX,2016-11-18,85.68,86.035,85.24,85.54,2543988
DG,2016-11-18,76.79,77.11,76.18,76.87,3002736
DHI,2016-11-18,28.56,28.84,28.46,28.54,3667390
DHR,2016-11-18,79.94,79.97,78.61,78.99,3304863
DISCA,2016-11-18,27.91,28.13,27.465,27.5,2588850
DISCK,2016-11-18,27,27.1,26.68,26.75,1631523
DISH,2016-11-18,55.49,56.11,55.21,55.85,2115283
DIS,2016-11-18,99.05,99.37,98.14,98.24,8586121
DLR,2016-11-18,87.95,89.17,86.7,88.94,1654562
DLTR,2016-11-18,81.53,82.14,80.68,81.91,3646787
DOV,2016-11-18,70.14,70.32,69.5,70.16,953094
DPS,2016-11-18,82.94,83.66,82.89,83.48,1416802
DRE,2016-11-18,23.79,24.3,23.7,24.27,2955681
DRI,2016-11-18,72.44,72.85,71.92,72.84,1396795
DTE,2016-11-18,91.63,92.22,90.91,91.22,877234
DUK,2016-11-18,74.01,74.21,73.34,73.6,4450492
DVA,2016-11-18,61.92,62.02,61.13,61.52,3764862
DVN,2016-11-18,43.35,44.37,43.195,43.82,4769862
D,2016-11-18,71.06,71.43,70.54,71.15,2696455
EA,2016-11-18,79.8,80.61,78.76,78.99,3180501
EBAY,2016-11-18,28.84,28.95,28.565,28.69,11668691
ECL,2016-11-18,114.65,115.27,114.09,114.28,710299
ED,2016-11-18,69.99,70.33,69.26,69.53,1777205
EFX,2016-11-18,122.03,122.59,121.34,121.56,687909
EIX,2016-11-18,68.66,69.04,68.16,68.45,982170
EL,2016-11-18,77.86,78.035,77.37,77.41,2023079
EMN,2016-11-18,74.28,74.53,73.98,74.18,629888
EMR,2016-11-18,54.57,54.78,54.01,54.2,4428800
EOG,2016-11-18,92.75,94.2767,92.38,93.15,2755401
EQIX,2016-11-18,331.72,335.55,331.14,333.24,535257
EQR,2016-11-18,59.15,59.39,58.28,58.98,1740942
EQT,2016-11-18,67.2,68.4,66.95,67.14,1304441
ESRX,2016-11-18,76.33,76.69,75.72,75.77,2984707
ESS,2016-11-18,212.99,214.54,212.09,212.95,457340
ES,2016-11-18,52.11,52.38,51.541,51.82,1099804
ETFC,2016-11-18,34.19,34.465,34,34.06,2841974
ETN,2016-11-18,64.66,64.75,63.94,64.15,4728919
ETR,2016-11-18,68.09,68.43,67.395,67.83,1298358
EW,2016-11-18,90.81,90.99,88.81,89.03,1716858
EXC,2016-11-18,31.82,32.205,31.555,31.73,6027551
EXPD,2016-11-18,51.12,51.51,50.4767,51.5,1244543
EXPE,2016-11-18,126.57,126.64,125.5,125.67,1370303
EXR,2016-11-18,70.62,71.12,69.64,70.61,877861
FAST,2016-11-18,44.92,45.095,44.73,44.8,1859224
FBHS,2016-11-18,57.3,57.75,57.02,57.59,1187545
FB,2016-11-18,118.39,119.13,116.84,117.02,22879303
FCX,2016-11-18,13.79,13.91,13.57,13.73,18153210
FDX,2016-11-18,184.71,187.33,183.98,187.29,1334442
FE,2016-11-18,31.93,32.1,31.325,31.4,4396644
FFIV,2016-11-18,143.43,144.2809,141.32,142.01,859616
FISV,2016-11-18,104.94,105.48,104.17,104.29,1371910
FIS,2016-11-18,75.95,77.56,75.8,77.12,2242406
FITB,2016-11-18,25.43,25.75,25.275,25.68,5613626
FLIR,2016-11-18,35.12,35.31,34.71,35.08,668165
FLR,2016-11-18,51.4,51.51,51.12,51.34,933296
FLS,2016-11-18,45.67,46.09,45.605,45.98,1314189
FL,2016-11-18,69.57,72.6,68.48,71.78,5405723
FMC,2016-11-18,53.67,54.17,53.63,54.02,1059939
FOXA,2016-11-18,27.82,28,27.73,27.82,9043673
FOX,2016-11-18,27.74,27.91,27.645,27.69,3242426
FRT,2016-11-18,137.32,138.21,136.81,137.81,526889
FTI,2016-11-18,34.41,34.51,34.09,34.26,3018042
FTV,2016-11-18,54.48,54.75,54.09,54.63,1214944
F,2016-11-18,11.87,11.9,11.73,11.76,30662036
GD,2016-11-18,165.51,167.36,164.97,166.62,1596944
GE,2016-11-18,30.75,30.9,30.52,30.67,28583868
GGP,2016-11-18,25.47,25.61,25.12,25.19,3526948
GILD,2016-11-18,75.59,75.74,74.25,74.62,8194306
GIS,2016-11-18,61.36,61.63,60.98,61.26,2227876
GLW,2016-11-18,23.82,23.89,23.69,23.83,4752072
GM,2016-11-18,33.4,33.42,32.96,33,8617196
GOOGL,2016-11-18,787.17,791.29,775.35,775.97,1806264
GOOG,2016-11-18,771.37,775,760,760.54,1547145
GPC,2016-11-18,94.5,94.87,93.98,94.55,1038931
GPN,2016-11-18,69.93,70.84,69.65,70.71,1235957
GPS,2016-11-18,28.25,28.38,25.31,25.61,31941018
GRMN,2016-11-18,51.98,51.98,51.64,51.71,619096
GS,2016-11-18,209.87,212.07,209.72,210.35,4278161
GT,2016-11-18,30.87,30.87,30.1,30.14,2393563
GWW,2016-11-18,218.83,221.62,216.49,217.62,723535
HAL,2016-11-18,48.86,49.49,48.76,49.31,6662999
HAS,2016-11-18,86.13,86.1801,84.25,84.28,732450
HBAN,2016-11-18,12.3,12.54,12.27,12.5,19530207
HBI,2016-11-18,25.36,25.415,24.15,24.61,8462158
HCA,2016-11-18,74.68,74.97,72.32,72.39,4314290
HCN,2016-11-18,62.05,62.67,61.69,62.49,2177514
HCP,2016-11-18,28.78,28.94,28.48,28.68,3052653
HD,2016-11-18,128.93,129.36,127.72,128.33,4428888
HES,2016-11-18,50.59,52.39,50.59,50.97,5421722
HIG,2016-11-18,46.93,47.36,46.81,47.25,1666546
HII,2016-11-18,176.28,177.113,175.1,176.12,463005
HOG,2016-11-18,58.05,58.6,57.52,58.14,2149774
HOLX,2016-11-18,38.52,38.69,38,38.37,1916246
HON,2016-11-18,112.98,113,111.89,112.09,2879131
HPE,2016-11-18,23.689,23.85,23.27,23.31,16593182
HPQ,2016-11-18,15.88,15.96,15.805,15.87,10878170
HP,2016-11-18,67.53,68.86,67.41,68.25,1441933
HRB,2016-11-18,23,23.43,22.94,23.15,2278631
HRL,2016-11-18,35.97,36,35.42,35.58,2633005
HRS,2016-11-18,103.88,104,102.73,103.57,828073
HSIC,2016-11-18,79.165,79.435,78.34,78.48,2765024
HST,2016-11-18,16.66,16.7,16.4,16.41,8115315
HSY,2016-11-18,98.96,99.63,97.91,98.56,1218231
HUM,2016-11-18,201.99,202.4,199.96,200.16,938035
IBM,2016-11-18,159.8,160.72,159.21,160.39,2981633
ICE,2016-11-18,54.71,55.03,54.7,54.82,3369269
IDXX,2016-11-18,115.53,116.5,114.72,116.13,490275
IFF,2016-11-18,119.14,120.22,117.31,119.78,609474
ILMN,2016-11-18,133.7,134.9,129,131.87,1741632
INCY,2016-11-18,105.3,105.92,103.37,103.63,1103094
INFO,2016-11-18,35.36,35.39,34.88,34.94,2439141
INTC,2016-11-18,34.9,35,34.64,34.95,16806853
INTU,2016-11-18,113.74,116.62,113.63,115.98,4870535
IPG,2016-11-18,24.02,24.06,23.58,23.61,5666132
IP,2016-11-18,48.28,48.52,48.02,48.45,2305160
IQV,2016-11-18,79.55,80.02,78.86,79.88,1866465
IRM,2016-11-18,31.97,31.98,31.29,31.55,1780242
IR,2016-11-18,74.46,74.72,74.13,74.46,1853703
ISRG,2016-11-18,218.0464,219.3331,217.5664,218.2964,790107
ITW,2016-11-18,123.94,124.39,123.22,123.96,1064827
IT,2016-11-18,104.15,104.41,103.23,103.26,287652
IVZ,2016-11-18,31.91,32,31.475,31.52,3687504
JBHT,2016-11-18,91.33,92.08,90.95,91.47,649057
JCI,2016-11-18,44.62,44.86,44.55,44.71,4641822
JEC,2016-11-18,58.62,58.75,57.91,58.15,955106
JNJ,2016-11-18,115.79,115.92,114.81,115.36,7717773
JNPR,2016-11-18,26.28,26.5,26.08,26.35,3112544
JPM,2016-11-18,77.96,78.42,77.55,77.71,19769965
JWN,2016-11-18,57.81,59.5,56.79,58.94,4053673
KEY,2016-11-18,17.05,17.1,16.915,17.01,16480732
KHC,2016-11-18,82.7,82.93,82.02,82.53,2715717
KIM,2016-11-18,25.62,25.8,25.45,25.65,5528883
KLAC,2016-11-18,79.03,80.24,78.4876,80.04,2012282
KMB,2016-11-18,112.25,113.41,112.19,113.11,1603769
KMI,2016-11-18,21.42,21.76,21.4,21.67,11044374
KMX,2016-11-18,55.66,56.2,55.15,55.23,1697280
KORS,2016-11-18,48.43,48.46,47.5,47.57,2307754
KO,2016-11-18,41.03,41.2,40.9,40.91,16345262
KR,2016-11-18,33.51,33.88,33.23,33.45,5340260
KSS,2016-11-18,54.43,55.45,53.99,54.57,3519438
KSU,2016-11-18,85.91,87.66,85.8705,87.57,1494401
K,2016-11-18,73.35,73.54,72.835,73.07,1183170
LB,2016-11-18,69.43,70.92,68.6,70.17,2666513
LEG,2016-11-18,48.82,49.15,48.71,48.86,480266
LEN,2016-11-18,42.2647,42.7157,42.098,42.6176,1938950
LH,2016-11-18,126.81,127.81,125.93,126,653596
LKQ,2016-11-18,32.57,32.62,32.14,32.25,1777900
LLL,2016-11-18,149.44,152.28,149.36,152.2,530995
LLY,2016-11-18,77.58,77.92,76.52,76.67,4571592
LMT,2016-11-18,263.14,264.46,261.58,263.09,1197134
LNC,2016-11-18,62.46,63.08,61.83,62.24,2033101
LNT,2016-11-18,35.74,35.99,35.45,35.64,919280
LOW,2016-11-18,67.92,69.58,67.77,69.31,10624567
LRCX,2016-11-18,103.44,107.25,103.14,104.71,3709504
LUK,2016-11-18,20.75,21.06,20.613,20.99,1236154
LUV,2016-11-18,46.91,47.25,46.68,47.06,6783000
LYB,2016-11-18,82.72,83.34,82.6,83.12,1900992
L,2016-11-18,43.9,44,43.7,43.86,1387258
MAA,2016-11-18,89.66,90.31,88.54,89.05,401479
MAC,2016-11-18,69.11,69.57,68.14,69,944240
MAR,2016-11-18,77.42,77.64,77.04,77.14,1647256
MAS,2016-11-18,32.16,32.56,32.1,32.46,4256459
MAT,2016-11-18,31.32,31.47,30.49,30.52,3733871
MA,2016-11-18,104.65,105.1,104.305,104.78,3274975
MCD,2016-11-18,119.26,120.24,118.907,120,3655358
MCHP,2016-11-18,65.16,65.45,64.26,64.57,3068394
MCK,2016-11-18,141.7,142.09,139.8,140.05,2541089
MCO,2016-11-18,100.97,101.465,99.75,100.56,1029271
MDLZ,2016-11-18,42.75,43.21,42.4,42.92,9760013
MDT,2016-11-18,81.71,81.91,80.82,80.93,4674186
MET,2016-11-18,54.58,55.12,54.115,54.81,5920668
MGM,2016-11-18,28.2,28.73,28.18,28.43,9823478
MHK,2016-11-18,200.39,200.395,198.98,199.97,875198
MKC,2016-11-18,91.3,91.88,91.04,91.2,579638
MLM,2016-11-18,220.8,221.879,218.69,219.67,576877
MMC,2016-11-18,69.05,69.434,68.83,69.23,2058586
MMM,2016-11-18,172.51,173.28,172.29,172.96,1711068
MNST,2016-11-18,41.74,42,41.61,41.68,2767283
MON,2016-11-18,100.6,101.268,100.29,101.21,1368350
MOS,2016-11-18,27.21,28.36,27.21,28.26,4148555
MO,2016-11-18,62.75,63.28,62.35,62.77,6904990
MPC,2016-11-18,43.2,43.6,42.57,43.31,4892630
MRK,2016-11-18,62.57,62.62,61.73,61.87,7696863
MRO,2016-11-18,15.52,15.825,15.49,15.62,13993762
MSFT,2016-11-18,60.78,61.14,60.3,60.35,27686311
MSI,2016-11-18,80.6,80.6,79.88,79.98,724772
MS,2016-11-18,40,40.665,39.89,40.43,16413329
MTB,2016-11-18,140.23,141.99,139.4601,141.26,1331087
MTD,2016-11-18,417.97,418.8853,412.45,414.97,203262
MU,2016-11-18,18.9,19.33,18.85,19.21,29121570
MYL,2016-11-18,37.45,37.59,36.41,36.47,6108768
M,2016-11-18,42.72,43.22,41.955,43.03,5055445
NAVI,2016-11-18,17.74,17.75,17.55,17.62,2914906
NBL,2016-11-18,35.33,35.675,34.9,35,6717282
NCLH,2016-11-18,39.68,40.07,39.14,39.68,1597396
NDAQ,2016-11-18,64.93,65.94,64.71,65.85,957780
NEE,2016-11-18,115.65,115.65,113.46,114.09,3067628
NEM,2016-11-18,32.51,33.34,32.25,32.69,8559091
NFLX,2016-11-18,115.73,116.42,113.51,115.21,6746783
NFX,2016-11-18,39.97,40.75,39.59,40.17,2833482
NI,2016-11-18,21.6,21.81,21.55,21.71,2372397
NKE,2016-11-18,51.39,51.89,50.96,51.1,7461602
NLSN,2016-11-18,43.27,43.495,42.25,42.64,7806063
NOC,2016-11-18,244.5,246.02,244.01,245.46,971740
NOV,2016-11-18,35.23,35.515,34.84,35.21,2454466
NRG,2016-11-18,11.27,11.47,11.195,11.21,2820404
NSC,2016-11-18,102.93,103.98,102.76,103.45,1870167
NTAP,2016-11-18,36.82,37.355,36.72,37,4559347
NTRS,2016-11-18,81.64,82.15,81.33,81.5,1300105
NUE,2016-11-18,59.28,59.57,58.665,58.84,3053399
NVDA,2016-11-18,92.39,94.33,91.8,93.36,14401499
NWL,2016-11-18,47.56,47.75,46.505,46.74,2975272
NWSA,2016-11-18,12.02,12.05,11.87,11.87,2352591
NWS,2016-11-18,12.3,12.4,12.15,12.2,475325
OKE,2016-11-18,50.07,50.6,49.86,50.42,1099604
OMC,2016-11-18,86.8,87.2,84.8,84.85,2195062
ORCL,2016-11-18,40.28,40.49,39.67,39.86,12890599
ORLY,2016-11-18,269.75,272.19,264.92,265.74,915560
OXY,2016-11-18,68.03,68.85,67.93,68.22,5490189
O,2016-11-18,54.91,55.4,54.66,55.15,3055490
PAYX,2016-11-18,55.85,56.17,55.78,55.93,2180443
PBCT,2016-11-18,18.31,18.34,18.19,18.29,3182194
PCAR,2016-11-18,59.8,60.12,59.61,59.78,1366479
PCG,2016-11-18,58.65,58.97,58.135,58.38,1916479
PCLN,2016-11-18,1512.28,1529,1504.53,1507.35,426312
PDCO,2016-11-18,47.75,47.92,46.231,46.49,2349938
PEG,2016-11-18,40.68,40.89,40.11,40.34,2768387
PEP,2016-11-18,101.4,101.8,101.175,101.31,4919150
PFE,2016-11-18,31.95,31.95,31.44,31.48,24156427
PFG,2016-11-18,57.85,57.92,57.07,57.66,1219560
PGR,2016-11-18,32.92,33.23,32.87,32.94,2779089
PG,2016-11-18,82.92,83.1,81.99,82,14565456
PHM,2016-11-18,18.93,19.02,18.8,18.84,3629742
PH,2016-11-18,136.9,137.08,135.6,136.08,1006778
PKG,2016-11-18,86.77,87.75,86.3553,87.51,636503
PKI,2016-11-18,50.88,51.11,49.715,49.95,741296
PLD,2016-11-18,48.07,49.015,48.02,48.97,4118360
PM,2016-11-18,89.38,89.82,88.27,89.09,6470994
PNC,2016-11-18,110.91,111.385,110.27,111.24,5245777
PNR,2016-11-18,57.83,58.24,57.7,57.8,1728433
PNW,2016-11-18,73.67,74.31,72.92,73.26,893363
PPG,2016-11-18,96.23,96.23,95.12,95.19,1276934
PPL,2016-11-18,32.89,33.1,32.67,32.84,2901138
PRGO,2016-11-18,88.14,89.07,87.86,88.14,989113
PRU,2016-11-18,99.27,99.66,98.51,99.15,2269575
PSA,2016-11-18,204.55,206.1724,201.7,203.97,859954
PSX,2016-11-18,83.89,84.18,83.53,83.64,2220294
PVH,2016-11-18,109.98,110.24,106.26,106.37,701617
PWR,2016-11-18,31.68,32.24,31.67,31.92,2350287
PXD,2016-11-18,176.32,180.06,176.32,178.19,1013142
PX,2016-11-18,116.25,116.52,115.54,115.78,1041212
PYPL,2016-11-18,40.08,40.57,39.91,40.08,9521525
QCOM,2016-11-18,66.68,67.455,65.94,67.31,9889299
QRVO,2016-11-18,55.41,55.9259,54.33,55.28,1123037
RCL,2016-11-18,82.9,83.36,82.08,82.95,1193219
REGN,2016-11-18,403.54,410.64,397.02,397.48,1413411
REG,2016-11-18,65.62,66.44,65.62,65.99,1093787
RE,2016-11-18,212.93,213.47,211.43,211.48,263798
RF,2016-11-18,13.17,13.33,13.1001,13.26,41142447
RHI,2016-11-18,44.71,45.12,44.475,44.76,1485815
RHT,2016-11-18,79.96,79.96,78.77,79.03,956968
RJF,2016-11-18,72.84,73.59,72.54,73.28,524048
RL,2016-11-18,112.89,113.27,110.15,110.28,693280
RMD,2016-11-18,58.91,59.01,58.39,58.53,514105
ROK,2016-11-18,131.55,132.488,131.05,131.2,609015
ROP,2016-11-18,181.1,181.86,179.96,180.12,319099
ROST,2016-11-18,67.72,68.84,66.6,68,6999124
RRC,2016-11-18,34.55,35.14,33.925,34.02,3318469
RSG,2016-11-18,54.65,54.93,54.4744,54.61,1396644
RTN,2016-11-18,145,146.27,144.36,146.04,1977439
SBAC,2016-11-18,99.99,102.03,99.99,100.75,940433
SBUX,2016-11-18,55.72,56.12,55.42,55.77,8740953
SCG,2016-11-18,69.83,70.35,69.36,69.65,676982
SCHW,2016-11-18,37.16,37.8,37,37.48,10446735
SEE,2016-11-18,47.65,47.83,47.14,47.19,720113
SHW,2016-11-18,262.71,264.33,260,260.29,809933
SIG,2016-11-18,91.37,91.37,87.68,88.96,1787662
SJM,2016-11-18,124.47,125.57,123.82,124.85,1954399
SLB,2016-11-18,80.1,80.52,79.72,80,3951072
SLG,2016-11-18,104.59,104.69,102.89,103.42,730218
SNA,2016-11-18,167.2,168.2795,166.8,167.77,236543
SNI,2016-11-18,71.16,71.2,69.58,69.65,1262439
SNPS,2016-11-18,61.71,61.86,61.08,61.11,542295
SO,2016-11-18,47.56,47.65,46.891,47.13,5611586
SPGI,2016-11-18,123.67,123.8,121.63,121.8,1525226
SPG,2016-11-18,180.56,181.75,179.16,180.83,1369326
SRCL,2016-11-18,75.21,76.42,74.9,76.09,1027188
SRE,2016-11-18,99.46,100.65,99.28,99.82,1974404
STI,2016-11-18,51.3,51.93,51.06,51.78,5794119
STT,2016-11-18,78.4,78.91,77.67,78.5,2668317
STX,2016-11-18,39.2,39.48,38.5,39.29,2394385
STZ,2016-11-18,154.74,155.74,154.05,155.16,1875599
SWKS,2016-11-18,77.82,78.94,76.915,78.21,2190012
SWK,2016-11-18,121.99,123.13,121.36,121.56,548935
SYF,2016-11-18,33.49,33.69,33.16,33.62,7069522
SYK,2016-11-18,110.57,111.51,110.21,111.44,1501538
SYMC,2016-11-18,23.93,23.98,23.56,23.75,6648611
SYY,2016-11-18,53.23,53.66,53.02,53.14,4043887
TAP,2016-11-18,97.29,97.82,96.55,96.83,1480545
TDG,2016-11-18,257.49,257.49,249.28,250.03,840589
TEL,2016-11-18,67.07,67.08,66.51,66.67,1077324
TGT,2016-11-18,75.9,76.39,75.69,76.19,6057511
TIF,2016-11-18,76.76,77.37,75.72,76.35,1195458
TJX,2016-11-18,76.94,77.93,76.47,77.73,4867620
TMK,2016-11-18,69.45,70.45,69.32,70.06,842354
TMO,2016-11-18,148.77,149.2,145.63,145.81,2631666
TPR,2016-11-18,37.86,38.2,37.62,38,3620320
TRIP,2016-11-18,50.77,51.51,50.29,50.79,1338828
TROW,2016-11-18,73.33,73.98,73.0165,73.47,1461390
TRV,2016-11-18,111.25,112.12,110.82,111.82,1718010
TSCO,2016-11-18,72.89,73.39,72.04,72.91,1669758
TSN,2016-11-18,66.44,68.18,66.34,67.36,3917491
TSS,2016-11-18,50.24,50.47,50.15,50.32,885270
TWX,2016-11-18,90.64,91.66,90.29,91.35,4769008
TXN,2016-11-18,71.84,73.15,71.75,72.6,5484164
TXT,2016-11-18,44.39,44.4,44.17,44.24,841145
T,2016-11-18,37.45,37.61,37.3,37.56,16982232
UAA,2016-11-18,32.4,32.46,30.45,30.95,9618386
UAL,2016-11-18,68.05,68.47,67.24,68.29,4963616
UA,2016-11-18,25.23,25.23,23.565,23.75,1805098
UDR,2016-11-18,33.36,33.55,32.8475,33.15,1710602
UHS,2016-11-18,123.8,125.32,122.33,122.66,635853
ULTA,2016-11-18,251.05,252.65,248.4632,250.09,468809
UNH,2016-11-18,151.05,151.66,149.4,149.45,5664818
UNM,2016-11-18,42.51,42.67,42.09,42.55,1497865
UNP,2016-11-18,98.93,100,98.596,99.83,3653396
UPS,2016-11-18,113.73,114.31,113.25,114.09,1992446
URI,2016-11-18,92.74,92.8,90.77,90.95,1449679
USB,2016-11-18,48.74,49.4,48.66,49.23,9090546
UTX,2016-11-18,106.66,106.96,106.37,106.5,2677456
VAR,2016-11-18,89.28,89.98,87.99,88.25,1659820
VFC,2016-11-18,56.71,56.84,54.44,54.52,3715944
VIAB,2016-11-18,38.58,38.78,37.71,37.77,2745200
VLO,2016-11-18,63.93,63.98,62.94,63.39,4737657
VMC,2016-11-18,129.22,130.23,128.07,128.2,1415767
VNO,2016-11-18,95.41,96.04,95,95.56,1186937
VRSK,2016-11-18,82.83,83.53,82.82,83.16,1905749
VRSN,2016-11-18,80.87,81.17,79.85,80.04,578976
VRTX,2016-11-18,90.94,91.48,89,89.44,1265388
VTR,2016-11-18,59.81,60.27,59.31,59.9,2096384
VZ,2016-11-18,47.85,48.2,47.565,48.07,12820589
V,2016-11-18,81.15,81.5,80.53,80.82,7920808
WAT,2016-11-18,139.02,139.02,135.1,135.18,1048431
WBA,2016-11-18,83.53,83.87,82.56,83.27,5013338
WDC,2016-11-18,58.97,60.93,58.3,60.93,4837313
WEC,2016-11-18,55.42,55.84,55.26,55.53,2456704
WFC,2016-11-18,52.45,52.98,51.99,52.82,29673414
WHR,2016-11-18,163.71,164.15,160.34,161.05,683514
WLTW,2016-11-18,124.79,125.95,124.3,124.82,819819
WMB,2016-11-18,30.21,30.5,30.08,30.15,6955952
WMT,2016-11-18,68.93,69.4,68.44,68.54,11135265
WM,2016-11-18,68.76,68.97,68.52,68.9,2078869
WRK,2016-11-18,49.64,51.14,49.47,50.27,1836047
WU,2016-11-18,20.62,20.76,20.38,20.48,3404559
WYNN,2016-11-18,91.23,94,90.89,92.35,3224745
WYN,2016-11-18,72.44,72.81,72.051,72.26,819747
WY,2016-11-18,30.05,31.19,29.97,31.13,6732326
XEC,2016-11-18,126.23,127.645,124.46,125.66,779482
XEL,2016-11-18,38.96,39.2,38.685,38.87,2279538
XLNX,2016-11-18,53.2,53.23,52.91,52.98,1818056
XL,2016-11-18,37.25,37.675,37.17,37.43,2376461
XOM,2016-11-18,85.21,85.65,84.83,85.28,8457804
XRAY,2016-11-18,60.74,60.95,60.0395,60.16,1294559
XRX,2016-11-18,38.28,38.32,37.72,37.76,1522989
XYL,2016-11-18,53.89,53.96,53.09,53.29,1517031
YUM,2016-11-18,61.83,62.45,61.38,62.36,4719453
ZBH,2016-11-18,101.04,101.96,100.555,100.64,2409857
ZION,2016-11-18,37.8,38.42,37.64,38.21,3422162
ZTS,2016-11-18,49.25,50.11,49.23,49.89,4747938
AAL,2016-11-21,46.46,46.75,45.95,46.08,6651810
AAPL,2016-11-21,110.12,111.99,110.01,111.73,29264571
AAP,2016-11-21,162.75,167.39,162,166.9,764665
ABBV,2016-11-21,60.7,60.8,60.2,60.42,6328304
ABC,2016-11-21,78.62,79.34,77.84,78.45,2607501
ABT,2016-11-21,39.85,40.13,39.64,39.76,8614699
ACN,2016-11-21,118.7,119.88,118.43,119.68,1694583
ADBE,2016-11-21,105.56,106.141,105.14,105.65,1805956
ADI,2016-11-21,68.75,69.91,68.71,69.82,3583465
ADM,2016-11-21,43.38,43.97,43.38,43.65,2727715
ADP,2016-11-21,94.47,95.62,94.38,95.59,2251978
ADSK,2016-11-21,77.4,77.65,75.435,75.52,2183339
ADS,2016-11-21,217.76,228.99,217.76,228.66,1263785
AEE,2016-11-21,48.53,49.12,48.47,48.84,866977
AEP,2016-11-21,58.62,59.3784,58.61,59.32,2462338
AES,2016-11-21,11.45,11.62,11.37,11.55,4347679
AET,2016-11-21,124.93,127.34,124.8,126.86,2467821
AFL,2016-11-21,72.52,72.85,71.55,71.65,2096857
AGN,2016-11-21,191.58,193.89,188.101,191.14,7201103
AIG,2016-11-21,64,64.25,63.66,63.92,4177660
AIV,2016-11-21,40.56,40.89,39.82,39.88,1554431
AIZ,2016-11-21,86.35,86.83,85.31,85.74,289313
AJG,2016-11-21,51.61,51.92,51.32,51.4,490699
AKAM,2016-11-21,66.5,67.1,66.05,66.9,2356660
ALB,2016-11-21,82.81,83.9,82.58,83.85,744011
ALGN,2016-11-21,94.75,97.102,94.25,96.18,878152
ALK,2016-11-21,79.5,79.57,78.72,78.78,796742
ALLE,2016-11-21,67.68,68.32,67.04,67.93,595832
ALL,2016-11-21,72.06,72.39,71.73,72.18,2651383
ALXN,2016-11-21,119.93,120.81,117.59,117.68,1642033
AMAT,2016-11-21,30.88,31.45,30.84,31.35,13076803
AMD,2016-11-21,8.87,9.22,8.86,8.94,65595921
AME,2016-11-21,47.82,48.14,47.52,47.61,4565795
AMGN,2016-11-21,145.99,146.17,145.11,145.55,2860513
AMG,2016-11-21,141.56,143.74,141.19,143.55,502276
AMP,2016-11-21,114.09,114.555,113.24,114.24,826271
AMT,2016-11-21,106.37,107.1,105.72,105.91,2945946
AMZN,2016-11-21,766,780.35,765.11,780,4614574
ANDV,2016-11-21,84.24,84.94,82.42,84.7,3596823
ANSS,2016-11-21,93.62,94.17,93.2,93.77,524905
ANTM,2016-11-21,136,137.88,135.68,137.36,1204086
AON,2016-11-21,112.68,113.47,112.3752,112.92,1357697
AOS,2016-11-21,47.39,47.69,46.93,47.64,836479
APA,2016-11-21,63.7,64.4,62.6,63.27,3446243
APC,2016-11-21,62.87,64.79,62.67,64.03,4781838
APD,2016-11-21,142.8,142.8,139.01,139.74,1232414
APH,2016-11-21,68.23,68.52,67.595,67.97,1288420
ARE,2016-11-21,107.89,108.89,107.89,108.55,443518
ARNC,2016-11-21,19.89,20.19,19.82,20.18,3611637
ATVI,2016-11-21,38.58,38.64,37.755,38.43,11460194
AVB,2016-11-21,162.55,164.08,159.68,159.75,1144459
AVGO,2016-11-21,169.13,172.76,169.13,172.58,2138363
AVY,2016-11-21,70.58,70.76,70.11,70.25,525867
AWK,2016-11-21,72.1,72.51,71.76,72.44,829328
AXP,2016-11-21,71.31,71.67,70.96,71.54,3368167
AYI,2016-11-21,249.9,251.86,248.985,251.55,428961
AZO,2016-11-21,753.84,779.53,752.85,777.9,319020
A,2016-11-21,45.22,45.24,44.65,44.97,2540067
BAC,2016-11-21,20.1,20.35,20.01,20.33,117479106
BAX,2016-11-21,47.22,47.43,46.92,47.06,1998681
BA,2016-11-21,147.21,148.49,146.52,147.02,2825906
BBT,2016-11-21,44.6,44.73,44.3,44.62,5704871
BBY,2016-11-21,45.08,46.1441,44.83,45.65,7409528
BDX,2016-11-21,171.69,172.94,171.34,172.07,896767
BEN,2016-11-21,39.22,39.4,38.92,39.31,1553038
BF.B,2016-11-21,45.95,46.99,45.95,46.65,949054
BIIB,2016-11-21,318.36,320.308,316.515,318.32,1331116
BK,2016-11-21,47.38,47.59,47.245,47.42,5023916
BLK,2016-11-21,374.44,375.08,372.1,374.57,375640
BLL,2016-11-21,38.165,38.26,37.815,38.05,1938494
BMY,2016-11-21,56.71,56.845,56.4,56.73,11312292
BRK.B,2016-11-21,158.1,158.71,157.42,158.71,2847352
BSX,2016-11-21,21.39,21.67,21.35,21.46,7209087
BWA,2016-11-21,35.93,36.37,35.63,36.16,1953164
BXP,2016-11-21,121.29,122.67,120.62,120.93,873170
CAG,2016-11-21,36.64,37.19,36.62,37.04,4294243
CAH,2016-11-21,70.85,71.17,69.95,70.25,3712770
CAT,2016-11-21,93.13,93.85,92.78,92.9,3783223
CA,2016-11-21,31.14,31.465,30.94,31.41,2576544
CBG,2016-11-21,28.82,29,28.61,28.63,1675625
CBOE,2016-11-21,68.83,68.83,68.23,68.46,1691666
CBS,2016-11-21,60.08,60.7,59.97,60.29,5571526
CB,2016-11-21,126.86,127.25,126.16,127.05,1622202
CCI,2016-11-21,85.21,85.41,84.1,84.55,2532639
CCL,2016-11-21,51.46,51.63,51.12,51.26,3345230
CDNS,2016-11-21,26.45,26.87,26.45,26.86,2369115
CELG,2016-11-21,122.18,124.84,121.84,124.16,6876528
CERN,2016-11-21,49.58,50.635,49.5,50.51,3294237
CFG,2016-11-21,32.23,32.23,31.7,31.93,4587275
CF,2016-11-21,29.58,30.24,29.38,29.87,7051056
CHD,2016-11-21,44.82,44.97,44.52,44.82,1216395
CHK,2016-11-21,6.21,6.4,6.17,6.36,52822235
CHRW,2016-11-21,74.67,74.88,73.95,74.37,1839999
CHTR,2016-11-21,263.82,265.71,260.17,264.1,1581799
CINF,2016-11-21,74.86,75.12,74.45,75.1,782943
CI,2016-11-21,138.13,139.95,136.04,137.08,1077588
CLX,2016-11-21,114.87,115.15,114.18,114.85,1201437
CL,2016-11-21,65.93,66.3763,65.82,66.22,3494646
CMA,2016-11-21,61.11,61.38,60.63,60.93,2459629
CMCSA,2016-11-21,34.165,34.355,33.985,34.1,17255248
CME,2016-11-21,113.64,114.46,113.07,114.23,1749406
CMG,2016-11-21,410.59,413.5,407.36,412.38,815113
CMI,2016-11-21,136.07,137.31,135.51,136.83,1017844
CMS,2016-11-21,39.75,40.275,39.69,40.18,2186601
CNC,2016-11-21,57.17,57.88,57.17,57.81,1874868
CNP,2016-11-21,23.47,23.65,23.42,23.52,2294300
COF,2016-11-21,82.73,83.3475,82.07,83.21,3128934
COG,2016-11-21,22.36,23.11,22.28,23.1,5198206
COL,2016-11-21,88.05,88.64,87.62,88.24,1324967
COO,2016-11-21,172.7,176.27,172.7,173.3,681960
COP,2016-11-21,45.64,46.5,45.54,46.36,9890665
COST,2016-11-21,150.55,151.29,150.1228,151.17,1181701
COTY,2016-11-21,18.82,19.73,18.76,19.45,9497817
CPB,2016-11-21,54.02,55.37,53.84,55.04,2810452
CRM,2016-11-21,78.06,78.31,75.8,76.15,8549806
CSCO,2016-11-21,30.3,30.33,30.01,30.05,27481710
CSRA,2016-11-21,31.09,31.46,30.77,31.31,2606740
CSX,2016-11-21,34.01,34.805,34.01,34.61,7400690
CTAS,2016-11-21,111.98,112.81,110.985,112.79,592965
CTL,2016-11-21,24.94,25.56,24.86,25.54,11041944
CTSH,2016-11-21,55.53,55.67,54.68,55.1,6516619
CTXS,2016-11-21,87.19,88.15,87.0139,87.98,653058
CVS,2016-11-21,73.6,74.48,73.38,74.2,8025633
CVX,2016-11-21,110.36,111,110.07,110.18,8476768
CXO,2016-11-21,133.46,137.93,132.76,136.96,1699214
C,2016-11-21,55.96,55.99,55.135,55.54,20410449
DAL,2016-11-21,48.98,49.17,48.51,48.61,8665030
DE,2016-11-21,92.25,92.4,91.33,92.3,2756087
DFS,2016-11-21,66.51,66.79,66.13,66.63,2186559
DGX,2016-11-21,85.66,87.48,85.52,87.29,1602120
DG,2016-11-21,76.5,76.86,76.03,76.74,3173631
DHI,2016-11-21,28.64,28.95,28.43,28.91,4262821
DHR,2016-11-21,79.26,79.62,78.41,79.22,4563954
DISCA,2016-11-21,27.5,27.9583,27.49,27.55,2003366
DISCK,2016-11-21,26.77,27.135,26.635,26.71,1081842
DISH,2016-11-21,55.91,56.59,55.65,56.17,1530558
DIS,2016-11-21,98.11,98.27,97,97.63,10771076
DLR,2016-11-21,89.7,90.87,89.04,89.3,1381590
DLTR,2016-11-21,81.97,83.13,80.88,81.99,6768570
DOV,2016-11-21,70.66,72.98,70.5677,72.09,2035375
DPS,2016-11-21,83.44,85.31,83.25,85.25,1467087
DRE,2016-11-21,24.42,24.56,24.31,24.41,4368752
DRI,2016-11-21,72.66,73.19,72.61,73.14,1312932
DTE,2016-11-21,91.57,92.3,91.35,92.28,773393
DUK,2016-11-21,73.99,74.5,73.78,74.43,3204317
DVA,2016-11-21,61.42,63.05,61.25,62.85,3416345
DVN,2016-11-21,44.98,45.3,44.41,44.9,4861870
D,2016-11-21,71.39,72.25,71.3,72.25,2118482
EA,2016-11-21,79.07,79.18,77.56,78.26,3061790
EBAY,2016-11-21,28.73,29.14,28.67,29,7376141
ECL,2016-11-21,114.84,115.23,114.36,114.92,530327
ED,2016-11-21,69.76,70.15,69.45,70.1,1612822
EFX,2016-11-21,121.37,122.3,121.22,121.6,679545
EIX,2016-11-21,68.8,69.39,68.53,69.28,1430998
EL,2016-11-21,77.77,78.22,77.48,77.82,1330779
EMN,2016-11-21,74.85,75.92,74.74,75.69,1615859
EMR,2016-11-21,54.58,54.87,54.43,54.51,3004186
EOG,2016-11-21,95,97,94.86,95.67,4642425
EQIX,2016-11-21,334.35,337.6,333.43,335.94,380803
EQR,2016-11-21,59.05,59.67,58.71,58.81,1950712
EQT,2016-11-21,68.49,70.4,68.025,70.32,1675785
ESRX,2016-11-21,75.225,76.76,75.225,76.1,2577371
ESS,2016-11-21,213.17,215.345,210,210.32,354975
ES,2016-11-21,51.94,52.37,51.94,52.2,1440109
ETFC,2016-11-21,34.16,34.32,33.76,33.79,2875194
ETN,2016-11-21,64.66,65.78,64.62,65.54,4399535
ETR,2016-11-21,68.17,68.553,67.94,68.42,1447516
EW,2016-11-21,89.05,90.11,88.775,89.2,1453537
EXC,2016-11-21,31.86,32.48,31.86,32.48,5358349
EXPD,2016-11-21,51.74,51.99,51.46,51.96,1176056
EXPE,2016-11-21,125.74,126.87,125.74,126.46,1551637
EXR,2016-11-21,70.47,70.94,68.57,68.78,1030486
FAST,2016-11-21,44.99,45.28,44.78,45.26,2036578
FBHS,2016-11-21,57.77,58.39,57.41,58.07,1226975
FB,2016-11-21,118.2,121.95,117.8,121.77,35415366
FCX,2016-11-21,14.21,14.54,14.15,14.51,44386705
FDX,2016-11-21,187.33,188.25,186.74,188.15,1295338
FE,2016-11-21,31.63,31.99,31.51,31.91,3203305
FFIV,2016-11-21,142.61,143.94,141.85,143.77,782088
FISV,2016-11-21,102.51,105.5,102.51,105.44,1262858
FIS,2016-11-21,77.24,77.88,77.17,77.53,1506744
FITB,2016-11-21,25.75,25.89,25.61,25.85,6480572
FLIR,2016-11-21,35.15,35.46,34.96,35.45,764191
FLR,2016-11-21,51.59,52.55,51.47,52.25,1368585
FLS,2016-11-21,46.37,47.04,46.35,46.6,859229
FL,2016-11-21,71.35,73.58,71.175,73.1,3344538
FMC,2016-11-21,55.63,55.63,54.31,54.46,692591
FOXA,2016-11-21,27.78,27.88,27.64,27.8,4766605
FOX,2016-11-21,27.73,27.75,27.54,27.73,2215507
FRT,2016-11-21,138.45,139.3,138.0378,138.61,417017
FTI,2016-11-21,34.74,35.15,34.6,35.13,2498831
FTV,2016-11-21,54.25,55.16,54,54.83,1391314
F,2016-11-21,11.77,11.9,11.77,11.79,19508608
GD,2016-11-21,166.95,168.7,166.81,168.43,1523992
GE,2016-11-21,30.69,30.88,30.58,30.87,22136288
GGP,2016-11-21,25.26,25.52,25,25.03,3298470
GILD,2016-11-21,74.66,75.19,74.45,74.98,6810556
GIS,2016-11-21,61.03,61.78,60.95,61.63,2392799
GLW,2016-11-21,23.9,24,23.77,23.87,5198690
GM,2016-11-21,33.23,33.28,32.975,33.01,11667139
GOOGL,2016-11-21,778.1,786.55,776.3,784.8,1630835
GOOG,2016-11-21,762.61,769.7,760.6,769.2,1330639
GPC,2016-11-21,94.69,96.29,94.57,95.96,645298
GPN,2016-11-21,70.94,72.06,70.785,71.99,1126834
GPS,2016-11-21,25.67,26.36,24.9201,24.99,11807866
GRMN,2016-11-21,51.94,52.27,51.68,52.18,682124
GS,2016-11-21,211.46,211.69,209.18,211.08,2860229
GT,2016-11-21,30.1,30.37,29.75,29.92,3414514
GWW,2016-11-21,219.52,222.15,218.83,222.15,656349
HAL,2016-11-21,50.04,50.45,49.71,50.1,8011232
HAS,2016-11-21,84.7,85.89,84.4937,85.63,847322
HBAN,2016-11-21,12.59,12.6,12.42,12.44,14973575
HBI,2016-11-21,24.6,24.69,24.38,24.48,4196292
HCA,2016-11-21,72.56,73.61,72.14,72.94,3173279
HCN,2016-11-21,62.75,63,61.72,61.85,2311205
HCP,2016-11-21,29.02,29.33,28.6,28.67,3473203
HD,2016-11-21,128.28,128.9,127.41,128.22,4072116
HES,2016-11-21,52.5,53.9,52.18,52.81,3832925
HIG,2016-11-21,47.39,47.48,47.19,47.31,1608058
HII,2016-11-21,177.14,177.71,174.94,176.2,556834
HOG,2016-11-21,58.55,58.98,58.32,58.65,1181594
HOLX,2016-11-21,38.32,38.859,38.31,38.65,1621393
HON,2016-11-21,112.24,112.4795,111.78,112.21,2523254
HPE,2016-11-21,23.42,23.55,22.81,23.12,23305434
HPQ,2016-11-21,15.94,16.07,15.93,16,10618264
HP,2016-11-21,69.7,70.1,68.05,69.12,2664287
HRB,2016-11-21,23.23,23.615,23.18,23.25,2180325
HRL,2016-11-21,34.4,35.25,33.76,34.94,5697190
HRS,2016-11-21,103.92,104.65,102.98,103.9,602979
HSIC,2016-11-21,78.505,78.925,74.09,74.275,5753006
HST,2016-11-21,16.49,16.74,16.49,16.68,7014974
HSY,2016-11-21,97.47,98.36,96.69,97.79,1232846
HUM,2016-11-21,199.52,201.91,199.52,199.99,1168934
IBM,2016-11-21,160.69,163,160.3697,162.77,4637097
ICE,2016-11-21,54.94,55.18,54.52,55.18,3315666
IDXX,2016-11-21,119.64,119.86,118.12,118.54,799010
IFF,2016-11-21,119.56,120.97,119.56,120.05,414328
ILMN,2016-11-21,131.82,137.94,131.74,137.55,1904384
INCY,2016-11-21,103.66,109.03,102.995,108.1,1471893
INFO,2016-11-21,35.15,36.02,35.15,35.82,2870469
INTC,2016-11-21,35.1,35.2,34.84,34.98,14259526
INTU,2016-11-21,115.25,115.98,114.69,115.67,1940584
IPG,2016-11-21,23.62,23.97,23.57,23.93,5637389
IP,2016-11-21,47.98,48.415,47.85,48.31,2503897
IQV,2016-11-21,79.98,80.44,79.35,80.02,1879005
IRM,2016-11-21,31.79,32.85,31.77,32.59,1618272
IR,2016-11-21,74.85,75.33,74.49,75.11,1710059
ISRG,2016-11-21,219.4064,221.2131,218.3264,220.6964,1278777
ITW,2016-11-21,123.36,124.44,123.26,123.48,1897400
IT,2016-11-21,103.26,104,102.88,103.97,467150
IVZ,2016-11-21,31.79,31.8,31.345,31.78,3109603
JBHT,2016-11-21,91.94,92.39,91.273,91.67,905527
JCI,2016-11-21,44.78,45.03,44.64,44.85,4570030
JEC,2016-11-21,58.5,58.7,57.92,58,1085638
JNJ,2016-11-21,115.44,115.6799,114.8,115,5843313
JNPR,2016-11-21,26.5,26.6,26.09,26.36,2862128
JPM,2016-11-21,78,78.17,77.29,78.05,11983529
JWN,2016-11-21,58.47,58.94,57.5,57.73,3210878
KEY,2016-11-21,17.15,17.29,16.965,17.18,16731373
KHC,2016-11-21,82.53,83.82,82.205,83.64,2508635
KIM,2016-11-21,25.79,26.04,25.63,25.69,2952023
KLAC,2016-11-21,80.05,81.75,79.735,80.96,1823742
KMB,2016-11-21,113.41,114.19,113.22,113.8,1710116
KMI,2016-11-21,21.96,22.04,21.8607,22.03,13686542
KMX,2016-11-21,55.95,56.85,55.52,56.57,1736887
KORS,2016-11-21,47.75,48.49,47.46,48.14,2356073
KO,2016-11-21,40.74,41.36,40.73,41.36,12307041
KR,2016-11-21,33.37,33.84,33.34,33.53,5448140
KSS,2016-11-21,54.6,55.07,54,54.56,2962252
KSU,2016-11-21,87.75,89.1,87.74,88.74,1512987
K,2016-11-21,72.83,73.6,72.83,73.39,1308724
LB,2016-11-21,70.13,70.48,69.01,69.21,1523526
LEG,2016-11-21,48.96,49.2,48.52,49.2,560975
LEN,2016-11-21,42.7647,43.1372,42.1863,43.0686,1969036
LH,2016-11-21,126.06,126.62,125.4144,126.12,546791
LKQ,2016-11-21,32.28,32.725,32.22,32.68,1427948
LLL,2016-11-21,152.69,153.04,151.79,152.11,428495
LLY,2016-11-21,76.8,77.04,76.1,76.64,4060274
LMT,2016-11-21,264.05,264.33,262.64,263.42,965537
LNC,2016-11-21,62.85,63.39,62.16,63.19,1403022
LNT,2016-11-21,35.72,35.95,35.624,35.83,1496799
LOW,2016-11-21,69.42,69.7,68.8299,69.41,6062407
LRCX,2016-11-21,104.91,106.29,104.66,106.24,2135913
LUK,2016-11-21,21,21.11,20.955,21.06,1407334
LUV,2016-11-21,47.08,47.68,46.98,47.36,6760706
LYB,2016-11-21,83.7,85.2,83.54,85.16,3355348
L,2016-11-21,44.08,44.2,43.89,44.2,709754
MAA,2016-11-21,89.22,89.97,88.75,89,506411
MAC,2016-11-21,69.15,69.76,68.76,68.91,821952
MAR,2016-11-21,77.04,77.82,76.88,77.29,2605628
MAS,2016-11-21,32.7,32.75,32.065,32.49,4288534
MAT,2016-11-21,30.68,31.01,30.67,30.99,4342448
MA,2016-11-21,104.78,106,104.69,105.94,2650805
MCD,2016-11-21,119.8,120.5,118.96,119.5,3603269
MCHP,2016-11-21,64.9,65.61,64.62,65.2,2913165
MCK,2016-11-21,140.56,142.2,140.13,141.35,2030745
MCO,2016-11-21,100.9,101.25,100.625,101.13,545061
MDLZ,2016-11-21,42.72,43.2,42.72,42.98,6073542
MDT,2016-11-21,81.22,81.69,80.51,80.58,7387535
MET,2016-11-21,54.93,55.06,54.305,54.78,5593390
MGM,2016-11-21,29.12,29.35,28.95,28.97,10263831
MHK,2016-11-21,200.66,201.69,198.712,199.75,484820
MKC,2016-11-21,91.12,92.26,91.1,91.88,550146
MLM,2016-11-21,220.71,223.15,219.823,222.82,748118
MMC,2016-11-21,69.41,69.69,68.95,69.21,1924604
MMM,2016-11-21,171.42,171.98,170.72,171.52,1993936
MNST,2016-11-21,41.63,43.71,41.55,43.59,9065620
MON,2016-11-21,101,101.5,100.9,101.32,1458273
MOS,2016-11-21,28.5,29.07,28.47,29.05,5397474
MO,2016-11-21,62.83,63.73,62.5,63.69,6933656
MPC,2016-11-21,45.4,47.28,44.9,47.17,20270935
MRK,2016-11-21,61.94,62.39,61.72,62.3,6836678
MRO,2016-11-21,16.08,16.575,16.04,16.48,19714327
MSFT,2016-11-21,60.5,60.97,60.42,60.86,19652595
MSI,2016-11-21,80.21,80.4,79.065,79.83,1203033
MS,2016-11-21,40.44,40.8,40.11,40.56,10122257
MTB,2016-11-21,141.67,141.67,139.79,141.06,898345
MTD,2016-11-21,417.35,417.55,411.65,417.12,139746
MU,2016-11-21,19.39,19.67,19.345,19.49,22743987
MYL,2016-11-21,36.53,37.1108,36.42,36.68,3700089
M,2016-11-21,43.14,43.6,42.8501,43.19,3919340
NAVI,2016-11-21,17.74,17.86,17.6,17.72,2553045
NBL,2016-11-21,35.92,36.315,35.75,36.3,4281755
NCLH,2016-11-21,39.79,40.12,39.46,39.59,1324138
NDAQ,2016-11-21,66.11,66.26,65.65,65.97,805135
NEE,2016-11-21,114.44,114.63,113.69,114.35,2300042
NEM,2016-11-21,33.11,33.41,32.75,33.07,5606443
NFLX,2016-11-21,116.2,118.72,116.19,117.96,7064528
NFX,2016-11-21,41.4,42.225,41.4,41.92,2136692
NI,2016-11-21,21.82,22.06,21.81,21.89,1975425
NKE,2016-11-21,51,51.42,50.9527,51.28,5357204
NLSN,2016-11-21,42.6,43.01,42.33,42.59,2110614
NOC,2016-11-21,246.17,247.04,245.07,246.29,978780
NOV,2016-11-21,35.94,36.62,35.93,36.44,3551518
NRG,2016-11-21,11.33,11.61,11.31,11.52,3108419
NSC,2016-11-21,103.76,105.3,103.62,104.6,1717744
NTAP,2016-11-21,37,37.43,36.66,37.12,3640494
NTRS,2016-11-21,81.71,82.28,81.01,81.89,1150098
NUE,2016-11-21,59.4,59.78,58.96,59.66,2120948
NVDA,2016-11-21,94.09,94.35,92.4,92.98,10910868
NWL,2016-11-21,46.88,47.605,46.84,47.57,2827927
NWSA,2016-11-21,12.01,12.01,11.73,11.73,2208841
NWS,2016-11-21,12.2,12.25,12,12.05,742108
OKE,2016-11-21,51.11,52.86,50.69,52.72,3236240
OMC,2016-11-21,85.19,86.37,84.98,86.34,1404592
ORCL,2016-11-21,39.97,40.03,39.67,39.89,8073077
ORLY,2016-11-21,265.75,270.67,265.575,270.01,812212
OXY,2016-11-21,69.3,70.25,69.105,69.23,4330943
O,2016-11-21,55.25,55.86,54.93,55.09,1518997
PAYX,2016-11-21,56.01,57.16,55.92,57.14,2889382
PBCT,2016-11-21,18.32,18.43,18.24,18.41,2114317
PCAR,2016-11-21,60.04,60.52,59.89,60.14,1241498
PCG,2016-11-21,58.46,59.22,58.38,59.16,1417716
PCLN,2016-11-21,1512,1531.03,1507.2,1524.18,296359
PDCO,2016-11-21,46.52,49.264,46.466,47.51,4286950
PEG,2016-11-21,40.45,41.07,40.45,41,1822336
PEP,2016-11-21,101.48,102.32,101.48,102.26,3870820
PFE,2016-11-21,31.51,31.69,31.49,31.57,21872759
PFG,2016-11-21,57.85,58.05,57.37,57.8,1191976
PGR,2016-11-21,32.94,33.09,32.765,32.94,1790735
PG,2016-11-21,82.1,82.75,81.71,82.64,11482061
PHM,2016-11-21,18.89,19.015,18.375,18.91,8148303
PH,2016-11-21,136.9,137.7546,136.68,137.23,901936
PKG,2016-11-21,86.82,87,85.8,86.29,883420
PKI,2016-11-21,50.04,50.58,50.04,50.58,534063
PLD,2016-11-21,49.2,49.71,48.71,48.91,3079221
PM,2016-11-21,89.38,89.68,88.96,89.62,5408592
PNC,2016-11-21,111.35,111.35,110.22,110.71,2270594
PNR,2016-11-21,58.37,58.7,58,58.22,1002612
PNW,2016-11-21,73.5,74.27,73.485,74.1,420844
PPG,2016-11-21,95.56,96.33,95.31,96.19,1807111
PPL,2016-11-21,32.98,33.36,32.85,33.34,4023942
PRGO,2016-11-21,87.83,89.7,87.48,89.31,924566
PRU,2016-11-21,99.74,100.64,99.075,100.57,2882350
PSA,2016-11-21,203.97,205.99,201.75,201.93,771397
PSX,2016-11-21,84.48,84.93,83.97,84.86,2118374
PVH,2016-11-21,106.92,108.98,106.92,107.96,770358
PWR,2016-11-21,32.02,32.37,31.93,32.28,1253561
PXD,2016-11-21,184.13,184.8,181.21,183.15,1668187
PX,2016-11-21,116.46,117.12,116.37,116.74,1158194
PYPL,2016-11-21,40.12,40.77,40.1155,40.63,6667226
QCOM,2016-11-21,66.86,67.2,66.15,67.1,7868947
QRVO,2016-11-21,55.37,55.9,54.5,54.95,885538
RCL,2016-11-21,83.1,83.59,82.32,82.67,1027418
REGN,2016-11-21,398.98,410,398.36,405.48,922765
REG,2016-11-21,66.08,66.8,65.96,66.11,845959
RE,2016-11-21,211.72,214.68,210.0605,210.88,269022
RF,2016-11-21,13.36,13.38,13.11,13.11,25605349
RHI,2016-11-21,44.76,45.03,44.06,44.54,884421
RHT,2016-11-21,79.52,80,79.155,79.65,775086
RJF,2016-11-21,73.1,73.41,71.74,72.32,930730
RL,2016-11-21,110.29,111.74,110.14,110.57,494543
RMD,2016-11-21,58.15,58.78,58.04,58.52,567435
ROK,2016-11-21,131.99,132.5,131.49,131.71,660834
ROP,2016-11-21,181.15,182.04,180.78,182.04,574601
ROST,2016-11-21,68.02,68.36,67.56,67.93,4024478
RRC,2016-11-21,34.86,36.61,34.86,36.4,6186643
RSG,2016-11-21,55.01,55.38,54.82,55.35,1361969
RTN,2016-11-21,146.53,147.25,145.86,146.1,2021714
SBAC,2016-11-21,101.34,102.2,100.8901,101.62,1142083
SBUX,2016-11-21,55.51,56.16,55.51,56.1,8004000
SCG,2016-11-21,69.93,70.45,69.805,70.38,474045
SCHW,2016-11-21,37.71,38.15,37.64,38.1,11882248
SEE,2016-11-21,47.15,47.3,46.63,46.71,1637881
SHW,2016-11-21,260.24,266.3,260.0515,266.14,874193
SIG,2016-11-21,89.23,89.56,86.74,88.88,2561350
SJM,2016-11-21,124.58,126.5,124.51,126.46,1072883
SLB,2016-11-21,81.11,81.905,81.03,81.71,5202050
SLG,2016-11-21,103.87,105.88,103.87,104.82,1077228
SNA,2016-11-21,168.51,169.7,167.1,168.55,351433
SNI,2016-11-21,69.69,70.265,69.2,69.47,1208042
SNPS,2016-11-21,61.28,61.6,61,61.31,678252
SO,2016-11-21,47.25,47.62,47.05,47.54,5330139
SPGI,2016-11-21,121.98,123,121.24,121.73,1488685
SPG,2016-11-21,181.18,182.97,179.37,179.68,1006605
SRCL,2016-11-21,76.18,76.97,75.67,75.81,883080
SRE,2016-11-21,100.25,100.32,98.86,99.71,1281888
STI,2016-11-21,52,52.12,51.4,51.72,2944812
STT,2016-11-21,78.93,79,78.36,78.59,1305325
STX,2016-11-21,39.32,39.9299,39.11,39.82,2177737
STZ,2016-11-21,156.64,158,155.85,157.39,1742210
SWKS,2016-11-21,78.46,79.13,78.2,78.93,1526877
SWK,2016-11-21,122.19,122.5,120.71,121.13,798656
SYF,2016-11-21,33.72,33.85,33.29,33.62,7134629
SYK,2016-11-21,111.43,112.56,111.04,111.47,1186623
SYMC,2016-11-21,23.85,24.99,23.2,24.52,25801011
SYY,2016-11-21,53.17,53.75,53.17,53.73,2808817
TAP,2016-11-21,97.07,98.96,97.07,98.55,1408930
TDG,2016-11-21,250.67,252.2733,250.58,251.38,669824
TEL,2016-11-21,67,67.31,66.54,66.75,1092380
TGT,2016-11-21,76.12,76.81,76,76.51,4477038
TIF,2016-11-21,76.73,77.51,76.43,76.76,934628
TJX,2016-11-21,77.48,77.72,77.18,77.67,4961472
TMK,2016-11-21,70.37,70.4099,69.67,70.38,370835
TMO,2016-11-21,146.49,146.5,144.74,146.17,2975491
TPR,2016-11-21,38,38.42,37.94,38.15,2614777
TRIP,2016-11-21,51.3,52.045,50.93,51.68,1433253
TROW,2016-11-21,73.7,73.92,73.32,73.73,1183147
TRV,2016-11-21,112.01,112.34,111.25,111.84,1388161
TSCO,2016-11-21,73.24,74.46,72.88,74.38,1811071
TSN,2016-11-21,56.52,58.25,55.72,57.6,30092075
TSS,2016-11-21,50.5,51.04,50.205,51.01,1103220
TWX,2016-11-21,91.48,91.94,91.2438,91.56,3761745
TXN,2016-11-21,72.75,73.73,72.7,73.68,5447043
TXT,2016-11-21,44.29,44.5927,44.2,44.56,1425649
T,2016-11-21,37.67,37.74,37.46,37.74,17247420
UAA,2016-11-21,30.98,31.29,30.61,30.87,5279081
UAL,2016-11-21,68.22,69.29,67.76,68.99,9001522
UA,2016-11-21,23.84,24.179,23.8,23.8,1138437
UDR,2016-11-21,33.23,33.53,33.01,33.11,1272233
UHS,2016-11-21,122.62,124.58,122.415,123.06,528100
ULTA,2016-11-21,251.09,252.09,249.05,251,741799
UNH,2016-11-21,149.72,150.66,148.56,150.41,3867791
UNM,2016-11-21,42.92,42.92,42.16,42.56,1715470
UNP,2016-11-21,100.1,101.63,100,100.75,3385295
UPS,2016-11-21,114.09,114.73,113.62,114.7,1942542
URI,2016-11-21,91.87,94.15,91.72,93.86,2048436
USB,2016-11-21,49.32,49.39,49.01,49.28,5184051
UTX,2016-11-21,106.85,107.0646,106.21,106.85,2177429
VAR,2016-11-21,88.35,89.83,88.35,89.66,658576
VFC,2016-11-21,54.57,55.4,54.54,55.3,4104086
VIAB,2016-11-21,37.82,38.23,37.19,37.21,2711424
VLO,2016-11-21,63.85,64.73,63.14,64.54,4922760
VMC,2016-11-21,128.77,130.01,127.69,128.08,1208581
VNO,2016-11-21,95.73,96.53,94.49,94.6,1111557
VRSK,2016-11-21,83.4,83.91,83.16,83.75,791019
VRSN,2016-11-21,80.18,81.03,79.35,80.67,465722
VRTX,2016-11-21,89.95,90.51,88.76,89.05,1278191
VTR,2016-11-21,59.9,60.28,59.18,59.34,2150646
VZ,2016-11-21,48.06,48.36,47.92,48.31,10773257
V,2016-11-21,81.23,81.78,80.9,81.69,8942057
WAT,2016-11-21,135.98,137.69,135.29,137.65,782122
WBA,2016-11-21,83.15,84.51,83.04,84.42,3110653
WDC,2016-11-21,61.1,62.34,60.87,61.17,3887203
WEC,2016-11-21,55.5,56.01,55.43,56.01,1575985
WFC,2016-11-21,52.85,52.98,52.0201,52.12,23587173
WHR,2016-11-21,161.28,163.04,160.92,162.81,574275
WLTW,2016-11-21,125.1,125.46,123.53,123.89,475912
WMB,2016-11-21,30.59,30.9,29.91,30.52,13312025
WMT,2016-11-21,68.61,69.4,68.42,69.37,8355966
WM,2016-11-21,68.99,69.58,68.81,69.53,1635232
WRK,2016-11-21,49.78,50.52,49.27,50.46,1674174
WU,2016-11-21,20.57,21.05,20.55,21.05,4162330
WYNN,2016-11-21,94.71,98.4499,94.25,97.38,5209692
WYN,2016-11-21,72.36,73.3,72.3,73.19,772250
WY,2016-11-21,31.28,31.68,31.22,31.64,5352763
XEC,2016-11-21,128.94,130.2224,128.01,129.16,780194
XEL,2016-11-21,38.93,39.36,38.88,39.34,2453541
XLNX,2016-11-21,53.02,53.49,52.73,53.13,2447480
XL,2016-11-21,37.39,37.595,37.17,37.36,1220855
XOM,2016-11-21,86.44,86.69,86.135,86.49,8861469
XRAY,2016-11-21,60.14,60.64,59.59,59.88,1390153
XRX,2016-11-21,38.16,38.28,37.84,38.08,1832053
XYL,2016-11-21,53.53,53.7,53.06,53.46,895738
YUM,2016-11-21,62.33,62.37,61.88,62,2934293
ZBH,2016-11-21,100.64,102.31,100.31,102.09,1709017
ZION,2016-11-21,38.49,38.65,38.03,38.54,2501937
ZTS,2016-11-21,49.95,50.145,49.75,50,2730212
AAL,2016-11-22,46.03,46.95,45.95,46.08,5781259
AAPL,2016-11-22,111.95,112.42,111.4,111.8,25965534
AAP,2016-11-22,167.63,170.98,167.07,170.29,1387858
ABBV,2016-11-22,60.49,60.56,58.61,58.93,8518573
ABC,2016-11-22,78.77,78.77,77.77,78.41,1910352
ABT,2016-11-22,39.42,39.61,37.81,38.1,16242514
ACN,2016-11-22,119.92,120.39,119.32,119.48,2251828
ADBE,2016-11-22,105.85,106.3594,105.04,105.21,1703124
ADI,2016-11-22,73.05,74.87,72.52,72.89,7844320
ADM,2016-11-22,43.86,43.92,43.205,43.51,2733564
ADP,2016-11-22,95.65,96.59,95.34,96.39,2433464
ADSK,2016-11-22,75.49,75.78,74.68,75.21,1990244
ADS,2016-11-22,228.52,233.63,227.12,233.12,944909
AEE,2016-11-22,48.92,49.53,48.77,49.43,1542439
AEP,2016-11-22,59.32,59.39,58.88,59.17,4091374
AES,2016-11-22,11.42,11.5,11.32,11.41,5732295
AET,2016-11-22,127.06,128.73,127,128.42,2852821
AFL,2016-11-22,71.78,71.8,70.95,71.18,2185312
AGN,2016-11-22,193.99,193.99,188,188.84,6245865
AIG,2016-11-22,64.03,64.12,63.09,64,6626666
AIV,2016-11-22,40.01,40.69,39.66,40.66,1507666
AIZ,2016-11-22,86.17,86.17,85.07,85.56,446935
AJG,2016-11-22,51.52,51.78,51.1284,51.19,1004903
AKAM,2016-11-22,66.26,67.0286,66.26,66.82,1892880
ALB,2016-11-22,84.01,84.6,83.52,84.3,653920
ALGN,2016-11-22,95,95.11,93.19,94.46,1101862
ALK,2016-11-22,79.13,81.86,79.09,81.53,1465095
ALLE,2016-11-22,67.93,68.2,67.54,68,545926
ALL,2016-11-22,72.19,72.68,71.92,72.37,3863768
ALXN,2016-11-22,118.44,118.5,114.86,117.02,1697469
AMAT,2016-11-22,31.53,31.8,31.35,31.67,8955598
AMD,2016-11-22,9.05,9.06,8.54,8.69,71312775
AME,2016-11-22,47.72,47.87,47.33,47.56,1795255
AMGN,2016-11-22,146.82,146.95,142.82,144.33,3586160
AMG,2016-11-22,143.94,145.53,143.41,145.38,595535
AMP,2016-11-22,114.42,115.24,112.86,113.79,960683
AMT,2016-11-22,106.35,108.17,105.43,107.98,2500906
AMZN,2016-11-22,788.17,792.4,781,785.33,5311320
ANDV,2016-11-22,85.17,87.82,84.54,87.25,3108177
ANSS,2016-11-22,93.25,94.34,93.25,93.88,410399
ANTM,2016-11-22,138.29,141.565,137.64,141.31,2694903
AON,2016-11-22,112.9,113.69,112.58,113.36,1246073
AOS,2016-11-22,47.82,48.25,47.57,48.23,775887
APA,2016-11-22,63.56,63.97,61.12,62.47,3304613
APC,2016-11-22,64.03,64.29,62.3,64.05,4510467
APD,2016-11-22,140.24,140.88,138.78,139.71,1372498
APH,2016-11-22,68.19,68.23,67.8,68.02,819896
ARE,2016-11-22,109.04,111.53,109.04,111.07,623745
ARNC,2016-11-22,20.07,20.28,19.8,19.89,4808095
ATVI,2016-11-22,38.43,38.49,36.89,37.17,22636221
AVB,2016-11-22,160.58,163.75,159.28,162.4,1446129
AVGO,2016-11-22,173.72,177.42,173.31,177.02,3102357
AVY,2016-11-22,70.51,71.74,70.36,71.68,676241
AWK,2016-11-22,72.64,74.3075,72.1,74.14,984063
AXP,2016-11-22,71.82,71.88,70.87,71.72,4086200
AYI,2016-11-22,253.11,253.91,248.61,253.63,444228
AZO,2016-11-22,780.03,795.49,777.93,793.79,423957
A,2016-11-22,44.94,45.16,43.77,44.46,2831226
BAC,2016-11-22,20.45,20.47,20.12,20.3,104771816
BAX,2016-11-22,46.89,46.89,45.6,46.18,5318725
BA,2016-11-22,147.9,149.76,147.88,149.52,3770004
BBT,2016-11-22,44.7,44.88,44.19,44.5,6328781
BBY,2016-11-22,45.42,46.98,45.32,46.6,6451203
BDX,2016-11-22,170.49,171.16,164.67,167.67,2290416
BEN,2016-11-22,39.49,39.5,38.83,39.16,2040353
BF.B,2016-11-22,46.78,46.84,46.34,46.56,947847
BIIB,2016-11-22,320.79,321,314.02,318.11,1522222
BK,2016-11-22,47.33,47.55,46.9,47.25,5700084
BLK,2016-11-22,375.12,376.05,371.4,373.06,529095
BLL,2016-11-22,38.17,38.365,37.725,38.34,5094046
BMY,2016-11-22,56.66,56.9,56.26,56.55,10349954
BRK.B,2016-11-22,159.01,159.09,157.83,158.66,3143256
BSX,2016-11-22,20.88,21,20.42,20.84,16236801
BWA,2016-11-22,35.89,36.03,35.305,35.81,2432871
BXP,2016-11-22,121.54,123.1,120.42,122.75,958689
CAG,2016-11-22,37.17,37.67,37.15,37.55,3594303
CAH,2016-11-22,70.16,70.41,69.35,70.13,2747550
CAT,2016-11-22,93.4,93.71,92.8,93.62,3172772
CA,2016-11-22,31.44,31.6,31.3,31.58,1450610
CBG,2016-11-22,28.79,29.79,28.74,29.7,2603800
CBOE,2016-11-22,68.71,68.71,68.13,68.26,596316
CBS,2016-11-22,60.32,61.34,60.14,60.93,5325118
CB,2016-11-22,127.59,127.59,126.05,126.41,1645668
CCI,2016-11-22,85.1,85.89,84.38,85.42,2218677
CCL,2016-11-22,51.02,51.86,50.9,51.77,3732860
CDNS,2016-11-22,26.9,27.035,26.68,26.77,2490543
CELG,2016-11-22,124.79,124.79,120.01,120.97,6606086
CERN,2016-11-22,50.52,50.63,49.75,50.06,4196786
CFG,2016-11-22,32.17,32.26,31.775,31.92,8293926
CF,2016-11-22,29.76,29.76,27.92,28.39,9453158
CHD,2016-11-22,45.02,45.3,44.79,44.86,1629633
CHK,2016-11-22,6.46,6.48,6.23,6.44,42597013
CHRW,2016-11-22,73.91,74.38,73.75,73.94,2067145
CHTR,2016-11-22,264.94,273.26,264.26,273.02,2800375
CINF,2016-11-22,75.54,75.555,74.99,75.28,799624
CI,2016-11-22,137.35,140.77,136.72,139.73,1458412
CLX,2016-11-22,115.2,116.89,115.2,116.26,964932
CL,2016-11-22,66.43,66.73,66.24,66.33,3556114
CMA,2016-11-22,61.34,61.93,61.01,61.55,1540319
CMCSA,2016-11-22,34.13,34.58,34.1,34.51,26432816
CME,2016-11-22,114.51,115.31,112.26,112.29,2014509
CMG,2016-11-22,409.66,411.54,401.65,405.99,877167
CMI,2016-11-22,137.81,139.57,137.2,139.35,1725910
CMS,2016-11-22,40.28,40.69,40.04,40.53,2249395
CNC,2016-11-22,57.98,58.07,55.7201,55.92,1874786
CNP,2016-11-22,23.58,23.75,23.5,23.62,2525536
COF,2016-11-22,83.4,83.88,82.43,82.59,3812798
COG,2016-11-22,23.14,23.4,22.45,22.65,4449746
COL,2016-11-22,88.62,89,88.13,88.86,1548954
COO,2016-11-22,172.69,173.04,167.565,170,613423
COP,2016-11-22,46.29,46.69,45.28,46.07,7255544
COST,2016-11-22,151.93,153.0499,151.21,152.67,1954907
COTY,2016-11-22,19.45,19.74,19.23,19.71,7520839
CPB,2016-11-22,57.16,57.842,56.25,57.02,4060637
CRM,2016-11-22,75.74,76.66,75.1,75.57,7873780
CSCO,2016-11-22,30.08,30.19,29.85,29.89,26769272
CSRA,2016-11-22,31.42,32.02,31.35,31.75,2030071
CSX,2016-11-22,34.61,35.06,34.59,35.02,8761090
CTAS,2016-11-22,112.81,115.02,112.81,114.84,723083
CTL,2016-11-22,25.82,25.9,25.23,25.24,10374077
CTSH,2016-11-22,53.11,53.55,52.37,53.18,13416651
CTXS,2016-11-22,88.17,88.49,87.57,88.42,585912
CVS,2016-11-22,72.93,74.1,72.83,73.59,12425189
CVX,2016-11-22,110.79,111,109.31,110.62,6440518
CXO,2016-11-22,137.655,138.87,136.05,138.54,1859440
C,2016-11-22,55.66,56.15,55.43,56.1,21975907
DAL,2016-11-22,48.84,49.3,48.75,48.9,8941823
DE,2016-11-22,92.75,93.14,91.84,92.01,5413981
DFS,2016-11-22,66.89,67.39,66.59,67.16,2892548
DGX,2016-11-22,87.29,87.59,86.43,86.64,1385577
DG,2016-11-22,77.51,80,77.51,79.3,4842501
DHI,2016-11-22,28.96,29.03,28.58,28.72,2942864
DHR,2016-11-22,78.86,79.17,78.03,78.42,4022603
DISCA,2016-11-22,27.53,27.97,27.2942,27.46,3218967
DISCK,2016-11-22,26.84,27.05,26.445,26.6,841126
DISH,2016-11-22,56.19,56.34,55.66,56.07,1209573
DIS,2016-11-22,97.5,97.93,97.2671,97.71,5323683
DLR,2016-11-22,89.79,92.1,89.2,91.99,1501771
DLTR,2016-11-22,88.33,91.41,87.6,88.68,12815510
DOV,2016-11-22,72.44,72.44,70.73,71.59,1154887
DPS,2016-11-22,85.9,87.74,85.58,87.5,2477288
DRE,2016-11-22,24.41,24.8,24.37,24.64,3096593
DRI,2016-11-22,73.16,74.47,73.16,74,2470085
DTE,2016-11-22,93.03,94.25,92.5,93.83,1592547
DUK,2016-11-22,74.12,74.34,73.27,73.88,3590753
DVA,2016-11-22,62.69,63.14,62.25,63.03,2822172
DVN,2016-11-22,45.08,45.29,43.59,44.48,4356375
D,2016-11-22,72.1,73.34,72.07,73.19,3421407
EA,2016-11-22,78.52,78.56,76.93,77.75,2737544
EBAY,2016-11-22,29.44,29.44,28.93,29.06,7369241
ECL,2016-11-22,114.99,116.56,114.886,116.36,990213
ED,2016-11-22,70.23,70.57,69.64,70.32,1396335
EFX,2016-11-22,121.6,121.68,119.77,120.24,635799
EIX,2016-11-22,69.31,69.92,69,69.73,1551913
EL,2016-11-22,77.9,78.03,77.46,77.73,1685959
EMN,2016-11-22,75.73,76.1,75.05,76.01,1473386
EMR,2016-11-22,54.81,54.9,53.92,54.35,6647168
EOG,2016-11-22,95.79,96.2,93.42,95.27,3867772
EQIX,2016-11-22,336.92,345.22,335.54,343.96,526558
EQR,2016-11-22,59.04,60.24,58.69,60.06,2187609
EQT,2016-11-22,70.47,71.3,68.695,69.53,1202340
ESRX,2016-11-22,76.06,76.31,75.57,75.93,3651624
ESS,2016-11-22,210.92,214.67,209.56,214.28,425241
ES,2016-11-22,52.3,52.7,52.0801,52.45,2331778
ETFC,2016-11-22,33.77,34.21,33.68,34.2,2695457
ETN,2016-11-22,65.76,65.95,64.96,65.58,2131944
ETR,2016-11-22,68.09,69.03,67.56,68.41,2100146
EW,2016-11-22,88,88,83.42,85.04,4189599
EXC,2016-11-22,32.43,32.81,32.17,32.46,7001802
EXPD,2016-11-22,52.04,52.45,51.89,52.44,1378992
EXPE,2016-11-22,126.54,127.84,126.16,127.57,1391020
EXR,2016-11-22,68.92,69.945,68.09,69.81,1010824
FAST,2016-11-22,45.41,45.97,45.14,45.92,2513887
FBHS,2016-11-22,57.93,58.08,56.58,56.75,1338286
FB,2016-11-22,122.4,122.98,120.9,121.47,26089163
FCX,2016-11-22,14.84,15.18,14.77,15.12,51126985
FDX,2016-11-22,188.5,188.5,187.55,188.08,1162042
FE,2016-11-22,31.94,32.1,31.81,31.9,2782320
FFIV,2016-11-22,143.99,144.06,142.61,143.75,617976
FISV,2016-11-22,105.6,106.38,105.07,106.31,1170776
FIS,2016-11-22,77.46,77.769,76.98,77.64,1484507
FITB,2016-11-22,26,26.185,25.75,26.14,9325351
FLIR,2016-11-22,35.45,35.72,35.24,35.35,747145
FLR,2016-11-22,52.53,52.98,52.19,52.8,1534661
FLS,2016-11-22,46.73,46.95,46.48,46.78,844610
FL,2016-11-22,73.47,74.55,73.16,73.33,2687668
FMC,2016-11-22,54.74,54.99,53.92,54.55,677515
FOXA,2016-11-22,27.89,28.37,27.78,28.27,6961904
FOX,2016-11-22,27.83,28.19,27.68,28.14,2923285
FRT,2016-11-22,138.71,140.98,138.61,140.74,341855
FTI,2016-11-22,34.94,35.04,34.34,34.77,3410431
FTV,2016-11-22,54.74,55.77,54.56,55.37,1333194
F,2016-11-22,11.76,11.91,11.73,11.89,24274734
GD,2016-11-22,169.7,170.38,168.42,170.18,1446449
GE,2016-11-22,30.93,31.24,30.875,31.18,27721315
GGP,2016-11-22,25.12,25.37,25.07,25.29,3715595
GILD,2016-11-22,75.06,75.44,74.02,74.46,6019644
GIS,2016-11-22,61.93,62.8,61.92,62.68,2739474
GLW,2016-11-22,23.98,24.065,23.88,24,5668964
GM,2016-11-22,32.82,33.82,32.77,33.81,12283808
GOOGL,2016-11-22,788.99,793.77,783.74,785,1394174
GOOG,2016-11-22,772.63,776.96,767,768.27,1593108
GPC,2016-11-22,96.36,97.34,95.98,97.17,502375
GPN,2016-11-22,71.97,72.24,70.76,71.72,876497
GPS,2016-11-22,25.23,26.08,25.17,25.87,9714608
GRMN,2016-11-22,52.48,52.77,52.14,52.69,913618
GS,2016-11-22,211.36,211.95,209.89,211.11,2945664
GT,2016-11-22,30.31,30.55,29.79,30.47,3727637
GWW,2016-11-22,223.44,225.33,220.6,225.06,580158
HAL,2016-11-22,50.43,50.49,49.07,49.84,7699549
HAS,2016-11-22,85.79,86.65,85.28,86.26,1073054
HBAN,2016-11-22,12.59,12.59,12.4,12.52,14351798
HBI,2016-11-22,24.56,24.8,24.14,24.23,7081699
HCA,2016-11-22,73,73.35,69.9375,70.09,4934726
HCN,2016-11-22,62.11,62.58,61.65,62.42,2598240
HCP,2016-11-22,29.03,29.43,28.545,29.4,3896923
HD,2016-11-22,128.38,131.3,128.38,130.98,5535796
HES,2016-11-22,53.35,53.94,51.34,52.62,2654391
HIG,2016-11-22,47.41,47.62,47.04,47.56,1744891
HII,2016-11-22,176.33,179.37,176.2,178.92,415575
HOG,2016-11-22,58.99,59.82,58.805,59.75,2205015
HOLX,2016-11-22,38.39,38.53,37.66,38.47,2975727
HON,2016-11-22,112.53,112.76,112.1,112.52,2152556
HPE,2016-11-22,23.1,23.34,22.605,22.87,24166741
HPQ,2016-11-22,16.06,16.19,15.9,15.95,19634533
HP,2016-11-22,69.73,70.1,68.62,69.47,1989721
HRB,2016-11-22,23.4,23.66,23.28,23.39,2216492
HRL,2016-11-22,36.64,36.78,35.44,35.86,5324569
HRS,2016-11-22,104.11,104.41,103.34,104.05,1088915
HSIC,2016-11-22,77.495,77.495,74.365,76.46,4342422
HST,2016-11-22,16.76,16.97,16.75,16.93,8692018
HSY,2016-11-22,98.14,98.28,97.52,97.72,1033683
HUM,2016-11-22,200.13,205.91,199.18,205.71,1820366
IBM,2016-11-22,163,163,161.95,162.67,2770789
ICE,2016-11-22,55.32,55.325,54.23,54.41,3086697
IDXX,2016-11-22,118.74,120.08,117.78,119.88,823882
IFF,2016-11-22,119.95,120.85,119.665,120.34,747619
ILMN,2016-11-22,138.15,138.95,133.03,134.75,1216336
INCY,2016-11-22,107.91,108.34,104.48,106.8,1235058
INFO,2016-11-22,35.69,36.05,35.61,36.01,2450058
INTC,2016-11-22,35.18,35.5,35.11,35.48,22327447
INTU,2016-11-22,116.24,116.66,115.62,116.43,1382824
IPG,2016-11-22,23.95,24.385,23.9,24.31,5010378
IP,2016-11-22,48.54,48.84,48.325,48.58,2661032
IQV,2016-11-22,80.07,80.55,79.65,80.2,1376644
IRM,2016-11-22,32.79,33.12,32.71,33.08,1291466
IR,2016-11-22,75.39,75.76,75.22,75.62,1903801
ISRG,2016-11-22,219.3331,219.5631,212.5265,213.4031,2002278
ITW,2016-11-22,123.52,124.62,123.19,124.44,1569872
IT,2016-11-22,103.86,104.49,103.42,104.06,285830
IVZ,2016-11-22,31.96,31.96,31.41,31.73,2449556
JBHT,2016-11-22,92.06,92.06,91.07,91.22,829507
JCI,2016-11-22,44.93,45.35,44.76,45.25,4480011
JEC,2016-11-22,57.55,59.72,57.27,59.32,3155205
JNJ,2016-11-22,114.59,115,112.27,112.74,11649748
JNPR,2016-11-22,26.42,26.44,26.12,26.34,2907469
JPM,2016-11-22,78.34,78.555,77.76,78.53,14410100
JWN,2016-11-22,58.07,58.59,57.86,57.9,2472357
KEY,2016-11-22,17.27,17.31,17.07,17.18,13703949
KHC,2016-11-22,83.86,84.4698,83.7,84.09,2647972
KIM,2016-11-22,25.78,26.19,25.66,26.09,3276712
KLAC,2016-11-22,81.21,83.23,81.13,83.04,3431123
KMB,2016-11-22,113.9,114.99,113.78,114.54,1426914
KMI,2016-11-22,22.01,22.04,21.7,21.89,13254586
KMX,2016-11-22,57.06,57.86,57,57.8,1797496
KORS,2016-11-22,48.25,49.561,48,48.27,3856782
KO,2016-11-22,41.45,41.7,41.24,41.37,12743512
KR,2016-11-22,33.68,33.73,33.41,33.47,5829079
KSS,2016-11-22,55.1,56.2,55,55.66,3104762
KSU,2016-11-22,89.85,89.9,86.315,86.7,2206116
K,2016-11-22,73.61,74.66,73.61,74.49,1281810
LB,2016-11-22,69.93,70.9,69.49,70.83,1920600
LEG,2016-11-22,49.21,49.38,49.01,49.25,612580
LEN,2016-11-22,43.1372,43.1569,42.451,42.6765,1865802
LH,2016-11-22,126.24,127.14,123.88,124.73,765879
LKQ,2016-11-22,32.8,33.34,32.72,33.22,1492546
LLL,2016-11-22,152.72,152.99,151.37,152.06,453199
LLY,2016-11-22,77.81,77.81,75.5,75.99,5208832
LMT,2016-11-22,264.49,265.64,263.42,264.66,1244667
LNC,2016-11-22,63.38,63.95,63.1,63.65,1505692
LNT,2016-11-22,35.91,36.34,35.79,36.13,1113285
LOW,2016-11-22,70.19,71.97,69.7,71.59,10677683
LRCX,2016-11-22,106.88,107.37,106.07,106.71,1979638
LUK,2016-11-22,21.1,21.19,20.885,21.03,1057902
LUV,2016-11-22,47.69,47.99,46.75,47.1,7401268
LYB,2016-11-22,85.62,85.87,84.89,85.77,2860458
L,2016-11-22,44.35,44.55,44.07,44.45,1517563
MAA,2016-11-22,89.32,90.97,89.25,90.88,705004
MAC,2016-11-22,69.17,69.36,68.79,69.28,734760
MAR,2016-11-22,77.38,77.98,77.16,77.85,2706277
MAS,2016-11-22,32.58,32.7,32.26,32.56,4247194
MAT,2016-11-22,31.28,31.515,31,31.46,2311534
MA,2016-11-22,106,106.13,104.74,105.93,4570145
MCD,2016-11-22,119.5,120.29,118.88,119.69,3699103
MCHP,2016-11-22,65.18,65.66,64.84,65.57,2328931
MCK,2016-11-22,141.63,142.63,140.16,141.33,2286956
MCO,2016-11-22,101.21,101.82,100.51,101.66,673380
MDLZ,2016-11-22,43.08,43.48,42.94,43.4,7599316
MDT,2016-11-22,74.25,75.36,72.03,73.6,31140072
MET,2016-11-22,54.83,55.08,54.44,54.81,4964860
MGM,2016-11-22,28.65,28.83,28.5236,28.71,7083660
MHK,2016-11-22,200.58,200.75,198.58,200.19,502641
MKC,2016-11-22,92.41,92.99,92.06,92.84,837793
MLM,2016-11-22,224.13,224.5,219.68,221.28,820205
MMC,2016-11-22,69.32,69.58,69.03,69.4,1876559
MMM,2016-11-22,171.67,172.08,171.28,171.91,1553303
MNST,2016-11-22,43.73,45.65,43.59,45.26,6909046
MON,2016-11-22,101.88,102.14,101.39,101.75,1727782
MOS,2016-11-22,29.05,29.12,27.2,27.37,6784488
MO,2016-11-22,64,64.4,63.8,64.21,6731341
MPC,2016-11-22,47.45,48.81,47.33,47.87,13036972
MRK,2016-11-22,62.5,62.65,61.205,61.7,9592213
MRO,2016-11-22,16.41,16.73,16.01,16.55,17922551
MSFT,2016-11-22,60.98,61.26,60.805,61.12,23206700
MSI,2016-11-22,80.04,80.635,79.59,80.31,1083719
MS,2016-11-22,40.56,40.77,39.97,40.54,12341112
MTB,2016-11-22,141.5,142.65,141.09,142.29,1451023
MTD,2016-11-22,419.51,419.72,413.06,416.2,240645
MU,2016-11-22,19.64,19.8,19.45,19.74,22219087
MYL,2016-11-22,36.62,36.9399,35.9,36.32,3485888
M,2016-11-22,43.74,44.68,43.485,44.46,6643895
NAVI,2016-11-22,17.81,17.95,17.3997,17.44,4354474
NBL,2016-11-22,36.38,36.44,34.91,35.76,4526297
NCLH,2016-11-22,39.85,40.35,39.46,40.25,1452340
NDAQ,2016-11-22,66.15,66.21,65.31,65.58,620681
NEE,2016-11-22,113.83,114.73,113.59,113.83,2581209
NEM,2016-11-22,33.37,33.39,32.12,33.2,7886862
NFLX,2016-11-22,118.32,119.46,116.98,118.04,7007188
NFX,2016-11-22,42.26,42.28,40.4,41.41,2352268
NI,2016-11-22,21.9,22.175,21.77,21.83,2604526
NKE,2016-11-22,51.47,51.75,51.05,51.71,5228142
NLSN,2016-11-22,42.74,43,42.325,42.91,3104145
NOC,2016-11-22,247.37,248.5707,247.13,248.07,1021717
NOV,2016-11-22,36.6,36.69,36.16,36.35,2697320
NRG,2016-11-22,11.41,11.45,10.89,10.91,4404020
NSC,2016-11-22,104.93,105.5,103.75,103.92,1827954
NTAP,2016-11-22,37.29,37.43,36.575,36.72,3866958
NTRS,2016-11-22,82.13,82.13,81.1975,81.91,1033209
NUE,2016-11-22,60.21,62.405,60.21,62.31,4699324
NVDA,2016-11-22,93.3,93.7396,92.38,93.65,8259232
NWL,2016-11-22,47.76,48.4,47.76,48.1,3347334
NWSA,2016-11-22,11.77,11.85,11.64,11.68,2661900
NWS,2016-11-22,12,12.15,11.9,12,781874
OKE,2016-11-22,52.95,53.62,52.33,53.46,3276985
OMC,2016-11-22,86.44,88.21,86.44,87.73,1883975
ORCL,2016-11-22,40.09,40.12,39.8075,40.09,10993083
ORLY,2016-11-22,271.68,275.17,270.065,275,812728
OXY,2016-11-22,69.83,70.15,68.72,69.29,5663108
O,2016-11-22,55.43,56.7,55.05,56.6,1676534
PAYX,2016-11-22,57.31,57.73,57.05,57.5,3144621
PBCT,2016-11-22,18.51,18.6,18.29,18.37,3316577
PCAR,2016-11-22,60.38,60.84,60.15,60.75,1536169
PCG,2016-11-22,59.12,59.44,58.95,59.32,2342205
PCLN,2016-11-22,1530.25,1535.9,1525.63,1535.42,320070
PDCO,2016-11-22,39.21,40.52,36.46,39.56,14685248
PEG,2016-11-22,41.05,41.38,40.91,41.25,2491718
PEP,2016-11-22,102.53,103,102.44,102.89,4540334
PFE,2016-11-22,31.93,31.99,31.05,31.33,26434849
PFG,2016-11-22,58.12,58.12,57.27,57.68,1953223
PGR,2016-11-22,33.03,33.41,32.93,33.26,2986432
PG,2016-11-22,83.01,83.1817,82.66,82.76,7426508
PHM,2016-11-22,18.93,18.96,18.705,18.82,4823805
PH,2016-11-22,137.75,138.1825,136.64,137.82,745243
PKG,2016-11-22,86.45,86.5,84.15,84.67,1374613
PKI,2016-11-22,50.58,50.73,50.29,50.66,630275
PLD,2016-11-22,49.12,49.78,49.12,49.74,3214022
PM,2016-11-22,89.9,90.2399,89.2,90,4837647
PNC,2016-11-22,110.87,111.44,110.19,110.76,2878882
PNR,2016-11-22,58.69,58.71,57.96,57.99,794095
PNW,2016-11-22,74.79,75.35,74.14,75.06,935746
PPG,2016-11-22,96.45,96.71,96.03,96.62,1513562
PPL,2016-11-22,33.24,33.465,33.07,33.32,3352141
PRGO,2016-11-22,88.92,89.49,86.85,87.84,1304076
PRU,2016-11-22,100.57,101.02,99.53,100.29,2383404
PSA,2016-11-22,203.29,205.25,200.72,205.1,1231254
PSX,2016-11-22,84.96,85.63,84.17,84.88,2853882
PVH,2016-11-22,108.48,108.93,107.655,108.45,702691
PWR,2016-11-22,32.24,32.33,31.84,32.22,2115700
PXD,2016-11-22,183.94,183.94,180.7501,183.1,1267141
PX,2016-11-22,117.42,117.43,116.25,116.83,1112450
PYPL,2016-11-22,40.99,41.1,39.95,40.33,7734699
QCOM,2016-11-22,67.57,68.6,67.04,68.31,9803646
QRVO,2016-11-22,55.26,55.625,54.71,55.3,904450
RCL,2016-11-22,82.64,83.23,82.23,82.5,1797085
REGN,2016-11-22,406.25,407.93,395.27,398.97,918554
REG,2016-11-22,66.3,67.09,66.28,66.93,854944
RE,2016-11-22,211.3,211.96,208.2,208.5,496032
RF,2016-11-22,13.21,13.25,12.98,13.15,30905030
RHI,2016-11-22,44.6,44.85,44.1,44.66,1072227
RHT,2016-11-22,79.64,79.65,78.185,79.13,1079653
RJF,2016-11-22,72.36,73.4,71.76,73.33,782099
RL,2016-11-22,111.33,113.75,110.49,113.68,486520
RMD,2016-11-22,58.86,58.93,57.45,58.07,784802
ROK,2016-11-22,132.15,132.15,130.88,131.71,759218
ROP,2016-11-22,182.7,183.87,181.78,183.79,582367
ROST,2016-11-22,68.65,69.81,68.5493,68.94,7715524
RRC,2016-11-22,36.5,36.5,34.87,35.64,3885296
RSG,2016-11-22,55.54,55.69,55.27,55.43,1512384
RTN,2016-11-22,146.9,147.93,146.27,147.76,1834488
SBAC,2016-11-22,102.15,102.41,101.17,101.98,1060080
SBUX,2016-11-22,56.32,57.15,55.88,57.12,10268720
SCG,2016-11-22,70.53,71.2,70.14,71,463204
SCHW,2016-11-22,38.3,38.42,37.74,38.24,11477950
SEE,2016-11-22,46.78,47.08,46.68,47,1308126
SHW,2016-11-22,265.99,269.95,265.6922,268.78,1107990
SIG,2016-11-22,98.97,101.46,89.86,90.79,5864715
SJM,2016-11-22,127.05,127.66,126.47,126.92,762982
SLB,2016-11-22,81.98,82,80.28,81.5,4646442
SLG,2016-11-22,105.15,106.62,104.54,106.07,922405
SNA,2016-11-22,168.9,171.95,168.66,170.78,648873
SNI,2016-11-22,69.72,69.72,68.95,69.33,1748595
SNPS,2016-11-22,61.58,61.58,61.07,61.3,633876
SO,2016-11-22,47.48,47.73,47.19,47.6,4976785
SPGI,2016-11-22,121.73,123.35,120.7,120.81,2106607
SPG,2016-11-22,180.6,181.98,180.14,181.58,1068333
SRCL,2016-11-22,75.72,76.12,74.66,75.63,953952
SRE,2016-11-22,99.95,100.76,99.6582,100.19,989006
STI,2016-11-22,51.98,52.29,51.67,52.08,5154334
STT,2016-11-22,78.79,78.94,77.61,78.01,1961025
STX,2016-11-22,39.95,40.1,38.91,38.96,4799845
STZ,2016-11-22,157.75,158.19,155.22,156.51,1430404
SWKS,2016-11-22,79.39,80.14,78.99,79.36,1218603
SWK,2016-11-22,121.41,121.51,120.34,120.98,1075409
SYF,2016-11-22,33.84,34.33,33.75,33.97,8149848
SYK,2016-11-22,110.1,111.05,108.29,110.7,2946034
SYMC,2016-11-22,24.5,25.159,24.44,25.11,13273251
SYY,2016-11-22,53.76,54.42,53.63,54.1,4122877
TAP,2016-11-22,98.84,100.34,98.46,99.98,1881962
TDG,2016-11-22,251.52,252.76,251.07,252.5,697697
TEL,2016-11-22,66.17,67,66.14,66.92,1258110
TGT,2016-11-22,76.89,78.13,76.86,77.87,5853334
TIF,2016-11-22,77.21,77.27,76.04,76.88,2151801
TJX,2016-11-22,77.96,79.72,77.79,79.31,5491707
TMK,2016-11-22,70.51,70.75,70.11,70.67,448773
TMO,2016-11-22,146.55,146.55,141.75,143,3277501
TPR,2016-11-22,38.3,38.74,38.16,38.48,2662939
TRIP,2016-11-22,51.69,52.08,51.23,51.34,1305155
TROW,2016-11-22,73.9,74.1,73.12,74.05,1535783
TRV,2016-11-22,111.94,112.62,111.83,112.4,1647657
TSCO,2016-11-22,74.55,75.32,74.2,74.37,2031990
TSN,2016-11-22,57.97,59.93,57.1,58.96,12523822
TSS,2016-11-22,50.87,51.38,50.7602,51.33,998032
TWX,2016-11-22,91.53,92.95,91.5,92.33,5037086
TXN,2016-11-22,74.09,74.64,74.0301,74.4,6824105
TXT,2016-11-22,44.75,45.29,44.66,45.21,968520
T,2016-11-22,37.99,38.74,37.82,38.55,26151950
UAA,2016-11-22,30.95,30.99,30.455,30.83,4820031
UAL,2016-11-22,69.08,70.15,69,69.5,4989795
UA,2016-11-22,23.93,24.09,23.51,24.01,1845767
UDR,2016-11-22,33.21,33.77,33.01,33.68,1374692
UHS,2016-11-22,123.1,123.48,120.78,121.28,627401
ULTA,2016-11-22,252.54,259.81,252.54,258.39,1208204
UNH,2016-11-22,151.08,152.93,150.56,152.26,4992120
UNM,2016-11-22,42.72,42.855,42.37,42.6,1663259
UNP,2016-11-22,101.1,101.22,100.39,100.49,3350906
UPS,2016-11-22,114.94,115,114.4,114.63,1987335
URI,2016-11-22,94.39,94.6,93.28,94.06,1380926
USB,2016-11-22,49.27,49.57,48.765,49.03,10580088
UTX,2016-11-22,107.21,107.33,106.87,106.94,2640683
VAR,2016-11-22,89.33,90.04,88.59,89.99,637667
VFC,2016-11-22,55.56,58.21,55.35,58.05,6614948
VIAB,2016-11-22,37.36,37.64,37.2,37.23,4249240
VLO,2016-11-22,64.96,66.17,64.55,65.25,4427399
VMC,2016-11-22,128.99,129.2,127.22,128,1143580
VNO,2016-11-22,94.89,96.58,94.3,96.36,927490
VRSK,2016-11-22,84,84.005,83.68,83.96,845041
VRSN,2016-11-22,81.07,81.07,79.74,79.9,476568
VRTX,2016-11-22,89.32,89.75,85.4,86.2,1765652
VTR,2016-11-22,59.62,60.66,59.35,60.56,1907002
VZ,2016-11-22,48.56,49.61,48.37,49.49,22030008
V,2016-11-22,81.69,81.69,79.26,79.93,18133893
WAT,2016-11-22,136.96,137.87,134.82,135.3,824136
WBA,2016-11-22,84.47,84.72,83.77,83.92,3500542
WDC,2016-11-22,61.45,61.889,60.32,61.19,2696428
WEC,2016-11-22,56.17,56.8,55.69,56.59,1765013
WFC,2016-11-22,52.43,52.58,51.81,52.22,22816942
WHR,2016-11-22,162.85,164.36,162.01,163.98,766657
WLTW,2016-11-22,124.37,125.4,122.92,124.82,1011775
WMB,2016-11-22,30.71,30.91,30.3,30.65,6245694
WMT,2016-11-22,69.73,70.42,69.73,70.12,10984049
WM,2016-11-22,69.67,69.9,69.49,69.57,1591110
WRK,2016-11-22,50.53,50.85,50.41,50.73,1282001
WU,2016-11-22,21.12,21.28,21.03,21.27,3242897
WYNN,2016-11-22,97.06,98.31,95.9976,98.1,2690278
WYN,2016-11-22,73.31,74.44,73.17,74.33,842929
WY,2016-11-22,31.73,32.18,31.55,32.13,4951548
XEC,2016-11-22,129.4,130.45,127.52,129.75,880023
XEL,2016-11-22,39.35,39.5934,39.08,39.29,3967158
XLNX,2016-11-22,53.39,53.65,53.2,53.35,2043567
XL,2016-11-22,37.31,37.36,36.85,37.07,2773542
XOM,2016-11-22,86.69,87.24,85.97,86.68,9390248
XRAY,2016-11-22,58.57,59.97,58.57,59.85,2663838
XRX,2016-11-22,38.04,38.08,37.16,37.24,2529782
XYL,2016-11-22,53.49,53.635,52.92,52.92,1541035
YUM,2016-11-22,62.02,62.835,62,62.73,2545436
ZBH,2016-11-22,100.95,100.95,98.2,100.81,3093687
ZION,2016-11-22,38.15,38.76,38.15,38.66,2918448
ZTS,2016-11-22,49.85,50,49.07,49.63,3018483
AAL,2016-11-23,46.05,46.39,45.7,46.34,5160176
AAPL,2016-11-23,111.36,111.51,110.33,111.23,27426394
AAP,2016-11-23,170.26,171.51,168.65,171.04,982068
ABBV,2016-11-23,58.81,60.38,58.6,60.18,5580284
ABC,2016-11-23,78.07,78.9,77.76,78.7,1324555
ABT,2016-11-23,38.04,39.13,37.9,38.98,9570229
ACN,2016-11-23,119.36,120.29,119.07,119.82,1966491
ADBE,2016-11-23,105.41,105.56,103.98,104.21,2144636
ADI,2016-11-23,73.67,74.11,72.61,73.59,5923012
ADM,2016-11-23,43.57,43.64,42.92,43.25,4138631
ADP,2016-11-23,96.59,97.43,96.47,96.65,2968015
ADSK,2016-11-23,75.04,75.45,74.005,75.15,1352249
ADS,2016-11-23,232.77,235.3,230.705,235.05,726065
AEE,2016-11-23,48.85,49.44,48.83,49.07,1348265
AEP,2016-11-23,58.64,59.25,58.6,58.82,2438466
AES,2016-11-23,11.29,11.44,11.25,11.34,5093548
AET,2016-11-23,127.86,129.42,127.31,129.33,1933519
AFL,2016-11-23,71.45,71.89,71.11,71.62,1579666
AGN,2016-11-23,186.94,193.79,184.5,193.09,5261201
AIG,2016-11-23,64.14,64.49,63.82,64.33,4504280
AIV,2016-11-23,40.34,40.67,40.02,40.64,1214024
AIZ,2016-11-23,85.43,86.26,85.3,86.19,366881
AJG,2016-11-23,51.32,51.95,51.29,51.66,943474
AKAM,2016-11-23,66.8,66.93,65.86,66.48,1361978
ALB,2016-11-23,83.9,84.19,83.04,83.88,630260
ALGN,2016-11-23,94.05,96.08,94.05,95.55,765372
ALK,2016-11-23,81.47,83,80.511,82.96,1578484
ALLE,2016-11-23,67.93,68.31,67.21,67.7,648092
ALL,2016-11-23,72.46,72.72,72.1406,72.4,1853036
ALXN,2016-11-23,115.46,119.35,114.6,118.92,1650203
AMAT,2016-11-23,31.64,31.95,31.505,31.88,9876745
AMD,2016-11-23,8.72,8.86,8.5,8.8,34645960
AME,2016-11-23,47.57,47.6,47.18,47.47,1707983
AMGN,2016-11-23,142.94,145.17,142.84,145.03,3217158
AMG,2016-11-23,145.38,147.6,144.13,147.2,562153
AMP,2016-11-23,114.01,114.64,112.82,113.69,831188
AMT,2016-11-23,107.24,107.75,106.64,106.78,2294050
AMZN,2016-11-23,781.73,781.75,773.12,780.12,3540263
ANDV,2016-11-23,86.96,87.55,85.67,86.04,1818279
ANSS,2016-11-23,93.85,94.23,93.52,94.01,389211
ANTM,2016-11-23,141.48,143.66,140.34,143.62,1694760
AON,2016-11-23,113.53,113.93,113,113.51,696575
AOS,2016-11-23,48.09,48.64,47.9,48.57,1349859
APA,2016-11-23,62.18,63.805,62,63.65,2339919
APC,2016-11-23,63.55,65.47,63.39,65,3399479
APD,2016-11-23,139.37,140.79,139.37,140.75,672406
APH,2016-11-23,67.95,68.22,67.76,68.04,656416
ARE,2016-11-23,109.65,110.74,109.27,110.62,476041
ARNC,2016-11-23,19.81,20.4,19.71,20.28,3667640
ATVI,2016-11-23,36.55,37.545,36.32,37.26,11775710
AVB,2016-11-23,160.76,160.8697,158.32,160.44,1065014
AVGO,2016-11-23,176.36,177.76,175.2401,177.08,2212311
AVY,2016-11-23,71.5,72.02,71.1,71.22,679669
AWK,2016-11-23,73.6,74.31,72.195,72.49,902523
AXP,2016-11-23,71.94,72.92,71.51,72.88,4691260
AYI,2016-11-23,254,254.87,252.01,254.78,315039
AZO,2016-11-23,793.92,806.5075,792.92,798.05,479134
A,2016-11-23,44.18,44.78,43.97,44.65,1926275
BAC,2016-11-23,20.42,20.66,20.2,20.56,110963157
BAX,2016-11-23,46.02,46.795,46,46.56,2321098
BA,2016-11-23,149.61,150.81,149.03,149.74,3071074
BBT,2016-11-23,44.61,44.86,44.38,44.61,4225874
BBY,2016-11-23,46.55,47.29,46.37,46.96,5307966
BDX,2016-11-23,165.57,169.54,165.57,168.48,1102220
BEN,2016-11-23,38.98,39.4,38.67,39.27,2703094
BF.B,2016-11-23,46.48,46.79,45.61,45.82,924517
BIIB,2016-11-23,293.82,308.88,293.8,305.93,5378165
BK,2016-11-23,47.37,47.71,47.17,47.47,3950132
BLK,2016-11-23,372.38,373.77,370.5,372.99,517837
BLL,2016-11-23,38.31,39.0336,38.2325,38.83,2850784
BMY,2016-11-23,56.05,56.78,55.78,56.75,10159776
BRK.B,2016-11-23,158.66,159,157.28,158.11,3056491
BSX,2016-11-23,20.7,21,20.7,20.98,7279994
BWA,2016-11-23,35.65,35.79,35.31,35.39,2331213
BXP,2016-11-23,122.08,122.5,121.35,122.43,450883
CAG,2016-11-23,37.44,37.68,37.07,37.17,3240494
CAH,2016-11-23,69.79,70.58,69.64,70.55,1806401
CAT,2016-11-23,94.81,96.42,94.22,96.18,6571098
CA,2016-11-23,31.58,31.73,31.5,31.6,1655459
CBG,2016-11-23,29.56,29.73,29.28,29.57,1862241
CBOE,2016-11-23,68.09,68.467,67.85,67.94,626515
CBS,2016-11-23,60.29,60.42,59.75,60.01,3703633
CB,2016-11-23,126.65,127.5,125.95,126.69,1082194
CCI,2016-11-23,84.91,85.27,83.76,84.16,2116198
CCL,2016-11-23,52.02,52.43,51.73,52.3,3324223
CDNS,2016-11-23,26.65,26.77,26.4,26.49,2525071
CELG,2016-11-23,118.43,121.02,117.75,120.85,4840886
CERN,2016-11-23,50.02,50.62,50,50.51,4275142
CFG,2016-11-23,31.99,32.63,31.82,32.4,5689655
CF,2016-11-23,28.31,28.47,27.771,28.38,6710910
CHD,2016-11-23,44.66,45.075,44.54,44.66,1151843
CHK,2016-11-23,6.34,6.64,6.32,6.64,43547457
CHRW,2016-11-23,74.04,74.22,73.56,74.12,1072354
CHTR,2016-11-23,272.34,273.95,270.65,272.31,1358511
CINF,2016-11-23,75.28,75.93,75.07,75.9,623346
CI,2016-11-23,139.7,140.5,136.81,139.53,843153
CLX,2016-11-23,116.07,116.45,115.29,115.48,650901
CL,2016-11-23,66.01,66.28,65.87,65.99,2230739
CMA,2016-11-23,61.88,62.44,61.48,62.17,1412276
CMCSA,2016-11-23,34.555,34.96,34.46,34.48,18862980
CME,2016-11-23,112.39,113.22,111.92,112.59,1231149
CMG,2016-11-23,406,414.74,404.7,410.41,617200
CMI,2016-11-23,140,141.57,139.85,140.8,1512534
CMS,2016-11-23,40.07,40.5,39.64,39.72,2730326
CNC,2016-11-23,55.56,56.46,55.28,56.41,1779971
CNP,2016-11-23,23.36,23.73,23.36,23.61,2492951
COF,2016-11-23,82.87,84.7982,82.87,84.62,3420168
COG,2016-11-23,22.37,23.4,22.37,23.3,5653300
COL,2016-11-23,89.01,90.92,88.82,90.9,2578196
COO,2016-11-23,169.66,171.31,166.64,168.67,842937
COP,2016-11-23,45.72,46.45,45.53,46.3,5199668
COST,2016-11-23,152.75,153.34,151.18,151.6,2166990
COTY,2016-11-23,19.73,19.96,19.53,19.82,5808708
CPB,2016-11-23,56.84,57.65,56.6,56.82,2796291
CRM,2016-11-23,75.09,75.2,73.54,73.95,8516012
CSCO,2016-11-23,29.83,29.95,29.56,29.71,24496763
CSRA,2016-11-23,31.69,32.01,31.6,31.73,2363920
CSX,2016-11-23,35.03,35.22,34.825,34.93,5466012
CTAS,2016-11-23,115.07,115.72,114.58,115.32,583353
CTL,2016-11-23,24.68,24.8,24.33,24.4,8863134
CTSH,2016-11-23,52.6,52.65,51.35,51.86,11782804
CTXS,2016-11-23,88.08,88.35,86.84,87.68,1065352
CVS,2016-11-23,73.38,74.025,72.86,73.67,6597804
CVX,2016-11-23,110.4,111.47,110.04,111,4490251
CXO,2016-11-23,137.39,139.27,135.74,138.39,1052549
C,2016-11-23,56.3,56.83,55.81,56.69,19913463
DAL,2016-11-23,48.785,49.285,48.63,49.21,4724350
DE,2016-11-23,99.53,102.5,98.57,102.17,20499126
DFS,2016-11-23,67.26,68.34,67.01,68.28,2345543
DGX,2016-11-23,86.24,87.88,86.11,87.82,925361
DG,2016-11-23,79.46,80.33,79.22,79.71,2452458
DHI,2016-11-23,28.53,28.92,28.43,28.81,2338391
DHR,2016-11-23,78.22,79.21,78.17,79.16,1848627
DISCA,2016-11-23,27.44,27.53,27.17,27.35,1897265
DISCK,2016-11-23,26.56,26.64,26.32,26.5,698452
DISH,2016-11-23,55.94,56.51,55.61,55.69,1576764
DIS,2016-11-23,97.67,98.28,97.59,98.26,6166487
DLR,2016-11-23,91.22,92,89.04,89.7,1219967
DLTR,2016-11-23,88.66,89.89,87.51,88.86,4022467
DOV,2016-11-23,71.86,72.36,71.61,72.24,1168308
DPS,2016-11-23,86.84,88.19,86.84,87.26,2376866
DRE,2016-11-23,24.22,24.74,24.22,24.73,2492410
DRI,2016-11-23,73.98,74.73,73.81,74.49,782322
DTE,2016-11-23,92.82,93.87,92.46,92.66,870503
DUK,2016-11-23,73.32,74.3,73.23,73.54,2947778
DVA,2016-11-23,62.8,63.48,62.71,63.36,2192169
DVN,2016-11-23,44.1,45.05,43.75,45.04,2926253
D,2016-11-23,72.47,73.29,72.47,72.87,3358893
EA,2016-11-23,77.9,79.7,77.765,79.35,2853748
EBAY,2016-11-23,28.99,29.07,28.65,28.9,6033410
ECL,2016-11-23,116.31,117.44,116.31,116.79,754258
ED,2016-11-23,69.78,70.37,69.42,69.55,1394097
EFX,2016-11-23,120.18,120.635,119.5,120.07,482869
EIX,2016-11-23,69,69.71,68.57,68.99,993000
EL,2016-11-23,77.61,78.4,77.61,77.78,1212996
EMN,2016-11-23,75.67,76.88,75.54,76.57,855356
EMR,2016-11-23,54.42,55.17,54.42,55.06,2574973
EOG,2016-11-23,94.79,97.7,94.64,97,2680677
EQIX,2016-11-23,343.73,344.14,336.73,338.21,494312
EQR,2016-11-23,59.77,59.88,58.45,59.21,1822459
EQT,2016-11-23,69.15,71.29,69.05,71.19,1227081
ESRX,2016-11-23,75.74,76.82,75.6,76.81,2244914
ESS,2016-11-23,211.94,213.205,208.92,211.6,322282
ES,2016-11-23,51.87,52.45,51.65,51.74,1340990
ETFC,2016-11-23,34.39,34.655,33.95,34.57,2786940
ETN,2016-11-23,65.63,66.61,65.25,66.49,2618631
ETR,2016-11-23,67.94,68.56,67.79,68.12,1162025
EW,2016-11-23,85.01,86.93,84.51,86.86,2208193
EXC,2016-11-23,32.05,32.43,32,32.31,4333652
EXPD,2016-11-23,52.27,52.85,52.16,52.79,1111484
EXPE,2016-11-23,127.5,127.869,125.54,126.37,1899685
EXR,2016-11-23,69.48,70.19,68.75,69.64,590903
FAST,2016-11-23,45.99,46.505,45.71,46.24,1923093
FBHS,2016-11-23,56.75,57.14,56.45,57.08,697456
FB,2016-11-23,121.23,121.31,119.94,120.84,15672136
FCX,2016-11-23,14.88,16.42,14.85,16.21,68779350
FDX,2016-11-23,188.75,190.29,188.05,190.12,889156
FE,2016-11-23,31.56,31.81,31.27,31.49,4596116
FFIV,2016-11-23,144,144.11,142.78,143.9,424280
FISV,2016-11-23,106.2,107.6,105.49,107.6,1705683
FIS,2016-11-23,77.68,79,77.68,79,2044889
FITB,2016-11-23,26.28,26.625,26.08,26.29,10900605
FLIR,2016-11-23,35.36,35.65,35.14,35.52,554730
FLR,2016-11-23,52.47,54.92,52.19,54.22,2543176
FLS,2016-11-23,46.61,47.14,46.52,46.84,1326871
FL,2016-11-23,72.8,74.705,72.1,74.19,1693668
FMC,2016-11-23,54.48,55.53,54.22,55.29,965422
FOXA,2016-11-23,28.28,28.49,28.16,28.4,5235110
FOX,2016-11-23,28.15,28.36,28.03,28.28,3264574
FRT,2016-11-23,140.08,140.715,139.07,140.15,295418
FTI,2016-11-23,34.25,34.84,34,34.71,3770065
FTV,2016-11-23,55.61,55.93,55.27,55.8,1052992
F,2016-11-23,11.9,12,11.85,11.9,22418351
GD,2016-11-23,170.4,171.19,169.87,170.55,1432656
GE,2016-11-23,31.24,31.38,31.18,31.34,24624934
GGP,2016-11-23,25.13,25.45,24.93,25.41,3256432
GILD,2016-11-23,73.845,75.35,73.76,75.3,6849189
GIS,2016-11-23,62.42,62.75,61.39,61.48,2563370
GLW,2016-11-23,23.96,24.22,23.93,24.19,4577347
GM,2016-11-23,33.74,33.99,33.69,33.86,8710143
GOOGL,2016-11-23,789.52,789.52,772.65,779,1312981
GOOG,2016-11-23,767.73,768.2825,755.25,760.99,1478417
GPC,2016-11-23,96.89,97.86,96.87,97.31,519982
GPN,2016-11-23,71.46,72.14,71.09,72.09,869081
GPS,2016-11-23,25.41,26.395,25.33,26.18,5877780
GRMN,2016-11-23,52.66,53.01,52.27,52.53,605141
GS,2016-11-23,211.5,213.41,209.37,212.31,3734360
GT,2016-11-23,30.5,31.04,30.41,30.92,2331953
GWW,2016-11-23,225.66,225.66,223.4,224.62,463829
HAL,2016-11-23,49.42,50.01,49.35,49.47,3987383
HAS,2016-11-23,85.96,87.105,85.96,86.89,744597
HBAN,2016-11-23,12.57,12.675,12.49,12.61,9111795
HBI,2016-11-23,24.19,24.49,24.17,24.48,5685006
HCA,2016-11-23,69.6,71.48,69.18,71,2986162
HCN,2016-11-23,61.9,62.32,61.38,62.18,2108121
HCP,2016-11-23,29.16,29.57,28.92,29.51,4957785
HD,2016-11-23,131.36,131.99,130.86,131.21,3610508
HES,2016-11-23,51.97,53.54,51.6,53.2,2352954
HIG,2016-11-23,47.7,48.03,47.55,48,2012059
HII,2016-11-23,178.55,181.15,175.72,177.72,619001
HOG,2016-11-23,59.62,60.18,59.42,59.95,1196328
HOLX,2016-11-23,38.42,39.13,38.42,38.97,2790360
HON,2016-11-23,112.77,113.96,112.77,113.83,2630418
HPE,2016-11-23,22.7,23.63,22.47,23.55,21568880
HPQ,2016-11-23,15.35,15.72,14.78,14.87,23440339
HP,2016-11-23,68.94,70.25,68.84,70.23,1471890
HRB,2016-11-23,23.38,23.875,23.35,23.68,1751417
HRL,2016-11-23,35.76,36.72,35.13,35.23,4189464
HRS,2016-11-23,104.07,104.5337,103.37,104.17,678574
HSIC,2016-11-23,76.385,76.945,75.335,76.48,2060448
HST,2016-11-23,16.78,16.9,16.58,16.89,7862647
HSY,2016-11-23,97.44,97.8836,96.39,97.16,1083563
HUM,2016-11-23,206.66,208.25,203.24,207.93,1787626
IBM,2016-11-23,161.94,162.38,161.3557,161.98,2256165
ICE,2016-11-23,54.34,54.63,53.91,54.33,2560124
IDXX,2016-11-23,119.9,120.78,119.09,120.16,520541
IFF,2016-11-23,119.99,121.22,119.89,120.33,623879
ILMN,2016-11-23,133.99,134.74,132.48,134.43,805615
INCY,2016-11-23,104.88,107.33,103.9,106.8,936467
INFO,2016-11-23,35.75,36.075,35.33,35.47,1744969
INTC,2016-11-23,35.48,35.52,35.1,35.2,15843618
INTU,2016-11-23,116.32,116.38,115.55,115.82,1497622
IPG,2016-11-23,24.22,24.395,24.19,24.37,3516568
IP,2016-11-23,48.59,48.955,48.54,48.72,1635646
IQV,2016-11-23,79.27,80.12,77,79.87,2045444
IRM,2016-11-23,32.78,33.25,32.73,33.1,882868
IR,2016-11-23,75.72,75.88,75.4,75.58,1227966
ISRG,2016-11-23,213.7065,215.4665,212.4965,215.0931,1106646
ITW,2016-11-23,124.48,125.24,124.41,124.94,1172732
IT,2016-11-23,103.69,104.28,103.13,103.61,220435
IVZ,2016-11-23,31.76,31.95,31.47,31.67,2013021
JBHT,2016-11-23,91.33,92.95,91.33,92.92,520134
JCI,2016-11-23,45.25,45.64,45.21,45.61,3651303
JEC,2016-11-23,59.2,61.76,59.2,61.69,1950088
JNJ,2016-11-23,112.25,113.43,111.56,113.07,8467037
JNPR,2016-11-23,26.33,26.58,26.19,26.39,2391842
JPM,2016-11-23,78.87,79.24,77.89,78.86,13401387
JWN,2016-11-23,57.32,58.56,57.05,58.53,2428421
KEY,2016-11-23,17.33,17.57,17.28,17.52,16881852
KHC,2016-11-23,83.8,84.31,81.73,82.44,3459998
KIM,2016-11-23,25.89,26.1,25.71,26.07,2156095
KLAC,2016-11-23,83,83,81.43,81.83,3174246
KMB,2016-11-23,114.19,115,114,114.56,1975309
KMI,2016-11-23,21.75,22.03,21.75,21.8,8195867
KMX,2016-11-23,57.62,58.41,57.4701,58.4,1383478
KORS,2016-11-23,48.25,48.62,48.01,48.59,2047933
KO,2016-11-23,41.22,41.31,41.03,41.12,9294081
KR,2016-11-23,33.36,33.88,33.33,33.7,5616864
KSS,2016-11-23,55.32,56.07,55.125,55.53,2261239
KSU,2016-11-23,86.85,88.25,86.85,88.12,1276286
K,2016-11-23,74.12,74.6,73.195,73.39,1341164
LB,2016-11-23,70.42,72.11,70.42,72.08,2230600
LEG,2016-11-23,49.17,49.5,48.81,49.08,650167
LEN,2016-11-23,42.5,43.1176,42.4902,43.0098,1681371
LH,2016-11-23,123.83,126.06,123.62,126.01,658774
LKQ,2016-11-23,33.2,33.54,33.05,33.29,1039464
LLL,2016-11-23,151.81,155.04,151.81,154.99,470673
LLY,2016-11-23,64.34,68.43,64.18,68,53975853
LMT,2016-11-23,264.91,265.82,263.56,264.4,1039660
LNC,2016-11-23,64,64.71,63.45,64.15,1109482
LNT,2016-11-23,35.56,36.24,35.56,35.75,871922
LOW,2016-11-23,71.83,72.37,71.62,71.77,5507322
LRCX,2016-11-23,106.7,107.06,105.7,106.95,1455257
LUK,2016-11-23,21,21.31,20.94,21.3,1583419
LUV,2016-11-23,46.99,47.46,46.13,47.37,5317703
LYB,2016-11-23,85.37,86.67,85,86.64,2893936
L,2016-11-23,44.55,44.81,44.2576,44.76,914856
MAA,2016-11-23,90.15,91.11,89.58,90.85,608785
MAC,2016-11-23,68.82,69.24,68.52,69.15,482037
MAR,2016-11-23,77.6,78.12,77.33,78.08,1817793
MAS,2016-11-23,32.53,32.7,32.25,32.39,2456018
MAT,2016-11-23,31.39,32.02,31.39,32.02,3172346
MA,2016-11-23,105.6,105.91,104.29,104.56,4955392
MCD,2016-11-23,119.73,120.76,119.73,120.14,2872059
MCHP,2016-11-23,65.5,66.12,65.28,66.11,1712266
MCK,2016-11-23,138.68,141.62,137.84,141.27,2119298
MCO,2016-11-23,101.23,101.96,100.36,100.86,556271
MDLZ,2016-11-23,43.1,43.36,42.39,42.5,8454489
MDT,2016-11-23,73.26,76.1,73.19,75.78,14397357
MET,2016-11-23,55.07,55.4881,54.73,55.35,4978801
MGM,2016-11-23,28.63,28.72,28.4,28.47,4122830
MHK,2016-11-23,199.95,201.58,198.575,200.7,331372
MKC,2016-11-23,92.2,92.85,90.9514,91.08,489205
MLM,2016-11-23,220.48,224.64,218.85,224.22,570922
MMC,2016-11-23,69.51,69.6,68.87,69.46,1967969
MMM,2016-11-23,172.08,172.75,171.76,172.25,1477958
MNST,2016-11-23,45.02,45.64,44.61,44.74,2990926
MON,2016-11-23,101.37,102.44,100.87,102.42,1375158
MOS,2016-11-23,27.35,27.91,27.29,27.45,4207887
MO,2016-11-23,63.99,64.09,63.62,64.02,4800011
MPC,2016-11-23,47.5,48.12,47.31,47.71,4404608
MRK,2016-11-23,60.33,61.7,59.82,61.64,10242995
MRO,2016-11-23,16.37,16.795,16.29,16.78,11231579
MSFT,2016-11-23,61.01,61.1,60.25,60.4,21848913
MSI,2016-11-23,80.36,81.01,80,80.26,1134359
MS,2016-11-23,40.5,41.179,40.22,41.04,9853631
MTB,2016-11-23,142.91,143.99,141.44,143.57,1030682
MTD,2016-11-23,415.79,420,413.77,419.85,94073
MU,2016-11-23,19.63,19.93,19.47,19.91,20041278
MYL,2016-11-23,35.91,36.895,35.261,36.85,4268142
M,2016-11-23,44.21,45.155,44.19,44.91,5411744
NAVI,2016-11-23,17.52,17.91,17.4462,17.85,2853858
NBL,2016-11-23,35.56,36.525,35.28,36.22,2654542
NCLH,2016-11-23,39.31,40.21,39.31,39.98,1123291
NDAQ,2016-11-23,65.57,65.62,64.79,65.34,499014
NEE,2016-11-23,112.9,113.83,112.7325,113.42,2374729
NEM,2016-11-23,31.68,31.94,30.82,31.5,9091125
NFLX,2016-11-23,117.76,118.89,117.31,117.69,4521314
NFX,2016-11-23,41.04,42.04,40.87,42.02,2122225
NI,2016-11-23,21.61,21.8,21.44,21.64,2228687
NKE,2016-11-23,51.71,51.85,51.2,51.34,4148968
NLSN,2016-11-23,42.96,43.23,42.7,43.11,1730259
NOC,2016-11-23,248.78,249.095,246.31,247.59,885708
NOV,2016-11-23,36,36.53,35.85,36.35,1959822
NRG,2016-11-23,10.76,11.115,10.75,11.03,2868149
NSC,2016-11-23,103.75,104.77,103.75,104.04,1505306
NTAP,2016-11-23,36.68,36.8,36.29,36.35,3341326
NTRS,2016-11-23,82.23,82.59,81,82.02,1191514
NUE,2016-11-23,61.86,62.67,61.53,62.51,2850230
NVDA,2016-11-23,93.72,95.2499,92.77,93.97,11080857
NWL,2016-11-23,48.09,48.35,47.97,48.17,2619871
NWSA,2016-11-23,11.63,11.82,11.63,11.8,1769797
NWS,2016-11-23,12.05,12.15,11.95,12.1,536465
OKE,2016-11-23,52.91,54.26,52.57,53.95,1778924
OMC,2016-11-23,87.75,88.4,87.57,87.75,1221284
ORCL,2016-11-23,40.05,40.1,39.84,40.1,11101774
ORLY,2016-11-23,275.29,277.69,273.4,275.47,801952
OXY,2016-11-23,68.77,70.1299,68.77,69.85,3958455
O,2016-11-23,56.01,56.6,55.68,56.12,1270981
PAYX,2016-11-23,57.53,58.08,57.09,58.05,2112665
PBCT,2016-11-23,18.44,18.6,18.37,18.52,2756527
PCAR,2016-11-23,60.92,62.22,60.63,61.98,1959935
PCG,2016-11-23,58.68,59.27,58.6,58.71,1222675
PCLN,2016-11-23,1530.92,1533.56,1510.89,1520.99,319016
PDCO,2016-11-23,39.61,40.15,38.15,39.26,7456609
PEG,2016-11-23,40.72,41.16,40.65,40.74,1715987
PEP,2016-11-23,102.52,102.89,101.46,101.53,4676147
PFE,2016-11-23,31.18,31.45,30.63,31.42,21270415
PFG,2016-11-23,57.88,58.43,57.74,58.41,1442591
PGR,2016-11-23,33.26,33.45,33.19,33.4,1934019
PG,2016-11-23,82.59,82.93,82.52,82.68,10763830
PHM,2016-11-23,18.85,19.125,18.78,18.99,6268081
PH,2016-11-23,137.19,138.71,137.09,138.29,824962
PKG,2016-11-23,84.64,85.6099,84.52,84.72,798122
PKI,2016-11-23,50.09,51.94,50.09,51.91,530878
PLD,2016-11-23,49.34,49.75,46.33,49.71,2444520
PM,2016-11-23,89.75,89.75,88.5416,88.89,4967906
PNC,2016-11-23,111.31,111.97,110.37,111.14,3708551
PNR,2016-11-23,57.72,58.175,57.5,57.83,1159734
PNW,2016-11-23,74.27,75.02,73.83,73.96,688856
PPG,2016-11-23,96.59,97.69,96.36,97.59,1286678
PPL,2016-11-23,33.02,33.24,32.7,32.81,3219576
PRGO,2016-11-23,86.77,89.66,86.37,89.33,800373
PRU,2016-11-23,100.53,101.96,99.99,100.64,1920708
PSA,2016-11-23,204.59,205.44,202.88,204.76,557717
PSX,2016-11-23,84.84,85.6,84.48,85.06,2684207
PVH,2016-11-23,108.32,109.9499,108.32,109.02,490159
PWR,2016-11-23,32.26,32.82,32.06,32.78,2086958
PXD,2016-11-23,181.7,185.67,181.65,185.51,1327889
PX,2016-11-23,116.39,118.71,116.1,118.71,1625772
PYPL,2016-11-23,40.31,40.43,39.85,40.05,5770587
QCOM,2016-11-23,68.33,68.5,67.75,68.13,4820254
QRVO,2016-11-23,55.21,55.25,54.43,54.61,931259
RCL,2016-11-23,82.73,82.87,82.08,82.59,1392910
REGN,2016-11-23,393.61,403.35,390.24,402.41,972633
REG,2016-11-23,66.09,66.71,65.89,66.68,712854
RE,2016-11-23,208.59,211.02,208.59,209.67,226139
RF,2016-11-23,13.24,13.33,13.1,13.3,22008695
RHI,2016-11-23,44.94,44.94,44.34,44.8,1428346
RHT,2016-11-23,78.86,79.03,78.41,78.75,817831
RJF,2016-11-23,73.1,73.47,71.81,72.83,917866
RL,2016-11-23,112.82,114,111.705,112.52,560513
RMD,2016-11-23,57.98,58.495,57.76,58.23,487859
ROK,2016-11-23,131.13,132.03,131.13,131.86,684027
ROP,2016-11-23,183.25,184.43,183.25,184.2,377750
ROST,2016-11-23,68.81,69.74,68.53,69.25,2833186
RRC,2016-11-23,35.2,36.79,35.06,36.78,3040660
RSG,2016-11-23,55.38,55.66,55.04,55.18,1493419
RTN,2016-11-23,148.04,148.6699,146.86,147.88,1597223
SBAC,2016-11-23,101.53,102.3095,100.42,100.49,1001713
SBUX,2016-11-23,56.91,57.64,56.9,57.59,8183628
SCG,2016-11-23,70.11,70.895,69.825,69.87,567339
SCHW,2016-11-23,38.44,39.22,38.11,39.11,11089126
SEE,2016-11-23,47.02,47.43,47,47.43,1311134
SHW,2016-11-23,268.21,273.01,268.21,272.41,794598
SIG,2016-11-23,90.91,94.1275,90.1905,93.86,1353262
SJM,2016-11-23,126.51,127.57,125.15,125.58,786817
SLB,2016-11-23,81.07,81.92,81.01,81.4,3122219
SLG,2016-11-23,105.07,105.71,104.02,105.38,547908
SNA,2016-11-23,172,172.01,169.15,169.18,378719
SNI,2016-11-23,69.3,70.32,69.3,70.14,781874
SNPS,2016-11-23,61.05,61.265,60.84,61.08,478346
SO,2016-11-23,47.23,47.56,47.0935,47.23,4564786
SPGI,2016-11-23,120.04,121.14,119.48,120.21,2612386
SPG,2016-11-23,180.2,180.95,178.05,180.76,1113605
SRCL,2016-11-23,75.7,76.6,75.3,75.59,712365
SRE,2016-11-23,100,100.34,98.12,98.68,1327305
STI,2016-11-23,52.28,52.43,51.72,52.36,3971448
STT,2016-11-23,78.2,78.93,77.54,78.28,1771006
STX,2016-11-23,38.68,39.09,38.38,38.82,2805721
STZ,2016-11-23,156.17,156.96,153.94,154.57,1300159
SWKS,2016-11-23,79.21,79.51,78.02,78.31,1585165
SWK,2016-11-23,121.22,121.56,119.7,120.4,1504019
SYF,2016-11-23,34,35.02,33.93,34.96,11404334
SYK,2016-11-23,110.18,111.85,110,111.75,1421432
SYMC,2016-11-23,25.06,25.55,24.72,24.85,10960343
SYY,2016-11-23,53.87,54.23,53.41,53.56,2385361
TAP,2016-11-23,100.03,100.3389,98.49,98.89,1222197
TDG,2016-11-23,252.87,260.12,252.87,259.03,609484
TEL,2016-11-23,66.81,67.37,66.67,67.35,1112829
TGT,2016-11-23,77.93,78.96,77.58,78.48,6783783
TIF,2016-11-23,76.94,79.61,76.85,79.18,3183073
TJX,2016-11-23,79.03,79.71,78.89,79.43,2570984
TMK,2016-11-23,70.85,71.07,70.5,70.92,599042
TMO,2016-11-23,142.1,143.61,141.46,143.51,2594366
TPR,2016-11-23,38.45,38.77,38.255,38.38,1930612
TRIP,2016-11-23,51,51.01,50.39,50.79,1060034
TROW,2016-11-23,73.85,74.473,73.5,74.28,1026630
TRV,2016-11-23,112.67,113.23,112.44,113.07,1004781
TSCO,2016-11-23,74.53,75.46,74,75.04,1357588
TSN,2016-11-23,58.78,59.53,58.03,58.66,6833984
TSS,2016-11-23,51.22,51.54,51.08,51.54,712625
TWX,2016-11-23,92.12,92.8547,92.06,92.78,3390067
TXN,2016-11-23,74.38,74.55,73.92,74.06,3995498
TXT,2016-11-23,45.29,45.87,45.09,45.78,1059112
T,2016-11-23,38.42,38.97,38.41,38.73,24566485
UAA,2016-11-23,30.63,30.775,30.34,30.71,3933607
UAL,2016-11-23,69.35,69.98,68.83,69.88,3762160
UA,2016-11-23,24.19,24.23,23.7212,23.93,1308733
UDR,2016-11-23,33.43,33.49,33.03,33.39,1152742
UHS,2016-11-23,120.19,122.36,120.05,122.08,341512
ULTA,2016-11-23,259.29,262.92,258.06,262.02,836083
UNH,2016-11-23,152.01,153.74,150.96,153.54,2838847
UNM,2016-11-23,43.47,43.47,42.68,43.04,1393608
UNP,2016-11-23,100.71,101.695,100.66,101.39,3154390
UPS,2016-11-23,114.85,115.75,114.85,115.68,1855393
URI,2016-11-23,94.23,97.67,94.23,97.35,2451183
USB,2016-11-23,49.3,49.5,49.08,49.35,7054399
UTX,2016-11-23,107.37,108.28,107.37,108.11,2384904
VAR,2016-11-23,89.76,91.62,89.5,91.62,621019
VFC,2016-11-23,57.99,58.35,56.76,57.16,3611328
VIAB,2016-11-23,37.16,37.46,36.94,37.25,1751484
VLO,2016-11-23,64.84,65.42,64.05,64.72,4306372
VMC,2016-11-23,127.83,129.79,126.35,129.66,1331116
VNO,2016-11-23,95.68,96.57,95.18,96.49,872828
VRSK,2016-11-23,83.79,84.76,82.5,83.89,669550
VRSN,2016-11-23,79.92,80.7,79.54,79.79,658055
VRTX,2016-11-23,85.37,87.47,84.26,87.34,1041100
VTR,2016-11-23,60.28,60.28,59.18,59.95,1687427
VZ,2016-11-23,49.3,50.65,49.29,50.23,21470215
V,2016-11-23,79.98,79.99,78.95,79.57,12861961
WAT,2016-11-23,134.86,138.51,133.9,138.35,607153
WBA,2016-11-23,83.93,84.15,83.61,84.05,2788299
WDC,2016-11-23,60.8,61.48,60.3,61.04,2201640
WEC,2016-11-23,55.84,56.52,55.6,55.72,1057229
WFC,2016-11-23,52.44,52.63,51.95,52.16,20022318
WHR,2016-11-23,163.94,165.37,162.1,165.32,630199
WLTW,2016-11-23,124.82,125.55,123.67,124.56,380242
WMB,2016-11-23,30.42,30.96,30.32,30.62,5890568
WMT,2016-11-23,70.22,70.885,70.18,70.83,7442950
WM,2016-11-23,69.54,69.92,69.37,69.54,1422076
WRK,2016-11-23,50.39,51.23,50.39,50.86,1302902
WU,2016-11-23,21.28,21.49,21.27,21.47,2374632
WYNN,2016-11-23,97.95,101.53,97.5501,101.32,4268352
WYN,2016-11-23,73.66,74.54,73.66,74.51,880916
WY,2016-11-23,31.93,31.99,31.43,31.81,3591673
XEC,2016-11-23,128.48,130.51,128.36,129.71,505184
XEL,2016-11-23,38.87,39.32,38.7,38.77,2759558
XLNX,2016-11-23,53.34,53.4348,52.91,53.12,2652712
XL,2016-11-23,37.09,37.12,36.81,37.01,1210773
XOM,2016-11-23,86.54,87.08,86.3101,86.92,6061281
XRAY,2016-11-23,59.86,60.55,59.06,60.51,1346874
XRX,2016-11-23,37.28,37.3572,36.88,37.08,2443933
XYL,2016-11-23,53,53.02,52.68,52.86,1926023
YUM,2016-11-23,62.48,63.21,62.48,63.15,1990577
ZBH,2016-11-23,100.19,101.86,100.09,101,1479494
ZION,2016-11-23,38.86,39.19,38.61,39.12,2365289
ZTS,2016-11-23,49.38,50.18,48.87,50.18,2056184
AAL,2016-11-25,46.34,46.86,46.3,46.82,2426632
AAPL,2016-11-25,111.13,111.87,110.95,111.79,11475922
AAP,2016-11-25,171.69,172.02,170.13,170.86,405559
ABBV,2016-11-25,60.04,60.67,59.67,60.51,2942309
ABC,2016-11-25,79.07,80.48,78.35,78.57,1159047
ABT,2016-11-25,39.08,39.21,38.94,39.16,2733423
ACN,2016-11-25,119.9,120.78,119.59,120.74,783672
ADBE,2016-11-25,104.17,105.03,103.9,105.02,938191
ADI,2016-11-25,73.45,74.32,72.911,74.2,1998287
ADM,2016-11-25,43.47,43.57,43.24,43.55,1776687
ADP,2016-11-25,96.68,97.15,96.5,96.92,724798
ADSK,2016-11-25,75.51,76.18,75.05,75.83,786332
ADS,2016-11-25,235.3,235.86,233.05,234.69,192892
AEE,2016-11-25,49.22,50.09,49.14,49.99,616565
AEP,2016-11-25,59.07,59.95,59.05,59.72,984818
AES,2016-11-25,11.34,11.64,11.34,11.63,2851423
AET,2016-11-25,129.31,131.08,129.16,129.57,1281217
AFL,2016-11-25,71.62,71.91,71.34,71.73,594374
AGN,2016-11-25,193.88,193.905,191.22,192.22,1224595
AIG,2016-11-25,64.02,64.58,64.02,64.44,2073964
AIV,2016-11-25,40.79,41.4,40.65,41.06,514093
AIZ,2016-11-25,86.47,86.59,86.13,86.41,125262
AJG,2016-11-25,51.67,51.86,51.51,51.86,322558
AKAM,2016-11-25,66.7,66.97,66.1,66.95,439745
ALB,2016-11-25,83.93,84.5,83.71,84,200210
ALGN,2016-11-25,96.44,96.88,95.73,96.19,510783
ALK,2016-11-25,83,83.38,82.46,82.75,421904
ALLE,2016-11-25,67.99,68.01,67.18,67.91,220889
ALL,2016-11-25,72.38,72.58,72.13,72.38,1971159
ALXN,2016-11-25,118.84,119.04,117.31,118.83,472545
AMAT,2016-11-25,31.71,31.97,31.44,31.88,4703898
AMD,2016-11-25,8.8,8.91,8.69,8.77,14214120
AME,2016-11-25,47.48,47.74,47.38,47.47,500797
AMGN,2016-11-25,145.22,146,144.76,145.43,2004017
AMG,2016-11-25,147.22,149.99,147.22,148.59,246032
AMP,2016-11-25,114.24,114.53,113.49,114.46,338037
AMT,2016-11-25,106.76,107.89,106.68,107.3,717647
AMZN,2016-11-25,786.5,786.75,777.9,780.37,1837068
ANDV,2016-11-25,86.12,86.66,85.65,86.48,880766
ANSS,2016-11-25,93.78,94.61,93.495,94.48,141545
ANTM,2016-11-25,143.62,145.21,142.82,144.74,1231477
AON,2016-11-25,113.39,113.97,112.91,113.81,520953
AOS,2016-11-25,48.56,49.25,48.46,49.2,483701
APA,2016-11-25,63.14,63.65,62.4,62.84,1831983
APC,2016-11-25,64.4,64.76,62.97,63.75,2425416
APD,2016-11-25,141,141.54,140.72,141.54,283551
APH,2016-11-25,67.95,68.67,67.81,68.67,377318
ARE,2016-11-25,110.86,112.36,110.86,111.96,215464
ARNC,2016-11-25,20.32,20.65,20.24,20.53,2575151
ATVI,2016-11-25,37.45,37.58,37.2,37.22,3206319
AVB,2016-11-25,159.96,161.5,159.96,160.9,425551
AVGO,2016-11-25,176.78,177.02,175.57,176.75,819822
AVY,2016-11-25,71.49,71.72,71.08,71.71,253664
AWK,2016-11-25,72.64,74.48,72.64,74.36,550158
AXP,2016-11-25,72.97,73.18,72.46,72.86,1900447
AYI,2016-11-25,255,257.94,254.66,257.53,159233
AZO,2016-11-25,796.15,809.78,795.01,797.96,128614
A,2016-11-25,44.74,45.005,44.62,44.89,877140
BAC,2016-11-25,20.62,20.875,20.5,20.86,62610385
BAX,2016-11-25,46.78,47.04,46.62,46.72,1117020
BA,2016-11-25,150,150.15,149.03,150.04,962387
BBT,2016-11-25,44.61,44.72,44.51,44.65,1936154
BBY,2016-11-25,47,47.17,46.28,46.58,2718618
BDX,2016-11-25,169.65,171.41,168.55,170.69,489615
BEN,2016-11-25,39.33,39.43,39.13,39.32,758626
BF.B,2016-11-25,46.14,46.68,45.91,46.68,633441
BIIB,2016-11-25,306.46,307.15,302.39,305.2,741587
BK,2016-11-25,47.46,47.47,47.29,47.47,2329322
BLK,2016-11-25,373.03,374.12,371.11,373.67,227062
BLL,2016-11-25,38.92,39.025,38.47,38.525,1206840
BMY,2016-11-25,56.85,57.14,56.71,56.98,6228571
BRK.B,2016-11-25,158.63,158.63,157.6,158.18,1777189
BSX,2016-11-25,21.05,21.3,21.05,21.15,3155127
BWA,2016-11-25,35.5,35.98,35.4,35.68,1191729
BXP,2016-11-25,122.48,123.83,122.48,122.99,237263
CAG,2016-11-25,37.21,37.72,37.21,37.71,1466645
CAH,2016-11-25,70.96,71.84,70.37,71.11,1035562
CAT,2016-11-25,95.96,96.44,95.21,95.81,2006880
CA,2016-11-25,31.6,31.935,31.6,31.78,757950
CBG,2016-11-25,29.56,29.645,29.34,29.41,533986
CBOE,2016-11-25,68.23,68.64,67.8517,68.43,250438
CBS,2016-11-25,59.9,60.93,59.85,60.92,1191387
CB,2016-11-25,127.05,127.125,126.07,126.65,534232
CCI,2016-11-25,84.23,85.09,84.12,84.77,860687
CCL,2016-11-25,52.25,52.59,51.9,52.55,1498895
CDNS,2016-11-25,26.5,26.93,26.5,26.76,706323
CELG,2016-11-25,121,121.32,119.83,121.06,1792549
CERN,2016-11-25,50.65,50.91,50.44,50.49,1292900
CFG,2016-11-25,32.39,32.46,32.25,32.46,1506994
CF,2016-11-25,28.48,28.929,28.17,28.55,1755698
CHD,2016-11-25,44.71,45.12,44.51,45.06,438049
CHK,2016-11-25,6.57,6.65,6.52,6.59,20863084
CHRW,2016-11-25,74.23,74.82,74.11,74.3,705345
CHTR,2016-11-25,273,275.929,272.06,275.5,626949
CINF,2016-11-25,76.08,76.83,75.9899,76.68,392191
CI,2016-11-25,139.88,141.48,138.53,138.67,306591
CLX,2016-11-25,116.11,117.22,115.85,117.22,448683
CL,2016-11-25,66.33,66.7,66.3,66.53,1302337
CMA,2016-11-25,62.08,62.2,61.62,62.16,466537
CMCSA,2016-11-25,34.465,34.62,34.395,34.58,6963552
CME,2016-11-25,112.39,112.87,112.02,112.84,690701
CMG,2016-11-25,410.93,412.8,405.055,410.28,355646
CMI,2016-11-25,140.61,141.5,140.55,141.29,482866
CMS,2016-11-25,39.88,40.65,39.88,40.6,787274
CNC,2016-11-25,56.57,56.92,56.46,56.77,416591
CNP,2016-11-25,23.64,23.97,23.64,23.95,1219436
COF,2016-11-25,84.26,84.794,83.94,84.57,1582662
COG,2016-11-25,23.04,23.32,22.79,22.86,2136289
COL,2016-11-25,91,92.96,90.76,92.96,1047037
COO,2016-11-25,168.81,170.92,167.55,170.7,376622
COP,2016-11-25,45.8,46.04,45.17,45.75,3494389
COST,2016-11-25,151.89,153.42,151.71,151.88,886780
COTY,2016-11-25,19.97,19.99,19.6,19.88,2021755
CPB,2016-11-25,57,57.77,56.96,57.52,1217654
CRM,2016-11-25,73.96,74.17,73.5,73.73,2346501
CSCO,2016-11-25,29.6,30.145,29.55,30.09,17678862
CSRA,2016-11-25,31.8,32.01,31.66,31.93,400260
CSX,2016-11-25,35,35.23,34.83,35.19,2516480
CTAS,2016-11-25,115.77,116.5,115.07,116.49,285905
CTL,2016-11-25,24.58,24.83,24.52,24.66,3946661
CTSH,2016-11-25,52.04,53.51,52,53.25,5414012
CTXS,2016-11-25,88.05,88.38,87.61,88.31,446967
CVS,2016-11-25,74.01,74.29,73.55,74.06,3529190
CVX,2016-11-25,110.54,111.22,110.12,111,3238554
CXO,2016-11-25,137.19,138.2,133.71,134.26,689689
C,2016-11-25,56.6,56.8,56.19,56.78,11488291
DAL,2016-11-25,49.17,49.41,48.89,49.24,2241430
DE,2016-11-25,101.68,104.83,100.8,103.92,6584679
DFS,2016-11-25,68.26,68.88,68.12,68.41,1159622
DGX,2016-11-25,87.93,88.34,87.79,88.32,531249
DG,2016-11-25,80.06,80.674,79.73,80.06,1408662
DHI,2016-11-25,28.87,29.03,28.78,28.88,1048838
DHR,2016-11-25,79.46,79.94,79.31,79.56,955171
DISCA,2016-11-25,27.33,27.62,27.1,27.54,647352
DISCK,2016-11-25,26.49,26.79,26.3,26.77,487936
DISH,2016-11-25,55.64,56.06,55.09,55.93,378514
DIS,2016-11-25,98.71,99.07,98.5,98.82,4396763
DLR,2016-11-25,89.74,91.4,89.65,90.95,518352
DLTR,2016-11-25,88.51,89.54,88.4,89.18,1083104
DOV,2016-11-25,72.28,72.48,71.66,72.28,436575
DPS,2016-11-25,87.86,88.78,87.5,88.02,828206
DRE,2016-11-25,24.76,25.19,24.76,24.98,1391351
DRI,2016-11-25,74.9,74.99,74.5,74.95,278735
DTE,2016-11-25,92.85,94.24,92.85,94.03,434756
DUK,2016-11-25,73.75,74.71,73.73,74.35,1972203
DVA,2016-11-25,63.57,63.725,63.02,63.33,936297
DVN,2016-11-25,44.54,44.81,43.57,44.23,1962350
D,2016-11-25,73.01,74.39,73.01,73.95,1392659
EA,2016-11-25,79.18,79.92,78.54,79.17,780845
EBAY,2016-11-25,28.94,28.99,28.75,28.95,3076016
ECL,2016-11-25,116.75,116.84,116.12,116.64,359271
ED,2016-11-25,69.9,70.9,69.75,70.66,930220
EFX,2016-11-25,120.14,120.175,118.93,120.06,374502
EIX,2016-11-25,69.26,69.97,69.21,69.76,812986
EL,2016-11-25,78,78.78,78,78.65,834686
EMN,2016-11-25,76.22,76.6,74.95,75.14,959004
EMR,2016-11-25,55.06,55.24,54.91,55.24,802124
EOG,2016-11-25,96.39,96.805,95.19,95.98,1518348
EQIX,2016-11-25,337.74,341.39,336.67,339.76,235573
EQR,2016-11-25,59.3,59.74,58.94,59.43,773496
EQT,2016-11-25,70.81,71.33,69.89,70.14,459367
ESRX,2016-11-25,76.97,77.39,76.37,76.9,1285203
ESS,2016-11-25,211.2,213.75,211.2,212.83,148757
ES,2016-11-25,51.97,52.7,51.96,52.59,829574
ETFC,2016-11-25,34.59,34.67,34.29,34.67,766416
ETN,2016-11-25,66.49,66.97,66.49,66.81,920589
ETR,2016-11-25,68.32,69.76,68.32,69.53,740274
EW,2016-11-25,86.86,86.87,85.31,85.8,2022939
EXC,2016-11-25,32.42,32.87,32.39,32.58,1779125
EXPD,2016-11-25,52.72,53.11,52.34,53.11,666991
EXPE,2016-11-25,125.73,127.38,125.73,127.28,425644
EXR,2016-11-25,69.85,70.93,69.505,70.08,359845
FAST,2016-11-25,46.21,46.37,46.01,46.37,538363
FBHS,2016-11-25,57.1,57.41,56.89,57.36,319691
FB,2016-11-25,121.01,121.14,120.07,120.38,8658605
FCX,2016-11-25,16.34,16.35,15.82,16,29522130
FDX,2016-11-25,190.62,191.84,190.6,191.53,653169
FE,2016-11-25,31.59,32.17,31.59,32.14,2063216
FFIV,2016-11-25,143.66,144.14,142.86,144.12,238048
FISV,2016-11-25,107.81,107.9,106.86,107.23,483580
FIS,2016-11-25,79.06,79.23,78.56,78.76,682647
FITB,2016-11-25,26.38,26.405,26.08,26.14,3297388
FLIR,2016-11-25,35.47,35.88,35.135,35.64,269974
FLR,2016-11-25,54.5,54.9,54.12,54.82,1148022
FLS,2016-11-25,46.79,46.89,46.51,46.89,397807
FL,2016-11-25,74.4,74.74,73.67,73.93,546613
FMC,2016-11-25,55.29,55.48,54.93,55.11,226713
FOXA,2016-11-25,28.34,28.44,28.24,28.36,3017494
FOX,2016-11-25,28.21,28.3,28.13,28.26,1991098
FRT,2016-11-25,140.39,141.91,140.22,140.98,131128
FTI,2016-11-25,34.29,34.29,33.64,33.98,1646210
FTV,2016-11-25,56.08,56.15,55.45,55.97,489276
F,2016-11-25,11.95,12.06,11.93,12.04,11439553
GD,2016-11-25,170.78,172.23,170.46,172.08,627023
GE,2016-11-25,31.45,31.49,31.29,31.44,13162239
GGP,2016-11-25,25.42,25.65,25.24,25.43,1696725
GILD,2016-11-25,75.47,75.55,74.87,75.44,3068606
GIS,2016-11-25,61.74,62.3,61.74,62.3,1069482
GLW,2016-11-25,24.18,24.36,24.1583,24.29,2605050
GM,2016-11-25,34,34.315,33.93,34.25,5317746
GOOGL,2016-11-25,782.61,782.9,778.19,780.23,613549
GOOG,2016-11-25,764.26,765,760.52,761.68,587421
GPC,2016-11-25,97.41,98.05,96.89,97.9,227152
GPN,2016-11-25,71.93,72.17,71.84,72.09,227914
GPS,2016-11-25,26.39,26.46,25.49,25.57,2593773
GRMN,2016-11-25,52.55,52.91,52.4,52.79,285468
GS,2016-11-25,211.36,212.754,211.001,211.38,1973959
GT,2016-11-25,31.06,31.44,30.99,31.16,1300856
GWW,2016-11-25,225.2,225.77,224.09,225.77,128285
HAL,2016-11-25,49.27,49.52,48.905,49.51,2736261
HAS,2016-11-25,86.96,87.96,86.64,87.94,418645
HBAN,2016-11-25,12.67,12.675,12.53,12.56,4265742
HBI,2016-11-25,24.63,24.6921,24.335,24.4,1843943
HCA,2016-11-25,71.24,71.41,70.59,71.39,787620
HCN,2016-11-25,62.17,63.17,61.86,62.64,817025
HCP,2016-11-25,29.59,29.65,29.13,29.26,2109091
HD,2016-11-25,131.86,132.135,131.07,131.57,2545977
HES,2016-11-25,52.62,52.905,52.1061,52.73,947416
HIG,2016-11-25,48.02,48.17,47.76,47.87,829758
HII,2016-11-25,179.18,180.8,178.01,180.8,230882
HOG,2016-11-25,60.04,60.275,59.73,60.16,1073126
HOLX,2016-11-25,39.21,39.3,38.995,39.06,1310765
HON,2016-11-25,113.92,114.36,113.52,114.17,831276
HPE,2016-11-25,23.02,23.39,22.71,23.22,10647783
HPQ,2016-11-25,14.84,15.235,14.83,15.18,8875184
HP,2016-11-25,69.77,70.01,69.34,69.6,739962
HRB,2016-11-25,23.66,24.06,23.66,23.98,956391
HRL,2016-11-25,35.31,35.97,35.24,35.86,1693398
HRS,2016-11-25,104.52,105.07,104.15,104.79,169990
HSIC,2016-11-25,76.435,77.085,75.325,75.59,665270
HST,2016-11-25,16.89,17.02,16.5,16.94,2057025
HSY,2016-11-25,97.68,97.98,97.05,97.73,564405
HUM,2016-11-25,208.68,210.3,207.4,207.88,498477
IBM,2016-11-25,161.83,163.19,161.83,163.14,1605344
ICE,2016-11-25,54.48,54.69,54.2,54.69,735481
IDXX,2016-11-25,120.16,120.8,119.78,120.27,217757
IFF,2016-11-25,120.32,121.9,120.27,120.38,365096
ILMN,2016-11-25,134.19,135.44,132.61,135.19,342958
INCY,2016-11-25,107.51,108.61,105.95,107.73,783715
INFO,2016-11-25,35.5,35.74,35.37,35.47,453936
INTC,2016-11-25,35.11,35.45,35.11,35.44,6372836
INTU,2016-11-25,115.9,116.17,115.32,116.07,516816
IPG,2016-11-25,24.31,24.67,24.29,24.59,1275914
IP,2016-11-25,48.8,48.89,48.55,48.85,814365
IQV,2016-11-25,79.91,81.06,79.55,80.57,549586
IRM,2016-11-25,33.14,33.865,33.14,33.66,568441
IR,2016-11-25,75.63,76.12,75.38,76.12,931681
ISRG,2016-11-25,216.1431,220.4331,215.2498,218.8364,736185
ITW,2016-11-25,125,125.77,124.74,125.77,464967
IT,2016-11-25,103.88,104.22,103.33,103.67,99731
IVZ,2016-11-25,31.69,31.82,31.54,31.66,901828
JBHT,2016-11-25,92.86,94.11,92.86,93.94,319898
JCI,2016-11-25,45.65,45.89,45.53,45.89,1412617
JEC,2016-11-25,62.1,62.27,61.381,62.17,637195
JNJ,2016-11-25,113.6,114.23,113.38,114.13,3433340
JNPR,2016-11-25,26.34,26.61,26.24,26.51,1055458
JPM,2016-11-25,79.1,79.45,78.47,78.83,6185719
JWN,2016-11-25,58.86,59.08,57.74,57.85,1147145
KEY,2016-11-25,17.41,17.44,17.2,17.33,6134531
KHC,2016-11-25,82.63,83.29,82.63,82.95,1230342
KIM,2016-11-25,26.26,26.59,26.08,26.35,1557209
KLAC,2016-11-25,81.91,82.28,81.66,82.27,400170
KMB,2016-11-25,114.78,116.3,114.65,115.84,996853
KMI,2016-11-25,21.8,21.83,21.58,21.81,3624877
KMX,2016-11-25,58.36,58.86,58.24,58.38,455528
KORS,2016-11-25,48.93,49.94,48.681,48.91,1095252
KO,2016-11-25,41.39,41.58,41.24,41.53,7402652
KR,2016-11-25,33.91,34.15,33.8,33.88,2669717
KSS,2016-11-25,55.74,55.9,54.71,54.81,1500336
KSU,2016-11-25,87.83,88.03,87.24,87.79,495852
K,2016-11-25,73.71,74.48,73.5345,74.16,497277
LB,2016-11-25,72.47,72.81,71.34,71.81,1497120
LEG,2016-11-25,49.19,49.53,49.1001,49.53,281335
LEN,2016-11-25,43.0882,43.5784,43.0343,43.4118,808044
LH,2016-11-25,126.28,127.53,126.05,127.51,281991
LKQ,2016-11-25,33.34,33.52,33.17,33.44,385921
LLL,2016-11-25,155.42,156.65,155.13,156.36,232870
LLY,2016-11-25,68.53,69.14,67.7801,69.12,8620682
LMT,2016-11-25,265.34,266.49,264.65,265.92,653602
LNC,2016-11-25,64.1,64.17,63.52,64.15,540925
LNT,2016-11-25,35.9,36.44,35.9,36.35,474709
LOW,2016-11-25,71.9,72.34,71.6,72.21,2710550
LRCX,2016-11-25,106.95,107.72,106.31,107.54,789629
LUK,2016-11-25,21.38,21.42,21.19,21.35,503108
LUV,2016-11-25,47.31,47.91,47.23,47.45,2499128
LYB,2016-11-25,85.79,86.73,85.71,86.67,1853849
L,2016-11-25,44.76,44.76,44.385,44.47,419408
MAA,2016-11-25,90.78,92.085,90.4,91.52,305842
MAC,2016-11-25,69.39,69.9,68.76,69.02,215768
MAR,2016-11-25,78.1,78.9,77.26,78.52,1059567
MAS,2016-11-25,32.41,32.72,32.25,32.71,1103028
MAT,2016-11-25,32.03,32.43,30.83,32.4,1308166
MA,2016-11-25,104.62,105.73,104.53,105.73,1566890
MCD,2016-11-25,120.08,120.99,119.92,120.66,1709105
MCHP,2016-11-25,65.96,66.2475,65.84,66.08,625856
MCK,2016-11-25,141.37,143.15,140.51,143.07,846406
MCO,2016-11-25,100.87,101.57,100.87,101.02,307288
MDLZ,2016-11-25,42.53,43.41,42.53,43.28,3702863
MDT,2016-11-25,76.41,76.44,75.08,75.52,3045998
MET,2016-11-25,55.21,55.45,55.03,55.45,2307669
MGM,2016-11-25,28.48,28.685,28.46,28.67,1660346
MHK,2016-11-25,201.01,201.75,199.61,201,127695
MKC,2016-11-25,91.28,92.3,91.28,92.3,328454
MLM,2016-11-25,224.43,226.63,224.11,225.31,239606
MMC,2016-11-25,69.42,69.77,69.21,69.77,928184
MMM,2016-11-25,172.21,173.99,172.21,173.49,945845
MNST,2016-11-25,44.73,45.03,44.63,44.85,1329138
MON,2016-11-25,102.11,102.61,102.02,102.56,964523
MOS,2016-11-25,27.48,27.7,26.95,27.43,2109053
MO,2016-11-25,64.26,64.565,64.171,64.48,3459396
MPC,2016-11-25,47.48,48.23,47.37,48.2,1988108
MRK,2016-11-25,61.82,62.4,61.75,62.21,3501268
MRO,2016-11-25,16.63,16.63,16.14,16.28,7921576
MSFT,2016-11-25,60.3,60.53,60.13,60.53,8409616
MSI,2016-11-25,80.25,81.2,80.25,80.98,392779
MS,2016-11-25,41.1,41.2,40.79,41.1,4027471
MTB,2016-11-25,143.53,143.71,142.6,143.71,324676
MTD,2016-11-25,419.76,423.78,418.2,419.15,74314
MU,2016-11-25,19.95,20.44,19.79,20.13,16308002
MYL,2016-11-25,36.93,37.04,36.58,36.68,1306383
M,2016-11-25,45.15,45.41,44.09,44.14,3061509
NAVI,2016-11-25,17.86,17.88,17.46,17.65,1125079
NBL,2016-11-25,36.04,36.16,35.62,35.95,1096043
NCLH,2016-11-25,39.96,40.59,39.65,40.58,510657
NDAQ,2016-11-25,65.11,65.69,65.11,65.69,218033
NEE,2016-11-25,113.92,115.17,113.89,114.76,1152326
NEM,2016-11-25,31.72,32.15,31.56,31.92,3520709
NFLX,2016-11-25,117.64,118.39,117.18,117.41,1616260
NFX,2016-11-25,41.61,41.86,41.02,41.27,1008509
NI,2016-11-25,21.75,22.19,21.67,22.14,1779173
NKE,2016-11-25,51.68,51.74,51.35,51.52,2736767
NLSN,2016-11-25,43.33,43.93,43.05,43.4,1175640
NOC,2016-11-25,247.84,249.08,247.54,248.58,524219
NOV,2016-11-25,36.07,36.16,35.52,35.94,1356692
NRG,2016-11-25,11.03,11.11,10.92,10.95,1755896
NSC,2016-11-25,104.24,104.56,103.91,104.34,919934
NTAP,2016-11-25,36.32,36.63,36.11,36.61,1533737
NTRS,2016-11-25,82.25,82.5,81.77,82.15,471621
NUE,2016-11-25,62.75,62.9,62.3548,62.85,855138
NVDA,2016-11-25,94.42,95.1,93.41,94.16,4889078
NWL,2016-11-25,48.21,48.6,48.07,48.46,1151165
NWSA,2016-11-25,11.83,11.9738,11.78,11.8,760472
NWS,2016-11-25,12.2,12.325,12.1,12.1,373967
OKE,2016-11-25,53.57,53.94,53.2,53.75,625259
OMC,2016-11-25,88.04,88.79,87.81,88.47,396156
ORCL,2016-11-25,40.04,40.35,40.04,40.27,4013115
ORLY,2016-11-25,275,279,274.925,276.61,324195
OXY,2016-11-25,69.47,69.96,69.27,69.75,1319206
O,2016-11-25,56.33,57.12,56.25,56.57,709371
PAYX,2016-11-25,58.04,58.36,57.86,57.98,726466
PBCT,2016-11-25,18.52,18.59,18.49,18.57,1054370
PCAR,2016-11-25,62.19,62.19,61.38,62,717003
PCG,2016-11-25,58.93,59.47,58.93,59.29,1726114
PCLN,2016-11-25,1523.12,1527.99,1511.4,1521.68,174009
PDCO,2016-11-25,39.25,39.33,38.5,39.05,1927006
PEG,2016-11-25,40.87,41.59,40.87,41.45,983276
PEP,2016-11-25,102,102.9099,101.74,102.17,3644945
PFE,2016-11-25,31.6,31.74,31.55,31.69,10452948
PFG,2016-11-25,58.46,58.515,58.02,58.33,401546
PGR,2016-11-25,33.41,33.49,33.34,33.45,702791
PG,2016-11-25,82.99,83.46,82.95,83.46,3883098
PHM,2016-11-25,18.99,19.465,18.99,19.27,2361911
PH,2016-11-25,138.05,139.04,137.99,139.04,253968
PKG,2016-11-25,84.89,85.5,84.85,85.43,411750
PKI,2016-11-25,52.06,52.54,51.26,51.54,312085
PLD,2016-11-25,49.59,50.51,49.565,49.7,1191037
PM,2016-11-25,88.92,89.51,88.92,89.29,3850451
PNC,2016-11-25,111.23,112.07,111.15,112.07,1047854
PNR,2016-11-25,57.8,58.07,57.44,58.06,465386
PNW,2016-11-25,74.22,75.47,74.03,75.34,358691
PPG,2016-11-25,97.63,98.13,97.35,98.13,482559
PPL,2016-11-25,32.89,33.46,32.89,33.32,1783866
PRGO,2016-11-25,89.44,89.81,87.64,87.84,467754
PRU,2016-11-25,100.79,101,100.27,100.79,982056
PSA,2016-11-25,204.62,208.335,204.585,205.73,324821
PSX,2016-11-25,84.82,84.92,84.51,84.89,972150
PVH,2016-11-25,109.58,110.27,108.32,108.69,319373
PWR,2016-11-25,32.79,32.9,32.59,32.88,708850
PXD,2016-11-25,184,185.42,181.47,181.87,582702
PX,2016-11-25,118.84,119.28,118.69,119.08,351979
PYPL,2016-11-25,40.4,40.56,39.99,40.26,2324478
QCOM,2016-11-25,68.16,68.42,67.71,68.29,4200136
QRVO,2016-11-25,54.58,55.03,53.64,54.9,660204
RCL,2016-11-25,82.55,83.35,82.01,83.02,628154
REGN,2016-11-25,402.34,402.34,394.5,398.16,282742
REG,2016-11-25,66.92,67.5,66.55,66.67,475908
RE,2016-11-25,209.51,210.39,208.58,209.15,136721
RF,2016-11-25,13.36,13.425,13.26,13.36,7301040
RHI,2016-11-25,45.03,45.3,44.81,45.26,309256
RHT,2016-11-25,79.01,79.01,78.4,78.81,256446
RJF,2016-11-25,72.7,72.7,72.19,72.5,322002
RL,2016-11-25,112.54,113.0575,111.96,112.17,114981
RMD,2016-11-25,58.74,59.1964,58.53,59.03,226239
ROK,2016-11-25,131.93,132.96,131.855,132.92,374597
ROP,2016-11-25,184.22,184.6,182.2,183.13,172323
ROST,2016-11-25,69.55,69.55,68.86,69.04,1036448
RRC,2016-11-25,36.48,36.7,35.88,36.28,1766178
RSG,2016-11-25,55.33,55.76,55.33,55.63,471851
RTN,2016-11-25,148.63,149.49,148.04,148.55,672649
SBAC,2016-11-25,100.82,101.43,100.38,101.08,282339
SBUX,2016-11-25,57.7,57.7,57.255,57.43,3228848
SCG,2016-11-25,70.12,71.03,70.12,71.01,254312
SCHW,2016-11-25,39,39,38.625,38.99,3418536
SEE,2016-11-25,47.5,47.52,46.93,47.46,582456
SHW,2016-11-25,272.06,275,271.77,274.97,377205
SIG,2016-11-25,94.29,94.93,92.53,93.07,490020
SJM,2016-11-25,126.22,127.42,125.86,126.46,298181
SLB,2016-11-25,81.03,81.39,80.75,81.29,1819739
SLG,2016-11-25,106,106.49,105.01,105.17,194614
SNA,2016-11-25,169.5,170.96,169.2,170.58,153832
SNI,2016-11-25,70.13,70.7,69.2404,70.5,209555
SNPS,2016-11-25,61.1,61.69,61.1,61.56,370057
SO,2016-11-25,47.41,47.95,47.41,47.78,2486224
SPGI,2016-11-25,120.43,120.82,119.16,119.92,1398054
SPG,2016-11-25,181.74,182.99,180.35,181.3,490906
SRCL,2016-11-25,75.78,76.8701,75.43,76.77,450970
SRE,2016-11-25,98.99,99.96,98.83,99.46,428125
STI,2016-11-25,52.32,52.485,52.03,52.46,1428086
STT,2016-11-25,78.17,78.44,77.85,78.44,518599
STX,2016-11-25,38.9,39.24,38.45,39.07,1802333
STZ,2016-11-25,154.55,156.52,154,156.42,593988
SWKS,2016-11-25,78.27,78.31,76.49,77.01,1174799
SWK,2016-11-25,120.61,121.6,120.5,121.6,380631
SYF,2016-11-25,34.99,35.02,34.65,34.7,3022536
SYK,2016-11-25,112.45,113.0999,111.89,112.84,559305
SYMC,2016-11-25,24.8,24.98,24.54,24.82,3645594
SYY,2016-11-25,53.78,54.1,53.71,53.93,1262884
TAP,2016-11-25,98.83,100.77,98.41,99.74,716927
TDG,2016-11-25,260.47,261.06,257.73,260.03,227199
TEL,2016-11-25,67.66,68,67.325,68,434483
TGT,2016-11-25,78.85,79.3299,78.42,78.61,2543818
TIF,2016-11-25,79.28,79.37,77.9,78.06,772640
TJX,2016-11-25,79.36,79.79,79.07,79.24,1366642
TMK,2016-11-25,70.95,71.1,70.65,71.1,144578
TMO,2016-11-25,143.47,144.21,142.72,144.18,804442
TPR,2016-11-25,38.55,38.74,38.19,38.35,1235536
TRIP,2016-11-25,50.92,51.4,50.66,51.17,501095
TROW,2016-11-25,74.4,74.81,74.05,74.43,490432
TRV,2016-11-25,113.47,113.88,113.1,113.45,686329
TSCO,2016-11-25,75.11,75.1999,74.52,74.61,364775
TSN,2016-11-25,58.74,59.69,58.74,59.65,2783869
TSS,2016-11-25,51.56,51.9,51.435,51.61,277077
TWX,2016-11-25,92.68,93.3,92.61,93.2,1249303
TXN,2016-11-25,73.87,74.61,73.73,74.43,1978800
TXT,2016-11-25,45.83,45.95,45.45,45.95,643085
T,2016-11-25,38.77,39.21,38.73,39.21,10844449
UAA,2016-11-25,30.77,31,30.52,30.6,1885893
UAL,2016-11-25,69.81,70.18,69.55,70.09,1410370
UA,2016-11-25,24.1,24.24,23.81,24.14,479124
UDR,2016-11-25,33.44,33.79,33.325,33.52,601785
UHS,2016-11-25,122.51,123.455,122.42,123.17,166360
ULTA,2016-11-25,263.56,264.67,261.0025,263.62,383717
UNH,2016-11-25,153.93,154.5,152.61,152.81,1664542
UNM,2016-11-25,42.99,43.08,42.67,42.89,511403
UNP,2016-11-25,101.45,102.16,101.13,102.1,1680892
UPS,2016-11-25,115.79,116.39,115.77,116.26,1077554
URI,2016-11-25,97.35,98.12,96.76,98.12,652259
USB,2016-11-25,49.36,49.5,49.115,49.42,2631496
UTX,2016-11-25,108.63,109.2,108.29,108.78,1008723
VAR,2016-11-25,91.89,92.45,91.6,92.14,317563
VFC,2016-11-25,57.23,57.64,56.955,57.26,1285408
VIAB,2016-11-25,36.68,37.73,36.26,37.64,1324504
VLO,2016-11-25,64.47,64.88,64.28,64.86,1735372
VMC,2016-11-25,130,132.1,130,132.07,690415
VNO,2016-11-25,96.5,97.6,96.33,96.91,388814
VRSK,2016-11-25,83.96,84.3,83.35,84.11,522694
VRSN,2016-11-25,79.9,81.49,79.69,81.22,248268
VRTX,2016-11-25,87.71,87.97,86.29,87.77,814399
VTR,2016-11-25,60.19,60.78,60.04,60.24,826974
VZ,2016-11-25,50.22,50.8,50.17,50.67,8087235
V,2016-11-25,79.99,80.37,79.74,80.13,6495826
WAT,2016-11-25,138.37,139.04,138,138.72,144346
WBA,2016-11-25,84.16,84.53,84,84.43,1587742
WDC,2016-11-25,60.96,61.72,60.6603,61.59,1315405
WEC,2016-11-25,55.91,56.71,55.88,56.56,662139
WFC,2016-11-25,52.4,52.62,52.04,52.62,9635745
WHR,2016-11-25,165.56,166.45,165.31,165.61,173089
WLTW,2016-11-25,124.55,125.42,123.95,125.3,284030
WMB,2016-11-25,30.49,30.6,29.96,30.09,3218007
WMT,2016-11-25,71.11,71.65,70.98,71.23,4234383
WM,2016-11-25,69.59,70.13,69.53,70.03,750453
WRK,2016-11-25,50.77,51.11,50.41,51.11,411765
WU,2016-11-25,21.5,21.58,21.4,21.48,1341204
WYNN,2016-11-25,101.51,102.2,100.47,101.55,1170433
WYN,2016-11-25,74.65,74.69,74.17,74.2,432366
WY,2016-11-25,31.88,32.27,31.85,32,1687457
XEC,2016-11-25,128.59,129.39,126.92,128,426127
XEL,2016-11-25,38.95,39.61,38.95,39.52,1282777
XLNX,2016-11-25,53.19,53.59,53.12,53.39,787528
XL,2016-11-25,37,37.32,36.935,37.32,598119
XOM,2016-11-25,86.71,87.14,86.54,87.12,5043042
XRAY,2016-11-25,59.045,60.88,59.045,60.75,434714
XRX,2016-11-25,37.24,37.64,37.16,37.52,928500
XYL,2016-11-25,52.95,52.965,52.59,52.92,1023379
YUM,2016-11-25,63.13,63.45,62.97,63.34,871985
ZBH,2016-11-25,102,102.93,101.59,102.36,708317
ZION,2016-11-25,39.09,39.23,38.79,39.1,946332
ZTS,2016-11-25,50.35,50.485,50.06,50.18,804749
AAL,2016-11-28,46.64,46.885,45.66,46.5,7369639
AAPL,2016-11-28,111.43,112.465,111.39,111.57,27193983
AAP,2016-11-28,171.15,174.31,170.55,170.77,1023076
ABBV,2016-11-28,59.13,59.94,59.01,59.46,6274639
ABC,2016-11-28,78.61,79.58,77.81,79.05,2124611
ABT,2016-11-28,39.22,39.22,38.7,38.74,5727767
ACN,2016-11-28,120.53,121.39,120.09,120.76,2075644
ADBE,2016-11-28,104.81,105.15,104.09,104.5,1552584
ADI,2016-11-28,74.01,74.46,73.53,74.16,3126685
ADM,2016-11-28,43.51,43.69,42.99,43.11,2867335
ADP,2016-11-28,96.63,96.94,96,96.57,1968349
ADSK,2016-11-28,75.52,76.31,74.93,75.18,1614447
ADS,2016-11-28,234.72,234.87,230,232.04,752298
AEE,2016-11-28,50.15,51.21,50.13,51.08,1825358
AEP,2016-11-28,60,61.14,59.95,60.9,2705334
AES,2016-11-28,11.72,11.97,11.72,11.94,5435373
AET,2016-11-28,128.91,129.48,127.47,128.39,1864651
AFL,2016-11-28,71.31,71.61,70.83,70.99,1442582
AGN,2016-11-28,191.34,192.89,189.11,189.99,5263413
AIG,2016-11-28,63.98,64.5,63.29,63.31,6385295
AIV,2016-11-28,41.01,41.85,41.01,41.7,1428417
AIZ,2016-11-28,86.02,86.35,85.47,85.9,389028
AJG,2016-11-28,51.64,51.84,51.15,51.22,701992
AKAM,2016-11-28,66.52,66.79,65.9,66.17,989736
ALB,2016-11-28,84.1,84.78,83.91,83.96,547622
ALGN,2016-11-28,96.33,98.11,95.01,95.34,1036287
ALK,2016-11-28,82.34,83.2,81.81,82.43,1003798
ALLE,2016-11-28,67.57,67.8,67.2,67.4,548290
ALL,2016-11-28,71.98,72.215,71.88,72.04,2040767
ALXN,2016-11-28,118.48,119.95,116.63,119.38,1901678
AMAT,2016-11-28,31.84,32.16,31.62,31.84,8412891
AMD,2016-11-28,8.72,8.98,8.72,8.83,25907789
AME,2016-11-28,47.31,47.346,46.12,46.23,3349837
AMGN,2016-11-28,145.25,145.9199,144.5,145.07,2411697
AMG,2016-11-28,147.42,147.85,145.54,146.43,800919
AMP,2016-11-28,112.98,114.06,112,112.5,1046433
AMT,2016-11-28,107.19,108.035,105.95,106.11,2497098
AMZN,2016-11-28,776.99,777,764.24,766.77,4438828
ANDV,2016-11-28,86.4,86.4,84.12,84.36,1614466
ANSS,2016-11-28,94.15,94.59,93.58,93.75,481830
ANTM,2016-11-28,144.06,145.19,142.7301,143.24,1934304
AON,2016-11-28,113.23,113.86,112.72,112.78,977659
AOS,2016-11-28,48.94,49,48.38,48.71,1270197
APA,2016-11-28,63.41,63.61,61.25,61.35,4022125
APC,2016-11-28,64.57,64.57,61.88,62,4091864
APD,2016-11-28,141.43,142.39,140.76,141.78,1447687
APH,2016-11-28,68.6,68.8,68.4,68.49,1517124
ARE,2016-11-28,112.05,113.06,111.36,112.12,438295
ARNC,2016-11-28,20.4,20.43,19.92,20.15,4554108
ATVI,2016-11-28,37.37,37.73,37.28,37.37,5779979
AVB,2016-11-28,161.65,164.72,161.61,163.42,808805
AVGO,2016-11-28,176.06,177.07,174.54,174.65,2657011
AVY,2016-11-28,71.6,72.72,71.56,72.57,843057
AWK,2016-11-28,74.67,75.62,74.65,74.9,955417
AXP,2016-11-28,72.53,72.77,71.97,72.13,4467747
AYI,2016-11-28,255.85,256.81,249.43,250.78,446559
AZO,2016-11-28,795,801.77,790.83,793.9,276359
A,2016-11-28,44.52,44.69,43.58,43.6,2241795
BAC,2016-11-28,20.67,20.85,20.25,20.3,108651231
BAX,2016-11-28,46.58,46.94,46.53,46.61,2468027
BA,2016-11-28,149,150.09,148.315,149.77,4728764
BBT,2016-11-28,44.38,44.565,43.99,44.04,4308164
BBY,2016-11-28,46.58,46.6362,45.275,45.33,7114009
BDX,2016-11-28,170.29,171.515,170.055,170.31,643310
BEN,2016-11-28,39.01,39.28,38.56,38.65,2452876
BF.B,2016-11-28,46.68,46.93,46.44,46.69,883711
BIIB,2016-11-28,304.36,305.84,301.3,303.78,1247877
BK,2016-11-28,47.01,47.39,46.91,47.03,4615497
BLK,2016-11-28,370.98,372.7999,368.21,368.65,501797
BLL,2016-11-28,38.42,38.88,38.35,38.67,1777014
BMY,2016-11-28,56.92,56.96,56.25,56.51,8724213
BRK.B,2016-11-28,157.9,158.49,156.89,156.97,4204282
BSX,2016-11-28,21.04,21.15,20.7,20.75,8356880
BWA,2016-11-28,35.66,35.95,35.29,35.39,1622273
BXP,2016-11-28,122.55,124.38,122.55,123.78,987427
CAG,2016-11-28,37.71,37.94,37.46,37.66,2546973
CAH,2016-11-28,71.33,71.95,70.9,71.57,3038685
CAT,2016-11-28,95.51,95.86,94.47,94.9,4916004
CA,2016-11-28,31.73,32.07,31.7,31.96,1889670
CBG,2016-11-28,29.5,29.6,28.995,29.03,2696621
CBOE,2016-11-28,68.4,68.72,67.9,68.63,811736
CBS,2016-11-28,60.71,61.11,60.44,60.49,2527011
CB,2016-11-28,126.25,126.95,125.7,126.76,1576243
CCI,2016-11-28,84.7,85.33,83.82,84.35,3068301
CCL,2016-11-28,52.09,52.27,51.59,52.06,2338277
CDNS,2016-11-28,26.63,26.7366,26.47,26.52,1438429
CELG,2016-11-28,120.31,121.22,119.11,120.3,3357961
CERN,2016-11-28,50.39,51.06,50.35,50.87,2618180
CFG,2016-11-28,32.14,32.36,31.69,31.78,5531038
CF,2016-11-28,28.46,28.79,27.91,28.19,3159797
CHD,2016-11-28,45.02,45.034,44.63,44.86,1070676
CHK,2016-11-28,6.74,6.75,6.32,6.34,46765907
CHRW,2016-11-28,74.32,74.89,74.125,74.21,1642333
CHTR,2016-11-28,275.71,275.82,270.28,270.82,1706953
CINF,2016-11-28,76.68,76.92,76.27,76.59,877972
CI,2016-11-28,138.83,139.95,136.77,138.3,1391714
CLX,2016-11-28,117.12,117.83,116.51,117.41,967480
CL,2016-11-28,66.39,66.69,66.04,66.43,3102201
CMA,2016-11-28,61.98,62.5,61.05,61.13,1567850
CMCSA,2016-11-28,34.395,34.5,34.01,34.155,19572456
CME,2016-11-28,111.77,112.42,111.19,111.88,1381580
CMG,2016-11-28,406.99,409.885,399.28,399.39,838756
CMI,2016-11-28,140.54,141.21,137.12,138.32,1693049
CMS,2016-11-28,40.79,41.56,40.72,41.52,1870802
CNC,2016-11-28,56.7,57.05,55.3475,55.45,1596194
CNP,2016-11-28,24,24.24,23.87,24.17,2567892
COF,2016-11-28,83.91,84.545,83.09,83.24,3390855
COG,2016-11-28,23.18,23.43,22.69,22.75,5756567
COL,2016-11-28,92.53,92.8999,91.64,92.62,2350643
COO,2016-11-28,170.33,171.485,167.93,168.33,434973
COP,2016-11-28,46.72,46.85,45.39,45.5,9429488
COST,2016-11-28,151.05,152.43,151.01,151.25,1733530
COTY,2016-11-28,20.01,20.01,19.73,19.75,8169672
CPB,2016-11-28,57.25,57.85,57.1,57.37,2552700
CRM,2016-11-28,73.55,73.928,72.79,72.93,6436934
CSCO,2016-11-28,30.08,30.09,29.82,29.92,21468918
CSRA,2016-11-28,31.91,32.055,31.61,31.83,1873493
CSX,2016-11-28,34.79,34.95,34.44,34.67,6822762
CTAS,2016-11-28,116.17,116.59,115.8,116.13,672056
CTL,2016-11-28,24.66,24.84,24.56,24.64,7507284
CTSH,2016-11-28,58.02,58.5,56.83,56.95,24846803
CTXS,2016-11-28,87.96,88.56,87.42,87.46,1039438
CVS,2016-11-28,73.73,75,73.66,74.78,8625052
CVX,2016-11-28,110.95,111.57,110.38,110.5,6406714
CXO,2016-11-28,135.83,135.91,129.2,129.5,1556302
C,2016-11-28,55.86,56.3492,55.43,55.47,23645006
DAL,2016-11-28,49.08,49.35,48.48,48.49,9227881
DE,2016-11-28,103.49,103.71,101.69,101.7,4903517
DFS,2016-11-28,68.15,68.49,67.63,67.75,2143808
DGX,2016-11-28,88.07,88.48,87.77,88.23,1172217
DG,2016-11-28,79.77,80.52,78.38,78.66,4354060
DHI,2016-11-28,28.75,28.75,28.32,28.49,3167255
DHR,2016-11-28,79.51,79.71,78.82,79.03,2368913
DISCA,2016-11-28,27.49,27.5,26.77,27.22,2467639
DISCK,2016-11-28,26.77,26.77,26.05,26.58,2009125
DISH,2016-11-28,55.81,56.505,55.38,56.15,1550649
DIS,2016-11-28,98.52,99.2,98.32,98.97,7106669
DLR,2016-11-28,90.93,91.95,90.5,91.53,895187
DLTR,2016-11-28,88.7,90.17,88.25,89.58,3331672
DOV,2016-11-28,71.84,72,70.66,70.73,748341
DPS,2016-11-28,88.11,89.02,88.03,88.83,1329241
DRE,2016-11-28,25.18,25.56,25.14,25.38,3692031
DRI,2016-11-28,74.24,74.61,73.67,73.93,1084777
DTE,2016-11-28,94.38,96.04,94.155,95.8,1075685
DUK,2016-11-28,74.66,76.14,74.62,76.08,4049028
DVA,2016-11-28,63.4,63.57,62.71,63.2,2175911
DVN,2016-11-28,44.85,44.98,42.55,42.65,5810255
D,2016-11-28,74.14,75.33,74.125,75.17,2580249
EA,2016-11-28,79.42,79.56,78.53,78.73,2350338
EBAY,2016-11-28,28.84,28.89,28.53,28.57,7245312
ECL,2016-11-28,116.14,117,116.05,116.34,1070936
ED,2016-11-28,70.78,72.73,70.78,72.65,2065795
EFX,2016-11-28,119.68,119.93,118.59,119.19,1041239
EIX,2016-11-28,69.96,71.35,69.96,71.27,1873439
EL,2016-11-28,78.17,79.3,77.87,78.44,1571728
EMN,2016-11-28,75.12,75.16,73.77,74.11,2131976
EMR,2016-11-28,54.95,55.36,54.35,54.43,3271338
EOG,2016-11-28,96.64,96.84,93.27,93.47,3031187
EQIX,2016-11-28,338.5,343.68,338.5,341.23,422165
EQR,2016-11-28,59.34,60.65,59.33,59.98,2226362
EQT,2016-11-28,70.98,72.48,70.11,70.2,1639790
ESRX,2016-11-28,76.78,77.13,76.05,76.75,2336432
ESS,2016-11-28,214.5,218.05,212.81,215.36,375506
ES,2016-11-28,52.87,53.94,52.77,53.84,2377830
ETFC,2016-11-28,34.33,34.5597,33.77,33.89,2303061
ETN,2016-11-28,66.4,66.62,65.83,65.98,2221683
ETR,2016-11-28,69.73,70.835,69.67,70.58,1314039
EW,2016-11-28,85.41,85.585,84.01,84.3,3099703
EXC,2016-11-28,32.74,33.66,32.71,33.39,6831106
EXPD,2016-11-28,52.83,53,52.57,52.81,1230404
EXPE,2016-11-28,126.99,127.25,125.69,125.92,1037101
EXR,2016-11-28,69.82,71.03,69.82,70.95,628597
FAST,2016-11-28,46.29,46.51,45.97,46.36,2289943
FBHS,2016-11-28,57.12,57.4099,55.675,56.18,1208829
FB,2016-11-28,120.12,121.69,119.82,120.41,18101314
FCX,2016-11-28,15.88,16.04,15.57,15.78,28522078
FDX,2016-11-28,190.58,191.15,189.49,190.03,1746550
FE,2016-11-28,32.27,32.62,32.17,32.59,3943330
FFIV,2016-11-28,143.35,144,142.47,142.61,385235
FISV,2016-11-28,107.21,107.77,106.35,106.61,1426253
FIS,2016-11-28,78.79,79,78.335,78.67,1303000
FITB,2016-11-28,26.01,26.18,25.27,25.38,9961981
FLIR,2016-11-28,35.5,35.805,35.15,35.27,1050324
FLR,2016-11-28,54.68,54.86,53.65,54.06,1968834
FLS,2016-11-28,46.74,46.85,46.37,46.48,1079321
FL,2016-11-28,73.77,73.88,72.57,73.1,1402334
FMC,2016-11-28,55.61,55.69,55.02,55.14,933919
FOXA,2016-11-28,28.24,28.4975,28.12,28.31,7427007
FOX,2016-11-28,28.16,28.31,27.99,28.19,3241602
FRT,2016-11-28,140.62,142.32,140.425,141.17,263173
FTI,2016-11-28,33.37,33.6,33.055,33.31,4635362
FTV,2016-11-28,56.08,56.24,55.32,55.59,1054130
F,2016-11-28,12.02,12.05,11.89,11.92,24407192
GD,2016-11-28,172.24,173.55,172,172.67,1835445
GE,2016-11-28,31.33,31.43,31.21,31.25,22092675
GGP,2016-11-28,25.37,25.76,25.36,25.69,4209001
GILD,2016-11-28,75.3,75.44,74.22,74.54,9338882
GIS,2016-11-28,62.12,62.38,61.88,62.08,2206324
GLW,2016-11-28,24.25,24.42,24.18,24.2,4544325
GM,2016-11-28,34.35,34.38,33.96,34.05,11516644
GOOGL,2016-11-28,778.35,799.74,778.1,785.79,2575432
GOOG,2016-11-28,760,779.53,759.8,768.24,2188151
GPC,2016-11-28,97.59,97.95,96.59,97.05,614455
GPN,2016-11-28,72.14,72.34,71.44,71.54,1110746
GPS,2016-11-28,25.64,25.77,25.37,25.48,8765890
GRMN,2016-11-28,52.73,53.57,52.61,52.87,1552565
GS,2016-11-28,210,211.76,209.6,210.35,3297394
GT,2016-11-28,31,31.19,30.55,30.75,2097615
GWW,2016-11-28,225.16,226.27,222.795,223.59,513563
HAL,2016-11-28,49.64,49.73,48.68,48.8,6968496
HAS,2016-11-28,86.54,86.75,85.12,85.45,1923481
HBAN,2016-11-28,12.44,12.58,12.21,12.26,11444902
HBI,2016-11-28,24.35,24.41,23.745,23.79,4760279
HCA,2016-11-28,71.23,71.37,70.25,70.44,2144477
HCN,2016-11-28,62.66,63.58,62.45,63.4,2467155
HCP,2016-11-28,29.25,29.78,29.2,29.38,4247361
HD,2016-11-28,131.25,131.65,130.17,130.64,4858978
HES,2016-11-28,53.11,53.39,50.86,51,3115284
HIG,2016-11-28,47.47,47.71,47,47.41,2269733
HII,2016-11-28,180.55,180.66,178.28,180.02,521072
HOG,2016-11-28,60.15,60.25,59.4701,59.81,1780182
HOLX,2016-11-28,39.05,39.05,38.53,38.68,2178699
HON,2016-11-28,114.16,114.19,113.34,113.85,2617445
HPE,2016-11-28,22.97,23.39,22.88,23.34,21856006
HPQ,2016-11-28,15.06,15.2,15,15.08,12791803
HP,2016-11-28,70.19,70.27,68.37,68.43,1916988
HRB,2016-11-28,23.2,23.33,21.78,21.82,5283434
HRL,2016-11-28,35.9,35.93,35.08,35.32,3248736
HRS,2016-11-28,104.39,104.72,103.67,104.01,956107
HSIC,2016-11-28,75.295,75.715,74.335,75.68,1856324
HST,2016-11-28,16.9,17.055,16.83,16.97,8249439
HSY,2016-11-28,97.65,98.48,97.5,97.84,931433
HUM,2016-11-28,207.99,208.6,206.82,208,1871598
IBM,2016-11-28,163.2,164.66,162.7,164.52,4449355
ICE,2016-11-28,54.66,54.79,54.03,54.08,2151256
IDXX,2016-11-28,120.15,120.7934,118.82,119.48,450119
IFF,2016-11-28,120.61,121.13,119.77,120.35,453319
ILMN,2016-11-28,135.37,137.24,134.5,136.18,1226954
INCY,2016-11-28,107.13,107.7,104.8,105.17,950790
INFO,2016-11-28,35.49,36.02,35.41,35.82,3244056
INTC,2016-11-28,35.43,35.66,35.21,35.51,13549048
INTU,2016-11-28,115.9,116.5,115.28,115.71,1166174
IPG,2016-11-28,24.48,24.73,24.39,24.55,2595665
IP,2016-11-28,48.66,48.94,48.51,48.69,1887813
IQV,2016-11-28,80.63,80.84,79.69,79.82,1516096
IRM,2016-11-28,33.64,34,33.25,33.28,1383296
IR,2016-11-28,75.96,75.96,74.72,74.73,1879690
ISRG,2016-11-28,218.9798,219.5448,215.5898,215.8965,1157586
ITW,2016-11-28,125.41,125.75,124.73,124.87,906198
IT,2016-11-28,103.71,104.47,103.18,103.38,245180
IVZ,2016-11-28,31.35,31.52,31.165,31.23,2934522
JBHT,2016-11-28,93.5,94.14,92.88,93.12,594428
JCI,2016-11-28,45.73,46.17,44.96,44.97,6220382
JEC,2016-11-28,62.13,62.62,61.83,61.92,1606874
JNJ,2016-11-28,113.79,114.12,113.05,113.13,9065730
JNPR,2016-11-28,26.51,26.73,26.28,26.48,3613588
JPM,2016-11-28,78.18,78.87,78.02,78.32,13007242
JWN,2016-11-28,57.82,57.82,55.83,56.06,4388517
KEY,2016-11-28,17.21,17.3,16.94,17,12059861
KHC,2016-11-28,82.95,83.67,82.36,83.22,2642268
KIM,2016-11-28,26.31,26.62,26.115,26.25,3132759
KLAC,2016-11-28,81.99,83.14,81.97,82.51,839705
KMB,2016-11-28,115.67,117.18,115.37,117.17,2108097
KMI,2016-11-28,21.8,21.81,21.38,21.43,11102391
KMX,2016-11-28,58.28,58.61,57.32,57.37,1407885
KORS,2016-11-28,48.72,48.75,47.57,48.03,1978119
KO,2016-11-28,41.51,41.79,41.27,41.75,19424412
KR,2016-11-28,33.88,34.1,33.37,33.66,4940720
KSS,2016-11-28,54.67,54.95,53.41,54.05,3463205
KSU,2016-11-28,87.88,88.92,87.29,88.48,1365283
K,2016-11-28,74.01,74.58,73.68,73.89,1094978
LB,2016-11-28,72.21,73.25,71.69,71.77,2946568
LEG,2016-11-28,49.38,49.4499,48.49,48.54,772924
LEN,2016-11-28,43.2941,43.2941,42.5686,42.8529,1882791
LH,2016-11-28,127.25,127.53,125.11,125.71,740019
LKQ,2016-11-28,33.36,33.41,32.91,33.27,1192073
LLL,2016-11-28,156,157.143,155.57,156.52,488170
LLY,2016-11-28,68.43,68.43,67.1,67.2,12507732
LMT,2016-11-28,265.73,266.23,264.86,265.93,1364947
LNC,2016-11-28,63.41,64.22,62.93,63.15,1578160
LNT,2016-11-28,36.5,37.26,36.49,37.09,1043226
LOW,2016-11-28,71.84,72.18,71.15,71.2,5315860
LRCX,2016-11-28,107.42,108.04,106.69,106.77,2046280
LUK,2016-11-28,21.18,21.3,21.05,21.1,1105085
LUV,2016-11-28,47.41,47.77,47.15,47.52,4230928
LYB,2016-11-28,86.71,86.98,85.39,85.58,3687228
L,2016-11-28,44.21,44.55,44.19,44.33,795579
MAA,2016-11-28,91.65,93.16,91.65,92.26,941763
MAC,2016-11-28,68.76,69.69,68.71,68.94,515645
MAR,2016-11-28,77.55,78.52,77.03,78.07,3418691
MAS,2016-11-28,32.6,32.72,32.005,32.16,3928171
MAT,2016-11-28,32.28,32.39,31.33,31.49,4703011
MA,2016-11-28,105.42,105.42,103.05,103.36,5401709
MCD,2016-11-28,120.38,121.87,120.23,121.82,5931717
MCHP,2016-11-28,65.98,66.81,65.64,65.9,2033614
MCK,2016-11-28,142.39,144.05,142.13,143.11,1549542
MCO,2016-11-28,100.49,101.55,100.35,100.89,862719
MDLZ,2016-11-28,43.23,43.28,42.73,42.92,8303281
MDT,2016-11-28,75.45,75.605,73.88,73.99,7525125
MET,2016-11-28,54.5,55.18,54.13,54.38,6605187
MGM,2016-11-28,28.78,28.84,28.59,28.73,8285637
MHK,2016-11-28,200.36,200.99,198.31,199.37,411358
MKC,2016-11-28,92.17,92.91,92,92.38,562943
MLM,2016-11-28,224.98,225.16,216.12,216.32,1157461
MMC,2016-11-28,69.33,69.74,68.87,68.91,2043053
MMM,2016-11-28,173.56,173.77,172.275,172.5,1677696
MNST,2016-11-28,44.77,45.47,44.68,45.29,3701853
MON,2016-11-28,102.3,102.56,101.515,102.03,1630755
MOS,2016-11-28,27.42,27.64,26.8,27.35,4622630
MO,2016-11-28,64.47,65.13,64.34,64.83,5887651
MPC,2016-11-28,48.52,48.83,46.96,47.05,5624459
MRK,2016-11-28,61.78,62.06,61.62,61.8,7449431
MRO,2016-11-28,16.55,16.58,15.51,15.54,20131745
MSFT,2016-11-28,60.34,61.02,60.21,60.61,20732619
MSI,2016-11-28,80.82,81.07,80.55,80.86,768969
MS,2016-11-28,40.63,40.995,40.345,40.44,10123600
MTB,2016-11-28,142.4,143.24,140.35,140.72,1237003
MTD,2016-11-28,417.67,422.46,414.96,415.81,147273
MU,2016-11-28,20.18,20.28,19.945,19.99,22205885
MYL,2016-11-28,36.72,37.15,36.665,36.74,3607636
M,2016-11-28,43.75,44,42.86,43.13,7049142
NAVI,2016-11-28,17.56,17.71,17.235,17.49,2307344
NBL,2016-11-28,36.24,36.48,34.81,34.88,3050482
NCLH,2016-11-28,40.51,40.66,39.77,40.1,1526115
NDAQ,2016-11-28,65.54,65.54,64.47,64.58,837007
NEE,2016-11-28,115.25,116.66,115,116.3,4640286
NEM,2016-11-28,32.25,33.5,32.06,33.45,8924866
NFLX,2016-11-28,117.05,117.62,115.71,116.93,5278861
NFX,2016-11-28,41.68,41.78,39.76,39.83,2321285
NI,2016-11-28,22.23,22.345,22.07,22.21,2664681
NKE,2016-11-28,51.44,51.44,50.61,51.01,8602118
NLSN,2016-11-28,43.4,43.74,43.25,43.42,2113057
NOC,2016-11-28,246.87,250.85,245.38,248.96,893944
NOV,2016-11-28,36.04,36.07,35.335,35.53,2583023
NRG,2016-11-28,11.05,11.57,11.04,11.55,5696811
NSC,2016-11-28,103.72,104.24,102.77,103.99,1627147
NTAP,2016-11-28,36.43,36.76,36.2,36.43,2282712
NTRS,2016-11-28,81.54,82.12,80.49,80.59,1326914
NUE,2016-11-28,62.67,62.75,61.61,61.97,2721497
NVDA,2016-11-28,93.87,94.74,93.6,94.11,6968370
NWL,2016-11-28,48.08,48.45,47.535,47.59,3545306
NWSA,2016-11-28,11.76,12.02,11.76,11.84,2685084
NWS,2016-11-28,12.15,12.325,12.05,12.1,1033620
OKE,2016-11-28,54.25,54.5,52.75,52.82,1194064
OMC,2016-11-28,88.18,88.73,87.94,88.2,1237875
ORCL,2016-11-28,40.13,40.53,40.05,40.3,12118281
ORLY,2016-11-28,276.71,279.36,274.38,274.63,609164
OXY,2016-11-28,70.18,70.18,68.28,68.39,3836731
O,2016-11-28,56.48,57.27,56.03,56.35,1666376
PAYX,2016-11-28,57.79,58.19,57.48,57.99,2080989
PBCT,2016-11-28,18.51,18.585,18.33,18.38,3030273
PCAR,2016-11-28,61.88,62,60.935,61,1486978
PCG,2016-11-28,59.59,61.04,59.59,60.74,2057773
PCLN,2016-11-28,1517.3,1536,1513.11,1525.07,348940
PDCO,2016-11-28,38.87,39.05,38.24,38.8,2736265
PEG,2016-11-28,41.64,42.9001,41.6,42.8,3177119
PEP,2016-11-28,102.27,103.25,101.9,102.79,5556921
PFE,2016-11-28,31.69,31.835,31.5,31.54,17735150
PFG,2016-11-28,57.71,58.15,57,57.06,1247135
PGR,2016-11-28,33.27,33.53,33.27,33.42,2120936
PG,2016-11-28,83.13,83.36,82.755,83.07,6990064
PHM,2016-11-28,19.29,19.29,18.99,19.1,7079029
PH,2016-11-28,138.29,138.64,136.63,136.76,676666
PKG,2016-11-28,85.05,85.65,84.87,85.4,891183
PKI,2016-11-28,51.51,51.51,50.91,50.94,642450
PLD,2016-11-28,50.07,51,50.07,50.61,3244312
PM,2016-11-28,89.37,90.35,89.29,90.24,5077234
PNC,2016-11-28,111.23,111.62,109.61,109.8,2183312
PNR,2016-11-28,57.86,58.02,56.99,57.06,1032872
PNW,2016-11-28,75.53,77.01,75.53,76.63,645385
PPG,2016-11-28,97.92,97.95,96.77,97.35,1251211
PPL,2016-11-28,33.41,34.31,33.41,34.15,4966645
PRGO,2016-11-28,87.31,88.43,86.1,88.19,1705356
PRU,2016-11-28,99.85,100.46,98.79,99.4,2355653
PSA,2016-11-28,206.03,210.37,206.03,209.49,1059980
PSX,2016-11-28,84.8,85.03,84.02,84.09,3389337
PVH,2016-11-28,108.37,108.74,107.47,108.07,582608
PWR,2016-11-28,32.77,32.88,32.23,32.27,1960663
PXD,2016-11-28,183.5,183.5283,172.41,173.03,2171132
PX,2016-11-28,118.77,119.07,118.48,118.69,749878
PYPL,2016-11-28,40.26,40.49,39.925,39.96,4170587
QCOM,2016-11-28,67.42,67.7,66.8,67.1,8225168
QRVO,2016-11-28,54.82,55.68,54.57,54.86,889103
RCL,2016-11-28,82.86,82.87,81.32,81.5,1478972
REGN,2016-11-28,397.11,398.325,389.45,390.38,729768
REG,2016-11-28,66.61,67.31,66.31,66.69,1044120
RE,2016-11-28,207.8,210.09,206.6,208.66,312705
RF,2016-11-28,13.17,13.28,13.03,13.08,16588506
RHI,2016-11-28,45.05,45.12,44.2307,44.47,1192453
RHT,2016-11-28,78.8,78.93,78.14,78.38,1469956
RJF,2016-11-28,71.57,71.99,71.1,71.17,1008947
RL,2016-11-28,111.63,112.13,109.87,110.91,593289
RMD,2016-11-28,58.95,60.69,58.95,60.61,1557072
ROK,2016-11-28,132.34,132.89,130.4,130.5,843780
ROP,2016-11-28,182.8,183.35,181.16,182.08,415468
ROST,2016-11-28,68.79,69,68.285,68.36,2693812
RRC,2016-11-28,36.78,37.46,36.49,36.51,4513842
RSG,2016-11-28,55.59,55.93,55.43,55.86,1236720
RTN,2016-11-28,148.62,149.57,148.34,148.9,1365326
SBAC,2016-11-28,101.13,101.15,99.52,99.62,773854
SBUX,2016-11-28,57,57.86,56.76,57.59,8750925
SCG,2016-11-28,71.21,72.69,71.21,72.49,569509
SCHW,2016-11-28,38.52,38.79,38.32,38.35,7060043
SEE,2016-11-28,47.24,47.48,46.68,46.73,980337
SHW,2016-11-28,273.7,275.16,272.94,274.02,1026084
SIG,2016-11-28,92.93,94.49,92,92.24,1149141
SJM,2016-11-28,126.22,127.81,125.63,126.99,911685
SLB,2016-11-28,81.41,82.03,80.83,81.06,5909443
SLG,2016-11-28,104.78,106.6699,104.14,104.89,811068
SNA,2016-11-28,170.39,170.61,168.32,168.38,384495
SNI,2016-11-28,70.22,70.45,69,69.02,788651
SNPS,2016-11-28,61.33,61.58,61.11,61.3,480546
SO,2016-11-28,47.83,48.38,47.8,48.31,5546880
SPGI,2016-11-28,119.28,119.63,118.34,118.4,2331682
SPG,2016-11-28,180.64,182.95,180.07,181.33,1398164
SRCL,2016-11-28,76.45,76.985,75.87,76.07,995259
SRE,2016-11-28,99.65,101.78,99.65,101.25,1832205
STI,2016-11-28,51.57,52.09,51.341,51.56,5407392
STT,2016-11-28,77.82,78.22,76.79,76.86,1891018
STX,2016-11-28,38.91,39.52,38.525,39.37,3177685
STZ,2016-11-28,155.99,157.16,155.91,156.27,980892
SWKS,2016-11-28,77.06,77.84,75.82,77.3,1807043
SWK,2016-11-28,121.32,121.58,119.53,119.64,1123768
SYF,2016-11-28,34.48,34.48,33.79,33.9,6247709
SYK,2016-11-28,112.5,113.46,112.5,112.95,1323904
SYMC,2016-11-28,24.78,24.83,24.23,24.4,8095539
SYY,2016-11-28,53.82,53.89,53.445,53.71,2582283
TAP,2016-11-28,99.34,100.21,98.79,99.83,1527031
TDG,2016-11-28,259.28,260.99,257.665,258.48,507246
TEL,2016-11-28,67.63,68.14,67.6,67.7,1123539
TGT,2016-11-28,78.37,78.94,77.5,77.72,5405472
TIF,2016-11-28,77.82,78.95,76.72,78.14,3153239
TJX,2016-11-28,78.83,79.24,78.54,78.65,2960383
TMK,2016-11-28,70.77,70.98,69.55,69.59,865352
TMO,2016-11-28,142.94,143.38,139.53,140.32,3667345
TPR,2016-11-28,38.3,38.32,37.555,37.83,2206534
TRIP,2016-11-28,51.06,51.19,50.07,50.18,1925887
TROW,2016-11-28,73.98,74.35,73.07,73.15,1294064
TRV,2016-11-28,113.35,114.24,113.35,113.81,1467312
TSCO,2016-11-28,74.52,75.48,74.52,74.92,1254001
TSN,2016-11-28,59.49,59.737,58.13,58.34,5531588
TSS,2016-11-28,51.54,51.93,51.01,51.22,943308
TWX,2016-11-28,92.36,93.26,92.34,92.9,5318104
TXN,2016-11-28,74.29,74.89,74.04,74.53,4512018
TXT,2016-11-28,45.7,45.85,45.23,45.7,1425865
T,2016-11-28,39.18,39.67,39.175,39.54,26656518
UAA,2016-11-28,30.63,31.6534,30.25,31.17,10079984
UAL,2016-11-28,69.95,70.15,68.61,69.25,4969619
UA,2016-11-28,25.04,26.63,24.76,26.29,7457476
UDR,2016-11-28,33.65,34.34,33.55,34.09,1745090
UHS,2016-11-28,122.65,123.06,121.69,122.75,578418
ULTA,2016-11-28,263.57,265.375,261,261.6,841059
UNH,2016-11-28,152.74,152.85,150,152.11,5029589
UNM,2016-11-28,42.35,42.77,42.005,42.11,2216171
UNP,2016-11-28,101.32,101.3925,100.43,100.69,3533805
UPS,2016-11-28,116.26,116.47,115.45,115.69,2659127
URI,2016-11-28,97.11,97.93,94.83,96.19,1977582
USB,2016-11-28,49.14,49.45,48.78,48.9,5887308
UTX,2016-11-28,108.5,108.98,108.29,108.45,2453510
VAR,2016-11-28,91.66,92.13,90.995,91.08,629746
VFC,2016-11-28,57.08,57.22,56.21,56.89,2471891
VIAB,2016-11-28,37.46,37.82,36.75,36.79,2223075
VLO,2016-11-28,64.87,65.02,63.61,63.79,4666386
VMC,2016-11-28,132.18,132.18,124.44,124.59,3326282
VNO,2016-11-28,96.64,99.3,96.64,97.93,1139423
VRSK,2016-11-28,84.41,84.85,84.07,84.15,761024
VRSN,2016-11-28,80.63,81.26,79.72,80.13,509001
VRTX,2016-11-28,87.47,88,86.13,86.9,1855272
VTR,2016-11-28,60.15,60.89,59.96,60.4,2114836
VZ,2016-11-28,50.47,51.2,50.45,51.12,15982434
V,2016-11-28,79.66,80.01,79.05,79.08,11793084
WAT,2016-11-28,138.62,138.71,136.12,136.56,506046
WBA,2016-11-28,84.1,85.57,84.0525,85.35,3956847
WDC,2016-11-28,61.03,63.1199,61.03,62.27,4726728
WEC,2016-11-28,56.66,58.18,56.65,58.04,1812909
WFC,2016-11-28,52.12,52.48,51.39,51.58,26518494
WHR,2016-11-28,165,166.1103,162.36,162.63,568214
WLTW,2016-11-28,124.82,125.19,123.21,124.37,439924
WMB,2016-11-28,30.26,30.26,29.2,29.24,6203453
WMT,2016-11-28,70.93,71.52,70.8,71.19,7099193
WM,2016-11-28,70,70.3614,69.76,70.23,1514667
WRK,2016-11-28,51.18,51.18,50.47,50.92,1734484
WU,2016-11-28,21.45,21.51,21.17,21.2,2830368
WYNN,2016-11-28,101.41,103.15,100.76,102,2746211
WYN,2016-11-28,73.91,73.97,72.13,73,1546991
WY,2016-11-28,31.91,32.06,31.115,31.22,5652400
XEC,2016-11-28,128.89,129.8,123.475,123.82,1171187
XEL,2016-11-28,39.65,40.39,39.64,40.32,2311631
XLNX,2016-11-28,53.26,53.57,53.13,53.29,2628872
XL,2016-11-28,37.12,37.25,36.9,36.99,1818820
XOM,2016-11-28,86.95,87.1348,86.37,86.47,7449634
XRAY,2016-11-28,60.66,60.79,60.05,60.44,1856353
XRX,2016-11-28,37.6,38.16,37.48,38,2131209
XYL,2016-11-28,52.37,52.69,51.6,51.64,1901528
YUM,2016-11-28,63.08,63.67,62.77,63.11,3501755
ZBH,2016-11-28,102.24,103.34,101.84,101.98,1587904
ZION,2016-11-28,39.03,39.09,38.275,38.41,2178239
ZTS,2016-11-28,50,50.39,49.79,50.15,2695157
AAL,2016-11-29,46.59,47.14,46.17,46.89,4885442
AAPL,2016-11-29,110.78,112.03,110.07,111.46,28528750
AAP,2016-11-29,172.34,173.49,169.7,169.8,639718
ABBV,2016-11-29,59.7,62.1,59.52,61.59,11858788
ABC,2016-11-29,78.65,79.36,77.53,77.63,2493695
ABT,2016-11-29,38.86,39.02,38.66,38.73,7338493
ACN,2016-11-29,120.74,121.525,120.37,120.94,1484017
ADBE,2016-11-29,104.27,105.98,104.26,104.95,2353061
ADI,2016-11-29,74.17,74.86,73.454,74.53,2917965
ADM,2016-11-29,43.17,43.25,42.61,42.77,3203893
ADP,2016-11-29,96.71,97.37,96.43,97.04,1590936
ADSK,2016-11-29,75.31,75.98,75.03,75.26,2834539
ADS,2016-11-29,232.84,233.21,228.4,228.71,482782
AEE,2016-11-29,50.81,51.3682,50.68,50.93,1500431
AEP,2016-11-29,60.63,61.4532,60.59,61.27,2770373
AES,2016-11-29,11.88,12.01,11.845,11.88,6530491
AET,2016-11-29,129.68,132.57,129.68,132.03,2914015
AFL,2016-11-29,71.11,71.61,71.07,71.28,1143129
AGN,2016-11-29,194.03,195.74,192.21,192.64,5482703
AIG,2016-11-29,63.48,63.58,63.25,63.28,4841421
AIV,2016-11-29,41.81,42.4,41.8,42.05,1655443
AIZ,2016-11-29,86.23,86.45,85.62,86.07,308643
AJG,2016-11-29,51.29,51.48,51.19,51.25,972484
AKAM,2016-11-29,66.34,67.7616,66.11,67.28,1897794
ALB,2016-11-29,83.58,87.17,83.1,85.95,1158604
ALGN,2016-11-29,95.95,96.225,94.94,95.51,1086253
ALK,2016-11-29,82.47,83.47,82.1,82.78,705624
ALLE,2016-11-29,67.55,67.84,67.17,67.48,403099
ALL,2016-11-29,71.29,71.64,69.04,69.63,6665418
ALXN,2016-11-29,121,127.55,118.5831,125.59,3298599
AMAT,2016-11-29,31.67,32.35,31.57,32.16,8982904
AMD,2016-11-29,9,9.23,8.85,8.93,54831388
AME,2016-11-29,46.15,46.205,45.78,45.98,3073639
AMGN,2016-11-29,145.36,146.79,145.31,146,2939137
AMG,2016-11-29,146.5,147.39,144.49,145,689430
AMP,2016-11-29,112.87,113.84,111.96,112.06,1077357
AMT,2016-11-29,106.33,107.28,105.61,106.05,2000749
AMZN,2016-11-29,768,769.89,761.32,762.52,3272344
ANDV,2016-11-29,83.66,84.57,81.9,82.16,2354649
ANSS,2016-11-29,94.02,94.68,93.81,94.53,382485
ANTM,2016-11-29,143.73,146.09,142.56,145.28,1999567
AON,2016-11-29,112.98,113.99,112.36,113.65,1136785
AOS,2016-11-29,48.72,49.19,48.63,48.92,1060243
APA,2016-11-29,59.76,61.47,58.05,60.74,4391339
APC,2016-11-29,60.64,60.75,59.035,60.16,6681775
APD,2016-11-29,140.97,144.17,140.53,143.47,2055316
APH,2016-11-29,68.35,68.77,68.29,68.43,1297787
ARE,2016-11-29,112.26,114.02,111.56,111.72,697875
ARNC,2016-11-29,20.04,20.04,19.51,19.67,5881084
ATVI,2016-11-29,37.3,38.03,37.06,37.95,9710752
AVB,2016-11-29,163.98,165.81,163.65,164.76,747363
AVGO,2016-11-29,173.86,176.98,173.43,175.45,1851362
AVY,2016-11-29,72.45,73.31,72.1,72.95,952341
AWK,2016-11-29,74.85,76.12,74.81,75.98,978873
AXP,2016-11-29,72.2,72.26,71.385,71.49,3814802
AYI,2016-11-29,250.77,253.8,250.77,252.16,427663
AZO,2016-11-29,793.9,798.84,789.13,790.24,256535
A,2016-11-29,43.6,44.63,43.52,44.48,1952118
BAC,2016-11-29,20.38,20.54,20.25,20.29,114216829
BAX,2016-11-29,46.68,46.78,44.68,44.76,10201452
BA,2016-11-29,149.83,152.11,149.11,151.64,3945635
BBT,2016-11-29,44.14,44.33,43.99,44.15,3170489
BBY,2016-11-29,45.52,46,45.39,45.62,3412187
BDX,2016-11-29,170.76,173.54,170.76,172.73,1328488
BEN,2016-11-29,38.77,39.06,38.54,38.7,1476207
BF.B,2016-11-29,46.85,47.07,46.72,46.93,907330
BIIB,2016-11-29,304.73,307.42,302.53,302.77,1389545
BK,2016-11-29,47.1,47.305,46.84,47.05,5635908
BLK,2016-11-29,369.13,370.9725,366.22,368.55,694626
BLL,2016-11-29,38.45,38.91,38.395,38.525,1681720
BMY,2016-11-29,56.62,56.89,56.135,56.36,9818891
BRK.B,2016-11-29,157.509,157.98,156.82,157.68,2973271
BSX,2016-11-29,20.74,20.98,20.71,20.77,6973346
BWA,2016-11-29,35,35.04,34.44,34.46,1603737
BXP,2016-11-29,124.09,126.06,123.75,125.26,1053051
CAG,2016-11-29,37.7,37.95,37.56,37.72,3840386
CAH,2016-11-29,71.51,71.78,70.44,70.99,4099165
CAT,2016-11-29,94,94.57,93.63,94.04,3806021
CA,2016-11-29,31.98,32.72,31.93,32.48,3540235
CBG,2016-11-29,28.99,29.41,28.99,29.16,1749091
CBOE,2016-11-29,68.58,69.08,68.14,68.8,983688
CBS,2016-11-29,60.48,61.255,60.33,61,3811447
CB,2016-11-29,127.01,128.59,126.21,128.24,1722887
CCI,2016-11-29,84.45,85.54,83.905,85.23,2427529
CCL,2016-11-29,52.35,53.27,52.2,53.22,4152852
CDNS,2016-11-29,26.45,26.73,26.35,26.59,1335198
CELG,2016-11-29,120.91,123.2,120.5,122.13,4450672
CERN,2016-11-29,50.74,51.11,49.53,49.77,5047159
CFG,2016-11-29,31.96,32.585,31.86,32.39,5712861
CF,2016-11-29,27.9,28.13,27.34,27.43,3933559
CHD,2016-11-29,44.72,45.038,44.61,44.84,1177757
CHK,2016-11-29,6.17,6.42,6.03,6.37,51143212
CHRW,2016-11-29,74.38,75.2,74.345,74.98,1450659
CHTR,2016-11-29,272.14,281.43,271.14,280.49,2657337
CINF,2016-11-29,76.83,77.44,76.4,77.11,859283
CI,2016-11-29,136.77,139.95,136.77,138.3,1391714
CLX,2016-11-29,117.67,118.23,116.93,117.69,1227171
CL,2016-11-29,66.65,66.75,66.26,66.53,2674141
CMA,2016-11-29,61.76,62.3,61.51,61.75,1865964
CMCSA,2016-11-29,34.25,35.11,34.14,35.07,30491230
CME,2016-11-29,112.17,112.99,111.54,112.67,957253
CMG,2016-11-29,399.9,402.9595,394.69,395.11,758016
CMI,2016-11-29,137.7,138.85,136.64,138.22,1055988
CMS,2016-11-29,41.4,42.17,41.4,41.84,3253791
CNC,2016-11-29,56.09,57.85,55.68,57.6,2150083
CNP,2016-11-29,24.01,24.415,23.86,24.09,3963224
COF,2016-11-29,83.42,83.55,82.45,82.6,2242735
COG,2016-11-29,22.3,23.29,22.07,23.06,3983920
COL,2016-11-29,92.47,93,92.15,92.34,1031357
COO,2016-11-29,169.6,171.81,168.5,170.15,499156
COP,2016-11-29,44.47,44.55,43.83,44.23,9376679
COST,2016-11-29,151.62,152.2219,151.33,151.48,1496879
COTY,2016-11-29,19.77,19.82,19.49,19.55,7660817
CPB,2016-11-29,57.36,57.8,57.25,57.65,2456451
CRM,2016-11-29,72.76,73.32,72.41,72.93,7435029
CSCO,2016-11-29,29.94,30.1,29.79,29.83,23553735
CSRA,2016-11-29,31.94,32.825,31.66,32.45,1568855
CSX,2016-11-29,34.64,35.19,34.48,34.8,5548572
CTAS,2016-11-29,116.18,116.27,115.52,115.58,542005
CTL,2016-11-29,24.65,24.72,24.19,24.21,8364012
CTSH,2016-11-29,56.8,56.95,55.515,55.63,7217553
CTXS,2016-11-29,87.33,88.54,87.33,87.94,921739
CVS,2016-11-29,75.89,76.07,75,75.88,8649575
CVX,2016-11-29,109.1,109.72,108.4,109.34,7461924
CXO,2016-11-29,127.03,128.9,124.9,127.33,1895261
C,2016-11-29,55.5,55.9383,55.32,55.52,15725383
DAL,2016-11-29,48.53,49.05,48.23,48.59,7057045
DE,2016-11-29,100.71,101.11,99.841,100.35,5902405
DFS,2016-11-29,67.86,68.15,67.4,67.62,2568432
DGX,2016-11-29,88.51,89.13,88.23,88.75,844426
DG,2016-11-29,78.6,78.83,77.42,78.31,4007257
DHI,2016-11-29,28.55,29.07,28.485,28.84,3425714
DHR,2016-11-29,79.03,79.34,78.75,79.13,1864121
DISCA,2016-11-29,27.25,27.66,27.16,27.65,2647923
DISCK,2016-11-29,26.64,27.12,26.465,27.12,2407135
DISH,2016-11-29,56.36,57.995,56.11,57.69,2401518
DIS,2016-11-29,99.23,99.68,98.97,99.67,8396803
DLR,2016-11-29,91.71,94.09,91.65,93.5,1482419
DLTR,2016-11-29,89.98,90.61,89.29,89.67,3036037
DOV,2016-11-29,70.18,70.18,68.1,69.78,1292873
DPS,2016-11-29,88.85,89.66,88.5101,89.45,1668061
DRE,2016-11-29,25.38,25.87,25.38,25.81,3254116
DRI,2016-11-29,73,73.03,72.255,72.88,2354370
DTE,2016-11-29,95.28,96.52,95.22,95.8,765363
DUK,2016-11-29,75.79,76.67,75.63,76.37,3763059
DVA,2016-11-29,63.26,63.76,62.9,63.66,1984881
DVN,2016-11-29,41.24,42.41,40.43,42.16,7671851
D,2016-11-29,74.84,76.3,74.75,76.11,3376858
EA,2016-11-29,78.95,81.69,78.93,81.37,3376820
EBAY,2016-11-29,28.56,28.805,28.5,28.51,7281590
ECL,2016-11-29,116.04,116.98,115.78,116.41,725806
ED,2016-11-29,72.43,73.22,72.37,72.65,1988281
EFX,2016-11-29,119.2,119.85,118.905,119.32,712215
EIX,2016-11-29,71.02,71.74,70.85,71.15,1527606
EL,2016-11-29,78.57,79.04,78.24,78.61,1648151
EMN,2016-11-29,73.73,74.4,73.515,73.69,1731065
EMR,2016-11-29,54.29,54.59,53.92,54.4,3408230
EOG,2016-11-29,91.6,93.38,90,92.44,4010441
EQIX,2016-11-29,339.57,347.83,338.055,343.39,431992
EQR,2016-11-29,60.12,60.93,60.05,60.49,2596625
EQT,2016-11-29,68.66,71.46,68,70.97,1200811
ESRX,2016-11-29,77.02,77.5,76.8,76.86,2171452
ESS,2016-11-29,214.36,218.625,214.06,215.87,314531
ES,2016-11-29,53.71,54.3152,53.63,53.75,1927849
ETFC,2016-11-29,34.08,34.345,33.82,34.07,1784880
ETN,2016-11-29,65.61,66.39,65.35,65.69,2779295
ETR,2016-11-29,70.31,71.5,70.27,71.4,1857144
EW,2016-11-29,84.56,85.45,83.77,83.9,2774472
EXC,2016-11-29,33.25,33.73,33.24,33.66,6590174
EXPD,2016-11-29,52.45,52.81,52.44,52.75,1489668
EXPE,2016-11-29,126.23,126.73,124.78,125.1,983598
EXR,2016-11-29,71.02,72.67,70.46,70.85,756175
FAST,2016-11-29,46.28,47.145,46.17,47.01,3426674
FBHS,2016-11-29,56.33,56.96,56.061,56.2,1625081
FB,2016-11-29,120.57,122.1,120.4,120.87,18890956
FCX,2016-11-29,15.24,15.47,14.85,14.97,40857509
FDX,2016-11-29,190,191.35,190,190.32,1077732
FE,2016-11-29,32.48,32.75,32.36,32.55,3151288
FFIV,2016-11-29,142.9,143.93,142.57,142.81,336159
FISV,2016-11-29,106.76,107.2,106.37,106.54,944529
FIS,2016-11-29,78.85,79.105,78.56,78.9,1174470
FITB,2016-11-29,25.5,25.73,25.305,25.39,6859196
FLIR,2016-11-29,35.39,35.52,35.24,35.25,604658
FLR,2016-11-29,53.83,54.34,52.76,52.77,1616867
FLS,2016-11-29,46.05,46.05,44.89,45.04,1031145
FL,2016-11-29,73.21,73.58,72.28,72.44,1080187
FMC,2016-11-29,54.89,55.649,54.75,54.8,854537
FOXA,2016-11-29,28.42,28.52,28.17,28.47,7374635
FOX,2016-11-29,28.29,28.415,28.13,28.36,3465601
FRT,2016-11-29,141.15,142.61,141.03,141.8,369259
FTI,2016-11-29,32.75,33.28,32.445,33,5127974
FTV,2016-11-29,55.36,55.98,55.21,55.28,1077962
F,2016-11-29,11.93,12,11.87,11.92,23690847
GD,2016-11-29,172.97,175.7,172.97,175.13,1640310
GE,2016-11-29,31.28,31.35,30.98,31.05,31423689
GGP,2016-11-29,25.75,26.15,25.59,25.66,4424603
GILD,2016-11-29,74.69,75.4,74.29,74.87,7160662
GIS,2016-11-29,62.25,62.81,61.79,62.66,3143566
GLW,2016-11-29,24.2,24.4,24.16,24.17,5566123
GM,2016-11-29,34.03,34.58,33.86,34.57,12610022
GOOGL,2016-11-29,788.38,796.44,785.34,789.44,1561981
GOOG,2016-11-29,771.53,778.5,768.24,770.84,1616618
GPC,2016-11-29,97.05,97.319,96.29,96.55,501659
GPN,2016-11-29,71.6,71.78,70.45,70.59,1119282
GPS,2016-11-29,25.57,25.75,25.15,25.24,5922323
GRMN,2016-11-29,52.82,52.98,51.91,51.99,1321563
GS,2016-11-29,209.99,212.92,209.92,211.75,2577591
GT,2016-11-29,30.95,31.35,30.6,31.14,2799736
GWW,2016-11-29,223.56,227.88,222.62,226.35,444751
HAL,2016-11-29,47.79,48.49,47.0558,47.79,12331967
HAS,2016-11-29,85.13,87.14,85.13,86.62,1256212
HBAN,2016-11-29,12.23,12.38,12.19,12.28,12097923
HBI,2016-11-29,23.8,23.81,23.37,23.47,6011852
HCA,2016-11-29,69.9,71.62,69.59,71.52,2099467
HCN,2016-11-29,63.44,64.27,63.0479,64.19,2438392
HCP,2016-11-29,29.38,29.9,29.33,29.6,4169214
HD,2016-11-29,130.35,130.78,129.25,129.62,4127122
HES,2016-11-29,49.7,49.81,48.52,49.05,4830618
HIG,2016-11-29,47.33,47.47,46.85,46.92,1894527
HII,2016-11-29,180,181.68,179.01,180.55,461860
HOG,2016-11-29,59.92,60.47,59.58,59.92,997335
HOLX,2016-11-29,38.85,39.55,38.6927,38.98,2903671
HON,2016-11-29,113.46,114.49,113.29,113.34,3334551
HPE,2016-11-29,23.22,23.9,23.22,23.74,14084493
HPQ,2016-11-29,15.06,15.32,15.03,15.15,9762866
HP,2016-11-29,66.55,67.8999,65.73,67.57,2081996
HRB,2016-11-29,21.91,22.62,21.68,22.38,3554998
HRL,2016-11-29,35.4,35.58,35.23,35.47,2417361
HRS,2016-11-29,104.26,105.52,104.035,104.68,743328
HSIC,2016-11-29,75.87,76.79,75.299,76.62,1962028
HST,2016-11-29,17,17.325,16.98,17.3,9299745
HSY,2016-11-29,97.77,98.72,97.06,98.13,1040336
HUM,2016-11-29,208.71,211.71,208.155,210,1732240
IBM,2016-11-29,164,164.41,163.03,163.53,3148196
ICE,2016-11-29,54.35,54.935,53.95,54.84,3023153
IDXX,2016-11-29,119.75,121.06,119.435,120.34,490278
IFF,2016-11-29,120.41,121.9,120,121.25,345187
ILMN,2016-11-29,136.73,137.5,135.37,136.53,905507
INCY,2016-11-29,105.44,106.5,103.41,105.07,803127
INFO,2016-11-29,35.78,36,35.54,35.64,2248913
INTC,2016-11-29,35.64,35.64,35.27,35.31,19581040
INTU,2016-11-29,115.54,116.63,115.33,116.16,1480416
IPG,2016-11-29,24.38,24.54,24.29,24.34,2976237
IP,2016-11-29,48.73,49.1,48.63,48.84,2110815
IQV,2016-11-29,80.02,81.15,79.5401,80.93,1737841
IRM,2016-11-29,33.29,33.94,33.18,33.73,1837443
IR,2016-11-29,74.37,75.4,74.25,75.06,1975954
ISRG,2016-11-29,216.3265,218.2564,215.9998,216.7698,940203
ITW,2016-11-29,124.59,126.16,124.13,125.61,1222883
IT,2016-11-29,103.05,104.27,102.9966,104.08,324251
IVZ,2016-11-29,31.33,31.39,30.88,30.94,2611383
JBHT,2016-11-29,92.93,94.32,92.93,93.52,908612
JCI,2016-11-29,44.92,45.87,44.92,45.38,5292583
JEC,2016-11-29,61.8,62.12,61.07,61.72,1371663
JNJ,2016-11-29,112.95,113.41,112.165,112.48,7799649
JNPR,2016-11-29,26.44,26.975,26.32,26.78,4695685
JPM,2016-11-29,78.39,79.16,78.39,78.92,14144062
JWN,2016-11-29,56.21,56.89,55.9,56.35,2858180
KEY,2016-11-29,17.03,17.22,16.96,17.01,10081906
KHC,2016-11-29,83.4,84.5,83.13,84,3744596
KIM,2016-11-29,26,26.37,25.79,26.04,5859379
KLAC,2016-11-29,82.58,82.69,81.65,81.68,1460554
KMB,2016-11-29,117.16,117.41,115.91,116.5,2011496
KMI,2016-11-29,21.28,21.41,21.05,21.4,12272929
KMX,2016-11-29,57.73,58.07,56.96,57.51,1141598
KORS,2016-11-29,48.29,48.66,47.67,47.71,1576405
KO,2016-11-29,41.52,41.52,41.14,41.15,11421921
KR,2016-11-29,33.71,33.75,33.065,33.1,8261898
KSS,2016-11-29,54.5,54.91,53.53,54.14,4027197
KSU,2016-11-29,88.11,88.87,87.33,87.95,918189
K,2016-11-29,73.52,73.73,72.83,73.62,959861
LB,2016-11-29,71.91,72.98,71.73,71.95,2279626
LEG,2016-11-29,48.62,48.84,48.39,48.57,548556
LEN,2016-11-29,42.9216,43.5392,42.8137,43.3725,2316894
LH,2016-11-29,126.09,128.2,125.6593,127.72,459017
LKQ,2016-11-29,33.39,33.59,32.96,33.01,1706024
LLL,2016-11-29,156.6,158.86,155.83,158.63,474521
LLY,2016-11-29,67.57,67.64,66.48,67.15,8930019
LMT,2016-11-29,264.5,267.767,263.71,266.58,1209462
LNC,2016-11-29,63.48,63.8,63.04,63.32,1313139
LNT,2016-11-29,36.98,37.525,36.93,37.25,1075033
LOW,2016-11-29,71.34,71.69,70.55,70.71,5870379
LRCX,2016-11-29,107.29,108.195,106.57,107.57,2270940
LUK,2016-11-29,21.13,21.44,21.12,21.33,1328177
LUV,2016-11-29,47.56,47.83,47.21,47.24,4453435
LYB,2016-11-29,84.76,85.12,83.06,83.72,4271166
L,2016-11-29,44.38,44.58,44.29,44.42,756165
MAA,2016-11-29,92.26,95.4,91.96,93.81,1501328
MAC,2016-11-29,68.83,69.9384,68.74,69.15,645947
MAR,2016-11-29,78.09,79.58,78.09,79.11,3428458
MAS,2016-11-29,32.13,32.37,32.03,32.21,2533111
MAT,2016-11-29,31.59,31.72,31.36,31.56,3358799
MA,2016-11-29,103.68,104.37,103.335,103.82,3356613
MCD,2016-11-29,120.38,120.79,119.02,120.68,6370935
MCHP,2016-11-29,65.76,66.325,65.49,66.03,1942515
MCK,2016-11-29,142.7,143.45,141.16,141.25,1808670
MCO,2016-11-29,101.04,101.5,100.31,101.09,714458
MDLZ,2016-11-29,42.92,43.12,42.64,42.86,4870699
MDT,2016-11-29,74.4,74.71,72.77,73.42,6760994
MET,2016-11-29,54.64,54.85,54.15,54.19,4458230
MGM,2016-11-29,28.72,29.04,28.62,28.87,8355530
MHK,2016-11-29,199.94,201.6,199.17,200.1,354715
MKC,2016-11-29,92.41,93.31,92.17,93.13,551432
MLM,2016-11-29,215.5,219.52,215.43,218.5,864362
MMC,2016-11-29,69.12,69.22,68.83,68.98,1772373
MMM,2016-11-29,172.54,173.29,172.1453,172.77,1483189
MNST,2016-11-29,45.27,45.74,45.08,45.28,3985490
MON,2016-11-29,101.91,102.59,101.5601,102.39,1261307
MOS,2016-11-29,26.99,27.3,26.61,27.06,5492925
MO,2016-11-29,64.72,65.3583,64.66,65.18,7004381
MPC,2016-11-29,46.59,46.95,45.87,45.98,7758660
MRK,2016-11-29,61.95,62.46,61.915,62.19,10034927
MRO,2016-11-29,15.14,15.16,14.71,14.95,20300474
MSFT,2016-11-29,60.65,61.41,60.52,61.09,22366721
MSI,2016-11-29,80.66,81.3,80.65,81.11,674079
MS,2016-11-29,40.44,40.92,40.29,40.6,8602864
MTB,2016-11-29,141.16,141.73,140.47,140.79,930069
MTD,2016-11-29,416.86,423.4,415.455,421.7,167962
MU,2016-11-29,19.92,20.2,19.38,19.42,37924427
MYL,2016-11-29,36.76,37,35.95,36.06,3698152
M,2016-11-29,43.27,43.61,42.39,42.49,5770546
NAVI,2016-11-29,17.51,17.73,17.17,17.19,2882134
NBL,2016-11-29,34.17,34.93,33.91,34.67,4145981
NCLH,2016-11-29,40.31,40.71,40.09,40.71,1220610
NDAQ,2016-11-29,64.88,65.47,64.42,64.97,1207731
NEE,2016-11-29,116.3,118.53,116.18,117.27,3170821
NEM,2016-11-29,32.75,33.83,32.55,33.55,7872884
NFLX,2016-11-29,117.3,119.18,117.1316,117.51,7082264
NFX,2016-11-29,38.84,39.86,38.52,39.1,3916762
NI,2016-11-29,22.1,22.475,22.04,22.37,3787206
NKE,2016-11-29,51.2,51.37,50.57,50.63,6065682
NLSN,2016-11-29,43.5,43.61,43.27,43.4,1717249
NOC,2016-11-29,248.79,253.8,248.56,251.8,1039722
NOV,2016-11-29,34.62,34.835,34.11,34.6,3382826
NRG,2016-11-29,11.52,11.64,11.215,11.31,5020611
NSC,2016-11-29,103.82,104.86,103.23,104.37,2261762
NTAP,2016-11-29,36.43,36.86,36.22,36.51,2766832
NTRS,2016-11-29,80.86,81.68,80.86,81.14,1181194
NUE,2016-11-29,60.29,62.02,59.37,61.63,3220670
NVDA,2016-11-29,94,94.44,92.53,93.25,11114187
NWL,2016-11-29,47.63,48.05,47.31,47.47,2627784
NWSA,2016-11-29,11.83,11.87,11.45,11.54,3075582
NWS,2016-11-29,12.05,12.15,11.75,11.9,677437
OKE,2016-11-29,51.65,52.92,50.96,52.44,2107018
OMC,2016-11-29,88.14,88.66,87.99,88.34,1002753
ORCL,2016-11-29,40.34,40.74,40.13,40.55,10157369
ORLY,2016-11-29,274.63,278.205,274.335,275.39,561880
OXY,2016-11-29,67.38,68,66.85,67.57,3976060
O,2016-11-29,56.15,57.25,56.15,56.74,1413465
PAYX,2016-11-29,57.91,59.66,57.82,59.46,4045865
PBCT,2016-11-29,18.43,18.595,18.34,18.49,2104092
PCAR,2016-11-29,60.93,61.4599,60.4897,61.27,1954168
PCG,2016-11-29,60.62,61.23,60.42,60.46,3046836
PCLN,2016-11-29,1528.65,1532.9,1515,1520.27,327065
PDCO,2016-11-29,38.69,38.92,38.62,38.87,2411362
PEG,2016-11-29,42.58,43.11,42.55,42.84,2500955
PEP,2016-11-29,102.79,103.05,102.3,102.54,3886799
PFE,2016-11-29,31.85,31.97,31.61,31.92,21642215
PFG,2016-11-29,57.29,57.4699,56.86,57.19,1371581
PGR,2016-11-29,33.46,33.59,33.29,33.58,2439677
PG,2016-11-29,83.42,83.48,82.69,82.89,6183113
PHM,2016-11-29,19.13,19.52,19.1,19.29,8457967
PH,2016-11-29,135.97,137.61,134.03,136.95,623744
PKG,2016-11-29,85.11,86.2,84.85,85.64,772454
PKI,2016-11-29,50.82,51.77,50.82,51.17,469516
PLD,2016-11-29,50.75,51.555,50.65,51.44,3825555
PM,2016-11-29,90.13,90.62,90,90.6,4130679
PNC,2016-11-29,110,110.43,109.16,109.26,3943766
PNR,2016-11-29,56.9,57.07,56.16,56.21,1419304
PNW,2016-11-29,76.37,77.34,76.37,76.68,717441
PPG,2016-11-29,97.35,98.45,96.92,98,1467938
PPL,2016-11-29,34.08,34.38,34.03,34.19,4035469
PRGO,2016-11-29,88.8,88.81,85.73,85.79,1187396
PRU,2016-11-29,99.94,100.32,99.265,99.77,3037816
PSA,2016-11-29,210.07,212.78,207.62,209.61,753862
PSX,2016-11-29,83.36,83.5,82.3,82.39,2150536
PVH,2016-11-29,108.12,109.17,105.48,106.03,1083677
PWR,2016-11-29,32.2,32.5699,32.03,32.36,1833229
PXD,2016-11-29,169.74,175.94,166.5,173.67,2350414
PX,2016-11-29,118.15,123.949,117.14,122.18,3835865
PYPL,2016-11-29,40.07,40.36,39.79,39.89,5083663
QCOM,2016-11-29,67.23,67.54,66.63,66.77,6544858
QRVO,2016-11-29,54.55,54.77,54.06,54.28,834508
RCL,2016-11-29,81.94,82.98,81.7508,82.92,1262248
REGN,2016-11-29,391.77,394.49,386.54,387.26,752159
REG,2016-11-29,66.64,67.34,66.6,66.9,1067857
RE,2016-11-29,208.79,212.27,208.33,211.91,345984
RF,2016-11-29,13.13,13.32,13.005,13.18,18209011
RHI,2016-11-29,44.63,45.05,44.38,44.67,1058212
RHT,2016-11-29,78.25,80.49,78.25,80,1647282
RJF,2016-11-29,71.03,71.68,70.53,71.1,607043
RL,2016-11-29,110.48,110.87,108.09,108.61,1033584
RMD,2016-11-29,60.84,62.36,60.77,62.11,2484904
ROK,2016-11-29,130.45,131.92,129.6595,131.34,851937
ROP,2016-11-29,181.63,182.2,180.98,181.1,293275
ROST,2016-11-29,68.6,68.85,68.21,68.57,2221271
RRC,2016-11-29,35.67,36.815,35.14,36.37,4623933
RSG,2016-11-29,55.84,56.02,55.67,55.9,1125693
RTN,2016-11-29,148.97,150.86,148.97,150.54,1985569
SBAC,2016-11-29,99.75,100.36,98.73,99.81,1078105
SBUX,2016-11-29,57.64,58.21,57.5,58.17,10582850
SCG,2016-11-29,72.26,73,72.26,72.45,683349
SCHW,2016-11-29,38.4,38.65,38.15,38.46,6958551
SEE,2016-11-29,46.73,47.11,46.73,46.99,1565704
SHW,2016-11-29,274.34,277.49,272.561,276.32,838146
SIG,2016-11-29,92.97,94,91.57,91.82,1398041
SJM,2016-11-29,127.35,127.81,126.39,127.27,609868
SLB,2016-11-29,79.61,80.292,78.7364,79.92,6326420
SLG,2016-11-29,105.08,106.57,104.48,106.03,922960
SNA,2016-11-29,168.35,168.42,167,167.81,625875
SNI,2016-11-29,68.74,70.14,68.65,70.06,1132706
SNPS,2016-11-29,61.17,61.47,61,61.17,795346
SO,2016-11-29,48.17,48.705,48.1,48.31,7445766
SPGI,2016-11-29,118.14,119.98,118.13,119.61,1696344
SPG,2016-11-29,181.95,184.15,181.35,182.3,1347346
SRCL,2016-11-29,76.07,76.54,75.42,75.83,793824
SRE,2016-11-29,100.86,102.37,100.14,101.27,1216034
STI,2016-11-29,51.73,51.75,51.13,51.14,5059670
STT,2016-11-29,77.03,77.4,76.62,77.01,1537391
STX,2016-11-29,39.41,40.27,39.33,39.5,3996239
STZ,2016-11-29,156.08,156.97,155.48,155.8,1338192
SWKS,2016-11-29,77.09,77.72,76.28,77.22,1721670
SWK,2016-11-29,119.4,120.865,119.25,119.93,632602
SYF,2016-11-29,34.05,34.16,33.8,33.8,4282464
SYK,2016-11-29,114.18,117.91,113.74,115.41,1873863
SYMC,2016-11-29,24.43,24.64,24.235,24.32,7357933
SYY,2016-11-29,53.75,54.17,53.67,53.89,2715928
TAP,2016-11-29,99.65,100.51,99.52,100.05,1233125
TDG,2016-11-29,259.25,261.83,257.98,258.67,520516
TEL,2016-11-29,67.64,67.93,67.13,67.22,1355852
TGT,2016-11-29,78,78.69,77.75,78.41,4693985
TIF,2016-11-29,82.48,84.4,79.75,80.6,9411810
TJX,2016-11-29,78.78,79.16,78.675,78.81,3180861
TMK,2016-11-29,69.89,70.18,69.59,69.67,660198
TMO,2016-11-29,140.7,142,139.74,141.27,2576593
TPR,2016-11-29,37.69,38.05,37.35,37.4,3709671
TRIP,2016-11-29,50.43,50.82,49.16,49.3,2349047
TROW,2016-11-29,73.33,73.6,72.87,73.38,1079629
TRV,2016-11-29,113.9,114.12,113.5,113.7,1783451
TSCO,2016-11-29,76.04,76.14,74.43,74.75,1499509
TSN,2016-11-29,58.28,59.75,58.1801,58.96,5667581
TSS,2016-11-29,51.28,51.35,50.58,50.6,847187
TWX,2016-11-29,92.74,93.42,92.63,92.91,2977401
TXN,2016-11-29,74.66,75.25,74.23,74.4,6347037
TXT,2016-11-29,45.63,46.15,45.46,45.98,1183112
T,2016-11-29,39.58,39.6311,39.27,39.48,19857210
UAA,2016-11-29,31.18,31.53,30.67,30.9,4957826
UAL,2016-11-29,69.17,70.15,68.94,69.72,2532133
UA,2016-11-29,26.77,26.94,25.64,25.86,3222311
UDR,2016-11-29,34.11,34.49,34.04,34.19,1441619
UHS,2016-11-29,122.2,123.73,121.98,123.18,398354
ULTA,2016-11-29,261.33,262.37,260,260.41,748682
UNH,2016-11-29,156.94,158.1239,155.18,157.59,5827435
UNM,2016-11-29,42.24,42.48,42,42.02,1217169
UNP,2016-11-29,100.53,101.05,100.1,100.57,2945866
UPS,2016-11-29,115.94,116.4837,115.77,116.28,2772397
URI,2016-11-29,94.59,97.29,94.2,96.3,1586882
USB,2016-11-29,49.12,49.35,49.01,49.1,5726555
UTX,2016-11-29,108.67,109.44,108.65,108.84,3133853
VAR,2016-11-29,91.09,91.87,91.09,91.36,520549
VFC,2016-11-29,57.01,57.01,55.49,55.63,3384163
VIAB,2016-11-29,36.73,37.18,36.63,36.95,3379995
VLO,2016-11-29,63.29,64.32,63.09,63.77,4427864
VMC,2016-11-29,124.66,126.71,124.45,126.13,1509822
VNO,2016-11-29,97.83,99.76,97.69,99.1,824110
VRSK,2016-11-29,84.2,84.4,83.62,83.88,765968
VRSN,2016-11-29,80.28,80.68,79.03,79.12,822729
VRTX,2016-11-29,86.21,87.5,84.4,85.65,1745516
VTR,2016-11-29,60.61,61.67,60.36,61.07,1940484
VZ,2016-11-29,51.03,51.15,50.77,50.96,11532765
V,2016-11-29,79.12,79.58,78.95,79.15,8575239
WAT,2016-11-29,136.81,139.28,136.59,137.63,577103
WBA,2016-11-29,85.33,86.26,84.66,85.53,3686831
WDC,2016-11-29,62.29,64.29,62.29,62.67,5052997
WEC,2016-11-29,57.98,58.5,57.83,58.03,2126897
WFC,2016-11-29,51.56,52.13,51.56,51.86,16267266
WHR,2016-11-29,163.5,164.45,161.26,163.58,537637
WLTW,2016-11-29,124.76,124.84,123.815,124.38,353027
WMB,2016-11-29,28.74,29.19,28.225,28.93,8627454
WMT,2016-11-29,71.38,71.79,71.2,71.37,7310092
WM,2016-11-29,70.02,70.665,69.9,70.39,2391445
WRK,2016-11-29,50.92,51.5,50.66,50.89,1194150
WU,2016-11-29,21.24,21.32,21.12,21.16,2167719
WYNN,2016-11-29,101.18,102.55,99.2,99.79,2687208
WYN,2016-11-29,73.21,73.62,72.76,72.86,742577
WY,2016-11-29,31.22,31.4,30.825,31.16,3811074
XEC,2016-11-29,120.46,126.81,119.77,123.99,1610062
XEL,2016-11-29,40.19,40.8,40.16,40.49,2601435
XLNX,2016-11-29,53.33,54.115,53.04,54.01,4413786
XL,2016-11-29,37.09,37.09,36.47,36.49,1957557
XOM,2016-11-29,85.42,86.075,85.08,85.9,9181096
XRAY,2016-11-29,60.59,60.95,60.425,60.47,1021988
XRX,2016-11-29,38,38.16,37.52,37.84,1622009
XYL,2016-11-29,51.49,51.84,50.78,51.34,1634227
YUM,2016-11-29,63.16,63.875,63.16,63.54,3167273
ZBH,2016-11-29,103.57,104.34,102.96,103.4,2183053
ZION,2016-11-29,38.61,38.715,38.23,38.5,1966497
ZTS,2016-11-29,50.03,50.58,50.03,50.45,2314144
AAL,2016-11-30,46.14,46.86,45.42,46.44,7904220
AAPL,2016-11-30,111.6,112.2,110.27,110.52,36162258
AAP,2016-11-30,169.48,170.67,168.41,169.72,827542
ABBV,2016-11-30,61.63,61.84,60.63,60.8,9025182
ABC,2016-11-30,77.72,78.92,77.45,77.99,5158879
ABT,2016-11-30,38.75,38.75,38.065,38.07,14916757
ACN,2016-11-30,121.01,121.14,119.43,119.43,2635490
ADBE,2016-11-30,104.99,105.46,102.8,102.81,3399919
ADI,2016-11-30,74.36,74.75,73.62,74.24,3803292
ADM,2016-11-30,42.86,43.47,42.85,43.23,3529343
ADP,2016-11-30,97.14,97.54,96.01,96.02,2812477
ADSK,2016-11-30,72.71,74.72,70.55,72.61,8438398
ADS,2016-11-30,229.59,231.4675,227.53,228.78,677951
AEE,2016-11-30,49.47,50.335,49.12,49.12,1962897
AEP,2016-11-30,60.5,60.5,59.05,59.05,3515291
AES,2016-11-30,11.73,11.79,11.45,11.45,5507069
AET,2016-11-30,132.36,132.36,130.37,130.84,3998025
AFL,2016-11-30,71.76,71.9328,71.25,71.38,2149609
AGN,2016-11-30,193.31,194.875,190.69,194.3,5013480
AIG,2016-11-30,63.69,64.06,63.33,63.33,7627186
AIV,2016-11-30,41.42,42.32,40.9,42.1,1998654
AIZ,2016-11-30,86.28,86.98,86.11,86.34,538742
AJG,2016-11-30,51.17,51.23,50.31,50.35,1989160
AKAM,2016-11-30,67.3,67.48,66.44,66.7,1752466
ALB,2016-11-30,86.61,88.73,86.61,87.78,1721405
ALGN,2016-11-30,95,95.45,92.31,93.05,4981754
ALK,2016-11-30,81.42,83.26,80,82.27,1742796
ALLE,2016-11-30,67.67,67.93,66.51,66.91,733130
ALL,2016-11-30,70.08,70.58,69.48,69.92,5911949
ALXN,2016-11-30,125.56,126.2099,122.16,122.59,1636720
AMAT,2016-11-30,32.16,32.54,32.05,32.2,14878917
AMD,2016-11-30,9.02,9.12,8.9,8.91,36511914
AME,2016-11-30,46.37,47.9018,46.31,47.35,4443722
AMGN,2016-11-30,145.7,146.32,144.07,144.07,4296889
AMG,2016-11-30,147.1,148.66,146.8,148.1,592908
AMP,2016-11-30,113.29,114.67,113.07,114.21,1426196
AMT,2016-11-30,106.31,106.4399,102.19,102.27,5864902
AMZN,2016-11-30,762,768.09,750.25,750.57,4625946
ANDV,2016-11-30,82.51,83.33,80.56,81.35,3846514
ANSS,2016-11-30,94.21,94.48,93.39,94.03,699383
ANTM,2016-11-30,145.51,145.51,142.04,142.53,2535083
AON,2016-11-30,114.24,114.5,113.7101,114.1,2588977
AOS,2016-11-30,49.05,49.26,48.48,48.63,1528136
APA,2016-11-30,64.89,66.83,63.67,65.95,6955994
APC,2016-11-30,63.86,69.48,63.72,69.15,15639234
APD,2016-11-30,143.65,145.26,142.9,144.46,2697948
APH,2016-11-30,68.65,69.19,68.19,68.26,1382992
ARE,2016-11-30,110.82,111.32,108.98,109.59,1322727
ARNC,2016-11-30,19.59,19.85,19.25,19.28,6414933
ATVI,2016-11-30,38.06,38.16,36.58,36.61,12091476
AVB,2016-11-30,163.38,165.83,162.49,164.49,1064674
AVGO,2016-11-30,175.12,175.9,170.44,170.49,3124889
AVY,2016-11-30,72.99,73,71.79,72.06,1383702
AWK,2016-11-30,75.55,75.55,72.46,72.47,1517077
AXP,2016-11-30,72,72.33,71.78,72.04,4812489
AYI,2016-11-30,252.98,253.97,251,251.41,376313
AZO,2016-11-30,790.66,791.51,779.89,783.18,340537
A,2016-11-30,44.79,44.9,43.94,43.98,2238575
BAC,2016-11-30,20.77,21.19,20.72,21.12,191699579
BAX,2016-11-30,44.68,44.78,43.24,44.37,9351070
BA,2016-11-30,151.59,153.08,150.56,150.56,3990972
BBT,2016-11-30,44.6,45.31,44.59,45.25,6956889
BBY,2016-11-30,45.37,46.0179,45.07,45.7,5045033
BDX,2016-11-30,172.18,172.75,168.31,169.1,1352527
BEN,2016-11-30,39.21,39.5,38.92,39.26,2512890
BF.B,2016-11-30,46.69,46.82,45.321,45.35,1336002
BIIB,2016-11-30,303.34,304.3,293.95,294.07,2164882
BK,2016-11-30,47.46,47.731,47.37,47.42,8375257
BLK,2016-11-30,372.57,372.93,368.61,370.79,621879
BLL,2016-11-30,38.67,38.785,37.5175,37.53,4493236
BMY,2016-11-30,56.29,56.69,56,56.44,16418924
BRK.B,2016-11-30,158.42,158.89,157.42,157.44,5145568
BSX,2016-11-30,20.8,20.8,20.3844,20.46,12496799
BWA,2016-11-30,34.91,36.04,34.7421,35.6,3188229
BXP,2016-11-30,124.53,125.1,123.11,123.88,1204051
CAG,2016-11-30,37.34,37.57,36.66,36.69,4139537
CAH,2016-11-30,71.02,71.57,70.77,71.01,4885579
CAT,2016-11-30,95.75,95.895,94.35,95.56,4641863
CA,2016-11-30,32.58,32.58,31.96,31.96,2786260
CBG,2016-11-30,29.29,29.325,29.0001,29.04,2201571
CBOE,2016-11-30,68.83,69.45,68.22,68.9,1183191
CBS,2016-11-30,60.97,61.33,60.44,60.72,3763910
CB,2016-11-30,128.94,129.57,127.54,128,2924199
CCI,2016-11-30,85.01,85.07,83.45,83.46,3883508
CCL,2016-11-30,52.39,52.42,51.29,51.41,5548491
CDNS,2016-11-30,26.45,26.74,26.22,26.28,2041970
CELG,2016-11-30,122.96,122.96,118.33,118.51,5514032
CERN,2016-11-30,50.41,50.41,49.17,49.78,3574129
CFG,2016-11-30,33.05,33.7,33.05,33.51,7345119
CF,2016-11-30,27.98,29.31,27.82,28.94,6436738
CHD,2016-11-30,44.63,44.69,43.77,43.79,1729145
CHK,2016-11-30,6.93,7.11,6.74,7,122299523
CHRW,2016-11-30,75.04,75.4,74.72,74.85,1504437
CHTR,2016-11-30,280.49,281.08,272.02,275.31,2486277
CINF,2016-11-30,77.27,77.43,76.46,76.74,2028130
CI,2016-11-30,137.96,138.05,134.53,134.74,2099674
CLX,2016-11-30,117.72,118.09,115.5111,115.56,1833760
CL,2016-11-30,66.27,66.67,65.23,65.23,4515892
CMA,2016-11-30,62.92,63.99,62.87,63.75,3114521
CMCSA,2016-11-30,35.04,35.14,34.625,34.755,23009000
CME,2016-11-30,113.54,113.55,112.58,112.91,2039261
CMG,2016-11-30,396.2,402.8599,395.64,396.33,905136
CMI,2016-11-30,139.6,142.68,139.32,141.78,1967608
CMS,2016-11-30,41.24,41.31,40.21,40.22,3212627
CNC,2016-11-30,57.6,58.12,57.45,57.63,1473206
CNP,2016-11-30,24.15,24.16,23.855,23.86,4935746
COF,2016-11-30,83.8,84.53,83.32,84.04,3800741
COG,2016-11-30,24.44,24.49,21.855,22.12,12234459
COL,2016-11-30,92.39,93.18,92.29,92.72,1335736
COO,2016-11-30,169.28,170.32,162.7,164.49,1360263
COP,2016-11-30,46.3,49.32,46.23,48.52,20897840
COST,2016-11-30,151.13,151.535,150.07,150.11,2750474
COTY,2016-11-30,19.67,19.73,18.59,18.71,8449623
CPB,2016-11-30,57.22,57.75,56.82,56.89,2372890
CRM,2016-11-30,73.21,73.3,72,72,6261886
CSCO,2016-11-30,29.76,29.95,29.68,29.82,26224892
CSRA,2016-11-30,32.29,32.48,31.89,32.01,1404245
CSX,2016-11-30,35.39,36.09,35.35,35.81,11318035
CTAS,2016-11-30,115.61,115.75,114.38,114.6,717548
CTL,2016-11-30,24.25,24.31,23.52,23.52,13063881
CTSH,2016-11-30,55.75,56.26,54.98,55.08,5043798
CTXS,2016-11-30,87.91,88.31,86.49,86.73,1197727
CVS,2016-11-30,76.19,77.37,75.92,76.89,12781802
CVX,2016-11-30,112.05,112.98,111.3,111.56,17301924
CXO,2016-11-30,135.92,143.66,135.88,143.02,3413646
C,2016-11-30,56.23,56.72,56.06,56.39,24395062
DAL,2016-11-30,47.55,48.75,46.85,48.18,9245324
DE,2016-11-30,100.56,102.08,100.2,100.2,5146353
DFS,2016-11-30,68.18,68.5,67.42,67.77,3867743
DGX,2016-11-30,88.56,89.16,87.43,87.46,1422105
DG,2016-11-30,77.94,78.54,77.09,77.32,7159176
DHI,2016-11-30,28.85,28.89,27.69,27.72,7376317
DHR,2016-11-30,79.23,79.38,78,78.17,5574489
DISCA,2016-11-30,27.72,28,27.09,27.09,2766650
DISCK,2016-11-30,27.18,27.38,26.39,26.44,3195312
DISH,2016-11-30,57,58.419,57,57.45,1992556
DIS,2016-11-30,99.4,100.2895,99,99.12,11369177
DLR,2016-11-30,92.97,92.97,91.63,92.33,1722247
DLTR,2016-11-30,89.29,89.96,88.04,88.16,4231621
DOV,2016-11-30,72.85,74.31,71.97,72.61,2827681
DPS,2016-11-30,88.68,89.16,86.57,86.74,4577819
DRE,2016-11-30,25.5,25.695,25.2,25.43,3761643
DRI,2016-11-30,72.85,73.5,72.65,73.3,2509785
DTE,2016-11-30,94.47,94.69,93.06,93.09,1260354
DUK,2016-11-30,75.27,75.36,73.77,73.77,5583153
DVA,2016-11-30,63.56,63.9475,63.18,63.35,4754899
DVN,2016-11-30,46.72,48.7101,46.51,48.33,17514187
D,2016-11-30,74.64,74.76,73.27,73.29,4406989
EA,2016-11-30,81.29,81.37,79.15,79.24,3417655
EBAY,2016-11-30,28.51,28.59,27.8,27.81,13777124
ECL,2016-11-30,116.59,117.37,116.16,116.73,1276482
ED,2016-11-30,71.67,71.78,69.75,69.77,3847094
EFX,2016-11-30,119.47,120,114.21,114.45,2085784
EIX,2016-11-30,70.21,70.39,68.75,68.77,2276797
EL,2016-11-30,78.83,79.63,77.67,77.7,2557583
EMN,2016-11-30,74.8,75.84,74.32,75.12,1980936
EMR,2016-11-30,54.8,57.43,54.8,56.44,8784880
EOG,2016-11-30,97.31,103.07,97.09,102.52,10120960
EQIX,2016-11-30,342.5,343.15,336.335,338.76,922958
EQR,2016-11-30,60.04,60.7,59.64,60.01,3672355
EQT,2016-11-30,74.07,74.6,69.64,70.08,3106166
ESRX,2016-11-30,76.86,77.34,75.79,75.88,5569834
ESS,2016-11-30,215.73,217.43,213.2,215.92,576047
ES,2016-11-30,53.13,53.21,51.6,51.62,2733872
ETFC,2016-11-30,34.49,34.89,34.45,34.51,2948372
ETN,2016-11-30,66.26,67.38,66.26,66.51,2426203
ETR,2016-11-30,70.65,70.65,68.71,68.73,2280607
EW,2016-11-30,84.24,84.25,82.84,82.85,2766277
EXC,2016-11-30,33.13,33.26,32.51,32.51,8384126
EXPD,2016-11-30,52.7,52.79,52.38,52.74,2473020
EXPE,2016-11-30,125.82,125.87,123.888,124.05,1622074
EXR,2016-11-30,70.33,71.29,69.79,70.16,1059074
FAST,2016-11-30,47.19,47.89,46.87,47.4,3695012
FBHS,2016-11-30,56.31,56.61,55.13,55.15,1357306
FB,2016-11-30,120.32,121.79,117.95,118.42,30188922
FCX,2016-11-30,15.4,15.62,15.06,15.35,41712223
FDX,2016-11-30,191.5,192.58,190.78,191.67,1533590
FE,2016-11-30,32.2,32.2,31.29,31.29,5668526
FFIV,2016-11-30,141.96,142.85,139.5,140.75,800314
FISV,2016-11-30,106.54,106.95,104.6,104.62,1668194
FIS,2016-11-30,78.84,79.09,77.17,77.19,1867090
FITB,2016-11-30,25.89,26.21,25.66,26.02,11881443
FLIR,2016-11-30,35.17,36.11,35.13,35.91,1514535
FLR,2016-11-30,53.67,54.45,53.37,53.51,2010072
FLS,2016-11-30,45.86,48.07,45.76,47.45,1736633
FL,2016-11-30,72.03,72.84,71,71.67,1941076
FMC,2016-11-30,55.17,56.225,54.8,56.12,1046274
FOXA,2016-11-30,28.39,28.54,28.11,28.11,9929028
FOX,2016-11-30,28.32,28.44,27.985,28.06,5197506
FRT,2016-11-30,140.82,141.67,139.4,140.42,581940
FTI,2016-11-30,33.99,34.74,33.79,34.26,7286696
FTV,2016-11-30,55.65,56.155,54.8,54.99,4718924
F,2016-11-30,11.97,12.14,11.92,11.96,47646220
GD,2016-11-30,175.42,176.45,174.7,175.35,2326611
GE,2016-11-30,31.18,31.27,30.75,30.76,45636890
GGP,2016-11-30,25.4,25.58,25.15,25.34,6515860
GILD,2016-11-30,75,75.08,73.59,73.7,10627256
GIS,2016-11-30,62.33,62.4,60.91,60.94,5940025
GLW,2016-11-30,24.22,24.46,23.98,24.03,7854198
GM,2016-11-30,34.7,34.98,34.45,34.53,15681697
GOOGL,2016-11-30,789.1,791.51,773.145,775.88,2279054
GOOG,2016-11-30,770.07,772.99,754.83,758.04,2392890
GPC,2016-11-30,96.45,97.34,96.21,96.23,1032936
GPN,2016-11-30,70.96,71.11,68.55,68.55,1452191
GPS,2016-11-30,25.1,25.66,24.8,24.97,6942502
GRMN,2016-11-30,52.46,52.66,52.11,52.16,1433526
GS,2016-11-30,215.2,220.77,214.97,219.29,6507871
GT,2016-11-30,31.15,31.17,30.57,30.69,3491525
GWW,2016-11-30,227.88,234.21,226.71,230.57,855250
HAL,2016-11-30,51.68,54.92,50.82,53.09,32232006
HAS,2016-11-30,86.68,87.12,85.34,85.39,1104673
HBAN,2016-11-30,12.49,12.6,12.43,12.46,17093443
HBI,2016-11-30,23.45,23.715,23.205,23.23,9669951
HCA,2016-11-30,71.72,71.8,70.33,70.89,2367434
HCN,2016-11-30,63.38,63.8,62.4295,62.78,4513008
HCP,2016-11-30,29.33,29.67,29.01,29.53,5586518
HD,2016-11-30,129.34,130.32,128.81,129.4,6973817
HES,2016-11-30,52.76,56.93,52.76,55.96,13801652
HIG,2016-11-30,47.39,47.625,47.07,47.12,3935389
HII,2016-11-30,181.55,182.74,177.06,178.76,2473492
HOG,2016-11-30,60.26,61.14,60.04,60.89,2163763
HOLX,2016-11-30,38.96,39.1599,38.16,38.28,3109086
HON,2016-11-30,113.73,114.74,113.28,113.94,5896813
HPE,2016-11-30,23.79,23.895,23.63,23.8,14473344
HPQ,2016-11-30,15.17,15.53,15.105,15.4,15933281
HP,2016-11-30,69.35,76.16,69.35,75.65,5427724
HRB,2016-11-30,22.37,22.435,22.16,22.16,2693998
HRL,2016-11-30,35.33,35.58,34.15,34.24,5609346
HRS,2016-11-30,105.17,105.78,103.54,103.56,776685
HSIC,2016-11-30,76.275,76.47,74.405,74.48,4004990
HST,2016-11-30,17.18,17.9,17.15,17.84,26031474
HSY,2016-11-30,97.45,98,96.53,96.64,4424195
HUM,2016-11-30,209.65,212.94,208.33,212.64,2125028
IBM,2016-11-30,163.35,163.8,162.21,162.22,4397817
ICE,2016-11-30,55.32,55.86,55.26,55.4,5473641
IDXX,2016-11-30,120.53,120.81,117.65,117.65,708257
IFF,2016-11-30,121.15,121.5905,120.51,121.05,564153
ILMN,2016-11-30,136.31,136.31,131.52,133.14,2399134
INCY,2016-11-30,105.33,106.43,101.9,102.29,1040821
INFO,2016-11-30,35.9,36.185,35.69,35.94,8228307
INTC,2016-11-30,35.2,35.3,34.7,34.7,27016070
INTU,2016-11-30,116.16,116.25,113.67,113.68,1696086
IPG,2016-11-30,24.28,24.39,24.07,24.07,2990404
IP,2016-11-30,48.96,48.96,48.49,48.72,2552301
IQV,2016-11-30,81.18,81.18,76.5,76.83,4811134
IRM,2016-11-30,33.7,33.72,32.65,33,2912691
IR,2016-11-30,75.6,76.31,74.54,74.54,1999620
ISRG,2016-11-30,216.7598,217.7398,212.2532,214.5798,2665254
ITW,2016-11-30,126.31,127.61,125.18,125.18,2457674
IT,2016-11-30,104.46,104.46,102.79,102.82,488333
IVZ,2016-11-30,31.53,31.62,31.2137,31.31,3269180
JBHT,2016-11-30,93.93,95.93,93.86,95.37,1232663
JCI,2016-11-30,45.55,45.82,44.98,44.98,4012877
JEC,2016-11-30,62.38,63.42,61.99,62.01,1759017
JNJ,2016-11-30,112.19,112.52,111.3,111.3,11178468
JNPR,2016-11-30,26.78,27.645,26.75,27.54,11126501
JPM,2016-11-30,79.92,80.53,79.7,80.17,25351899
JWN,2016-11-30,56.21,56.655,55.55,55.92,4235695
KEY,2016-11-30,17.42,17.59,17.2,17.31,18361320
KHC,2016-11-30,83.1,83.51,81.65,81.65,3309895
KIM,2016-11-30,25.85,25.94,25.46,25.54,5373771
KLAC,2016-11-30,81.78,82,79.84,79.84,2218518
KMB,2016-11-30,116.12,116.84,114.66,115.61,5053930
KMI,2016-11-30,22.31,22.55,21.88,22.2,29390259
KMX,2016-11-30,57.56,58.04,57.35,57.79,1408609
KORS,2016-11-30,47.56,47.74,46.4,46.49,3114153
KO,2016-11-30,41,41.2,40.35,40.35,22410367
KR,2016-11-30,32.81,32.81,31.95,32.3,13713004
KSS,2016-11-30,53.91,54.425,52.9,53.83,4424877
KSU,2016-11-30,88.48,89.81,88.43,88.71,1244112
K,2016-11-30,73.26,73.38,71.96,72,1854570
LB,2016-11-30,71.86,71.86,70.06,70.22,3179584
LEG,2016-11-30,48.55,48.59,48.06,48.06,1128909
LEN,2016-11-30,43.4412,43.5255,41.6471,41.7059,3772752
LH,2016-11-30,127.27,128.095,125.58,125.85,720015
LKQ,2016-11-30,33.02,33.28,32.81,32.83,1653448
LLL,2016-11-30,158.61,159.66,156.96,157.77,578360
LLY,2016-11-30,67.3,67.82,66.81,67.12,9085308
LMT,2016-11-30,267.55,267.95,265.25,265.25,1468029
LNC,2016-11-30,64.7,64.82,63.77,64.1,2046571
LNT,2016-11-30,36.72,36.72,35.91,35.92,1808262
LOW,2016-11-30,70.75,71.11,70.445,70.55,6377326
LRCX,2016-11-30,107.55,107.99,106,106.02,1876714
LUK,2016-11-30,21.69,22.05,21.62,22.02,2419356
LUV,2016-11-30,46.1,47.3311,44.7,46.61,6640947
LYB,2016-11-30,85.79,90.99,85.79,90.32,8648679
L,2016-11-30,44.64,44.96,44.57,44.65,1566131
MAA,2016-11-30,93.87,94.6,90.75,91.63,6673297
MAC,2016-11-30,68.65,69.1,67.55,67.89,1720137
MAR,2016-11-30,79.07,79.385,78.03,78.78,3540334
MAS,2016-11-30,32.32,32.4699,31.54,31.65,3935982
MAT,2016-11-30,31.68,32.05,31.545,31.57,3352772
MA,2016-11-30,103.54,104.28,101.38,102.2,6889198
MCD,2016-11-30,120.22,120.49,119.27,119.27,5696096
MCHP,2016-11-30,66.01,66.76,65.54,66.18,3249798
MCK,2016-11-30,141.58,145.09,141.4,143.81,3253392
MCO,2016-11-30,101.65,102.06,100.46,100.5,861752
MDLZ,2016-11-30,42.9,43.07,41.21,41.24,12183950
MDT,2016-11-30,73.71,73.98,72.35,73.01,11613719
MET,2016-11-30,54.7,55.345,54.61,55.01,6891308
MGM,2016-11-30,29.08,29.08,28.55,28.71,7429691
MHK,2016-11-30,199.91,201.48,197.44,197.44,497809
MKC,2016-11-30,92.76,93.01,91.16,91.2,934477
MLM,2016-11-30,220.58,223.63,218.67,219.45,671982
MMC,2016-11-30,69.38,69.76,69,69.31,2927113
MMM,2016-11-30,172.2,173.19,171.59,171.74,2595787
MNST,2016-11-30,45.23,45.2855,44.55,44.75,3967314
MON,2016-11-30,102.44,103.29,102.21,102.71,3730392
MOS,2016-11-30,27.4,28.56,27.29,28.4,6345075
MO,2016-11-30,64.73,65.39,63.87,63.93,9381700
MPC,2016-11-30,46.26,47.27,44.6,47.02,11079852
MRK,2016-11-30,62.31,62.32,60.99,61.19,12530731
MRO,2016-11-30,16.38,18.55,16.38,18.06,74592364
MSFT,2016-11-30,60.86,61.18,60.215,60.26,34655435
MSI,2016-11-30,81.12,81.2,80.1,80.25,1589526
MS,2016-11-30,41.02,41.64,41.01,41.36,14726566
MTB,2016-11-30,142.28,144.38,141.69,143.94,1255454
MTD,2016-11-30,420.51,423.86,412.02,412.02,172225
MU,2016-11-30,19.58,19.76,19.365,19.53,26031699
MYL,2016-11-30,36.03,36.72,35.69,36.61,5523736
M,2016-11-30,42.39,42.655,41.58,42.2,6986774
NAVI,2016-11-30,17.27,17.43,17.105,17.23,3971186
NBL,2016-11-30,35.98,38.92,35.98,38.16,7851319
NCLH,2016-11-30,40.48,40.48,39.32,39.81,1752351
NDAQ,2016-11-30,64.95,65.06,63.95,64.09,1439816
NEE,2016-11-30,115.88,115.99,114.16,114.23,3338284
NEM,2016-11-30,33,33.2,31.8048,32.44,12803067
NFLX,2016-11-30,119,120.37,116.3913,117,7715103
NFX,2016-11-30,41.73,45.87,41.71,45.22,6983964
NI,2016-11-30,22.18,22.415,21.92,21.94,3416849
NKE,2016-11-30,50.52,50.81,50.07,50.07,8198418
NLSN,2016-11-30,43.4,43.56,43.1,43.1,3326539
NOC,2016-11-30,252.17,252.66,249.65,249.65,1277198
NOV,2016-11-30,36.14,37.91,35.85,37.36,8296303
NRG,2016-11-30,11.36,11.505,11.29,11.34,19546776
NSC,2016-11-30,105,107.32,104.75,106.46,3335070
NTAP,2016-11-30,36.56,36.89,36.44,36.56,3372168
NTRS,2016-11-30,81.75,82.9,81.32,82.15,1475814
NUE,2016-11-30,62.47,63.27,61.88,62.19,3445496
NVDA,2016-11-30,93.6,94.16,92.1,92.2,11012545
NWL,2016-11-30,47.54,48.02,46.47,47.01,9197261
NWSA,2016-11-30,11.55,11.69,11.435,11.56,3443707
NWS,2016-11-30,11.9,12.025,11.775,11.95,497066
OKE,2016-11-30,54.38,55.75,54.042,54.93,2972047
OMC,2016-11-30,88.21,88.42,86.88,86.94,1967432
ORCL,2016-11-30,40.66,40.7,40.19,40.19,14374592
ORLY,2016-11-30,275.72,276.44,274.14,274.5,895299
OXY,2016-11-30,69.46,72.05,68.97,71.36,9434899
O,2016-11-30,55.94,56.08,55,55.44,2691467
PAYX,2016-11-30,59.51,59.68,58.95,58.95,5055400
PBCT,2016-11-30,18.69,18.83,18.64,18.72,3715085
PCAR,2016-11-30,61.69,62.62,61.35,62.15,2213104
PCG,2016-11-30,59.75,60.02,58.79,58.8,3441938
PCLN,2016-11-30,1523.25,1528.58,1500.21,1503.68,375620
PDCO,2016-11-30,38.54,39.27,38.51,38.74,4448787
PEG,2016-11-30,42.38,42.445,41.31,41.31,3238171
PEP,2016-11-30,101.51,101.92,100.1,100.1,8123491
PFE,2016-11-30,31.98,32.365,31.75,32.14,38519485
PFG,2016-11-30,57.88,58.7397,57.56,57.69,2141751
PGR,2016-11-30,33.6,33.7,33.27,33.3,5265608
PG,2016-11-30,82.52,82.83,82.26,82.46,12115474
PHM,2016-11-30,19.33,19.46,18.85,18.86,7322110
PH,2016-11-30,138.12,139.94,137.23,138.93,1191684
PKG,2016-11-30,85.83,85.89,84.72,84.76,768660
PKI,2016-11-30,51.35,51.61,50.61,50.72,602934
PLD,2016-11-30,50.94,51.44,50.51,50.9,3820217
PM,2016-11-30,90.18,90.61,88.25,88.28,8426703
PNC,2016-11-30,110.6,111.23,110.12,110.54,5570195
PNR,2016-11-30,56.93,57.71,56.93,57.46,1476050
PNW,2016-11-30,75.52,75.58,73.9,73.93,848593
PPG,2016-11-30,98.46,98.69,95.83,95.93,2704322
PPL,2016-11-30,33.75,34.12,33.46,33.46,6759935
PRGO,2016-11-30,86.05,87.12,85.5,86.34,957172
PRU,2016-11-30,100.79,101.48,100.26,100.6,2345477
PSA,2016-11-30,208.25,211.85,207.39,209.3,1655332
PSX,2016-11-30,83.1,83.81,82.325,83.08,4999424
PVH,2016-11-30,106.37,107.36,105.39,105.94,1469397
PWR,2016-11-30,32.71,34.14,32.71,33.72,5006392
PXD,2016-11-30,184.88,193.17,183.59,191.04,6490317
PX,2016-11-30,122.56,122.65,120.045,120.3,2108195
PYPL,2016-11-30,40.1,40.18,39.18,39.28,8420727
QCOM,2016-11-30,66.8,68.31,66.5,68.13,12470027
QRVO,2016-11-30,54.48,54.8,53.25,53.41,1152926
RCL,2016-11-30,82.59,82.59,80.1,80.97,2107679
REGN,2016-11-30,387.18,388.2847,377.15,379.24,965566
REG,2016-11-30,66.43,67.15,65.58,66.84,2531085
RE,2016-11-30,211.98,212.3,209.93,210.55,422159
RF,2016-11-30,13.47,13.64,13.425,13.54,23328268
RHI,2016-11-30,44.95,45.05,44.42,44.87,2065340
RHT,2016-11-30,80.14,80.14,78.7819,79.11,2002388
RJF,2016-11-30,71.9,72.29,71.61,71.94,1004614
RL,2016-11-30,107.98,108.87,104.38,104.61,1583266
RMD,2016-11-30,61.84,61.97,61.37,61.48,1639075
ROK,2016-11-30,131.92,134.27,131.92,133.71,1183380
ROP,2016-11-30,181.69,182.31,180.94,181.11,740824
ROST,2016-11-30,68.45,68.715,67.58,67.59,4411627
RRC,2016-11-30,38.52,38.6,34.86,35.18,8806904
RSG,2016-11-30,55.83,55.83,55.47,55.49,1317950
RTN,2016-11-30,151.74,151.93,149.37,149.54,3176905
SBAC,2016-11-30,101.38,102.37,98.93,98.96,2430753
SBUX,2016-11-30,58.19,58.25,57.86,57.97,9527959
SCG,2016-11-30,71.39,71.8,70.52,70.53,956539
SCHW,2016-11-30,39.07,39.35,38.56,38.66,12973858
SEE,2016-11-30,47.21,47.21,45.59,45.6,3016196
SHW,2016-11-30,276.64,277.01,268.4601,268.67,1184932
SIG,2016-11-30,91.66,93.63,90.665,91.29,1337551
SJM,2016-11-30,126.55,127.76,125.95,125.95,1238270
SLB,2016-11-30,82.47,84.37,82.05,84.05,13534299
SLG,2016-11-30,105.67,106.2799,104.4,105.36,751494
SNA,2016-11-30,168.63,169.3,167.04,167.2,463605
SNI,2016-11-30,70.13,70.3,69,69.26,847331
SNPS,2016-11-30,61.11,61.2,60.48,60.48,1574779
SO,2016-11-30,47.85,47.85,46.79,46.82,9665814
SPGI,2016-11-30,120.11,120.93,118.56,118.99,1956290
SPG,2016-11-30,180.38,181.61,178.42,179.65,2234481
SRCL,2016-11-30,75.63,75.63,72.97,72.97,1284246
SRE,2016-11-30,101.27,101.64,99.6,99.8,1489915
STI,2016-11-30,51.98,52.32,51.85,51.95,4102669
STT,2016-11-30,77.77,78.96,77.77,78.8,2339264
STX,2016-11-30,39.63,40.26,39.565,40.1,3961930
STZ,2016-11-30,155.84,155.91,150.91,151.14,3313698
SWKS,2016-11-30,77.49,77.79,76.4383,76.85,1595434
SWK,2016-11-30,119.94,120.78,118.45,118.63,857081
SYF,2016-11-30,34.19,34.67,33.98,34.56,8560737
SYK,2016-11-30,115.13,115.5497,113.66,113.66,1844255
SYMC,2016-11-30,24.36,24.71,24.25,24.39,9629182
SYY,2016-11-30,53.6,53.89,53.24,53.25,4459693
TAP,2016-11-30,99.64,100.25,98.03,98.03,1819359
TDG,2016-11-30,258.8,260.12,250.05,251.43,853692
TEL,2016-11-30,67.83,69.4,67.34,67.64,1780315
TGT,2016-11-30,77.73,78.0434,77.06,77.24,5819108
TIF,2016-11-30,80.7,84.92,80.62,82.48,4315586
TJX,2016-11-30,78.46,79.045,78.25,78.34,4146948
TMK,2016-11-30,70.28,70.5,69.91,70.09,767566
TMO,2016-11-30,142.03,142.42,139.94,140.11,2166587
TPR,2016-11-30,37.34,37.49,36.29,36.39,3730431
TRIP,2016-11-30,49.24,49.72,48.25,48.28,2706159
TROW,2016-11-30,74.07,74.74,73.67,74.06,2036450
TRV,2016-11-30,113.61,114.01,113.18,113.35,2756400
TSCO,2016-11-30,74.9,75.36,74.61,75.07,1322718
TSN,2016-11-30,59.28,59.28,56.8,56.81,6788528
TSS,2016-11-30,50.55,50.57,49.22,49.22,1481897
TWX,2016-11-30,92.5,92.75,91.82,91.82,4476474
TXN,2016-11-30,74.67,74.69,73.93,73.93,6768174
TXT,2016-11-30,46.14,46.28,45.99,46.03,1422430
T,2016-11-30,39.21,39.21,38.62,38.63,32679291
UAA,2016-11-30,31,31.4,30.67,30.8,5201186
UAL,2016-11-30,68.51,69.69,67.58,68.95,4166807
UA,2016-11-30,25.82,26.22,25.66,25.78,2199829
UDR,2016-11-30,33.84,34.3,33.66,34.04,2369904
UHS,2016-11-30,122.96,123.54,121.84,123.02,773126
ULTA,2016-11-30,259.68,262.27,256.54,259.5,1014454
UNH,2016-11-30,157.47,159.76,157.07,158.32,7142369
UNM,2016-11-30,43.18,43.25,42.14,42.27,2700926
UNP,2016-11-30,101.36,102.73,101.255,101.33,6190737
UPS,2016-11-30,116.46,116.96,115.92,115.92,3353581
URI,2016-11-30,98.51,101.87,98.51,101.11,3275398
USB,2016-11-30,49.57,49.77,49.43,49.62,6887102
UTX,2016-11-30,109.03,110,107.72,107.72,4112076
VAR,2016-11-30,91.3,91.36,89.351,89.83,877115
VFC,2016-11-30,55.59,55.69,54.42,54.51,4214843
VIAB,2016-11-30,37,37.75,37,37.48,4317147
VLO,2016-11-30,62.47,63.52,60.35,61.56,14238350
VMC,2016-11-30,127.15,128.08,125.63,125.65,1333210
VNO,2016-11-30,98.31,99.27,97.346,97.75,1600770
VRSK,2016-11-30,84.19,84.415,83.03,83.08,1380659
VRSN,2016-11-30,79.12,79.19,77.98,78.85,984590
VRTX,2016-11-30,85.86,86.91,81.59,81.61,2292728
VTR,2016-11-30,60.43,60.73,59.59,60.42,4407531
VZ,2016-11-30,50.55,50.73,49.9,49.9,20698891
V,2016-11-30,79.45,79.45,77.28,77.32,15353872
WAT,2016-11-30,137.8,138.06,134.55,134.57,758388
WBA,2016-11-30,85.75,85.84,84.41,84.73,5951933
WDC,2016-11-30,63.26,64.3699,62.75,63.66,5383041
WEC,2016-11-30,57.45,57.45,56,56.01,3693097
WFC,2016-11-30,52.48,53.16,52.3,52.92,26567203
WHR,2016-11-30,163.92,164.85,161.055,162.44,578285
WLTW,2016-11-30,125.5,126,124.12,124.37,676819
WMB,2016-11-30,29.82,31.06,29.82,30.7,13158270
WMT,2016-11-30,70.92,71.16,70.165,70.43,9326127
WM,2016-11-30,70.36,70.36,69.52,69.52,2896651
WRK,2016-11-30,51.01,51.38,50.72,51.2,1675255
WU,2016-11-30,21.15,21.29,21.02,21.03,3653648
WYNN,2016-11-30,101.8,104.9,101.52,101.99,2618280
WYN,2016-11-30,72.97,73.14,71.872,71.99,1019197
WY,2016-11-30,31.12,31.16,30.68,30.83,5953651
XEC,2016-11-30,132.67,139.46,132.56,137.88,1698809
XEL,2016-11-30,39.98,39.98,39.01,39.01,3443414
XLNX,2016-11-30,54.1,54.74,53.69,53.98,4360487
XL,2016-11-30,36.82,36.89,36.13,36.13,2626438
XOM,2016-11-30,87.6,88.19,87.2,87.3,22696209
XRAY,2016-11-30,60.15,60.35,58.14,58.18,2349029
XRX,2016-11-30,38,38.12,37.12,37.4,2938690
XYL,2016-11-30,51.87,52.05,51.2,51.58,1520835
YUM,2016-11-30,63.54,63.69,63.2,63.39,4875838
ZBH,2016-11-30,103.44,103.7,101.64,101.86,1960069
ZION,2016-11-30,39.15,40,38.88,39.79,3953029
ZTS,2016-11-30,50.61,50.82,50.27,50.38,3782081
AAL,2016-12-01,46.2,47.09,45.66,45.75,7435186
AAPL,2016-12-01,110.365,110.94,109.03,109.49,37086862
AAP,2016-12-01,169.18,171.57,167.32,170.76,858744
ABBV,2016-12-01,60.83,60.83,58.75,59.16,8266158
ABC,2016-12-01,77.88,78.7,77.61,77.8,1505641
ABT,2016-12-01,38.12,38.3,37.38,37.6,9008519
ACN,2016-12-01,119.5,120.05,117.12,117.66,2260397
ADBE,2016-12-01,102.82,102.92,98.87,99.51,5121202
ADI,2016-12-01,73.56,74.18,68.665,69.01,5518525
ADM,2016-12-01,43.15,44.4,43.15,44.31,3983866
ADP,2016-12-01,95.99,96.195,95.2,95.77,2056944
ADSK,2016-12-01,72.77,73.24,69,69.22,4349874
ADS,2016-12-01,229.09,229.38,226.21,228.18,635503
AEE,2016-12-01,48.85,49,48.32,48.91,1464620
AEP,2016-12-01,58.82,58.8899,57.89,58.16,3539252
AES,2016-12-01,11.36,11.46,10.98,11.03,5480033
AET,2016-12-01,130.78,136.14,130.3,134.9,4291307
AFL,2016-12-01,71.52,71.6,70.13,70.48,2972782
AGN,2016-12-01,194.3,195.61,189.32,190.37,5002551
AIG,2016-12-01,63.66,64.15,63.6,64.11,5942660
AIV,2016-12-01,42.08,42.08,41.08,41.36,1487924
AIZ,2016-12-01,86.73,87.41,86.31,86.78,389240
AJG,2016-12-01,50.35,50.41,49.57,49.73,1388817
AKAM,2016-12-01,66.48,66.5,63.5,63.51,2888765
ALB,2016-12-01,88.29,88.29,85.4,85.65,1159052
ALGN,2016-12-01,93.12,93.68,91.46,92.54,1439515
ALK,2016-12-01,81.9,83.67,80.72,82.86,1321502
ALLE,2016-12-01,66.97,67.32,65.25,65.46,1391371
ALL,2016-12-01,69.95,70.38,69.76,70.35,2329237
ALXN,2016-12-01,122.78,123.49,121.32,122.01,1675717
AMAT,2016-12-01,32.14,32.18,29.85,30.1,25173904
AMD,2016-12-01,8.92,9.03,8.26,8.39,56682384
AME,2016-12-01,47.72,49.73,47.5208,49.4,5589457
AMGN,2016-12-01,144.24,144.24,142.14,142.39,3893950
AMG,2016-12-01,149.01,151.09,148.22,148.44,599904
AMP,2016-12-01,115.43,116.72,114.61,115.04,1225772
AMT,2016-12-01,101.36,101.95,99.72,100.98,5000600
AMZN,2016-12-01,752.41,753.37,738.03,743.65,4665993
ANDV,2016-12-01,82.18,83.78,81.35,82.21,2208691
ANSS,2016-12-01,94.38,94.84,93.31,93.61,962525
ANTM,2016-12-01,142.38,146.22,141.82,145.17,2545361
AON,2016-12-01,114,114.49,111.68,112.05,1156664
AOS,2016-12-01,48.75,49.05,48.49,48.99,1522604
APA,2016-12-01,67.39,67.63,64.72,65.14,4643623
APC,2016-12-01,70.77,71.1,68.2,68.59,7815923
APD,2016-12-01,144.42,145.37,143.79,144.07,1355741
APH,2016-12-01,68.23,68.43,66.35,66.74,2238014
ARE,2016-12-01,109.07,109.54,106.1,107.16,676465
ARNC,2016-12-01,19.34,19.82,19.26,19.5,7831570
ATVI,2016-12-01,36.65,36.73,35.46,35.58,12374430
AVB,2016-12-01,163.44,164.9,161.59,163.5,1105637
AVGO,2016-12-01,170.01,170.49,161.21,162.79,4638921
AVY,2016-12-01,72.06,72.11,70.72,71.18,1003062
AWK,2016-12-01,72.03,72.4,70.93,71.72,1006176
AXP,2016-12-01,72.45,72.77,71.78,72.53,4298162
AYI,2016-12-01,252,255.45,250.13,251.46,339660
AZO,2016-12-01,780.61,789.04,778.13,780.76,299155
A,2016-12-01,44.08,44.1,42.92,43.21,2823273
BAC,2016-12-01,21.42,21.94,21.34,21.5,199233944
BAX,2016-12-01,44.42,44.78,43.32,43.63,8849683
BA,2016-12-01,150.74,152.69,150.39,152.39,2843930
BBT,2016-12-01,45.34,46.15,45.12,45.84,7133001
BBY,2016-12-01,45.55,46.06,45.3,45.45,5018952
BDX,2016-12-01,168.71,169.7897,164.37,164.62,1059386
BEN,2016-12-01,39.48,39.86,39.22,39.56,2066976
BF.B,2016-12-01,45.43,45.55,44.5,44.6,1344989
BIIB,2016-12-01,296.32,296.65,293.11,295.78,1684754
BK,2016-12-01,47.67,48.67,47.57,48.6,7570739
BLK,2016-12-01,373.81,381.24,371.65,377.2,930236
BLL,2016-12-01,37.55,37.71,36.215,36.555,4320274
BMY,2016-12-01,55.94,56.27,55.44,55.8,12719553
BRK.B,2016-12-01,157.58,160.24,157.51,160.12,4578619
BSX,2016-12-01,20.46,20.53,19.67,20.09,15734352
BWA,2016-12-01,35.98,37.33,35.94,36.83,4499275
BXP,2016-12-01,123.17,123.45,121.175,121.79,1069624
CAG,2016-12-01,36.38,36.61,35.96,36.47,3842143
CAH,2016-12-01,70.94,71.89,70.6607,70.93,3332219
CAT,2016-12-01,96,97.39,94.05,96.24,9361618
CA,2016-12-01,31.93,32.06,30.4,30.41,3942511
CBG,2016-12-01,29.12,29.47,28.91,29.44,2390407
CBOE,2016-12-01,69.22,69.51,68.41,69.48,981059
CBS,2016-12-01,60.74,61.2,60.27,60.57,3900707
CB,2016-12-01,128.32,129.09,127.71,129.03,1811290
CCI,2016-12-01,83.19,83.33,80.82,81.53,3122691
CCL,2016-12-01,50.85,51.11,49.73,49.88,5822320
CDNS,2016-12-01,26.18,26.19,25.14,25.18,2138643
CELG,2016-12-01,119.74,119.94,118,118.87,4297427
CERN,2016-12-01,49.3,49.87,47.55,47.98,4911914
CFG,2016-12-01,33.87,34.91,33.83,34.38,7613635
CF,2016-12-01,29.09,29.95,28.5576,28.72,5958866
CHD,2016-12-01,43.72,43.8,42.555,42.77,2490906
CHK,2016-12-01,7.26,7.35,6.97,7.05,108877650
CHRW,2016-12-01,74.82,75.18,74.321,74.86,1440096
CHTR,2016-12-01,273.55,276,269.95,272.55,1401249
CINF,2016-12-01,76.93,77.3435,76.65,77.12,630945
CI,2016-12-01,134.17,136.92,134.17,134.5,1638545
CLX,2016-12-01,115.13,115.54,112.28,113.58,2011696
CL,2016-12-01,65.23,65.38,64.64,65.08,4204687
CMA,2016-12-01,64.01,65.44,63.97,65.14,2125531
CMCSA,2016-12-01,34.705,35.025,34.615,34.93,19346858
CME,2016-12-01,113.59,115.31,113.001,114.92,1845732
CMG,2016-12-01,396.99,406.88,396.94,402.38,926609
CMI,2016-12-01,140.75,146.48,139.82,142.63,2240994
CMS,2016-12-01,39.95,40.08,39.475,39.69,2025284
CNC,2016-12-01,57.43,58.68,57.41,57.95,2500340
CNP,2016-12-01,23.8,23.88,23.57,23.8,3533087
COF,2016-12-01,84.45,86.77,84.17,86.61,5276873
COG,2016-12-01,23.06,23.2,22.511,22.83,7579969
COL,2016-12-01,95.05,96.55,94.7,96.07,4211023
COO,2016-12-01,164.73,165.08,158.7333,159.5,750918
COP,2016-12-01,50.14,50.15,48.035,48.22,11105863
COST,2016-12-01,150.11,152.88,150.11,151.74,2305596
COTY,2016-12-01,18.87,18.9499,18.01,18.08,7810295
CPB,2016-12-01,56.62,57.2,56.08,57.15,2439007
CRM,2016-12-01,72.14,72.225,68.21,68.46,10907341
CSCO,2016-12-01,29.84,29.85,29.4,29.45,25996185
CSRA,2016-12-01,32.04,32.13,31.72,31.85,1824301
CSX,2016-12-01,36.07,36.86,36.0279,36.62,12083268
CTAS,2016-12-01,114.61,116.01,114.21,115.89,631271
CTL,2016-12-01,23.54,23.81,23.235,23.74,10562258
CTSH,2016-12-01,55.24,55.57,53.887,54.08,6484592
CTXS,2016-12-01,86.5,87.355,84.98,85.47,1356060
CVS,2016-12-01,76.62,77.125,76.285,76.76,7316319
CVX,2016-12-01,112.79,114.91,112.53,113.29,11792281
CXO,2016-12-01,146.47,146.87,140.98,141.79,2345665
C,2016-12-01,56.77,57.57,56.535,57.27,27592511
DAL,2016-12-01,47.96,48.94,47.6,47.77,9802354
DE,2016-12-01,100.95,103.04,100.15,102.7,6152288
DFS,2016-12-01,68,68.9,67.78,68.06,3469604
DGX,2016-12-01,87.39,87.98,86.89,87.45,975804
DG,2016-12-01,72.49,74.16,70.59,73.48,13129293
DHI,2016-12-01,27.73,27.82,27.21,27.31,5117883
DHR,2016-12-01,78.13,78.32,76.91,77.02,3936665
DISCA,2016-12-01,27.22,27.51,27.075,27.15,2909732
DISCK,2016-12-01,26.45,26.89,26.38,26.54,1886404
DISH,2016-12-01,57.31,58.14,55.43,56.22,2690695
DIS,2016-12-01,99.13,99.75,98.62,98.94,9958086
DLR,2016-12-01,91.59,92.12,88.22,88.64,2081734
DLTR,2016-12-01,86.79,88.07,86.09,86.57,4337609
DOV,2016-12-01,73.36,76.73,73.36,75.53,3584498
DPS,2016-12-01,86.27,86.44,84.06,85.2,1799749
DRE,2016-12-01,25.37,25.465,24.91,25.15,3023262
DRI,2016-12-01,73.86,75.84,73.56,75.79,1994889
DTE,2016-12-01,92.49,93.66,92.19,93.61,1568463
DUK,2016-12-01,73.5,73.57,72.47,72.75,4324845
DVA,2016-12-01,63.5,65.36,63.34,64.59,2777529
DVN,2016-12-01,49.51,49.59,47.55,47.85,7154963
D,2016-12-01,72.93,73.06,72.2,72.75,3178074
EA,2016-12-01,79.21,79.28,75.17,75.58,4920192
EBAY,2016-12-01,27.92,28.01,27.28,27.39,9775441
ECL,2016-12-01,116.91,118.55,116.71,118.49,1925706
ED,2016-12-01,69.31,69.79,69.11,69.47,1959305
EFX,2016-12-01,114.45,114.74,110.87,111.54,1964936
EIX,2016-12-01,68.39,68.6,67.73,68.56,1565649
EL,2016-12-01,77.43,77.56,75.295,75.91,2188532
EMN,2016-12-01,75.62,76.0299,74.18,74.41,1111280
EMR,2016-12-01,56.73,57.48,56.42,56.77,5500693
EOG,2016-12-01,105.71,107.47,103.85,104.75,6505337
EQIX,2016-12-01,338.45,338.45,327.86,329.42,686354
EQR,2016-12-01,59.6,60.22,59.11,59.7,2997082
EQT,2016-12-01,71.63,73.47,71.22,71.97,1916173
ESRX,2016-12-01,75.89,76.29,75.44,75.83,3242099
ESS,2016-12-01,214.67,215.78,211.04,212.23,363018
ES,2016-12-01,51.27,51.44,50.56,51.1,1783026
ETFC,2016-12-01,34.85,35.385,34.65,35.3,2826376
ETN,2016-12-01,66.86,68.19,66.73,67.65,3073653
ETR,2016-12-01,68.33,68.95,67.99,68.88,1992730
EW,2016-12-01,82.8,83.1018,81.12,81.47,2468956
EXC,2016-12-01,32.32,32.67,31.77,32.17,8699486
EXPD,2016-12-01,52.95,53.58,52.76,53.39,1782003
EXPE,2016-12-01,123.95,124.31,121.75,122.01,1931124
EXR,2016-12-01,69.85,70.44,68.61,69.21,877951
FAST,2016-12-01,47.51,48.365,47.27,47.49,3657776
FBHS,2016-12-01,55.14,55.21,53.6,53.82,1617903
FB,2016-12-01,118.38,118.45,114,115.1,43276994
FCX,2016-12-01,15.5,15.84,14.98,15.03,31831729
FDX,2016-12-01,192,193.88,192,192.19,1767563
FE,2016-12-01,31.14,31.2,30.8339,30.99,3272351
FFIV,2016-12-01,141.12,141.95,138.48,139.36,901131
FISV,2016-12-01,104.55,104.85,102.83,103.32,1207761
FIS,2016-12-01,77.17,77.2,75.39,75.73,1672812
FITB,2016-12-01,26.23,26.7,26.07,26.44,7542319
FLIR,2016-12-01,35.94,36.25,35.25,35.59,910364
FLR,2016-12-01,54.17,54.61,53.33,53.39,2039325
FLS,2016-12-01,48.13,50.77,47.81,49.85,3446256
FL,2016-12-01,71.61,73.92,71.24,73.68,2509291
FMC,2016-12-01,56.6,56.91,56.07,56.34,1321960
FOXA,2016-12-01,28.07,28.43,27.965,28.2,8997579
FOX,2016-12-01,28.01,28.27,27.89,28.08,4193964
FRT,2016-12-01,139.57,140.11,136.76,137.22,527404
FTI,2016-12-01,34.82,35.17,34.51,34.7,5617350
FTV,2016-12-01,55.14,55.21,53.9998,54.19,3325307
F,2016-12-01,12.23,12.8,12.18,12.43,95143559
GD,2016-12-01,175.81,177.39,175.59,176.4,1691748
GE,2016-12-01,30.64,31.46,30.62,31.39,44701975
GGP,2016-12-01,25.18,25.2,24.66,24.84,5182008
GILD,2016-12-01,73.97,74.03,72.72,72.84,8270187
GIS,2016-12-01,60.92,60.92,60.37,60.59,3215648
GLW,2016-12-01,24.03,24.13,23.48,23.53,8877076
GM,2016-12-01,34.81,36.66,34.79,36.43,37092255
GOOGL,2016-12-01,778.55,778.6,753.36,764.33,2867074
GOOG,2016-12-01,757.44,759.85,737.0245,747.92,3017947
GPC,2016-12-01,96.16,97.58,96.06,96.22,709134
GPN,2016-12-01,68.9,68.94,65.91,66.42,2428714
GPS,2016-12-01,24.86,25.755,24.82,25.05,6613613
GRMN,2016-12-01,52.14,52.55,51.385,51.54,961030
GS,2016-12-01,220.93,227.16,220.35,226.63,7606546
GT,2016-12-01,30.75,31.64,30.5,30.52,3809252
GWW,2016-12-01,231.69,239.76,231.69,237.98,1303181
HAL,2016-12-01,54.08,54.8,53.19,53.24,11775343
HAS,2016-12-01,85.25,85.25,83.555,84.13,1188169
HBAN,2016-12-01,12.6,13.14,12.545,13.03,24429212
HBI,2016-12-01,23.25,23.78,23.21,23.25,5438713
HCA,2016-12-01,70.93,72.449,70.75,71.2,2063449
HCN,2016-12-01,62.54,62.59,61.08,61.41,2439004
HCP,2016-12-01,29.33,29.35,28.42,28.61,4239792
HD,2016-12-01,129.34,130.35,129,129.47,5398674
HES,2016-12-01,57.79,57.9,55.72,56.11,5591303
HIG,2016-12-01,47.27,47.89,47.26,47.77,2068771
HII,2016-12-01,178.91,181.195,176.47,179.29,571879
HOG,2016-12-01,61.15,62.35,60.92,62.07,2122018
HOLX,2016-12-01,38.28,38.58,37.46,37.64,2939306
HON,2016-12-01,113.24,114.05,112.81,113.67,3807541
HPE,2016-12-01,23.78,23.9,23.33,23.37,12190465
HPQ,2016-12-01,15.41,15.48,15.02,15.06,12821748
HP,2016-12-01,77.42,79.66,75.82,77.85,4134889
HRB,2016-12-01,21.99,22.185,21.65,21.78,2773458
HRL,2016-12-01,34.23,34.35,33.22,33.29,4379492
HRS,2016-12-01,104.06,104.82,103.54,104.34,833533
HSIC,2016-12-01,74.62,75.15,74.48,74.63,1971848
HST,2016-12-01,17.81,18.23,17.69,18.14,18932813
HSY,2016-12-01,96.5,97.34,95.68,96.28,1090123
HUM,2016-12-01,211.93,216.92,211.42,216.76,2228542
IBM,2016-12-01,161.95,162.195,158.3,159.82,4635665
ICE,2016-12-01,55.5,56.4,55.38,56.35,4136041
IDXX,2016-12-01,118.19,120.94,113.47,114.17,897682
IFF,2016-12-01,121.07,121.44,118.08,118.51,772168
ILMN,2016-12-01,133.3,133.3,126.39,127.72,2280047
INCY,2016-12-01,102.53,103.31,99.56,99.93,1001248
INFO,2016-12-01,35.88,36.15,35.01,35.11,2153568
INTC,2016-12-01,34.86,34.93,33.56,33.76,29618687
INTU,2016-12-01,113.79,114.2,112.4,113.37,2088867
IPG,2016-12-01,24.02,24.205,23.99,24.12,4159755
IP,2016-12-01,48.94,49.75,48.9,49.73,3518616
IQV,2016-12-01,75.6,76.12,72.73,73,5998122
IRM,2016-12-01,32.99,32.99,32.25,32.52,2084052
IR,2016-12-01,75.01,75.11,74.03,74.59,3347815
ISRG,2016-12-01,214.1531,214.6665,209.3698,210.7765,1342818
ITW,2016-12-01,125.7,126.27,124.9,125.3,2443064
IT,2016-12-01,103.07,103.395,100.19,100.97,603764
IVZ,2016-12-01,31.64,31.92,31.365,31.62,2830063
JBHT,2016-12-01,95.49,97.165,95.21,97.05,916216
JCI,2016-12-01,45.1,45.81,45.1,45.73,6192050
JEC,2016-12-01,62.48,63.16,61.45,61.63,1291255
JNJ,2016-12-01,111.36,111.5399,111,111.38,8143287
JNPR,2016-12-01,27.6,27.67,26.825,26.98,5802058
JPM,2016-12-01,80.65,82.279,80.65,81.79,23823632
JWN,2016-12-01,55.77,57.67,55.3,56.04,3454799
KEY,2016-12-01,17.42,17.87,17.42,17.86,15567064
KHC,2016-12-01,81.51,81.78,79.93,80.49,4044063
KIM,2016-12-01,25.46,25.59,25.045,25.15,3364334
KLAC,2016-12-01,79.69,79.97,74.76,75.93,3435433
KMB,2016-12-01,115.07,115.305,113.291,114.01,1985586
KMI,2016-12-01,22.4,22.45,21.45,21.49,14679858
KMX,2016-12-01,58.15,59.38,57.76,59.1,2332673
KORS,2016-12-01,46.5,47.2,45.8,46.23,2462257
KO,2016-12-01,40.31,40.39,39.88,40.17,20409864
KR,2016-12-01,31.16,33.4,31.09,33.36,18820989
KSS,2016-12-01,53.5,55.86,53.13,54.92,4229081
KSU,2016-12-01,89.17,89.76,86.62,86.73,2288370
K,2016-12-01,71.61,71.85,70.735,70.96,2359688
LB,2016-12-01,70.2,73.11,70.17,72.26,2732007
LEG,2016-12-01,48.12,48.5,47.49,47.69,698718
LEN,2016-12-01,41.7647,42.2304,41.0147,41.1961,2930386
LH,2016-12-01,125.9,126.26,123.36,123.65,693691
LKQ,2016-12-01,32.84,33.25,32.47,32.59,2338489
LLL,2016-12-01,157.69,160.085,156.93,157.49,615723
LLY,2016-12-01,67.29,67.3,65.66,65.97,7168068
LMT,2016-12-01,265.29,266.53,264.31,266.4,874893
LNC,2016-12-01,64.87,66.61,64.77,66.15,1813583
LNT,2016-12-01,35.69,35.82,35.2589,35.51,936299
LOW,2016-12-01,70.34,71.02,69.92,71,7626859
LRCX,2016-12-01,105.65,105.72,97.79,98.58,6760309
LUK,2016-12-01,22.13,22.78,22.108,22.77,2991118
LUV,2016-12-01,46.36,47.44,46.185,47.07,5594773
LYB,2016-12-01,90.97,92.68,90.64,91.18,6803324
L,2016-12-01,44.87,45.25,44.82,45.01,972007
MAA,2016-12-01,91.41,91.65,87.72,88.9,24658164
MAC,2016-12-01,67.86,68.28,66.81,67.41,927629
MAR,2016-12-01,78.47,80.29,78.47,79.82,4127057
MAS,2016-12-01,31.67,31.67,30.26,30.33,5397030
MAT,2016-12-01,31.56,31.66,30.3,30.39,3835206
MA,2016-12-01,102.33,102.58,99.51,100.18,5452096
MCD,2016-12-01,118.96,118.96,117.87,118.47,4444978
MCHP,2016-12-01,66.33,66.39,60.77,61.23,8812416
MCK,2016-12-01,143.44,144.68,142.65,143.08,1972562
MCO,2016-12-01,100.68,101.13,97.01,97.25,1266178
MDLZ,2016-12-01,41.34,41.45,40.69,40.84,14247030
MDT,2016-12-01,73.01,73.24,71.035,71.88,9619233
MET,2016-12-01,55.43,56.49,55.39,56.27,6404351
MGM,2016-12-01,28.71,28.9,27.95,28.52,8466418
MHK,2016-12-01,197.51,199.155,190.97,191.48,843664
MKC,2016-12-01,90.86,91.2675,88.64,88.78,1383665
MLM,2016-12-01,220.15,221.52,219,220.9,918261
MMC,2016-12-01,69.39,69.47,68.64,68.9,2267353
MMM,2016-12-01,171.64,172.74,171.45,172.63,1756890
MNST,2016-12-01,44.5,44.795,43.53,43.64,4142347
MON,2016-12-01,102.71,103.63,102.7,103.5,2348796
MOS,2016-12-01,28.6,29.5,28.56,29.09,7389339
MO,2016-12-01,63.51,63.6,62.4,62.89,8675113
MPC,2016-12-01,47.49,49.29,47.19,47.74,8711742
MRK,2016-12-01,61.3,61.37,60.65,60.76,8398879
MRO,2016-12-01,19.12,19.14,17.58,17.89,36112885
MSFT,2016-12-01,60.11,60.15,58.935,59.2,34542121
MSI,2016-12-01,80.25,80.85,78.81,79.19,1158519
MS,2016-12-01,41.76,42.54,41.58,42.16,14053940
MTB,2016-12-01,144.74,147.3,144.34,147.09,1502976
MTD,2016-12-01,414.42,418.115,407.865,408.9,177575
MU,2016-12-01,19.7,19.83,18.18,18.48,40713063
MYL,2016-12-01,36.62,37.16,35.92,36.03,5125269
M,2016-12-01,42.01,43.45,41.9,42.42,5248235
NAVI,2016-12-01,17.35,17.54,16.8603,16.93,3817179
NBL,2016-12-01,39.12,40.09,38.47,38.87,6185407
NCLH,2016-12-01,39.87,40.28,38.68,38.85,1323657
NDAQ,2016-12-01,63.97,64.32,63.4201,63.55,1039147
NEE,2016-12-01,113.52,113.92,112.63,112.95,3022230
NEM,2016-12-01,32.1,32.85,31.52,32.27,13594357
NFLX,2016-12-01,117.52,118.68,113.95,117.22,8636943
NFX,2016-12-01,46.54,47.32,45.59,46.11,4224482
NI,2016-12-01,21.82,21.85,21.49,21.71,2732275
NKE,2016-12-01,50.11,51.25,50.06,50.65,7610063
NLSN,2016-12-01,43.2,43.28,41.85,42.11,2641797
NOC,2016-12-01,248.85,250.22,247.8196,249.07,848347
NOV,2016-12-01,37.98,38.92,37.415,37.59,5071789
NRG,2016-12-01,11.31,11.44,11.06,11.11,9254103
NSC,2016-12-01,106.87,107.89,106.58,106.83,2059523
NTAP,2016-12-01,36.16,36.86,35.345,35.44,4528264
NTRS,2016-12-01,82.56,85.97,81.62,85.42,2831535
NUE,2016-12-01,62.59,63,61.67,61.95,2943358
NVDA,2016-12-01,92.1,92.17,84.77,87.64,25888074
NWL,2016-12-01,46.87,46.99,45.26,45.44,6495941
NWSA,2016-12-01,11.59,11.8,11.54,11.76,3150688
NWS,2016-12-01,11.95,12.15,11.85,12,539672
OKE,2016-12-01,55.89,56,54,54.42,1652585
OMC,2016-12-01,86.8,87.77,86.48,87.61,1804525
ORCL,2016-12-01,40.11,40.18,38.46,38.7,22740168
ORLY,2016-12-01,273.62,276.19,272.42,273.06,751627
OXY,2016-12-01,72.9,72.96,71.1,71.27,5690820
O,2016-12-01,55.01,55.1875,53.31,53.49,2695486
PAYX,2016-12-01,58.95,59.24,58.52,58.68,2409198
PBCT,2016-12-01,18.8,19,18.74,18.93,3752225
PCAR,2016-12-01,58.78,63.3,58.78,63.04,2210928
PCG,2016-12-01,58.47,58.51,57.6,58.04,2306610
PCLN,2016-12-01,1501.69,1504.12,1468.97,1479.66,572693
PDCO,2016-12-01,38.71,39.19,38.69,39.04,2179612
PEG,2016-12-01,41.02,41.385,40.84,41.04,3152966
PEP,2016-12-01,99.89,100.05,98.5,99.03,7123022
PFE,2016-12-01,32.25,32.25,31.4,31.46,30606411
PFG,2016-12-01,57.75,58.5,57.69,58.31,1622389
PGR,2016-12-01,33.28,33.69,33.28,33.63,2490744
PG,2016-12-01,82.21,82.32,81.18,81.86,12516920
PHM,2016-12-01,18.87,19.03,18.37,18.39,4991133
PH,2016-12-01,140.03,144.05,140.01,143.47,2575952
PKG,2016-12-01,84.94,85.55,84.7,85.19,856417
PKI,2016-12-01,50.76,51.19,50.67,50.74,788053
PLD,2016-12-01,50.69,50.76,49.78,49.95,2336007
PM,2016-12-01,87.85,88.1,86.78,87.77,6168909
PNC,2016-12-01,111.23,112.68,110.68,112.6,5430041
PNR,2016-12-01,57.96,59.79,57.8184,58.81,1287153
PNW,2016-12-01,73.64,73.77,72.62,73.13,713105
PPG,2016-12-01,96.42,96.8,94.85,95.24,2444082
PPL,2016-12-01,33.28,33.34,32.78,33.1,4619657
PRGO,2016-12-01,86.22,87.15,85.53,85.8,1334430
PRU,2016-12-01,101.37,103.5,101.11,102.47,2928387
PSA,2016-12-01,208.16,210.77,206,207.86,1110463
PSX,2016-12-01,83.92,85.8,83.6,84.98,3535515
PVH,2016-12-01,105,110.97,104.81,107.99,2462891
PWR,2016-12-01,34.03,34.65,33.78,34.09,2778820
PXD,2016-12-01,193.97,194.78,188.61,189.57,2917029
PX,2016-12-01,120.58,121.03,119.195,119.73,1840846
PYPL,2016-12-01,39.56,39.68,38.18,38.34,11265567
QCOM,2016-12-01,67.72,67.92,63.78,64.16,16563896
QRVO,2016-12-01,53.41,53.485,49.79,50.03,1947285
RCL,2016-12-01,80.56,80.78,78.77,79.3,1807405
REGN,2016-12-01,379.48,381.97,374.42,375.56,824192
REG,2016-12-01,66.6,66.87,65.38,65.51,838124
RE,2016-12-01,211.09,212.66,210.51,210.61,230405
RF,2016-12-01,13.61,13.9,13.55,13.84,26961659
RHI,2016-12-01,45.13,45.59,44.68,45.54,1963472
RHT,2016-12-01,79.17,79.49,75.01,75.19,1551815
RJF,2016-12-01,72.41,73.87,72.25,73.64,900236
RL,2016-12-01,105.05,106.5075,104.14,104.37,905663
RMD,2016-12-01,61.29,61.465,59.35,59.56,938707
ROK,2016-12-01,134.48,138.76,134.21,137.19,2044394
ROP,2016-12-01,181.41,182.64,181.23,181.83,668377
ROST,2016-12-01,67.46,67.95,67.09,67.38,2925465
RRC,2016-12-01,36.4,37.51,36.12,36.59,7328980
RSG,2016-12-01,55.49,55.71,55.23,55.47,1007045
RTN,2016-12-01,149.5,149.87,148.09,149.24,1594639
SBAC,2016-12-01,99.1,100.74,95.76,96.1,2002326
SBUX,2016-12-01,57.34,58.52,57.2,58.51,12381607
SCG,2016-12-01,70.08,70.29,69.71,70.1,1011214
SCHW,2016-12-01,39.11,39.69,38.8,39.61,15163489
SEE,2016-12-01,45.65,45.69,44.59,45.27,2830320
SHW,2016-12-01,268.16,269.455,264,265.88,1260563
SIG,2016-12-01,91.83,93.09,91.07,91.25,1237389
SJM,2016-12-01,125.33,125.73,124.2,124.74,819931
SLB,2016-12-01,84.99,86.41,84.37,84.61,7991659
SLG,2016-12-01,105.11,106.92,104.84,105.37,1276151
SNA,2016-12-01,167.14,169.18,166.27,167.31,493691
SNI,2016-12-01,69.19,69.97,68.57,69.69,854046
SNPS,2016-12-01,58.52,59.45,56.67,56.84,2070802
SO,2016-12-01,46.73,46.74,46.2,46.59,5569231
SPGI,2016-12-01,119.4,119.67,115.53,116.26,3641199
SPG,2016-12-01,178.92,179.375,175.87,176.82,2076510
SRCL,2016-12-01,72.97,73.6,72.955,73.44,1130628
SRE,2016-12-01,99.18,99.78,98.61,99.35,845124
STI,2016-12-01,52.44,53.04,52.01,52.71,3998212
STT,2016-12-01,79.13,80.99,79.13,80.39,2886514
STX,2016-12-01,40.73,40.97,38.03,38.11,5532711
STZ,2016-12-01,150.32,150.85,145.01,145.34,3604043
SWKS,2016-12-01,76.92,77.07,71.65,71.78,4086921
SWK,2016-12-01,119.09,119.91,118.54,118.82,826933
SYF,2016-12-01,34.68,35.45,34.57,35.07,9961881
SYK,2016-12-01,113.36,114.07,110.91,111.75,1322994
SYMC,2016-12-01,24.36,24.39,23.5,23.76,10151062
SYY,2016-12-01,53.02,53.15,52.71,53.1,3628141
TAP,2016-12-01,97.73,98.25,94.1,94.66,3214603
TDG,2016-12-01,251.12,251.3,244.72,244.98,1239023
TEL,2016-12-01,67.52,67.88,66.53,66.85,1555168
TGT,2016-12-01,76.86,78.58,76.59,77.82,6685299
TIF,2016-12-01,82.42,83.1,81.67,82.51,1812618
TJX,2016-12-01,78.08,78.56,77.54,77.67,3492821
TMK,2016-12-01,70.57,71.41,70.485,71.36,532359
TMO,2016-12-01,140.47,140.66,139.07,139.63,2703372
TPR,2016-12-01,36.39,36.85,36.15,36.28,2720966
TRIP,2016-12-01,48.34,48.39,46.88,47.16,2264462
TROW,2016-12-01,74.52,75.69,74.1,75.57,2669810
TRV,2016-12-01,114.22,115.52,113.85,115.41,2347458
TSCO,2016-12-01,75.24,77.31,75.06,76.05,1718717
TSN,2016-12-01,56.81,57.18,55.94,56.17,4595214
TSS,2016-12-01,49.22,49.4,47.01,47.59,1986716
TWX,2016-12-01,91.94,94.44,91.71,94.14,6739119
TXN,2016-12-01,73.88,73.91,69.96,70.41,9631119
TXT,2016-12-01,46.37,47.88,46.36,47.88,2736549
T,2016-12-01,38.63,38.91,38.16,38.88,27398387
UAA,2016-12-01,30.8,31.15,30.26,30.47,4033398
UAL,2016-12-01,68.67,69.87,68.3,68.47,3213032
UA,2016-12-01,25.98,26.52,25.14,25.2,1568197
UDR,2016-12-01,33.93,34.02,33.32,33.38,1853172
UHS,2016-12-01,123.28,126.55,123.06,124.09,851103
ULTA,2016-12-01,259.85,261.42,257.12,257.41,1412809
UNH,2016-12-01,159.12,161.72,159.12,160.94,5250234
UNM,2016-12-01,42.6,43.24,42.57,43.07,2796904
UNP,2016-12-01,101.84,103.96,101.61,103.39,4748212
UPS,2016-12-01,116.04,116.76,115.875,116.43,2485151
URI,2016-12-01,101.47,105.7,101.245,104.29,3847652
USB,2016-12-01,49.81,50.62,49.63,50.39,10571287
UTX,2016-12-01,108,108.17,107.07,107.48,4055589
VAR,2016-12-01,89.95,90.18,88.43,88.67,719253
VFC,2016-12-01,54.88,56.005,54.76,55.77,3015852
VIAB,2016-12-01,37.47,37.94,37.13,37.26,3677662
VLO,2016-12-01,61.5,62.21,60.41,60.53,10720481
VMC,2016-12-01,125.87,127.0799,124.645,125.5,1590690
VNO,2016-12-01,97.79,98.62,96.96,97.53,1096596
VRSK,2016-12-01,83.23,83.52,81.95,82.36,976081
VRSN,2016-12-01,78.45,79.18,77.24,77.57,1009866
VRTX,2016-12-01,81.85,82.53,77.75,77.82,2662560
VTR,2016-12-01,59.86,59.92,57.97,58.38,2401061
VZ,2016-12-01,49.8,49.99,49.31,49.87,12982813
V,2016-12-01,77.57,77.62,75.25,75.43,21052986
WAT,2016-12-01,134.44,135.1,133.59,133.71,553493
WBA,2016-12-01,84.83,85.05,83.7,84.22,4463474
WDC,2016-12-01,63.87,65.99,61.37,61.61,5508385
WEC,2016-12-01,55.51,55.71,55.1274,55.38,1854511
WFC,2016-12-01,53.13,54.47,53.06,54.34,35623052
WHR,2016-12-01,161.9,164.21,161.3,162.61,557002
WLTW,2016-12-01,125.1,125.37,120.89,121.42,898743
WMB,2016-12-01,31.24,31.32,29.855,30.02,6998574
WMT,2016-12-01,70.25,70.73,70.05,70.67,6849803
WM,2016-12-01,69.62,69.81,68.93,69.29,2392898
WRK,2016-12-01,51.61,51.7,50.56,50.92,2432411
WU,2016-12-01,21.06,21.11,20.62,20.74,3316709
WYNN,2016-12-01,101,101,97.33,99.27,3881878
WYN,2016-12-01,72.4,73.84,72.1201,73.84,1150637
WY,2016-12-01,30.83,31.1363,30.58,30.61,2959121
XEC,2016-12-01,141.06,141.84,137.18,137.51,1114359
XEL,2016-12-01,38.79,38.81,38.24,38.54,2285465
XLNX,2016-12-01,54.11,54.75,52.54,53.39,5908216
XL,2016-12-01,36.31,36.4499,35.7,35.87,3146546
XOM,2016-12-01,87.98,88.5,87.24,87.24,13005560
XRAY,2016-12-01,58.4,59.02,57.24,57.46,2290964
XRX,2016-12-01,37.56,37.88,37.36,37.8,2847218
XYL,2016-12-01,51.9,52.05,51.49,51.81,1734067
YUM,2016-12-01,63.44,63.54,62.54,62.69,3354121
ZBH,2016-12-01,101.79,102.41,99.11,99.79,1547919
ZION,2016-12-01,39.82,40.64,39.78,40.41,3849678
ZTS,2016-12-01,50.41,50.55,48.62,49.16,4252362
AAL,2016-12-02,46.09,46.86,45.91,46.1,6505099
AAPL,2016-12-02,109.17,110.09,108.85,109.9,26527997
AAP,2016-12-02,170.46,171.98,169.88,170.14,487012
ABBV,2016-12-02,59.19,60,58.95,59.43,8020668
ABC,2016-12-02,78.15,79.58,77.66,78.8,1733280
ABT,2016-12-02,37.68,38.075,37.6,37.9,7252818
ACN,2016-12-02,117.63,118.25,116.17,117.29,1922836
ADBE,2016-12-02,99.52,100.145,98,99.73,3514407
ADI,2016-12-02,68.66,70.26,68.415,70.11,3248119
ADM,2016-12-02,44.42,44.745,43.92,44,3289978
ADP,2016-12-02,95.46,96.1,94.99,95.24,1711203
ADSK,2016-12-02,69.02,70.87,68.06,70.57,3173622
ADS,2016-12-02,219.74,224.98,215.81,218.71,957391
AEE,2016-12-02,49.22,49.99,49.22,49.66,1749898
AEP,2016-12-02,58.63,59.17,58.33,58.7,2130017
AES,2016-12-02,11.09,11.3,11.06,11.18,5521035
AET,2016-12-02,134.91,136.5,132.98,133.49,3522666
AFL,2016-12-02,70,70.255,68.15,68.29,4695274
AGN,2016-12-02,190,191.25,188.92,189.69,3848545
AIG,2016-12-02,64.09,64.2,63.69,63.75,5651035
AIV,2016-12-02,41.6,42.38,41.39,41.77,1324026
AIZ,2016-12-02,86.72,87.01,85.8,86.1,365990
AJG,2016-12-02,49.67,49.97,48.97,49.16,1158426
AKAM,2016-12-02,63.34,64.14,62.83,63.87,2284018
ALB,2016-12-02,85.68,85.98,84.37,84.86,677871
ALGN,2016-12-02,92.3,94.16,92.25,92.46,789213
ALK,2016-12-02,83,84.93,82.59,84.83,1808800
ALLE,2016-12-02,65.43,65.68,64.785,64.87,621327
ALL,2016-12-02,70.43,70.78,70.26,70.61,1903344
ALXN,2016-12-02,122.5,123.45,121.34,122.96,1251394
AMAT,2016-12-02,30.2,31.45,30.06,31.44,15229645
AMD,2016-12-02,8.38,8.74,8.38,8.53,42398936
AME,2016-12-02,49.4,49.485,47.99,48.01,3173180
AMGN,2016-12-02,142.29,144.91,141.5,144.01,3517303
AMG,2016-12-02,148.3,148.81,146.4184,147.08,485431
AMP,2016-12-02,114.89,114.95,112.95,113.47,860883
AMT,2016-12-02,101.51,103.11,101.26,102.57,3180981
AMZN,2016-12-02,743.4,748.4903,736.7,740.34,3561307
ANDV,2016-12-02,82.59,85.3,82.47,84.91,2510815
ANSS,2016-12-02,93.32,94.16,92.71,93.27,865803
ANTM,2016-12-02,145.01,147.43,144.67,145.1,1418118
AON,2016-12-02,111.84,112.15,111.34,111.62,1053838
AOS,2016-12-02,48.93,49.36,48.71,49.23,827463
APA,2016-12-02,65.09,65.9,64.64,65.11,2072971
APC,2016-12-02,68.41,69.47,68.05,68.56,3668960
APD,2016-12-02,144,145.06,143.4501,144.55,1301682
APH,2016-12-02,66.9,67.49,66.87,67.34,1623697
ARE,2016-12-02,107.99,110.02,107.89,108.94,514446
ARNC,2016-12-02,19.39,19.72,19.35,19.69,3108256
ATVI,2016-12-02,35.66,36.02,35.12,35.71,7256514
AVB,2016-12-02,164.4,167.48,163.46,164.63,752436
AVGO,2016-12-02,163.57,164.92,160.62,164.22,2694460
AVY,2016-12-02,71.18,72.03,71.085,71.72,822231
AWK,2016-12-02,72.23,72.84,72.0732,72.52,1142861
AXP,2016-12-02,72.52,72.66,71.43,71.86,2959077
AYI,2016-12-02,251.73,251.75,249.69,249.99,507750
AZO,2016-12-02,783.26,789.71,781.01,783.74,242616
A,2016-12-02,43.27,44.09,43.27,44.03,2153515
BAC,2016-12-02,21.49,21.5,21.02,21.23,128468708
BAX,2016-12-02,43.78,44.2,43.69,44.01,5933939
BA,2016-12-02,152.45,152.49,151.12,152.25,2105577
BBT,2016-12-02,45.75,45.76,45.04,45.21,4718970
BBY,2016-12-02,45.71,46.26,45.53,45.67,3815484
BDX,2016-12-02,165.49,167.32,164.75,165.53,909819
BEN,2016-12-02,39.49,39.69,39.1,39.21,1586795
BF.B,2016-12-02,44.64,45.19,44.62,45.03,1020708
BIIB,2016-12-02,296.53,299.95,293.04,297.19,1429360
BK,2016-12-02,48.45,48.57,47.58,47.65,4578940
BLK,2016-12-02,377.21,377.4582,369.4,371.36,569010
BLL,2016-12-02,36.57,37.165,36.545,37.105,3420732
BMY,2016-12-02,55.69,56.11,55.3,55.96,9281504
BRK.B,2016-12-02,160.05,160.12,158.7,159.39,3854366
BSX,2016-12-02,20.13,20.55,20.03,20.35,10982710
BWA,2016-12-02,36.75,36.95,35.74,36.07,3450371
BXP,2016-12-02,122.76,124.26,121.89,123.11,762497
CAG,2016-12-02,36.68,37.13,36.59,36.89,2924088
CAH,2016-12-02,71.19,71.68,70.74,70.83,2362930
CAT,2016-12-02,95.36,96.15,94.93,95.14,5038257
CA,2016-12-02,30.33,31.11,30.01,31.05,4219550
CBG,2016-12-02,29.48,30.17,29.45,30.12,4211452
CBOE,2016-12-02,70.16,72.18,69.95,72.06,1397240
CBS,2016-12-02,60.57,60.88,59.865,60.18,4843048
CB,2016-12-02,128.58,128.96,127.78,127.82,1663870
CCI,2016-12-02,82.1,83.13,81.33,81.88,2660452
CCL,2016-12-02,50.02,50.63,49.84,50.4,5594701
CDNS,2016-12-02,25.14,25.5,24.95,25.32,2003020
CELG,2016-12-02,118.62,119.39,117.23,117.63,3866633
CERN,2016-12-02,47.95,48.62,47.47,47.85,3082287
CFG,2016-12-02,34.54,34.54,33.81,34.15,5881837
CF,2016-12-02,28.79,29.61,28.06,28.38,5097318
CHD,2016-12-02,42.96,43.58,42.9,43.41,1999003
CHK,2016-12-02,7.03,7.3,7,7.23,51162112
CHRW,2016-12-02,75.09,75.51,74,74.04,1530075
CHTR,2016-12-02,273.04,274.11,265.78,266.67,1751489
CINF,2016-12-02,77.12,77.19,76.69,76.88,493593
CI,2016-12-02,135.08,135.95,132.63,133.44,1386371
CLX,2016-12-02,114.07,114.9,113.73,114.02,835188
CL,2016-12-02,65.18,65.47,64.46,64.72,4487018
CMA,2016-12-02,64.66,65.74,64.4,65.36,2095486
CMCSA,2016-12-02,34.975,35.1675,34.32,34.39,26722730
CME,2016-12-02,115.44,116.29,114.79,115.64,1643586
CMG,2016-12-02,399.84,408.25,398.4,400.03,839346
CMI,2016-12-02,142.22,143.81,141.89,142.95,1028261
CMS,2016-12-02,39.94,40.33,39.72,39.94,1676853
CNC,2016-12-02,57.97,58.63,57.18,57.48,2078785
CNP,2016-12-02,23.98,24.19,23.87,24.1,4181472
COF,2016-12-02,86.47,86.62,85.18,86,5086842
COG,2016-12-02,22.72,22.98,22.55,22.66,3582696
COL,2016-12-02,95.83,96.27,94.74,95.17,1895517
COO,2016-12-02,159.92,162.91,159.23,162.12,663952
COP,2016-12-02,48.05,48.48,47.73,48.12,5804976
COST,2016-12-02,151.99,152.87,151.43,152.09,1829242
COTY,2016-12-02,18.09,18.45,17.94,18.09,9427844
CPB,2016-12-02,57.39,58.2,57.155,57.63,3420496
CRM,2016-12-02,66.59,69.455,66.43,68.41,15967649
CSCO,2016-12-02,29.31,29.56,29.12,29.25,27069499
CSRA,2016-12-02,31.86,32.14,31.64,31.83,900380
CSX,2016-12-02,36.68,36.69,36.19,36.48,15058018
CTAS,2016-12-02,115.73,116.81,115.364,116.65,553307
CTL,2016-12-02,23.76,23.97,23.585,23.92,5972195
CTSH,2016-12-02,53.86,54.56,53.7522,54.02,4625363
CTXS,2016-12-02,85.34,85.655,84.435,85.62,1200270
CVS,2016-12-02,77.13,78.31,76.35,77.62,11911301
CVX,2016-12-02,113.2,113.81,112.28,113,6167368
CXO,2016-12-02,141.75,143.62,140.21,142.6,1332843
C,2016-12-02,57.2,57.24,55.93,56.02,25110311
DAL,2016-12-02,48.32,48.94,47.89,48.31,8870335
DE,2016-12-02,102.04,102.45,101.1,101.5,3282489
DFS,2016-12-02,68.23,68.23,66.88,67.26,2273251
DGX,2016-12-02,87.34,88.83,87.34,88,1034076
DG,2016-12-02,72.98,74.79,72.93,74.56,5708359
DHI,2016-12-02,27.25,27.48,27.145,27.28,4258152
DHR,2016-12-02,77.08,77.44,76.47,77.32,3344077
DISCA,2016-12-02,27.01,27.52,26.52,26.6,2426432
DISCK,2016-12-02,26.44,26.7,25.9,26.02,1842062
DISH,2016-12-02,56.21,56.74,55.27,55.55,2062612
DIS,2016-12-02,98.79,99.08,98.25,98.5,7737193
DLR,2016-12-02,88.66,90.82,88.65,89.1,1218285
DLTR,2016-12-02,86.82,88.509,86.05,87.76,2110560
DOV,2016-12-02,75.27,75.68,73.815,74.39,1798562
DPS,2016-12-02,85.39,86.2,84.76,85.13,1926530
DRE,2016-12-02,25.29,25.82,25.29,25.55,2494877
DRI,2016-12-02,75.7,75.83,74.99,75.04,1667086
DTE,2016-12-02,94.36,95.4,94.05,95.13,1847535
DUK,2016-12-02,73.3,74.18,72.94,73.42,3754148
DVA,2016-12-02,64.72,64.84,64.16,64.23,1906518
DVN,2016-12-02,47.24,48.785,47.24,47.85,4454214
D,2016-12-02,73.37,74.03,73.35,73.78,2952469
EA,2016-12-02,75.65,76.47,73.74,75.86,4093807
EBAY,2016-12-02,27.73,28.83,27.6885,28.42,14437530
ECL,2016-12-02,118.43,118.74,116.41,116.89,1166080
ED,2016-12-02,70.09,70.55,69.28,69.69,1551097
EFX,2016-12-02,111.59,114.08,111.475,114.03,1084719
EIX,2016-12-02,69,69.86,68.95,69.4,1435505
EL,2016-12-02,76.12,76.72,75.68,75.84,2007407
EMN,2016-12-02,74.36,75.3095,74.335,74.63,1127096
EMR,2016-12-02,56.58,56.9,56.025,56.35,2932668
EOG,2016-12-02,104.81,105.47,103.39,103.74,4078342
EQIX,2016-12-02,327.76,335.08,327.76,330.68,601219
EQR,2016-12-02,60.15,60.98,60,60.5,2080268
EQT,2016-12-02,71.8,72.175,70.52,71.18,1371760
ESRX,2016-12-02,76.09,76.755,75.59,75.66,2718891
ESS,2016-12-02,213.54,217.62,212.64,214.5,310416
ES,2016-12-02,51.43,51.9,51.195,51.68,2039612
ETFC,2016-12-02,35.11,35.11,34.42,34.93,2063528
ETN,2016-12-02,67.61,68.04,67.09,67.76,2352241
ETR,2016-12-02,69.36,70.13,68.87,69.28,2052370
EVHC,2016-12-02,66.25,72,64.38,69.91,2727446
EW,2016-12-02,81.44,84.66,81.25,83.35,2324500
EXC,2016-12-02,32.72,33.41,32.67,33.01,7811789
EXPD,2016-12-02,53.37,53.44,52.4846,53.23,1175252
EXPE,2016-12-02,122.4,122.63,120.52,121,1467838
EXR,2016-12-02,69.62,71.32,69.19,70.18,789185
FAST,2016-12-02,47.55,48.005,47.1972,47.83,3581034
FBHS,2016-12-02,53.94,54.26,53.54,53.8,1032449
FB,2016-12-02,115.11,116.48,114.3,115.4,25070364
FCX,2016-12-02,14.97,15.65,14.93,15.42,27354571
FDX,2016-12-02,192.1,193.65,192.1,192.8,1542866
FE,2016-12-02,31,31.24,30.35,30.57,5280823
FFIV,2016-12-02,138.79,139.335,136.97,138.99,595363
FISV,2016-12-02,103.4,104.17,103.06,103.37,1326395
FIS,2016-12-02,75.76,75.89,74.95,75,1742652
FITB,2016-12-02,26.4,26.43,25.8248,25.89,8486962
FLIR,2016-12-02,35.63,35.695,35.2685,35.53,669632
FLR,2016-12-02,53.4,53.69,52.72,53.44,1340828
FLS,2016-12-02,49.89,49.93,49,49.42,1811339
FL,2016-12-02,73.63,74.5699,73.47,74.23,1984693
FMC,2016-12-02,56.24,57.11,55.89,56.53,804780
FOXA,2016-12-02,28.33,28.33,27.2,27.4,10884796
FOX,2016-12-02,28.13,28.19,27.21,27.37,2858366
FRT,2016-12-02,138.01,140.56,137.605,138.29,384457
FTI,2016-12-02,34.83,35.815,34.8089,35.6,3141729
FTV,2016-12-02,54.29,55.03,54.01,54.48,2545434
F,2016-12-02,12.58,12.58,12.15,12.24,38689842
GD,2016-12-02,176.5,178.73,176.3,178.67,1716030
GE,2016-12-02,31.36,31.49,31.26,31.34,21401028
GGP,2016-12-02,24.92,25.53,24.92,25.46,3864543
GILD,2016-12-02,73.04,73.6,72.16,72.42,9227901
GIS,2016-12-02,60.79,61.19,60.58,60.94,2349860
GLW,2016-12-02,23.54,23.73,23.52,23.55,5690894
GM,2016-12-02,36.25,36.3,35.3,35.41,22753352
GOOGL,2016-12-02,761.9,770.5,759,764.46,1718846
GOOG,2016-12-02,744.59,754,743.1,750.5,1452484
GPC,2016-12-02,96.3,97.01,95.52,95.75,506354
GPN,2016-12-02,66.39,68.25,66.08,68.13,1684632
GPS,2016-12-02,24.42,24.92,24.01,24.3,7738868
GRMN,2016-12-02,51.37,51.71,51.31,51.51,955076
GS,2016-12-02,226,226.25,221.22,223.36,5297420
GT,2016-12-02,30.55,30.91,29.75,29.77,2702343
GWW,2016-12-02,237.95,239.1275,234.77,236.54,811793
HAL,2016-12-02,53.25,54.52,53.11,54.17,7174924
HAS,2016-12-02,84.03,84.74,83.57,83.98,881684
HBAN,2016-12-02,13.01,13.11,12.8,12.94,24055011
HBI,2016-12-02,23.29,23.32,22.75,22.87,5958117
HCA,2016-12-02,71.44,72.18,70.26,70.31,1806250
HCN,2016-12-02,62.02,63.69,61.96,62.78,2688595
HCP,2016-12-02,28.76,29.46,28.76,29.08,2709346
HD,2016-12-02,129.04,130.615,128.91,129.87,3738338
HES,2016-12-02,55.88,58.74,55.72,57.92,6113654
HIG,2016-12-02,47.71,47.76,47.17,47.42,1846845
HII,2016-12-02,179.27,183.25,179.17,180.85,586493
HOG,2016-12-02,61.9,62.08,59.38,59.71,3249409
HOLX,2016-12-02,37.76,38.365,37.64,37.92,1877929
HON,2016-12-02,113.96,114,112.17,112.45,3537095
HPE,2016-12-02,23.36,23.9,23.34,23.85,7340248
HPQ,2016-12-02,15.03,15.3,15.02,15.12,8377096
HP,2016-12-02,77.46,79.9,77.31,79.45,2217503
HRB,2016-12-02,21.78,22.16,21.55,21.72,2043861
HRL,2016-12-02,33.25,33.94,33.22,33.81,3390355
HRS,2016-12-02,104.3,105.71,104.0669,104.96,696741
HSIC,2016-12-02,74.755,75.675,74.36,74.785,1029776
HST,2016-12-02,18.17,18.19,17.67,17.74,26106763
HSY,2016-12-02,96.58,97.64,96.2,97.08,825619
HUM,2016-12-02,217,217.8,212.57,213.63,1219443
IBM,2016-12-02,159,160.29,158.41,160.02,2740867
ICE,2016-12-02,56.39,56.74,56,56.65,3148203
IDXX,2016-12-02,114.17,115.81,114.11,114.58,625519
IFF,2016-12-02,118.99,120.17,118.36,120.07,607424
ILMN,2016-12-02,127.99,128.56,126.91,127.9,1594707
INCY,2016-12-02,100.22,104.23,98.49,102.02,1105765
INFO,2016-12-02,35.21,35.32,34.69,34.88,4293530
INTC,2016-12-02,33.72,34.26,33.6,34.16,21492534
INTU,2016-12-02,113.25,113.83,112.23,113.26,840223
IPG,2016-12-02,24.12,24.34,23.98,23.98,3036903
IP,2016-12-02,49.74,50.47,49.37,50.46,3453574
IQV,2016-12-02,72.46,75.047,71.9,74.03,2486636
IRM,2016-12-02,32.6,33.8,32.6,33.72,1877393
IR,2016-12-02,74.67,74.77,74.02,74.5,2508392
ISRG,2016-12-02,211.6631,214.6165,210.3731,212.2131,1268157
ITW,2016-12-02,124.59,125.77,123.5,125.2,1918577
IT,2016-12-02,101.16,101.53,99.95,100.08,336814
IVZ,2016-12-02,31.49,31.6,31.26,31.42,2349382
JBHT,2016-12-02,96.97,97.44,95.54,96.33,1035237
JCI,2016-12-02,45.67,45.7799,44.98,45.32,4771381
JEC,2016-12-02,61.79,61.79,60.17,60.66,1451351
JNJ,2016-12-02,111.72,112.53,111.44,111.96,6167740
JNPR,2016-12-02,26.87,26.91,26.51,26.83,3788652
JPM,2016-12-02,81.8,81.83,80.9,81.6,16931504
JWN,2016-12-02,56.12,57.05,55.844,56.54,2088123
KEY,2016-12-02,17.88,17.99,17.58,17.9,17003701
KHC,2016-12-02,80.74,81.52,80.35,80.91,2779307
KIM,2016-12-02,25.28,25.67,25.09,25.2,3065478
KLAC,2016-12-02,76,76.84,74.66,76.26,2718969
KMB,2016-12-02,114.21,114.87,113.56,114.11,1433303
KMI,2016-12-02,21.45,21.695,21.34,21.36,11264323
KMX,2016-12-02,59.16,59.27,57.9,57.99,2162841
KORS,2016-12-02,46.32,46.53,46.03,46.2,1951942
KO,2016-12-02,40.3,40.495,40.19,40.36,11176301
KR,2016-12-02,33.3,33.83,32.87,33.3,16221727
KSS,2016-12-02,54.95,56.12,54.35,55.22,2757348
KSU,2016-12-02,86.79,87.18,85.48,85.72,2307298
K,2016-12-02,71.23,71.5,70.79,71.17,1352949
LB,2016-12-02,72.12,72.87,71.77,71.91,1631905
LEG,2016-12-02,47.74,48.29,47.74,48.04,439925
LEN,2016-12-02,41.2451,41.8039,41.0784,41.1863,2549394
LH,2016-12-02,124.12,125.46,123.76,124.48,520031
LKQ,2016-12-02,32.59,32.91,32.1,32.24,2139513
LLL,2016-12-02,157.44,157.9,156.64,157.23,511958
LLY,2016-12-02,66.3,68.39,65.96,67.71,12272207
LMT,2016-12-02,266.58,268.15,266.01,267.62,1090977
LNC,2016-12-02,65.81,66,64.38,65.12,1453312
LNT,2016-12-02,35.84,36.405,35.77,35.99,1033523
LOW,2016-12-02,71.14,72.81,71.08,72.31,7248569
LRCX,2016-12-02,99.19,101.52,98.35,100.49,2844228
LUK,2016-12-02,22.69,22.71,22.44,22.55,2060007
LUV,2016-12-02,47.37,48.24,47.3,47.91,4843592
LYB,2016-12-02,90.85,91,88.66,89.14,3804906
L,2016-12-02,44.96,45.035,44.6779,44.88,1022625
MAA,2016-12-02,90.94,91.3,88.49,89.33,2292968
MAC,2016-12-02,67.54,68.69,67.54,68.13,676124
MAR,2016-12-02,79.18,80.27,78.79,79.2,2769256
MAS,2016-12-02,30.24,30.55,30.08,30.32,4515443
MAT,2016-12-02,30.35,30.54,29.77,29.96,3704334
MA,2016-12-02,100.25,101.135,99.82,101.1,3981126
MCD,2016-12-02,118,118.5,117.71,118.24,3348723
MCHP,2016-12-02,61.19,62.6997,60.85,62.05,2732365
MCK,2016-12-02,143.88,144.92,143.04,143.56,1903782
MCO,2016-12-02,97.12,97.98,96.22,97.62,1053743
MDLZ,2016-12-02,40.99,41.29,40.85,41.17,7444617
MDT,2016-12-02,72.55,72.64,71.79,72.01,6521589
MET,2016-12-02,56.04,56.22,55.4,55.66,5367966
MGM,2016-12-02,28.37,29.27,28.34,29.01,8673480
MHK,2016-12-02,191.88,192.96,189.44,190,763363
MKC,2016-12-02,89.08,89.7,88.79,89.05,711671
MLM,2016-12-02,220.58,223.78,219.68,223.25,823034
MMC,2016-12-02,69.13,69.13,68.23,68.39,1560533
MMM,2016-12-02,172.53,173.69,172.24,172.43,1871524
MNST,2016-12-02,45,45,43.44,44.44,3082777
MON,2016-12-02,103.08,103.98,103.08,103.91,1929023
MOS,2016-12-02,29.05,29.2501,28.67,28.82,3778594
MO,2016-12-02,62.96,64.02,62.96,63.99,7634987
MPC,2016-12-02,47.65,48.69,47.65,47.8,4422890
MRK,2016-12-02,61.05,61.52,60.625,61.13,7993092
MRO,2016-12-02,17.84,18.39,17.84,18.2,16678730
MSFT,2016-12-02,59.08,59.47,58.8,59.25,25515665
MSI,2016-12-02,79.16,79.68,78.7,79.5,949253
MS,2016-12-02,42.091,42.091,41.14,41.83,11288363
MTB,2016-12-02,146.26,146.91,144.73,146.16,749667
MTD,2016-12-02,408.12,413.0095,408.12,410.83,168676
MU,2016-12-02,18.46,19.2,18.301,18.79,25887613
MYL,2016-12-02,36.07,36.42,35.68,35.99,3543448
M,2016-12-02,42.49,43.04,42.25,42.48,3662473
NAVI,2016-12-02,16.93,17.08,16.61,16.66,2505067
NBL,2016-12-02,38.53,39.16,38.41,38.82,3524471
NCLH,2016-12-02,38.71,39.33,38.66,39.28,1096296
NDAQ,2016-12-02,63.7,64.5,63.36,63.88,951768
NEE,2016-12-02,113.7,114.91,113.6101,114.41,2115737
NEM,2016-12-02,32.55,33.67,32.15,33.58,8708746
NFLX,2016-12-02,116.75,120.98,116.75,120.81,8953590
NFX,2016-12-02,45.74,46.95,45.55,45.95,2605466
NI,2016-12-02,21.87,22.15,21.56,21.69,4973194
NKE,2016-12-02,50.26,50.68,50.105,50.46,6933279
NLSN,2016-12-02,42.3,42.525,42.01,42.07,2337324
NOC,2016-12-02,249.62,250.9,248.5,250.87,603882
NOV,2016-12-02,37.49,38.05,37.32,37.89,2744612
NRG,2016-12-02,10.98,11.445,10.98,11.24,4807470
NSC,2016-12-02,106.65,107.1,105.09,105.6,1782230
NTAP,2016-12-02,35.36,36.09,35.3501,35.96,3094111
NTRS,2016-12-02,84.96,85.545,83.77,84.51,1718997
NUE,2016-12-02,61.92,63.05,61.67,63.03,2060306
NVDA,2016-12-02,86.25,88.8,85.12,88.45,11957300
NWL,2016-12-02,45.44,46.08,45.37,45.68,3021515
NWSA,2016-12-02,11.77,11.82,11.64,11.66,2740250
NWS,2016-12-02,12.05,12.15,12,12.05,1113124
OKE,2016-12-02,54.46,55.45,54.22,54.69,1524509
OMC,2016-12-02,87.5,88.44,85.98,86.34,2004070
ORCL,2016-12-02,38.46,38.83,37.64,38.5,19120264
ORLY,2016-12-02,273.27,275.36,272.17,273.94,722707
OXY,2016-12-02,71.1,71.54,70.66,70.85,4153338
O,2016-12-02,53.7,55.9,53.7,54.73,2987406
PAYX,2016-12-02,58.59,58.99,58.23,58.34,1944740
PBCT,2016-12-02,18.73,18.81,18.54,18.6,4682549
PCAR,2016-12-02,62.77,63.31,62.08,63.1,1797219
PCG,2016-12-02,58.5,58.94,57.97,58.28,2343089
PCLN,2016-12-02,1481.48,1488.8,1466.98,1473,336892
PDCO,2016-12-02,39.04,39.43,38.93,39.2,1708161
PEG,2016-12-02,41.37,41.82,41.1,41.25,2266050
PEP,2016-12-02,99.4,100.64,99.4,100.6,4594602
PFE,2016-12-02,31.54,31.73,31.36,31.63,19007839
PFG,2016-12-02,58.13,58.15,57.392,57.78,1256606
PGR,2016-12-02,33.63,33.7,33.43,33.54,1760009
PG,2016-12-02,82.35,82.68,82.07,82.4,9079412
PHM,2016-12-02,18.41,18.705,18.29,18.31,4023126
PH,2016-12-02,144.35,144.69,141.38,141.9,1782629
PKG,2016-12-02,85.27,87.12,85.02,87.07,980691
PKI,2016-12-02,50.74,51.3917,50.51,50.99,470951
PLD,2016-12-02,50.16,50.85,49.58,49.95,3303995
PM,2016-12-02,88.16,88.7,87.64,88.08,4818431
PNC,2016-12-02,112.42,112.42,110.685,111.08,2449353
PNR,2016-12-02,58.8,58.88,58.34,58.78,1346613
PNW,2016-12-02,73.56,74.39,73.18,73.54,625596
PPG,2016-12-02,95.29,95.5,94.15,94.58,2085220
PPL,2016-12-02,33.32,33.57,33.07,33.34,3488736
PRGO,2016-12-02,86.15,86.2,85.02,85.96,1387916
PRU,2016-12-02,102.28,102.44,100.74,101.73,1954567
PSA,2016-12-02,208.46,214.87,208.46,209.48,1004064
PSX,2016-12-02,84.75,85.7,84.7,84.88,2104372
PVH,2016-12-02,107.48,107.51,102.08,102.45,1957041
PWR,2016-12-02,34.13,34.29,33.54,33.8,1568312
PXD,2016-12-02,189.43,190.42,186.14,187.55,2278183
PX,2016-12-02,119.61,120.41,119.09,119.58,935011
PYPL,2016-12-02,38.34,38.75,38.06,38.62,6335151
QCOM,2016-12-02,63.95,66.33,63.95,65.84,9687015
QRVO,2016-12-02,49.94,50.96,49.53,50.54,1169364
RCL,2016-12-02,79.3,79.97,79.1,79.56,900018
REGN,2016-12-02,375.85,378.5,371.32,372.71,723571
REG,2016-12-02,65.73,66.45,65.32,65.81,1104565
RE,2016-12-02,211.63,211.89,209.48,209.95,234928
RF,2016-12-02,13.8,13.82,13.59,13.74,22137737
RHI,2016-12-02,45.65,46.28,45.395,45.56,1679015
RHT,2016-12-02,74,76.29,73.35,76.08,2033210
RJF,2016-12-02,73.33,73.33,72.18,72.96,675939
RL,2016-12-02,105.18,107.253,104.16,105.72,726882
RMD,2016-12-02,59.45,60.03,59.2683,59.52,729240
ROK,2016-12-02,136.7,137.8,135.49,136.79,1274340
ROP,2016-12-02,181.66,182.69,181.32,182.32,518486
ROST,2016-12-02,67.45,67.88,67.19,67.36,2248663
RRC,2016-12-02,36.34,36.66,35.6275,36.36,3669015
RSG,2016-12-02,55.71,55.9,55.52,55.81,1033702
RTN,2016-12-02,149.36,150.74,149.12,149.92,1133524
SBAC,2016-12-02,96.01,97.99,95.77,96.67,1134339
SBUX,2016-12-02,56.649,57.75,56.57,57.21,16869957
SCG,2016-12-02,70.88,71.5,70.27,70.92,521246
SCHW,2016-12-02,39.3,39.41,38.46,38.76,12058289
SEE,2016-12-02,45.29,46.16,45.21,46.12,2293363
SHW,2016-12-02,265.87,265.8799,261.65,265.06,1066160
SIG,2016-12-02,91.62,92.98,90.83,92.07,1459323
SJM,2016-12-02,125.24,126.17,124.59,125.28,608595
SLB,2016-12-02,84.6,85.44,84.26,85.01,5090285
SLG,2016-12-02,105.84,107.69,105.31,107.42,958217
SNA,2016-12-02,167.25,168.11,166.25,167.27,386893
SNI,2016-12-02,69.45,69.97,68.08,68.47,773260
SNPS,2016-12-02,56.09,57.41,56.03,57.11,1125209
SO,2016-12-02,46.92,47.1741,46.52,46.76,4386169
SPGI,2016-12-02,116.31,117,114.8,115.69,2262329
SPG,2016-12-02,177.57,180.7899,177.42,179.36,1273895
SRCL,2016-12-02,73.51,74.07,72.13,72.49,1249527
SRE,2016-12-02,99.86,101.53,99.55,99.9,725800
STI,2016-12-02,52.55,52.57,51.81,52.04,3788783
STT,2016-12-02,80.06,80.11,78.22,78.44,3274239
STX,2016-12-02,38.3,39.02,38.05,38.87,4144608
STZ,2016-12-02,144.9,148.639,144,146.02,2641481
SWKS,2016-12-02,71.69,73.445,71.65,73.34,1927115
SWK,2016-12-02,118.91,119.2,118.12,118.23,888643
SYF,2016-12-02,35.05,35.1,34.455,34.49,7112553
SYK,2016-12-02,112.2,113.11,111.84,112.08,1211110
SYMC,2016-12-02,23.7,23.89,23.34,23.51,9204996
SYY,2016-12-02,53.5,54.11,53.47,53.59,3961820
TAP,2016-12-02,94.96,95.85,94.74,95.63,1796031
TDG,2016-12-02,244.34,246.41,235.14,245.27,1154533
TEL,2016-12-02,66.98,67.69,66.88,67.58,924081
TGT,2016-12-02,77.24,78.4,76.83,77.94,7523696
TIF,2016-12-02,82.53,82.7799,81,81.3,1389946
TJX,2016-12-02,77.67,77.97,76.96,77.1,3196469
TMK,2016-12-02,71.31,71.45,70.59,70.98,441864
TMO,2016-12-02,139.6,143.16,139.32,141.91,3166111
TPR,2016-12-02,36.21,36.76,36.05,36.23,2638268
TRIP,2016-12-02,47.2,47.35,45.95,46.46,2588672
TROW,2016-12-02,75.3,75.86,74.7575,75.48,1650947
TRV,2016-12-02,114.95,115.955,114.86,115.65,1885339
TSCO,2016-12-02,76.23,77.12,75.52,75.59,1162615
TSN,2016-12-02,56.86,57.24,56.4,57.05,3617929
TSS,2016-12-02,47.52,48.26,47.461,48.03,1088358
TWX,2016-12-02,94.18,94.585,93.42,93.8,3837971
TXN,2016-12-02,69.99,71.16,69.92,70.72,5946393
TXT,2016-12-02,47.93,48.39,47.31,47.49,2668813
T,2016-12-02,38.84,39.12,38.47,38.61,16102161
UAA,2016-12-02,30.32,30.32,29.6,30.03,7484262
UAL,2016-12-02,69.12,69.76,68.54,69.27,2577388
UA,2016-12-02,25.3,25.32,24.58,24.77,1736134
UDR,2016-12-02,33.57,34.2,33.49,33.66,1554268
UHS,2016-12-02,124.63,128.08,123.4,124.65,933297
ULTA,2016-12-02,271.7,273.99,244.75,253.39,4415669
UNH,2016-12-02,161,162.52,160.56,160.73,3480032
UNM,2016-12-02,42.92,43.01,42.47,42.72,1191355
UNP,2016-12-02,103.38,103.6,102.02,102.65,3510987
UPS,2016-12-02,116.69,117.01,116,116.35,2088702
URI,2016-12-02,103.89,105.57,103.251,104.85,2206761
USB,2016-12-02,50.35,50.42,49.84,50,5864800
UTX,2016-12-02,108.04,108.57,107.48,108.22,3124427
VAR,2016-12-02,89.27,90,88.51,89.78,557818
VFC,2016-12-02,55.62,56.39,55.12,55.79,2699954
VIAB,2016-12-02,37.2,37.45,36.32,36.52,2542698
VLO,2016-12-02,60.66,61.7,60.41,61.46,5295670
VMC,2016-12-02,125.32,127.59,125,127.06,1029145
VNO,2016-12-02,98.06,99.66,98.06,99.26,825075
VRSK,2016-12-02,82.42,82.66,81.6475,82.2,892402
VRSN,2016-12-02,77.94,78.57,77.24,78.35,653739
VRTX,2016-12-02,77.65,78.01,75.38,75.5,4580479
VTR,2016-12-02,58.82,60.35,58.57,59.36,2455074
VZ,2016-12-02,50,50.32,49.6,49.81,10650716
V,2016-12-02,75.4,76.25,75.17,75.72,13629619
WAT,2016-12-02,133.64,135.43,133.35,134.73,445768
WBA,2016-12-02,84.39,85.44,83.89,85.11,3928646
WDC,2016-12-02,61.51,63.65,61.51,63.35,3496934
WEC,2016-12-02,55.78,56.42,55.36,55.64,1770258
WFC,2016-12-02,54.24,54.27,53.31,53.58,21894686
WHR,2016-12-02,163.35,169.63,162.92,166.84,1550222
WLTW,2016-12-02,121.43,121.56,119.7,119.94,855826
WMB,2016-12-02,30.04,30.9075,29.86,30.83,6815076
WMT,2016-12-02,70.58,70.95,70.45,70.88,6674206
WM,2016-12-02,69.58,70.41,69.41,69.87,1835032
WRK,2016-12-02,51.03,51.12,50.25,51.01,2006495
WU,2016-12-02,20.71,20.855,20.44,20.47,3776745
WYNN,2016-12-02,98,99.6,97.4011,98.64,1956209
WYN,2016-12-02,73.51,73.51,72.27,72.32,929503
WY,2016-12-02,30.78,31.19,30.76,31.05,2819721
XEC,2016-12-02,136.72,140.15,136.43,139.08,901897
XEL,2016-12-02,38.55,39.04,38.5,38.74,2692549
XLNX,2016-12-02,53.26,54.275,53.09,54.22,3328962
XL,2016-12-02,35.87,36.25,35.77,36.1,1700238
XOM,2016-12-02,87.19,87.99,86.6,87.04,9706646
XRAY,2016-12-02,57.24,58.21,56.71,56.91,2257277
XRX,2016-12-02,37.8,38.2,37.76,38,2583412
XYL,2016-12-02,51.9,51.99,51.45,51.8,913272
YUM,2016-12-02,62.51,62.74,62.321,62.42,2048499
ZBH,2016-12-02,100.16,101.56,99.59,100.2,1155051
ZION,2016-12-02,40.8,40.8,39.67,40.24,2389764
ZTS,2016-12-02,49.32,49.355,48.545,49.1,3183437
AAL,2016-12-05,46.45,46.5401,45.58,45.72,5256443
AAPL,2016-12-05,110,110.03,108.25,109.11,34324540
AAP,2016-12-05,171.44,171.96,169.96,170.53,740266
ABBV,2016-12-05,59.6,61.22,59.57,60.86,10227657
ABC,2016-12-05,78.89,79.98,78.51,79.54,2611163
ABT,2016-12-05,38.11,38.45,37.99,38.43,9514677
ACN,2016-12-05,117.86,118.58,117.29,117.72,2052296
ADBE,2016-12-05,100.46,102.52,100.16,101.95,2319383
ADI,2016-12-05,70.84,71.23,70.15,70.6,2445010
ADM,2016-12-05,44.12,44.35,43.5,43.9,2925478
ADP,2016-12-05,95.86,96.2224,95.45,96.05,2485664
ADSK,2016-12-05,70.44,72.41,70.15,71.18,2230221
ADS,2016-12-05,219.95,225.3,219.25,223.39,681503
AEE,2016-12-05,49.09,49.18,48.41,49.16,1324930
AEP,2016-12-05,58.43,59.22,57.897,59.2,3400602
AES,2016-12-05,11.16,11.39,11.07,11.34,6499240
AET,2016-12-05,133.58,133.58,127.34,129.45,4283455
AFL,2016-12-05,68.64,68.99,68.18,68.69,3036291
AGN,2016-12-05,190.06,192.072,189.46,191.18,4295318
AIG,2016-12-05,64.14,64.22,63.825,64.22,4705979
AIV,2016-12-05,41.75,42.09,41.43,41.9,1058729
AIZ,2016-12-05,86.45,86.71,85.855,86.66,565276
AJG,2016-12-05,49.54,49.75,49.21,49.32,1377068
AKAM,2016-12-05,64,64.59,63.62,64.31,1972314
ALB,2016-12-05,85.56,86.45,85.41,86.28,1173757
ALGN,2016-12-05,93.26,94.71,93.2101,94.01,880345
ALK,2016-12-05,84.98,85.08,82.13,83.12,1964137
ALLE,2016-12-05,65.19,65.24,64.46,64.61,789878
ALL,2016-12-05,70.84,70.95,70.22,70.36,2771621
ALXN,2016-12-05,124.09,127.55,123.85,124.93,2455237
AMAT,2016-12-05,31.7,31.835,31.34,31.53,13035877
AMD,2016-12-05,8.69,8.71,8.45,8.68,31410058
AME,2016-12-05,48.17,48.85,48.16,48.58,2397921
AMGN,2016-12-05,145.45,146.37,143.72,145.29,3855532
AMG,2016-12-05,149.21,151.1,149.03,149.99,443818
AMP,2016-12-05,113.99,115.18,113.35,114.63,1122721
AMT,2016-12-05,102.34,102.55,101.22,102.04,2770402
AMZN,2016-12-05,745,761.49,742,759.36,4314723
ANDV,2016-12-05,85.53,88.79,85.21,88.61,4794828
ANSS,2016-12-05,93.66,94.45,93.314,93.84,408662
ANTM,2016-12-05,145.06,145.53,142.7701,144.09,1858940
AON,2016-12-05,112.42,112.84,111.79,112.37,725649
AOS,2016-12-05,49.54,49.94,49.54,49.9,1048138
APA,2016-12-05,65.98,67.76,65.7597,66.41,3595636
APC,2016-12-05,69.5,69.81,68.18,68.29,3998465
APD,2016-12-05,146.21,147.85,145.76,147.33,1783653
APH,2016-12-05,67.97,68.161,67.575,67.85,1324382
ARE,2016-12-05,109.75,110.68,109.35,110.07,639257
ARNC,2016-12-05,19.64,20.28,19.61,20.26,4553946
ATVI,2016-12-05,36.01,36.58,35.89,36.48,8661522
AVB,2016-12-05,164.61,165.57,163.27,164.62,888208
AVGO,2016-12-05,166.01,166.61,162.4,166.13,2137190
AVY,2016-12-05,71.81,72.75,71.81,72.71,1023659
AWK,2016-12-05,72.13,72.55,70.98,72.52,845045
AXP,2016-12-05,72.33,72.64,71.99,72.03,3929106
AYI,2016-12-05,250.68,253.53,250.03,252.32,457151
AZO,2016-12-05,786.14,787.77,772.35,776.42,391743
A,2016-12-05,44.21,44.69,44.21,44.53,2495020
BAC,2016-12-05,21.47,21.869,21.46,21.84,130377307
BAX,2016-12-05,44.14,44.32,43.5,43.89,7128076
BA,2016-12-05,153.24,153.75,151.85,152.16,2855946
BBT,2016-12-05,45.66,45.84,45.4,45.53,5334663
BBY,2016-12-05,46.06,47.71,46.06,46.82,8521338
BDX,2016-12-05,166.47,167.08,163.93,164.41,1599617
BEN,2016-12-05,39.53,39.96,39.36,39.76,3223288
BF.B,2016-12-05,44.98,45.27,44.89,45.08,1214709
BIIB,2016-12-05,298.94,299.888,289.48,290.22,1870741
BK,2016-12-05,48.21,48.51,47.75,47.86,6645250
BLK,2016-12-05,374.33,376.725,371.54,374.35,589242
BLL,2016-12-05,37.25,37.4,36.62,36.795,2470176
BMY,2016-12-05,55.86,55.96,55.23,55.55,9904426
BRK.B,2016-12-05,160.25,160.68,159.27,160.21,4870428
BSX,2016-12-05,20.46,20.76,20.36,20.71,12297076
BWA,2016-12-05,36.49,37.8,36.43,37.49,3897101
BXP,2016-12-05,123.62,124.47,122.83,124.12,834832
CAG,2016-12-05,36.92,37.285,36.81,37.15,2891874
CAH,2016-12-05,70.96,72.15,70.74,72.1,3302621
CAT,2016-12-05,95.87,95.99,94.15,94.45,4980335
CA,2016-12-05,31.26,31.89,31.14,31.37,3729293
CBG,2016-12-05,30.41,30.675,30.21,30.61,4560535
CBOE,2016-12-05,71.92,72.94,71.8,72.64,1123712
CBS,2016-12-05,60.41,61.31,60.09,60.99,3621905
CB,2016-12-05,128.31,129.08,128,128.72,1399241
CCI,2016-12-05,81.78,83.28,81.47,83.26,2153533
CCL,2016-12-05,51.32,52.39,51.19,51.63,3800482
CDNS,2016-12-05,25.42,25.72,25.34,25.53,1613585
CELG,2016-12-05,118.2,118.3,115.92,116.56,5112500
CERN,2016-12-05,48.23,48.69,48.08,48.35,3056327
CFG,2016-12-05,34.55,34.75,33.89,34.15,6612004
CF,2016-12-05,28.79,29.29,28.3,28.58,7761842
CHD,2016-12-05,43.61,44.17,43.5415,44.16,2341442
CHK,2016-12-05,7.58,7.65,7.42,7.48,59778541
CHRW,2016-12-05,74.44,75.57,74.22,75.39,2429187
CHTR,2016-12-05,268.36,273.96,267.01,270.93,1765022
CINF,2016-12-05,77.25,77.3,76.47,76.83,573841
CI,2016-12-05,133.65,135.45,131.65,134.7,1085657
CLX,2016-12-05,114.64,114.8,113.01,113.8,1086568
CL,2016-12-05,64.95,65.1965,64.52,64.63,4401771
CMA,2016-12-05,66.12,66.65,65.48,66.06,2184287
CMCSA,2016-12-05,34.51,34.66,34.19,34.34,19691288
CME,2016-12-05,117,117.96,116.3,117.91,2147793
CMG,2016-12-05,400.02,410.83,395.4,396.27,1128907
CMI,2016-12-05,143.99,144.96,142.22,142.86,1776969
CMS,2016-12-05,39.77,39.99,39.42,39.92,1809698
CNC,2016-12-05,57.69,58.03,56.55,56.96,2087475
CNP,2016-12-05,24.05,24.11,23.82,23.98,3686701
COF,2016-12-05,86.48,87.35,86.39,86.71,4257193
COG,2016-12-05,23.2,23.825,23.09,23.63,7869253
COL,2016-12-05,95.4,95.6,94.28,94.65,1295032
COO,2016-12-05,161.52,165.02,161.52,163.96,809335
COP,2016-12-05,48.83,50.1,48.63,48.88,8860738
COST,2016-12-05,152.09,152.225,150.78,151.77,2432110
COTY,2016-12-05,18.21,18.65,18.19,18.53,6693662
CPB,2016-12-05,57.65,57.71,57.09,57.54,2578076
CRM,2016-12-05,69.09,71.47,69.025,70.8,10209575
CSCO,2016-12-05,29.33,29.6,29.29,29.53,20865842
CSRA,2016-12-05,32.08,32.38,31.95,32.06,1129302
CSX,2016-12-05,36.69,36.725,36.3,36.53,12168744
CTAS,2016-12-05,117,118.18,116.7001,118.05,682194
CTL,2016-12-05,23.88,24.205,23.7,24.19,9987060
CTSH,2016-12-05,54.04,55.09,53.95,54.76,6418593
CTXS,2016-12-05,86.61,89.09,86.05,88.99,1960411
CVS,2016-12-05,77.57,78.28,76.88,77.99,9173870
CVX,2016-12-05,113.39,114.48,113.03,113.25,6909833
CXO,2016-12-05,144.15,146.38,142.545,142.72,1573645
C,2016-12-05,56.61,57.53,56.58,57.28,24404549
DAL,2016-12-05,48.51,48.81,47.585,47.82,9240161
DE,2016-12-05,102.32,102.56,101.04,101.29,3462147
DFS,2016-12-05,67.89,68.19,67.38,67.45,2635599
DGX,2016-12-05,88.04,88.49,87.575,88.32,753274
DG,2016-12-05,74.94,76.45,74.65,76.37,3648827
DHI,2016-12-05,27.46,27.78,27.18,27.51,5325565
DHR,2016-12-05,77.71,77.8,77.01,77.11,2924790
DISCA,2016-12-05,26.76,27.59,26.72,27.39,3065992
DISCK,2016-12-05,26.22,26.82,26.1,26.67,1575757
DISH,2016-12-05,55.96,57.05,55.8,56.66,1399453
DIS,2016-12-05,98.98,100.27,98.68,99.96,11331542
DLR,2016-12-05,89.19,90.26,89.1,89.84,984452
DLTR,2016-12-05,88.42,88.76,87.04,88.2,3475008
DOV,2016-12-05,75,75.65,74.375,74.64,1979564
DPS,2016-12-05,85.35,85.96,85.17,85.95,1467396
DRE,2016-12-05,25.6,25.8,25.465,25.78,3238405
DRI,2016-12-05,75.6,76.73,75.45,76.71,1677947
DTE,2016-12-05,94.67,95.11,93.76,95.08,1499168
DUK,2016-12-05,73.14,73.61,72.34,73.61,3559201
DVA,2016-12-05,64.37,64.46,63.29,64.11,2100196
DVN,2016-12-05,48.43,48.91,47.64,47.74,4282096
D,2016-12-05,73.46,73.56,72.55,73.48,2851263
EA,2016-12-05,76.17,77.83,75.5,77.45,2501497
EBAY,2016-12-05,28.55,28.9,28.32,28.35,10802850
ECL,2016-12-05,117.35,119.05,117,118.56,1008441
ED,2016-12-05,69.31,69.76,68.85,69.72,2048418
EFX,2016-12-05,115.8,115.82,114.04,114.33,1065202
EIX,2016-12-05,69.13,69.75,68.01,69.74,2705358
EL,2016-12-05,76.38,77.62,76,77.16,2759689
EMN,2016-12-05,75.22,75.87,74.8,75.13,1985530
EMR,2016-12-05,56.81,56.99,56.42,56.93,3132737
EOG,2016-12-05,104.88,106.81,104.32,104.46,5883879
EQIX,2016-12-05,332.26,333.72,331,332.08,402770
EQR,2016-12-05,60.52,61.14,60.28,61.09,3081424
EQT,2016-12-05,72.26,74.22,72.03,72.83,2018246
ESRX,2016-12-05,76.23,76.75,75.5,76.71,3893716
ESS,2016-12-05,214.33,215.18,212.41,213.98,345230
ES,2016-12-05,51.44,51.97,51.04,51.93,1639724
ETFC,2016-12-05,35.32,35.85,35,35.21,3202227
ETN,2016-12-05,68.03,68.64,67.48,68.01,2252875
ETR,2016-12-05,68.98,69.4,67.84,69.38,1922432
EVHC,2016-12-05,70.36,74.745,70.36,71.75,3297416
EW,2016-12-05,83.78,83.938,82.41,82.49,1975862
EXC,2016-12-05,33,33.385,32.74,33.32,6736401
EXPD,2016-12-05,53.53,54.07,53.48,54.06,2270218
EXPE,2016-12-05,121.27,124.5079,121.05,123.69,2633191
EXR,2016-12-05,70.08,70.52,68.91,70.43,891568
FAST,2016-12-05,48.46,49.21,48.18,48.58,6271374
FBHS,2016-12-05,54.2,55.12,54.18,54.97,1132300
FB,2016-12-05,115.95,117.57,115.07,117.43,20201528
FCX,2016-12-05,15.8,15.99,15.53,15.87,35554012
FDX,2016-12-05,193.7,194.95,193,194.5,1409815
FE,2016-12-05,30.54,30.56,30.14,30.5,5709486
FFIV,2016-12-05,139.58,140.95,138.48,140.33,667132
FISV,2016-12-05,103.68,104.55,103.33,103.63,1734418
FIS,2016-12-05,75.55,75.77,75.11,75.28,2022444
FITB,2016-12-05,26.23,26.31,25.955,26.09,5712399
FLIR,2016-12-05,35.68,35.88,35.51,35.71,536079
FLR,2016-12-05,53.99,54.16,53.33,53.58,1289046
FLS,2016-12-05,50,50,48.8,49,1362123
FL,2016-12-05,74.72,76.06,74.46,76.06,3380245
FMC,2016-12-05,57.04,57.35,56.69,56.91,863833
FOXA,2016-12-05,27.54,27.61,26.8178,27.56,13905732
FOX,2016-12-05,27.49,27.57,26.82,27.53,3648957
FRT,2016-12-05,138.07,139.75,137.82,139.45,343703
FTI,2016-12-05,35.89,36.51,35.86,36.31,3516448
FTV,2016-12-05,54.77,54.89,53.57,53.91,1420805
F,2016-12-05,12.31,12.5,12.29,12.44,36219973
GD,2016-12-05,179.8,180.09,178.25,178.52,1744551
GE,2016-12-05,31.43,31.45,31.06,31.11,22138326
GGP,2016-12-05,25.5,25.59,25.2764,25.59,3019495
GILD,2016-12-05,72.79,72.97,71.93,72.36,9985859
GIS,2016-12-05,61,61.161,60.8299,61.13,2132974
GLW,2016-12-05,23.67,23.96,23.61,23.63,8595922
GM,2016-12-05,35.35,35.46,34.91,34.94,12440397
GOOGL,2016-12-05,770,780,766.9686,778.22,1688473
GOOG,2016-12-05,757.71,763.9,752.9,762.52,1394223
GPC,2016-12-05,96.25,97.81,96.23,97.35,587354
GPN,2016-12-05,68.53,70.05,68.53,69.73,1686522
GPS,2016-12-05,24.39,25.38,24.34,24.95,7288483
GRMN,2016-12-05,51.85,52.23,51.6,52.13,833270
GS,2016-12-05,225.52,229.2,225.24,228.55,4599300
GT,2016-12-05,29.95,30.44,29.77,30.14,2633634
GWW,2016-12-05,237.5,239.59,234.59,235.3,1012734
HAL,2016-12-05,54.38,54.74,53.72,53.9,9235259
HAS,2016-12-05,84.64,85.42,84.235,84.38,956255
HBAN,2016-12-05,13.04,13.17,12.95,13.03,14661251
HBI,2016-12-05,23,23.2,22.91,22.95,5747052
HCA,2016-12-05,70.58,70.91,70,70.58,2511894
HCN,2016-12-05,62.73,63.11,62.07,62.66,2648568
HCP,2016-12-05,29.15,29.26,28.82,29.23,3194474
HD,2016-12-05,130.32,130.46,129.56,129.68,4065425
HES,2016-12-05,59,60.5,58.65,59,7532748
HIG,2016-12-05,47.84,47.91,47.2901,47.62,1677974
HII,2016-12-05,182.43,184.715,181.12,183.3,467690
HOG,2016-12-05,60.08,60.73,59.9,59.98,1728255
HOLX,2016-12-05,38.1,38.54,37.72,38.51,1706359
HON,2016-12-05,112.9,113.8,112.71,112.88,3026269
HPE,2016-12-05,23.92,24.22,23.83,24.21,10272231
HPQ,2016-12-05,15.26,15.55,15.255,15.55,11538522
HP,2016-12-05,80.01,82,79.86,81.31,2336270
HRB,2016-12-05,21.72,22.16,21.59,22.14,3533059
HRL,2016-12-05,33.81,34.25,33.705,33.79,3829874
HRS,2016-12-05,105.66,106.17,105.39,105.94,785512
HSIC,2016-12-05,75.27,75.825,74.665,74.97,1418516
HST,2016-12-05,17.84,18.28,17.84,18.27,10297702
HSY,2016-12-05,96.95,98.144,96.46,97.89,706474
HUM,2016-12-05,214,214.87,204.71,208.83,2856506
IBM,2016-12-05,160.85,161.15,159.5875,159.84,3447052
ICE,2016-12-05,56.9,57.86,56.8533,57.79,4219627
IDXX,2016-12-05,114.8,115.87,113.735,114.1,757549
IFF,2016-12-05,120.63,121.25,119.13,121.01,631680
ILMN,2016-12-05,128.32,130.72,127.73,127.92,1257926
INCY,2016-12-05,102.66,105.89,102.16,104.76,1785346
INFO,2016-12-05,34.96,35.17,34.79,34.9,2646352
INTC,2016-12-05,34.31,34.42,33.965,34.39,14461972
INTU,2016-12-05,113.92,115.58,111.48,114.89,1041809
IPG,2016-12-05,24.12,24.17,23.93,24,4212498
IP,2016-12-05,50.96,51.46,50.7501,51.41,3838279
IQV,2016-12-05,74.73,75.92,74.57,75.7,1718248
IRM,2016-12-05,33.73,33.99,33.4,33.97,1561902
IR,2016-12-05,74.9,75.399,74.61,74.89,2093030
ISRG,2016-12-05,212.4331,212.8398,211.4298,212.3165,881376
ITW,2016-12-05,125.74,126.62,125.46,126.11,1661571
IT,2016-12-05,100.61,101.57,100.24,100.69,374822
IVZ,2016-12-05,31.82,32.005,31.41,31.72,3345855
JBHT,2016-12-05,96.93,97.69,96.5,97.67,1420939
JCI,2016-12-05,45.39,45.905,44.55,44.63,6506377
JEC,2016-12-05,61.2,61.23,59.57,59.85,2141548
JNJ,2016-12-05,112.4,112.42,111.73,111.94,5451568
JNPR,2016-12-05,26.95,27.285,26.72,26.93,5105740
JPM,2016-12-05,82.3,83.29,82.29,83.26,18529840
JWN,2016-12-05,57.04,57.99,56.64,57.2,2702570
KEY,2016-12-05,17.89,18.01,17.62,17.7,19851784
KHC,2016-12-05,80.91,81.15,80.115,80.28,4415506
KIM,2016-12-05,25.21,25.73,25.14,25.71,5460570
KLAC,2016-12-05,76.26,77.94,76.21,77.03,1402409
KMB,2016-12-05,114.32,114.6,113.09,113.63,2130245
KMI,2016-12-05,21.22,21.65,21.16,21.46,15722988
KMX,2016-12-05,58.55,58.89,58.04,58.08,1956660
KORS,2016-12-05,46.55,48.5,46.31,48.47,3012060
KO,2016-12-05,40.34,40.69,40.31,40.62,15977847
KR,2016-12-05,33.13,33.22,32.7,32.93,10636678
KSS,2016-12-05,54.72,55.98,54.255,54.51,4669776
KSU,2016-12-05,86.5,86.65,85.46,85.48,2453661
K,2016-12-05,71.23,71.685,71.11,71.67,2075601
LB,2016-12-05,72.29,72.94,71.62,71.97,1398971
LEG,2016-12-05,48.22,48.52,48.22,48.49,507295
LEN,2016-12-05,41.4118,41.6961,41.0098,41.5882,3145075
LH,2016-12-05,125,125.95,124.82,125.25,574818
LKQ,2016-12-05,32.52,32.955,32.36,32.67,1856244
LLL,2016-12-05,158.5,159.22,157.09,158.46,947463
LLY,2016-12-05,68.16,68.31,66.74,67.26,7285951
LMT,2016-12-05,268.95,269.9,266.31,266.93,1270311
LNC,2016-12-05,65.6,66.13,64.36,65.01,2775137
LNT,2016-12-05,35.84,36.1,35.471,36.07,1216821
LOW,2016-12-05,72.42,73.14,72.39,72.66,7497021
LRCX,2016-12-05,101.42,102.8,100.58,102.4,2987332
LUK,2016-12-05,22.72,22.98,22.64,22.96,2533990
LUV,2016-12-05,48.08,48.46,47.0444,47.07,4734215
LYB,2016-12-05,90.01,90.58,87.98,88.6,4147493
L,2016-12-05,45.25,45.35,45.02,45.21,880357
MAA,2016-12-05,89.3,89.44,87.59,88.87,1781762
MAC,2016-12-05,68.15,68.84,67.68,68.8,930973
MAR,2016-12-05,80.51,81.25,80.04,81,3507974
MAS,2016-12-05,30.65,31.2,30.52,31.19,4770447
MAT,2016-12-05,30.17,30.45,29.8,29.81,3227651
MA,2016-12-05,101.87,103.665,101.8,103.55,5428094
MCD,2016-12-05,119.45,120.34,119.03,119.29,5191935
MCHP,2016-12-05,62.73,63.71,62.3901,63.23,2936764
MCK,2016-12-05,143.92,146.35,143.05,145,2189228
MCO,2016-12-05,98.39,98.75,96.7,96.83,1270217
MDLZ,2016-12-05,41.34,41.56,40.9327,41.03,7456121
MDT,2016-12-05,72.56,72.66,71.53,71.67,8078168
MET,2016-12-05,55.92,56.37,55.5,55.67,5117837
MGM,2016-12-05,29.31,29.36,28.81,28.97,7050020
MHK,2016-12-05,192.03,195.27,190.92,194.96,826967
MKC,2016-12-05,89.06,90.12,89.03,89.59,917924
MLM,2016-12-05,224.64,224.82,222.12,223.54,681784
MMC,2016-12-05,68.94,69.41,68.49,68.69,1894084
MMM,2016-12-05,172.63,172.95,171.085,171.62,2181327
MNST,2016-12-05,45.48,45.48,44.426,44.89,2609535
MON,2016-12-05,104.19,105.38,104.05,104.27,2549106
MOS,2016-12-05,28.98,29.8,28.98,29.17,6320374
MO,2016-12-05,63.92,64.22,63.42,63.53,8448761
MPC,2016-12-05,48.27,48.62,47.67,48.01,4806625
MRK,2016-12-05,61.52,61.53,59.84,60.25,12985234
MRO,2016-12-05,18.55,18.725,18.29,18.39,14032091
MSFT,2016-12-05,59.7,60.585,59.56,60.22,23552658
MSI,2016-12-05,79.85,80.92,79.32,80.92,1568626
MS,2016-12-05,42.3,42.845,41.811,42.09,12264184
MTB,2016-12-05,147.25,148.46,146.58,147.34,1531468
MTD,2016-12-05,414.31,415.88,412.05,412.93,159068
MU,2016-12-05,19,19,18.395,18.61,26635463
MYL,2016-12-05,36.31,36.66,35.37,35.65,3528345
M,2016-12-05,42.62,43.005,41.515,41.91,7201829
NAVI,2016-12-05,16.85,17.05,16.69,17,2593252
NBL,2016-12-05,39.29,40.38,39.19,39.5,3804468
NCLH,2016-12-05,39.7,40.99,39.48,40.64,1406238
NDAQ,2016-12-05,64.67,65.06,64.31,64.86,1188905
NEE,2016-12-05,114.31,115.4,113.18,115,2540691
NEM,2016-12-05,32.71,33.97,32.65,33.48,9297174
NFLX,2016-12-05,120.73,120.75,118.4,119.16,7626283
NFX,2016-12-05,46.57,46.73,45.55,45.63,1930604
NI,2016-12-05,21.62,21.65,21.42,21.64,3376379
NKE,2016-12-05,50.8,52.27,50.7,51.85,12031170
NLSN,2016-12-05,42.42,43.17,42.305,42.41,4725473
NOC,2016-12-05,251.88,252.02,247.12,247.49,1220956
NOV,2016-12-05,38.25,39.53,38.02,38.8,4367931
NRG,2016-12-05,11.32,11.75,11.06,11.71,6788485
NSC,2016-12-05,106.2,106.92,105.62,105.96,1745376
NTAP,2016-12-05,36.22,36.31,35.245,35.46,4820169
NTRS,2016-12-05,85.05,86.19,84.95,85.4,1575966
NUE,2016-12-05,64.03,65.185,63.94,65.1,3630923
NVDA,2016-12-05,89.99,92.61,89,91.88,15057125
NWL,2016-12-05,45.95,46.1499,45.57,45.7,3112947
NWSA,2016-12-05,11.72,11.83,11.64,11.81,2755146
NWS,2016-12-05,12.05,12.15,11.95,12.05,715981
OKE,2016-12-05,55.13,56.5,54.82,56.42,2266167
OMC,2016-12-05,86.77,86.93,85.39,86.05,1903219
ORCL,2016-12-05,38.6,39.11,38.54,38.97,13681522
ORLY,2016-12-05,274.45,277.81,274.43,276.47,911459
OXY,2016-12-05,71.29,72.13,70.94,70.98,4933441
O,2016-12-05,54.87,54.87,53.57,54.73,2247390
PAYX,2016-12-05,58.65,58.89,58.31,58.83,2711931
PBCT,2016-12-05,18.67,18.94,18.635,18.93,5894544
PCAR,2016-12-05,63.91,65.5,63.65,65.41,3724806
PCG,2016-12-05,58.04,58.38,57.64,58.38,2864227
PCLN,2016-12-05,1476.19,1502.87,1475.22,1499.76,350058
PDCO,2016-12-05,39.48,39.66,39.21,39.61,1551302
PEG,2016-12-05,41.16,41.76,40.72,41.74,3526768
PEP,2016-12-05,100.62,100.91,100.12,100.71,3961810
PFE,2016-12-05,31.74,31.7667,31.39,31.59,19300328
PFG,2016-12-05,58.48,59.48,57.79,59.47,2987266
PGR,2016-12-05,33.68,33.7,33.28,33.32,3038742
PG,2016-12-05,82.559,83.08,82.48,82.99,8597543
PHM,2016-12-05,18.44,18.64,18.25,18.28,7624496
PH,2016-12-05,143.09,143.6,141.19,142.46,1126956
PKG,2016-12-05,87.82,88.29,86.99,87.15,915711
PKI,2016-12-05,51.41,51.52,50.83,51.15,481768
PLD,2016-12-05,50.23,50.63,49.94,50.6,2579265
PM,2016-12-05,87.92,88.32,87.57,87.77,5204382
PNC,2016-12-05,112.04,112.52,111.1,111.5,3607479
PNR,2016-12-05,59.32,59.87,59.04,59.68,1073706
PNW,2016-12-05,73.25,73.82,72.61,73.82,841107
PPG,2016-12-05,95.36,96.99,95.23,95.99,1634607
PPL,2016-12-05,33.17,33.27,32.87,33.25,5499019
PRGO,2016-12-05,86.33,86.77,84.37,84.66,1398914
PRU,2016-12-05,102.88,103.56,101.83,102.71,2255790
PSA,2016-12-05,209.12,212.88,205.93,212.45,1258507
PSX,2016-12-05,85.38,85.89,84.89,85.44,2811297
PVH,2016-12-05,103.23,107.11,102.81,106.96,1755872
PWR,2016-12-05,34.08,34.17,33.545,33.74,2529077
PXD,2016-12-05,190.61,191.88,188.04,188.25,1764340
PX,2016-12-05,119.52,120.025,118.39,119.76,1946948
PYPL,2016-12-05,38.85,39.34,38.65,38.99,5053862
QCOM,2016-12-05,66.38,66.94,65.69,66.36,8708196
QRVO,2016-12-05,50.96,52.63,50.76,52.48,1443599
RCL,2016-12-05,80.3,82.5,79.86,81.05,1585615
REGN,2016-12-05,375.1,377.89,369.05,369.82,661740
REG,2016-12-05,65.73,66.245,65.16,66.02,1006168
RE,2016-12-05,210.67,210.85,207.93,209.57,455027
RF,2016-12-05,13.93,14.03,13.84,14.02,25628884
RHI,2016-12-05,45.88,46.41,45.59,46.41,1839265
RHT,2016-12-05,76.69,78.3,76.67,77.72,1257188
RJF,2016-12-05,72.97,74.18,72.82,73.52,770387
RL,2016-12-05,106.64,108.74,105.94,108.19,523277
RMD,2016-12-05,59.74,60.07,59.54,59.93,795616
ROK,2016-12-05,137.22,138,135.54,136.22,2048275
ROP,2016-12-05,183.17,184.93,181.16,181.64,570215
ROST,2016-12-05,67.69,67.92,66.87,67.15,2765717
RRC,2016-12-05,37.2,39,37.17,38.42,5939163
RSG,2016-12-05,55.86,55.99,55.07,55.28,1535855
RTN,2016-12-05,150.9,151.18,148.94,149.07,1356341
SBAC,2016-12-05,97.1,98.48,96.91,98.06,800588
SBUX,2016-12-05,56.96,57.84,56.96,57.5,7701167
SCG,2016-12-05,70.49,71.5,70.08,71.49,1010437
SCHW,2016-12-05,39.14,39.66,38.9,39,11255725
SEE,2016-12-05,46.29,46.72,46.29,46.42,1516094
SHW,2016-12-05,264.68,266.53,263.06,266.4,846913
SIG,2016-12-05,92.7,94.13,92.1,93.64,1598717
SJM,2016-12-05,125.31,126.14,124.76,126.01,667159
SLB,2016-12-05,84.92,85.18,84.2329,84.43,5976148
SLG,2016-12-05,108.25,109,105.92,108.23,1480263
SNA,2016-12-05,167.91,170.34,167.35,169.03,383624
SNI,2016-12-05,68.91,70.9499,68.43,69.2,1437267
SNPS,2016-12-05,57.4,57.67,57.18,57.42,1227137
SO,2016-12-05,46.6,46.88,46.235,46.87,5009956
SPGI,2016-12-05,116.29,116.71,114.15,114.28,2535189
SPG,2016-12-05,179.51,180.81,178.03,180.76,1027269
SRCL,2016-12-05,72.62,72.85,71.59,71.61,1113887
SRE,2016-12-05,99.39,99.51,98.12,98.91,940489
STI,2016-12-05,52.75,53.21,52.335,52.54,4323215
STT,2016-12-05,78.98,79.94,78.75,79.16,2520665
STX,2016-12-05,37.4,39.63,37.4,39.16,3813200
STZ,2016-12-05,146.18,149.09,146.18,148.88,2010703
SWKS,2016-12-05,73.72,74.98,73.49,74.82,2899638
SWK,2016-12-05,119.25,119.82,118.58,119.15,799897
SYF,2016-12-05,34.85,35.52,34.81,35.11,5922698
SYK,2016-12-05,112.57,112.6866,111.57,112.01,1324718
SYMC,2016-12-05,23.71,24.36,23.59,24.35,9095097
SYY,2016-12-05,53.61,53.92,53.37,53.48,3479250
TAP,2016-12-05,95.63,96.72,95.23,95.53,1732765
TDG,2016-12-05,247.58,250.9,245.97,247.4,675845
TEL,2016-12-05,68.16,69.635,67.9,69.39,2999238
TGT,2016-12-05,78.01,78.08,76.8038,76.98,7173255
TIF,2016-12-05,81.81,83.49,81.79,83.24,1774199
TJX,2016-12-05,77.14,77.98,76.89,77.33,4188937
TMK,2016-12-05,71.62,71.7395,71.05,71.53,610586
TMO,2016-12-05,143.05,144.85,141.14,141.38,2920772
TPR,2016-12-05,36.31,37.525,36.31,37.48,4195558
TRIP,2016-12-05,47.13,48.51,46.69,47.98,2761415
TROW,2016-12-05,75.97,76.35,75.19,75.58,1700936
TRV,2016-12-05,116.05,116.125,114.8,115.87,2041512
TSCO,2016-12-05,76.01,76.7,75.55,76.66,1688930
TSN,2016-12-05,57.01,57.96,56.84,57.27,4349569
TSS,2016-12-05,48.25,48.95,48.17,48.72,1046945
TWX,2016-12-05,94.08,94.26,93.3,93.34,4145501
TXN,2016-12-05,71.34,71.53,70.38,70.51,6405080
TXT,2016-12-05,47.96,48.36,47.125,47.36,1631459
T,2016-12-05,38.7,38.98,38.63,38.63,20773441
UAA,2016-12-05,30.2,30.9,30.15,30.43,4825061
UAL,2016-12-05,69.91,69.95,68,68.26,3396930
UA,2016-12-05,24.97,25.37,24.9001,25.06,1712967
UDR,2016-12-05,33.68,33.84,33.485,33.67,1965087
UHS,2016-12-05,124.98,125.68,122.31,124.78,929309
ULTA,2016-12-05,253.49,260.95,252.4,257.6,1678035
UNH,2016-12-05,160.19,160.67,156.23,157.63,5854226
UNM,2016-12-05,43.08,43.4,42.745,42.87,1504893
UNP,2016-12-05,103.32,103.75,102.81,102.84,3459291
UPS,2016-12-05,116.91,116.95,116.36,116.56,2310045
URI,2016-12-05,105.27,106.42,104.87,105.31,1904005
USB,2016-12-05,50.41,50.63,50.19,50.36,7209623
UTX,2016-12-05,108.72,108.8,107.36,107.42,3077760
VAR,2016-12-05,90.4,90.54,89.71,90.1,1110999
VFC,2016-12-05,55.95,57.38,55.79,57.18,2843837
VIAB,2016-12-05,36.83,36.85,36.445,36.63,3927307
VLO,2016-12-05,61.87,64.59,61.655,64.52,8277910
VMC,2016-12-05,126.95,128.34,125.92,127.5,1218951
VNO,2016-12-05,99.61,100.43,99.2,100.35,926162
VRSK,2016-12-05,82.69,83.28,82.66,82.91,868306
VRSN,2016-12-05,78.56,79.66,78.32,79.46,681140
VRTX,2016-12-05,76.13,77.33,75.25,75.55,2588618
VTR,2016-12-05,59.37,59.85,58.75,59.71,1676938
VZ,2016-12-05,49.74,50.08,49.735,49.75,13074713
V,2016-12-05,76.63,77.6,76.55,77.31,12119198
WAT,2016-12-05,135.89,136.72,134.77,134.83,510177
WBA,2016-12-05,85.11,85.27,84.62,85,2800176
WDC,2016-12-05,64.14,64.875,60.78,62.09,6865574
WEC,2016-12-05,55.4,55.7,54.96,55.69,1515386
WFC,2016-12-05,53.9,54.53,53.87,54.35,24793902
WHR,2016-12-05,168.54,170.61,168.07,170,1029019
WLTW,2016-12-05,120.69,122.06,120.18,121.48,604726
WMB,2016-12-05,31.12,31.66,30.88,31.41,8336020
WMT,2016-12-05,70.9,70.99,69.81,69.94,10527877
WM,2016-12-05,69.9,70.22,68.88,69,2621290
WRK,2016-12-05,51.56,51.59,51.095,51.52,1087651
WU,2016-12-05,20.62,20.92,20.52,20.89,4785553
WYNN,2016-12-05,99.56,100.39,97.97,98.37,1678578
WYN,2016-12-05,72.84,74,72.84,73.96,1121993
WY,2016-12-05,31.3,31.74,31.23,31.72,2970612
XEC,2016-12-05,140.55,143.74,139.91,141.06,1207784
XEL,2016-12-05,38.57,38.81,38.22,38.79,1846041
XLNX,2016-12-05,54.5,54.67,53.66,54.37,6458320
XL,2016-12-05,36.33,36.35,36.0556,36.2,1671660
XOM,2016-12-05,87.39,87.82,86.92,87.48,11741074
XRAY,2016-12-05,57.71,58.22,57.24,57.27,2162063
XRX,2016-12-05,38.2,38.32,37.2,37.28,3103114
XYL,2016-12-05,52.11,52.2204,51.62,51.72,1212208
YUM,2016-12-05,62.59,63.35,62.56,63.06,2280923
ZBH,2016-12-05,101.03,101.51,100.1575,101.43,1789995
ZION,2016-12-05,40.61,41,40.355,40.55,3211634
ZTS,2016-12-05,48.95,49.84,48.95,49.82,2578193
AAL,2016-12-06,46.16,46.55,45.92,46.43,5334516
AAPL,2016-12-06,109.5,110.36,109.19,109.95,26195462
AAP,2016-12-06,170.18,173.76,169.85,173.31,753400
ABBV,2016-12-06,60.76,61.72,60.33,61.62,7610418
ABC,2016-12-06,79.9,80.1,78.54,78.87,2374826
ABT,2016-12-06,38.44,38.6486,38.22,38.42,6136078
ACN,2016-12-06,118.13,118.89,117.73,118.41,1973602
ADBE,2016-12-06,101.99,101.99,100.71,101.55,2679915
ADI,2016-12-06,71.02,71.5,70.26,71,2196847
ADM,2016-12-06,44,45,43.99,44.68,3397817
ADP,2016-12-06,96.15,96.45,95.15,96,1817753
ADSK,2016-12-06,71.27,77.87,70.73,76.32,7002108
ADS,2016-12-06,223.97,227.26,221.78,227.16,554234
AEE,2016-12-06,49.32,49.57,49.12,49.34,1624988
AEP,2016-12-06,59.39,59.64,59.01,59.47,3343439
AES,2016-12-06,11.39,11.455,11.3,11.33,4712436
AET,2016-12-06,129.96,130.1,127.5,128.54,3015110
AFL,2016-12-06,68.75,68.85,68.15,68.58,3293893
AGN,2016-12-06,190.75,192.43,189.075,190.94,2525585
AIG,2016-12-06,64.21,64.36,63.76,64.2,4942566
AIV,2016-12-06,41.99,42.445,41.7,41.77,1409169
AIZ,2016-12-06,86.89,89.25,86.77,88.89,592202
AJG,2016-12-06,49.54,49.935,49.31,49.82,2222505
AKAM,2016-12-06,64.41,64.98,64.04,64.93,1235759
ALB,2016-12-06,85.74,86.63,85.6,86.32,1332584
ALGN,2016-12-06,94.65,96.37,92.74,96.24,1175910
ALK,2016-12-06,83.21,84.88,82.82,84.8,1539645
ALLE,2016-12-06,64.69,65.11,64.33,65,854589
ALL,2016-12-06,70.58,70.97,70.45,70.95,2285597
ALXN,2016-12-06,124.69,125.55,123.67,124.17,1126941
AMAT,2016-12-06,31.71,31.83,31.21,31.61,10087976
AMD,2016-12-06,8.95,9.54,8.82,9.45,92242854
AME,2016-12-06,48.48,49.54,48.38,49.52,4348034
AMGN,2016-12-06,145.8,145.99,144.28,145.11,2399021
AMG,2016-12-06,150.76,153.74,150.1,153.6,447245
AMP,2016-12-06,115.73,115.73,114.04,115.2,1806182
AMT,2016-12-06,103.12,103.16,100.79,100.85,3083440
AMZN,2016-12-06,763.99,768.24,757.25,764.72,3794746
ANDV,2016-12-06,88.25,89.4,87.42,88.73,2751526
ANSS,2016-12-06,94.18,94.19,93.26,94.09,395091
ANTM,2016-12-06,144.44,144.92,142.91,143.55,1019479
AON,2016-12-06,112.4,113.24,111.95,113.21,835077
AOS,2016-12-06,50,50.29,49.5,50.08,1054453
APA,2016-12-06,65.62,66.755,64.06,66.35,2148338
APC,2016-12-06,67.4,68.56,66.51,68.21,4115408
APD,2016-12-06,147.19,147.5,146.02,146.57,866225
APH,2016-12-06,67.88,68.08,67.42,67.6,1061064
ARE,2016-12-06,110.5,111.61,109.85,111,802649
ARNC,2016-12-06,19.89,20.34,19.7,20.32,4406535
ATVI,2016-12-06,36.6,37.04,36.39,36.7,7291103
AVB,2016-12-06,164.73,166.37,163.58,164.2,875512
AVGO,2016-12-06,166.81,167.97,163.45,164.76,3918437
AVY,2016-12-06,72.59,73.325,72.17,73.21,1116711
AWK,2016-12-06,72.5,72.84,71.96,72.22,1067917
AXP,2016-12-06,72.47,72.74,72.08,72.31,3843944
AYI,2016-12-06,252.73,253.72,250.49,251.85,305271
AZO,2016-12-06,787,792.46,778.11,779.81,444813
A,2016-12-06,44.58,44.9,44.2,44.84,1136658
BAC,2016-12-06,22.09,22.16,21.72,22.16,120789194
BAX,2016-12-06,44.08,44.45,43.47,43.99,5269885
BA,2016-12-06,150.84,152.64,150.02,152.24,3476254
BBT,2016-12-06,45.76,46.03,45.49,46,4213903
BBY,2016-12-06,46.54,47.09,46.54,46.93,5173214
BDX,2016-12-06,165.58,165.58,162.07,164.75,1516231
BEN,2016-12-06,39.89,39.98,39.305,39.89,1917175
BF.B,2016-12-06,44.93,45.22,44.52,44.95,1217306
BIIB,2016-12-06,291.75,294.45,290,291.16,1572611
BK,2016-12-06,48.14,48.23,47.58,47.99,5772259
BLK,2016-12-06,375.34,375.38,371.4,373.97,644176
BLL,2016-12-06,36.56,37.265,36.56,37.1,2080386
BMY,2016-12-06,55.71,56.04,55.56,56.03,5924415
BRK.B,2016-12-06,160.57,161.55,159.9286,161.34,3543553
BSX,2016-12-06,20.72,20.86,20.61,20.81,7757145
BWA,2016-12-06,37.39,39.5,37.305,39.16,6046081
BXP,2016-12-06,124.49,126.92,124.235,126.03,786366
CAG,2016-12-06,37.21,37.665,37.05,37.62,3352795
CAH,2016-12-06,72.01,72.16,70.72,71.42,2726233
CAT,2016-12-06,94.1,95.31,94.07,95.22,3663143
CA,2016-12-06,31.34,31.49,30.835,31.07,2517318
CBG,2016-12-06,30.72,31.76,30.55,31.75,3528803
CBOE,2016-12-06,73.01,73.744,72.77,73.55,1178451
CBS,2016-12-06,61,61.35,60.96,61.15,4390201
CB,2016-12-06,128.97,130.29,128.41,130.09,2318099
CCI,2016-12-06,84.05,84.66,83.26,83.44,3265090
CCL,2016-12-06,51.96,52.69,51.83,52.58,3510807
CDNS,2016-12-06,25.53,25.78,25.49,25.59,1655332
CELG,2016-12-06,117.34,118.53,116.09,117.39,4459478
CERN,2016-12-06,48.63,48.64,47.46,47.55,3984449
CFG,2016-12-06,34.61,34.81,34.22,34.7,4585330
CF,2016-12-06,28.29,28.78,27.82,28.57,6881661
CHD,2016-12-06,44.41,44.77,43.94,44.75,2462912
CHK,2016-12-06,7.44,7.75,7.34,7.58,58871591
CHRW,2016-12-06,75.56,75.76,74.99,75.56,1434677
CHTR,2016-12-06,272.17,277.09,271.32,276.32,1233270
CINF,2016-12-06,76.85,77.13,75.84,77.11,669933
CI,2016-12-06,135.51,137.7399,134.13,137.25,1121753
CLX,2016-12-06,114,114.36,113.55,114.27,600368
CL,2016-12-06,64.78,65.125,64.51,65.03,4540751
CMA,2016-12-06,66.37,67.73,65.61,67.69,1748108
CMCSA,2016-12-06,34.31,34.49,34.11,34.35,21342506
CME,2016-12-06,117.79,119.38,116.84,119.1,1811986
CMG,2016-12-06,379.92,381.77,362.55,366.37,4936986
CMI,2016-12-06,142.49,143.56,142.1,142.66,1451487
CMS,2016-12-06,40.08,40.205,39.85,39.92,1349418
CNC,2016-12-06,57,57.37,56.06,56.59,2070083
CNP,2016-12-06,24.06,24.16,23.735,23.78,2609056
COF,2016-12-06,87,87.89,85.7,87.84,3407480
COG,2016-12-06,23.87,23.87,23.3,23.57,7989008
COL,2016-12-06,94.44,94.56,94.07,94.48,999018
COO,2016-12-06,163.61,165.75,162.94,165.71,859746
COP,2016-12-06,48.47,50.045,48.13,49.9,7168258
COST,2016-12-06,151.85,152.08,150.42,151.01,2245402
COTY,2016-12-06,18.61,18.88,18.5,18.78,6080907
CPB,2016-12-06,57.69,57.95,57.43,57.63,1394210
CRM,2016-12-06,70.79,71.35,69.99,70.62,4234052
CSCO,2016-12-06,29.42,29.59,29.24,29.33,27352068
CSRA,2016-12-06,32.18,32.38,31.7,32.2,1205124
CSX,2016-12-06,36.24,36.4,35.84,36.05,12799080
CTAS,2016-12-06,117.89,118.53,117.65,118.4,538449
CTL,2016-12-06,24.23,24.25,23.76,24.01,6004319
CTSH,2016-12-06,54.86,55.34,54.195,55.3,5425561
CTXS,2016-12-06,88.93,88.93,87.45,87.62,1509673
CVS,2016-12-06,78.6,79.78,78.26,79.42,9800737
CVX,2016-12-06,112.39,113.485,112.21,112.76,6033609
CXO,2016-12-06,141.21,143.78,140.22,143.25,1067486
C,2016-12-06,57.98,58.08,57,57.92,21487547
DAL,2016-12-06,48.21,49.49,48.11,49.43,9142591
DE,2016-12-06,100.84,103,100.66,102.52,3039304
DFS,2016-12-06,67.89,68.425,67.5,68.38,2257012
DGX,2016-12-06,88.33,88.99,87.95,88.67,629251
DG,2016-12-06,76.62,76.62,75.22,75.69,3029816
DHI,2016-12-06,27.88,28.05,27.53,28.05,4543624
DHR,2016-12-06,77.33,77.41,76.43,77.38,3465070
DISCA,2016-12-06,27.42,27.8,27.22,27.79,2188915
DISCK,2016-12-06,26.66,27.03,26.51,27.03,885319
DISH,2016-12-06,56.71,58.77,56.54,58.51,3599620
DIS,2016-12-06,99.95,100.72,99.82,100.66,8427531
DLR,2016-12-06,90.17,91.47,89.5,89.73,1575375
DLTR,2016-12-06,88.96,88.975,87.535,87.93,2280406
DOV,2016-12-06,74.2,74.78,73.61,74.72,2118918
DPS,2016-12-06,86.57,87.37,86,87.35,1533364
DRE,2016-12-06,25.78,26.2,25.78,26,2929214
DRI,2016-12-06,76.27,77.45,75.76,77.25,2109789
DTE,2016-12-06,95.24,95.89,94.93,95.19,807302
DUK,2016-12-06,73.83,74.22,73.6,73.86,3140033
DVA,2016-12-06,64.32,64.33,63.51,64.1,1367181
DVN,2016-12-06,46.91,47.96,45.78,47.31,5334791
D,2016-12-06,73.55,73.57,72.56,72.71,2897868
EA,2016-12-06,77.63,78.03,76.5,76.87,2303725
EBAY,2016-12-06,28.3,28.39,28.03,28.21,10387548
ECL,2016-12-06,118.22,118.38,116.42,116.89,1136945
ED,2016-12-06,69.97,69.99,69.055,69.15,1446236
EFX,2016-12-06,114.81,114.88,113.13,113.5,834267
EIX,2016-12-06,69.89,69.99,68.82,68.85,1873676
EL,2016-12-06,77.41,77.6,76.85,77.46,2510010
EMN,2016-12-06,74.83,76.04,74.31,75.41,2170832
EMR,2016-12-06,56.76,56.89,56.465,56.57,3040131
EOG,2016-12-06,103.52,105.3,102.56,103.97,3539660
EQIX,2016-12-06,333.61,342.81,329.18,329.49,948756
EQR,2016-12-06,61.23,62.12,61.11,61.79,4399888
EQT,2016-12-06,72.51,73.45,72.37,72.42,1211591
ESRX,2016-12-06,76.42,77.25,76.01,76.73,2542847
ESS,2016-12-06,214.27,216.42,212.83,214.17,330400
ES,2016-12-06,52.1,52.17,51.53,52.01,1436714
ETFC,2016-12-06,35.33,35.62,34.905,35.52,2296822
ETN,2016-12-06,67.88,68.59,67.78,68.45,2763323
ETR,2016-12-06,69.55,69.57,68.87,69.26,1114967
EVHC,2016-12-06,71.55,74.19,71.29,71.7,2414604
EW,2016-12-06,83.15,83.92,81.85,83.22,2883233
EXC,2016-12-06,33.59,33.64,32.97,33.05,5639378
EXPD,2016-12-06,53.86,54.1,53.5,54.08,2363518
EXPE,2016-12-06,124.04,124.4,123.66,123.77,1404705
EXR,2016-12-06,70.52,71.93,69.81,71.9,944022
FAST,2016-12-06,47.94,48.45,47.2,48.3,5187910
FBHS,2016-12-06,55.25,55.28,54.7,55.15,1341123
FB,2016-12-06,117.69,117.795,116.33,117.31,19131202
FCX,2016-12-06,15.63,15.96,15.6,15.89,24449153
FDX,2016-12-06,194.36,194.46,191.6,193.33,1238329
FE,2016-12-06,30.62,30.64,30.14,30.37,5763678
FFIV,2016-12-06,141.31,141.895,139.59,140.86,454538
FISV,2016-12-06,103.9,103.9499,103.04,103.25,768619
FIS,2016-12-06,75.52,75.63,74.98,75.51,1812374
FITB,2016-12-06,26.29,26.34,25.855,26.32,6346449
FLIR,2016-12-06,35.72,35.93,35.586,35.92,528312
FLR,2016-12-06,53.5,54.11,53.18,53.89,1269000
FLS,2016-12-06,48.58,49.78,48.42,49.75,2116990
FL,2016-12-06,76.7,76.86,75.27,76.82,2892722
FMC,2016-12-06,56.62,56.97,55.79,56.64,1219201
FOXA,2016-12-06,27.54,27.67,27.25,27.5,12706336
FOX,2016-12-06,27.5,27.63,27.19,27.37,4177026
FRT,2016-12-06,140.01,140.97,138.84,139.95,315911
FTI,2016-12-06,36,36.32,35.85,36.25,3289023
FTV,2016-12-06,53.97,54.12,53.54,54,2281347
F,2016-12-06,12.4,12.59,12.37,12.56,23923916
GD,2016-12-06,177.59,178.77,176.34,178.09,1923518
GE,2016-12-06,31.19,31.24,31.01,31.17,17573265
GGP,2016-12-06,25.69,25.85,25.5,25.62,3100290
GILD,2016-12-06,72.67,72.67,71.95,72.47,8723896
GIS,2016-12-06,61.18,61.3817,60.8,61.03,1821393
GLW,2016-12-06,23.6,24.02,23.59,23.99,5312896
GM,2016-12-06,35.09,35.16,34.91,35.07,11867840
GOOGL,2016-12-06,780.19,785.28,773.32,776.18,1734099
GOOG,2016-12-06,764.73,768.83,757.34,759.11,1690689
GPC,2016-12-06,97.38,97.97,96.62,97.49,611575
GPN,2016-12-06,70.13,70.31,69.22,69.9,1416560
GPS,2016-12-06,25.1,25.32,24.89,25.27,4797906
GRMN,2016-12-06,52.23,52.65,51.33,51.52,1313424
GS,2016-12-06,230.18,232.67,227.9,231.38,5259347
GT,2016-12-06,30.22,30.27,29.56,29.98,5693398
GWW,2016-12-06,231.36,236.57,230.42,236.31,955427
HAL,2016-12-06,53.25,54.27,52.91,54.02,9056078
HAS,2016-12-06,84.6,84.98,83.96,84.44,963421
HBAN,2016-12-06,13.08,13.26,12.89,13.22,15768875
HBI,2016-12-06,23,23.01,22.69,22.86,6688910
HCA,2016-12-06,70.57,71.41,70.39,71.2,2853241
HCN,2016-12-06,62.65,63.9,62.505,63.55,2460886
HCP,2016-12-06,29.28,29.63,29.19,29.43,3374450
HD,2016-12-06,130.13,130.14,128.6775,128.74,4292631
HES,2016-12-06,58.36,60.6,57.83,59.81,4952903
HIG,2016-12-06,47.85,48.275,47.68,48.24,1935592
HII,2016-12-06,182.43,185.11,180.78,183.87,548766
HOG,2016-12-06,60.25,60.37,59.53,60.35,1291862
HOLX,2016-12-06,38.66,38.9,38.37,38.89,1588654
HON,2016-12-06,113.34,113.66,112.66,113.07,2545556
HPE,2016-12-06,24.16,24.18,23.89,23.96,9846405
HPQ,2016-12-06,15.51,15.64,15.46,15.6,6886901
HP,2016-12-06,80.01,80.61,78.12,79.92,2302963
HRB,2016-12-06,22.15,22.73,21.99,22.69,4076273
HRL,2016-12-06,33.73,33.74,33.18,33.31,2754290
HRS,2016-12-06,105.78,106.52,105.06,106.48,692826
HSIC,2016-12-06,74.445,75.185,73.61,74.945,1366002
HST,2016-12-06,18.31,18.62,18.21,18.48,10925885
HSY,2016-12-06,98.08,98.7,97.51,98.49,1279844
HUM,2016-12-06,210.01,210.69,202.16,204.3,2109006
IBM,2016-12-06,160.13,160.79,158.93,160.35,2858962
ICE,2016-12-06,57.8,58.62,57.64,58.56,3809107
IDXX,2016-12-06,114.71,115.76,113.71,115.72,577669
IFF,2016-12-06,121.04,122.12,120.34,121.79,535063
ILMN,2016-12-06,127.92,128.36,125.1,126.4,1246422
INCY,2016-12-06,104.37,107.47,104.15,107.21,1288769
INFO,2016-12-06,34.95,35.25,34.75,35.12,4843846
INTC,2016-12-06,34.39,34.75,34.3,34.72,15297703
INTU,2016-12-06,114.79,114.89,113.7,114.53,852423
IPG,2016-12-06,24.14,24.35,22.8,23.27,15430358
IP,2016-12-06,51.25,51.8,51,51.77,2463325
IQV,2016-12-06,75.98,78.02,75.48,77.58,2461138
IRM,2016-12-06,34.02,34.1899,33.72,33.8,995476
IR,2016-12-06,74.98,75.93,74.92,75.91,1635549
ISRG,2016-12-06,212.0031,212.3031,206.2965,207.1965,1321524
ITW,2016-12-06,126.1,126.69,125.41,126.49,1011684
IT,2016-12-06,101.2,101.72,100.96,101.56,281748
IVZ,2016-12-06,31.88,32.329,31.825,32.24,3551862
JBHT,2016-12-06,97.59,98.22,97,98.1,1125396
JCI,2016-12-06,44.48,44.48,43.41,44.1,9801836
JEC,2016-12-06,59.93,60.78,59.79,60.49,1793595
JNJ,2016-12-06,112.24,113.2,111.85,112.06,6530358
JNPR,2016-12-06,26.89,26.99,26.61,26.93,3413758
JPM,2016-12-06,83.6,83.81,82.43,83.69,16130043
JWN,2016-12-06,57.33,57.57,56.58,57.26,1870523
KEY,2016-12-06,17.86,17.98,17.585,17.95,12578939
KHC,2016-12-06,80.61,80.878,79.69,79.96,3566761
KIM,2016-12-06,25.84,26.07,25.62,25.88,3773919
KLAC,2016-12-06,76.99,78.37,76.45,78.12,1277247
KMB,2016-12-06,113.63,114.46,113.53,114.39,1458850
KMI,2016-12-06,21.27,21.335,20.61,21.12,24964361
KMX,2016-12-06,58.66,60.56,58.66,60.5,2160323
KORS,2016-12-06,48.3,48.53,47.91,48.37,1987774
KO,2016-12-06,40.75,40.77,40.42,40.57,11303492
KR,2016-12-06,32.83,33.09,32.47,33.07,8558498
KSS,2016-12-06,54.64,55.81,54.11,55,4477742
KSU,2016-12-06,84.61,85.25,83.36,83.8,2042837
K,2016-12-06,71.87,72.16,71.61,71.97,1108155
LB,2016-12-06,72,72.22,71.17,72.18,1646917
LEG,2016-12-06,48.45,48.7,48.17,48.63,454438
LEN,2016-12-06,41.9118,42.6765,41.6569,42.5686,2903498
LH,2016-12-06,125.65,126.02,124.36,125.11,640350
LKQ,2016-12-06,32.68,33.16,32.47,33.05,1325448
LLL,2016-12-06,157.96,159.01,157.22,158.46,615992
LLY,2016-12-06,67.2,67.925,67.13,67.8,4617182
LMT,2016-12-06,265.83,266.795,264.01,266,1145873
LNC,2016-12-06,65.52,66.39,65.24,66.15,1589222
LNT,2016-12-06,36.24,36.47,36,36.08,945904
LOW,2016-12-06,72.58,73.11,72.34,72.46,6478549
LRCX,2016-12-06,103.98,103.98,101.88,103.05,2420398
LUK,2016-12-06,23,23.115,22.75,22.98,2369527
LUV,2016-12-06,47.39,47.9,47.16,47.68,4573208
LYB,2016-12-06,88.22,88.22,87.045,87.78,3601115
L,2016-12-06,45.35,46.025,45.23,45.94,1467056
MAA,2016-12-06,88.81,89.8,87.96,88.49,1712588
MAC,2016-12-06,68.89,69.61,68.1,69.05,915629
MAR,2016-12-06,81,82.1,80.67,82.08,2907256
MAS,2016-12-06,31.29,31.37,31.01,31.24,3614443
MAT,2016-12-06,29.8,29.96,29.18,29.19,5010570
MA,2016-12-06,103.82,103.98,101.8,102,4975235
MCD,2016-12-06,119.29,119.65,118.6,119.25,3367984
MCHP,2016-12-06,63.22,63.7,62.98,63.49,2150219
MCK,2016-12-06,145,145.4,142.9,145.4,1908030
MCO,2016-12-06,97.29,97.45,96.08,96.91,1286914
MDLZ,2016-12-06,41.04,41.14,40.5,40.65,9695937
MDT,2016-12-06,72.06,72.43,71.58,72.11,6504670
MET,2016-12-06,55.9,55.95,55.15,55.67,4631130
MGM,2016-12-06,29.24,29.75,29.13,29.63,8575607
MHK,2016-12-06,195.75,196.59,193.59,195,448576
MKC,2016-12-06,90.87,91.36,89.26,90.38,842212
MLM,2016-12-06,224.21,225.64,220.57,225.33,476225
MMC,2016-12-06,68.76,68.94,68.36,68.78,2675016
MMM,2016-12-06,171.82,172.03,171.23,171.8,1467548
MNST,2016-12-06,44.88,44.98,43.85,44.37,2785329
MON,2016-12-06,104.66,105.99,104.49,105.8,2900702
MOS,2016-12-06,29.05,29.52,28.47,29.38,5345317
MO,2016-12-06,63.4,64.32,63.25,64.3,6749175
MPC,2016-12-06,47.89,47.91,47.15,47.23,5347870
MRK,2016-12-06,60.18,60.39,59.61,60.28,10659613
MRO,2016-12-06,18.12,18.619,17.93,18.35,13954503
MSFT,2016-12-06,60.43,60.46,59.8,59.95,19907035
MSI,2016-12-06,81.19,82.27,80.79,82.22,1258541
MS,2016-12-06,42.49,42.74,41.97,42.51,11769504
MTB,2016-12-06,148.41,149.03,147.15,148.91,711455
MTD,2016-12-06,413.1,419.7399,413.1,418.59,146230
MU,2016-12-06,18.62,19.09,18.58,19.06,22267802
MYL,2016-12-06,35.45,36.02,34.91,35.86,5788874
M,2016-12-06,41.8,42.68,41.331,42.4,6825860
NAVI,2016-12-06,16.97,17.16,16.67,17.03,3161538
NBL,2016-12-06,39.11,40.02,38.93,39.87,2568456
NCLH,2016-12-06,40.88,41.41,40.47,41.25,1152412
NDAQ,2016-12-06,65.14,66.5925,64.75,66.52,1559380
NEE,2016-12-06,114.82,115.62,114.47,114.75,2942860
NEM,2016-12-06,33.4,33.86,32.9,33.02,7289501
NFLX,2016-12-06,120.1,124.79,119.42,124.57,11513209
NFX,2016-12-06,45.04,47.34,44.63,47.18,3418247
NI,2016-12-06,21.72,21.83,21.4,21.47,4653991
NKE,2016-12-06,50.83,51.1,50.26,50.57,12496332
NLSN,2016-12-06,42.29,42.57,41.99,42.4,3815080
NOC,2016-12-06,246.74,248.13,245.14,247.84,1322138
NOV,2016-12-06,37.84,39.45,37.55,39.37,3745333
NRG,2016-12-06,11.69,11.86,11.485,11.82,6877217
NSC,2016-12-06,105.96,106.25,105.16,106.21,1356608
NTAP,2016-12-06,35.58,36.1,35.45,35.97,3559057
NTRS,2016-12-06,85.59,86.4,85,86.38,991334
NUE,2016-12-06,64.96,65.635,64.42,65.58,2844650
NVDA,2016-12-06,92.21,93.73,91.57,93.39,12469875
NWL,2016-12-06,45.65,45.96,45.56,45.68,2865925
NWSA,2016-12-06,11.8,11.815,11.61,11.79,3704884
NWS,2016-12-06,12.05,12.15,11.95,12.05,1248175
OKE,2016-12-06,55.94,56.325,55.19,56.12,1684471
OMC,2016-12-06,86.03,87.51,81.53,84.26,8100333
ORCL,2016-12-06,39.01,39.48,38.88,39.47,13524707
ORLY,2016-12-06,277.51,278.7915,276.015,277.68,506856
OXY,2016-12-06,70.48,71.26,70.1,70.41,4643750
O,2016-12-06,54.75,55.28,54.42,54.59,1829424
PAYX,2016-12-06,58.98,59.02,58.295,58.67,1342626
PBCT,2016-12-06,19,19.2,18.8,19.18,3995245
PCAR,2016-12-06,65.1,65.5,64.04,64.43,3578597
PCG,2016-12-06,58.55,58.87,58.18,58.38,1664114
PCLN,2016-12-06,1506.96,1508.09,1493.99,1504.82,255320
PDCO,2016-12-06,39.8,40.415,39.76,40.37,2573076
PEG,2016-12-06,41.92,42,41.295,41.38,3393223
PEP,2016-12-06,101.08,101.61,100.805,101.55,4828363
PFE,2016-12-06,31.65,31.7,31.43,31.56,17706806
PFG,2016-12-06,59.6,59.8699,59,59.42,2500405
PGR,2016-12-06,33.34,33.59,33.33,33.44,7083062
PG,2016-12-06,83.24,83.25,82.61,82.91,7327194
PHM,2016-12-06,18.58,18.77,18.35,18.68,8049411
PH,2016-12-06,141.97,142.92,141.47,142.55,1385003
PKG,2016-12-06,87.55,87.6399,86.02,86.94,688448
PKI,2016-12-06,51.18,52.14,50.885,52.1,448190
PLD,2016-12-06,50.85,51.15,50.42,50.7,1931886
PM,2016-12-06,87.73,88.465,87.67,88.18,3541847
PNC,2016-12-06,111.46,111.99,110.845,111.49,4162821
PNR,2016-12-06,59.31,60.16,59.31,60.13,1143334
PNW,2016-12-06,74.12,74.61,73.74,74.56,1214008
PPG,2016-12-06,95.98,96.363,95.52,96.22,1358018
PPL,2016-12-06,33.3,33.37,32.94,33.08,4690115
PRGO,2016-12-06,84.76,84.76,82.91,84.47,1356222
PRU,2016-12-06,103.2,103.73,101.89,103.64,1763755
PSA,2016-12-06,213.36,215.91,212.04,214.71,1084835
PSX,2016-12-06,85.13,85.43,84.56,84.91,2564249
PVH,2016-12-06,106.55,106.73,104.61,106.49,1124828
PWR,2016-12-06,33.74,34.085,33.5599,33.96,1522423
PXD,2016-12-06,186.33,187.89,184.41,184.77,1575685
PX,2016-12-06,119.58,120.18,118.86,119.02,995990
PYPL,2016-12-06,39.23,39.26,38.71,38.98,5954455
QCOM,2016-12-06,66.65,67.48,66.5,67.45,6701797
QRVO,2016-12-06,52.77,54.25,52.72,54.06,1340597
RCL,2016-12-06,81.22,81.79,80.87,81.15,1385072
REGN,2016-12-06,371.59,371.7654,365.32,368.95,725388
REG,2016-12-06,66.39,66.85,65.81,66.01,954055
RE,2016-12-06,209.12,211.14,208.06,210.83,412732
RF,2016-12-06,14.12,14.27,13.92,14.24,24188875
RHI,2016-12-06,46.54,47.42,45.95,47.42,1698470
RHT,2016-12-06,77.72,78.01,76.66,77.93,766290
RJF,2016-12-06,73.93,73.93,72.95,73.36,723508
RL,2016-12-06,108.09,108.28,106.95,107.42,558689
RMD,2016-12-06,59.93,59.93,58.7301,59.78,778772
ROK,2016-12-06,135.7,136.47,135.47,136.4,1001459
ROP,2016-12-06,183.78,185.36,182.01,183.05,924253
ROST,2016-12-06,67.26,67.5,66.7,67.26,2626176
RRC,2016-12-06,37.93,38.715,37.71,38.39,2886053
RSG,2016-12-06,55.41,55.74,55.1276,55.72,1268830
RTN,2016-12-06,148.04,149.4,146.79,149.12,1363779
SBAC,2016-12-06,97.46,98.95,97.16,97.81,1002103
SBUX,2016-12-06,57.66,57.7,57.14,57.44,7035674
SCG,2016-12-06,71.53,71.79,71.09,71.61,713637
SCHW,2016-12-06,39.2,39.3,38.7,39.27,7894595
SEE,2016-12-06,46.52,46.7,46.41,46.59,1186534
SHW,2016-12-06,267.04,268.47,265.23,266.46,622239
SIG,2016-12-06,92.25,94.22,92.25,93.98,1871621
SJM,2016-12-06,126.14,126.86,125.47,126.75,797570
SLB,2016-12-06,83.76,84.29,83.16,83.96,4878642
SLG,2016-12-06,108.95,110.64,108.75,109.77,931073
SNA,2016-12-06,169.52,170.44,167.83,169.61,333172
SNI,2016-12-06,69.25,70.4,68.22,70.36,1062890
SNPS,2016-12-06,57.98,58.68,57.88,58,1261984
SO,2016-12-06,47.15,47.15,46.76,46.93,4573156
SPGI,2016-12-06,114.72,114.84,112.67,113.57,2859771
SPG,2016-12-06,180.78,182.14,179.13,180.11,1202041
SRCL,2016-12-06,71.94,72.2,71.65,71.82,944175
SRE,2016-12-06,99.42,99.87,98.59,98.66,1278601
STI,2016-12-06,52.62,53.87,52.62,53.79,6024757
STT,2016-12-06,79.83,79.86,78.74,79.61,2800240
STX,2016-12-06,39.03,39.49,39,39.15,3408928
STZ,2016-12-06,148.5,149.52,147.3001,147.98,1573258
SWKS,2016-12-06,75.33,76.55,74.82,76.17,3299041
SWK,2016-12-06,118.95,119.27,118.01,118.64,995778
SYF,2016-12-06,35.27,35.7,34.915,35.66,5031187
SYK,2016-12-06,112.63,113.17,111.47,112.59,1236835
SYMC,2016-12-06,24.27,24.36,23.955,24.2,11043220
SYY,2016-12-06,53.95,54.09,53.48,53.95,2781529
TAP,2016-12-06,95.52,95.7002,94.8478,95.48,1485198
TDG,2016-12-06,247.29,250.84,246.42,250.81,414963
TEL,2016-12-06,69.59,69.88,68.75,69.04,3723520
TGT,2016-12-06,76.91,77.08,76.05,76.77,7704230
TIF,2016-12-06,83.15,83.61,82.6,83.24,1192725
TJX,2016-12-06,77.53,77.58,77.055,77.44,2602306
TMK,2016-12-06,71.69,72.4,71.23,72.29,603492
TMO,2016-12-06,141.57,144.42,141.28,143.59,3759159
TPR,2016-12-06,37.57,37.97,37.45,37.86,2888307
TRIP,2016-12-06,48.13,48.5,47.773,48.17,1379642
TROW,2016-12-06,75.98,76.11,75.49,76.09,1624519
TRV,2016-12-06,116.39,116.87,115.8,116.83,1785849
TSCO,2016-12-06,76.66,76.75,75.719,76.34,968753
TSN,2016-12-06,57.23,57.865,56.95,57.39,3809120
TSS,2016-12-06,48.88,48.94,48.1,48.23,821790
TWX,2016-12-06,93.32,94.1,93.3,93.9,5861723
TXN,2016-12-06,71.11,71.39,70.61,71.37,7039805
TXT,2016-12-06,47.15,47.73,46.92,47.66,1105068
T,2016-12-06,38.78,39.415,38.695,39.35,23569775
UAA,2016-12-06,31,31.1,30.52,30.94,4153187
UAL,2016-12-06,69.41,71.04,69.01,70.97,4375208
UA,2016-12-06,25.45,25.52,25.01,25.41,1202357
UDR,2016-12-06,33.64,34.05,33.35,33.5,1818851
UHS,2016-12-06,125.35,126.52,124.941,126.37,666387
ULTA,2016-12-06,256.93,257.15,251.74,254.22,1165179
UNH,2016-12-06,158.17,158.23,156.26,157.32,3216730
UNM,2016-12-06,43.01,43.17,42.66,42.85,2135869
UNP,2016-12-06,103,103.31,102.3,103.15,3228379
UPS,2016-12-06,116.5,116.72,116.0323,116.54,1755431
URI,2016-12-06,104.62,107.58,104.4,107.17,1524927
USB,2016-12-06,50.53,50.77,50.23,50.73,9259103
UTX,2016-12-06,107.3,107.7,107.08,107.43,2179451
VAR,2016-12-06,90.5,90.7,88.67,89.78,634209
VFC,2016-12-06,56.82,57.01,56.145,56.65,2455698
VIAB,2016-12-06,36.63,36.8,36.38,36.54,3020229
VLO,2016-12-06,64.23,64.9,63.84,64.72,5149317
VMC,2016-12-06,127.9,128.76,127.09,128.43,746528
VNO,2016-12-06,100.49,101.98,100.36,101.77,994677
VRSK,2016-12-06,82.89,83.15,82.34,83.04,1170217
VRSN,2016-12-06,79.08,79.91,79.03,79.81,1122125
VRTX,2016-12-06,75.77,78.39,75.04,78.12,1816705
VTR,2016-12-06,59.84,60.2999,59.47,60.01,1395117
VZ,2016-12-06,50.15,50.62,49.76,50.36,13581523
V,2016-12-06,77.94,77.97,76.71,77.11,13896640
WAT,2016-12-06,135.38,139.59,134.56,138.88,790560
WBA,2016-12-06,84.82,85,84.29,84.71,2911403
WDC,2016-12-06,62.07,64.266,61.85,63.85,5049511
WEC,2016-12-06,55.79,55.88,55.36,55.42,1241544
WFC,2016-12-06,54.45,55.57,54.22,55.55,30706669
WHR,2016-12-06,170.49,171.19,167.615,169.4,883248
WLTW,2016-12-06,121.48,124.92,121.3332,124.76,1301703
WMB,2016-12-06,31.09,31.53,30.72,31.39,4463329
WMT,2016-12-06,70.01,70.39,69.5,70.36,7778009
WM,2016-12-06,68.89,69.53,68.84,69.51,2257416
WRK,2016-12-06,51.36,51.79,51.24,51.77,1029339
WU,2016-12-06,20.91,21.73,20.81,21.63,7928049
WYNN,2016-12-06,99,102.3,98.75,102.18,2892115
WYN,2016-12-06,74.19,75.21,74.03,75.09,1010689
WY,2016-12-06,31.75,31.89,31.43,31.85,3398984
XEC,2016-12-06,139.82,144.13,139.26,143.25,1197343
XEL,2016-12-06,38.93,39.015,38.68,38.77,2103925
XLNX,2016-12-06,54.34,54.62,54.01,54.54,2244931
XL,2016-12-06,36.29,36.4,36.1,36.18,1876913
XOM,2016-12-06,87.27,87.87,86.6999,87.56,11293620
XRAY,2016-12-06,57.09,57.94,57.03,57.92,1364104
XRX,2016-12-06,37.36,37.56,36.8,37.2,6450846
XYL,2016-12-06,51.77,52.18,51.6,52.17,1474024
YUM,2016-12-06,63.06,63.51,62.94,63.46,2884012
ZBH,2016-12-06,101.18,104.74,100.69,104.61,2005054
ZION,2016-12-06,40.69,42.01,40.3,41.92,3455948
ZTS,2016-12-06,49.68,50.23,49.55,50.22,2573040
AAL,2016-12-07,46.61,48.935,46.52,48.65,10210334
AAPL,2016-12-07,109.26,111.19,109.16,111.03,29998719
AAP,2016-12-07,172.38,177,172.38,176.78,774460
ABBV,2016-12-07,60.26,60.65,58.8,59.99,13095613
ABC,2016-12-07,78.19,78.19,73.86,76.38,4493498
ABT,2016-12-07,38.13,38.49,37.42,38.48,10888596
ACN,2016-12-07,118.65,121.65,118.45,121.57,2024090
ADBE,2016-12-07,100.89,103.51,100.89,103.36,2728942
ADI,2016-12-07,70.98,72.96,70.52,72.94,2648413
ADM,2016-12-07,44.66,45.26,44.54,45.2,4164253
ADP,2016-12-07,95.33,97.72,95.33,97.57,2245264
ADSK,2016-12-07,76.26,80.915,75.42,80.34,7717440
ADS,2016-12-07,227.1,234.02,225.92,233.5,636168
AEE,2016-12-07,49.58,50.19,49.42,49.88,2040892
AEP,2016-12-07,59.73,60.34,59.46,60.25,2444672
AES,2016-12-07,11.39,11.64,11.35,11.62,5863292
AET,2016-12-07,128.12,129.92,126.43,128.65,4004340
AFL,2016-12-07,68.54,69.59,68.405,69.46,2362297
AGN,2016-12-07,187.91,190.5113,184.75,189.73,6898940
AIG,2016-12-07,64.29,64.99,64.21,64.92,5113147
AIV,2016-12-07,41.86,42.38,41.65,42.35,1044219
AIZ,2016-12-07,89,90.24,88.73,90.24,533568
AJG,2016-12-07,49.82,50.455,49.66,50.44,2142070
AKAM,2016-12-07,64.71,66.18,64.4,66.15,1310173
ALB,2016-12-07,86.24,88.87,86.24,88.8,805174
ALGN,2016-12-07,98.17,98.22,95.25,98.14,1484649
ALK,2016-12-07,84.71,88.12,84.52,87.67,1821035
ALLE,2016-12-07,65.13,65.95,64.83,65.78,1093751
ALL,2016-12-07,71.13,71.75,70.73,71.65,1827425
ALXN,2016-12-07,122.71,127,120.75,125.62,2646352
AMAT,2016-12-07,31.8,32.65,31.29,32.51,12588974
AMD,2016-12-07,9.65,9.79,9.24,9.56,54897332
AME,2016-12-07,49.81,51,49.48,50.85,3853730
AMGN,2016-12-07,143.52,143.88,139.66,141.19,7031325
AMG,2016-12-07,153.21,158.5,153.12,157.81,588729
AMP,2016-12-07,114.82,117.06,114.73,116.76,1177114
AMT,2016-12-07,101.5,102.41,100.88,102.2,4570468
AMZN,2016-12-07,764.55,770.42,755.82,770.42,3684906
ANDV,2016-12-07,88.75,93.06,88.52,92,3037832
ANSS,2016-12-07,94.19,95.39,93.9201,95.31,336078
ANTM,2016-12-07,143.54,145.6,142.71,145.2,1435730
AON,2016-12-07,113.3,116.59,112.67,115.95,2350930
AOS,2016-12-07,50.07,51.12,49.77,50.75,1183609
APA,2016-12-07,66.37,66.72,65.27,66.39,5181765
APC,2016-12-07,67.73,69.3,67.73,69.27,4812240
APD,2016-12-07,146.81,148.59,145.89,148.54,1159406
APH,2016-12-07,67.64,68.15,67.29,68.07,1687482
ARE,2016-12-07,111.04,111.58,110.23,111,744200
ARNC,2016-12-07,20.41,20.9,20.38,20.88,4498824
ATVI,2016-12-07,36.74,37.55,36.69,37.45,7164769
AVB,2016-12-07,164.39,168.18,164.12,168.1,743849
AVGO,2016-12-07,164.76,168.55,163.67,168.55,3265865
AVY,2016-12-07,73.5,74.03,72.46,73.31,756786
AWK,2016-12-07,72.38,73.03,72.24,72.66,1056248
AXP,2016-12-07,72.47,74.72,72.23,74.29,5801483
AYI,2016-12-07,251.9,254.55,249.64,254.26,387281
AZO,2016-12-07,789.94,810,784.2101,809.87,501864
A,2016-12-07,44.56,44.99,44.11,44.99,1815238
BAC,2016-12-07,22.19,22.57,21.95,22.57,168005152
BAX,2016-12-07,43.63,44.27,43.13,44.12,5871303
BA,2016-12-07,151.67,154.31,151.0701,154.14,2955753
BBT,2016-12-07,46,46.54,45.71,46.49,4449935
BBY,2016-12-07,47.36,48.57,47.36,48.52,5970938
BDX,2016-12-07,163.5,164.05,161.29,163.99,1118546
BEN,2016-12-07,39.87,40.655,39.78,40.62,2095030
BF.B,2016-12-07,44.01,44.85,43.82,44.36,1997463
BIIB,2016-12-07,285.5,288.97,280.5,285.3,1967395
BK,2016-12-07,48.18,48.55,47.89,48.55,9183534
BLK,2016-12-07,374.42,380.44,373.77,379.81,503808
BLL,2016-12-07,37.175,37.79,37.03,37.79,2426892
BMY,2016-12-07,55.55,55.68,54.36,55.24,12210792
BRK.B,2016-12-07,161.94,164.69,161.4,164.69,6043172
BSX,2016-12-07,20.7,20.78,20.36,20.61,11443188
BWA,2016-12-07,39.45,41.98,39.41,41.6,5987086
BXP,2016-12-07,126.19,129.05,126.19,128.84,770523
CAG,2016-12-07,37.55,38.01,37.49,37.79,3669294
CAH,2016-12-07,70.2,70.63,68.6,70.5,5534530
CAT,2016-12-07,95.25,97.33,94.93,97.33,4901054
CA,2016-12-07,31.06,31.87,30.99,31.75,2450783
CBG,2016-12-07,31.75,32.52,31.71,32.49,2755508
CBOE,2016-12-07,73.71,75.135,73.53,74.84,1323106
CBS,2016-12-07,60.93,63.65,60.66,63.44,4828453
CB,2016-12-07,130.43,132.15,129.92,132.08,2454502
CCI,2016-12-07,83.72,84.85,83.39,84.74,2670127
CCL,2016-12-07,52.15,53.29,52.1,53.16,3853758
CDNS,2016-12-07,25.53,26.03,25.5,25.96,1796704
CELG,2016-12-07,114.88,114.9148,110.05,112.66,10177928
CERN,2016-12-07,47.6,48.28,47.4,48,3508777
CFG,2016-12-07,34.73,35.08,34.125,35.06,6267157
CF,2016-12-07,28.56,30.11,28.5,29.72,6748365
CHD,2016-12-07,44.62,45.03,44.39,44.88,2208699
CHK,2016-12-07,7.77,7.94,7.48,7.58,76003036
CHRW,2016-12-07,75.69,76.74,75.29,76.72,1755957
CHTR,2016-12-07,276.44,287.27,275.11,284.25,2007704
CINF,2016-12-07,77.2,78.06,76.95,78.02,699906
CI,2016-12-07,136.88,137.52,135.81,136.83,1694289
CLX,2016-12-07,114.26,115.88,113.95,115.73,883451
CL,2016-12-07,65.13,65.95,64.92,65.93,6569993
CMA,2016-12-07,67.62,68.68,67.005,68.35,3082053
CMCSA,2016-12-07,34.38,34.715,34.035,34.665,21098798
CME,2016-12-07,119.08,121.3,117.25,120.85,2397801
CMG,2016-12-07,368.75,369.9499,362.45,368.06,1600270
CMI,2016-12-07,142.84,147.1,142.19,146.46,2470124
CMS,2016-12-07,40.08,40.59,39.98,40.57,2024864
CNC,2016-12-07,56.69,57.01,55.25,56.73,4578159
CNP,2016-12-07,23.84,24.09,23.82,24.09,3910851
COF,2016-12-07,87.6,89.79,87.26,89.58,2912294
COG,2016-12-07,23.74,24.04,23.48,23.73,9828194
COL,2016-12-07,94.49,95.31,94.24,95.23,822095
COO,2016-12-07,165.24,169.65,164.27,168.39,808858
COP,2016-12-07,49.46,50.04,49.245,49.9,9074291
COST,2016-12-07,150.6,153.91,150.48,153.85,2811286
COTY,2016-12-07,18.8,19.07,18.56,18.78,7952326
CPB,2016-12-07,57.54,58.69,57.54,58.67,2312934
CRM,2016-12-07,70.73,72,70.27,71.78,4919683
CSCO,2016-12-07,29.48,30.04,29.32,29.95,30180093
CSRA,2016-12-07,32.2,32.29,32,32.03,1875911
CSX,2016-12-07,36.03,37.15,35.86,37.13,12752830
CTAS,2016-12-07,118.64,120.497,118.44,120.37,531780
CTL,2016-12-07,24.18,24.46,24,24.28,6772046
CTSH,2016-12-07,55.35,57.205,55,57.1,8329977
CTXS,2016-12-07,87.61,89.11,86.91,89.08,1271189
CVS,2016-12-07,79.24,80.61,78.49,80.53,10532906
CVX,2016-12-07,113.04,114.48,112.82,114.44,6434127
CXO,2016-12-07,142.09,142.9899,139.75,142.5,1611651
C,2016-12-07,57.89,59.16,57.89,59.06,30517614
DAL,2016-12-07,49.44,51.33,49.1807,51.1,10668334
DE,2016-12-07,102.45,103.23,102.03,102.86,4921086
DFS,2016-12-07,68.76,71.98,68.33,71.62,5768138
DGX,2016-12-07,88.64,89.12,87.83,88.71,822896
DG,2016-12-07,75.44,77.12,75.44,77.1,3235375
DHI,2016-12-07,28.02,28.82,27.96,28.78,3764767
DHR,2016-12-07,77.3,77.49,76.27,76.97,4687950
DISCA,2016-12-07,27.83,28.86,27.735,28.8,2616356
DISCK,2016-12-07,27.04,28.14,26.96,28.04,1525832
DISH,2016-12-07,58.61,58.925,57.89,58.64,1694492
DIS,2016-12-07,100.51,102.07,100.44,101.99,12255742
DLR,2016-12-07,90.15,92.49,90.12,92.25,1156203
DLTR,2016-12-07,87.4,88.22,87.03,87.84,3799222
DOV,2016-12-07,74.88,76.73,74.62,76.7,1183080
DPS,2016-12-07,87.09,88.58,87,88.55,1978805
DRE,2016-12-07,26.05,26.61,26.05,26.6,2450610
DRI,2016-12-07,77.3,78.65,76.86,78.59,1395282
DTE,2016-12-07,95.38,97.06,95.38,96.9,1446511
DUK,2016-12-07,73.98,74.77,73.88,74.67,3370910
DVA,2016-12-07,64.1,64.46,63.61,64.01,1626138
DVN,2016-12-07,47.15,48.14,46.93,47.55,4936673
D,2016-12-07,73,73.58,72.79,73.5,3935360
EA,2016-12-07,76.85,78.11,76.42,77.95,3289669
EBAY,2016-12-07,28.14,28.99,28.14,28.91,10286921
ECL,2016-12-07,116.98,118.82,116.64,118.81,1134250
ED,2016-12-07,69.38,70.42,69.38,70.41,1416912
EFX,2016-12-07,113.76,116.16,113.29,115.99,762906
EIX,2016-12-07,69.06,69.91,69.06,69.61,2236522
EL,2016-12-07,77.83,79.01,77.53,78.33,2564515
EMN,2016-12-07,75.55,76.93,74.99,76.9,1889165
EMR,2016-12-07,56.72,58.28,56.57,58.26,4372789
EOG,2016-12-07,103.92,104.97,102.69,103.53,3777737
EQIX,2016-12-07,330.21,339.54,327.37,339,829113
EQR,2016-12-07,61.8,62.65,61.74,62.63,3291564
EQT,2016-12-07,72.53,73.56,72.3,73.33,1603993
ESRX,2016-12-07,75.5,76.38,74.47,75.85,3840300
ESS,2016-12-07,214.33,218.05,213.93,217.66,411104
ES,2016-12-07,52.17,52.98,52.07,52.97,1643522
ETFC,2016-12-07,35.51,35.75,35.035,35.5,2366207
ETN,2016-12-07,68.38,69.17,68.23,68.9,3512149
ETR,2016-12-07,69.49,70.485,69.49,70.44,1137657
EVHC,2016-12-07,73.01,73.72,68.885,69.19,2388256
EW,2016-12-07,82.99,83.75,81.9,83.73,2547629
EXC,2016-12-07,33.25,33.66,33.25,33.53,5509283
EXPD,2016-12-07,54.04,55.31,54.01,55.28,2032875
EXPE,2016-12-07,124.04,124.3,123.36,123.55,1753338
EXR,2016-12-07,71.93,74.38,71.63,74.2,1376249
FAST,2016-12-07,48.28,49.235,47.83,49.17,3155362
FBHS,2016-12-07,55.23,55.8105,55.04,55.67,1865856
FB,2016-12-07,117,117.95,116.57,117.95,21913658
FCX,2016-12-07,16,16.08,15.18,15.43,39354714
FDX,2016-12-07,193.32,196.72,192.28,196.52,1886138
FE,2016-12-07,30.41,30.5,29.89,30.06,7314272
FFIV,2016-12-07,140.43,141.25,138.55,141.16,758219
FISV,2016-12-07,103.25,104.9,102.6,104.82,968174
FIS,2016-12-07,74.73,75.66,73.97,75.62,2811351
FITB,2016-12-07,26.37,26.58,26.085,26.55,8108337
FLIR,2016-12-07,35.86,36.375,35.72,36.34,640303
FLR,2016-12-07,53.99,54.74,53.91,54.67,1364566
FLS,2016-12-07,49.7,51.255,49.7,51.06,1819104
FL,2016-12-07,76.69,78.7,76.69,78.53,1883710
FMC,2016-12-07,56.77,58.26,56.77,58.22,830969
FOXA,2016-12-07,27.48,28.14,27.39,28.11,10107852
FOX,2016-12-07,27.22,27.97,27.22,27.95,4722205
FRT,2016-12-07,140.46,142.06,140.46,141.84,390113
FTI,2016-12-07,35.78,36.02,35.54,35.9,3057683
FTV,2016-12-07,54,54.405,53.41,54.24,3285698
F,2016-12-07,12.59,13.15,12.54,13.06,58600423
GD,2016-12-07,178.1,178.47,176.67,178.43,1941842
GE,2016-12-07,31.01,31.6,30.93,31.6,32896981
GGP,2016-12-07,25.7,26.12,25.64,26.09,3001085
GILD,2016-12-07,71.78,72.9,71.55,72.78,13061031
GIS,2016-12-07,61.24,63.27,61.24,62.99,3564628
GLW,2016-12-07,24,24.61,23.97,24.58,7055927
GM,2016-12-07,35.18,36.54,35.09,36.3,26622378
GOOGL,2016-12-07,779.95,792,773.53,791.47,2029415
GOOG,2016-12-07,761,771.36,755.8,771.19,1760966
GPC,2016-12-07,97.11,99.87,97.01,99.81,578544
GPN,2016-12-07,70.2,70.98,69.28,70.87,1064390
GPS,2016-12-07,25.25,26.5,25.2,26.5,6557605
GRMN,2016-12-07,51.47,51.9,51.14,51.66,1493717
GS,2016-12-07,230.4,236.09,230.4,235.56,6595232
GT,2016-12-07,30.06,31.6,30.01,31.46,5304338
GWW,2016-12-07,236.18,237.55,235.51,237.1,785914
HAL,2016-12-07,54.02,54.5,52.89,53.54,8987054
HAS,2016-12-07,84.45,86.69,84.08,86.52,1189572
HBAN,2016-12-07,13.17,13.25,13.1,13.21,18660244
HBI,2016-12-07,22.88,23.04,21.5,22.57,37395439
HCA,2016-12-07,71.05,73,70.72,71.96,3115765
HCN,2016-12-07,63.87,65.305,63.7575,65.27,2809887
HCP,2016-12-07,29.55,30.19,29.5,30.13,3792246
HD,2016-12-07,128.75,133.06,128.75,132.46,6987286
HES,2016-12-07,59.92,60.98,59.32,60.95,4707247
HIG,2016-12-07,48.23,48.42,47.195,47.52,5468140
HII,2016-12-07,184.37,185.51,183.46,183.94,578368
HOG,2016-12-07,60.41,61.75,60.28,61.71,2276651
HOLX,2016-12-07,38.77,39.21,38.13,39,3123529
HON,2016-12-07,113.37,116.81,112.81,116.51,7456760
HPE,2016-12-07,23.84,24.79,23.81,24.68,16290602
HPQ,2016-12-07,15.62,16.17,15.595,16.15,11679164
HP,2016-12-07,79.88,82.08,79.03,80.86,1764038
HRB,2016-12-07,22.74,23.6,22.6901,23.34,6374795
HRL,2016-12-07,33.33,33.88,33.27,33.87,3244005
HRS,2016-12-07,106.65,107.54,106.425,107.13,784485
HSIC,2016-12-07,74.825,75.03,74.23,74.665,1957014
HST,2016-12-07,18.5,18.975,18.43,18.92,9776926
HSY,2016-12-07,98.55,99.29,97.66,99.16,883536
HUM,2016-12-07,203.4,204.8,200.54,203,2908549
IBM,2016-12-07,160.6,165.18,160.39,164.79,4435050
ICE,2016-12-07,58.82,59.42,58.64,59.08,4086555
IDXX,2016-12-07,115.73,118.47,115.04,118.02,456040
IFF,2016-12-07,121.53,125.07,121.53,124.66,548440
ILMN,2016-12-07,123.8,124.49,119.37,122.02,2511692
INCY,2016-12-07,104.76,106.525,99.721,101.96,1946962
INFO,2016-12-07,35.28,35.49,35.09,35.28,4843725
INTC,2016-12-07,34.67,35.57,34.45,35.5,21710273
INTU,2016-12-07,114.32,116.64,114.22,116.61,942456
IPG,2016-12-07,23.18,23.55,22.91,23.45,5937582
IP,2016-12-07,51.87,53.34,51.87,53.3,3504747
IQV,2016-12-07,77.55,77.55,75.83,76.93,3079688
IRM,2016-12-07,33.84,34.73,33.46,34.72,2122834
IR,2016-12-07,75.7,78.03,75.58,78,2179804
ISRG,2016-12-07,206.8398,207.3898,203.5698,206.3365,1863825
ITW,2016-12-07,126.24,127.99,126.14,127.93,1021176
IT,2016-12-07,101.92,103.64,101.41,103.59,315927
IVZ,2016-12-07,32.24,32.84,32.14,32.73,2770385
JBHT,2016-12-07,98.06,100.27,97.64,99.96,1040855
JCI,2016-12-07,44.35,44.5,43.72,44.27,6694691
JEC,2016-12-07,60.86,60.96,60.14,60.3,1653407
JNJ,2016-12-07,111.89,111.89,109.32,111.1,11761134
JNPR,2016-12-07,27.51,27.76,27.31,27.75,4537028
JPM,2016-12-07,83.55,84.09,82.85,84.07,18996905
JWN,2016-12-07,57.38,60.1,57,60.09,3345504
KEY,2016-12-07,17.97,18.3,17.85,18.25,14123862
KHC,2016-12-07,80.44,83.21,80.27,82.95,4870172
KIM,2016-12-07,25.94,26.24,25.85,26.21,4008904
KLAC,2016-12-07,78.02,80,77.9,79.26,1765261
KMB,2016-12-07,113.79,114.37,113.42,114.34,1870507
KMI,2016-12-07,21.16,21.29,20.94,21.29,17175223
KMX,2016-12-07,60.34,62.98,60.34,62.8,2005607
KORS,2016-12-07,48.06,48.94,47.84,48.91,2049083
KO,2016-12-07,40.54,41.29,40.51,41.29,13726520
KR,2016-12-07,33.06,33.75,32.965,33.63,7551382
KSS,2016-12-07,55.05,58.12,55.03,57.82,4752829
KSU,2016-12-07,84.4,86.39,83.72,86.22,1835677
K,2016-12-07,70.98,72.75,70.98,72.65,1958792
LB,2016-12-07,72.29,74.63,72.05,74.61,1481951
LEG,2016-12-07,48.78,49.7,48.61,49.7,798742
LEN,2016-12-07,42.549,43.8039,42.4314,43.7941,2465491
LH,2016-12-07,124.63,127.11,123.41,126.38,905574
LKQ,2016-12-07,33.08,33.8,32.9,33.6,4860378
LLL,2016-12-07,159.1,161.91,158.5,161.56,910603
LLY,2016-12-07,67.25,67.38,66.56,67.38,5835882
LMT,2016-12-07,266.07,267,264.35,266.38,1269400
LNC,2016-12-07,66.09,67.19,66.09,67.15,1453302
LNT,2016-12-07,36.33,36.58,36.26,36.47,969293
LOW,2016-12-07,72.62,76.465,72.521,76.4,9268194
LRCX,2016-12-07,102.99,106.55,102.69,106.55,2779964
LUK,2016-12-07,22.98,23.41,22.85,23.41,2308025
LUV,2016-12-07,47.71,49.875,47.4,49.85,7738753
LYB,2016-12-07,87.99,89.6,87.52,89.41,2239005
L,2016-12-07,45.94,46.5,45.88,46.49,1655744
MAA,2016-12-07,88.81,89.345,88.105,89,1585151
MAC,2016-12-07,69.34,70.83,69.17,70.72,810810
MAR,2016-12-07,82.12,84.27,81.86,83.92,3964702
MAS,2016-12-07,31.22,32.23,31.22,32.13,4257509
MAT,2016-12-07,29.36,29.6,28.44,29.56,8259615
MA,2016-12-07,103.02,105.5699,102.62,105.25,5423503
MCD,2016-12-07,119.41,120.13,118.465,119.92,4059907
MCHP,2016-12-07,63.52,64.59,63.04,64.5,1628599
MCK,2016-12-07,142.68,143.45,136.81,141.62,4363825
MCO,2016-12-07,97.18,98.44,96.43,97.9,2022207
MDLZ,2016-12-07,41.2,41.98,41.06,41.94,8967736
MDT,2016-12-07,71.9,72.3,71.05,72.22,7482092
MET,2016-12-07,55.85,56.86,55.49,56.76,4977312
MGM,2016-12-07,29.9,29.98,29.54,29.95,5552523
MHK,2016-12-07,195.01,200.17,194.41,199.97,556221
MKC,2016-12-07,90.61,92,90.28,91.92,773774
MLM,2016-12-07,226,230.03,224.48,229.85,690892
MMC,2016-12-07,68.91,69.56,68.65,69.43,2677315
MMM,2016-12-07,172.38,176.06,171.97,176.05,3164316
MNST,2016-12-07,44.37,44.76,44.25,44.47,2771192
MON,2016-12-07,105.72,105.79,105.01,105.41,2921850
MOS,2016-12-07,29.45,30.29,29.31,30.23,4664678
MO,2016-12-07,64.49,65.484,64.31,65.41,8147481
MPC,2016-12-07,47.85,50.29,47.65,49.65,9689706
MRK,2016-12-07,59.7,60.06,58.62,60.06,14049574
MRO,2016-12-07,18.21,18.49,18.09,18.42,14177750
MSFT,2016-12-07,60.01,61.38,59.8,61.37,30808969
MSI,2016-12-07,82.34,83.28,82.05,83.27,1240997
MS,2016-12-07,42.5,42.79,42.285,42.64,16213352
MTB,2016-12-07,149.29,151.51,148.63,151.29,891654
MTD,2016-12-07,417.1,420.98,408.645,419.29,253823
MU,2016-12-07,19.5,20.54,19.3,20.44,44735727
MYL,2016-12-07,35.52,35.52,33.79,34.5,11556368
M,2016-12-07,42.56,43.23,42.35,43.18,4518899
NAVI,2016-12-07,17.01,17.48,16.86,17.28,3364494
NBL,2016-12-07,39.77,39.83,38.9,39.63,4668997
NCLH,2016-12-07,41.27,42.86,41.08,42.66,1461104
NDAQ,2016-12-07,66.82,68.08,66.46,67.61,1481872
NEE,2016-12-07,115.02,117.7,114.8,117.68,2697155
NEM,2016-12-07,33.45,34.02,33.25,33.62,8641193
NFLX,2016-12-07,124.48,125.75,123.25,125.39,8204687
NFX,2016-12-07,46.75,47.45,46.35,46.96,2821369
NI,2016-12-07,21.57,21.71,21.48,21.57,5540556
NKE,2016-12-07,50.79,52.25,50.5968,52.1,10412638
NLSN,2016-12-07,42.38,43.51,42.33,43.4,3588960
NOC,2016-12-07,247.38,247.79,245.54,247.14,1349063
NOV,2016-12-07,39.17,39.87,38.9,39.38,3452095
NRG,2016-12-07,11.89,12.035,11.8,11.95,7441256
NSC,2016-12-07,106.64,109.86,106.05,109.75,1920623
NTAP,2016-12-07,34.72,36.5,34.72,36.48,3983729
NTRS,2016-12-07,86.33,89.385,86.33,89.31,3020414
NUE,2016-12-07,65.91,67.12,65.66,66.75,3006866
NVDA,2016-12-07,92.84,95.3,92.1,95.07,12020093
NWL,2016-12-07,45.51,45.92,44.24,45.65,5194950
NWSA,2016-12-07,11.8,11.94,11.58,11.83,3304719
NWS,2016-12-07,12.05,12.25,12,12.15,1564313
OKE,2016-12-07,56.11,57.09,55.2094,57.09,1861831
OMC,2016-12-07,84.27,85.48,83.49,85.37,2305045
ORCL,2016-12-07,39.5,40.37,39.49,40.32,15170645
ORLY,2016-12-07,278.23,285.45,278.1,285.2,892263
OXY,2016-12-07,69.52,69.75,67.81,68.64,8381761
O,2016-12-07,54.72,55.81,54.72,55.45,2222299
PAYX,2016-12-07,58.7,60.45,58.5814,60.24,1665799
PBCT,2016-12-07,19.17,19.71,19.14,19.67,3740013
PCAR,2016-12-07,64.71,67.97,64.25,67.63,3658831
PCG,2016-12-07,58.62,59.11,58.55,58.8,2023869
PCLN,2016-12-07,1504.69,1527.8,1501.87,1527.04,389907
PDCO,2016-12-07,40.36,40.36,39.83,39.93,1783105
PEG,2016-12-07,41.14,41.7,41.14,41.67,2760677
PEP,2016-12-07,101.16,102.93,101.16,102.81,4873413
PFE,2016-12-07,31.33,31.33,30.605,31.19,44053675
PFG,2016-12-07,59.42,60.69,59.31,60.69,2065067
PGR,2016-12-07,33.54,33.895,33.42,33.86,3773790
PG,2016-12-07,82.74,84.28,82.711,84.18,8567706
PHM,2016-12-07,18.68,19.37,18.6,19.31,7103858
PH,2016-12-07,142.35,145.44,141.84,144.98,1016259
PKG,2016-12-07,87.18,88.41,86.91,87.29,1183108
PKI,2016-12-07,52,52.76,51.88,52.74,968244
PLD,2016-12-07,50.86,52.54,50.86,52.52,3533120
PM,2016-12-07,88.31,89.89,87.9,89.87,4960596
PNC,2016-12-07,111.7,112.69,110.97,112.67,4257664
PNR,2016-12-07,60.29,61.39,60,61.35,1093965
PNW,2016-12-07,74.74,75.14,74.5,75.11,633412
PPG,2016-12-07,96.31,98.21,96.21,98.18,1581683
PPL,2016-12-07,32.8,33.11,32.69,33.1,4298447
PRGO,2016-12-07,83.09,83.98,82.51,83.94,2009949
PRU,2016-12-07,103.48,105.57,103.1,105.47,2605370
PSA,2016-12-07,215.66,221.62,214.34,221.01,1108872
PSX,2016-12-07,85.08,87.1,84.94,87.01,2686951
PVH,2016-12-07,106.61,111.39,106.61,111.36,1469731
PWR,2016-12-07,34.03,34.63,33.84,34.58,1196334
PXD,2016-12-07,184.87,187.36,184,185.78,1712512
PX,2016-12-07,119.72,122.54,119.4,122.26,2813600
PYPL,2016-12-07,39.08,39.46,38.8,39.45,7012032
QCOM,2016-12-07,67.35,68.34,66.955,68.34,7202661
QRVO,2016-12-07,54,55.47,53.5,55.14,1765477
RCL,2016-12-07,81.25,83.4,80.6,83.15,2043190
REGN,2016-12-07,365.28,366.57,348.82,362.01,1681353
REG,2016-12-07,66.29,67.35,66.17,67.15,1817330
RE,2016-12-07,209.76,211.705,209.5,211.68,317403
RF,2016-12-07,14.16,14.48,14.1,14.46,27360615
RHI,2016-12-07,47.21,48.07,46.91,47.99,1224224
RHT,2016-12-07,77.88,79.14,77.1,78.92,1059177
RJF,2016-12-07,73.23,73.73,72.96,73.65,577755
RL,2016-12-07,106.98,109.32,106.9,108.96,631498
RMD,2016-12-07,59.84,60.59,58.71,60.34,702379
ROK,2016-12-07,136.33,139.16,135.88,138.93,734191
ROP,2016-12-07,183.72,183.95,182.79,183.51,962074
ROST,2016-12-07,67.38,68.3,67.05,68.26,2360186
RRC,2016-12-07,38.77,39.64,37.83,38.22,3541155
RSG,2016-12-07,55.74,56.29,55.54,56.29,1274201
RTN,2016-12-07,149.3,149.3,147.83,148.89,1829735
SBAC,2016-12-07,98.39,100.52,97.72,100.38,967900
SBUX,2016-12-07,57.54,58.85,57.45,58.76,9094812
SCG,2016-12-07,71.85,73.17,71.85,72.9,747963
SCHW,2016-12-07,39.27,39.385,38.865,39.37,9692935
SEE,2016-12-07,46.42,47.52,46.38,47.52,1346534
SHW,2016-12-07,265.82,269.78,263.89,269.78,789520
SIG,2016-12-07,94.5,95.55,93.56,95.29,1253693
SJM,2016-12-07,127,129,126.82,128.65,586478
SLB,2016-12-07,84.05,84.8,83.56,84.35,5138922
SLG,2016-12-07,110.17,111.37,109.45,111.01,1051884
SNA,2016-12-07,169.74,173.04,169.2,172.9,404793
SNI,2016-12-07,69.95,72.51,69.79,72.17,1174675
SNPS,2016-12-07,57.87,59.05,57.8,58.92,960406
SO,2016-12-07,47,47.42,47,47.15,5727187
SPGI,2016-12-07,113.88,114.58,112.58,114.34,2070817
SPG,2016-12-07,180.7,183.76,180.51,183.75,1278363
SRCL,2016-12-07,71.63,72.3946,71.52,72,1719666
SRE,2016-12-07,98.89,99.65,98.72,99.52,1234029
STI,2016-12-07,53.7,54.515,53.21,54.46,5171773
STT,2016-12-07,79.43,79.965,79.15,79.92,2317589
STX,2016-12-07,39.76,40.355,38.9,40.27,7636382
STZ,2016-12-07,148.25,150.58,147.61,149.9,1650793
SWKS,2016-12-07,75.78,77.66,74.25,77.34,2471531
SWK,2016-12-07,118.18,120.59,118.18,120.58,709497
SYF,2016-12-07,35.23,36.2701,34.98,36.18,6103266
SYK,2016-12-07,112.19,113.71,111.22,113.67,1352018
SYMC,2016-12-07,24.13,24.61,23.87,24.44,9827304
SYY,2016-12-07,54.01,54.72,53.86,54.53,3258380
TAP,2016-12-07,95.64,97.39,95.28,97.13,2130670
TDG,2016-12-07,252.31,257.2199,249.81,256.09,818945
TEL,2016-12-07,69.05,70.55,68.845,70.46,1732894
TGT,2016-12-07,76.79,77.18,76.1,76.97,6791043
TIF,2016-12-07,83.6,84.72,83.505,84.35,1388931
TJX,2016-12-07,77.44,78.26,77.29,78.19,3562435
TMK,2016-12-07,72.56,73.35,72.14,73.29,682084
TMO,2016-12-07,142.88,142.92,140.06,141.85,2413509
TPR,2016-12-07,37.55,38.27,37.5,38.22,2160163
TRIP,2016-12-07,48.19,48.405,47.54,47.6,2724765
TROW,2016-12-07,76.13,77.38,75.86,77.35,1479360
TRV,2016-12-07,116.48,118.36,116.22,117.99,2316808
TSCO,2016-12-07,76.34,77.48,75.93,77.39,1286630
TSN,2016-12-07,57.58,59.05,57.05,58.82,4464179
TSS,2016-12-07,48.28,48.66,47.84,48.54,1377006
TWX,2016-12-07,93.83,94.17,93.385,93.98,7436883
TXN,2016-12-07,71.5,72.43,71.12,72.2,6045939
TXT,2016-12-07,47.51,48.505,47.42,48.44,1229877
T,2016-12-07,39.49,40.49,39.435,40.45,32963365
UAA,2016-12-07,31.25,32.46,31.22,32.27,5616441
UAL,2016-12-07,70.68,73,70.25,72.43,4058093
UA,2016-12-07,26.65,27.28,26.02,27.03,6525630
UDR,2016-12-07,33.56,33.96,33.43,33.89,1819960
UHS,2016-12-07,126.87,127.94,109.7,111.36,5206586
ULTA,2016-12-07,254.01,255.65,251.0837,253.94,704035
UNH,2016-12-07,157.89,159.98,156.35,159.4,4552337
UNM,2016-12-07,42.91,43.54,42.76,43.44,1417836
UNP,2016-12-07,103.49,106.5,102.72,106.33,4936148
UPS,2016-12-07,116.27,118.79,116.27,118.62,2539285
URI,2016-12-07,107.02,109.75,106.76,109.12,1926973
USB,2016-12-07,50.74,51.4,50.49,51.36,9558952
UTX,2016-12-07,107.5,109.84,107.08,109.68,4261795
VAR,2016-12-07,89.32,90.54,88.585,90.22,757982
VFC,2016-12-07,56.41,57.53,56.2501,57.39,1951548
VIAB,2016-12-07,36.46,38.27,36.45,38.01,4700765
VLO,2016-12-07,64.87,67.61,64.57,67.54,6397994
VMC,2016-12-07,128.55,130.34,127.69,129.92,1260850
VNO,2016-12-07,102.09,103.66,101.76,103.62,1191543
VRSK,2016-12-07,83.04,83.14,82.18,83.14,1241228
VRSN,2016-12-07,79.69,80.2,78.85,80.16,683901
VRTX,2016-12-07,76.7,76.94,74.09,75.32,2569111
VTR,2016-12-07,60.21,62.23,60.19,62.2,2589929
VZ,2016-12-07,50.72,51.43,50.44,51.38,16280568
V,2016-12-07,77.27,79.49,77.25,79.31,13919763
WAT,2016-12-07,137.85,138.11,134.08,136.67,954743
WBA,2016-12-07,84.16,85.04,84.04,84.99,4858361
WDC,2016-12-07,67.92,69.6,66.311,69.15,15474985
WEC,2016-12-07,55.57,56.44,55.57,56.31,2851497
WFC,2016-12-07,55.55,57.29,55.23,57.28,46616968
WHR,2016-12-07,169.11,174.77,168.94,173.8,1005621
WLTW,2016-12-07,124.9,125.52,124.05,124.75,928334
WMB,2016-12-07,31.17,31.74,30.62,31.6,7348592
WMT,2016-12-07,69.93,70.65,69.9,70.6,6966249
WM,2016-12-07,69.46,69.95,68.97,69.94,2539210
WRK,2016-12-07,52.06,53.05,52.06,52.79,1604228
WU,2016-12-07,21.62,22.26,21.54,22.13,6818568
WYNN,2016-12-07,101.28,102.09,100.05,101.99,1769534
WYN,2016-12-07,75.33,77.01,74.9256,76.93,867944
WY,2016-12-07,31.93,32.95,31.83,32.93,5722050
XEC,2016-12-07,142.6,143.48,140.7,142.61,947853
XEL,2016-12-07,38.87,39.38,38.79,39.35,3076294
XLNX,2016-12-07,54.5,55.4,54.41,55.3,3363008
XL,2016-12-07,36.34,36.58,36.29,36.4,1827838
XOM,2016-12-07,87.63,88.15,87.2,88.07,11182628
XRAY,2016-12-07,57.84,58.19,57.32,58.08,1544126
XRX,2016-12-07,37.28,39.08,37.28,37.92,6753527
XYL,2016-12-07,52.2,52.4,51.46,52.06,1982022
YUM,2016-12-07,63.42,64.48,63.35,64.44,2654989
ZBH,2016-12-07,104.23,105.22,103.3,104.42,1558797
ZION,2016-12-07,41.88,42.33,41.44,42.29,2842516
ZTS,2016-12-07,51.2,51.375,49.79,51.26,4037819
AAL,2016-12-08,48.6,48.6,47.7,48.05,6239952
AAPL,2016-12-08,110.86,112.43,110.6,112.12,27068316
AAP,2016-12-08,176.41,177.83,175.18,176.52,796781
ABBV,2016-12-08,60.02,60.98,59.09,60.9,9192264
ABC,2016-12-08,76.24,77.64,75.68,76.88,2567162
ABT,2016-12-08,38.33,38.79,38.01,38.68,7046942
ACN,2016-12-08,121.67,122.39,121.27,121.74,1449505
ADBE,2016-12-08,103.36,104.07,102.54,103.5,1852118
ADI,2016-12-08,72.99,74.25,72.75,73.88,2153639
ADM,2016-12-08,45.04,46.05,44.98,45.97,3303444
ADP,2016-12-08,97.53,98.359,97.36,98.19,2075682
ADSK,2016-12-08,80.58,82.77,80,81.74,4003357
ADS,2016-12-08,234.17,241.69,231.8064,239.87,738642
AEE,2016-12-08,49.39,49.97,48.8,49.82,1261779
AEP,2016-12-08,59.81,60.36,59.35,60.18,2877593
AES,2016-12-08,11.57,11.92,11.51,11.84,4463478
AET,2016-12-08,128.65,130.52,127.24,129.3,2449135
AFL,2016-12-08,69.76,70.15,69.42,69.62,2309256
AGN,2016-12-08,188.93,191,185.7,188.47,7569122
AIG,2016-12-08,64.98,66.1,64.8,65.82,5196466
AIV,2016-12-08,42.14,42.92,41.92,42.6,764142
AIZ,2016-12-08,90.6,93.82,90.6,93.51,812738
AJG,2016-12-08,50.57,50.63,50.05,50.15,878927
AKAM,2016-12-08,65.86,66.79,65.58,66.31,1099800
ALB,2016-12-08,90,92.24,89.31,91.8,1564406
ALGN,2016-12-08,97.89,99.58,97.47,99.3,925348
ALK,2016-12-08,87.56,89.46,86.5,88.55,1555247
ALLE,2016-12-08,65.63,66.06,65.295,65.38,722303
ALL,2016-12-08,71.77,71.98,71.17,71.67,1986110
ALXN,2016-12-08,125.45,126.69,123.13,126,1914177
AMAT,2016-12-08,32.78,32.925,32.4501,32.71,10131405
AMD,2016-12-08,9.9,10.66,9.8,10.34,104613009
AME,2016-12-08,50.85,51.23,50.55,51.05,2759210
AMGN,2016-12-08,140.83,141.0981,138.83,140.59,4387570
AMG,2016-12-08,159.11,162.42,157.03,161.38,662072
AMP,2016-12-08,117.44,119.32,116.795,118.9,1092913
AMT,2016-12-08,102.19,103.86,101.77,102.39,3474385
AMZN,2016-12-08,771.87,773.79,765.19,767.33,3189608
ANDV,2016-12-08,92.34,93.0161,90.13,90.94,2535894
ANSS,2016-12-08,95.68,96.03,95.085,95.69,260626
ANTM,2016-12-08,145.26,147.5,143.6101,146.61,960552
AON,2016-12-08,116.17,116.5,112.68,112.89,2154091
AOS,2016-12-08,50.74,50.88,50.42,50.72,967386
APA,2016-12-08,66.75,67.4,66.11,66.5,2862583
APC,2016-12-08,69.85,70.31,68.52,70.26,3800278
APD,2016-12-08,148.61,149.15,148.09,149.06,836698
APH,2016-12-08,68.22,68.95,68.07,68.83,853896
ARE,2016-12-08,110.28,110.93,109.45,110.62,633616
ARNC,2016-12-08,21.01,21.21,20.89,20.91,3822420
ATVI,2016-12-08,37.45,37.62,37.18,37.39,7015539
AVB,2016-12-08,167.45,169.39,165.405,168.77,709631
AVGO,2016-12-08,169.55,171.38,167.51,170.71,3836144
AVY,2016-12-08,73.31,74.16,72.95,73.68,755111
AWK,2016-12-08,72.12,73.13,71.59,73.05,961807
AXP,2016-12-08,74.8,75.2,73.99,74.91,3415782
AYI,2016-12-08,250.49,252.17,246.48,246.77,561627
AZO,2016-12-08,807.52,813.7,802.2,807.71,330124
A,2016-12-08,44.99,45.83,44.77,45.8,1848936
BAC,2016-12-08,22.79,23.24,22.69,22.95,182693888
BAX,2016-12-08,43.93,44.2002,43.75,44.08,2771435
BA,2016-12-08,154.6,155.97,154.14,155.39,2928370
BBT,2016-12-08,46.65,47.3,46.62,46.98,5620417
BBY,2016-12-08,48.52,49.4,48.5,49.31,7336691
BDX,2016-12-08,163.69,165.45,162.59,163.64,1394348
BEN,2016-12-08,40.64,42.18,40.64,42.02,3916284
BF.B,2016-12-08,44.06,45.67,43.98,45.64,1646588
BIIB,2016-12-08,285.8,292.97,278.58,289.54,4771276
BK,2016-12-08,48.64,49.54,48.37,49.17,6025546
BLK,2016-12-08,380.02,392.05,377.64,390.33,1115159
BLL,2016-12-08,38.01,38.185,37.835,38.035,2287510
BMY,2016-12-08,54.93,55.42,54.7805,55.23,8191230
BRK.B,2016-12-08,164.98,165.9527,163.5204,164.11,4902518
BSX,2016-12-08,20.6,20.765,20.37,20.61,8719320
BWA,2016-12-08,41.73,41.925,41.2795,41.63,3168184
BXP,2016-12-08,128.345,130.66,126.86,129.5,741621
CAG,2016-12-08,37.57,38,37.57,37.68,2318801
CAH,2016-12-08,70.57,71.37,70.06,71.11,2362331
CAT,2016-12-08,97.26,97.4,96.13,96.27,3861626
CA,2016-12-08,31.75,31.945,31.58,31.78,2198573
CBG,2016-12-08,32.54,33.21,32.48,32.94,2466124
CBOE,2016-12-08,74.7,75.66,74.26,75.28,743510
CBS,2016-12-08,63.65,63.9,63.2,63.58,4220844
CB,2016-12-08,132.43,132.99,131.551,132.2,1951468
CCI,2016-12-08,84.95,85.37,84.42,85,2137439
CCL,2016-12-08,53.01,53.37,52.78,52.92,4104130
CDNS,2016-12-08,25.95,26.305,25.93,26.18,1453049
CELG,2016-12-08,112.58,113.31,110.91,113.06,5101587
CERN,2016-12-08,47.99,48.24,47.7715,48.08,1658499
CFG,2016-12-08,35.37,35.75,34.76,35.54,6598605
CF,2016-12-08,29.92,30.75,29.72,30.37,4430724
CHD,2016-12-08,44.59,44.8,43.67,43.79,1730780
CHK,2016-12-08,7.71,7.75,7.42,7.6,72009796
CHRW,2016-12-08,76.74,77.5,75.58,77.47,1274837
CHTR,2016-12-08,285.4,285.4,278.61,279,1757656
CINF,2016-12-08,78.07,78.5655,77.6223,78.25,476988
CI,2016-12-08,136.51,138.57,135.1,137.13,1118893
CLX,2016-12-08,115,115.215,114.4,114.69,763268
CL,2016-12-08,65.66,66,65.3,65.7,3204399
CMA,2016-12-08,68.88,70.4,68.05,69.62,2302774
CMCSA,2016-12-08,34.585,34.74,34.47,34.615,17552540
CME,2016-12-08,121.33,122.33,120.14,122.29,2799681
CMG,2016-12-08,368.15,375.23,366.491,369.06,1354234
CMI,2016-12-08,145.86,146.33,143.35,143.78,1946388
CMS,2016-12-08,40.32,40.76,40.01,40.61,1610706
CNC,2016-12-08,56.94,57.25,56.53,56.94,1821553
CNP,2016-12-08,23.91,24.13,23.75,24.05,4740232
COF,2016-12-08,89.92,91.38,89.08,90.61,3180790
COG,2016-12-08,23.83,24.46,23.75,24.46,11717611
COL,2016-12-08,95.4,95.64,94.43,94.68,843227
COO,2016-12-08,168.27,169.98,165.98,167.8,1083487
COP,2016-12-08,50.09,50.18,48.92,49.78,5904609
COST,2016-12-08,156.64,160.9,156.6,157.59,5504300
COTY,2016-12-08,18.88,19.23,18.72,19.07,9831120
CPB,2016-12-08,58.27,58.5,57.85,58.28,1525358
CRM,2016-12-08,71.44,72.27,71,71.86,5426557
CSCO,2016-12-08,30.11,30.33,29.92,29.95,21369897
CSRA,2016-12-08,32.13,32.78,32.04,32.61,1885812
CSX,2016-12-08,37.13,37.325,36.78,37.22,6643405
CTAS,2016-12-08,120.07,120.9,119.35,120.55,479785
CTL,2016-12-08,24.34,24.49,24.03,24.13,7191481
CTSH,2016-12-08,56.99,56.99,55.88,56.17,6757742
CTXS,2016-12-08,88.64,90.25,88.385,90,1596173
CVS,2016-12-08,80.53,80.56,77.39,78.11,16110175
CVX,2016-12-08,114.73,115.4,114.2,115.17,5519718
CXO,2016-12-08,143.82,144.53,140.08,142.78,1868989
C,2016-12-08,59.4,60.8,59.045,60.15,32535971
DAL,2016-12-08,51.1,51.92,50.54,51.35,9489063
DE,2016-12-08,102.57,104.77,102.3,103.92,4334083
DFS,2016-12-08,71.84,72.24,71.07,72.05,3547601
DGX,2016-12-08,88.89,89.96,88.89,89.68,923289
DG,2016-12-08,77.04,77.38,76.59,76.92,2192347
DHI,2016-12-08,28.77,29.695,28.77,29.49,4741107
DHR,2016-12-08,77,78.17,76.98,77.74,4265725
DISCA,2016-12-08,28.74,29.72,28.73,29.55,2829303
DISCK,2016-12-08,28.01,28.895,28,28.66,1777815
DISH,2016-12-08,58.63,60.22,58.2401,59.93,2539611
DIS,2016-12-08,101.47,103.96,101.47,103.38,16524763
DLR,2016-12-08,92.9,94.45,92.41,94.21,1596458
DLTR,2016-12-08,87.84,87.875,86.72,87.12,3240572
DOV,2016-12-08,76.52,76.98,75.87,76.26,1395713
DPS,2016-12-08,87.78,88.11,87.36,87.73,1832803
DRE,2016-12-08,26.07,26.79,26.07,26.65,2934424
DRI,2016-12-08,78.47,79.28,76.78,78.94,2863388
DTE,2016-12-08,96.19,96.6,95.17,96.19,1105416
DUK,2016-12-08,74.11,74.93,73.5,74.73,3386584
DVA,2016-12-08,64.25,66.78,63.93,66.28,2457805
DVN,2016-12-08,48.1,48.41,46.81,47.74,4987316
D,2016-12-08,73.16,73.6,72.63,73.5,1868998
EA,2016-12-08,78.03,78.6,77.4,77.78,3445949
EBAY,2016-12-08,28.96,29.87,28.91,29.42,12263198
ECL,2016-12-08,118.85,119.76,118.42,119.61,922648
ED,2016-12-08,69.89,70.705,69.33,70.58,1269410
EFX,2016-12-08,115.77,118.11,115.55,117.6,874068
EIX,2016-12-08,69.09,69.77,68.76,69.44,1627776
EL,2016-12-08,78.5,79.32,78.3,79.29,2054587
EMN,2016-12-08,77.15,77.98,76.69,77.77,1868589
EMR,2016-12-08,58.06,58.07,57.24,57.6,3727248
EOG,2016-12-08,104.03,105.25,102.3639,104.93,6189119
EQIX,2016-12-08,338.47,348.33,337.91,346.46,647682
EQR,2016-12-08,62.29,63.1,61.91,62.9,2003203
EQT,2016-12-08,73.72,74.61,73.02,74.39,1144258
ESRX,2016-12-08,75.99,75.99,68,70.75,17710775
ESS,2016-12-08,216.84,220.57,215.135,219.22,345223
ES,2016-12-08,52.55,53.36,52.21,53.3,1623314
ETFC,2016-12-08,35.56,36.04,35.34,35.44,4423064
ETN,2016-12-08,68.78,69.38,68.27,68.98,2099032
ETR,2016-12-08,69.88,70.68,69.51,70.41,1673709
EVHC,2016-12-08,69.47,70.21,68.05,70.21,1863593
EW,2016-12-08,85.55,91.34,85.27,89.3,6109007
EXC,2016-12-08,33.27,34.2,33.08,34.2,6403196
EXPD,2016-12-08,55.16,56.37,55.145,56.35,2019153
EXPE,2016-12-08,124.22,124.32,122.97,123,2163488
EXR,2016-12-08,73.89,75.25,72.52,75.19,1884541
FAST,2016-12-08,49.14,49.305,48.8948,49.13,2787671
FBHS,2016-12-08,55.67,56.61,55.35,56.44,1627617
FB,2016-12-08,117.98,119.5,117.64,118.91,22442756
FCX,2016-12-08,15.64,15.77,15.28,15.6,28295997
FDX,2016-12-08,196.75,197.3,193.6,197.07,2951610
FE,2016-12-08,29.98,30.7,29.33,30.53,6336237
FFIV,2016-12-08,141.72,144.32,141.54,142.83,569630
FISV,2016-12-08,104.56,105.07,104.23,104.71,847305
FIS,2016-12-08,75.55,75.555,74.71,75.12,1787429
FITB,2016-12-08,26.75,27.115,26.41,26.98,8131370
FLIR,2016-12-08,36.3,36.67,36.245,36.65,638218
FLR,2016-12-08,54.88,56.64,54.88,56,2982583
FLS,2016-12-08,51.28,51.46,50.53,51.03,875553
FL,2016-12-08,78.61,79.43,78.57,79.2,2098080
FMC,2016-12-08,58.39,59.05,58.23,59,528933
FOXA,2016-12-08,28.24,28.66,28.14,28.64,10707290
FOX,2016-12-08,28.01,28.49,27.98,28.48,2825025
FRT,2016-12-08,140.95,141.97,139.42,141.78,366914
FTI,2016-12-08,35.46,35.96,35.17,35.9,5718278
FTV,2016-12-08,54.37,54.46,53.435,53.68,2203150
F,2016-12-08,13.07,13.15,12.97,13.03,41459537
GD,2016-12-08,178.08,178.125,173.44,173.67,2366089
GE,2016-12-08,31.6,31.7,31.4,31.53,28145056
GGP,2016-12-08,25.96,26.42,25.76,26.33,3157440
GILD,2016-12-08,72.46,72.6,70.83,72.02,12333522
GIS,2016-12-08,62.7,62.77,62.13,62.48,2646242
GLW,2016-12-08,24.88,25.345,24.84,24.88,11903525
GM,2016-12-08,36.19,36.46,36.04,36.42,14516035
GOOGL,2016-12-08,792.95,799,787.905,795.17,1612531
GOOG,2016-12-08,772.48,778.18,767.23,776.42,1488059
GPC,2016-12-08,99.51,99.79,98.34,98.85,617097
GPN,2016-12-08,70.78,71.86,70.14,71.78,962318
GPS,2016-12-08,26.5,26.75,25.94,26.48,8073849
GRMN,2016-12-08,51.66,52.24,51.5,51.56,1123990
GS,2016-12-08,236.88,242.42,236,241.45,7343669
GT,2016-12-08,31.31,31.96,31.15,31.89,2258633
GWW,2016-12-08,237.47,239.52,237.07,238.99,780144
HAL,2016-12-08,53.76,54.49,53.33,54.43,9037456
HAS,2016-12-08,86.3,87.3699,86.02,86.73,920265
HBAN,2016-12-08,13.38,13.64,13.26,13.46,23825004
HBI,2016-12-08,22.77,23.03,22.63,22.89,12881065
HCA,2016-12-08,72.11,72.89,70.65,72.54,3093645
HCN,2016-12-08,64.79,65.7,64.35,65.61,2119386
HCP,2016-12-08,29.87,30.435,29.7,30.11,4606975
HD,2016-12-08,132.21,133.13,131.58,132.53,4975419
HES,2016-12-08,61.79,62,60.745,61.67,6004838
HIG,2016-12-08,47.76,48.305,47.63,47.99,2791338
HII,2016-12-08,184.08,184.9799,180.96,181.2,412229
HOG,2016-12-08,61.96,62.08,60.54,61.57,1434036
HOLX,2016-12-08,38.98,39.66,38.755,38.96,1973519
HON,2016-12-08,116.34,117.14,114.83,115.65,5211971
HPE,2016-12-08,24.65,24.79,24.51,24.64,7100188
HPQ,2016-12-08,16.14,16.25,16.1,16.16,9581858
HP,2016-12-08,80.75,81.76,80.34,81.38,1413588
HRB,2016-12-08,23.17,23.17,21.45,22.79,9291024
HRL,2016-12-08,33.62,34.22,33.47,34.09,2897389
HRS,2016-12-08,107.04,107.44,105.38,105.91,983855
HSIC,2016-12-08,74.55,75.4,74.24,75.215,1009052
HST,2016-12-08,18.85,19.15,18.65,19.01,12440715
HSY,2016-12-08,99.08,99.48,98.29,98.44,947204
HUM,2016-12-08,202.62,207.39,202.13,206.7,898376
IBM,2016-12-08,164.87,166,164.22,165.36,3266436
ICE,2016-12-08,59.42,59.57,58.86,59.46,3234279
IDXX,2016-12-08,118.11,118.84,117.05,118.79,401022
IFF,2016-12-08,124.66,126.18,124.02,125.76,657859
ILMN,2016-12-08,121.63,123.9199,120,123.48,1100785
INCY,2016-12-08,101.43,103.17,98.56,102.88,1147039
INFO,2016-12-08,35.31,36.03,35.25,35.72,4060741
INTC,2016-12-08,35.48,36.03,35.22,35.7,19966537
INTU,2016-12-08,116.43,117.74,116.13,117.67,999581
IPG,2016-12-08,23.5,23.765,23.43,23.63,3619366
IP,2016-12-08,53.45,54.07,53.11,53.66,2483124
IQV,2016-12-08,77.08,77.8,76.27,77.54,1826940
IRM,2016-12-08,34.56,35.08,34.49,34.99,1251213
IR,2016-12-08,77.8,79.04,77.8,78.75,2293228
ISRG,2016-12-08,205.9898,207.6665,204.7931,206.4865,902826
ITW,2016-12-08,127.9,127.96,126.1,126.78,1393627
IT,2016-12-08,103.58,105,103.04,104.93,344991
IVZ,2016-12-08,32.88,33.34,32.77,33.16,2687566
JBHT,2016-12-08,100.25,100.97,99.94,100.68,1050833
JCI,2016-12-08,44.07,44.23,43.53,43.65,5674174
JEC,2016-12-08,60.3,61.78,60.03,60.89,1749140
JNJ,2016-12-08,110.54,111.195,109.93,110.99,7774945
JNPR,2016-12-08,28.43,29.21,28.28,28.66,7608308
JPM,2016-12-08,84.23,85.5,83.94,85.12,20844853
JWN,2016-12-08,59.6,61.85,59.57,61.49,4141110
KEY,2016-12-08,18.4,18.61,18.17,18.37,14593387
KHC,2016-12-08,82.59,82.79,81.86,82.31,2497664
KIM,2016-12-08,25.87,26.44,25.86,26.34,3145893
KLAC,2016-12-08,79.25,79.71,78.315,78.85,1031294
KMB,2016-12-08,113.95,114.34,113.35,113.4,1470565
KMI,2016-12-08,21.29,21.29,21.01,21.2,11873619
KMX,2016-12-08,62.87,64.88,62.77,64.16,2630073
KORS,2016-12-08,49.11,51.06,48.99,50.61,3639034
KO,2016-12-08,41.07,41.21,40.845,40.98,13077139
KR,2016-12-08,33.87,34.365,33.5,34.19,7239223
KSS,2016-12-08,57.96,59.67,57.82,59.43,5313455
KSU,2016-12-08,86.33,86.65,84.6,86.22,1826123
K,2016-12-08,72.33,72.39,71.86,72.09,1128773
LB,2016-12-08,74.8,75.5,74.38,75.12,1471722
LEG,2016-12-08,49.51,49.98,49.38,49.97,585967
LEN,2016-12-08,43.8235,45.3529,43.8235,44.7745,3068836
LH,2016-12-08,126.37,127.75,125.5,127.06,660630
LKQ,2016-12-08,33.61,33.98,33.42,33.66,1821102
LLL,2016-12-08,158.8,160.19,158.13,158.31,803178
LLY,2016-12-08,67.05,67.27,66.39,67.19,4811371
LMT,2016-12-08,266.38,266.38,258.6101,259.25,2767329
LNC,2016-12-08,67.63,69.3,67.245,68.48,1713617
LNT,2016-12-08,36.24,36.53,35.93,36.44,837587
LOW,2016-12-08,75.47,76.37,74.97,75.24,7711492
LRCX,2016-12-08,106.1,107.64,105.75,107.15,1261775
LUK,2016-12-08,23.55,24.165,23.38,23.91,1858541
LUV,2016-12-08,49.98,49.98,49.241,49.6,6643226
LYB,2016-12-08,89.45,90.81,88.9,90.54,2741604
L,2016-12-08,46.6,47.3,46.54,46.94,992488
MAA,2016-12-08,88.83,92.67,88.65,92.13,1272011
MAC,2016-12-08,70.2,70.86,69.805,70.85,851885
MAR,2016-12-08,84.08,84.59,83.145,83.49,4059350
MAS,2016-12-08,32.21,32.67,32.09,32.54,2536728
MAT,2016-12-08,29.57,30.02,29.36,29.68,4527167
MA,2016-12-08,105.18,105.49,103.86,104.82,3024709
MCD,2016-12-08,120.05,121.15,119.5,120.45,3255709
MCHP,2016-12-08,64.56,65.27,64.19,65.19,1822343
MCK,2016-12-08,140.77,144.2,140.76,143.34,2906091
MCO,2016-12-08,97.8,98.62,97.28,98.07,1150050
MDLZ,2016-12-08,41.92,41.92,41.265,41.33,6691838
MDT,2016-12-08,72.11,72.2,71.42,72.07,9466263
MET,2016-12-08,57,57.78,56.82,57.19,5862068
MGM,2016-12-08,29.93,30.62,27.86,28.65,27910057
MHK,2016-12-08,199.57,202.6,199.17,201.27,536268
MKC,2016-12-08,91.96,92.14,91.11,91.42,551304
MLM,2016-12-08,230.22,232.26,228.7001,230.72,605837
MMC,2016-12-08,69.57,69.64,68.92,69.33,2622548
MMM,2016-12-08,176.08,176.35,174.77,175.88,1790705
MNST,2016-12-08,44.37,44.525,43,43.05,2880045
MON,2016-12-08,105.64,105.84,104.42,104.7,2221668
MOS,2016-12-08,30.43,30.69,29.945,30.18,4320138
MO,2016-12-08,65.03,65.63,64.68,65.36,6694966
MPC,2016-12-08,50.1,50.71,49.57,50.06,5206814
MRK,2016-12-08,59.73,60.355,59.5,60.12,8586550
MRO,2016-12-08,18.5,18.59,18.165,18.38,14506414
MSFT,2016-12-08,61.3,61.58,60.84,61.01,21220753
MSI,2016-12-08,83.32,83.57,82.65,83.3,757530
MS,2016-12-08,42.9,43.72,42.6962,43.58,14972868
MTB,2016-12-08,152,154.76,151.46,153.5,1311081
MTD,2016-12-08,417.83,420.84,414.74,418.7,273039
MU,2016-12-08,20.75,20.99,20.29,20.66,36257447
MYL,2016-12-08,34.5,36.08,34.24,36.06,9101676
M,2016-12-08,43.21,43.79,42.67,43.07,4230558
NAVI,2016-12-08,17.1,17.32,16.625,17.09,3950439
NBL,2016-12-08,39.83,40.07,38.85,39.57,4676571
NCLH,2016-12-08,42.77,44.17,42.38,44.02,2234072
NDAQ,2016-12-08,67.87,68.13,67.19,67.77,747556
NEE,2016-12-08,116.78,117.63,116.34,116.87,2247524
NEM,2016-12-08,33.73,34.06,33.47,33.87,6028349
NFLX,2016-12-08,125.4,126.35,122.16,123.24,8987712
NFX,2016-12-08,47.36,47.78,46.27,47.65,1573659
NI,2016-12-08,21.36,21.76,21.31,21.71,2793887
NKE,2016-12-08,52.15,52.47,51.45,51.55,9260850
NLSN,2016-12-08,41.19,42.36,41,41.99,5932889
NOC,2016-12-08,247.14,247.24,236.75,237.72,2847835
NOV,2016-12-08,39.51,39.96,39.25,39.88,2738193
NRG,2016-12-08,11.9,12.49,11.86,12.46,5565626
NSC,2016-12-08,109.88,110.38,109,110.02,1360617
NTAP,2016-12-08,36.49,36.81,36.14,36.3,2807617
NTRS,2016-12-08,88.81,90.53,88.39,89.77,1841878
NUE,2016-12-08,67.09,68,66.26,66.41,3825396
NVDA,2016-12-08,95.19,96.62,93.0531,93.48,9538602
NWL,2016-12-08,45.62,45.65,44.71,45.19,6360029
NWSA,2016-12-08,11.87,11.99,11.81,11.92,1957806
NWS,2016-12-08,12.15,12.35,12.1,12.2,1207127
OKE,2016-12-08,56.97,57.96,56.34,57.91,1910446
OMC,2016-12-08,85.22,85.65,84.75,85.43,1731359
ORCL,2016-12-08,40.32,40.495,40.08,40.35,10109674
ORLY,2016-12-08,284.39,285.8386,276.68,277.31,962992
OXY,2016-12-08,68.96,69.37,68.12,69.32,6258052
O,2016-12-08,55.1,55.49,54.44,55.33,2035491
PAYX,2016-12-08,60.29,60.45,59.84,60.27,1370752
PBCT,2016-12-08,19.68,20.13,19.57,20,4633515
PCAR,2016-12-08,67.42,68.41,67.03,68.07,3093424
PCG,2016-12-08,58.44,59.24,58.06,59.19,1854847
PCLN,2016-12-08,1535.36,1551.77,1522.76,1548.67,506505
PDCO,2016-12-08,39.9,40.02,39.78,39.83,1988653
PEG,2016-12-08,41.33,42.31,41.14,42.25,2853155
PEP,2016-12-08,102.14,102.61,102,102.15,3993919
PFE,2016-12-08,30.84,31.1,30.51,30.94,35493010
PFG,2016-12-08,61,61.34,60.2,60.86,1586401
PGR,2016-12-08,33.91,34.2,33.75,34.05,2477473
PG,2016-12-08,83.79,84.18,83.5,83.5,7522799
PHM,2016-12-08,19.39,20.17,19.38,19.85,7336597
PH,2016-12-08,145.11,145.11,141.64,141.89,1361466
PKG,2016-12-08,87.46,88.02,87.08,87.33,957234
PKI,2016-12-08,52.63,53.34,52.46,53.05,584100
PLD,2016-12-08,52.18,52.75,51.97,52.48,2255370
PM,2016-12-08,89.36,89.8,88.71,89.39,4247065
PNC,2016-12-08,113.33,115.69,112.88,114.82,3083445
PNR,2016-12-08,61.38,61.53,60.54,60.64,977904
PNW,2016-12-08,74.61,75.23,74.07,75.14,642555
PPG,2016-12-08,98.18,99.67,97.88,99.41,1494158
PPL,2016-12-08,32.9,33.23,32.71,33.11,4636791
PRGO,2016-12-08,83.43,83.67,81.69,81.95,1827018
PRU,2016-12-08,105.87,107.18,105.56,106.57,2569191
PSA,2016-12-08,219.63,221.75,218.58,221.06,1016477
PSX,2016-12-08,87.06,87.967,86.92,87.63,2240682
PVH,2016-12-08,112.49,113.21,108,108.24,1625539
PWR,2016-12-08,34.67,35.15,34.54,35.1,2838761
PXD,2016-12-08,187.3,190.7,184.584,187.01,1420897
PX,2016-12-08,122.64,123.61,121.935,122.96,1267533
PYPL,2016-12-08,39.68,40,39.45,39.61,6102590
QCOM,2016-12-08,68.42,69.18,68.37,68.55,5552585
QRVO,2016-12-08,55,58.92,55,57.81,3092541
RCL,2016-12-08,83.36,85.82,82.51,85.78,2448590
REGN,2016-12-08,361.8,370.49,359.5,369.15,972970
REG,2016-12-08,66.87,67.6,66.24,67.57,1131113
RE,2016-12-08,212.71,213.39,210.575,213.3,503567
RF,2016-12-08,14.51,14.73,14.38,14.55,29711467
RHI,2016-12-08,48.2,48.925,47.96,48.86,1143699
RHT,2016-12-08,78.75,79.14,78.1,78.88,992227
RJF,2016-12-08,73.59,74.7,73.26,73.99,694996
RL,2016-12-08,109.4,110.415,108.23,108.88,603341
RMD,2016-12-08,60.26,61.39,60.26,61.37,654089
ROK,2016-12-08,138.37,138.37,136.77,137.61,745562
ROP,2016-12-08,182.63,183.77,182.63,183.29,1462814
ROST,2016-12-08,68.13,68.44,67.47,67.7,2451256
RRC,2016-12-08,38.54,38.749,37.325,38.36,3412952
RSG,2016-12-08,56.3,56.7,56.205,56.44,1593008
RTN,2016-12-08,148.66,148.84,144.96,146.16,2616327
SBAC,2016-12-08,100.05,101.7,99.08,99.29,933588
SBUX,2016-12-08,59,59.25,58.4118,58.65,7972498
SCG,2016-12-08,71.91,72.29,71.12,72.13,807705
SCHW,2016-12-08,39.65,39.89,39.225,39.42,17535849
SEE,2016-12-08,47.66,48.9,47.47,48.84,2228795
SHW,2016-12-08,268.68,272,267.61,271.36,825041
SIG,2016-12-08,95,99.19,94.2,98.05,1530000
SJM,2016-12-08,128.31,129.2,127.66,128.76,502467
SLB,2016-12-08,84.44,84.76,83.8,84.47,4848437
SLG,2016-12-08,110.12,111.2099,109.02,110.75,1241334
SNA,2016-12-08,172.32,173.5,171.97,173.21,439251
SNI,2016-12-08,72.25,73.19,72.14,72.94,906345
SNPS,2016-12-08,59.03,59.54,58.82,59.31,929535
SO,2016-12-08,46.89,47.46,46.58,47.41,5520051
SPGI,2016-12-08,114.43,115.44,114,114.22,1653664
SPG,2016-12-08,182.4,185.14,180.45,183.66,1196067
SRCL,2016-12-08,71.99,73.88,71.93,73.49,1650626
SRE,2016-12-08,99.02,99.76,98.49,99.58,815112
STI,2016-12-08,54.67,55.39,54.4599,54.79,4461781
STT,2016-12-08,80.72,81.91,80,81.44,1363181
STX,2016-12-08,40.29,40.37,39.14,39.23,3584324
STZ,2016-12-08,148.66,151.54,148.53,151.09,1262582
SWKS,2016-12-08,77.3,79.74,76.98,79.52,2716780
SWK,2016-12-08,120.45,121.62,119.89,120.95,693256
SYF,2016-12-08,36.28,36.77,36.0835,36.65,6651562
SYK,2016-12-08,113.28,115.7,113,115.51,1405838
SYMC,2016-12-08,24.47,24.72,24.29,24.56,6483101
SYY,2016-12-08,54.41,54.61,54.11,54.33,3078657
TAP,2016-12-08,96.9,98.41,96.31,98.11,1602030
TDG,2016-12-08,257.26,257.49,249.31,249.73,751169
TEL,2016-12-08,70.41,70.735,70.21,70.6,1192071
TGT,2016-12-08,77.35,78.42,77.16,77.84,5090514
TIF,2016-12-08,84.23,85.44,83.84,85.06,1540727
TJX,2016-12-08,78.34,78.54,77.69,77.98,2931524
TMK,2016-12-08,73.48,74.33,73.36,74,502712
TMO,2016-12-08,141.78,143.775,140.9911,143.07,1819360
TPR,2016-12-08,38.19,38.8199,38,38.64,2715745
TRIP,2016-12-08,47.39,48.31,47.25,48.06,1664396
TROW,2016-12-08,77.35,78.95,77,78.61,2268375
TRV,2016-12-08,118.38,119.26,118.17,118.38,2046154
TSCO,2016-12-08,77.49,77.49,76.27,76.57,1733913
TSN,2016-12-08,59,61.77,58.88,61.59,7665313
TSS,2016-12-08,48.6,49.08,48.17,49,1244437
TWX,2016-12-08,93.64,94.64,93.55,94.55,5523157
TXN,2016-12-08,72.32,72.5836,71.88,72.13,5473578
TXT,2016-12-08,48.59,49.15,47.74,47.92,1229591
T,2016-12-08,40.25,40.75,40.19,40.41,21999139
UAA,2016-12-08,33.36,33.36,32.5,32.94,7117641
UAL,2016-12-08,72.46,73.08,71.5,72.74,2875263
UA,2016-12-08,28.1,28.85,27.44,28.82,6932695
UDR,2016-12-08,33.77,34.47,33.6,34.22,2172425
UHS,2016-12-08,116.46,116.46,109.38,112.48,5883920
ULTA,2016-12-08,254.57,256.63,253.17,253.29,736032
UNH,2016-12-08,159.41,160.24,158,159.32,3407518
UNM,2016-12-08,43.81,44.48,43.67,44.09,1409606
UNP,2016-12-08,106.32,106.62,104.74,105.37,3862023
UPS,2016-12-08,119,119.2732,118.15,118.98,2157804
URI,2016-12-08,109.39,109.9,106.59,108.3,1871984
USB,2016-12-08,51.56,52.29,51.56,51.9,10423462
UTX,2016-12-08,109.67,109.68,108.14,108.43,3168580
VAR,2016-12-08,90.3,90.73,89.97,90.54,734712
VFC,2016-12-08,57.75,57.83,56.77,57.08,2665684
VIAB,2016-12-08,38.1,38.94,37.78,38.8,4834321
VLO,2016-12-08,67.9,69.28,67.85,68.37,5556096
VMC,2016-12-08,130.4,130.75,127.96,129.1,1421027
VNO,2016-12-08,103.35,104.56,101.94,103.64,906167
VRSK,2016-12-08,83.19,83.52,82.77,83.19,647749
VRSN,2016-12-08,80.17,81.67,80.17,81.61,520145
VRTX,2016-12-08,75.98,77.34,74.59,77.22,1773434
VTR,2016-12-08,61.98,62.85,61.75,62.61,2103459
VZ,2016-12-08,51.23,51.28,50.98,51.13,11502897
V,2016-12-08,79.68,79.87,78.97,79.28,13320094
WAT,2016-12-08,136.24,138.13,135.01,138.07,462222
WBA,2016-12-08,85.07,85.22,83.8,84.28,3143499
WDC,2016-12-08,69.23,69.5,67.57,68.25,4771074
WEC,2016-12-08,55.97,56.67,55.65,56.47,1179003
WFC,2016-12-08,57.29,58.02,56.71,57.29,39828604
WHR,2016-12-08,174,174.305,170.33,172.31,746017
WLTW,2016-12-08,125.19,125.91,121.95,123,988462
WMB,2016-12-08,31.54,31.62,30.275,31.14,8274370
WMT,2016-12-08,70.48,70.9,70.32,70.34,6844217
WM,2016-12-08,69.91,70.275,69.79,70.06,1385306
WRK,2016-12-08,52.64,53.56,52.64,52.73,1404677
WU,2016-12-08,22.09,22.22,22,22.14,4634439
WYNN,2016-12-08,102.23,102.23,90,90.72,12682416
WYN,2016-12-08,76.93,78.02,76.38,77.21,1917778
WY,2016-12-08,32.9,33.07,32.715,32.78,3008733
XEC,2016-12-08,143.73,145.53,140.26,142.66,935917
XEL,2016-12-08,39.05,39.395,38.83,39.25,2994151
XLNX,2016-12-08,55.32,56.12,55.28,55.64,2788515
XL,2016-12-08,36.49,36.83,36.44,36.71,3219931
XOM,2016-12-08,88.05,88.85,87.65,88.32,9086715
XRAY,2016-12-08,58.07,58.84,57.6,58.8,1488758
XRX,2016-12-08,37.92,38.56,37.76,38.08,4727701
XYL,2016-12-08,52.13,52.29,51.4,51.89,1317553
YUM,2016-12-08,64.49,64.81,64.24,64.36,2033839
ZBH,2016-12-08,104.45,104.8,103.78,104.45,1272927
ZION,2016-12-08,42.39,43.44,42.23,43.09,4654120
ZTS,2016-12-08,50.9,51.7,50.66,51.68,3217027
AAL,2016-12-09,49.27,50.64,48.74,49.64,9850774
AAPL,2016-12-09,112.31,114.7,112.31,113.95,34402627
AAP,2016-12-09,176.05,177.32,173.96,175.58,521612
ABBV,2016-12-09,61.19,61.925,60.92,61.54,7102861
ABC,2016-12-09,77.19,79.22,77.02,78.9,1790907
ABT,2016-12-09,38.82,39.34,38.78,39.2,7802493
ACN,2016-12-09,121.33,123.455,120.86,123.31,2227331
ADBE,2016-12-09,104,104.5,103.42,104.31,2620553
ADI,2016-12-09,74.54,74.82,72.49,73.14,2106681
ADM,2016-12-09,45.93,46.56,45.53,46.56,2997085
ADP,2016-12-09,98.07,98.3047,97.57,98.22,3350650
ADSK,2016-12-09,82.29,83.08,80.66,81.11,2371297
ADS,2016-12-09,237.12,237.32,226.56,232.2,932751
AEE,2016-12-09,49.82,50.73,49.75,50.73,2790919
AEP,2016-12-09,60.3,60.99,60.25,60.99,2329412
AES,2016-12-09,11.85,11.96,11.7,11.92,4492687
AET,2016-12-09,129.56,129.93,126.81,128.91,2069441
AFL,2016-12-09,68.78,69.21,67.5,69.06,4460264
AGN,2016-12-09,189.31,196.2999,189.13,192.25,5378130
AIG,2016-12-09,65.8,65.99,65.475,65.83,6552997
AIV,2016-12-09,42.59,43.04,42.23,42.31,901879
AIZ,2016-12-09,93.23,93.54,91.71,92.16,324773
AJG,2016-12-09,50.12,50.76,49.93,50.76,1159676
AKAM,2016-12-09,66.37,66.57,64.82,64.94,1224125
ALB,2016-12-09,91.68,91.68,90.13,90.69,869410
ALGN,2016-12-09,99.84,100.67,98.4298,98.62,1192024
ALK,2016-12-09,88.89,90.27,88.89,89.77,1329010
ALLE,2016-12-09,65.47,65.79,65.17,65.68,411377
ALL,2016-12-09,71.77,72.5,71.51,72.47,2169349
ALXN,2016-12-09,126.26,134.06,126.06,132.07,2527945
AMAT,2016-12-09,32.78,32.828,31.91,32.35,10774375
AMD,2016-12-09,10.38,10.54,9.87,10.34,60600759
AME,2016-12-09,51.04,51.21,50.64,50.87,1586048
AMGN,2016-12-09,141.5,144.58,141,143.45,4638007
AMG,2016-12-09,161.46,162.55,160.41,161.11,477505
AMP,2016-12-09,118.94,118.94,116.92,118.57,1029760
AMT,2016-12-09,102.47,103.13,102.425,102.91,3303978
AMZN,2016-12-09,770,770.25,765.34,768.66,2470923
ANDV,2016-12-09,90.81,90.92,89.64,90.18,1773748
ANSS,2016-12-09,95.54,96.21,94.495,95.36,344391
ANTM,2016-12-09,147,147,144.36,145.88,1060397
AON,2016-12-09,112.9,113.35,111.93,113.03,1933707
AOS,2016-12-09,50.67,51.05,50.56,50.87,811266
APA,2016-12-09,67.14,67.19,65.92,66.56,2411886
APC,2016-12-09,70.75,70.9,70.02,70.47,4410886
APD,2016-12-09,148.84,149.7,147.97,149.55,669851
APH,2016-12-09,68.75,68.83,68.32,68.51,754750
ARE,2016-12-09,110.62,111.11,109.2,109.92,518642
ARNC,2016-12-09,21.13,21.82,21.11,21.8,6328773
ATVI,2016-12-09,37.2,37.39,36.35,36.79,9203144
AVB,2016-12-09,168.7,170.88,168.29,169.05,533775
AVGO,2016-12-09,180.95,181.9,176.9,179.09,7574371
AVY,2016-12-09,73.43,73.65,72.38,72.62,742516
AWK,2016-12-09,73.16,73.2454,72.38,73.02,987614
AXP,2016-12-09,74.84,74.91,74.29,74.77,2566883
AYI,2016-12-09,246.18,251.78,245.68,248.83,500685
AZO,2016-12-09,810.81,811.59,799.1,803.1,360422
A,2016-12-09,45.91,46.32,45.85,46.3,1937622
BAC,2016-12-09,22.95,23.17,22.78,23.09,130590406
BAX,2016-12-09,44.21,44.87,44.09,44.84,2493568
BA,2016-12-09,155.65,156.875,155.42,156.49,2707872
BBT,2016-12-09,46.86,47.25,46.345,47.25,5052103
BBY,2016-12-09,49.2,49.2,48.62,49,4294387
BDX,2016-12-09,163.67,166.79,163.67,166.51,778110
BEN,2016-12-09,41.78,41.99,40.955,41.01,3141693
BF.B,2016-12-09,45.54,46.61,45.485,45.87,1020171
BIIB,2016-12-09,305.24,306.98,281.79,287.77,6257682
BK,2016-12-09,48.97,49.02,48.335,48.62,6458336
BLK,2016-12-09,391.9,391.95,386.2,388.54,934898
BLL,2016-12-09,38.07,38.435,38.015,38.42,2174194
BMY,2016-12-09,55.16,57.18,55.1,57.04,11782750
BRK.B,2016-12-09,164.28,165.16,163.07,164.86,3887883
BSX,2016-12-09,20.69,20.955,20.69,20.81,6247211
BWA,2016-12-09,41.6,41.88,41.23,41.86,2268987
BXP,2016-12-09,128.67,129.68,127.77,128.74,628343
CAG,2016-12-09,37.77,38.545,37.435,38.44,4500267
CAH,2016-12-09,71.13,73.29,71.1,73.04,3048168
CAT,2016-12-09,96.23,96.3,95.19,95.53,6550220
CA,2016-12-09,31.85,31.87,31.45,31.68,1460002
CBG,2016-12-09,32.94,33.15,32.68,32.79,2904994
CBOE,2016-12-09,75.57,76.74,75.53,76.68,919027
CBS,2016-12-09,63.53,64.04,62.15,62.56,5665904
CB,2016-12-09,132.32,132.97,131.49,132.48,1244563
CCI,2016-12-09,85.16,85.65,84.806,85.57,1871292
CCL,2016-12-09,52.79,53.4,52.78,53.34,3136056
CDNS,2016-12-09,26.28,26.35,25.94,25.95,1584555
CELG,2016-12-09,113.68,115.14,112.74,113.47,3587123
CERN,2016-12-09,48.1,48.53,48.02,48.4,1518957
CFG,2016-12-09,35.54,35.59,34.87,35.51,4745864
CF,2016-12-09,30.43,30.95,30.04,30.95,4674539
CHD,2016-12-09,43.79,44.42,43.79,44.32,1391957
CHK,2016-12-09,7.74,7.8,7.63,7.72,44636985
CHRW,2016-12-09,77.49,77.8925,76.52,77.04,1417589
CHTR,2016-12-09,279.74,280.49,276.51,278.81,1317208
CINF,2016-12-09,78.25,78.4772,77.51,78.21,522530
CI,2016-12-09,137.17,137.94,133.87,134.8,1417420
CLX,2016-12-09,114.27,115.46,114.07,115.29,664307
CL,2016-12-09,65.7,66.37,65.64,66.29,2465595
CMA,2016-12-09,69.54,70.05,69.01,70.03,1928690
CMCSA,2016-12-09,34.735,34.74,34.465,34.725,17161754
CME,2016-12-09,122.41,122.74,121.7,122.74,1345592
CMG,2016-12-09,369.03,371.6,366.07,370,1286670
CMI,2016-12-09,144,144.045,141.77,142.25,1375052
CMS,2016-12-09,40.51,41.19,40.51,41.12,1656587
CNC,2016-12-09,56.88,57.185,56.27,56.8,1552604
CNP,2016-12-09,24.01,24.47,23.9603,24.43,4378881
COF,2016-12-09,90.61,90.63,89.35,90.45,3428137
COG,2016-12-09,24.64,24.75,23.66,23.91,8198794
COL,2016-12-09,94.57,94.64,94.21,94.37,877532
COO,2016-12-09,168,175,168,170.62,1200077
COP,2016-12-09,49.97,50.815,49.82,50.77,6126055
COST,2016-12-09,157.28,159.83,157.26,159.7,2615294
COTY,2016-12-09,19.17,19.37,19.01,19.16,12847543
CPB,2016-12-09,58.24,59.3,58.09,59.11,2790771
CRM,2016-12-09,72,72.22,70.61,71.17,5126808
CSCO,2016-12-09,29.98,30.07,29.73,30.06,21361984
CSRA,2016-12-09,32.47,32.84,32.24,32.7,1490696
CSX,2016-12-09,37.2,37.42,36.92,37.27,5703936
CTAS,2016-12-09,120.37,120.96,120.04,120.71,481457
CTL,2016-12-09,24.13,24.25,24.06,24.12,7962690
CTSH,2016-12-09,56.38,56.48,55.42,55.84,3590732
CTXS,2016-12-09,90.38,90.55,89.15,89.32,840565
CVS,2016-12-09,78.88,80.54,78.74,80.13,6730134
CVX,2016-12-09,114.99,115.99,114.97,115.81,5771551
CXO,2016-12-09,143.66,143.995,141.01,142.36,1251192
C,2016-12-09,59.96,60.22,59.2175,60.04,22804941
DAL,2016-12-09,52,52.76,51.26,51.78,8526732
DE,2016-12-09,103.23,103.82,102.76,103.62,3164330
DFS,2016-12-09,71.84,72.83,71.38,72.82,3063950
DGX,2016-12-09,89.57,91.23,89.455,91.14,872381
DG,2016-12-09,76.74,77.53,76.66,77.2,2132907
DHI,2016-12-09,29.46,29.46,28.51,28.86,4671222
DHR,2016-12-09,77.92,78.1,77.45,78.1,2927079
DISCA,2016-12-09,29.55,29.63,28.61,29.1,4909706
DISCK,2016-12-09,28.62,28.91,27.92,28.24,2512252
DISH,2016-12-09,60.21,60.245,58.86,59,1792006
DIS,2016-12-09,103.49,105.5237,103.18,104.86,12173909
DLR,2016-12-09,94.75,95.7,93.43,94.01,1211364
DLTR,2016-12-09,87.02,88.13,86.55,87.76,1678213
DOV,2016-12-09,76.33,76.87,75.94,76.82,845099
DPS,2016-12-09,87.17,89.94,87.17,89.84,2374847
DRE,2016-12-09,26.64,26.86,26.44,26.56,2163856
DRI,2016-12-09,79.19,79.43,78.35,78.6,1612014
DTE,2016-12-09,96.3,97.6,96.11,97.45,873422
DUK,2016-12-09,74.68,75.84,74.61,75.82,3196119
DVA,2016-12-09,66.31,66.68,65.99,66.49,988676
DVN,2016-12-09,48.28,48.49,47.74,48.07,3675213
D,2016-12-09,73.51,74.61,73.405,74.53,2224948
EA,2016-12-09,77.81,79.065,77.81,78.75,2073919
EBAY,2016-12-09,29.61,30.105,29.42,29.97,13548980
ECL,2016-12-09,119.52,120.51,119.15,120.5,1121976
ED,2016-12-09,70.66,71.52,70.4,71.44,1775788
EFX,2016-12-09,117.62,118.125,116.91,117.16,618384
EIX,2016-12-09,69.59,70.33,69.23,69.97,3307626
EL,2016-12-09,79.41,79.845,79.17,79.71,1618871
EMN,2016-12-09,77.49,77.67,76.83,77.2,1449148
EMR,2016-12-09,57.42,57.7,57.29,57.49,3028941
EOG,2016-12-09,105.59,106.99,105.35,106.45,4049614
EQIX,2016-12-09,345.05,351.14,343.59,346.03,579061
EQR,2016-12-09,62.85,63.74,62.73,62.87,2807326
EQT,2016-12-09,74.34,75.74,74.28,74.7,1757049
ESRX,2016-12-09,72.3,72.48,71.511,72.48,7403945
ESS,2016-12-09,219.65,222.42,217.87,218.75,295432
ES,2016-12-09,53.28,53.8234,53.21,53.76,1538782
ETFC,2016-12-09,35.46,35.74,35.16,35.64,2507223
ETN,2016-12-09,69.68,69.795,68.93,69.53,1988048
ETR,2016-12-09,70.15,70.82,70.04,70.76,1002061
EVHC,2016-12-09,70.59,71.73,68.9,71.68,1261991
EW,2016-12-09,89.53,92.98,89.3,90.37,4172582
EXC,2016-12-09,34.14,34.99,34.14,34.9,10118837
EXPD,2016-12-09,56.09,56.24,55.18,55.24,1836634
EXPE,2016-12-09,123.24,124.72,123.02,124.06,1556917
EXR,2016-12-09,75.14,76,74.24,75.01,1526807
FAST,2016-12-09,49.17,49.28,48.76,49.01,2182613
FBHS,2016-12-09,56.35,56.66,56.0573,56.37,605381
FB,2016-12-09,119.22,119.94,118.95,119.68,17464736
FCX,2016-12-09,15.81,16.08,15.56,15.75,25150243
FDX,2016-12-09,196.29,196.99,195.13,196.6,1957386
FE,2016-12-09,30.6,31.1,30.58,30.73,3913199
FFIV,2016-12-09,142.65,143.155,141.6001,142.54,416468
FISV,2016-12-09,104.99,104.99,104.39,104.79,799023
FIS,2016-12-09,75.12,75.72,74.98,75.56,1456379
FITB,2016-12-09,26.97,27,26.62,26.89,6558592
FLIR,2016-12-09,36.77,37.17,36.59,36.77,481254
FLR,2016-12-09,57.5,57.6,56.52,57.14,1985693
FLS,2016-12-09,51.12,51.73,50.95,51.72,819309
FL,2016-12-09,79.07,79.37,77.7,78.1,1572543
FMC,2016-12-09,58.98,59.31,58.29,58.81,551307
FOXA,2016-12-09,28.62,30.42,27.54,28.21,41508725
FOX,2016-12-09,28.54,29.63,27.42,27.92,13266743
FRT,2016-12-09,141.69,143.45,140.94,141.49,280970
FTI,2016-12-09,35.55,35.75,35.17,35.36,2997181
FTV,2016-12-09,53.51,54.16,53.32,54,1441365
F,2016-12-09,13,13.2,12.91,13.17,45256112
GD,2016-12-09,173.43,175.635,173.28,175.39,1495613
GE,2016-12-09,31.45,31.92,31.35,31.78,31227376
GGP,2016-12-09,26.31,26.58,26.165,26.2,2938020
GILD,2016-12-09,72.34,73.13,71.95,72.7,9936284
GIS,2016-12-09,62.56,63.22,62.36,63.2,1938701
GLW,2016-12-09,24.82,24.92,24.42,24.56,11681853
GM,2016-12-09,36.41,37.68,36.41,37.66,26434231
GOOGL,2016-12-09,799.3,809.95,798.05,809.45,1904463
GOOG,2016-12-09,780,789.43,779.021,789.29,1821914
GPC,2016-12-09,98.59,99.34,97.9,98.63,747859
GPN,2016-12-09,71.67,72.24,71.46,72.19,1174530
GPS,2016-12-09,26.45,26.61,25.72,25.94,5960634
GRMN,2016-12-09,51.6,51.809,49.2,50.02,2172545
GS,2016-12-09,240.61,242,238.88,241.85,5456047
GT,2016-12-09,31.76,32.27,31.495,32.18,2685804
GWW,2016-12-09,238.36,240.1,237.81,239.62,675228
HAL,2016-12-09,54.5,54.51,53.77,54.2,6003054
HAS,2016-12-09,86.6,86.6,85.266,86.01,817843
HBAN,2016-12-09,13.46,13.53,13.27,13.51,17121418
HBI,2016-12-09,22.89,23.17,22.85,22.9,7358224
HCA,2016-12-09,72.65,74.03,72.4,73.25,2403896
HCN,2016-12-09,65.53,66.46,65.48,65.67,1658655
HCP,2016-12-09,30.19,30.58,29.95,30.04,4324442
HD,2016-12-09,132.51,133.4,131.1,133.39,5174577
HES,2016-12-09,61.88,62.78,61.4,62.76,4400237
HIG,2016-12-09,48.19,48.69,47.97,48.54,3134452
HII,2016-12-09,180.55,182.35,179.79,181.5,387002
HOG,2016-12-09,61.54,61.54,60.54,60.81,1503129
HOLX,2016-12-09,39.1,39.66,38.81,39.02,2617665
HON,2016-12-09,115.16,116.43,115.03,116.23,2915337
HPE,2016-12-09,24.56,24.77,24.32,24.51,13314094
HPQ,2016-12-09,16.08,16.1501,15.74,15.78,9865108
HP,2016-12-09,81.85,82.72,80.72,81.75,1759471
HRB,2016-12-09,22.76,23.06,22.38,22.95,4322061
HRL,2016-12-09,34.11,34.47,33.955,34.39,2778621
HRS,2016-12-09,106.32,106.32,104.5061,105.51,671121
HSIC,2016-12-09,75.395,76.44,75.03,76.095,830176
HST,2016-12-09,19.08,19.28,18.99,19.18,8872408
HSY,2016-12-09,98.43,100.69,98.12,100.3,1725051
HUM,2016-12-09,206.32,207.3115,200.62,203.29,1097541
IBM,2016-12-09,165.18,166.72,164.6042,166.52,3146930
ICE,2016-12-09,59.4,59.86,59.05,59.66,2170533
IDXX,2016-12-09,119.21,119.79,118.1,118.24,482963
IFF,2016-12-09,125.76,126.2599,124.115,125.3,485593
ILMN,2016-12-09,123.82,128.785,122.96,123.2,1387998
INCY,2016-12-09,103.85,105.478,100.02,100.63,1078620
INFO,2016-12-09,35.84,35.975,35.6,35.7,2406553
INTC,2016-12-09,35.75,35.9,35.59,35.76,16326925
INTU,2016-12-09,117.58,117.64,116.67,116.98,1174984
IPG,2016-12-09,23.62,23.97,23.6,23.91,2985443
IP,2016-12-09,53.54,54.115,53.39,53.83,2826688
IQV,2016-12-09,77.87,78.68,77.87,78.34,1905434
IRM,2016-12-09,34.95,35.08,34.56,34.65,1154710
IR,2016-12-09,78.53,79,77.64,78.45,1860329
ISRG,2016-12-09,206.6131,209.2917,206.2681,208.4031,869406
ITW,2016-12-09,126.47,127.02,125.46,127.02,1157384
IT,2016-12-09,104.84,105.45,103.76,104.3,415492
IVZ,2016-12-09,33.07,33.2,32.73,32.79,2636911
JBHT,2016-12-09,100.65,102.38,98.73,99.29,1678632
JCI,2016-12-09,43.68,43.85,43.505,43.73,5066927
JEC,2016-12-09,61.15,61.74,60.54,61.57,1064611
JNJ,2016-12-09,111.41,112.43,111.2,112.26,7672088
JNPR,2016-12-09,28.82,28.86,28.19,28.46,3259438
JPM,2016-12-09,85.02,85.5,84.14,85.49,14567202
JWN,2016-12-09,61.53,61.77,59.96,60.75,2761231
KEY,2016-12-09,18.54,18.54,18.19,18.46,11221681
KHC,2016-12-09,82.55,83.7925,82.07,83.78,2381487
KIM,2016-12-09,26.3,26.56,25.86,25.98,3947182
KLAC,2016-12-09,79.02,79.02,76.81,77.21,1538866
KMB,2016-12-09,113.5,114.71,113.35,114.61,1854133
KMI,2016-12-09,21.2,21.23,21.02,21.09,12323294
KMX,2016-12-09,63.95,64.06,62.69,62.8,2252321
KORS,2016-12-09,50.8,51.42,49.19,49.36,1869203
KO,2016-12-09,41.5,42.22,41.29,42,28125775
KR,2016-12-09,34.19,34.8,33.99,34.78,6904090
KSS,2016-12-09,59.5,59.5,57.01,57.5,4169034
KSU,2016-12-09,85.62,86.6,84.6,86.02,1917502
K,2016-12-09,72.16,73.33,72.0801,73.11,2393599
LB,2016-12-09,74.88,75.42,73.75,74.36,1330480
LEG,2016-12-09,49.87,49.89,49.58,49.82,682127
LEN,2016-12-09,44.6667,44.7941,43.3627,43.951,2470237
LH,2016-12-09,126.9,128.23,126.355,127.79,700778
LKQ,2016-12-09,33.68,34.3,33.51,34.29,1584596
LLL,2016-12-09,158.46,159.31,158.005,158.45,676711
LLY,2016-12-09,67.38,68.17,67.22,67.85,4350764
LMT,2016-12-09,258.6,260.22,258.06,259.53,1546118
LNC,2016-12-09,69.3,69.49,67.61,68.13,3067461
LNT,2016-12-09,36.39,36.88,36.38,36.83,989539
LOW,2016-12-09,75.1,75.39,74.53,74.69,5553802
LRCX,2016-12-09,106.56,107.2,103.23,104.09,2227565
LUK,2016-12-09,23.87,24.04,23.65,24,1772473
LUV,2016-12-09,49.89,50.684,49.22,49.79,6700895
LYB,2016-12-09,90.48,90.7,88.06,88.42,3021449
L,2016-12-09,46.86,47.455,46.82,47.37,960175
MAA,2016-12-09,92.4,94.04,91.94,93.23,1371179
MAC,2016-12-09,70.69,71.56,70.54,71.14,914740
MAR,2016-12-09,83.98,83.98,83.07,83.55,2386292
MAS,2016-12-09,32.59,32.63,32.3,32.61,4031880
MAT,2016-12-09,29.68,29.73,29.26,29.49,3162669
MA,2016-12-09,104.81,105.1,104,104.41,2541027
MCD,2016-12-09,120.57,121.27,120.21,121.26,2623713
MCHP,2016-12-09,65.32,65.36,64.14,64.53,1455713
MCK,2016-12-09,144.08,147.76,142.49,146.25,2304901
MCO,2016-12-09,97.99,100.1899,97.74,99.77,956354
MDLZ,2016-12-09,41.41,41.95,41.26,41.95,6261570
MDT,2016-12-09,72.25,73.41,72.07,73.35,7160431
MET,2016-12-09,57.08,57.41,56.76,57.39,5053683
MGM,2016-12-09,29.75,30.07,28.89,29.27,15863907
MHK,2016-12-09,201.51,201.51,198.9,199.86,421527
MKC,2016-12-09,91.3,92.5,91.3,92.43,889639
MLM,2016-12-09,231.44,232.55,228.13,231.16,482047
MMC,2016-12-09,69.25,69.66,69.09,69.47,3119180
MMM,2016-12-09,175.36,178.87,175.3,178.49,2650644
MNST,2016-12-09,43.07,44.22,43.06,44.04,2528602
MON,2016-12-09,104.91,105.32,104.34,104.59,2423728
MOS,2016-12-09,30.26,31.54,30.19,31.42,5671171
MO,2016-12-09,65.48,66.57,65.41,66.27,7464496
MPC,2016-12-09,49.95,50.58,49.16,49.44,6294481
MRK,2016-12-09,60.49,61.51,60.4,61.23,10516352
MRO,2016-12-09,18.56,18.58,18.08,18.25,10999743
MSFT,2016-12-09,61.18,61.99,61.125,61.97,27349356
MSI,2016-12-09,83.31,83.43,82.64,82.79,686375
MS,2016-12-09,43.49,44.04,43.23,43.73,12115063
MTB,2016-12-09,153.31,154.18,151.76,154.17,1079912
MTD,2016-12-09,418.69,423.93,416.07,421.74,233126
MU,2016-12-09,20.73,20.8486,20.1342,20.5,23977968
MYL,2016-12-09,36.08,37.15,36.07,36.51,6118816
M,2016-12-09,43.04,43.08,42.17,42.44,3613151
NAVI,2016-12-09,17.2,17.43,16.99,17.31,2843038
NBL,2016-12-09,39.38,39.53,38.68,39.3,3580522
NCLH,2016-12-09,44.19,44.7,43.76,44.5,1182904
NDAQ,2016-12-09,68,68.68,67.11,68.62,953434
NEE,2016-12-09,116.99,117.38,115.74,116.49,2978975
NEM,2016-12-09,33.61,33.66,32.59,32.79,9196191
NFLX,2016-12-09,123.78,124.3,121.73,122.88,4700783
NFX,2016-12-09,47.93,48.3,47.36,47.82,1939880
NI,2016-12-09,21.79,21.8765,21.64,21.78,3375543
NKE,2016-12-09,51.76,51.9699,51.5,51.72,5869828
NLSN,2016-12-09,41.82,42.97,41.5,42.72,3558841
NOC,2016-12-09,237.12,239.95,236.77,238.43,1680928
NOV,2016-12-09,40,40.47,39.345,39.78,4135152
NRG,2016-12-09,12.5,12.89,12.37,12.86,8596151
NSC,2016-12-09,109.89,110.724,109.1301,110.6,1457012
NTAP,2016-12-09,36.45,36.745,36.155,36.41,2888863
NTRS,2016-12-09,89.37,89.5,88.71,89.37,1834004
NUE,2016-12-09,66.25,66.37,64.68,65.37,2949417
NVDA,2016-12-09,94.2,94.27,90.71,91.82,9557799
NWL,2016-12-09,45.16,45.827,45.08,45.53,5157669
NWSA,2016-12-09,11.93,12.13,11.905,12.05,3812124
NWS,2016-12-09,12.2,12.5,12.2,12.4,686638
OKE,2016-12-09,57.99,58.1399,56.94,57.01,1492318
OMC,2016-12-09,85.38,86.9,85.28,86.87,1590381
ORCL,2016-12-09,40.41,40.77,40.28,40.52,11219098
ORLY,2016-12-09,276.94,277.67,273.69,275.96,663908
OXY,2016-12-09,69.48,70.7863,69.31,70.58,4563450
O,2016-12-09,55.4,55.88,55.31,55.61,1158519
PAYX,2016-12-09,60.02,60.465,59.7981,60.16,1381310
PBCT,2016-12-09,19.98,20.04,19.67,19.93,7618152
PCAR,2016-12-09,68.5,68.5,67.07,67.68,3819356
PCG,2016-12-09,59.19,59.7,58.96,59.33,3849639
PCLN,2016-12-09,1555.5,1559.18,1549.94,1557.98,333919
PDCO,2016-12-09,39.98,40.42,39.87,40.4,1976192
PEG,2016-12-09,42.27,42.75,42.26,42.7,2219769
PEP,2016-12-09,102.23,104.045,102.04,103.57,5040175
PFE,2016-12-09,31.11,31.92,31.09,31.7,29350843
PFG,2016-12-09,60.71,60.71,60.04,60.3,1544531
PGR,2016-12-09,34.09,34.28,33.86,34.27,2830702
PG,2016-12-09,83.519,84.4,83.47,84.37,8004453
PHM,2016-12-09,19.72,19.76,19.3,19.6,5453225
PH,2016-12-09,141.65,142.55,141.13,142.51,901223
PKG,2016-12-09,87.35,88.03,86.93,87.38,711985
PKI,2016-12-09,53,53.8,53,53.56,526808
PLD,2016-12-09,52.65,53.28,52.34,52.39,1778330
PM,2016-12-09,89.52,90.53,89.4,90.24,4298030
PNC,2016-12-09,114.56,115.02,113.57,115.02,2565802
PNR,2016-12-09,60.02,60.7839,59.9,60.24,795101
PNW,2016-12-09,75.18,76.27,75.155,76.19,488643
PPG,2016-12-09,99.48,100.17,98.92,99.3,1355202
PPL,2016-12-09,33.17,33.55,33.13,33.51,4871078
PRGO,2016-12-09,82.4,83.698,82.16,82.5,1613326
PRU,2016-12-09,106.25,106.38,105.25,106.02,2595373
PSA,2016-12-09,222,224.4,218.31,219.13,895526
PSX,2016-12-09,87.69,87.69,86.86,87.16,1512953
PVH,2016-12-09,108.16,108.35,106.49,106.5,1189191
PWR,2016-12-09,35.09,35.85,34.85,35.58,3184844
PXD,2016-12-09,188.64,189.8,185.2,187.06,1205286
PX,2016-12-09,123.03,124.405,121.43,123.92,1376550
PYPL,2016-12-09,39.7,39.79,39.375,39.65,3923741
QCOM,2016-12-09,68.61,68.89,67.8,68.52,5551783
QRVO,2016-12-09,58.4,59.12,56.1,56.48,1443021
RCL,2016-12-09,85.64,86.38,85.3579,86.19,1511100
REGN,2016-12-09,371.13,379.5,369.7749,372.83,1290897
REG,2016-12-09,67.48,68.28,67.32,67.69,1124575
RE,2016-12-09,213.06,214.88,212.13,214.37,266884
RF,2016-12-09,14.62,14.62,14.36,14.6,22542914
RHI,2016-12-09,48.8,48.83,48.07,48.47,1064529
RHT,2016-12-09,79.03,79.74,78.16,78.65,838342
RJF,2016-12-09,73.99,74.005,72.88,73.14,841138
RL,2016-12-09,108.83,109.74,108.44,109,488162
RMD,2016-12-09,61.5,62.29,61.12,62.23,591561
ROK,2016-12-09,137.81,139.64,137.7242,139.56,710876
ROP,2016-12-09,183.12,185.93,182.96,185.8,792892
ROST,2016-12-09,67.78,67.78,66.91,67.62,2198682
RRC,2016-12-09,38.79,39.21,38.06,38.78,4043047
RSG,2016-12-09,56.38,56.7,56.01,56.52,1413071
RTN,2016-12-09,145.81,146.68,144.92,146.3,2080460
SBAC,2016-12-09,99.38,99.52,98.05,98.55,889440
SBUX,2016-12-09,58.92,58.95,58.43,58.75,7091577
SCG,2016-12-09,72.01,72.84,71.52,72.76,922474
SCHW,2016-12-09,39.47,39.5,38.96,39.32,8682476
SEE,2016-12-09,48.76,48.92,48.09,48.18,1428502
SHW,2016-12-09,271.09,273.42,270.43,270.92,701471
SIG,2016-12-09,97.7,98.88,96.34,98.72,1782235
SJM,2016-12-09,129.3,130.68,128.61,130.49,700923
SLB,2016-12-09,84.87,84.98,83.94,84.78,4828984
SLG,2016-12-09,110.89,112.34,109.75,110.58,533027
SNA,2016-12-09,172.92,177.86,172.29,176.2,598489
SNI,2016-12-09,72.93,72.93,70.87,71.72,1044868
SNPS,2016-12-09,59.3,59.42,58.85,58.9,906424
SO,2016-12-09,47.41,47.95,47.32,47.94,5025251
SPGI,2016-12-09,114.21,115.48,113.555,115,1794004
SPG,2016-12-09,183.75,185.16,182.78,183.43,974792
SRCL,2016-12-09,73.58,74.55,73.4,74.37,1453468
SRE,2016-12-09,99.71,101.05,99.525,100.71,1115904
STI,2016-12-09,54.78,54.99,54.2,54.84,4207317
STT,2016-12-09,81.19,81.19,80.04,80.53,2017982
STX,2016-12-09,39.4,40.14,36.5,39.38,4125494
STZ,2016-12-09,150.97,153.62,150.97,152.82,1575610
SWKS,2016-12-09,80.6,81.04,75.65,76.93,4750178
SWK,2016-12-09,120.79,121.18,119.76,120.5,609041
SYF,2016-12-09,36.54,36.77,36.22,36.53,5659560
SYK,2016-12-09,115.75,116.84,115.75,116.5,1040784
SYMC,2016-12-09,24.59,24.87,24.48,24.82,9532839
SYY,2016-12-09,54.76,55.285,54.13,55.15,3305605
TAP,2016-12-09,98.43,99.09,98.21,99.04,1135737
TDG,2016-12-09,249.09,250.56,247.81,249.46,637830
TEL,2016-12-09,70.74,70.979,70.29,70.75,819379
TGT,2016-12-09,77.44,77.685,76.88,77.39,4047724
TIF,2016-12-09,84.8,85.36,84.35,85.02,1343013
TJX,2016-12-09,78.1,78.26,77.2,78.03,2823469
TMK,2016-12-09,73.87,73.99,73.275,73.69,524345
TMO,2016-12-09,143.81,145.65,143.75,145.41,1620683
TPR,2016-12-09,38.64,38.86,38.3,38.58,1711339
TRIP,2016-12-09,48.17,49.4,48.01,49.23,1811601
TROW,2016-12-09,78.46,78.46,76.52,76.6,2921611
TRV,2016-12-09,118.7,119.19,117.87,119.19,2138835
TSCO,2016-12-09,76.72,77.76,76.03,77.44,1345990
TSN,2016-12-09,61.56,61.94,60.55,61.92,4484043
TSS,2016-12-09,48.99,49.66,48.82,49.65,1484418
TWX,2016-12-09,94.3,95.26,94.24,95.23,5134033
TXN,2016-12-09,72.35,72.65,71.56,71.99,6101234
TXT,2016-12-09,48.05,48.9003,48.05,48.39,1682306
T,2016-12-09,40.28,40.42,40.17,40.38,17105180
UAA,2016-12-09,33.1,33.45,32.64,32.99,4823862
UAL,2016-12-09,75.02,76.13,74.435,75.17,5148603
UA,2016-12-09,29.41,29.53,28.28,28.81,4014148
UDR,2016-12-09,34.19,34.73,34.12,34.24,1071928
UHS,2016-12-09,112.48,113.11,109.25,112.07,2668152
ULTA,2016-12-09,252.68,253.45,249.83,251.14,647089
UNH,2016-12-09,159.52,160.16,157.71,160.12,4007213
UNM,2016-12-09,43.84,43.87,43.355,43.56,1627837
UNP,2016-12-09,104.89,105.48,104.03,104.99,4098752
UPS,2016-12-09,118.91,119.79,118.44,119.6,3197190
URI,2016-12-09,108.68,109.63,107.25,108,1527643
USB,2016-12-09,51.9,52.075,51.59,52.04,8612883
UTX,2016-12-09,108.54,109.99,108.06,109.79,3429005
VAR,2016-12-09,90.57,91.38,90.45,91.24,526099
VFC,2016-12-09,57.02,57.24,56.47,56.55,2695144
VIAB,2016-12-09,38.75,39.49,38.25,38.62,3251687
VLO,2016-12-09,67.91,68.08,67.22,68,5124518
VMC,2016-12-09,128.97,129.43,126.79,128.51,1054215
VNO,2016-12-09,103.69,104.62,102.61,103.22,640408
VRSK,2016-12-09,83.35,83.53,82.88,82.93,940804
VRSN,2016-12-09,81.99,82.5,81.345,82.13,758167
VRTX,2016-12-09,77.7,79.67,76.28,76.67,1618599
VTR,2016-12-09,62.75,63.9,62.31,62.46,2130767
VZ,2016-12-09,51.09,51.63,50.915,51.49,10101462
V,2016-12-09,79.15,79.93,78.83,79.14,10728310
WAT,2016-12-09,138.34,140.28,137.915,139.51,362144
WBA,2016-12-09,84.77,86.68,84.52,86.39,3408674
WDC,2016-12-09,68.4,69.4,67.57,67.71,3101065
WEC,2016-12-09,56.44,57.19,56.34,57.16,1520841
WFC,2016-12-09,56.91,57.24,56.49,57.14,20331186
WHR,2016-12-09,172.91,174.2,170.12,173.73,923172
WLTW,2016-12-09,122.8,123.3,122.43,122.79,943404
WMB,2016-12-09,31.24,31.28,30.065,30.2,8616591
WMT,2016-12-09,70.27,70.43,69.74,70.08,10756653
WM,2016-12-09,70.07,70.23,69.76,70.02,1628119
WRK,2016-12-09,52.51,52.8,51.98,52.45,1359957
WU,2016-12-09,22.09,22.09,21.9,22.01,3246645
WYNN,2016-12-09,96.41,96.494,91.15,91.88,9967063
WYN,2016-12-09,77.4,78,77,77.87,710082
WY,2016-12-09,32.78,32.97,32.53,32.72,2763786
XEC,2016-12-09,143.96,144.4,140.98,141.59,730256
XEL,2016-12-09,39.25,39.875,39.2,39.85,2717659
XLNX,2016-12-09,55.74,56.25,55.16,55.91,2256082
XL,2016-12-09,36.7,37.065,36.47,37.05,1732001
XOM,2016-12-09,88.64,89,88.18,89,8021683
XRAY,2016-12-09,58.94,59.1,58.25,59.02,1336801
XRX,2016-12-09,38.08,38.12,37.76,37.84,2709825
XYL,2016-12-09,51.85,51.85,51.12,51.48,814093
YUM,2016-12-09,64.34,64.53,63.96,64.49,2395020
ZBH,2016-12-09,105.16,105.5,104.425,105.22,1324641
ZION,2016-12-09,43.09,43.25,42.63,43.23,2314647
ZTS,2016-12-09,51.86,52.48,51.6,51.89,2664496
AAL,2016-12-12,49.16,49.34,47.44,47.59,8643546
AAPL,2016-12-12,113.29,115,112.49,113.3,26374377
AAP,2016-12-12,174.21,175.65,171.76,173,1089596
ABBV,2016-12-12,61.53,62.45,61.51,62.04,5984483
ABC,2016-12-12,78.37,78.97,77.28,78.07,1730335
ABT,2016-12-12,39.2,39.51,39.06,39.2,7772266
ACN,2016-12-12,122.86,123.79,122.6,123.61,1608712
ADBE,2016-12-12,104.62,105.24,103.52,105.16,2711975
ADI,2016-12-12,72.85,73.257,72.2,72.9,2194622
ADM,2016-12-12,46.62,47.15,46.56,47.02,2925700
ADP,2016-12-12,98.13,98.55,97.842,98.06,1769933
ADSK,2016-12-12,81.07,81.76,77.58,78.37,2862460
ADS,2016-12-12,232.25,234.6,228.96,230.6,431736
AEE,2016-12-12,50.57,51.4,50.35,51.34,1823796
AEP,2016-12-12,60.98,62.09,60.8775,61.95,2603291
AES,2016-12-12,11.88,12.04,11.85,12.01,4653198
AET,2016-12-12,127.96,129.43,127.07,128.27,2083095
AFL,2016-12-12,68.95,69.23,68.52,68.96,3344247
AGN,2016-12-12,191.5,193.81,188.74,190.76,5305406
AIG,2016-12-12,66.08,66.22,64.98,65.62,6568383
AIV,2016-12-12,42.23,42.56,42.06,42.41,1536103
AIZ,2016-12-12,91.96,92.72,91.35,92.14,436901
AJG,2016-12-12,50.7,51,50.6,50.69,1779607
AKAM,2016-12-12,64.79,64.84,63.68,64.25,1055494
ALB,2016-12-12,90.9,91.6,90.66,91.32,710694
ALGN,2016-12-12,97.99,99.48,97.62,98.53,1031035
ALK,2016-12-12,89.05,89.23,86.27,86.73,1274882
ALLE,2016-12-12,65.68,65.79,64.57,65.12,658558
ALL,2016-12-12,72.44,72.95,72.3,72.82,1982125
ALXN,2016-12-12,118.61,120.36,109.8,115.08,14242570
AMAT,2016-12-12,32.18,32.3175,31.6734,32,7709169
AMD,2016-12-12,10.4,10.93,10.38,10.68,63342940
AME,2016-12-12,50.88,51.26,50.43,50.64,2023582
AMGN,2016-12-12,142.92,146.04,142.79,145.76,3310134
AMG,2016-12-12,160.61,162.85,158.31,158.38,673201
AMP,2016-12-12,118.19,118.325,115.18,115.36,943291
AMT,2016-12-12,102.68,104.85,102.65,103.89,3502687
AMZN,2016-12-12,766.4,766.89,757.2,760.12,2963945
ANDV,2016-12-12,92.53,92.59,89.85,90.36,2193340
ANSS,2016-12-12,94.61,95.5,94,94.71,393230
ANTM,2016-12-12,145.22,145.99,142.7,145.79,1342905
AON,2016-12-12,112.99,113.7,112.31,112.74,1239176
AOS,2016-12-12,50.7,51.03,50.23,50.41,1173208
APA,2016-12-12,68.25,69,66.64,66.79,4865233
APC,2016-12-12,72.92,73.33,70.48,70.79,4777431
APD,2016-12-12,149.86,150.39,148.97,149.64,803149
APH,2016-12-12,68.13,68.34,67.48,67.66,1473034
ARE,2016-12-12,109.38,110.01,108.44,109.73,602308
ARNC,2016-12-12,21.73,22.2,21.51,21.58,4975670
ATVI,2016-12-12,36.77,37.31,36.56,37.17,5379929
AVB,2016-12-12,169.12,170.98,168.3,170.4,593346
AVGO,2016-12-12,178.05,180.77,176.56,178.16,3719406
AVY,2016-12-12,72.6,72.95,71.88,72.71,641697
AWK,2016-12-12,72.5,73.75,72.5,73.74,1108878
AXP,2016-12-12,74.7,74.7,73.15,73.58,3654846
AYI,2016-12-12,247.84,248.92,245,248.32,512742
AZO,2016-12-12,802.47,805.98,796.57,802.37,227939
A,2016-12-12,46.18,46.75,46.11,46.14,1851517
BAC,2016-12-12,23,23.25,22.535,22.61,136869792
BAX,2016-12-12,44.69,45.31,44.69,44.99,2516926
BA,2016-12-12,156,158,154.3,157.16,4247679
BBT,2016-12-12,46.98,47.615,46.74,46.87,4758710
BBY,2016-12-12,48.91,49.04,48.56,48.77,3125735
BDX,2016-12-12,166.51,169.65,166.51,169.4,966728
BEN,2016-12-12,40.86,41.04,39.98,39.99,3229848
BF.B,2016-12-12,45.6,45.81,45.09,45.41,1161266
BIIB,2016-12-12,289.2,290.95,284.07,286.49,1776185
BK,2016-12-12,48.59,48.9718,48.19,48.22,7145838
BLK,2016-12-12,394.28,396.64,385.26,390.28,1460881
BLL,2016-12-12,38.62,39.105,38.105,38.155,2432918
BMY,2016-12-12,56.83,56.97,56.4,56.55,8828960
BRK.B,2016-12-12,164.65,166.64,164.35,166.12,6758263
BSX,2016-12-12,20.85,21.275,20.81,21.09,7306813
BWA,2016-12-12,41.74,41.755,40.98,41.1,2512594
BXP,2016-12-12,128.02,129.38,127.73,129.35,628483
CAG,2016-12-12,38.42,38.74,38.125,38.62,2264663
CAH,2016-12-12,72.9,73.7,72.6174,73.48,2447580
CAT,2016-12-12,96.01,96.65,94.91,95.08,3596951
CA,2016-12-12,31.63,31.86,31.5,31.82,1593918
CBG,2016-12-12,32.66,33.13,31.97,32.35,3453327
CBOE,2016-12-12,76.85,77.19,76.29,76.66,770636
CBS,2016-12-12,62.04,64.23,59.32,62.18,18385307
CB,2016-12-12,132.59,132.99,131.95,132.86,1438117
CCI,2016-12-12,85.51,87.4,85.04,86.85,2789340
CCL,2016-12-12,52.48,52.54,51.68,52.13,3895887
CDNS,2016-12-12,25.66,25.87,25.4,25.85,1740086
CELG,2016-12-12,112.9,113.6,111.52,113.22,3701876
CERN,2016-12-12,48.27,48.92,48.11,48.89,2385388
CFG,2016-12-12,35.08,35.69,34.76,35.01,4836054
CF,2016-12-12,30.82,30.87,28.67,29,6049626
CHD,2016-12-12,44.24,44.72,44.15,44.47,1380720
CHK,2016-12-12,8.1,8.2,7.32,7.35,87986244
CHRW,2016-12-12,77.06,77.45,76.58,77.25,1210678
CHTR,2016-12-12,281.04,281.9492,275.98,277.92,1490787
CINF,2016-12-12,77.7,78.85,77.7,78.84,611207
CI,2016-12-12,134.03,134.4024,131.03,132.38,1169470
CLX,2016-12-12,115.14,116.218,115.14,116.03,694866
CL,2016-12-12,66.28,66.95,66.28,66.75,3126527
CMA,2016-12-12,69.66,70.44,68.3,68.85,2855507
CMCSA,2016-12-12,34.515,34.64,34.255,34.5,14967054
CME,2016-12-12,122.61,123.95,122.47,122.59,1457477
CMG,2016-12-12,375.31,384.525,374.25,382.48,2101517
CMI,2016-12-12,142.52,142.87,140.78,142.31,1297249
CMS,2016-12-12,40.93,41.75,40.84,41.72,1866441
CNC,2016-12-12,56.48,57.85,56.015,56.26,2426450
CNP,2016-12-12,24.38,24.595,24.32,24.51,3196717
COF,2016-12-12,90.15,91.08,89.12,89.42,3387855
COG,2016-12-12,24.17,24.17,23.02,23.25,6841543
COL,2016-12-12,93.89,94.52,93.06,94.15,1343159
COO,2016-12-12,171.06,174.42,169.39,174.2,730296
COP,2016-12-12,52.16,53.1,51.2699,51.38,10747680
COST,2016-12-12,158.6,161.28,158.56,160.33,2299179
COTY,2016-12-12,19.19,19.25,18.56,18.59,5449364
CPB,2016-12-12,59.06,59.61,58.79,59.36,1525394
CRM,2016-12-12,70.82,70.85,69.58,70.38,6100666
CSCO,2016-12-12,30.08,30.2,30.025,30.17,17287809
CSRA,2016-12-12,32.68,32.78,31.48,31.65,1928192
CSX,2016-12-12,37.27,37.38,36.61,37.02,6193265
CTAS,2016-12-12,120.73,121.28,120.05,120.38,707427
CTL,2016-12-12,24.25,24.4,23.86,23.93,7228193
CTSH,2016-12-12,55.69,56.08,55.235,55.89,4128655
CTXS,2016-12-12,89.03,89.41,88.5,88.87,761155
CVS,2016-12-12,79.46,80.53,79.26,79.73,6619632
CVX,2016-12-12,117.77,118.99,116.57,117.15,10044654
CXO,2016-12-12,146.62,147.55,139.6,140.84,2586643
C,2016-12-12,59.45,60.0898,58.87,59.55,21829666
DAL,2016-12-12,51.03,51.34,49.925,49.97,8647603
DE,2016-12-12,103.01,103.65,102.33,102.42,1712576
DFS,2016-12-12,72.36,72.89,71.17,71.68,2935371
DGX,2016-12-12,91.53,92.35,91.09,91.71,1306893
DG,2016-12-12,76.86,77.12,75.69,76.21,2847989
DHI,2016-12-12,28.72,29.25,28.645,29.15,4765276
DHR,2016-12-12,77.92,78.22,77.52,77.83,4794276
DISCA,2016-12-12,28.83,28.88,27.97,28.58,4393922
DISCK,2016-12-12,28.2,28.25,27.22,27.7,1954091
DISH,2016-12-12,58.59,59.1168,57.56,57.78,2095913
DIS,2016-12-12,104.61,104.7,103.73,104.06,7879703
DLR,2016-12-12,93.75,96.92,93.75,96.47,2111972
DLTR,2016-12-12,87.56,87.94,86.06,86.09,2258756
DOV,2016-12-12,77.04,78.27,76.46,76.75,1133215
DPS,2016-12-12,89.82,90.57,89.54,90.33,2048851
DRE,2016-12-12,26.5,26.7,26.43,26.64,1873721
DRI,2016-12-12,78.03,78.42,77.711,78.09,2191414
DTE,2016-12-12,97.1,98.5,96.61,98.42,1034271
DUK,2016-12-12,75.65,76.59,75.58,76.48,3963607
DVA,2016-12-12,67.14,67.44,66.39,66.59,2285955
DVN,2016-12-12,50.36,50.69,47.95,48.12,7603028
D,2016-12-12,74.35,75.84,74.35,75.46,2479633
EA,2016-12-12,78.88,80.63,78.51,80.62,3926863
EBAY,2016-12-12,30.02,30.46,29.84,30.21,14940135
ECL,2016-12-12,120.68,121.81,120.485,121.47,834352
ED,2016-12-12,71.37,72.99,71.27,72.82,1788626
EFX,2016-12-12,116.88,117.63,116.52,117.03,852244
EIX,2016-12-12,69.66,70.52,69.46,70.45,2698328
EL,2016-12-12,79.7,79.71,77.84,78.23,2808802
EMN,2016-12-12,77.37,77.85,76.64,76.91,1300707
EMR,2016-12-12,57.51,57.6799,56.745,57.09,3162263
EOG,2016-12-12,109.1,109.37,105.1942,105.83,5758468
EQIX,2016-12-12,344.93,359.44,343.5511,357.22,895123
EQR,2016-12-12,62.76,63.34,62.5501,63.02,1620744
EQT,2016-12-12,74.98,74.99,68.93,69.9,6547180
ESRX,2016-12-12,72.57,72.93,71.415,72.1,3462243
ESS,2016-12-12,218,220.76,217.58,218.94,341260
ES,2016-12-12,53.54,54.37,53.54,54.29,1683703
ETFC,2016-12-12,35.57,35.69,34.79,34.93,1940939
ETN,2016-12-12,69.43,70,69.35,69.86,2233580
ETR,2016-12-12,70.54,71.67,70.38,71.56,1457471
EVHC,2016-12-12,71.65,71.65,69.11,69.75,1600083
EW,2016-12-12,90.05,91.4099,88.54,88.93,2720628
EXC,2016-12-12,34.66,35,34.34,34.51,6497551
EXPD,2016-12-12,55.15,55.975,54.87,55.88,1674078
EXPE,2016-12-12,123.77,124.04,119.34,120.25,2170819
EXR,2016-12-12,74.81,75.4,74.18,74.74,903360
FAST,2016-12-12,49.06,49.15,48.56,48.9,2394961
FBHS,2016-12-12,55.79,55.92,55.03,55.27,855558
FB,2016-12-12,119.22,119.24,117.65,117.77,17805527
FCX,2016-12-12,15.94,15.96,15.24,15.36,24465088
FDX,2016-12-12,195.87,198.2399,195.7,197.64,1442740
FE,2016-12-12,30.57,31.14,30.54,31.06,4062048
FFIV,2016-12-12,142.34,142.89,140.28,141.22,687475
FISV,2016-12-12,104.67,104.87,104.36,104.82,608398
FIS,2016-12-12,75.44,76.1,75.37,75.78,1813279
FITB,2016-12-12,26.9,26.985,26.47,26.54,7185315
FLIR,2016-12-12,36.71,36.79,36.07,36.75,703307
FLR,2016-12-12,57.61,57.775,56.54,56.96,1750142
FLS,2016-12-12,51.15,52.08,50.9236,51.03,1907212
FL,2016-12-12,77.62,77.95,76.77,77.59,1619953
FMC,2016-12-12,59.5,60,58.725,58.77,879184
FOXA,2016-12-12,27.92,27.99,26.12,26.34,26683468
FOX,2016-12-12,27.74,27.78,25.935,26.19,7466272
FRT,2016-12-12,140.83,142.14,140.54,141.35,396547
FTI,2016-12-12,36.38,36.41,35.83,36.08,4063632
FTV,2016-12-12,53.88,54.37,53.74,53.99,1530219
F,2016-12-12,13.08,13.1,12.81,12.82,39596135
GD,2016-12-12,172.22,174.13,168,173.74,2961717
GE,2016-12-12,31.67,31.99,31.66,31.86,31040474
GGP,2016-12-12,26.1,26.63,26.07,26.58,4656289
GILD,2016-12-12,72.56,73.68,72.13,73.47,9475901
GIS,2016-12-12,63.05,63.92,63.05,63.87,1802609
GLW,2016-12-12,24.5,24.57,24.2,24.32,7961770
GM,2016-12-12,37.51,37.74,37.01,37.1,15574965
GOOGL,2016-12-12,804.82,811.35,804.5311,807.9,1628602
GOOG,2016-12-12,785.04,791.25,784.3554,789.27,2104117
GPC,2016-12-12,98.44,98.55,97.38,98.21,661533
GPN,2016-12-12,71.71,72.62,71.02,71.24,1095972
GPS,2016-12-12,25.92,26.26,25.59,25.86,4218217
GRMN,2016-12-12,49.22,49.94,49.22,49.65,960836
GS,2016-12-12,240.5,242.83,236.37,237.17,5020914
GT,2016-12-12,33,33.039,32.25,32.45,4219628
GWW,2016-12-12,239.59,240.74,236.09,236.91,756870
HAL,2016-12-12,55.05,56.08,54.355,54.49,10575087
HAS,2016-12-12,86.51,87.57,85.3,85.9,1216462
HBAN,2016-12-12,13.47,13.62,13.25,13.3,15915891
HBI,2016-12-12,23.4,23.46,22.9,23.08,10187471
HCA,2016-12-12,73.58,75.58,73.15,73.97,3575206
HCN,2016-12-12,65.51,66.62,65.05,66.54,2087327
HCP,2016-12-12,29.91,30.36,29.73,30.35,4224629
HD,2016-12-12,133.13,134.66,133.13,134.58,6276056
HES,2016-12-12,64.3,64.94,62.8,62.9,5283316
HIG,2016-12-12,48.4,48.66,48.01,48.58,2424535
HII,2016-12-12,179.33,179.7399,174.07,178.2,660929
HOG,2016-12-12,60.92,61.3199,60.105,60.75,1532287
HOLX,2016-12-12,39.66,40.1798,39.43,39.75,5200282
HON,2016-12-12,116.4,117.41,115.68,117.41,5700166
HPE,2016-12-12,24.09,24.22,23.7,23.9,12350596
HPQ,2016-12-12,15.41,15.84,15.41,15.83,12704732
HP,2016-12-12,84.21,85.78,82.61,83.18,2008136
HRB,2016-12-12,22.84,23.44,22.78,23.44,4803592
HRL,2016-12-12,34.3,34.89,34.25,34.57,1864155
HRS,2016-12-12,105.06,105.2,104.14,105.02,839833
HSIC,2016-12-12,75.905,76.29,75.36,75.58,1094552
HST,2016-12-12,19.14,19.25,18.85,18.99,9464063
HSY,2016-12-12,100.25,101.74,100.04,101.1,823911
HUM,2016-12-12,202.82,204.34,201.35,202.93,1234073
IBM,2016-12-12,166.72,166.79,165.07,165.5,3392030
ICE,2016-12-12,59.61,59.825,59.01,59.59,3461209
IDXX,2016-12-12,118.36,120.48,117.77,120.29,515116
IFF,2016-12-12,125.78,126.08,122.91,123.2,446703
ILMN,2016-12-12,122.51,124.72,121.4652,124,1530652
INCY,2016-12-12,100.12,101.15,99.5,100.86,1042244
INFO,2016-12-12,35.76,36.06,35.62,35.76,2696860
INTC,2016-12-12,35.78,36.09,35.67,35.97,21985830
INTU,2016-12-12,116.63,116.96,115.53,116.03,973337
IPG,2016-12-12,24.01,24.04,23.78,24.02,2255159
IP,2016-12-12,53.9,54.34,53.55,53.6,2612373
IQV,2016-12-12,78,80.12,78,79.41,1930766
IRM,2016-12-12,34.37,34.38,33.8,34.14,1813752
IR,2016-12-12,78.45,78.73,77.63,77.75,1404630
ISRG,2016-12-12,207.9365,211.6831,207.9365,211.2465,1189266
ITW,2016-12-12,127.02,127.58,126.39,126.99,803626
IT,2016-12-12,103.82,103.82,102.36,102.88,188845
IVZ,2016-12-12,32.78,32.82,32.18,32.31,2951876
JBHT,2016-12-12,99.34,99.79,98.38,99.14,1127899
JCI,2016-12-12,43.33,43.8,43.26,43.39,4725129
JEC,2016-12-12,61.57,62,61.1906,61.58,924864
JNJ,2016-12-12,112.69,115.4,112.58,115.36,9544063
JNPR,2016-12-12,28.31,28.37,27.78,28.01,2927745
JPM,2016-12-12,85.36,85.79,84.29,84.73,14509120
JWN,2016-12-12,60.24,60.51,58.04,58.41,3785993
KEY,2016-12-12,18.37,18.465,18.045,18.2,14297297
KHC,2016-12-12,83.6,84.83,83.29,84.2,2536296
KIM,2016-12-12,25.98,26.39,25.95,26.36,3062716
KLAC,2016-12-12,77.34,77.5,76.56,77.32,1388167
KMB,2016-12-12,114.72,115.565,114.48,114.78,1450983
KMI,2016-12-12,21.31,21.72,21.21,21.28,14886957
KMX,2016-12-12,62.78,63.325,62.08,62.8,3030553
KORS,2016-12-12,49.17,49.25,47.49,47.87,2493620
KO,2016-12-12,42,42.01,41.72,41.9,17561150
KR,2016-12-12,34.66,34.88,34.095,34.22,10584910
KSS,2016-12-12,57.06,57.265,55.41,55.63,3667034
KSU,2016-12-12,86.13,86.365,84.56,85.38,4615252
K,2016-12-12,72.95,73.97,72.88,73.8,1778469
LB,2016-12-12,73.85,74.2516,72.5,73.01,1214326
LEG,2016-12-12,49.76,50.17,49.76,50.17,846680
LEN,2016-12-12,43.6961,44.4314,43.5294,44.2647,5414550
LH,2016-12-12,128.15,130.81,127.57,129.15,585424
LKQ,2016-12-12,34.1,34.13,33.0575,33.27,1973651
LLL,2016-12-12,156.89,158.16,153.5,158.06,957279
LLY,2016-12-12,67.98,68.54,67.42,67.61,5273498
LMT,2016-12-12,251.78,253.7,245.5,253.11,7079560
LNC,2016-12-12,67.71,67.96,66.24,67.18,2107860
LNT,2016-12-12,36.67,37.29,36.66,37.21,721226
LOW,2016-12-12,74.29,74.96,74.06,74.51,6036946
LRCX,2016-12-12,103.39,104.38,103.01,103.63,1262008
LUK,2016-12-12,23.95,24.025,23.77,23.88,1370956
LUV,2016-12-12,49.36,49.69,48.92,49.37,8801310
LYB,2016-12-12,89.09,89.92,88.92,89.59,3411713
L,2016-12-12,47.45,47.67,47.26,47.5,648281
MAA,2016-12-12,92.62,94.89,92.2401,94.76,1243364
MAC,2016-12-12,70.84,71.43,70.72,71.34,498261
MAR,2016-12-12,83.43,83.98,82.76,83.91,2086086
MAS,2016-12-12,32.34,32.45,32.1,32.4,3121766
MAT,2016-12-12,29.41,29.8,29.29,29.41,3376139
MA,2016-12-12,104.34,104.4,103.16,103.28,3827651
MCD,2016-12-12,121.57,122.25,121.26,121.74,4172434
MCHP,2016-12-12,64.37,64.58,62.95,63.61,1670508
MCK,2016-12-12,146.31,147.12,145.05,146.49,1784805
MCO,2016-12-12,99.31,99.706,98.1,98.27,819139
MDLZ,2016-12-12,41.84,42.735,41.82,42.66,6232098
MDT,2016-12-12,73.36,74.09,73.31,73.71,6144778
MET,2016-12-12,56.98,57.16,56.06,56.61,5408267
MGM,2016-12-12,29.53,29.6,29.03,29.19,7093820
MHK,2016-12-12,199.29,199.535,196.59,198.64,436284
MKC,2016-12-12,92.33,93.54,92.32,93.37,476563
MLM,2016-12-12,230.3,230.68,223.03,223.69,725990
MMC,2016-12-12,69.35,69.5801,69.135,69.46,2953020
MMM,2016-12-12,178.25,179.81,177.57,179.64,2295986
MNST,2016-12-12,43.85,44.495,43.85,44.27,1982821
MON,2016-12-12,104.5,105.3414,104.43,104.59,1955763
MOS,2016-12-12,31.43,31.45,30.09,30.24,5559750
MO,2016-12-12,66.3,66.78,66.1956,66.49,5590277
MPC,2016-12-12,50.43,50.6469,48.47,49.09,5550273
MRK,2016-12-12,61.44,62.1,61.3,61.72,8246003
MRO,2016-12-12,19.15,19.28,18.48,18.49,21517418
MSFT,2016-12-12,61.82,62.3,61.72,62.17,20198081
MSI,2016-12-12,82.63,82.735,81.95,82.6,913574
MS,2016-12-12,43.5,43.91,42.66,42.98,12048574
MTB,2016-12-12,153.32,154.79,151.44,152.8,929410
MTD,2016-12-12,418.08,424.13,417.39,423.08,226544
MU,2016-12-12,20.3,20.51,19.49,20.02,28676097
MYL,2016-12-12,36.69,37.3,36.3541,37.13,4876606
M,2016-12-12,42.24,42.3,40.37,40.46,8359022
NAVI,2016-12-12,17.31,17.31,16.524,16.7,3090449
NBL,2016-12-12,40.35,40.83,39.55,39.84,3981529
NCLH,2016-12-12,44.21,44.38,43.32,43.99,1906818
NDAQ,2016-12-12,68.23,69.07,68.161,68.79,796049
NEE,2016-12-12,116.09,117.79,115.855,117.45,4181500
NEM,2016-12-12,33.07,33.11,32.47,32.6,7251347
NFLX,2016-12-12,122.84,124.03,122.3,122.83,3917605
NFX,2016-12-12,49.58,50,46.45,46.62,3903888
NI,2016-12-12,21.64,21.985,21.64,21.88,2703075
NKE,2016-12-12,51.5,51.9,50.94,51.54,11459410
NLSN,2016-12-12,42.7,42.99,42.06,42.17,2188538
NOC,2016-12-12,233.64,233.64,220.72,232.07,2921807
NOV,2016-12-12,41.72,43.63,39.695,40.02,7674809
NRG,2016-12-12,12.93,13.06,12.43,12.6,10262238
NSC,2016-12-12,110.78,111.43,109.4,110.69,1854521
NTAP,2016-12-12,36.2,36.46,35.53,35.85,2744635
NTRS,2016-12-12,89.42,89.96,88.09,88.81,1441346
NUE,2016-12-12,65.9,65.9379,63.89,64.1,3319766
NVDA,2016-12-12,89.85,89.95,87.54,89.59,15033300
NWL,2016-12-12,45.75,46.49,45.29,46.48,3654291
NWSA,2016-12-12,12.04,12.1079,11.965,12.01,3456232
NWS,2016-12-12,12.3,12.475,12.3,12.3,1064554
OKE,2016-12-12,58.56,58.8,56.93,57.21,1745658
OMC,2016-12-12,86.52,87.42,86.24,87.32,1471422
ORCL,2016-12-12,40.35,40.7,40.35,40.51,10891491
ORLY,2016-12-12,275.56,276.94,274.3,276.87,480671
OXY,2016-12-12,72.25,72.47,71.28,71.39,5439218
O,2016-12-12,55.5,56.33,55.47,56.18,1384627
PAYX,2016-12-12,59.97,60.33,59.86,60.19,1085329
PBCT,2016-12-12,19.94,19.98,19.345,19.41,4865461
PCAR,2016-12-12,67.67,68.02,66.75,67.1,1915578
PCG,2016-12-12,59.07,59.98,58.89,59.82,3114525
PCLN,2016-12-12,1560.55,1566.63,1528.57,1536.78,396630
PDCO,2016-12-12,40.39,41.23,40.23,40.58,1431904
PEG,2016-12-12,42.58,43.03,42.54,42.97,2385241
PEP,2016-12-12,103.82,104.87,103.67,104.72,4858321
PFE,2016-12-12,31.7,32.65,31.66,32.4,32255395
PFG,2016-12-12,60.29,60.39,58.98,59.44,1372401
PGR,2016-12-12,34.29,34.67,34.23,34.53,3538053
PG,2016-12-12,84.21,85.1844,84.21,85.13,7493615
PHM,2016-12-12,19.51,19.93,19.49,19.83,5584209
PH,2016-12-12,142.67,142.9,140.81,141.56,799974
PKG,2016-12-12,87.68,88.13,86,86.48,874132
PKI,2016-12-12,53.26,53.74,53,53.56,774640
PLD,2016-12-12,52.43,53.01,52.2,52.95,2229330
PM,2016-12-12,90.42,91.05,90.34,90.82,3805059
PNC,2016-12-12,114.69,115.31,113.95,114.07,3342769
PNR,2016-12-12,60.47,60.75,59.73,59.88,647182
PNW,2016-12-12,75.77,77.21,75.635,77.14,663871
PPG,2016-12-12,99.07,99.85,97.76,98.65,1528911
PPL,2016-12-12,33.43,34.06,33.39,33.94,3809298
PRGO,2016-12-12,82.6,82.93,81.7,82.3,1811161
PRU,2016-12-12,105.18,105.81,103.44,104.52,2597819
PSA,2016-12-12,217.45,218.84,215.34,217.67,803738
PSX,2016-12-12,88,88.48,86.73,87.3,1844194
PVH,2016-12-12,106.73,107.085,101.32,102.4,1697629
PWR,2016-12-12,36.69,36.85,35.45,35.67,2913707
PXD,2016-12-12,193.16,195,187.62,188.96,2467537
PX,2016-12-12,124.32,124.48,123.05,123.48,873353
PYPL,2016-12-12,39.6,39.9,39.35,39.43,4474526
QCOM,2016-12-12,68.37,68.645,67.92,68.47,5615537
QRVO,2016-12-12,56.48,56.55,54.47,54.79,1121308
RCL,2016-12-12,85.67,85.719,84.66,85.56,2340379
REGN,2016-12-12,391.99,396.675,387,387.1,1529344
REG,2016-12-12,68.08,69.12,67.74,69.04,1369985
RE,2016-12-12,213.72,217.46,213.66,217.35,357474
RF,2016-12-12,14.49,14.7,14.3,14.36,27497599
RHI,2016-12-12,48.53,48.7864,48.34,48.55,1009543
RHT,2016-12-12,78.2,78.8,77.76,78.41,1658589
RJF,2016-12-12,72.69,73.0358,71.53,71.59,690678
RL,2016-12-12,108.38,108.91,103.24,103.77,1044440
RMD,2016-12-12,62,62.91,61.76,62.77,683277
ROK,2016-12-12,139.56,139.58,136.81,137.4,905888
ROP,2016-12-12,185.72,185.81,184.13,184.89,401030
ROST,2016-12-12,67.45,67.81,67.01,67.39,1786673
RRC,2016-12-12,39.56,39.64,35.68,35.97,6334476
RSG,2016-12-12,56.45,57.08,56.4,56.92,1293020
RTN,2016-12-12,142.95,144.0151,137.7,143.81,3348699
SBAC,2016-12-12,98.5,100.32,97.82,99.75,1131252
SBUX,2016-12-12,58.54,58.79,58.34,58.77,7736198
SCG,2016-12-12,72.2,73.41,72.2,73.18,669596
SCHW,2016-12-12,39.1,39.41,38.7589,39.03,8288957
SEE,2016-12-12,48.18,48.53,47.55,47.87,967653
SHW,2016-12-12,271.29,271.29,266.56,270.76,857026
SIG,2016-12-12,98.49,98.72,96.22,96.39,956932
SJM,2016-12-12,130.38,130.98,129.7,130.19,521504
SLB,2016-12-12,86.09,86.82,84.67,85.01,8233556
SLG,2016-12-12,110.07,112.91,110.07,112.89,836819
SNA,2016-12-12,176.45,177.17,174.25,174.89,562319
SNI,2016-12-12,71.44,72.36,69.43,70.42,1371073
SNPS,2016-12-12,58.6,59.94,58.575,59.92,1008530
SO,2016-12-12,47.83,48.75,47.81,48.72,5017422
SPGI,2016-12-12,115,115,113.08,113.5,1229297
SPG,2016-12-12,182.97,186.38,182.72,186.12,1066934
SRCL,2016-12-12,74.56,75.04,74.07,74.92,1148794
SRE,2016-12-12,100.31,103.13,100.205,102.99,1164118
STI,2016-12-12,54.47,55.24,54.01,54.1,4524943
STT,2016-12-12,80.57,81.49,79.88,80.23,1893548
STX,2016-12-12,39.37,39.39,38.44,39.17,3836444
STZ,2016-12-12,152.83,154.26,152.58,153.41,1097007
SWKS,2016-12-12,76.36,77.08,75.37,76.26,2303202
SWK,2016-12-12,120.34,120.71,119.725,120.13,758702
SYF,2016-12-12,36.45,36.68,35.8,35.94,6647547
SYK,2016-12-12,116.42,118.18,116.42,117.58,1181010
SYMC,2016-12-12,24.82,24.93,24.675,24.7,6064645
SYY,2016-12-12,55.08,55.56,54.89,55.02,2916728
TAP,2016-12-12,98.73,99.81,98.7,99.4,1757615
TDG,2016-12-12,248.53,248.81,244.36,246.99,772973
TEL,2016-12-12,70.74,71.23,70.5,70.87,967893
TGT,2016-12-12,76.98,77.43,76.35,76.74,4487790
TIF,2016-12-12,85.01,85.19,83.7,84.69,3868073
TJX,2016-12-12,77.68,77.87,76.74,77.09,3914832
TMK,2016-12-12,73.45,73.795,72.72,73.03,574305
TMO,2016-12-12,144.27,146.05,144.27,145.18,1390756
TPR,2016-12-12,38.39,38.53,37.935,38.08,2137229
TRIP,2016-12-12,49.01,49.36,48.25,48.71,2146347
TROW,2016-12-12,76.4,77.11,75.69,76.03,1860737
TRV,2016-12-12,119.87,120.99,119.56,120.91,1890873
TSCO,2016-12-12,76.76,77.44,75.98,76.52,1622304
TSN,2016-12-12,62.01,63.33,61.83,62.15,3714599
TSS,2016-12-12,49.45,49.75,49.17,49.51,1039933
TWX,2016-12-12,95.35,95.35,94.435,94.67,5360569
TXN,2016-12-12,71.89,71.93,71.1933,71.73,3340561
TXT,2016-12-12,47.99,48.4,47.44,48.4,1540224
T,2016-12-12,40.56,41.355,40.53,41.12,31909648
UAA,2016-12-12,32.93,33.05,31.645,32.26,4957975
UAL,2016-12-12,74.3,74.355,72.69,73.24,3115316
UA,2016-12-12,28.9,29.06,27.5,27.61,3196694
UDR,2016-12-12,34.14,34.6,34.14,34.56,1008134
UHS,2016-12-12,112.5,113,110.73,111.98,1491985
ULTA,2016-12-12,250.02,251.61,248.5457,251.61,761382
UNH,2016-12-12,158.83,159.66,157.75,159.49,3471430
UNM,2016-12-12,43.37,43.58,42.94,43.3,2052009
UNP,2016-12-12,105.329,105.33,102.91,104.32,4136458
UPS,2016-12-12,119.41,120.44,119.33,120.13,2760258
URI,2016-12-12,108.68,108.83,103.71,107.03,1848405
USB,2016-12-12,51.89,52.1,51.45,51.58,6113449
UTX,2016-12-12,109.42,110.5,108.79,110.39,4477629
VAR,2016-12-12,91.09,91.72,91.06,91.48,567711
VFC,2016-12-12,56.63,56.8,55.3,55.85,2704963
VIAB,2016-12-12,36.55,37.21,34.86,34.99,14901686
VLO,2016-12-12,69.03,69.17,66.31,66.82,6769789
VMC,2016-12-12,128.26,128.61,124.775,125.05,1340773
VNO,2016-12-12,102.99,105.07,102.66,104.93,1183116
VRSK,2016-12-12,82.7,83.13,82.44,83.03,829274
VRSN,2016-12-12,82.16,82.23,79.32,79.53,923822
VRTX,2016-12-12,76.58,76.915,75.24,76.08,1731686
VTR,2016-12-12,62.3,63.26,62.02,63.08,3171301
VZ,2016-12-12,51.54,52.43,51.475,51.76,16185213
V,2016-12-12,78.99,79.03,77.915,78.5,11941452
WAT,2016-12-12,138.61,141.93,138.61,139.44,710227
WBA,2016-12-12,85.88,86.9099,85.88,86.64,2206614
WDC,2016-12-12,67.69,67.69,65.08,66.29,3637672
WEC,2016-12-12,56.99,58,56.84,57.94,1705900
WFC,2016-12-12,56.5,57.1,55.55,55.78,27884341
WHR,2016-12-12,174.11,180.88,173.63,176.2,944778
WLTW,2016-12-12,122.64,122.97,120.97,121.21,822498
WMB,2016-12-12,30.75,30.8,29.855,29.93,7663377
WMT,2016-12-12,70.07,71.78,70.02,71.67,9083716
WM,2016-12-12,69.94,70.765,69.87,70.7,1402085
WRK,2016-12-12,52.6,52.66,50.85,51.07,1963234
WU,2016-12-12,21.95,22.14,21.69,21.78,2953782
WYNN,2016-12-12,92.28,92.49,90.0786,91.5,3363060
WYN,2016-12-12,77.83,77.94,76.73,77.2,698639
WY,2016-12-12,32.75,33.12,32.665,33.12,4517722
XEC,2016-12-12,146.61,146.96,140.31,140.87,1008925
XEL,2016-12-12,39.72,40.56,39.63,40.47,2993111
XLNX,2016-12-12,55.7,56.08,55.4667,55.86,1992346
XL,2016-12-12,37.12,37.5,36.71,37.44,2032235
XOM,2016-12-12,90.14,91.5,90.14,90.98,15542076
XRAY,2016-12-12,58.87,59.63,58.87,59.25,1062443
XRX,2016-12-12,37.64,37.84,36.84,37.2,2651594
XYL,2016-12-12,51.41,51.53,50.91,50.99,1063287
YUM,2016-12-12,64.34,64.99,64.09,64.74,2275353
ZBH,2016-12-12,105.44,106.4537,105.22,105.81,1449410
ZION,2016-12-12,43.16,43.47,42.4,42.47,2829268
ZTS,2016-12-12,51.82,51.93,50.77,50.92,5021825
AAL,2016-12-13,47.94,48.49,47.71,47.84,6147695
AAPL,2016-12-13,113.84,115.92,113.75,115.19,43733811
AAP,2016-12-13,173.26,174.945,171.15,171.87,1015188
ABBV,2016-12-13,62.33,62.44,61.36,61.99,8599585
ABC,2016-12-13,78.38,79.17,78.17,79.04,1329611
ABT,2016-12-13,39.31,39.67,39.17,39.44,7483281
ACN,2016-12-13,123.8,125.72,123.68,125.4,2333210
ADBE,2016-12-13,105.74,107.6,105.62,106.15,3396638
ADI,2016-12-13,73.11,73.73,72.79,73.1,2171902
ADM,2016-12-13,46.75,47.27,46.33,46.4,4033791
ADP,2016-12-13,98.64,99.25,98.04,98.4,2093816
ADSK,2016-12-13,78.99,80.34,78.8,79.67,2734407
ADS,2016-12-13,232.32,233,228.54,232.68,431835
AEE,2016-12-13,51.37,51.935,51.16,51.92,1550629
AEP,2016-12-13,62.01,62.78,61.95,62.71,2909017
AES,2016-12-13,12.09,12.22,12.06,12.19,5258424
AET,2016-12-13,128.9,129.6,127.12,128,3121689
AFL,2016-12-13,69.33,70.14,69.32,69.98,2869636
AGN,2016-12-13,190.99,194.62,190,193.32,6732968
AIG,2016-12-13,65.93,66.33,65.42,66.31,5225907
AIV,2016-12-13,42.69,43.05,42.12,42.75,1168763
AIZ,2016-12-13,92.16,92.54,90.78,92.06,412936
AJG,2016-12-13,50.99,51.15,50.85,51.05,1266867
AKAM,2016-12-13,64.61,65.92,64.48,65.14,1344805
ALB,2016-12-13,91.47,91.74,90.29,91.12,974030
ALGN,2016-12-13,99.69,100.495,97.94,99.15,752514
ALK,2016-12-13,87.01,88.82,86.56,86.87,1249877
ALLE,2016-12-13,65.14,65.92,65.03,65.65,776068
ALL,2016-12-13,72.65,73.13,72.54,72.93,2613321
ALXN,2016-12-13,113.61,113.85,109.12,110.01,6773533
AMAT,2016-12-13,32.04,32.37,31.95,32.03,6321986
AMD,2016-12-13,10.75,10.8,10.4,10.54,46967790
AME,2016-12-13,50.71,50.855,50.2,50.28,1879819
AMGN,2016-12-13,146.81,149.97,146.55,148.37,4308659
AMG,2016-12-13,158.95,161.25,158.545,160.73,692959
AMP,2016-12-13,115.94,116.85,113.8,114.88,975536
AMT,2016-12-13,104.67,106.62,104.46,106.13,3090997
AMZN,2016-12-13,764.96,782.46,762,774.34,5285288
ANDV,2016-12-13,90.83,92.59,90.02,91.62,1643107
ANSS,2016-12-13,94.81,96.14,94.655,94.92,288882
ANTM,2016-12-13,146.41,147.25,145.07,146.58,1075417
AON,2016-12-13,113,113.45,112.06,112.56,1561106
AOS,2016-12-13,50.5,50.82,49.69,49.91,945830
APA,2016-12-13,67.15,67.72,65.95,67.35,4030310
APC,2016-12-13,71.74,72.73,70.65,72.69,7528808
APD,2016-12-13,150.03,150.45,148.27,149.12,1025372
APH,2016-12-13,67.88,68.43,67.55,67.91,1566836
ARE,2016-12-13,110.16,110.39,107.77,108.99,648033
ARNC,2016-12-13,21.57,21.76,20.91,21.19,4540844
ATVI,2016-12-13,37.39,38.16,37.19,37.32,9555859
AVB,2016-12-13,171.27,171.47,168.85,170.63,600678
AVGO,2016-12-13,178.74,181.94,178,179.44,6907596
AVY,2016-12-13,72.86,73.5,72.41,72.55,850843
AWK,2016-12-13,73.7,74.57,73.7,74.15,1257550
AXP,2016-12-13,73.67,74.23,73.11,73.84,2892870
AYI,2016-12-13,247.65,249.89,246.94,249.34,340761
AZO,2016-12-13,802.9,808.95,802.08,803,210078
A,2016-12-13,46.31,46.61,46.16,46.39,1734678
BAC,2016-12-13,22.8,22.88,22.29,22.61,118204085
BAX,2016-12-13,45.11,45.42,44.77,45.02,2564733
BA,2016-12-13,159.1,160.07,154.88,156.66,5650374
BBT,2016-12-13,47.08,47.29,46.71,47.06,3967700
BBY,2016-12-13,48.8,49.01,48.24,48.66,3822116
BDX,2016-12-13,168.94,171.935,167.16,168.12,1464357
BEN,2016-12-13,40.29,40.57,39.585,39.99,3134751
BF.B,2016-12-13,45.74,45.93,45.32,45.56,897132
BIIB,2016-12-13,286.75,289.5,284.81,287.38,1596156
BK,2016-12-13,48.55,48.79,47.93,48.28,5324519
BLK,2016-12-13,391.28,395.04,389.13,392.64,906956
BLL,2016-12-13,38.13,38.67,37.945,38.64,2822848
BMY,2016-12-13,57,57.3423,56.7,57.17,6902818
BRK.B,2016-12-13,166.49,166.99,165.4,166.62,4359110
BSX,2016-12-13,21.1,21.37,21.0403,21.34,7992735
BWA,2016-12-13,40.78,41.017,40.34,40.77,2320885
BXP,2016-12-13,130.08,130.39,127.31,129.02,780712
CAG,2016-12-13,38.64,38.93,38.355,38.41,2896961
CAH,2016-12-13,73.61,74.09,73.25,73.75,2548881
CAT,2016-12-13,95.74,96.5,95.18,96.02,3803344
CA,2016-12-13,31.82,32.97,31.8,32.73,3931267
CBG,2016-12-13,32.48,32.71,32.005,32.38,2498081
CBOE,2016-12-13,77.13,77.29,76.51,76.59,514049
CBS,2016-12-13,62.45,63.44,62.22,63.06,4681899
CB,2016-12-13,133.41,133.89,132.86,133.26,1628444
CCI,2016-12-13,87.23,88.1,87.04,87.96,2669936
CCL,2016-12-13,52.39,52.68,52.05,52.15,5387712
CDNS,2016-12-13,25.88,26.11,25.79,25.83,1678632
CELG,2016-12-13,113.4,115.87,112.95,115.09,3969328
CERN,2016-12-13,47.46,48.63,47.01,48.21,4338685
CFG,2016-12-13,35.15,35.2,34.13,34.8,6048221
CF,2016-12-13,29.07,29.3,28.05,28.41,6542450
CHD,2016-12-13,44.45,44.7199,44.3,44.33,2161477
CHK,2016-12-13,7.5,7.52,7.06,7.37,66389814
CHRW,2016-12-13,77.38,77.82,76.94,77.06,1560152
CHTR,2016-12-13,279.59,285.1,275.34,283.86,1485439
CINF,2016-12-13,79.25,79.6,78.04,78.36,579595
CI,2016-12-13,132.91,135.8234,131.52,134.57,1296816
CLX,2016-12-13,116.12,117.95,115.8101,117.13,895115
CL,2016-12-13,66.76,67.295,66.7,66.89,3456448
CMA,2016-12-13,68.95,69.08,67.43,68.04,2354210
CMCSA,2016-12-13,34.535,35.115,34.465,34.99,18628320
CME,2016-12-13,122.97,124.01,122.44,123.43,1426825
CMG,2016-12-13,379,381,375,377.22,1127288
CMI,2016-12-13,142.41,143.17,141.54,142.63,1137680
CMS,2016-12-13,41.81,41.96,41.367,41.53,2935998
CNC,2016-12-13,56.29,57.94,56.29,57.02,1295900
CNP,2016-12-13,24.64,24.74,24.47,24.58,3741078
COF,2016-12-13,89.74,90.08,88.32,89.45,2911799
COG,2016-12-13,23.48,23.6,23.055,23.44,5106811
COL,2016-12-13,94.63,95.08,93.85,94.43,1078485
COO,2016-12-13,174.79,176.52,173.86,175.31,700411
COP,2016-12-13,52.26,53.17,51.6266,52.64,7962201
COST,2016-12-13,160.85,162.035,159.14,159.77,3583322
COTY,2016-12-13,18.6,18.96,18.5575,18.86,6942589
CPB,2016-12-13,59.45,60.05,59.39,59.99,1571842
CRM,2016-12-13,70.44,72.13,70.35,71.61,5895408
CSCO,2016-12-13,30.3,30.64,30.2,30.59,25052903
CSRA,2016-12-13,31.9,31.98,31.51,31.66,931102
CSX,2016-12-13,37.03,37.19,36.64,37.04,7776861
CTAS,2016-12-13,120.59,120.87,119.665,120.55,635241
CTL,2016-12-13,24.14,24.44,24.07,24.43,10799944
CTSH,2016-12-13,55.9,56.83,55.9,56.69,5531849
CTXS,2016-12-13,89.35,91.07,88.885,90.45,1053355
CVS,2016-12-13,79.71,80.31,78.73,80.15,8152456
CVX,2016-12-13,117.9,118.31,116.03,117.42,8644238
CXO,2016-12-13,138.48,144.17,138.48,142,1597172
C,2016-12-13,59.63,59.97,58.76,59.79,22014524
DAL,2016-12-13,50.02,50.7,49.62,49.66,8855520
DE,2016-12-13,102.19,102.41,101.19,101.33,2605861
DFS,2016-12-13,71.89,72.59,71.34,71.84,2220393
DGX,2016-12-13,91.66,92.57,91.55,91.95,1137980
DG,2016-12-13,76.04,76.92,74.62,75.96,4332205
DHI,2016-12-13,29.5,29.57,29.045,29.25,3770743
DHR,2016-12-13,78.17,79.55,78.16,79.24,5754974
DISCA,2016-12-13,28.61,29,28.61,28.77,1859464
DISCK,2016-12-13,27.82,28.06,27.75,27.83,1336334
DISH,2016-12-13,57.86,58.61,57.86,58.53,1289771
DIS,2016-12-13,104.2,104.31,103.71,103.85,7393171
DLR,2016-12-13,96.47,97.21,94.86,96.68,1896185
DLTR,2016-12-13,86.17,86.81,85.41,86.16,2276592
DOV,2016-12-13,77.14,77.91,76.84,77.13,1001539
DPS,2016-12-13,90.28,90.535,89.7875,90.05,1933390
DRE,2016-12-13,26.39,26.75,26.195,26.73,4676493
DRI,2016-12-13,78.01,78.18,76.39,76.86,2134766
DTE,2016-12-13,98.49,99.1,98.1,98.91,932323
DUK,2016-12-13,76.67,77.45,76.52,77.32,3968706
DVA,2016-12-13,65.39,65.82,64.67,65.37,2457727
DVN,2016-12-13,48.75,48.76,47.47,48.19,4485184
D,2016-12-13,75.68,76.07,75.34,75.95,2326585
EA,2016-12-13,80.46,82.6,80.46,80.76,3462831
EBAY,2016-12-13,30.36,30.52,29.81,29.82,11664270
ECL,2016-12-13,122,122.25,121.25,122.22,1521436
ED,2016-12-13,72.87,73.53,72.77,73.28,2068325
EFX,2016-12-13,117,117.66,116.15,116.48,811987
EIX,2016-12-13,70.72,71.25,70.595,71.17,2755820
EL,2016-12-13,78.34,79.28,78.34,78.73,2195126
EMN,2016-12-13,76.5,77.275,76.46,77.07,1489630
EMR,2016-12-13,57.28,57.63,56.64,56.77,3784264
EOG,2016-12-13,107,109.13,105.8,108.01,3912633
EQIX,2016-12-13,357.12,369.67,357.12,361.39,794308
EQR,2016-12-13,63.61,63.65,62.58,63.15,2083653
EQT,2016-12-13,70.48,71.35,69.18,70.89,2857400
ESRX,2016-12-13,71.58,73.52,71.58,73.17,4767996
ESS,2016-12-13,219.82,220.99,217.44,219,348896
ES,2016-12-13,54.28,54.7199,54.04,54.55,1392775
ETFC,2016-12-13,35.11,35.26,34.38,34.92,2576758
ETN,2016-12-13,69.72,69.93,68.36,68.85,2846731
ETR,2016-12-13,71.87,72.79,71.77,72.73,1276450
EVHC,2016-12-13,70.04,70.84,68.08,68.59,2323357
EW,2016-12-13,88.43,91.1,87.56,89.37,2912185
EXC,2016-12-13,34.66,35.48,34.615,35.46,9421846
EXPD,2016-12-13,55.9,56.18,55.42,55.69,1600474
EXPE,2016-12-13,120.13,121.69,118.92,120.03,3169452
EXR,2016-12-13,74.83,74.83,73.8,74.14,1535137
FAST,2016-12-13,48.96,48.97,48.23,48.6,2823470
FBHS,2016-12-13,55.5,55.87,55.28,55.43,1024660
FB,2016-12-13,117.86,121.52,117.61,120.31,29768028
FCX,2016-12-13,15.3,15.47,14.52,15.04,35342225
FDX,2016-12-13,198.66,201.57,197.5,201.02,2237920
FE,2016-12-13,31.14,31.62,31.14,31.61,3646781
FFIV,2016-12-13,141.9,143.085,140.66,142.36,509797
FISV,2016-12-13,105.41,106.55,104.49,106.1,989520
FIS,2016-12-13,76.06,76.3926,75.3,75.34,1590729
FITB,2016-12-13,26.72,26.88,26.335,26.76,6125445
FLIR,2016-12-13,36.79,37.14,36.6,36.68,649089
FLR,2016-12-13,57.26,57.265,56.535,56.67,1249438
FLS,2016-12-13,51.45,51.55,50.24,50.56,1370528
FL,2016-12-13,77.91,78.179,77.03,77.06,1830274
FMC,2016-12-13,59.05,59.33,58.04,58.07,755428
FOXA,2016-12-13,26.3,27.04,26.28,27.04,17486831
FOX,2016-12-13,26.27,26.91,26.23,26.9,5311981
FRT,2016-12-13,142.29,143,140.33,142.09,650780
FTI,2016-12-13,35.88,35.9,35.55,35.71,2960238
FTV,2016-12-13,54.28,54.45,53.25,53.85,2752022
F,2016-12-13,12.84,12.88,12.75,12.77,39570500
GD,2016-12-13,174.61,176.28,173.525,174.31,1462756
GE,2016-12-13,31.9,32,31.61,31.74,34500439
GGP,2016-12-13,26.47,26.58,26,26.27,3361768
GILD,2016-12-13,73.41,75.87,73.4,74.84,12692969
GIS,2016-12-13,63.85,64.03,63.47,63.74,3112990
GLW,2016-12-13,24.38,24.54,24.315,24.46,9691703
GM,2016-12-13,37.15,37.44,36.95,37.36,9228758
GOOGL,2016-12-13,812.39,824.3,811.94,815.34,2128210
GOOG,2016-12-13,793.9,804.3799,793.34,796.1,2145209
GPC,2016-12-13,98.55,99.92,98.08,99.82,938733
GPN,2016-12-13,71.51,72.4899,71.51,71.85,1045738
GPS,2016-12-13,25.94,26.03,25.37,25.49,5734253
GRMN,2016-12-13,49.67,50.32,49.37,49.71,1683508
GS,2016-12-13,239,240.18,235.505,238.55,4680464
GT,2016-12-13,32.58,33.36,32.58,33.21,3677089
GWW,2016-12-13,236.5,237.8,233.04,237.64,982693
HAL,2016-12-13,54.59,55.56,54.265,54.9,8600737
HAS,2016-12-13,85.55,86.71,84.68,85.5,1232235
HBAN,2016-12-13,13.4,13.44,13.14,13.25,13909858
HBI,2016-12-13,23.23,23.28,22.965,23,11776417
HCA,2016-12-13,73.91,74.7,73.58,73.95,2139769
HCN,2016-12-13,66.64,66.73,66.02,66.59,2309667
HCP,2016-12-13,30.55,30.68,30.035,30.39,4855191
HD,2016-12-13,134.55,136.89,134.55,136.54,6886268
HES,2016-12-13,63.53,65.5596,62.78,65.14,6543030
HIG,2016-12-13,48.61,48.82,47.96,48.26,2047314
HII,2016-12-13,179.2,180,175.4,176.54,471563
HOG,2016-12-13,60.85,61.12,59.9,61.06,2442648
HOLX,2016-12-13,39.95,40.61,39.71,40.52,4091885
HON,2016-12-13,117.63,118.4,117.3,118.09,4255186
HPE,2016-12-13,23.84,24.22,23.75,23.93,10863053
HPQ,2016-12-13,15.71,15.95,15.69,15.82,10979391
HP,2016-12-13,83.71,84.02,81.88,83.46,1922507
HRB,2016-12-13,23.41,23.86,23.24,23.25,6318392
HRL,2016-12-13,34.75,35.17,34.69,34.86,2381729
HRS,2016-12-13,105.55,106.02,104.64,105.45,759643
HSIC,2016-12-13,75.92,76.785,75.62,76.745,1290766
HST,2016-12-13,19.05,19.06,18.64,19.05,14129883
HSY,2016-12-13,101.18,101.96,100.52,100.89,696440
HUM,2016-12-13,204.11,206.33,200.5,204.57,1285705
IBM,2016-12-13,165.68,169.952,165.68,168.29,5932271
ICE,2016-12-13,59.62,59.82,59.21,59.41,1970952
IDXX,2016-12-13,120.75,121.7699,119.85,120.83,414423
IFF,2016-12-13,123.21,123.73,121.24,121.75,738043
ILMN,2016-12-13,124.83,127.5,124.75,126.7,1996103
INCY,2016-12-13,101.23,102.69,100.55,101.54,1408337
INFO,2016-12-13,35.98,36.1,35.19,35.42,3655845
INTC,2016-12-13,36.01,36.89,35.93,36.8,35773592
INTU,2016-12-13,116.18,118.5578,116.05,117.79,978583
IPG,2016-12-13,24.09,24.415,24.09,24.29,3471566
IP,2016-12-13,53.49,53.83,52.83,53.29,2826403
IQV,2016-12-13,80.04,80.24,78.93,79.32,1358386
IRM,2016-12-13,33.53,33.57,33.01,33.16,1695951
IR,2016-12-13,78.11,78.38,77.19,77.84,1755461
ISRG,2016-12-13,211.9998,217.3998,211.9098,211.9898,1954482
ITW,2016-12-13,127.33,127.62,125.57,126.16,1247504
IT,2016-12-13,103.39,104.695,102.794,103.93,273306
IVZ,2016-12-13,32.51,32.54,31.525,31.74,6196852
JBHT,2016-12-13,99.59,100.05,97.64,99.01,1489218
JCI,2016-12-13,43.65,43.85,43.33,43.44,5776001
JEC,2016-12-13,61.62,61.9,60.49,60.6,849599
JNJ,2016-12-13,115.53,115.97,115.01,115.89,7051623
JNPR,2016-12-13,28.22,28.79,28.08,28.61,4932460
JPM,2016-12-13,84.98,85.67,83.82,84.76,16669046
JWN,2016-12-13,57.8,58.79,57.26,58.35,3275240
KEY,2016-12-13,18.28,18.44,17.85,18.08,17939927
KHC,2016-12-13,84.6,85.6,84.03,84.94,3644132
KIM,2016-12-13,26.47,26.63,26.17,26.37,2955043
KLAC,2016-12-13,77.58,79.04,77.58,77.97,1356683
KMB,2016-12-13,114.58,115.65,114.19,115.34,2545788
KMI,2016-12-13,21.38,21.44,21.06,21.34,14029614
KMX,2016-12-13,63.15,63.26,61.672,61.93,2328446
KORS,2016-12-13,47.93,48.44,47.55,47.88,1676575
KO,2016-12-13,41.72,41.96,41.54,41.76,18985974
KR,2016-12-13,34.02,34.525,33.84,34.42,6665962
KSS,2016-12-13,55.52,55.96,54.9,55.31,3577208
KSU,2016-12-13,86.31,86.693,85.27,85.97,1422075
K,2016-12-13,73.8,74.49,73.65,73.95,1685088
LB,2016-12-13,73.36,73.5,71.92,72.29,1826730
LEG,2016-12-13,50.17,50.44,50.09,50.4,1007089
LEN,2016-12-13,44.5686,44.598,43.7059,44.3823,2441988
LH,2016-12-13,129.24,130.43,129.072,129.61,579671
LKQ,2016-12-13,33.33,33.76,32.92,33.36,1839221
LLL,2016-12-13,158.27,159.5399,156.95,158.16,483661
LLY,2016-12-13,67.99,68.89,67.99,68.64,6010936
LMT,2016-12-13,254.67,255.5,250.12,251.69,2519206
LNC,2016-12-13,67.28,67.66,66.03,67.04,1255137
LNT,2016-12-13,37.35,37.61,37.15,37.51,946657
LOW,2016-12-13,74.87,75.19,74.37,74.65,6357703
LRCX,2016-12-13,104.16,104.8589,103.71,104.06,1370576
LUK,2016-12-13,23.97,24.05,23.36,23.49,1733109
LUV,2016-12-13,49.47,50.43,49.45,49.55,6603671
LYB,2016-12-13,89.41,89.9,88.49,89.62,2414597
L,2016-12-13,47.73,47.86,47.29,47.71,668837
MAA,2016-12-13,95.26,96.31,94.72,95.63,1432207
MAC,2016-12-13,71.72,71.89,70.26,71.13,621978
MAR,2016-12-13,84,84.96,83.865,84.4,2501759
MAS,2016-12-13,32.5,33.08,32.494,32.67,3519490
MAT,2016-12-13,29.44,29.829,29.25,29.65,2975237
MA,2016-12-13,103.57,104.6,102.94,103.32,4297700
MCD,2016-12-13,121.78,122.92,121.76,122.68,4307966
MCHP,2016-12-13,64.18,65.4,64.01,65.1,1325631
MCK,2016-12-13,146.79,148.59,146.36,147.97,1658797
MCO,2016-12-13,98.39,99.73,97.03,99.5,675021
MDLZ,2016-12-13,42.73,43.505,42.53,43.08,7706394
MDT,2016-12-13,73.92,74.31,73.07,73.37,6630678
MET,2016-12-13,56.87,57.1,56.21,56.69,4682350
MGM,2016-12-13,29.99,30.26,29.7,29.79,11258331
MHK,2016-12-13,201.98,202.893,200.65,201.26,573261
MKC,2016-12-13,93.62,94.19,93.41,93.7,490004
MLM,2016-12-13,224.78,226.9877,219.87,222.2,647184
MMC,2016-12-13,69.55,69.74,69.13,69.32,3797707
MMM,2016-12-13,179.57,180.06,176.77,178.83,2708604
MNST,2016-12-13,44.16,45.2,43.89,45,2629545
MON,2016-12-13,105.68,105.68,104.45,104.52,2476402
MOS,2016-12-13,30.62,30.63,29.055,29.52,6298846
MO,2016-12-13,66.5,67.159,66.46,66.69,6968012
MPC,2016-12-13,49.32,49.78,48.93,49.24,4919119
MRK,2016-12-13,61.8,61.96,61.25,61.79,7842165
MRO,2016-12-13,18.81,19,18.325,18.8,18022920
MSFT,2016-12-13,62.5,63.42,62.24,62.98,35718868
MSI,2016-12-13,82.24,83.9,82.09,83.24,642019
MS,2016-12-13,43.12,43.3,42.16,42.56,16674850
MTB,2016-12-13,153.5,154.13,151.9,153.22,1175252
MTD,2016-12-13,425.7,430.555,422.78,425.77,187590
MU,2016-12-13,20.14,20.47,19.8,20.13,26252421
MYL,2016-12-13,37.7,38.45,37.64,38.3,7035612
M,2016-12-13,40.25,40.925,39.99,40.71,5360146
NAVI,2016-12-13,16.85,16.94,16.3125,16.36,2954276
NBL,2016-12-13,40.25,41.76,39.94,41.64,6442378
NCLH,2016-12-13,44.04,44.16,43.58,43.9,1278423
NDAQ,2016-12-13,69,69.73,68.8598,69.26,1032369
NEE,2016-12-13,117.51,119.18,117.48,119.02,2401686
NEM,2016-12-13,32.57,33.94,32.47,33.87,8398128
NFLX,2016-12-13,123.51,125.09,122.7809,123.78,5564509
NFX,2016-12-13,47,47.96,45.79,47.88,2586303
NI,2016-12-13,22,22.24,21.98,22.1,4269592
NKE,2016-12-13,51.83,53.215,51.83,52.3,11442327
NLSN,2016-12-13,42.34,42.56,41.965,42.04,3137237
NOC,2016-12-13,232,234.24,230.4716,231.56,1483090
NOV,2016-12-13,40.53,40.595,39.904,40.32,3307630
NRG,2016-12-13,12.69,12.88,12.52,12.79,7563228
NSC,2016-12-13,110.83,111.39,108.45,109.83,1793171
NTAP,2016-12-13,36.11,36.62,35.93,36,3770910
NTRS,2016-12-13,88.78,89.57,88.04,89,2055758
NUE,2016-12-13,64.41,64.85,63.05,63.43,3699171
NVDA,2016-12-13,90.09,92.29,90.05,91.17,9694874
NWL,2016-12-13,47.65,48.02,47.05,47.3,6197473
NWSA,2016-12-13,12.05,12.15,11.78,11.88,2937309
NWS,2016-12-13,12.35,12.55,12.15,12.25,2570753
OKE,2016-12-13,57.18,58.29,56.85,57.77,2221339
OMC,2016-12-13,87.67,89.66,87.33,88.32,2673545
ORCL,2016-12-13,40.47,41,40.47,40.76,12493139
ORLY,2016-12-13,279.32,283.53,279.08,282.53,745252
OXY,2016-12-13,72,72.89,71.45,72.35,4355549
O,2016-12-13,56.63,56.83,55.78,56.11,1630912
PAYX,2016-12-13,60.14,60.66,60.03,60.25,1715733
PBCT,2016-12-13,19.44,19.59,19.25,19.45,3674744
PCAR,2016-12-13,67.44,67.74,66.78,67.17,2416643
PCG,2016-12-13,60.1,60.78,60.05,60.59,2659594
PCLN,2016-12-13,1545.19,1560,1538.26,1540.11,387983
PDCO,2016-12-13,40.66,40.86,40.5,40.77,1022621
PEG,2016-12-13,43.03,43.43,42.92,43.34,2373211
PEP,2016-12-13,104.81,106.01,104.68,105.63,4508643
PFE,2016-12-13,32.81,32.88,32.56,32.83,28760300
PFG,2016-12-13,59.78,59.94,59.0801,59.52,1373056
PGR,2016-12-13,34.61,34.61,34.36,34.41,2446810
PG,2016-12-13,84.67,85.36,84.53,85.18,11795940
PHM,2016-12-13,19.94,19.99,19.63,19.7,4255179
PH,2016-12-13,142.12,142.5,140.41,141.01,769574
PKG,2016-12-13,86.31,87.06,85.6401,86.59,588160
PKI,2016-12-13,53.54,54.16,53.45,54.01,635150
PLD,2016-12-13,53.4,53.51,52.51,53.2,2382584
PM,2016-12-13,91.11,92.16,91.01,92.03,4900362
PNC,2016-12-13,114.22,115.25,113.621,114.7,3153851
PNR,2016-12-13,60.11,60.13,58.765,58.96,1176794
PNW,2016-12-13,77.33,78.23,77.33,78.17,607317
PPG,2016-12-13,98.13,98.39,96.65,97.05,2145238
PPL,2016-12-13,33.98,34.2475,33.86,34.21,3751918
PRGO,2016-12-13,82.47,83.92,82.39,83.74,1888765
PRU,2016-12-13,104.99,105.57,103.86,104.83,1676567
PSA,2016-12-13,218.53,218.75,215.75,218.38,864431
PSX,2016-12-13,87.74,88.87,87.33,88.17,1976932
PVH,2016-12-13,102.85,103.4,101.56,102.01,1309062
PWR,2016-12-13,35.72,35.74,34.8137,35.07,2007612
PXD,2016-12-13,190.51,192.72,187.2,191.25,1649375
PX,2016-12-13,124.15,124.16,122.85,123.73,830461
PYPL,2016-12-13,39.55,39.745,39.39,39.43,6385892
QCOM,2016-12-13,68.72,70.24,68.49,69.34,8494227
QRVO,2016-12-13,54.92,55.26,54.48,54.78,965432
RCL,2016-12-13,85.85,86.32,85.14,85.5,1670976
REGN,2016-12-13,386.5,392.46,378.445,382,990677
REG,2016-12-13,69.35,69.72,67.78,68.48,1140292
RE,2016-12-13,218.24,218.61,216.48,216.82,387046
RF,2016-12-13,14.41,14.48,14.08,14.29,22190065
RHI,2016-12-13,48.79,48.8,47.7914,48.54,1336356
RHT,2016-12-13,78.95,81.13,78.5,80.55,1679031
RJF,2016-12-13,71.79,72.14,70.86,71.6,932051
RL,2016-12-13,104.11,104.9,103.54,103.76,881973
RMD,2016-12-13,62.66,63.41,62.4,62.64,1194946
ROK,2016-12-13,137.6,138.239,136.53,137.07,1098280
ROP,2016-12-13,186,189.44,185.51,188.04,1369841
ROST,2016-12-13,67.69,68.69,67.44,68.27,2698604
RRC,2016-12-13,36.41,36.89,35.76,36.29,4687535
RSG,2016-12-13,57.08,57.3599,56.68,57.05,1412864
RTN,2016-12-13,143.48,145.09,142.03,142.41,2294238
SBAC,2016-12-13,100.51,103.43,100.5,103.19,1373608
SBUX,2016-12-13,58.99,59.54,58.66,59.31,8878080
SCG,2016-12-13,73.36,74.02,73.36,73.99,751301
SCHW,2016-12-13,39.21,39.28,38.61,38.95,7107312
SEE,2016-12-13,47.96,48.35,47.96,48.31,975084
SHW,2016-12-13,272.43,272.59,269.27,269.59,769501
SIG,2016-12-13,96.47,97.04,94.33,96.17,900746
SJM,2016-12-13,130.14,131.28,129.9,130.58,559874
SLB,2016-12-13,85.73,86.725,85.05,86.13,6273364
SLG,2016-12-13,113.34,113.765,111.44,112.73,865510
SNA,2016-12-13,175.69,175.9899,173.11,173.31,402183
SNI,2016-12-13,70.93,71.69,70.6,71.22,1276948
SNPS,2016-12-13,60.19,60.8,59.91,60.28,1008649
SO,2016-12-13,48.82,49.21,48.63,49.19,5624508
SPGI,2016-12-13,113.95,117.47,113.41,116.69,2242548
SPG,2016-12-13,186.91,187.69,184.06,187.43,1565996
SRCL,2016-12-13,75.34,76.77,75.05,76.28,1203923
SRE,2016-12-13,103.42,104.7,103.2812,103.97,1055968
STI,2016-12-13,54.33,54.62,53.78,54.45,2774639
STT,2016-12-13,80.66,80.93,79.53,80.06,1749134
STX,2016-12-13,39.22,41.4543,39.08,40.84,5722053
STZ,2016-12-13,153.82,155.5764,153.5,155.21,1376248
SWKS,2016-12-13,76.8,77.63,75.95,76.88,1714312
SWK,2016-12-13,120.18,120.89,117.87,119.1,1163721
SYF,2016-12-13,36.13,36.39,35.58,36.27,7663411
SYK,2016-12-13,117.74,118.59,117,117.63,997034
SYMC,2016-12-13,24.82,25.1101,24.76,24.91,4856874
SYY,2016-12-13,55.35,56,55.235,55.62,4328149
TAP,2016-12-13,100.14,100.43,99.53,99.83,1676526
TDG,2016-12-13,248.48,250.62,245.75,250.08,548195
TEL,2016-12-13,71.18,71.82,70.91,71.6,1281658
TGT,2016-12-13,77,78.06,76.49,77.67,4925649
TIF,2016-12-13,84.62,84.79,83.74,84.21,857712
TJX,2016-12-13,77.34,78.59,76.95,78.26,3928821
TMK,2016-12-13,73.12,73.59,72.69,73.48,384609
TMO,2016-12-13,145.56,146.48,145.205,145.9,1254313
TPR,2016-12-13,38.16,38.365,37.89,38.09,2409853
TRIP,2016-12-13,48.83,49.55,48.66,49.03,1412366
TROW,2016-12-13,76.06,76.99,75.81,76.44,1844367
TRV,2016-12-13,121.08,122.47,120.94,121.43,2383656
TSCO,2016-12-13,76.09,77.21,75.7,76.72,1705535
TSN,2016-12-13,61.65,63.71,61.65,62.74,3629313
TSS,2016-12-13,49.49,49.76,49.28,49.51,965649
TWX,2016-12-13,94.88,95.29,94.62,94.67,2854752
TXN,2016-12-13,71.95,73.6,71.77,73.2,6950888
TXT,2016-12-13,48.64,48.85,48.31,48.47,2056870
T,2016-12-13,41.27,41.56,41.22,41.36,21159925
UAA,2016-12-13,32.25,32.94,32.2,32.27,3493644
UAL,2016-12-13,73.38,73.98,72.1442,72.55,2780639
UA,2016-12-13,27.7,27.98,27.17,27.34,2908443
UDR,2016-12-13,34.47,34.685,34.06,34.56,1892524
UHS,2016-12-13,112.39,112.4399,107.8701,108.99,2303259
ULTA,2016-12-13,252,257.21,251.58,255.02,710148
UNH,2016-12-13,160.4,161.7099,160.065,160.54,3868877
UNM,2016-12-13,43.37,43.9,42.97,43.59,2019104
UNP,2016-12-13,104.59,104.74,103.12,104.04,4144313
UPS,2016-12-13,120.33,120.43,119.36,120.16,3123446
URI,2016-12-13,106.88,107.4,105.361,106.3,1602468
USB,2016-12-13,51.73,51.92,51.19,51.7,7358601
UTX,2016-12-13,110.88,111.6864,110.26,110.31,3807583
VAR,2016-12-13,91.8,92.57,91.43,92.19,755695
VFC,2016-12-13,56,57.15,55.97,56.33,2958251
VIAB,2016-12-13,34.38,35.5599,33.94,34.96,6635990
VLO,2016-12-13,66.36,68.04,66.36,67.2,4336362
VMC,2016-12-13,125.73,127.44,124.8,125.43,1355434
VNO,2016-12-13,105.5,105.58,102.91,104.2,716353
VRSK,2016-12-13,83.28,83.95,82.975,83.57,1200802
VRSN,2016-12-13,79.63,80.44,79.14,79.92,1153247
VRTX,2016-12-13,76.62,77.77,76.08,76.6,1210078
VTR,2016-12-13,63.38,63.55,62.47,63.22,2742571
VZ,2016-12-13,52.08,52.37,52.06,52.36,12211522
V,2016-12-13,78.81,79.5,78.25,79.2,12995086
WAT,2016-12-13,139.87,140.6989,138.6,139.59,583149
WBA,2016-12-13,86.83,87.94,86.25,87.73,3546980
WDC,2016-12-13,66.59,68.8,66.59,67.9,3550223
WEC,2016-12-13,57.9,58.44,57.77,58.32,1721727
WFC,2016-12-13,55.85,56.21,55.29,55.84,24355561
WHR,2016-12-13,177.75,180.17,177.7132,178.14,805844
WLTW,2016-12-13,126.45,126.93,123.63,124.46,1168159
WMB,2016-12-13,30.22,30.62,30,30.4,6318780
WMT,2016-12-13,71.67,72.23,71.61,71.8,8887510
WM,2016-12-13,70.76,71.17,70.39,70.83,1787963
WRK,2016-12-13,51.12,51.675,50.59,51.12,1477739
WU,2016-12-13,21.74,21.94,21.7,21.79,4587937
WYNN,2016-12-13,93.13,94.75,92.02,93.5,3743289
WYN,2016-12-13,77.5,77.9299,76.8,76.92,691580
WY,2016-12-13,33.25,33.28,32.01,32.07,5505907
XEC,2016-12-13,142,143.4699,139.923,142.05,767690
XEL,2016-12-13,40.53,40.775,40.34,40.72,3062535
XLNX,2016-12-13,55.91,56.99,55.78,56.48,2162422
XL,2016-12-13,37.5,37.65,37.16,37.22,1609889
XOM,2016-12-13,91.89,93.215,91.17,92.58,18829345
XRAY,2016-12-13,59.54,60.03,59.065,59.82,865302
XRX,2016-12-13,36.96,37.6,36.96,37.2,5123965
XYL,2016-12-13,51.06,51.23,50.5,50.99,969004
YUM,2016-12-13,64.82,65.3156,64.6,64.62,2007306
ZBH,2016-12-13,105.77,106.979,105.39,106.73,1020428
ZION,2016-12-13,42.54,43.04,41.565,42.23,2902644
ZTS,2016-12-13,51.26,51.425,50.81,51.05,5177724
AAL,2016-12-14,47.84,48.75,47.805,47.92,5293889
AAPL,2016-12-14,115.04,116.2,114.98,115.19,34031834
AAP,2016-12-14,173.03,174.29,169.89,171.51,1458012
ABBV,2016-12-14,61.55,62.3,61.51,61.67,5115655
ABC,2016-12-14,78.95,79.4,76.59,77.05,2282061
ABT,2016-12-14,39.42,39.79,38.67,38.82,11284054
ACN,2016-12-14,125.25,125.65,123.43,123.65,2041315
ADBE,2016-12-14,106.3,106.79,105.44,105.81,3213662
ADI,2016-12-14,73.23,73.43,72.29,72.54,2482166
ADM,2016-12-14,46.4,46.57,45.35,45.59,3510720
ADP,2016-12-14,98.4,98.85,97.52,97.69,1896926
ADSK,2016-12-14,79.69,79.92,76.15,76.83,3289259
ADS,2016-12-14,232.92,234.89,228.37,229.99,574026
AEE,2016-12-14,52.03,52.36,50.64,50.7,1348964
AEP,2016-12-14,63.02,63.41,61.57,61.7,3726056
AES,2016-12-14,12.27,12.47,11.92,11.94,6920759
AET,2016-12-14,127.88,128.22,126.4,126.66,3749911
AFL,2016-12-14,69.69,70.8,69.42,69.72,3188664
AGN,2016-12-14,193.91,194.06,189.97,192.4,4534580
AIG,2016-12-14,65.74,67,65.42,66.01,6613365
AIV,2016-12-14,42.76,43.06,42.14,42.63,1628480
AIZ,2016-12-14,91.85,93.38,91.49,92.13,361088
AJG,2016-12-14,50.94,51.16,50.11,50.23,1558833
AKAM,2016-12-14,67,68.36,66.57,66.99,3129056
ALB,2016-12-14,91.15,91.7999,89.88,89.94,1428645
ALGN,2016-12-14,99.05,99.93,98.0501,98.6,725191
ALK,2016-12-14,86.66,87.8899,86.21,86.38,1033086
ALLE,2016-12-14,65.67,66.18,65.35,65.44,770126
ALL,2016-12-14,72.92,73.33,72.42,72.61,2194958
ALXN,2016-12-14,109.42,114.43,109.31,113.52,5957469
AMAT,2016-12-14,31.93,32.36,31.87,32.14,10482847
AMD,2016-12-14,10.43,10.74,10.27,10.55,46968552
AME,2016-12-14,50.02,50.43,49.8,49.82,2492917
AMGN,2016-12-14,148.16,149.55,147.42,148.69,3196690
AMG,2016-12-14,159.29,160.6,154.55,154.82,701490
AMP,2016-12-14,114.12,115.71,112.46,112.93,1942709
AMT,2016-12-14,106.42,108.17,105.62,106.5,4456363
AMZN,2016-12-14,778.25,780.86,762.81,768.82,5454836
ANDV,2016-12-14,90.93,91.43,89.46,89.65,1986916
ANSS,2016-12-14,94.55,95.08,94.07,94.46,411739
ANTM,2016-12-14,146.61,146.61,143.77,144.69,1201393
AON,2016-12-14,112.49,113.33,111.44,111.75,1067008
AOS,2016-12-14,49.86,50.62,49.37,49.46,1873927
APA,2016-12-14,66.98,67.76,65.63,65.74,3834158
APC,2016-12-14,72.11,72.5,70.07,70.68,5383092
APD,2016-12-14,148.98,149.8299,147.11,148.18,1526212
APH,2016-12-14,67.91,68.62,67.65,67.76,1266014
ARE,2016-12-14,109.01,109.31,106.72,106.87,611401
ARNC,2016-12-14,20.91,21.385,20.7,20.75,5890965
ATVI,2016-12-14,37.23,37.28,36.12,36.74,13216431
AVB,2016-12-14,170.55,172.92,168.78,170.03,1353879
AVGO,2016-12-14,178.75,179.22,176.23,177.62,4679547
AVY,2016-12-14,72.66,73,71.64,71.78,536170
AWK,2016-12-14,74.54,74.875,71.87,71.94,1171794
AXP,2016-12-14,73.53,75.73,73.24,74.07,5415755
AYI,2016-12-14,248.88,250.14,243.9,244.11,379995
AZO,2016-12-14,800,804.92,787.59,788.96,236524
A,2016-12-14,46.43,46.79,46,46.14,2044052
BAC,2016-12-14,22.31,23.3,22.21,22.67,225340901
BAX,2016-12-14,45.11,45.39,44.91,45.04,3210436
BA,2016-12-14,156.23,156.37,154.18,154.47,3640207
BBT,2016-12-14,46.59,47.47,46.37,46.78,7596337
BBY,2016-12-14,48.88,49.07,48.1802,48.21,4084699
BDX,2016-12-14,168.63,169.3,167.23,167.75,862726
BEN,2016-12-14,39.8,40.235,39.18,39.31,3158276
BF.B,2016-12-14,45.68,45.82,44.71,44.75,2014487
BIIB,2016-12-14,288.21,289.96,285.24,286.25,1299333
BK,2016-12-14,47.89,48.82,47.68,48.07,6188267
BLK,2016-12-14,391.22,396.91,388.811,390,942688
BLL,2016-12-14,38.6,38.645,37.42,37.49,3314368
BMY,2016-12-14,57.3,58.52,57.27,58.5,12603939
BRK.B,2016-12-14,166.59,167.25,164.54,165.06,4537373
BSX,2016-12-14,21.39,21.6,21.15,21.21,7945126
BWA,2016-12-14,40.23,40.44,39.26,39.31,2462996
BXP,2016-12-14,128.95,128.95,125.01,125.12,1075727
CAG,2016-12-14,38.49,38.64,37.58,37.74,4613565
CAH,2016-12-14,73.74,73.93,72.13,72.47,2523676
CAT,2016-12-14,95.77,96,93.61,93.74,5647437
CA,2016-12-14,32.77,32.98,32.285,32.37,2878235
CBG,2016-12-14,32.2,32.43,31.73,31.82,3367812
CBOE,2016-12-14,76.31,76.7,75.97,76.27,654940
CBS,2016-12-14,63.15,64.55,63.15,63.64,5244383
CB,2016-12-14,133.2,133.37,130.42,131.88,1660053
CCI,2016-12-14,87.1,87.45,86.05,86.21,3017986
CCL,2016-12-14,52.55,53,52.295,52.41,3522275
CDNS,2016-12-14,24.15,25.96,24.15,25.66,1471441
CELG,2016-12-14,115,116.51,114.79,115.83,3380960
CERN,2016-12-14,48.2,49.3,47.95,48.01,4506065
CFG,2016-12-14,34.43,35.81,34.16,34.63,7098408
CF,2016-12-14,28.28,28.84,28.033,28.11,3011925
CHD,2016-12-14,44.41,45.45,44.38,44.75,2709885
CHK,2016-12-14,7.2,7.44,7.05,7.08,67651966
CHRW,2016-12-14,77.27,77.57,76.425,76.62,1563281
CHTR,2016-12-14,283.9,293.42,281.99,288.26,2460112
CINF,2016-12-14,78.36,78.52,77,77.15,623923
CI,2016-12-14,135.23,135.84,132.31,133.24,879731
CLX,2016-12-14,117.02,117.37,115.91,116.02,861458
CL,2016-12-14,66.92,67.135,65.79,65.91,3809332
CMA,2016-12-14,67.47,69.4,66.4,67.53,3464480
CMCSA,2016-12-14,34.97,35.345,34.82,35.01,20540530
CME,2016-12-14,122.99,123.75,121.12,121.61,2000269
CMG,2016-12-14,376.83,385.2,374,375.7,1198801
CMI,2016-12-14,141.72,141.78,138.67,138.86,2446344
CMS,2016-12-14,41.76,41.96,40.7,40.82,2522674
CNC,2016-12-14,57.1,57.31,55.99,56.14,1724390
CNP,2016-12-14,24.72,24.85,24.13,24.18,5227448
COF,2016-12-14,88.8,90.12,88.086,88.95,3596773
COG,2016-12-14,23.31,23.51,22.76,22.8,5384119
COL,2016-12-14,94.41,94.71,92.95,93.1,1099789
COO,2016-12-14,175.93,178.49,174.46,175.19,676250
COP,2016-12-14,52.24,52.62,51.38,51.49,8596516
COST,2016-12-14,160.05,160.45,158.25,158.99,2119086
COTY,2016-12-14,18.92,18.94,18.53,18.62,7081818
CPB,2016-12-14,59.55,60.42,58.87,59.1,2040392
CRM,2016-12-14,71.71,71.87,71.13,71.33,5071644
CSCO,2016-12-14,30.6,31.065,30.41,30.46,27555980
CSRA,2016-12-14,31.64,32.04,31.36,31.42,1507141
CSX,2016-12-14,37,37.09,36.45,36.48,7710846
CTAS,2016-12-14,120.81,121.42,119.43,119.53,659824
CTL,2016-12-14,24.4,24.45,23.82,23.87,8607560
CTSH,2016-12-14,56.9,57.16,56.21,56.34,5817000
CTXS,2016-12-14,90.42,91.21,90.11,90.45,1733072
CVS,2016-12-14,80.3,81.13,78.52,78.96,7278757
CVX,2016-12-14,116.71,117.88,115.76,115.96,7878411
CXO,2016-12-14,140.15,142.87,137.25,137.71,1941930
C,2016-12-14,58.96,60.8,58.83,59.45,31399364
DAL,2016-12-14,49.86,50.58,49.58,49.82,9554995
DE,2016-12-14,101.29,101.475,100.35,100.55,2140816
DFS,2016-12-14,71.27,72.54,70.835,71.23,2719814
DGX,2016-12-14,91.85,92.06,90.69,91.05,998499
DG,2016-12-14,76.11,76.55,74.73,75.89,3004145
DHI,2016-12-14,29.32,29.39,28.42,28.48,6875690
DHR,2016-12-14,79.22,79.51,78.54,78.71,3764781
DISCA,2016-12-14,28.74,29.07,28.55,28.68,2178094
DISCK,2016-12-14,27.84,28.07,27.615,27.74,1828103
DISH,2016-12-14,58.45,60,58.35,59.7,1526553
DIS,2016-12-14,103.62,104.4097,103.5,104.05,7961888
DLR,2016-12-14,97,97.09,94.4,94.53,1433262
DLTR,2016-12-14,86.4,86.62,84.62,84.72,3104039
DOV,2016-12-14,76.32,77.425,75.54,75.64,963150
DPS,2016-12-14,90.49,90.67,89.22,89.75,3400293
DRE,2016-12-14,26.76,26.83,25.8,25.84,3254307
DRI,2016-12-14,77.08,77.19,76.11,76.4,1808332
DTE,2016-12-14,99.49,99.915,96.62,96.91,1450473
DUK,2016-12-14,77.6,77.9408,75.35,75.53,4756011
DVA,2016-12-14,65.19,65.62,63.62,63.8,3655161
DVN,2016-12-14,47.5,48.89,46.82,47.02,5678949
D,2016-12-14,76.19,76.56,74.07,74.12,3767002
EA,2016-12-14,80.61,81.68,79.98,80.7,2573618
EBAY,2016-12-14,29.85,30.16,29.64,29.82,9624841
ECL,2016-12-14,122.18,122.28,120.83,121.05,876611
ED,2016-12-14,73.44,73.91,71.05,71.21,2129367
EFX,2016-12-14,116.12,117.28,115.57,115.85,838885
EIX,2016-12-14,71.62,71.84,69.53,69.59,2185371
EL,2016-12-14,78.79,79.37,77.8,77.96,3106928
EMN,2016-12-14,76.8,77.36,75.54,75.64,1869447
EMR,2016-12-14,56.7,57.22,56.17,56.27,3015234
EOG,2016-12-14,106.69,107.47,104.08,104.21,4010252
EQIX,2016-12-14,361.25,364.3,354.07,354.59,872677
EQR,2016-12-14,63.33,63.5,62.39,62.79,2452873
EQT,2016-12-14,70.86,71.075,68.52,68.6,2885018
ESRX,2016-12-14,72.67,73.17,68.45,70.52,9786252
ESS,2016-12-14,219.14,221.88,216.71,219.77,638915
ES,2016-12-14,54.32,54.78,52.96,53.07,1424652
ETFC,2016-12-14,34.73,35.83,34.58,34.92,5198926
ETN,2016-12-14,68.72,69.223,67.58,67.67,3039631
ETR,2016-12-14,73.17,73.79,71.6,71.67,1757075
EVHC,2016-12-14,68.12,68.5599,65.79,66,1897094
EW,2016-12-14,89.75,92.285,89.33,89.82,2353485
EXC,2016-12-14,35.6,36.335,34.93,35.09,10511830
EXPD,2016-12-14,55.62,55.855,54.97,55.02,2027313
EXPE,2016-12-14,120.21,120.56,115.55,116.39,4254256
EXR,2016-12-14,73.91,74.96,73.22,73.41,1209202
FAST,2016-12-14,48.73,48.99,48.22,48.32,2319429
FBHS,2016-12-14,55.32,56.92,55.32,56.02,1306597
FB,2016-12-14,120,121.69,118.85,120.21,25913095
FCX,2016-12-14,14.87,15.14,14.56,14.65,28511984
FDX,2016-12-14,200.775,201,197.61,197.92,2533169
FE,2016-12-14,31.74,32.3,31.2,31.29,8340545
FFIV,2016-12-14,144.94,147.25,143.69,144.08,1156354
FISV,2016-12-14,106.33,106.93,105.8,106.03,1161747
FIS,2016-12-14,75.23,76.6,75.03,75.92,2777181
FITB,2016-12-14,26.52,27.31,26.35,26.91,9315254
FLIR,2016-12-14,36.59,36.715,36.06,36.2,509903
FLR,2016-12-14,56.53,56.8,55.7,55.77,1345755
FLS,2016-12-14,50.43,51.15,49.07,49.24,1353312
FL,2016-12-14,77.37,77.835,76.25,76.34,1508563
FMC,2016-12-14,57.8,58.11,57.12,57.28,703312
FOXA,2016-12-14,27.24,28.19,27.06,28.02,22334131
FOX,2016-12-14,26.94,27.84,26.92,27.59,8526687
FRT,2016-12-14,142.53,142.83,138.55,138.61,473721
FTI,2016-12-14,35.41,35.62,34.94,34.99,1998656
FTV,2016-12-14,53.89,55.335,53.87,54.25,1559674
F,2016-12-14,12.65,12.7905,12.5,12.53,42820123
GD,2016-12-14,174.49,175.5,173.51,173.74,1721119
GE,2016-12-14,31.61,31.98,31.44,31.5,43675283
GGP,2016-12-14,26.19,26.415,25.82,25.86,4286420
GILD,2016-12-14,74.86,76.32,74.86,75.71,11822755
GIS,2016-12-14,63.9,64.06,62.6743,62.87,2594086
GLW,2016-12-14,24.45,24.62,24.31,24.34,7254645
GM,2016-12-14,36.3,36.78,35.93,35.95,19798953
GOOGL,2016-12-14,815.92,824.26,812.78,817.89,1799654
GOOG,2016-12-14,797.4,804,794.01,797.07,1704150
GPC,2016-12-14,99.47,99.92,97.77,97.92,768569
GPN,2016-12-14,71.85,72.17,71.18,71.46,1102073
GPS,2016-12-14,25.55,25.9,25.33,25.39,4315151
GRMN,2016-12-14,49.83,50.64,48.85,48.89,1452539
GS,2016-12-14,235.67,243.12,235.37,239.93,6172391
GT,2016-12-14,33.01,33.11,32.4056,32.44,4033726
GWW,2016-12-14,237.15,238.14,234.65,235.04,722124
HAL,2016-12-14,54.23,54.56,53.41,53.51,9068027
HAS,2016-12-14,85.63,86.32,84.69,85.08,1449628
HBAN,2016-12-14,13.1,13.44,12.89,13.1,18113111
HBI,2016-12-14,22.92,23.035,22.38,22.46,7620720
HCA,2016-12-14,73.81,73.9,72.62,73.07,2563359
HCN,2016-12-14,66.56,66.59,64.4,64.49,2747587
HCP,2016-12-14,30.4,30.4575,28.97,29.01,6635886
HD,2016-12-14,136.05,136.88,135.75,135.98,7036307
HES,2016-12-14,64.19,65.01,62.8,63.17,6065470
HIG,2016-12-14,47.99,48.48,47.6175,47.85,2525711
HII,2016-12-14,176.74,178.76,175.97,176.23,344051
HOG,2016-12-14,60.56,60.98,59.92,60,2822810
HOLX,2016-12-14,40.55,41.01,40.47,40.79,4022532
HON,2016-12-14,117.84,118.62,116.28,116.51,4154782
HPE,2016-12-14,23.74,24.38,23.73,23.92,9834236
HPQ,2016-12-14,15.77,15.9,15.53,15.61,10637790
HP,2016-12-14,82.03,83.5,81.14,81.27,1815535
HRB,2016-12-14,23.13,23.2154,22.74,22.89,2458707
HRL,2016-12-14,35,35.14,34.26,34.33,2050656
HRS,2016-12-14,105.38,105.95,104.82,105.15,682208
HSIC,2016-12-14,77.09,77.285,75.88,76.415,1329810
HST,2016-12-14,19.06,19.27,18.74,18.87,12575845
HSY,2016-12-14,101.12,101.47,99.6,99.99,731565
HUM,2016-12-14,204.11,205.67,201.8,205.24,1111980
IBM,2016-12-14,168.37,169.89,167.45,168.51,4124161
ICE,2016-12-14,59.32,59.5,58.3,58.37,4929257
IDXX,2016-12-14,121.06,121.6,119.2,119.77,582014
IFF,2016-12-14,122.22,122.69,118.31,118.43,800367
ILMN,2016-12-14,125.19,126.49,124.82,125.45,1254136
INCY,2016-12-14,101.5,103.35,101.005,102.42,1030419
INFO,2016-12-14,35.25,35.32,34.44,34.49,3822363
INTC,2016-12-14,36.7,36.89,36.46,36.55,30819365
INTU,2016-12-14,118.04,118.655,117.55,117.67,996052
IPG,2016-12-14,24.33,24.4,23.995,24.1,2771168
IP,2016-12-14,53.38,53.75,52.82,52.92,3218299
IQV,2016-12-14,79.21,80.02,78.21,79.39,1983217
IRM,2016-12-14,33.13,33.2,32.1496,32.22,2474408
IR,2016-12-14,77.44,79.21,77.325,77.68,2186671
ISRG,2016-12-14,212.5465,214.6731,211.3431,212.1965,1172865
ITW,2016-12-14,126.2,126.5,123.91,124.16,1640324
IT,2016-12-14,103.78,104.42,102.79,103.12,226487
IVZ,2016-12-14,31.48,32.1,31.293,31.52,5014924
JBHT,2016-12-14,99.24,99.71,98.31,98.61,1005075
JCI,2016-12-14,43.18,43.8129,42.91,42.99,5263071
JEC,2016-12-14,60.65,61.115,59.82,59.95,1212979
JNJ,2016-12-14,116.12,117.3,114.58,114.99,9378704
JNPR,2016-12-14,28.51,28.71,28.31,28.36,4419561
JPM,2016-12-14,83.88,86.12,83.76,84.73,22622633
JWN,2016-12-14,58.265,58.41,56.65,57.02,3782219
KEY,2016-12-14,17.92,18.55,17.72,18.14,20833559
KHC,2016-12-14,84.98,85.4,83.72,84.36,3348594
KIM,2016-12-14,26.35,26.46,25.34,25.43,4976368
KLAC,2016-12-14,79.33,80.45,77.51,77.81,2241095
KMB,2016-12-14,115.65,116.2112,114.419,114.61,2334908
KMI,2016-12-14,21.2,21.38,20.8,20.82,13381225
KMX,2016-12-14,61.95,62.315,61.27,61.42,2280887
KORS,2016-12-14,47.85,48.95,47.21,47.3,1769293
KO,2016-12-14,41.89,41.99,41.06,41.21,17937857
KR,2016-12-14,34.7,35.38,34.6,34.72,10175179
KSS,2016-12-14,55.32,55.96,54.61,55.51,3235157
KSU,2016-12-14,85.66,86.28,84.53,84.71,1380779
K,2016-12-14,74.14,74.38,72.95,73.12,1320644
LB,2016-12-14,72.58,72.81,71.45,72.2,1589483
LEG,2016-12-14,50.3,50.79,49.69,49.79,1106950
LEN,2016-12-14,44.4216,44.5392,43.049,43.1372,3207507
LH,2016-12-14,129.15,129.585,126.7,127.35,672267
LKQ,2016-12-14,33.38,33.406,32.37,32.4,2473883
LLL,2016-12-14,158.32,159.5,157.89,158.05,504534
LLY,2016-12-14,68.42,68.92,67.54,67.67,6140299
LMT,2016-12-14,252.31,254.83,252.08,252.3,1844932
LNC,2016-12-14,65.55,67.55,65.04,66.23,2221885
LNT,2016-12-14,37.65,37.84,36.53,36.62,1235521
LOW,2016-12-14,74.71,75.23,73.45,73.56,6790149
LRCX,2016-12-14,103.98,105.47,103.67,104.44,1409226
LUK,2016-12-14,23.36,23.85,23.27,23.52,1780293
LUV,2016-12-14,49.5,50,48.9,49.28,5920363
LYB,2016-12-14,89.14,89.8,87.7,88.09,3031016
L,2016-12-14,47.46,47.79,47,47.23,1376915
MAA,2016-12-14,95.72,95.72,94.35,94.7,1687266
MAC,2016-12-14,71.09,71.345,69.03,69.24,980314
MAR,2016-12-14,84.55,85.05,83.76,83.94,2011967
MAS,2016-12-14,32.56,33.205,32.44,32.5,3766363
MAT,2016-12-14,29.68,29.88,29.46,29.65,3547701
MA,2016-12-14,102.91,104.84,102.91,103.28,3515753
MCD,2016-12-14,122.87,123.4,122.39,122.84,4967405
MCHP,2016-12-14,64.96,65.6,64.9,65.05,1600794
MCK,2016-12-14,147.13,147.84,142.1303,143.37,3441012
MCO,2016-12-14,99.19,100.27,97.25,97.45,810825
MDLZ,2016-12-14,43.17,43.6,42.52,42.83,10851441
MDT,2016-12-14,73.49,73.81,72.84,73.3,5439418
MET,2016-12-14,56.09,57.45,55.615,56.39,8550626
MGM,2016-12-14,29.64,30.09,29.25,29.72,10258856
MHK,2016-12-14,201.22,202.945,198.96,199.64,529894
MKC,2016-12-14,93.88,94.2,91.917,92.09,668031
MLM,2016-12-14,221.86,225.62,219.985,221.81,576095
MMC,2016-12-14,69.22,69.57,68.39,68.54,3207759
MMM,2016-12-14,179.16,179.39,176.41,176.6,2234172
MNST,2016-12-14,44.99,45.1001,43.8,44.02,2034817
MON,2016-12-14,104.75,105.19,104.1,104.32,2346456
MOS,2016-12-14,29.57,30.44,29.32,29.38,4929529
MO,2016-12-14,66.86,67.19,65.83,65.94,6359156
MPC,2016-12-14,48.74,49.48,48.31,48.42,5243292
MRK,2016-12-14,61.85,62.76,61.59,61.8,11080749
MRO,2016-12-14,18.59,18.95,18.16,18.2,21318969
MSFT,2016-12-14,63,63.45,62.53,62.68,30352654
MSI,2016-12-14,83.35,83.72,82.71,82.9,641443
MS,2016-12-14,42.27,43.65,42.12,42.86,15136470
MTB,2016-12-14,152.33,154.5099,151.92,152.86,1858008
MTD,2016-12-14,425.64,426.86,418.76,419.56,204935
MU,2016-12-14,19.93,20.33,19.78,20.02,19489145
MYL,2016-12-14,38.15,38.1717,37.13,37.69,5845650
M,2016-12-14,40.58,40.92,40.14,40.16,4294584
NAVI,2016-12-14,16.32,16.76,16.12,16.37,3237775
NBL,2016-12-14,41.05,42.03,40.66,40.79,5792673
NCLH,2016-12-14,43.92,44.91,43.65,44.03,1342809
NDAQ,2016-12-14,68.95,69.25,67.94,68.26,1083157
NEE,2016-12-14,119.69,120.43,116,116.03,2628353
NEM,2016-12-14,34.08,34.43,31.65,31.68,12015857
NFLX,2016-12-14,123.43,124.4,122.5,123.44,6110273
NFX,2016-12-14,47,47.34,45.81,45.88,1969613
NI,2016-12-14,22.36,22.5,21.65,21.66,3885161
NKE,2016-12-14,52.24,52.34,51.59,51.79,8012783
NLSN,2016-12-14,43.32,43.78,42.38,43.12,3850752
NOC,2016-12-14,232.01,235.83,231.63,232.1,1379765
NOV,2016-12-14,39.83,40.61,39.31,39.48,3773654
NRG,2016-12-14,12.78,13.01,12.42,12.48,7381105
NSC,2016-12-14,109.54,110.24,107.46,107.58,1867108
NTAP,2016-12-14,35.78,36.74,35.78,36.19,4510271
NTRS,2016-12-14,88.35,90.4,87.51,88.5,2419245
NUE,2016-12-14,63.3,64.32,62.9,63.04,2942486
NVDA,2016-12-14,92.54,97.11,91.57,96.45,24599538
NWL,2016-12-14,47.36,47.62,46.56,46.64,5998565
NWSA,2016-12-14,11.87,12.04,11.82,11.88,2906036
NWS,2016-12-14,12.25,12.425,12.15,12.2,892050
OKE,2016-12-14,57.22,58.47,56.9526,57.36,2735847
OMC,2016-12-14,88.24,88.69,87.39,87.89,2426021
ORCL,2016-12-14,40.87,41.09,40.62,40.88,25102420
ORLY,2016-12-14,282.51,283.6853,276.25,276.83,715041
OXY,2016-12-14,71.72,72.3,70.81,70.96,3741185
O,2016-12-14,56.44,56.52,54.39,54.65,2355999
PAYX,2016-12-14,60.38,61.2,60.25,60.48,2762172
PBCT,2016-12-14,19.36,19.51,19.14,19.18,5832693
PCAR,2016-12-14,66.37,66.9,65.5,65.71,1750818
PCG,2016-12-14,60.88,61.23,59.36,59.5,3074349
PCLN,2016-12-14,1542.74,1549.13,1525.72,1528.45,307587
PDCO,2016-12-14,40.69,40.81,39.91,40.14,1711641
PEG,2016-12-14,43.55,43.97,42.62,42.71,3195421
PEP,2016-12-14,105.88,106.53,104.21,104.47,5007528
PFE,2016-12-14,32.92,33.3,32.64,32.82,36347068
PFG,2016-12-14,59.15,59.91,58.45,58.72,1984244
PGR,2016-12-14,34.41,35.37,34.37,35.09,8591642
PG,2016-12-14,85.29,85.74,84.17,84.37,12292170
PHM,2016-12-14,19.7,19.77,19.06,19.09,5900047
PH,2016-12-14,140.58,142,140.01,140.2,1092349
PKG,2016-12-14,86.81,87.49,85.83,86.16,769936
PKI,2016-12-14,54.08,54.19,53.35,53.56,1014076
PLD,2016-12-14,53.23,53.38,51.65,51.76,2838222
PM,2016-12-14,92.26,92.63,90.21,90.72,6651979
PNC,2016-12-14,113.76,115.77,112.61,114.2,5157865
PNR,2016-12-14,58.76,59.16,57.64,57.73,979367
PNW,2016-12-14,78.57,78.97,75.93,75.97,742706
PPG,2016-12-14,97.07,97.88,95.91,96.17,1576813
PPL,2016-12-14,34.41,34.62,33.68,33.78,4936943
PRGO,2016-12-14,83.72,84.03,81.45,83.21,1278253
PRU,2016-12-14,103.39,105.62,103.29,103.99,3910642
PSA,2016-12-14,218.76,218.76,214.52,215.2,899763
PSX,2016-12-14,87.65,88.06,86.35,86.42,2667510
PVH,2016-12-14,102.12,102.5,99.74,100.02,1216571
PWR,2016-12-14,34.97,35.46,34.76,34.96,1621098
PXD,2016-12-14,189.74,193.79,187.26,187.59,1900680
PX,2016-12-14,123.66,124.2,122.35,122.58,995216
PYPL,2016-12-14,39.46,39.89,39.46,39.55,4658726
QCOM,2016-12-14,68.64,69.18,67.35,67.56,9957690
QRVO,2016-12-14,54.76,54.99,53.42,53.59,1234664
RCL,2016-12-14,85.5,86.7,85.43,85.72,1824163
REGN,2016-12-14,382.25,386,376.4,381.5,868811
REG,2016-12-14,68.45,68.58,66.87,66.98,1096828
RE,2016-12-14,217.08,219.51,215.56,216.65,408857
RF,2016-12-14,14.15,14.73,13.95,14.34,34204435
RHI,2016-12-14,48.26,49.25,48.03,48.16,1669113
RHT,2016-12-14,80.58,80.79,78.85,79.08,1923285
RJF,2016-12-14,71.09,73,70.9448,71.87,496060
RL,2016-12-14,103.19,103.86,101.17,101.75,1167676
RMD,2016-12-14,62.53,62.885,61.97,62.21,669134
ROK,2016-12-14,136.78,137.9764,135.4,135.57,903612
ROP,2016-12-14,187.74,188.82,186.33,186.66,868481
ROST,2016-12-14,68.4,68.46,67.21,67.44,2827267
RRC,2016-12-14,36.11,36.66,34.78,34.85,4208996
RSG,2016-12-14,57.12,57.24,56.45,56.51,1265613
RTN,2016-12-14,142.76,144.38,142.31,142.84,2276347
SBAC,2016-12-14,102.91,103.28,100.94,101.36,968777
SBUX,2016-12-14,59.03,59.25,58.6,58.75,9022867
SCG,2016-12-14,74.46,74.93,72.55,72.67,1051803
SCHW,2016-12-14,38.6,39.75,38.5,39,11653081
SEE,2016-12-14,48.44,48.68,47.31,47.79,2037009
SHW,2016-12-14,269.66,270.24,265.57,266.49,938469
SIG,2016-12-14,96.58,96.87,94.4,94.97,961722
SJM,2016-12-14,130.42,131.17,127.51,128.08,846706
SLB,2016-12-14,85.53,86.455,84.81,85.16,5858673
SLG,2016-12-14,112.8,113.41,110.34,110.65,1507874
SNA,2016-12-14,173.31,174.57,171.31,171.6,383660
SNI,2016-12-14,71.25,72.57,71.15,71.54,869949
SNPS,2016-12-14,60.35,60.72,59.72,59.96,776035
SO,2016-12-14,49.36,49.64,48.395,48.48,6903823
SPGI,2016-12-14,116.32,117.09,114.6,114.93,1395653
SPG,2016-12-14,187.16,187.605,180.99,181.28,2093425
SRCL,2016-12-14,76.31,76.71,75.13,75.43,910241
SRE,2016-12-14,104.08,104.63,100.49,100.65,1013807
STI,2016-12-14,53.73,55.78,53.51,55.13,8469259
STT,2016-12-14,79.39,80.91,78.95,79.38,2359982
STX,2016-12-14,40.87,40.99,40,40.2,4504900
STZ,2016-12-14,155.89,157.59,154.9,155.59,1669278
SWKS,2016-12-14,76.49,77,74.62,75.14,2620883
SWK,2016-12-14,119.11,120.733,117.95,118.2,1100117
SYF,2016-12-14,35.97,36.42,35.57,35.94,9938380
SYK,2016-12-14,117.97,118.38,116.27,116.73,1914254
SYMC,2016-12-14,24.95,25.05,24.745,24.84,7303326
SYY,2016-12-14,55.73,55.92,55.33,55.51,3322467
TAP,2016-12-14,99.95,100.25,98.2101,98.8,1648453
TDG,2016-12-14,250.18,253.73,250.0501,250.79,648383
TEL,2016-12-14,71.44,71.87,70.5,70.62,1074634
TGT,2016-12-14,77.45,77.85,76.85,77.19,6045447
TIF,2016-12-14,84.2,84.5,82.92,83.17,1549360
TJX,2016-12-14,78.32,78.54,77.22,77.3,3644823
TMK,2016-12-14,73.22,74.24,73.08,73.45,687434
TMO,2016-12-14,145.57,146.03,143.23,143.8,1657261
TPR,2016-12-14,38.03,38.16,37.68,37.74,2217154
TRIP,2016-12-14,49.02,49.19,47.38,47.62,3847126
TROW,2016-12-14,76.19,77,75.6,75.71,1603725
TRV,2016-12-14,121.34,121.44,119.89,120.37,2393531
TSCO,2016-12-14,76.93,76.94,75.46,75.49,1707299
TSN,2016-12-14,63.02,63.79,61.86,62.14,3056416
TSS,2016-12-14,49.34,49.89,49.33,49.4,961211
TWX,2016-12-14,94.58,95.08,94.51,94.65,2300794
TXN,2016-12-14,73.55,73.7,72.4,72.5,6474082
TXT,2016-12-14,48.46,49.17,48.1,48.18,1677653
T,2016-12-14,41.3,41.55,40.93,41.1,26333353
UAA,2016-12-14,32.2,32.34,31.41,31.67,3472924
UAL,2016-12-14,72.6,74,72,72.94,3826676
UA,2016-12-14,27.37,27.4,26.44,26.57,2829072
UDR,2016-12-14,34.59,34.75,34.22,34.29,2255664
UHS,2016-12-14,107.16,107.88,99.72,101.55,7245997
ULTA,2016-12-14,254.42,254.9,251.25,252.93,630423
UNH,2016-12-14,161.14,161.8,158.72,159.86,3885652
UNM,2016-12-14,43.12,44.32,42.9,43.59,2970745
UNP,2016-12-14,104.25,104.83,102.67,102.82,3549583
UPS,2016-12-14,119.85,119.915,116.93,117.26,4983885
URI,2016-12-14,105.59,107.16,104.65,105.05,1399603
USB,2016-12-14,51.31,52.3,51.19,51.73,9356781
UTX,2016-12-14,110.35,110.44,109.09,109.27,2761234
VAR,2016-12-14,92.09,92.27,90.36,90.81,889863
VFC,2016-12-14,56.45,56.55,54.75,54.91,2696072
VIAB,2016-12-14,34.95,35.14,34.58,34.6,4827378
VLO,2016-12-14,67.26,67.82,66.35,66.49,4534287
VMC,2016-12-14,125.4,126.96,123.67,124.72,1348620
VNO,2016-12-14,103.94,104.67,101.7,102.26,1453920
VRSK,2016-12-14,83.74,83.74,81.95,82.05,1211918
VRSN,2016-12-14,80,80.53,78.98,79.12,827751
VRTX,2016-12-14,76.34,78.69,76,78.33,3200088
VTR,2016-12-14,63.31,63.5,60.95,61.19,2858962
VZ,2016-12-14,52.46,52.66,51.405,51.63,19920424
V,2016-12-14,79.28,79.98,79.12,79.13,20146201
WAT,2016-12-14,139.25,140.39,138.12,138.4,411813
WBA,2016-12-14,87.77,88,85.52,85.74,5117287
WDC,2016-12-14,67.45,68.29,66.74,67.17,2558199
WEC,2016-12-14,58.65,58.92,56.815,56.91,1759289
WFC,2016-12-14,54.74,55.62,54.03,54.7,54590640
WHR,2016-12-14,177.38,180.335,175.82,175.99,1437400
WLTW,2016-12-14,124,124.89,122.02,122.26,846385
WMB,2016-12-14,30.08,30.17,29.21,29.22,11452513
WMT,2016-12-14,71.9,72.48,71.18,71.34,8669378
WM,2016-12-14,71.03,71.1,69.99,70.04,2384243
WRK,2016-12-14,50.91,52.29,50.9,51.47,2276783
WU,2016-12-14,21.81,21.94,21.485,21.54,3396040
WYNN,2016-12-14,93.75,94.4699,91.45,92.16,3537505
WYN,2016-12-14,77.06,78.18,76.43,76.89,1039199
WY,2016-12-14,31.72,32.045,31.23,31.33,5224773
XEC,2016-12-14,140.27,142.47,136.8,137.08,934229
XEL,2016-12-14,40.88,41.14,39.95,40.04,3656600
XLNX,2016-12-14,56.55,57.19,56.43,56.73,2859955
XL,2016-12-14,37.13,37.3,36.39,36.42,2163965
XOM,2016-12-14,92.26,92.27,90.17,90.58,16325355
XRAY,2016-12-14,59.85,60.24,59.265,59.67,1205469
XRX,2016-12-14,37.12,37.6,35.92,36,5424105
XYL,2016-12-14,50.94,51.48,50.41,50.57,1095478
YUM,2016-12-14,64.69,64.77,63.8,63.88,2695126
ZBH,2016-12-14,106.09,106.265,104,104.87,2068444
ZION,2016-12-14,41.84,43.01,41.32,42.2,3944094
ZTS,2016-12-14,51.03,51.47,50.57,50.84,2890470
AAL,2016-12-15,48.1,49.95,48.1,48.3,7530837
AAPL,2016-12-15,115.38,116.73,115.23,115.82,46524544
AAP,2016-12-15,171.62,173.45,171.01,172.92,663537
ABBV,2016-12-15,61.8,62.111,61.55,62.02,6416907
ABC,2016-12-15,76.8,76.83,75.46,76.67,2174638
ABT,2016-12-15,38.76,39.05,38.27,38.93,9229364
ACN,2016-12-15,123.45,125.28,123.26,124.55,1761439
ADBE,2016-12-15,106.33,106.48,104.6,105.1,5678867
ADI,2016-12-15,72.81,73.94,72.54,73.61,2165838
ADM,2016-12-15,45.39,46.07,45.14,45.74,2699441
ADP,2016-12-15,97.82,99.13,97.51,98.76,1717955
ADSK,2016-12-15,76.86,79.43,75.97,78.92,3745442
ADS,2016-12-15,229.81,233.55,227.01,231.38,508426
AEE,2016-12-15,50.58,51.23,50.36,51.1,1059519
AEP,2016-12-15,61.32,62.14,61.03,62.11,2290723
AES,2016-12-15,11.88,11.94,11.73,11.8,4545156
AET,2016-12-15,126.86,127.89,125.42,125.42,2453367
AFL,2016-12-15,69.75,70.35,69.21,69.27,3347909
AGN,2016-12-15,192.91,194.37,190.51,192.62,4353143
AIG,2016-12-15,66.26,67.03,66.13,66.19,6148705
AIV,2016-12-15,42.52,43.84,42.3006,43.18,1916600
AIZ,2016-12-15,92.01,93.82,91.91,92.47,393276
AJG,2016-12-15,50.25,51.04,50.23,50.82,1143360
AKAM,2016-12-15,66.81,68.18,66.47,67.58,1543430
ALB,2016-12-15,90.34,90.79,89.32,89.82,811192
ALGN,2016-12-15,98.93,100.5899,98.25,100.27,830066
ALK,2016-12-15,87.26,91.62,87.096,90.12,1745811
ALLE,2016-12-15,65.47,65.85,64.78,64.9,774922
ALL,2016-12-15,72.66,73.75,72.43,73.54,2080150
ALXN,2016-12-15,113.66,116.91,112.68,116.7,4535874
AMAT,2016-12-15,32.34,33.1,31.96,33.06,11742550
AMD,2016-12-15,10.68,10.93,10.64,10.86,48871302
AME,2016-12-15,49.75,50.11,49.57,49.87,1973204
AMGN,2016-12-15,149.18,150.47,148.78,150.39,2950495
AMG,2016-12-15,155.46,157.22,151,151.39,1008935
AMP,2016-12-15,113.29,115.54,112.51,114.4,1358099
AMT,2016-12-15,105.94,106.77,105.625,106.06,2452272
AMZN,2016-12-15,766.28,769.1,760.31,761,3801927
ANDV,2016-12-15,89.82,91.87,89.65,90.44,2003067
ANSS,2016-12-15,94.62,95.35,94.34,94.55,423826
ANTM,2016-12-15,145.38,145.47,143.19,143.67,1429416
AON,2016-12-15,111.57,113.55,111.57,112.39,973077
AOS,2016-12-15,49.4,49.63,48.55,48.61,1313783
APA,2016-12-15,65.45,67.04,65,66.74,2757765
APC,2016-12-15,70,70.885,69.52,70.33,5138152
APD,2016-12-15,147.86,149.4,147.45,149.09,1069812
APH,2016-12-15,67.82,68.45,67.6,67.98,1815515
ARE,2016-12-15,106.92,108.4,105.74,106,1392679
ARNC,2016-12-15,20.71,21.01,20.43,20.56,4612779
ATVI,2016-12-15,36.9,37.45,36.61,36.99,6676578
AVB,2016-12-15,169.99,172.32,168.47,169.6,1002558
AVGO,2016-12-15,178.31,181.2,176.57,180.01,3810711
AVY,2016-12-15,71.56,71.94,71.4,71.73,592450
AWK,2016-12-15,71.89,72.32,71.51,71.98,1179511
AXP,2016-12-15,74.54,75.74,74.34,74.94,4061600
AYI,2016-12-15,243.27,246.31,243.27,243.83,345018
AZO,2016-12-15,790.54,797.05,786.05,795.57,355464
A,2016-12-15,46.08,46.77,45.9201,46.56,1338905
BAC,2016-12-15,22.9,23.39,22.8,23.16,162025814
BAX,2016-12-15,44.96,45.31,44.7528,45.09,3640858
BA,2016-12-15,153.93,155.24,153.06,153.77,2889324
BBT,2016-12-15,47.01,47.37,46.62,46.96,4495688
BBY,2016-12-15,48.3,48.63,48.08,48.16,4700369
BDX,2016-12-15,167.85,169.41,167.01,169.19,1084363
BEN,2016-12-15,39.47,40.05,39.11,39.46,1977019
BF.B,2016-12-15,44.69,45.17,44.47,45.14,1070670
BIIB,2016-12-15,287.16,288.53,285.02,286.97,1706514
BK,2016-12-15,48.27,48.835,47.9,48.35,6033695
BLK,2016-12-15,391.52,394.7,388.81,393.75,630221
BLL,2016-12-15,37.46,38.455,37.43,38.15,4326998
BMY,2016-12-15,58.51,59.8,58.28,58.65,13210797
BRK.B,2016-12-15,165.5,167.02,164.8,165.73,3985542
BSX,2016-12-15,21.2,21.3,21.03,21.26,5105043
BWA,2016-12-15,39.29,39.95,39.17,39.46,2436858
BXP,2016-12-15,125.25,126.01,121.87,122.45,1260000
CAG,2016-12-15,37.8,38.515,37.67,38.42,4397635
CAH,2016-12-15,72.5,73.21,71.97,73,3210017
CAT,2016-12-15,93.8,94.73,93.05,94.53,4200139
CA,2016-12-15,32.37,32.845,32.2,32.74,2181438
CBG,2016-12-15,31.9,32.34,31.7,31.76,1631022
CBOE,2016-12-15,76.15,76.55,75.5,75.57,890788
CBS,2016-12-15,63.72,64.6,63.4,64.03,3899861
CB,2016-12-15,132.03,133.62,131.73,132.35,1586045
CCI,2016-12-15,86.1,86.605,85.33,85.89,2248017
CCL,2016-12-15,52.76,53.67,51.95,52.96,6992945
CDNS,2016-12-15,25.63,25.9,25.5,25.53,2315211
CELG,2016-12-15,116.39,118.47,115.7,117.18,4581284
CERN,2016-12-15,49.9,50.29,48.8,49.15,4579565
CFG,2016-12-15,35.12,35.81,34.58,35.4,6350220
CF,2016-12-15,27.97,29.08,27.75,28.65,4453938
CHD,2016-12-15,44.68,44.88,44.24,44.85,1443280
CHK,2016-12-15,7,7.19,6.85,7.03,59725809
CHRW,2016-12-15,76.44,76.6,73.78,74.31,3268097
CHTR,2016-12-15,288.16,293.74,287.99,291.16,1843315
CINF,2016-12-15,77.37,77.77,76.76,77.28,529232
CI,2016-12-15,133.19,134.56,131.2605,133.99,921429
CLX,2016-12-15,115.68,118.57,115,118.34,1304317
CL,2016-12-15,65.72,66.35,64.99,66.23,4838106
CMA,2016-12-15,68.48,69.23,67.75,68.61,2457575
CMCSA,2016-12-15,35.09,35.32,34.805,34.94,20198176
CME,2016-12-15,122.06,122.94,120.76,122.33,1169875
CMG,2016-12-15,376,385.79,375.05,382.35,1117929
CMI,2016-12-15,138.8,140.11,138.12,138.84,1796973
CMS,2016-12-15,40.69,41.06,40.39,40.9,2354487
CNC,2016-12-15,56.01,57.38,55.8,57.24,1758986
CNP,2016-12-15,24.13,24.4098,23.95,24.31,6275945
COF,2016-12-15,89.57,91.64,89.04,90.36,3586219
COG,2016-12-15,22.52,23.31,22.31,22.64,4680392
COL,2016-12-15,93.31,94.03,92.72,93.36,1053683
COO,2016-12-15,175.05,176.93,172.99,176.06,477429
COP,2016-12-15,51.12,52.13,50.58,51.74,7934852
COST,2016-12-15,159.35,161.5,159.07,160.11,1811162
COTY,2016-12-15,18.46,18.56,18.14,18.35,4983701
CPB,2016-12-15,58.82,59.81,58.69,59.46,2161169
CRM,2016-12-15,71.2,71.95,70.15,70.23,4740212
CSCO,2016-12-15,30.59,30.8,30.505,30.63,20914063
CSRA,2016-12-15,31.44,31.83,31.29,31.49,1205753
CSX,2016-12-15,36.42,36.995,36.1,36.67,7048084
CTAS,2016-12-15,121,122.21,119.69,120.01,652659
CTL,2016-12-15,23.85,23.99,23.51,23.97,9779183
CTSH,2016-12-15,56.3,57,56,56.8,3865519
CTXS,2016-12-15,90.85,92.32,90.49,91.76,1179805
CVS,2016-12-15,78,79.24,76.11,78.29,10621463
CVX,2016-12-15,115.63,117.39,115.36,117.05,7458324
CXO,2016-12-15,137.08,139.57,135.73,139.22,1548462
C,2016-12-15,60.1,60.62,59.56,60.23,22389343
DAL,2016-12-15,50.48,51.7358,50.43,50.5,10302149
DE,2016-12-15,100.55,101.83,100.05,101.4,2751008
DFS,2016-12-15,72,73.62,71.97,72.47,2753585
DGX,2016-12-15,90.7,92.08,90.49,91.98,991928
DG,2016-12-15,76.03,77.18,75.99,77.11,2280133
DHI,2016-12-15,28.5,28.99,27.81,27.89,6004782
DHR,2016-12-15,78.6,79.93,78.48,79.73,4652291
DISCA,2016-12-15,28.7,28.9975,28.53,28.85,2779832
DISCK,2016-12-15,27.74,27.96,27.61,27.83,1489028
DISH,2016-12-15,60.02,60.04,58.29,58.46,2198969
DIS,2016-12-15,103.85,105.64,103.82,104.39,8745434
DLR,2016-12-15,94.18,96.02,93.39,94.33,1289563
DLTR,2016-12-15,84.83,86.11,84.32,85.7,2214985
DOV,2016-12-15,75.19,76.72,75.01,76.03,789360
DPS,2016-12-15,89.6,90.63,89.5,90.52,1552421
DRE,2016-12-15,25.84,26.23,25.62,25.67,3236457
DRI,2016-12-15,76.67,76.81,75.56,75.76,1785940
DTE,2016-12-15,96.13,96.76,95.23,96.69,1079829
DUK,2016-12-15,75.34,76.11,74.95,76.03,3127737
DVA,2016-12-15,63.87,64.33,63.35,64.12,1749315
DVN,2016-12-15,46.7,47.73,46.42,47.53,4983973
D,2016-12-15,74.24,74.93,73.93,74.57,2728974
EA,2016-12-15,81.32,82.62,80.74,81.51,3957950
EBAY,2016-12-15,29.87,29.97,29.65,29.73,10140574
ECL,2016-12-15,120.66,122.09,119.75,122.04,1199864
ED,2016-12-15,71.15,71.85,70.75,71.75,1658016
EFX,2016-12-15,115.88,117.58,115.83,117.13,1003513
EIX,2016-12-15,69.25,70.43,68.81,70.19,1453876
EL,2016-12-15,77.9,78.54,76.99,77.58,3175896
EMN,2016-12-15,75.35,76.93,75.04,76.87,1762784
EMR,2016-12-15,55.98,56.62,55.67,56.18,3962073
EOG,2016-12-15,103.03,105.05,102.54,103.92,4646788
EQIX,2016-12-15,355.26,356.93,348.8,349.81,963884
EQR,2016-12-15,62.74,63.58,62.25,63,2287433
EQT,2016-12-15,67.4,68.98,66.19,67.23,2941016
ESRX,2016-12-15,70.51,70.58,68.36,69.18,6823053
ESS,2016-12-15,219.55,224.43,218.08,221.48,491489
ES,2016-12-15,52.94,53.685,52.59,53.68,1470873
ETFC,2016-12-15,35.22,35.87,35.11,35.28,3139407
ETN,2016-12-15,67.37,67.95,67.04,67.89,2839461
ETR,2016-12-15,71.44,72.607,71.18,72.39,1460494
EVHC,2016-12-15,66.05,67.3,65.55,65.86,1341281
EW,2016-12-15,89.76,90.83,89.24,90.48,2224066
EXC,2016-12-15,34.89,35.94,34.76,35.73,9980979
EXPD,2016-12-15,55.24,55.31,54.42,54.51,1680622
EXPE,2016-12-15,116.66,118.84,115.09,116.96,2985524
EXR,2016-12-15,72.31,73.08,72,72.38,1303621
FAST,2016-12-15,48.35,48.775,47.96,48.43,2346282
FBHS,2016-12-15,56,56.385,54.53,54.6,1141957
FB,2016-12-15,120.08,122.5,119.63,120.57,20139568
FCX,2016-12-15,14.35,14.965,14.28,14.61,29535472
FDX,2016-12-15,197.73,199.77,197.27,197.92,1216364
FE,2016-12-15,31.17,31.35,30.86,31.32,5667010
FFIV,2016-12-15,144.65,146.64,143.43,145.54,675521
FISV,2016-12-15,106.04,107.69,105.71,107.27,922820
FIS,2016-12-15,76.11,77.78,75.6,77.35,2132676
FITB,2016-12-15,27.04,27.32,26.82,27.2,7213253
FLIR,2016-12-15,36.22,36.69,36.06,36.52,520487
FLR,2016-12-15,55.6,55.83,54.95,55.01,1840149
FLS,2016-12-15,49.08,49.47,48.6,48.97,1677191
FL,2016-12-15,76.74,76.78,76.02,76.26,1160727
FMC,2016-12-15,57.08,58.32,56.8101,58.29,691439
FOXA,2016-12-15,28.2,28.315,27.67,27.99,15070989
FOX,2016-12-15,27.68,27.8,27.22,27.39,6104069
FRT,2016-12-15,138.4,140.25,137.59,138.08,346168
FTI,2016-12-15,34.56,35.31,34.42,35.15,3175482
FTV,2016-12-15,54.21,55.29,53.93,54.81,1578075
F,2016-12-15,12.54,12.72,12.52,12.58,23774842
GD,2016-12-15,173.34,175.86,173.34,174.12,1193895
GE,2016-12-15,31.49,31.95,31.13,31.26,43377421
GGP,2016-12-15,25.86,26.21,25.69,25.76,3221201
GILD,2016-12-15,75.8,75.99,74.91,75.55,9448767
GIS,2016-12-15,62.07,62.97,61.92,62.82,2963715
GLW,2016-12-15,24.31,24.5,24.17,24.24,9802463
GM,2016-12-15,35.87,36.39,35.78,36.24,18215586
GOOGL,2016-12-15,817.36,823,812,815.65,1769719
GOOG,2016-12-15,797.34,803,792.92,797.85,1626499
GPC,2016-12-15,97.76,98.9,97.44,98.15,539532
GPN,2016-12-15,71.22,72.09,70.595,70.63,1085341
GPS,2016-12-15,25.4,25.745,25.3,25.57,4384869
GRMN,2016-12-15,49.05,49.82,49.02,49.5,1374578
GS,2016-12-15,242.49,245.57,241.62,243,4829694
GT,2016-12-15,32.4,33.08,31.91,32.99,2947055
GWW,2016-12-15,235.3,236.02,233.63,234.49,509352
HAL,2016-12-15,53.51,54.015,53.13,53.79,8359337
HAS,2016-12-15,85.31,85.31,82.37,82.88,1730257
HBAN,2016-12-15,13.21,13.42,13.08,13.34,21239194
HBI,2016-12-15,22.42,22.62,21.91,22.08,7844781
HCA,2016-12-15,72.98,74.96,72.9,74.46,2505523
HCN,2016-12-15,64.23,64.5,63.05,63.34,4009650
HCP,2016-12-15,28.97,29.05,28.3,28.41,7020854
HD,2016-12-15,136.51,137.325,135.77,135.84,5839829
HES,2016-12-15,62.18,63.71,61.75,62.68,3641103
HIG,2016-12-15,47.92,48.55,47.915,47.97,2506569
HII,2016-12-15,175.56,180.38,175.26,179.69,375729
HOG,2016-12-15,60.2,60.61,59.18,59.83,3510286
HOLX,2016-12-15,40.81,40.99,40.26,40.69,3432563
HON,2016-12-15,116.31,117.49,116.15,116.34,3984422
HPE,2016-12-15,23.85,23.87,23.67,23.73,16103093
HPQ,2016-12-15,15.54,15.65,15.4,15.51,10122248
HP,2016-12-15,80.56,81.03,79.89,80.45,2186667
HRB,2016-12-15,23,23.27,22.87,23.09,1653966
HRL,2016-12-15,34.42,34.69,33.98,34.46,2194225
HRS,2016-12-15,105.34,105.92,104.81,105,550714
HSIC,2016-12-15,76.755,77.35,76.28,77.09,1464074
HST,2016-12-15,18.79,19.2,18.72,18.92,8313811
HSY,2016-12-15,100.1,101.06,98.85,100.71,1377677
HUM,2016-12-15,205.02,208.99,204.2,204.65,1359683
IBM,2016-12-15,168.01,169.85,167.78,168.02,3388570
ICE,2016-12-15,58.64,59.47,58.25,58.33,3688645
IDXX,2016-12-15,119.64,120.773,119.3,119.91,450810
IFF,2016-12-15,118.36,120.21,118,120.17,636591
ILMN,2016-12-15,126.16,132.44,125.68,132,2241609
INCY,2016-12-15,103.14,105.39,101.305,104.58,1127981
INFO,2016-12-15,34.58,35.38,34.41,34.69,3437680
INTC,2016-12-15,36.74,37.16,36.53,36.79,23721538
INTU,2016-12-15,117.71,118.19,117.14,117.78,853093
IPG,2016-12-15,24.01,24.33,23.91,24.16,2754375
IP,2016-12-15,53.09,53.98,52.94,53.6,3096106
IQV,2016-12-15,79.4,80.98,78.95,80.54,2450771
IRM,2016-12-15,31.94,31.95,31.39,31.75,3207050
IR,2016-12-15,77.57,77.835,76.79,77.23,2267242
ISRG,2016-12-15,212.3798,213.8665,210.7065,212.9998,1033227
ITW,2016-12-15,123.93,126.34,123.86,125.07,1364333
IT,2016-12-15,103.3,104.49,102.92,103.53,169534
IVZ,2016-12-15,31.64,32.14,31.46,31.65,3498929
JBHT,2016-12-15,98.57,99.42,97.6,98.01,1501790
JCI,2016-12-15,42.98,43.37,42.38,42.42,8167495
JEC,2016-12-15,59.87,60.33,59.26,59.36,869997
JNJ,2016-12-15,115.33,115.92,114.89,115.89,6738083
JNPR,2016-12-15,28.38,28.695,28.265,28.57,3613653
JPM,2016-12-15,85.4,86.49,84.9,86,19438924
JWN,2016-12-15,57.39,57.57,55.25,55.28,2205110
KEY,2016-12-15,18.21,18.49,18.02,18.37,14944454
KHC,2016-12-15,85.13,86.06,84.13,85.37,4410125
KIM,2016-12-15,25.36,25.66,24.98,25.07,4260621
KLAC,2016-12-15,77.92,80.68,77.34,79.36,2226801
KMB,2016-12-15,114.5,115.63,114.18,115.39,1353986
KMI,2016-12-15,20.79,21.14,20.75,21.02,13484507
KMX,2016-12-15,61.51,62.9225,61.51,62.82,1880008
KORS,2016-12-15,47.3,47.359,45.51,46.01,2904416
KO,2016-12-15,41.095,41.81,41.095,41.55,14265277
KR,2016-12-15,34.77,36.05,34.6,35.96,12898469
KSS,2016-12-15,55.35,55.8999,55.01,55.57,2927790
KSU,2016-12-15,85.12,86.69,85.045,85.62,1282365
K,2016-12-15,73.02,73.85,72.84,73.41,1285393
LB,2016-12-15,72.39,72.97,71.35,71.41,1759753
LEG,2016-12-15,49.94,50.09,49.39,49.56,675291
LEN,2016-12-15,43.1471,44,42.2353,42.4902,2807082
LH,2016-12-15,127.29,127.82,126.44,127.38,911770
LKQ,2016-12-15,32.39,32.72,32.07,32.57,2818559
LLL,2016-12-15,157.59,158.53,156.8844,158.08,534678
LLY,2016-12-15,70.37,71.59,69.66,71.37,14321496
LMT,2016-12-15,252.34,253.31,250.41,250.65,1855577
LNC,2016-12-15,66.72,68.24,66.63,67.47,1937302
LNT,2016-12-15,36.48,37.02,36.33,37.01,649549
LOW,2016-12-15,73.73,74.49,73.5,73.67,6211154
LRCX,2016-12-15,104.62,106.68,104.01,106.12,1437484
LUK,2016-12-15,23.61,23.855,23.48,23.59,1415799
LUV,2016-12-15,49.43,51.31,49.4,50.59,9147773
LYB,2016-12-15,87.5,89.04,86.32,88.83,3684440
L,2016-12-15,47.31,47.76,47.04,47.44,639397
MAA,2016-12-15,94.19,96.85,93.8801,95.46,1542320
MAC,2016-12-15,68.99,69.73,68.28,68.42,929754
MAR,2016-12-15,84.43,85.347,83.92,84.33,3305853
MAS,2016-12-15,32.5,32.71,31.5,31.54,3815499
MAT,2016-12-15,29.8,29.81,28.785,29.07,5113789
MA,2016-12-15,104.43,105.71,104,104.35,3774508
MCD,2016-12-15,122.97,123.36,121.77,122.36,4402760
MCHP,2016-12-15,65.32,66.29,64.9,65.83,3159124
MCK,2016-12-15,143.69,144.1,141.29,142.34,2325486
MCO,2016-12-15,97.79,98.51,96.64,96.76,1284203
MDLZ,2016-12-15,44.9,45.77,44,44.71,21568177
MDT,2016-12-15,73.33,73.98,72.93,73.44,6240281
MET,2016-12-15,56.64,58.09,56.63,57.28,7581262
MGM,2016-12-15,29.7,29.895,28.93,28.97,8584520
MHK,2016-12-15,199.88,202.405,197.46,197.74,614402
MKC,2016-12-15,92.17,93.24,91.83,92.35,760768
MLM,2016-12-15,222,223.8,219.96,221.41,588177
MMC,2016-12-15,68.69,69.23,68.375,68.56,2446386
MMM,2016-12-15,177.26,177.5771,175.051,176.02,2055610
MNST,2016-12-15,43.81,44.56,43.75,44.29,1560624
MON,2016-12-15,104.1,105.6,104.08,105.38,2486999
MOS,2016-12-15,29.22,30.38,29.1,29.74,3965694
MO,2016-12-15,65.69,66.38,65.55,66.26,6465189
MPC,2016-12-15,48.39,49.25,48.39,48.88,5435985
MRK,2016-12-15,62,62.635,61.84,62.37,8509404
MRO,2016-12-15,17.86,18.59,17.56,18.24,18064028
MSFT,2016-12-15,62.7,63.1535,62.3,62.58,27669868
MSI,2016-12-15,82.9,83.95,82.56,83.46,714567
MS,2016-12-15,43.37,43.51,42.89,43.01,15725728
MTB,2016-12-15,153.05,154.91,151.67,153.85,1019857
MTD,2016-12-15,419.02,427.09,419.02,425.73,227081
MU,2016-12-15,20.1,20.5,19.98,20.29,19453058
MYL,2016-12-15,37.64,38.1,37.32,37.76,4591679
M,2016-12-15,40.09,40.66,40.05,40.14,6317024
NAVI,2016-12-15,16.42,16.975,16.28,16.8,3628238
NBL,2016-12-15,40.51,41.235,40.21,40.91,3406429
NCLH,2016-12-15,44.17,45.37,43.52,45.14,2087308
NDAQ,2016-12-15,68.41,68.9,68.02,68.61,731689
NEE,2016-12-15,115.98,117.05,114.85,117.03,2707704
NEM,2016-12-15,30.82,31.37,30.4,30.91,11613757
NFLX,2016-12-15,123.44,127.43,122.95,125,7376184
NFX,2016-12-15,45.06,45.31,44.58,45.12,3481211
NI,2016-12-15,21.62,22.12,21.6,22.01,3022053
NKE,2016-12-15,52,52.04,51.09,51.29,9567532
NLSN,2016-12-15,43.15,43.285,42.65,42.7,2573736
NOC,2016-12-15,233.02,234.8,231.84,231.99,1043370
NOV,2016-12-15,39.03,40.365,38.89,39.7,3398143
NRG,2016-12-15,12.42,12.6,12.1,12.58,5194011
NSC,2016-12-15,107.23,109.24,106.79,108.11,1374933
NTAP,2016-12-15,36.21,37.12,36.14,36.99,4242344
NTRS,2016-12-15,88.9,90.96,88.4,90.06,1801495
NUE,2016-12-15,61.8,63.34,61.01,62.87,5294356
NVDA,2016-12-15,96.9,99.94,96.6,98.71,18663653
NWL,2016-12-15,46.54,46.83,46.02,46.68,5863233
NWSA,2016-12-15,11.92,12.005,11.63,11.69,2216007
NWS,2016-12-15,12.25,12.4,11.975,12.05,744951
OKE,2016-12-15,56.81,58.48,56.2935,57.72,2114917
OMC,2016-12-15,86.92,88.51,86.92,88.02,1276764
ORCL,2016-12-15,40.95,41.14,40.735,40.86,17783475
ORLY,2016-12-15,276.39,282.57,275.74,278.04,609520
OXY,2016-12-15,70.32,71.64,69.8,71.3,4855325
O,2016-12-15,54.68,54.8,53.83,54.04,2151250
PAYX,2016-12-15,60.43,61.03,60.18,60.74,1704685
PBCT,2016-12-15,19.23,19.46,19.12,19.35,4176557
PCAR,2016-12-15,65.72,66.25,65.135,65.37,2860751
PCG,2016-12-15,59.46,60.1,59.36,60.01,1927644
PCLN,2016-12-15,1520,1523,1500.57,1501.2,584618
PDCO,2016-12-15,40.27,40.5799,39.95,40.39,901196
PEG,2016-12-15,42.51,43,42.39,42.95,3986165
PEP,2016-12-15,104.23,105.57,104.23,105.3,4179374
PFE,2016-12-15,32.63,32.955,32.6,32.75,20877122
PFG,2016-12-15,58.96,59.57,58.76,59.08,1986327
PGR,2016-12-15,35.19,35.66,35.1089,35.47,4447686
PG,2016-12-15,84.15,84.8,83.61,84.68,8768128
PHM,2016-12-15,19.09,19.51,18.66,18.73,8311017
PH,2016-12-15,140.3,144.45,139.92,143,1485935
PKG,2016-12-15,86.24,87.45,86.02,86.53,1426257
PKI,2016-12-15,53.36,54.061,53.33,53.99,638179
PLD,2016-12-15,51.24,52.1,51,51.32,2908224
PM,2016-12-15,90.29,90.77,89.75,89.9,5550535
PNC,2016-12-15,115.78,116.2,114.44,115.63,2801794
PNR,2016-12-15,57.33,58.08,56.93,57,1412639
PNW,2016-12-15,75.59,75.9,74.46,75.85,1333005
PPG,2016-12-15,96.2,97.12,95.63,96.1,1684597
PPL,2016-12-15,33.56,34.24,33.52,34.15,4126308
PRGO,2016-12-15,83.21,83.79,82.42,82.61,1371982
PRU,2016-12-15,104.66,107.85,104.4724,107.08,3231464
PSA,2016-12-15,214.91,219.5,214.441,216.29,1005886
PSX,2016-12-15,86.12,87.09,85.932,86.57,2133767
PVH,2016-12-15,99.85,99.86,93.11,93.94,4061298
PWR,2016-12-15,34.9,35.52,34.81,35.36,2374602
PXD,2016-12-15,186.02,187.99,183.98,187.45,1533921
PX,2016-12-15,122.44,124.09,122.36,123.43,908225
PYPL,2016-12-15,39.8,40.29,39.35,39.54,6418929
QCOM,2016-12-15,68.1,68.77,67.31,68.03,7162470
QRVO,2016-12-15,54,56.09,53.45,55.69,2170268
RCL,2016-12-15,84.72,86.835,84.33,85.54,3598507
REGN,2016-12-15,381.09,384.1853,375.98,378.01,543120
REG,2016-12-15,67,67.82,66.28,66.49,822763
RE,2016-12-15,216.27,217.55,213.31,213.45,558855
RF,2016-12-15,14.56,14.7075,14.34,14.52,23696624
RHI,2016-12-15,48.23,49.39,48.02,48.68,1169718
RHT,2016-12-15,78.96,81.14,78.721,80.41,1080175
RJF,2016-12-15,72.38,73.375,71.75,72.51,585660
RL,2016-12-15,101.6,101.67,95.67,96.93,2450481
RMD,2016-12-15,61.63,62.54,61.55,62.31,702317
ROK,2016-12-15,135.71,136.49,135.21,136.21,838035
ROP,2016-12-15,186.1,187.19,185.26,186.97,699314
ROST,2016-12-15,67.68,67.94,67.07,67.27,3237709
RRC,2016-12-15,34.56,36.015,34.06,34.66,6392665
RSG,2016-12-15,56.38,56.83,56.24,56.65,1073866
RTN,2016-12-15,142.58,143.8,142.42,142.62,1634640
SBAC,2016-12-15,101.6,102.59,100.31,101.96,614451
SBUX,2016-12-15,57.9675,58.21,57.52,57.71,11837756
SCG,2016-12-15,72.31,73.12,72,72.94,644000
SCHW,2016-12-15,39.18,39.96,39.18,39.42,14957289
SEE,2016-12-15,47.75,47.88,46.74,47.09,1928898
SHW,2016-12-15,266.54,269.18,266.48,267.72,952679
SIG,2016-12-15,95.31,96.75,94.815,95.02,849914
SJM,2016-12-15,128.13,128.5,126.64,127.45,1246647
SLB,2016-12-15,84.5,85.695,84.3,85.28,6170978
SLG,2016-12-15,110.65,110.94,107.59,107.95,889958
SNA,2016-12-15,171.73,174.59,171.42,174.42,384911
SNI,2016-12-15,71.4,71.55,70.41,70.46,1380873
SNPS,2016-12-15,59.94,61.05,59.77,60.37,960731
SO,2016-12-15,48.03,48.57,47.79,48.46,6247949
SPGI,2016-12-15,114.6,116.01,114.04,114.3,1498583
SPG,2016-12-15,181.39,182.18,179.45,180,1533699
SRCL,2016-12-15,75.4,77.93,75.33,77.5,1287754
SRE,2016-12-15,100.27,101.16,99.48,100.77,838130
STI,2016-12-15,55.46,55.92,54.94,55.8,6040047
STT,2016-12-15,80.05,80.72,79.32,80.09,2412949
STX,2016-12-15,40.33,40.97,39.66,40.6,2927816
STZ,2016-12-15,155,156.9,154.82,156.24,1225722
SWKS,2016-12-15,75.21,77.83,74.63,77.21,2331317
SWK,2016-12-15,118.04,120.03,117.48,118.16,1539513
SYF,2016-12-15,36.26,37.13,35.94,36.93,11704398
SYK,2016-12-15,118,119.02,116.79,118.82,1656998
SYMC,2016-12-15,24.64,24.94,24.45,24.8,7206708
SYY,2016-12-15,55.45,56.1,55.33,55.95,3340819
TAP,2016-12-15,97.77,98.64,97.38,97.48,1857201
TDG,2016-12-15,250.95,256.56,250.19,253.98,623423
TEL,2016-12-15,70.48,71.08,69.98,70.69,954134
TGT,2016-12-15,77.14,77.695,76.79,76.98,4089392
TIF,2016-12-15,83.29,83.3,80.91,81.03,3983161
TJX,2016-12-15,77.43,77.92,77.075,77.42,3097759
TMK,2016-12-15,73.54,74.27,73.46,73.74,420099
TMO,2016-12-15,144,144.33,142.871,143.5,1849424
TPR,2016-12-15,37.85,37.89,36.08,36.36,4211650
TRIP,2016-12-15,47.69,47.98,47.14,47.38,1880917
TROW,2016-12-15,76.08,76.8,75.57,76,1052840
TRV,2016-12-15,120.93,121.71,120.2,120.4,1856405
TSCO,2016-12-15,75.74,76.79,75.22,76.25,1678836
TSN,2016-12-15,62.32,62.645,60.78,62.4,2902032
TSS,2016-12-15,49.42,49.59,48.87,48.89,1069875
TWX,2016-12-15,94.48,95.68,94.48,95.32,3263448
TXN,2016-12-15,72.73,73.59,72.45,73.45,5079458
TXT,2016-12-15,48.07,49.19,47.57,49.01,1726098
T,2016-12-15,40.9,41.68,40.85,41.5,24486628
UAA,2016-12-15,31.67,31.67,30.6,31,3189741
UAL,2016-12-15,73.82,76.8,73.82,74.79,4753692
UA,2016-12-15,26.79,26.79,25.5,25.8,3919217
UDR,2016-12-15,34.23,34.885,34.09,34.55,1955990
UHS,2016-12-15,102.51,108.9,102.13,108.57,3310953
ULTA,2016-12-15,253.2,258.185,252.425,256.69,602295
UNH,2016-12-15,159.87,161.29,159.43,160.62,4422949
UNM,2016-12-15,43.89,45.01,43.665,44.49,3411856
UNP,2016-12-15,102.98,104.94,102.5101,104.68,4480079
UPS,2016-12-15,117.21,117.881,116.44,117.28,3045726
URI,2016-12-15,104.88,108.24,104.22,107.14,1907407
USB,2016-12-15,51.97,52.31,51.48,51.98,7601974
UTX,2016-12-15,109.04,109.43,108.12,108.13,3611088
VAR,2016-12-15,90.66,91.42,90.3801,91.26,824547
VFC,2016-12-15,54.88,55.08,53.1,54.04,4824841
VIAB,2016-12-15,34.91,35.12,34.6,34.91,4900668
VLO,2016-12-15,66.5,68.04,66.13,67.64,5106894
VMC,2016-12-15,125.18,125.92,123.36,123.93,898509
VNO,2016-12-15,102.44,103.44,101.07,101.46,985255
VRSK,2016-12-15,82.01,82.25,81.24,81.28,645193
VRSN,2016-12-15,79.2,79.34,78.58,78.96,1056245
VRTX,2016-12-15,78,78.62,76.27,77.05,1972168
VTR,2016-12-15,60.97,61.35,59.89,60.21,3320847
VZ,2016-12-15,51.37,52.125,51.245,51.81,13963553
V,2016-12-15,79.37,80.39,79.13,79.5,14070899
WAT,2016-12-15,138.26,138.87,137.32,137.5,787671
WBA,2016-12-15,85.63,86.3001,85.02,85.72,3461858
WDC,2016-12-15,67.3,68.84,66.8,67.89,2804080
WEC,2016-12-15,56.64,57.4,56.3,57.14,2103924
WFC,2016-12-15,55.17,56.25,54.9,55.19,31345878
WHR,2016-12-15,175.58,176.8399,173.19,173.81,690561
WLTW,2016-12-15,122.8,123.2266,121.76,122.37,826795
WMB,2016-12-15,29.14,29.29,28.79,29.12,11653830
WMT,2016-12-15,71.22,71.8,71.03,71.08,7136295
WM,2016-12-15,69.89,70.41,69.87,70.1,3199729
WRK,2016-12-15,51.53,53.0599,51.39,52.36,4560528
WU,2016-12-15,21.46,21.52,21.29,21.34,2297712
WYNN,2016-12-15,91.82,92.48,90.39,90.88,3120907
WYN,2016-12-15,77.31,78.12,76.69,76.76,1017291
WY,2016-12-15,31.09,31.09,30.33,30.61,5637850
XEC,2016-12-15,136.81,138.53,135.57,137.28,772502
XEL,2016-12-15,39.87,40.26,39.59,40.22,2510478
XLNX,2016-12-15,58.29,60.52,58,60.18,7769290
XL,2016-12-15,36.39,36.77,36.24,36.44,2022654
XOM,2016-12-15,90.1,90.98,89.76,90.89,11155111
XRAY,2016-12-15,59.81,60.64,59.38,60.4,1398180
XRX,2016-12-15,35.96,36.44,35.8,36.12,3544060
XYL,2016-12-15,50.4,51.02,50.085,50.14,1516977
YUM,2016-12-15,63.58,64.12,63.39,63.81,2583333
ZBH,2016-12-15,102.5,103.84,100.8101,102.65,3247635
ZION,2016-12-15,42.82,43.63,42.48,43.04,3615038
ZTS,2016-12-15,52.17,52.77,51.66,52.32,3995397
AAL,2016-12-16,48.61,49.07,47.56,47.63,9299673
AAPL,2016-12-16,116.47,116.5,115.645,115.97,44351134
AAP,2016-12-16,173.36,173.99,171.17,171.91,891704
ABBV,2016-12-16,62.12,62.49,61.83,62.22,10555844
ABC,2016-12-16,76.94,77.585,76.5,77.38,3635061
ABT,2016-12-16,39.02,39.33,37.98,38.1,15107518
ACN,2016-12-16,124.58,125.16,122.44,123,4513962
ADBE,2016-12-16,107.8,107.8,101.91,103.55,8949417
ADI,2016-12-16,73.77,74,71.97,72.09,5131290
ADM,2016-12-16,45.73,46.53,45.63,46.51,5880606
ADP,2016-12-16,100.32,101.58,99.34,100.85,5682594
ADSK,2016-12-16,79.03,79.23,76.34,76.48,5326956
ADS,2016-12-16,231.49,231.91,227.83,228.83,813956
AEE,2016-12-16,51.13,51.85,51.13,51.6,1852368
AEP,2016-12-16,62.26,62.84,62,62.81,3966166
AES,2016-12-16,11.81,11.92,11.66,11.75,10487547
AET,2016-12-16,126.2,127.83,125.72,126.81,3329953
AFL,2016-12-16,69.39,69.62,69.02,69.41,2991221
AGN,2016-12-16,192.11,194.78,191.02,192.81,7137017
AIG,2016-12-16,66.33,66.68,65.99,66.3,14776709
AIV,2016-12-16,43.59,44.51,43.57,44.17,3025555
AIZ,2016-12-16,92.53,92.65,90.89,91.34,1239290
AJG,2016-12-16,50.95,51.74,50.865,51.55,8576112
AKAM,2016-12-16,67.92,68.43,66.63,67.19,2734400
ALB,2016-12-16,90.05,90.51,88.08,89.23,1634576
ALGN,2016-12-16,100.18,101.79,100.02,101.14,1401921
ALK,2016-12-16,90.79,91.53,88.72,88.73,2476331
ALLE,2016-12-16,65.11,65.43,64.11,64.22,1268952
ALL,2016-12-16,73.78,74.16,73.54,74.11,3313439
ALXN,2016-12-16,118.15,120.93,117.35,120.04,5599144
AMAT,2016-12-16,33.4,33.4,32.42,32.51,13336491
AMD,2016-12-16,10.94,11.23,10.595,10.66,77777741
AME,2016-12-16,49.84,49.98,49.15,49.18,2801171
AMGN,2016-12-16,150.92,151.21,148.81,149.37,6356824
AMG,2016-12-16,151.07,153.02,148.3,148.49,936646
AMP,2016-12-16,114.69,114.88,111.5,111.73,2095896
AMT,2016-12-16,106.33,106.78,105.59,105.8,2915038
AMZN,2016-12-16,765,765.13,754,757.77,4848219
ANDV,2016-12-16,90.36,90.83,89.93,90.55,2825052
ANSS,2016-12-16,94.28,95.5,94.02,95.11,1410200
ANTM,2016-12-16,144.35,145.87,143.6,145.46,1874814
AON,2016-12-16,112.4,112.63,111.42,112.09,1689049
AOS,2016-12-16,48.78,49.08,48.46,48.51,2381749
APA,2016-12-16,67.1,67.1,65.9,66.39,3759629
APC,2016-12-16,70.88,71.32,70.11,70.61,8414775
APD,2016-12-16,149.27,149.52,147.26,147.43,2204710
APH,2016-12-16,68.1,68.38,67.21,67.4,2371903
ARE,2016-12-16,106.66,108.88,106.34,107.97,1329621
ARNC,2016-12-16,20.49,20.865,20.13,20.26,16171218
ATVI,2016-12-16,37.05,37.23,36.32,36.47,7632369
AVB,2016-12-16,171.08,174.53,170.77,172.93,1119660
AVGO,2016-12-16,180.75,181.09,177.48,178.42,4154101
AVY,2016-12-16,72.06,72.71,71.75,71.94,1443073
AWK,2016-12-16,72.45,73.09,71.92,72.88,2626043
AXP,2016-12-16,75.29,75.38,74.58,75,8200621
AYI,2016-12-16,244.03,249.72,244.03,248.16,603677
AZO,2016-12-16,799.88,805.09,789.3,794.72,458723
A,2016-12-16,46.61,46.92,45.81,45.91,2103155
BAC,2016-12-16,23.32,23.32,22.65,22.66,147497746
BAX,2016-12-16,45.17,45.21,44.57,44.72,6990852
BA,2016-12-16,153.88,156,153.14,154.5,5888293
BBT,2016-12-16,47.19,47.32,46.54,46.59,5081798
BBY,2016-12-16,48.01,48.11,46.95,47,9882699
BDX,2016-12-16,169.32,169.97,167.11,167.75,1470395
BEN,2016-12-16,39.6,39.93,39.195,39.28,4152778
BF.B,2016-12-16,45.3,45.63,45.12,45.36,2093084
BIIB,2016-12-16,287.62,289.0899,286,286.4,2273191
BK,2016-12-16,48.62,48.62,47.47,47.56,7418807
BLK,2016-12-16,395.23,396.4,391,392.62,1023375
BLL,2016-12-16,38.355,38.51,38.035,38.33,5912334
BMY,2016-12-16,58.92,59.05,58.2,58.62,12218246
BRK.B,2016-12-16,166.14,166.15,164.33,164.76,7046167
BSX,2016-12-16,21.33,21.52,21.29,21.4,10688624
BWA,2016-12-16,39.72,39.98,39.33,39.74,4920859
BXP,2016-12-16,122.97,125.36,122.97,124.34,1413636
CAG,2016-12-16,38.45,38.83,38.25,38.41,4293422
CAH,2016-12-16,73.29,73.87,72.95,73.76,3726859
CAT,2016-12-16,94.35,94.48,92.53,92.58,7872713
CA,2016-12-16,32.71,32.71,31.75,32.02,7675237
CBG,2016-12-16,31.76,31.98,31.69,31.76,5254431
CBOE,2016-12-16,75.71,76.22,75.4,75.72,1841850
CBS,2016-12-16,64.25,65.09,64.08,64.54,7637598
CB,2016-12-16,132.76,132.95,131.73,132.71,2739929
CCI,2016-12-16,86.39,86.5,85.32,85.7,5407323
CCL,2016-12-16,52.45,52.53,51.4,51.5,6323710
CDNS,2016-12-16,25.49,25.82,25.48,25.54,5104026
CELG,2016-12-16,117.33,118.75,116.32,116.62,7040540
CERN,2016-12-16,49.19,49.19,48.46,48.92,4515658
CFG,2016-12-16,35.71,36.05,35.12,35.32,13133350
CF,2016-12-16,28.58,29.61,28.22,29.48,10461747
CHD,2016-12-16,44.8,45.11,44.65,44.96,2321545
CHK,2016-12-16,7.12,7.23,7.03,7.18,59307794
CHRW,2016-12-16,74.17,74.97,72.56,73.11,2834105
CHTR,2016-12-16,292.62,294.66,287.65,288.44,2331965
CINF,2016-12-16,77.29,77.3,75.55,75.65,2559875
CI,2016-12-16,134.86,137.7,134.85,136.76,2759505
CLX,2016-12-16,119.01,121.09,118.17,119.04,2427905
CL,2016-12-16,66.32,66.47,65.7,66.23,4382784
CMA,2016-12-16,68.97,68.97,67.67,67.67,4112666
CMCSA,2016-12-16,35.105,35.205,34.775,34.93,29901146
CME,2016-12-16,122.68,123.24,122.0505,122.66,2278961
CMG,2016-12-16,383.05,394.88,383.05,392.07,1375953
CMI,2016-12-16,138.75,139.38,135.18,135.35,4913336
CMS,2016-12-16,40.93,41.65,40.93,41.5,4077463
CNC,2016-12-16,57.45,57.48,54.4,56.52,5077546
CNP,2016-12-16,24.17,24.43,24.13,24.29,12803050
COF,2016-12-16,90.66,90.66,89.05,89.67,9370361
COG,2016-12-16,22.65,22.67,21.53,21.79,11892743
COL,2016-12-16,93.77,94.49,93.13,93.21,1334457
COO,2016-12-16,176.66,177.2,174.64,175.21,666352
COP,2016-12-16,51.98,52.14,51.565,51.94,10313087
COST,2016-12-16,160.49,161.25,159.85,160.41,3767084
COTY,2016-12-16,18.54,18.8,18.44,18.69,10889504
CPB,2016-12-16,59.85,60.31,59.28,59.53,2295501
CRM,2016-12-16,70.48,70.64,69.62,69.86,7224763
CSCO,2016-12-16,30.7,30.72,30.2705,30.59,45875473
CSRA,2016-12-16,31.53,31.92,31.45,31.68,2125793
CSX,2016-12-16,36.6,36.7,35.88,36.04,12175619
CTAS,2016-12-16,120.19,120.59,119.22,119.69,3597817
CTL,2016-12-16,24.02,24.185,23.8,24.17,11383948
CTSH,2016-12-16,56.67,56.89,55.85,56.26,6721058
CTXS,2016-12-16,92.26,92.4,90.57,90.69,1779771
CVS,2016-12-16,78.65,79.7,78.61,79.56,11546801
CVX,2016-12-16,117.84,118.58,117.42,118.08,13752344
CXO,2016-12-16,139.12,139.34,136.77,138.25,2589990
C,2016-12-16,60.59,60.61,59.635,59.75,28405907
DAL,2016-12-16,51.02,51.5,50.09,50.16,10039567
DE,2016-12-16,100.9,102.49,100.9,101.76,3717847
DFS,2016-12-16,72.69,72.69,71.46,71.69,4574274
DGX,2016-12-16,92.28,93,91.72,92.31,1652450
DG,2016-12-16,77,78.01,76.64,77.1,4312136
DHI,2016-12-16,27.99,28.27,27.41,28.04,11500701
DHR,2016-12-16,79.94,80.62,79.02,79.22,4613704
DISCA,2016-12-16,28.94,29.09,28.36,28.39,3359746
DISCK,2016-12-16,27.79,28.11,27.43,27.52,3142252
DISH,2016-12-16,58.69,59.45,57.96,58.4,1968677
DIS,2016-12-16,104.71,104.725,103.75,103.91,12635516
DLR,2016-12-16,95.12,96.59,94.21,94.59,3071589
DLTR,2016-12-16,85.61,85.85,84.035,84.2,3874768
DOV,2016-12-16,76.06,76.98,75.34,75.58,1621368
DPS,2016-12-16,90.42,90.93,90.13,90.65,2359730
DRE,2016-12-16,26.21,26.45,25.99,26.18,14044540
DRI,2016-12-16,75.74,76,74.89,75.53,3316047
DTE,2016-12-16,96.65,98.44,96.65,98.2,1450663
DUK,2016-12-16,76.2,76.8,75.78,76.59,7037998
DVA,2016-12-16,64.25,64.96,63.94,64.94,3605723
DVN,2016-12-16,47.88,47.89,47.03,47.38,4847625
D,2016-12-16,74.64,76.19,74.64,75.87,5570654
EA,2016-12-16,81.44,81.5,79.17,79.51,4088231
EBAY,2016-12-16,29.73,29.92,29.56,29.61,14682006
ECL,2016-12-16,121.75,122,120.2,120.27,2066009
ED,2016-12-16,71.79,73.365,71.79,72.68,3048401
EFX,2016-12-16,116.74,118.02,116.74,116.97,1182802
EIX,2016-12-16,70.3,71.78,70.23,71.72,3499383
EL,2016-12-16,76.98,77.49,76.03,76.13,4157031
EMN,2016-12-16,77.2,77.2,75.785,76.03,2338521
EMR,2016-12-16,56.31,56.63,55.66,55.73,6332540
EOG,2016-12-16,104.09,104.59,102.79,104,8906260
EQIX,2016-12-16,351.25,354.97,349.06,350,988632
EQR,2016-12-16,63.46,64.22,63.08,64.05,3408845
EQT,2016-12-16,66.59,66.99,64.08,65.07,5010121
ESRX,2016-12-16,69.17,70,68.85,69.92,7764896
ESS,2016-12-16,223.36,228.47,223.26,227,881888
ES,2016-12-16,53.73,54.67,53.72,54.57,2373526
ETFC,2016-12-16,35.3,35.41,34.45,34.56,3462389
ETN,2016-12-16,67.92,68.53,67.6988,68.06,4108885
ETR,2016-12-16,72.23,73.23,72.23,73.17,4669533
EVHC,2016-12-16,65.56,66.55,65.44,65.85,3206871
EW,2016-12-16,91.26,92.25,90.8044,91.39,3491988
EXC,2016-12-16,35.76,36.36,35.52,35.72,10927021
EXPD,2016-12-16,54.67,54.75,53.92,53.95,2030953
EXPE,2016-12-16,117.79,118.9,115.66,116.66,2854511
EXR,2016-12-16,73.09,74.77,72.985,74.2,1375536
FAST,2016-12-16,48.52,48.74,48.02,48.05,2993490
FBHS,2016-12-16,54.8,55.42,54.54,55.26,2524305
FB,2016-12-16,120.9,121.5,119.27,119.87,25324299
FCX,2016-12-16,14.44,14.56,13.83,13.83,60084027
FDX,2016-12-16,198.82,199.36,195.4525,196.48,3589621
FE,2016-12-16,31.3,31.975,31.25,31.78,10195786
FFIV,2016-12-16,144.93,145.38,143.76,144.64,1090293
FISV,2016-12-16,107.33,107.87,106.68,107.03,1747170
FIS,2016-12-16,77.55,77.74,76.27,76.64,7858259
FITB,2016-12-16,27.1,27.42,26.74,26.8,10180077
FLIR,2016-12-16,36.55,36.9,36.19,36.22,1349506
FLR,2016-12-16,55.08,55.4768,54.89,54.97,2589689
FLS,2016-12-16,49.04,49.3,48.12,48.2,1745013
FL,2016-12-16,76.38,76.71,75.17,75.44,2185563
FMC,2016-12-16,58.25,58.57,57.34,57.48,1301196
FOXA,2016-12-16,28.05,28.49,27.87,28.03,11759751
FOX,2016-12-16,27.45,28.08,27.31,27.73,10140475
FRT,2016-12-16,139.33,141.32,139.21,140.26,793169
FTI,2016-12-16,34.95,35.03,34.67,34.9,3957157
FTV,2016-12-16,54.86,55.02,54.4,54.83,2646114
F,2016-12-16,12.66,12.7,12.5615,12.63,28354939
GD,2016-12-16,174.47,176.4,173.86,174.41,3017433
GE,2016-12-16,31.52,31.87,31.46,31.75,71976180
GGP,2016-12-16,25.97,26.43,25.835,26.09,11584864
GILD,2016-12-16,74.43,74.955,73.94,74.1,14437460
GIS,2016-12-16,62.88,63.67,62.88,63.5,3883935
GLW,2016-12-16,24.27,24.53,24.24,24.3,16791017
GM,2016-12-16,36.4,36.41,36.1,36.37,23751554
GOOGL,2016-12-16,818.31,819.2,808.12,809.84,2598866
GOOG,2016-12-16,800.4,800.8558,790.29,790.8,2443796
GPC,2016-12-16,98.4,99.12,97.64,97.98,762910
GPN,2016-12-16,70.92,70.92,69.97,70.29,1741857
GPS,2016-12-16,25.52,25.54,23.79,23.91,8595433
GRMN,2016-12-16,49.55,49.88,48.63,48.99,2987129
GS,2016-12-16,242.8,243.19,238.4,238.9,6876447
GT,2016-12-16,32.99,33.24,32.27,32.34,4860244
GWW,2016-12-16,235.36,237.54,233.81,234.63,834930
HAL,2016-12-16,54.23,54.28,53.745,53.99,12707817
HAS,2016-12-16,82.86,84.52,80.78,80.87,6199453
HBAN,2016-12-16,13.24,13.37,13.01,13.02,26217660
HBI,2016-12-16,22.09,22.09,21.49,21.55,16317657
HCA,2016-12-16,74.9,74.95,73.41,74.16,6243296
HCN,2016-12-16,63.89,65.58,63.89,65.18,5069118
HCP,2016-12-16,28.46,29.26,28.41,29.14,8264271
HD,2016-12-16,136.11,136.61,135.05,135.11,9429345
HES,2016-12-16,62.98,63.11,62.05,62.5,3908433
HIG,2016-12-16,48.09,48.13,47.51,47.65,5932511
HII,2016-12-16,179.61,183.45,179.61,182.4,930501
HOG,2016-12-16,59.98,60.02,58.94,59.17,3672952
HOLX,2016-12-16,40.91,41,39.81,40.09,11098206
HON,2016-12-16,113.64,117.58,113.6,116.38,7634326
HPE,2016-12-16,23.63,23.785,23.38,23.49,20624216
HPQ,2016-12-16,15.47,15.54,15.05,15.05,19766495
HP,2016-12-16,80.04,81.01,78.5,78.7,2884752
HRB,2016-12-16,23.12,23.505,23.11,23.45,6143167
HRL,2016-12-16,34.4889,34.93,34.46,34.63,3711820
HRS,2016-12-16,105.08,105.44,103.87,104,1295235
HSIC,2016-12-16,77.12,77.49,76.28,76.88,2051346
HST,2016-12-16,19.03,19.09,18.82,19.01,13889921
HSY,2016-12-16,100.91,101.62,100.11,101.16,929254
HUM,2016-12-16,205.5,206.52,203.25,205.64,1540547
IBM,2016-12-16,168.97,169.11,166.06,166.73,7120572
ICE,2016-12-16,58.64,59.4,57.835,57.92,4929146
IDXX,2016-12-16,119.2,120.47,119.12,119.43,1208326
IFF,2016-12-16,119.29,120,116.64,118.01,1460392
ILMN,2016-12-16,131.47,132.85,129.01,131.01,3330004
INCY,2016-12-16,104.85,107.2,102.43,103,2842177
INFO,2016-12-16,34.75,34.9525,34.44,34.76,4160178
INTC,2016-12-16,36.72,36.87,36.085,36.31,38212824
INTU,2016-12-16,118.28,118.28,116.75,117.31,1496019
IPG,2016-12-16,24.22,24.26,23.83,23.88,3899039
IP,2016-12-16,53.64,54.11,53.51,53.75,4455961
IQV,2016-12-16,78.28,79.833,77.85,77.88,2614697
IRM,2016-12-16,31.85,32.22,31.77,32.06,3880775
IR,2016-12-16,77.18,77.63,76.84,77.14,3068883
ISRG,2016-12-16,213.1665,214.2931,211.3898,213.7965,1660869
ITW,2016-12-16,125.08,125.78,124.15,124.92,3206562
IT,2016-12-16,104.2,104.86,103.37,103.5,677400
IVZ,2016-12-16,31.92,32.355,31.31,31.4,6722889
JBHT,2016-12-16,98.21,98.31,96.62,97,1643774
JCI,2016-12-16,42.48,42.67,41.95,42.08,12472765
JEC,2016-12-16,59.35,59.5487,58.74,58.79,1664718
JNJ,2016-12-16,116.41,116.46,115.46,115.88,11291124
JNPR,2016-12-16,28.57,28.69,28.2,28.33,6020880
JPM,2016-12-16,86.29,86.29,84.89,84.94,23008520
JWN,2016-12-16,53.07,53.13,50.2,50.48,10748017
KEY,2016-12-16,18.46,18.49,18.11,18.16,24526626
KHC,2016-12-16,85.88,86.56,84.86,86.46,6037676
KIM,2016-12-16,25.18,25.6,25.07,25.51,6292536
KLAC,2016-12-16,79.62,80.43,77.84,78.19,7673964
KMB,2016-12-16,115.63,116.59,115.34,116.24,3166864
KMI,2016-12-16,21.05,21.4,20.94,21.34,24514878
KMX,2016-12-16,62.93,63.84,61.93,62.15,2806173
KORS,2016-12-16,46.13,46.43,45.04,45.21,3792131
KO,2016-12-16,41.61,41.76,41.48,41.74,19675238
KR,2016-12-16,36.02,36.09,35.655,35.94,10860855
KSS,2016-12-16,55.15,55.19,50.89,51.14,8516105
KSU,2016-12-16,86.4,87.05,85.78,86.61,1844667
K,2016-12-16,73.46,74.05,73.07,73.29,2421499
LB,2016-12-16,71.5,71.61,68.71,69.38,4081427
LEG,2016-12-16,49.75,50.1599,49.54,49.76,1379732
LEN,2016-12-16,42.549,42.9853,42.2745,42.5686,6648260
LH,2016-12-16,127.82,128.8,126.78,127.76,1170391
LKQ,2016-12-16,32.67,32.9,32.305,32.43,2430294
LLL,2016-12-16,158.2,158.41,156.63,157.35,853479
LLY,2016-12-16,72.86,73.71,71.76,73.31,17584655
LMT,2016-12-16,251.28,252.79,249.03,250.08,2138087
LNC,2016-12-16,67.61,68.08,66.03,66.39,3668820
LNT,2016-12-16,37.07,37.65,37.07,37.61,1867340
LOW,2016-12-16,73.88,74.16,72.65,72.96,7663187
LRCX,2016-12-16,106.1,106.88,104.28,104.45,2621073
LUK,2016-12-16,23.62,23.73,23.4,23.46,2827380
LUV,2016-12-16,50.74,51.13,49.89,49.93,7649845
LYB,2016-12-16,89.11,89.12,88.3,88.68,6179138
L,2016-12-16,47.51,47.645,47.27,47.49,1950547
MAA,2016-12-16,96.39,97.95,96.02,96.71,4634189
MAC,2016-12-16,68.59,70.15,68.59,69.77,2480003
MAR,2016-12-16,84.89,86.15,84.3,86.05,9997190
MAS,2016-12-16,31.59,32.01,31.535,31.93,6221886
MAT,2016-12-16,29.38,29.42,28.69,28.81,5967978
MA,2016-12-16,104.82,104.82,103.05,103.43,4659700
MCD,2016-12-16,122.89,123.84,122.54,123.24,10793788
MCHP,2016-12-16,66.19,66.24,64.42,64.53,2881311
MCK,2016-12-16,142.82,143.3299,141.07,142.29,2376991
MCO,2016-12-16,96.9,97.26,96.31,96.47,1628929
MDLZ,2016-12-16,44.87,44.87,44,44.37,17684662
MDT,2016-12-16,73.63,74.26,73.32,73.46,9969735
MET,2016-12-16,56.05,56.17,54.31,54.37,17504899
MGM,2016-12-16,29.32,29.45,28.74,28.86,8520789
MHK,2016-12-16,198.24,199.47,196.5,197,760173
MKC,2016-12-16,92.6,93.56,92.17,92.44,1152039
MLM,2016-12-16,222,224.3,219.97,220.39,763313
MMC,2016-12-16,68.35,68.96,68.1,68.46,4240768
MMM,2016-12-16,176.56,178.5,176.55,177.45,3889730
MNST,2016-12-16,44.28,44.75,43.91,44.5,3924370
MON,2016-12-16,105.23,105.6,104.98,105.5,3237637
MOS,2016-12-16,29.65,29.92,29.18,29.56,6911809
MO,2016-12-16,66.25,67.235,65.82,67.04,9694191
MPC,2016-12-16,49.15,50.48,49,50.11,6769615
MRK,2016-12-16,62.66,63.03,62.05,62.44,17563691
MRO,2016-12-16,18.34,19.0166,18.22,18.59,20606480
MSFT,2016-12-16,62.95,62.95,62.115,62.3,42453083
MSI,2016-12-16,83.68,83.86,82.99,83.4,1613158
MS,2016-12-16,43.12,43.55,42.61,42.71,19076896
MTB,2016-12-16,153.5,154.41,152.09,152.49,2080189
MTD,2016-12-16,425.32,427.89,421.46,421.96,280469
MU,2016-12-16,20.53,21,20.19,20.27,36643362
MYL,2016-12-16,38.09,38.23,37.63,37.82,6542310
M,2016-12-16,39.77,39.78,37.32,37.47,12889767
NAVI,2016-12-16,16.74,16.89,16.25,16.37,10807455
NBL,2016-12-16,41.12,41.47,40.71,41.16,3729695
NCLH,2016-12-16,45.2,45.2,43.81,44.13,1994210
NDAQ,2016-12-16,68.59,69.08,67.83,68.06,1279068
NEE,2016-12-16,117.24,119.19,117.123,118.9,3923785
NEM,2016-12-16,31.27,31.8,30.93,31.66,16748544
NFLX,2016-12-16,126.39,126.68,124.01,124.22,7867975
NFX,2016-12-16,45.32,45.53,44.0108,45.08,5362321
NI,2016-12-16,22.01,22.21,21.79,22.03,4934942
NKE,2016-12-16,51.6,51.64,50.67,50.92,13984850
NLSN,2016-12-16,42.83,43.18,42.67,43.14,5250710
NOC,2016-12-16,232.07,234.07,231.03,231.7,1602985
NOV,2016-12-16,39.86,40.03,38,38.72,9699236
NRG,2016-12-16,12.33,12.62,12.22,12.3,20156309
NSC,2016-12-16,108.09,108.18,106.11,106.67,2613969
NTAP,2016-12-16,36.99,37.31,36.27,36.45,13844281
NTRS,2016-12-16,90.3,90.5,88.34,88.46,2301875
NUE,2016-12-16,62.47,62.78,60.61,60.65,7583720
NVDA,2016-12-16,99.83,100.7,97.726,100.41,27238183
NWL,2016-12-16,46.68,46.98,45.94,46.18,6821142
NWSA,2016-12-16,11.76,11.83,11.525,11.61,4065423
NWS,2016-12-16,12.1,12.2,11.85,12,1498866
OKE,2016-12-16,57.8,58.57,57.58,58.42,5067983
OMC,2016-12-16,87.93,88.09,85.7099,86.18,2226113
ORCL,2016-12-16,40.22,40.22,38.76,39.1,46224181
ORLY,2016-12-16,279.45,281.13,278.355,279.3,970170
OXY,2016-12-16,72.24,73.51,71.69,73.44,9264720
O,2016-12-16,54.45,55.69,54.45,55.47,3159783
PAYX,2016-12-16,61.76,61.97,61.01,61.24,3470891
PBCT,2016-12-16,19.28,19.47,18.97,19.11,8201279
PCAR,2016-12-16,65.66,65.94,64.99,65.1,3208662
PCG,2016-12-16,60.15,61.15,60.15,61.04,4472963
PCLN,2016-12-16,1507.5,1507.97,1473.13,1484.28,714549
PDCO,2016-12-16,40.43,41,40.3,40.95,5379489
PEG,2016-12-16,43.08,44.29,43.08,43.99,5959891
PEP,2016-12-16,105.55,105.92,105.13,105.87,7499286
PFE,2016-12-16,32.88,32.94,32.52,32.84,37585369
PFG,2016-12-16,59.1,59.27,57.74,57.8,2695918
PGR,2016-12-16,35.56,35.85,35.47,35.72,7491707
PG,2016-12-16,84.9,85.12,84.15,84.68,21172420
PHM,2016-12-16,18.71,19,18.63,18.83,8130280
PH,2016-12-16,143.655,144.44,142.33,142.75,1956375
PKG,2016-12-16,86.59,87.25,86.3,86.46,1655878
PKI,2016-12-16,54.03,54.225,53.72,53.87,2099912
PLD,2016-12-16,51.97,52.81,51.85,52.48,4241299
PM,2016-12-16,90.08,91.43,89.62,91.31,7723613
PNC,2016-12-16,115.98,116.21,114.65,114.86,3318268
PNR,2016-12-16,57.05,57.76,56.43,56.55,3838444
PNW,2016-12-16,76.01,77.29,75.75,76.67,1074506
PPG,2016-12-16,96.07,96.7,95.78,95.92,2050117
PPL,2016-12-16,34.21,34.9,34.07,34.63,9949666
PRGO,2016-12-16,83.01,83.3699,82.22,82.88,4827400
PRU,2016-12-16,106.87,107.77,105.64,105.77,3844008
PSA,2016-12-16,218.19,221.12,215.575,218.73,1353686
PSX,2016-12-16,86.8,87.56,86.54,87.46,2295796
PVH,2016-12-16,94.37,94.5,91.86,91.98,3736692
PWR,2016-12-16,35.4,35.8647,35.36,35.56,5487755
PXD,2016-12-16,188.19,188.361,184.19,184.99,2382372
PX,2016-12-16,123.96,123.97,122.12,122.49,1734965
PYPL,2016-12-16,39.9,39.9,39.12,39.32,9786253
QCOM,2016-12-16,68.49,68.49,66.3,66.46,18155575
QRVO,2016-12-16,56.04,56.38,54.57,54.69,1771032
RCL,2016-12-16,85.43,85.76,83.72,84.03,2344235
REGN,2016-12-16,379.4,386.56,377.28,378.85,1054842
REG,2016-12-16,66.98,68.54,66.82,67.73,1777145
RE,2016-12-16,214.01,216.0195,212.72,214.3,1230943
RF,2016-12-16,14.58,14.67,14.15,14.2,40262127
RHI,2016-12-16,48.79,49.09,48.375,48.51,1661593
RHT,2016-12-16,80.65,80.7,79.52,79.95,1868279
RJF,2016-12-16,72.51,73.05,71.32,71.63,996879
RL,2016-12-16,97.07,97.1,93.46,94.75,1806898
RMD,2016-12-16,61.97,63.07,60.13,62.53,2096679
ROK,2016-12-16,136.08,136.85,134.44,134.91,1545320
ROP,2016-12-16,187.75,188.47,184.82,185,1113698
ROST,2016-12-16,67.49,69.53,67.29,69.53,11132690
RRC,2016-12-16,34.31,34.52,33.75,34.29,8813321
RSG,2016-12-16,56.79,57,56.49,56.59,2404252
RTN,2016-12-16,142.98,143.86,141.48,141.82,3256892
SBAC,2016-12-16,102.16,102.64,101.39,101.78,1061326
SBUX,2016-12-16,58.01,58.07,57.56,57.66,10611461
SCG,2016-12-16,73.11,74.36,73.11,74.03,1194212
SCHW,2016-12-16,39.59,39.7,38.69,38.84,13466392
SEE,2016-12-16,47.06,47.37,46.935,47.21,2327203
SHW,2016-12-16,267.32,272.86,267.04,271.76,1294892
SIG,2016-12-16,94.97,95.87,93.25,94.07,2840293
SJM,2016-12-16,127.54,130.69,127.2701,129.14,1349089
SLB,2016-12-16,85.5,85.545,84.98,85.5,9524774
SLG,2016-12-16,108.93,110.74,108.77,109.59,1374245
SNA,2016-12-16,174.4,174.46,171.8,171.98,623227
SNI,2016-12-16,70.5,71.29,70.01,70.3,1926554
SNPS,2016-12-16,60.41,60.77,59.83,60.11,1680477
SO,2016-12-16,48.5,49,48.41,48.92,6843505
SPGI,2016-12-16,114.06,114.53,112.97,113.1,2334548
SPG,2016-12-16,181.45,182.87,179.815,181.29,1975409
SRCL,2016-12-16,77.51,77.585,76.05,77.16,4039658
SRE,2016-12-16,100.82,102.34,100.725,102.14,2228632
STI,2016-12-16,55.97,56.1,55.145,55.27,6572165
STT,2016-12-16,80.28,80.28,78.45,78.62,2981853
STX,2016-12-16,40.86,40.87,39.01,39.1,8418473
STZ,2016-12-16,156.91,158.18,156.664,157.77,2441245
SWKS,2016-12-16,77.51,78.59,76.67,76.81,2335513
SWK,2016-12-16,117.98,118.94,116.74,116.77,1722328
SYF,2016-12-16,37.09,37.1,36.515,36.63,7620674
SYK,2016-12-16,119.23,119.36,118.29,118.75,2196776
SYMC,2016-12-16,24.87,24.89,23.95,24.08,10620903
SYY,2016-12-16,55.96,56.75,55.96,56.36,6872950
TAP,2016-12-16,97.75,98.49,97.01,97.85,2058892
TDG,2016-12-16,253.95,254.84,250.44,251.48,871170
TEL,2016-12-16,70.86,70.89,69.66,69.74,1954107
TGT,2016-12-16,77.04,78.37,76.475,76.75,8217424
TIF,2016-12-16,80.59,80.99,79.76,79.8,3708794
TJX,2016-12-16,77.5,77.75,76.62,76.77,5714820
TMK,2016-12-16,73.75,73.815,73.12,73.35,1076694
TMO,2016-12-16,143.48,145.31,142.25,142.54,2710463
TPR,2016-12-16,36.37,36.4,35.14,35.32,8720507
TRIP,2016-12-16,47.57,48.09,47.18,47.37,4050510
TROW,2016-12-16,76.01,76.9,75.97,76.76,3524561
TRV,2016-12-16,121.04,121.93,120.6,121.6,3221971
TSCO,2016-12-16,76.47,76.64,75.61,76.34,2492132
TSN,2016-12-16,62.44,62.97,61.55,62.44,6648659
TSS,2016-12-16,49.22,50.19,49.155,50.09,1887828
TWX,2016-12-16,95.38,95.45,94.75,94.8,8372061
TXN,2016-12-16,73.36,73.75,72.68,72.89,6478666
TXT,2016-12-16,49.2,49.82,48.59,48.6,2962847
T,2016-12-16,41.65,41.75,41.42,41.67,27954545
UAA,2016-12-16,30.82,31.06,30.34,30.39,3795835
UAL,2016-12-16,74.91,76.2,74.06,74.42,6567057
UA,2016-12-16,25.89,26.16,25.45,25.48,2964252
UDR,2016-12-16,34.68,35.44,34.66,35.21,3325395
UHS,2016-12-16,108.7,109.7999,106.65,107.08,2349993
ULTA,2016-12-16,257.8,266.57,257.8,262.13,1577571
UNH,2016-12-16,161.38,164,161.19,163.94,7605257
UNM,2016-12-16,44.5,44.5,43.48,43.55,3093696
UNP,2016-12-16,104.74,104.97,103.05,103.31,6610332
UPS,2016-12-16,117.38,117.53,115.09,115.81,5543339
URI,2016-12-16,107.42,107.49,105.56,105.71,1998191
USB,2016-12-16,52.23,52.23,51.6145,51.74,11033286
UTX,2016-12-16,108.41,109.26,108.09,108.52,7986205
VAR,2016-12-16,91.58,91.98,90.9,91.06,1145350
VFC,2016-12-16,54.17,54.51,53.48,53.78,6179385
VIAB,2016-12-16,35.15,36.32,34.92,35.22,7332905
VLO,2016-12-16,67.97,68.46,67.52,68,8009899
VMC,2016-12-16,124.03,124.89,122.92,123.45,1356784
VNO,2016-12-16,102.42,104.55,102.09,103.35,1729190
VRSK,2016-12-16,81.4,82.19,80.9,81.78,1619880
VRSN,2016-12-16,78.83,78.83,77.87,77.9,1500259
VRTX,2016-12-16,77.35,78.9,76.29,76.8,2280214
VTR,2016-12-16,60.32,61.36,59.99,61.13,5641250
VZ,2016-12-16,52.06,52.28,51.86,52.27,21262525
V,2016-12-16,79.22,79.46,78.17,78.35,19141694
WAT,2016-12-16,138.18,139.9036,136.7,137.08,1057325
WBA,2016-12-16,86.22,87.19,85.84,86.08,7155144
WDC,2016-12-16,68.78,68.79,66.91,67.18,4851758
WEC,2016-12-16,57.49,58.24,57.19,58.01,3048531
WFC,2016-12-16,55.49,55.65,54.92,55.34,33171784
WHR,2016-12-16,174.09,175.78,173.2,174.08,865142
WLTW,2016-12-16,122.44,123.37,121.7,122.33,1232676
WMB,2016-12-16,29.2,30.96,29.16,30.81,15661289
WMT,2016-12-16,71.07,71.64,70.595,70.98,17844831
WM,2016-12-16,70.33,70.81,70,70.08,3669867
WRK,2016-12-16,52.1,52.79,52.1,52.72,3056396
WU,2016-12-16,21.44,21.495,21.22,21.25,5380705
WYNN,2016-12-16,91.04,92.15,90.43,91.9,4106703
WYN,2016-12-16,77.17,77.73,76.89,77.55,1465954
WY,2016-12-16,30.75,30.975,30.38,30.72,7114508
XEC,2016-12-16,137.5,138.2,136.36,137.5,943003
XEL,2016-12-16,40.24,40.83,40.24,40.69,3779793
XLNX,2016-12-16,60.3,60.33,58.36,58.46,5026987
XL,2016-12-16,36.285,36.6,36.09,36.41,5598581
XOM,2016-12-16,91.52,91.67,90.64,91.18,20560435
XRAY,2016-12-16,60.6,60.62,59.95,60.08,1884700
XRX,2016-12-16,36.16,36.56,36.08,36.52,7337794
XYL,2016-12-16,50.16,50.79,49.92,50.1,2503929
YUM,2016-12-16,64.08,64.4667,63.67,64.25,3392698
ZBH,2016-12-16,102.41,103.53,102.35,103.5,2861048
ZION,2016-12-16,42.79,43.23,41.91,42.03,5517196
ZTS,2016-12-16,52.46,52.75,52.23,52.46,3959794
AAL,2016-12-19,47.89,48.6,47.74,48.58,4729855
AAPL,2016-12-19,115.8,117.38,115.75,116.64,27779423
AAP,2016-12-19,171.61,175.55,171.61,173.82,549230
ABBV,2016-12-19,62.37,63.33,62.12,62.22,5976755
ABC,2016-12-19,77.55,78.65,77.375,78.42,1816319
ABT,2016-12-19,38.23,38.63,38.06,38.34,10153529
ACN,2016-12-19,123.23,124.44,123.16,123.65,2750436
ADBE,2016-12-19,103.57,106.08,103.41,105.29,3567060
ADI,2016-12-19,72.41,73,72.15,72.81,1947706
ADM,2016-12-19,46.49,46.68,45.8101,46.07,3189794
ADP,2016-12-19,100.72,101.6,100.58,101.09,1993229
ADSK,2016-12-19,76.76,77.08,75.42,75.7,2005494
ADS,2016-12-19,228.96,233.44,228.83,230.96,462359
AEE,2016-12-19,51.94,52.17,51.46,51.89,958625
AEP,2016-12-19,63.11,63.2,62.475,62.94,2011466
AES,2016-12-19,11.84,11.94,11.68,11.84,5199588
AET,2016-12-19,126.39,126.81,124.09,124.1,2498175
AFL,2016-12-19,69.21,69.81,68.79,69.79,1803409
AGN,2016-12-19,193.78,195.94,192.03,192.55,3828387
AIG,2016-12-19,66.33,66.68,65.6,66.54,7628691
AIV,2016-12-19,44.45,44.75,44.1,44.57,1496623
AIZ,2016-12-19,91.36,92.63,91.21,92.41,507762
AJG,2016-12-19,51.53,51.86,51.21,51.67,1002178
AKAM,2016-12-19,67.34,68.07,66.44,67.76,925435
ALB,2016-12-19,89.46,89.66,88.38,89,811221
ALGN,2016-12-19,101.56,102.1,100.09,100.25,738789
ALK,2016-12-19,88.92,90.68,88.92,90.33,1094026
ALLE,2016-12-19,64.48,65.62,64.3,64.91,513148
ALL,2016-12-19,74.24,74.57,74.1708,74.37,1876894
ALXN,2016-12-19,119.76,121.91,113.54,114.56,4761595
AMAT,2016-12-19,32.25,32.76,32.25,32.44,10385088
AMD,2016-12-19,10.81,11,10.52,10.95,46085840
AME,2016-12-19,49.2,49.4,48.88,49.14,1377249
AMGN,2016-12-19,149.75,150.35,147.21,147.74,3013834
AMG,2016-12-19,147.64,149.1,145.02,146.25,562955
AMP,2016-12-19,111.65,111.91,110.05,111.41,1511038
AMT,2016-12-19,106.47,107.17,105.79,106.95,1480325
AMZN,2016-12-19,758.89,770.5,756.16,766,3113240
ANDV,2016-12-19,90.34,90.85,89.58,90.51,1625160
ANSS,2016-12-19,95.01,95.75,94.75,95.31,768217
ANTM,2016-12-19,145.81,146.98,144.315,144.88,966450
AON,2016-12-19,112.02,112.53,111.15,112.33,837195
AOS,2016-12-19,48.4,49.07,48.25,48.65,1011658
APA,2016-12-19,66.66,67.37,66.17,66.7,1971319
APC,2016-12-19,70.95,71.6,70.42,71.37,2698138
APD,2016-12-19,147.35,148,146.89,147.72,761595
APH,2016-12-19,67.4,68.01,67.37,68,909947
ARE,2016-12-19,108.72,110,107.39,109.65,782797
ARNC,2016-12-19,20.05,20.2,19.85,20.02,4507626
ATVI,2016-12-19,36.33,36.785,35.86,36.63,4941171
AVB,2016-12-19,174.16,175.08,172.67,174.79,925149
AVGO,2016-12-19,179.07,181.41,178.12,180.46,2221941
AVY,2016-12-19,71.73,72.36,71.05,71.28,503941
AWK,2016-12-19,73.09,73.52,72.31,73.31,795215
AXP,2016-12-19,74.68,75.13,74.14,74.55,3076648
AYI,2016-12-19,248,249.15,244.37,245.57,358236
AZO,2016-12-19,794.02,805.56,794.02,798.69,306301
A,2016-12-19,45.89,46.22,45.36,45.43,1084164
BAC,2016-12-19,22.6,22.72,22.33,22.48,97508910
BAX,2016-12-19,44.85,45.1,44.6,44.64,2179584
BA,2016-12-19,155.16,157.1,155.07,156.18,3002782
BBT,2016-12-19,46.64,46.875,46.405,46.86,2754719
BBY,2016-12-19,47.22,47.565,46.39,46.56,5673122
BDX,2016-12-19,167.83,168.4982,166.29,166.74,974910
BEN,2016-12-19,39.55,39.8,38.93,39.77,4729965
BF.B,2016-12-19,45.2,45.51,45.03,45.45,649165
BIIB,2016-12-19,286.59,290.51,272.96,278.77,2553470
BK,2016-12-19,47.45,47.52,47.02,47.28,6479369
BLK,2016-12-19,392.25,393.5512,389,389.77,812185
BLL,2016-12-19,38.215,38.295,37.84,38.265,1961166
BMY,2016-12-19,59.04,59.85,59.02,59.42,8399106
BRK.B,2016-12-19,165.19,165.65,164.48,165.35,2972529
BSX,2016-12-19,21.4,21.58,21.34,21.47,7862630
BWA,2016-12-19,38.91,39.85,38.9,39.85,2477295
BXP,2016-12-19,124.7,127.06,124.7,126.15,650954
CAG,2016-12-19,38.66,38.84,38.25,38.36,3402344
CAH,2016-12-19,73.77,74.32,73.11,73.7,2936548
CAT,2016-12-19,91.93,92.78,91,92.71,3856324
CA,2016-12-19,32.11,32.75,32,32.72,2347226
CBG,2016-12-19,31.84,32.22,31.64,31.8,1583432
CBOE,2016-12-19,75.96,76.76,75.2401,75.42,521313
CBS,2016-12-19,64.85,64.875,64.04,64.34,3443467
CB,2016-12-19,132.87,133.49,132.57,133.24,951034
CCI,2016-12-19,85.94,87.46,85.71,87.26,1422179
CCL,2016-12-19,50.9,51.605,50.77,51.32,5040569
CDNS,2016-12-19,25.51,25.88,25.49,25.69,1766142
CELG,2016-12-19,116.7,118.44,115.41,115.73,2971241
CERN,2016-12-19,48.8,49.225,48.58,48.69,1396058
CFG,2016-12-19,35.3,35.42,34.861,35.37,5258323
CF,2016-12-19,29.16,29.5,28.14,28.29,5416929
CHD,2016-12-19,44.97,45.12,44.51,44.63,1262233
CHK,2016-12-19,7.13,7.36,7.09,7.31,40455865
CHRW,2016-12-19,73.05,74.72,72.74,74.62,2129240
CHTR,2016-12-19,288.96,291.995,287.09,288.91,929906
CINF,2016-12-19,75.67,76.59,75.5701,76.46,520594
CI,2016-12-19,137.59,138.995,136.84,138.09,1214145
CLX,2016-12-19,119.28,119.6,118.41,118.96,730412
CL,2016-12-19,66.11,66.49,65.85,66.06,2408840
CMA,2016-12-19,67.98,68.1,67.25,67.89,1702734
CMCSA,2016-12-19,35.08,35.22,34.885,35.075,14040122
CME,2016-12-19,122.04,122.86,121.76,122.41,1130248
CMG,2016-12-19,390.54,395.9,389.001,389.5,673329
CMI,2016-12-19,135.73,138.11,135.55,137.41,2477222
CMS,2016-12-19,41.81,42,41.38,41.89,1802953
CNC,2016-12-19,56.3,56.82,56,56.2,1586785
CNP,2016-12-19,24.48,24.54,24.28,24.46,4417435
COF,2016-12-19,89.96,90.19,89.12,90.04,3258088
COG,2016-12-19,21.85,22.08,21.73,21.84,4211262
COL,2016-12-19,93.25,94.15,93.25,93.99,791589
COO,2016-12-19,175.2,176.21,174.38,175.07,375229
COP,2016-12-19,52,52.09,51.56,51.98,4748025
COST,2016-12-19,162.01,164.53,161.65,163.46,3231875
COTY,2016-12-19,18.77,19.12,18.61,18.76,4191572
CPB,2016-12-19,59.84,60.05,59.52,59.82,1079722
CRM,2016-12-19,70,70.07,69.13,69.51,4525967
CSCO,2016-12-19,30.65,30.87,30.535,30.75,18178470
CSRA,2016-12-19,31.64,32.52,31.6,32.33,1223508
CSX,2016-12-19,36.17,36.31,35.96,36.23,4473441
CTAS,2016-12-19,120.34,121.14,119.99,120.15,832517
CTL,2016-12-19,24.22,24.31,24.035,24.19,5889633
CTSH,2016-12-19,56.19,56.93,56.19,56.69,3975586
CTXS,2016-12-19,90.81,91.74,90.62,91.45,579936
CVS,2016-12-19,79.28,80.22,79.27,79.93,6936126
CVX,2016-12-19,118.37,118.45,117.42,117.65,5772545
CXO,2016-12-19,138.68,139.98,137.42,138.57,1209971
C,2016-12-19,59.49,59.78,58.92,59.66,17654398
DAL,2016-12-19,50.22,50.74,50.19,50.42,4998311
DE,2016-12-19,101.5,103,101.4,102.25,1849035
DFS,2016-12-19,71.62,72.54,71.31,72.18,2134438
DGX,2016-12-19,91.93,92.8,91.72,92.38,992205
DG,2016-12-19,76.62,77.11,75.88,75.95,1867290
DHI,2016-12-19,28.22,28.74,27.93,28.02,5765069
DHR,2016-12-19,79.14,79.67,78.41,78.61,2722757
DISCA,2016-12-19,28.49,28.66,28.08,28.17,2093298
DISCK,2016-12-19,27.52,27.79,27.3,27.39,846519
DISH,2016-12-19,58.28,58.6,57.84,58.07,1318618
DIS,2016-12-19,105.7,106.26,105.065,105.3,11475633
DLR,2016-12-19,96.04,96.63,94.895,96.6,1079610
DLTR,2016-12-19,84.2,85.33,83.805,84.27,1758718
DOV,2016-12-19,75.59,76.33,74.89,75.67,813938
DPS,2016-12-19,90.7,90.82,90.03,90.35,990688
DRE,2016-12-19,26.42,26.43,26.05,26.15,2739439
DRI,2016-12-19,75.31,76.359,74.76,75.68,2255088
DTE,2016-12-19,98.58,98.69,97.65,98.28,1069124
DUK,2016-12-19,77.1,77.24,76.37,77.13,2774996
DVA,2016-12-19,64.99,65.568,64.7,65.19,1544562
DVN,2016-12-19,47.2,47.54,46.74,47.04,3657455
D,2016-12-19,76.37,76.65,75.75,76.51,2358977
EA,2016-12-19,79.31,80.53,79.15,79.5,2197503
EBAY,2016-12-19,29.7,29.8,29.315,29.38,7814545
ECL,2016-12-19,120.58,120.86,120.11,120.57,707724
ED,2016-12-19,73.03,73.46,72.55,73.04,1151888
EFX,2016-12-19,116.19,116.87,115.68,116.02,748479
EIX,2016-12-19,71.78,72.02,71.12,71.61,1516264
EL,2016-12-19,76.57,76.81,75.83,76.28,2437650
EMN,2016-12-19,75.86,76.26,75.75,76.21,888834
EMR,2016-12-19,55.92,56.6,55.82,56.31,2779734
EOG,2016-12-19,104.27,104.4,103.13,103.48,2238892
EQIX,2016-12-19,351.42,355.88,349.495,354.49,501963
EQR,2016-12-19,64.29,64.47,63.79,64.14,2121804
EQT,2016-12-19,65.47,66.4,64.65,65.78,2212258
ESRX,2016-12-19,70.46,70.58,68.93,69.24,4309098
ESS,2016-12-19,227.71,231.32,227.33,228.98,529438
ES,2016-12-19,54.94,55.09,54.49,55.07,1545524
ETFC,2016-12-19,34.86,34.93,34.385,34.79,2175881
ETN,2016-12-19,68.1,68.47,67.34,67.82,1621836
ETR,2016-12-19,73.5,73.54,72.51,73.18,1077920
EVHC,2016-12-19,66.19,67.43,64.94,65.3,1327467
EW,2016-12-19,91.31,92.22,91.265,91.48,2224426
EXC,2016-12-19,35.86,35.92,35.18,35.75,5033252
EXPD,2016-12-19,53.89,54.42,53.89,54.41,847512
EXPE,2016-12-19,116.54,117.76,115.81,116.22,1957570
EXR,2016-12-19,74.52,75.25,74.085,74.94,701963
FAST,2016-12-19,47.98,48.35,47.69,48.02,2317071
FBHS,2016-12-19,55.46,55.93,54.97,55.15,901265
FB,2016-12-19,119.85,120.36,118.51,119.24,15918146
FCX,2016-12-19,13.6,13.74,13.26,13.55,37707656
FDX,2016-12-19,196.67,198.07,195.75,197.62,1498058
FE,2016-12-19,31.92,31.95,31.41,31.65,4557271
FFIV,2016-12-19,144.73,145.57,144.32,145.15,374133
FISV,2016-12-19,106.97,108.18,106.74,107.35,551268
FIS,2016-12-19,76.71,76.95,75.92,76.08,1740481
FITB,2016-12-19,26.72,27.26,26.65,27.23,7136217
FLIR,2016-12-19,36.07,36.28,35.72,36.16,886374
FLR,2016-12-19,54.92,55.67,53.725,54.17,1676747
FLS,2016-12-19,48.22,48.55,47.64,48.49,656160
FL,2016-12-19,75.65,76.47,75.23,75.33,2100602
FMC,2016-12-19,57.34,57.82,56.9,57.14,645404
FOXA,2016-12-19,28.1,28.3,27.94,28.12,5850408
FOX,2016-12-19,27.81,27.9,27.54,27.63,2557243
FRT,2016-12-19,141.43,142.9,140.71,142.09,318800
FTI,2016-12-19,34.75,34.83,34.43,34.63,1898848
FTV,2016-12-19,54.81,55.03,54.39,54.96,1169327
F,2016-12-19,12.59,12.795,12.59,12.66,22830013
GD,2016-12-19,175,175.75,173.61,174.63,1358751
GE,2016-12-19,31.76,32,31.705,31.92,34951832
GGP,2016-12-19,26.26,26.4,26.06,26.15,3737178
GILD,2016-12-19,73.61,75.3,73.55,74.4,8212233
GIS,2016-12-19,63.74,63.74,62.91,63.06,2913269
GLW,2016-12-19,24.31,24.65,24.31,24.36,5386063
GM,2016-12-19,36.49,36.73,36.15,36.4,10960811
GOOGL,2016-12-19,809.28,816.22,804.5,812.5,1263581
GOOG,2016-12-19,790.22,797.66,786.27,794.2,1232087
GPC,2016-12-19,98.24,98.78,97.7,98.56,426126
GPN,2016-12-19,70.47,71.4,70.47,70.78,958086
GPS,2016-12-19,24.04,24.33,23.765,23.93,5443613
GRMN,2016-12-19,48.99,49.5,48.83,49.39,962624
GS,2016-12-19,238.34,239.74,236.26,239.07,3743284
GT,2016-12-19,32.45,32.48,31.755,32.03,3741670
GWW,2016-12-19,234.13,237.35,233.125,236.93,627097
HAL,2016-12-19,53.61,54.0347,53.43,53.72,5563813
HAS,2016-12-19,80.1,81.26,78.75,79.82,2457080
HBAN,2016-12-19,13.03,13.13,12.935,13.09,12653582
HBI,2016-12-19,21.57,21.8,21.49,21.66,5905627
HCA,2016-12-19,73.76,74.17,73.145,73.5,1955514
HCN,2016-12-19,65.73,66.9,65.73,66.38,1822383
HCP,2016-12-19,29.41,30.425,29.41,30.3,4574482
HD,2016-12-19,135.06,136.5,134.79,135.44,3463558
HES,2016-12-19,62.25,63.655,61.61,63.37,2864067
HIG,2016-12-19,47.76,47.89,47.26,47.83,1776075
HII,2016-12-19,183.59,185.7599,182.87,184.21,484605
HOG,2016-12-19,59.34,59.575,57.92,59.23,1950414
HOLX,2016-12-19,40.09,40.62,39.93,40.08,2254593
HON,2016-12-19,117,118.06,116.8,117.29,3596034
HPE,2016-12-19,23.42,23.9,23.42,23.73,6799929
HPQ,2016-12-19,15.03,15.16,14.91,15.12,10344097
HP,2016-12-19,78.73,79,77.7058,78.45,2298510
HRB,2016-12-19,23.42,23.5,22.98,23.2,1820074
HRL,2016-12-19,34.7,35,34.64,34.78,1616805
HRS,2016-12-19,104.28,105,103.59,104.35,569177
HSIC,2016-12-19,76.735,77.0825,75.6,76.015,1106814
HST,2016-12-19,19.11,19.19,18.935,19.18,6670948
HSY,2016-12-19,101.3,101.54,100.62,101.46,566671
HUM,2016-12-19,205.76,205.76,200.07,200.41,1280244
IBM,2016-12-19,166.83,167.26,166,166.68,2955906
ICE,2016-12-19,57.79,57.99,57.36,57.66,2667354
IDXX,2016-12-19,120.21,120.48,118.82,119.03,445841
IFF,2016-12-19,118.35,118.65,117.31,117.87,621129
ILMN,2016-12-19,130.09,132.05,128.63,129.65,1385682
INCY,2016-12-19,102.88,103.85,100.28,100.79,1520759
INFO,2016-12-19,34.62,34.83,34.2,34.58,2589259
INTC,2016-12-19,36.34,36.95,36.27,36.89,18744306
INTU,2016-12-19,117.16,118.61,117.05,118.15,651363
IPG,2016-12-19,23.86,24.15,23.79,23.87,2852783
IP,2016-12-19,53.51,53.79,53.41,53.68,2787669
IQV,2016-12-19,78.15,78.36,76.4,76.68,1059065
IRM,2016-12-19,31.79,32.265,31.78,31.98,1410490
IR,2016-12-19,77.14,77.46,76.37,76.96,1236219
ISRG,2016-12-19,213.1898,213.8248,211.7498,212.6365,874143
ITW,2016-12-19,125.17,125.99,124.68,125.96,1048170
IT,2016-12-19,103.24,104.39,103.24,104.39,236175
IVZ,2016-12-19,31.32,31.67,31.11,31.4,2629381
JBHT,2016-12-19,96.87,97.94,96.72,97.86,715855
JCI,2016-12-19,42.09,42.48,41.93,42.31,4807779
JEC,2016-12-19,58.88,59.46,58.43,58.74,665534
JNJ,2016-12-19,116.07,116.66,115.94,116.02,6310789
JNPR,2016-12-19,28.43,28.58,28.33,28.54,2125931
JPM,2016-12-19,84.8,85.44,84.19,85.43,21685098
JWN,2016-12-19,50.4,51.24,50.16,50.84,4003714
KEY,2016-12-19,18.06,18.22,17.92,18.17,13964776
KHC,2016-12-19,86.35,86.89,85.72,86.6,3365385
KIM,2016-12-19,25.8,25.87,25.565,25.69,2951236
KLAC,2016-12-19,79.42,80.68,78.82,79.37,1916370
KMB,2016-12-19,116.45,116.4899,114.785,114.87,1437474
KMI,2016-12-19,21.3,21.35,20.96,21.01,8801641
KMX,2016-12-19,62.15,62.78,62.021,62.36,3334664
KORS,2016-12-19,45.22,45.83,44.64,44.85,2030375
KO,2016-12-19,41.69,41.8,41.58,41.67,8687338
KR,2016-12-19,36.03,36.44,35.78,35.88,8985739
KSS,2016-12-19,51.23,52.69,51.23,52.08,3875079
KSU,2016-12-19,86.47,86.53,85.65,86.46,917328
K,2016-12-19,73.32,73.47,72.635,72.92,5504583
LB,2016-12-19,69.38,70.06,68.83,69.2,1894083
LEG,2016-12-19,49.7,50.1,49.47,49.94,558469
LEN,2016-12-19,43.6765,44.2353,42.3725,42.549,6214269
LH,2016-12-19,127.62,129.12,127.11,127.82,507139
LKQ,2016-12-19,32.4,32.82,31.78,31.99,1868308
LLL,2016-12-19,158.1,158.2299,154.76,155.25,646513
LLY,2016-12-19,73.48,74.49,73.295,73.42,6102447
LMT,2016-12-19,249.54,252.46,249.54,252.18,1045618
LNC,2016-12-19,66.47,67.11,65.64,66.67,1035682
LNT,2016-12-19,37.88,37.88,37.35,37.77,551341
LOW,2016-12-19,72.62,73.52,72.56,72.92,5056299
LRCX,2016-12-19,106.73,108.6,106.53,106.99,2222740
LUK,2016-12-19,23.41,23.57,23.1535,23.38,1130788
LUV,2016-12-19,50.26,50.53,49.72,50.35,3438403
LYB,2016-12-19,88.94,89.15,87.31,88.14,1931700
L,2016-12-19,47.56,47.58,47.045,47.43,683661
MAA,2016-12-19,97.5,97.74,96.29,96.89,1196636
MAC,2016-12-19,70.09,70.73,69.615,69.88,650111
MAR,2016-12-19,85.75,86,84.71,84.86,3139154
MAS,2016-12-19,31.99,32.7,31.99,32.4,2865718
MAT,2016-12-19,28.41,28.88,28.21,28.36,4817901
MA,2016-12-19,103.7,104.2,103.45,103.54,2980942
MCD,2016-12-19,123.23,123.66,122.77,122.99,3545487
MCHP,2016-12-19,64.57,65.49,64.48,65.01,1006691
MCK,2016-12-19,142.94,144,140.42,141.56,1700882
MCO,2016-12-19,96.47,97.03,95.11,95.92,1211726
MDLZ,2016-12-19,44.48,44.65,44.06,44.59,17984664
MDT,2016-12-19,73.52,73.7799,73.01,73.1,4585055
MET,2016-12-19,54.26,54.48,53.2,53.92,6900793
MGM,2016-12-19,28.83,28.995,28.56,28.59,4703666
MHK,2016-12-19,198.01,200.96,197.05,199.61,478330
MKC,2016-12-19,92.5,93.27,91.86,92.63,495076
MLM,2016-12-19,220.37,223.17,218.72,222.68,522383
MMC,2016-12-19,68.56,69.05,68.385,68.68,3181830
MMM,2016-12-19,177.61,178.67,177.32,178.16,1381974
MNST,2016-12-19,44.4,44.5,43.69,43.87,2199317
MON,2016-12-19,105.5,106.15,105.22,105.58,1358182
MOS,2016-12-19,28.9,29.39,27.62,27.77,9520555
MO,2016-12-19,67.37,67.86,67.21,67.76,6987587
MPC,2016-12-19,49.69,49.78,49.01,49.44,4203213
MRK,2016-12-19,61.8,62.27,60.87,61.14,11939035
MRO,2016-12-19,18.65,18.695,18.3,18.51,10731702
MSFT,2016-12-19,62.56,63.77,62.42,63.62,34338219
MSI,2016-12-19,83.34,84.265,82.61,83.93,739436
MS,2016-12-19,42.66,42.86,42.14,42.83,12663474
MTB,2016-12-19,152.77,154.21,151.82,154.18,677054
MTD,2016-12-19,420.65,426.65,420.1001,421.25,158828
MU,2016-12-19,20.43,20.7,20.19,20.35,23555890
MYL,2016-12-19,37.63,38.29,37.3801,37.49,2727895
M,2016-12-19,37.36,37.88,36.94,37,7911111
NAVI,2016-12-19,16.44,16.74,16.44,16.69,2765213
NBL,2016-12-19,41.17,41.305,39.98,40.25,3470611
NCLH,2016-12-19,43.97,43.97,42.896,43.06,1362916
NDAQ,2016-12-19,67.92,68.56,67.37,67.7,527865
NEE,2016-12-19,119.5,119.69,118.31,119.22,1286141
NEM,2016-12-19,31.71,32.08,31.3,31.78,6990002
NFLX,2016-12-19,124.3,126.44,122.87,125.45,4867276
NFX,2016-12-19,45.08,45.21,44.43,45,1734500
NI,2016-12-19,22.13,22.34,22.03,22.33,2647699
NKE,2016-12-19,50.91,51.36,50.48,50.85,9451738
NLSN,2016-12-19,43.15,43.39,42.83,43.29,2812757
NOC,2016-12-19,232.71,234.08,230.64,233.54,1110229
NOV,2016-12-19,38.79,39.04,38.285,38.49,2762036
NRG,2016-12-19,12.34,12.86,12.31,12.85,6513501
NSC,2016-12-19,106.56,107.17,106.17,106.93,1302343
NTAP,2016-12-19,36.46,36.765,36.27,36.74,2631868
NTRS,2016-12-19,88.54,88.97,87.4675,88.67,874055
NUE,2016-12-19,60.13,61,59.63,60.53,2448693
NVDA,2016-12-19,99.7,102.4499,99,101.63,18616431
NWL,2016-12-19,46.16,46.39,45.485,45.7,3589163
NWSA,2016-12-19,11.65,11.78,11.56,11.73,1657551
NWS,2016-12-19,12,12.15,11.95,12.15,478710
OKE,2016-12-19,58.61,58.63,57.88,58.1,1028788
OMC,2016-12-19,85.89,86.82,85.64,85.88,1949502
ORCL,2016-12-19,39.03,39.19,38.59,38.9,15135143
ORLY,2016-12-19,279.3,284.16,278.01,283.11,674059
OXY,2016-12-19,73.21,73.26,72.2242,72.47,3490879
O,2016-12-19,55.98,57.52,55.9,57.33,2250379
PAYX,2016-12-19,61.53,62.04,61.29,61.55,1815693
PBCT,2016-12-19,19.17,19.29,19.005,19.27,2931513
PCAR,2016-12-19,64.94,65.8,64.8,65.21,1413100
PCG,2016-12-19,61.43,61.47,60.655,60.82,2349215
PCLN,2016-12-19,1484.27,1501.47,1477.99,1488.83,390571
PDCO,2016-12-19,40.93,41.25,40.18,40.3,1020651
PEG,2016-12-19,44.2,44.2,43.38,43.67,2931627
PEP,2016-12-19,105.46,105.87,105.13,105.41,3683752
PFE,2016-12-19,32.76,32.97,32.72,32.83,24930729
PFG,2016-12-19,57.91,58.21,57.4,57.84,1782316
PGR,2016-12-19,35.81,35.86,35.66,35.69,3218858
PG,2016-12-19,84.75,84.975,84.32,84.71,6431223
PHM,2016-12-19,18.91,19.405,18.825,18.91,5561260
PH,2016-12-19,142.92,143.44,141.69,142.82,740270
PKG,2016-12-19,86.27,87,86.18,86.75,982967
PKI,2016-12-19,53.86,54.36,53.37,53.44,776343
PLD,2016-12-19,52.79,53.23,52.42,52.49,2344624
PM,2016-12-19,91.55,91.55,90.69,91.46,4334373
PNC,2016-12-19,114.43,116.25,114.375,115.8,3657839
PNR,2016-12-19,56.74,57.39,56.54,57.15,1066749
PNW,2016-12-19,77.07,77.28,76.34,77.1,362808
PPG,2016-12-19,96.06,96.87,95.97,96.22,1473441
PPL,2016-12-19,34.77,34.84,34.14,34.58,3911555
PRGO,2016-12-19,82.93,85.83,82.8,84.55,1469459
PRU,2016-12-19,105.74,106.76,105.12,105.91,1714864
PSA,2016-12-19,220.77,222.64,218.73,220.37,804848
PSX,2016-12-19,87.19,87.44,86.85,87.17,1516758
PVH,2016-12-19,92.07,92.8925,90.54,91.71,1566393
PWR,2016-12-19,35.55,35.8,34.93,35.17,1533434
PXD,2016-12-19,185.31,187.11,184.1,186.02,1249247
PX,2016-12-19,122.32,123.02,122.14,123,793460
PYPL,2016-12-19,39.4,39.8,39.11,39.44,4268583
QCOM,2016-12-19,66.79,67.43,66.6411,67.02,7884694
QRVO,2016-12-19,54.93,55.5,54.69,55.45,712747
RCL,2016-12-19,83.19,83.8,81.95,82.55,1432637
REGN,2016-12-19,379.82,383.28,371.27,371.75,794387
REG,2016-12-19,68.22,68.8,67.98,68.23,763286
RE,2016-12-19,214.74,218.5,213.455,218.38,454476
RF,2016-12-19,14.19,14.345,14.07,14.28,20147439
RHI,2016-12-19,48.38,49.07,48.15,48.98,638417
RHT,2016-12-19,79.92,80.62,79.3,80.47,1295642
RJF,2016-12-19,71.26,71.81,70.4,71.52,687522
RL,2016-12-19,94.35,95.34,93,93.24,1127992
RMD,2016-12-19,62.09,62.73,62.09,62.3,679291
ROK,2016-12-19,135.56,136.16,134.02,134.83,896923
ROP,2016-12-19,185.09,185.85,183.855,184.43,410025
ROST,2016-12-19,69,69.24,68.34,68.41,4173781
RRC,2016-12-19,34.38,34.7,33.61,33.97,4900054
RSG,2016-12-19,56.87,57.55,56.87,57.41,978476
RTN,2016-12-19,142.051,143.31,141.16,142.98,1479878
SBAC,2016-12-19,101.73,105.38,100.665,104.73,960308
SBUX,2016-12-19,57.44,57.98,57.44,57.65,6433824
SCG,2016-12-19,74.43,74.59,73.65,74.25,455277
SCHW,2016-12-19,39.01,39.06,38.485,38.75,10293354
SEE,2016-12-19,47.24,47.39,46.92,47.12,1466797
SHW,2016-12-19,271.82,272.27,266.58,268.88,895395
SIG,2016-12-19,94,95.81,94,94.41,837330
SJM,2016-12-19,129.68,130.4,128.8846,129.39,533722
SLB,2016-12-19,85.4,85.6962,84.97,85.12,3155877
SLG,2016-12-19,110.18,111.02,109.53,110.11,661002
SNA,2016-12-19,172.08,173.91,171.74,172.3,357458
SNI,2016-12-19,70.23,70.8,70.19,70.75,759131
SNPS,2016-12-19,60.36,60.72,60.18,60.37,473376
SO,2016-12-19,49.05,49.29,48.675,49.09,2990664
SPGI,2016-12-19,112.96,113.61,112.27,112.6,958755
SPG,2016-12-19,182.54,183.8,181.335,182.63,1171262
SRCL,2016-12-19,77.42,77.7892,76.93,77.12,1373578
SRE,2016-12-19,102.96,103.97,102.02,103.52,1285076
STI,2016-12-19,55.06,55.4,54.66,55.32,3084542
STT,2016-12-19,78.62,78.95,77.6,78.32,2005703
STX,2016-12-19,38.5,39.089,38.33,38.71,4271289
STZ,2016-12-19,157.72,158.32,156.62,156.77,1580666
SWKS,2016-12-19,76.95,78.33,76.91,77.44,1116640
SWK,2016-12-19,116.91,118.15,116.87,117.44,930801
SYF,2016-12-19,36.57,36.96,36.51,36.9,5526574
SYK,2016-12-19,118.77,119.16,118.4,118.81,871772
SYMC,2016-12-19,24.07,24.25,23.95,24.22,4632586
SYY,2016-12-19,56.25,57.07,56.11,56.61,3263494
TAP,2016-12-19,98.19,98.52,97,97.59,1144401
TDG,2016-12-19,250.8,253.02,250.315,251.09,492426
TEL,2016-12-19,69.98,70.58,69.82,70.44,1099381
TGT,2016-12-19,76.58,77.64,76.52,77.04,2856602
TIF,2016-12-19,80.23,80.955,79.29,79.94,1018923
TJX,2016-12-19,76.73,77.46,76.64,76.94,3030833
TMK,2016-12-19,73.28,74.4099,73.01,74.34,837352
TMO,2016-12-19,142.34,143.41,140.72,141.25,1591367
TPR,2016-12-19,35.35,35.6,35.105,35.28,2802596
TRIP,2016-12-19,47.53,47.6,46.385,46.45,1919516
TROW,2016-12-19,76.56,76.775,75.88,76.63,1267256
TRV,2016-12-19,121.61,122.2,121.38,121.75,1399792
TSCO,2016-12-19,76.25,77.1,76.03,76.52,913685
TSN,2016-12-19,62.31,62.44,61.52,62.33,2195217
TSS,2016-12-19,49.93,50.49,49.77,50.11,834429
TWX,2016-12-19,94.49,95.3,94.01,95.08,3470138
TXN,2016-12-19,73.11,74.08,72.96,73.57,3817950
TXT,2016-12-19,48.7,49.2,48.205,48.34,1763408
T,2016-12-19,41.67,42.18,41.45,42.12,20563919
UAA,2016-12-19,30.5,30.7475,29.91,30.11,3783651
UAL,2016-12-19,74.25,75.38,73.77,74.48,2589856
UA,2016-12-19,25.74,25.8,25.26,25.37,2733023
UDR,2016-12-19,35.38,35.69,35.23,35.54,1206284
UHS,2016-12-19,106.81,107.85,105.69,106.64,1099051
ULTA,2016-12-19,262.13,263.87,259.04,259.97,774213
UNH,2016-12-19,163.09,163.94,161.22,161.54,4732617
UNM,2016-12-19,43.55,44.02,43.33,43.74,1330793
UNP,2016-12-19,103.08,103.89,102.63,103.4,2859356
UPS,2016-12-19,116.26,117.3,116.06,116.98,2209929
URI,2016-12-19,106.18,107.68,105.64,106.27,982815
USB,2016-12-19,51.59,51.975,51.38,51.87,5439360
UTX,2016-12-19,109.57,111.0699,108.88,110.82,3838276
VAR,2016-12-19,91.13,91.64,90.95,91.11,569351
VFC,2016-12-19,53.89,54.41,53.38,53.67,3060946
VIAB,2016-12-19,35.2,35.385,34.29,34.49,3749212
VLO,2016-12-19,68,68.07,66.91,67.45,3612280
VMC,2016-12-19,123.46,124.34,121.84,124.18,1234522
VNO,2016-12-19,103.89,104.79,103.51,103.91,1123277
VRSK,2016-12-19,81.85,82.66,81.8401,82.11,484509
VRSN,2016-12-19,78.13,78.495,77.92,78.09,671524
VRTX,2016-12-19,76.46,78.45,76.05,76.3,1555115
VTR,2016-12-19,61.48,62.27,61.36,61.79,2178985
VZ,2016-12-19,52.48,53.13,52.09,52.91,13406960
V,2016-12-19,78.04,78.6,78.02,78.1,8699074
WAT,2016-12-19,136.7,138.3075,135.61,136.13,495916
WBA,2016-12-19,86.24,86.44,85.59,86.06,3048302
WDC,2016-12-19,67.34,68.43,67.02,68.36,2549476
WEC,2016-12-19,58.38,58.42,57.61,58.16,1082117
WFC,2016-12-19,55.18,55.47,54.65,55.22,16801429
WHR,2016-12-19,174.67,176.29,173.93,174.57,651612
WLTW,2016-12-19,122.32,123.97,121.79,123.63,937570
WMB,2016-12-19,31.27,31.345,30.61,30.76,6497229
WMT,2016-12-19,70.84,71.749,70.84,71.58,5889328
WM,2016-12-19,70.74,71.36,70.66,71.09,2249702
WRK,2016-12-19,52.51,52.81,52.01,52.31,1344534
WU,2016-12-19,21.4,21.825,21.36,21.62,3397469
WYNN,2016-12-19,92,92.714,89.85,90.12,3142082
WYN,2016-12-19,77.55,77.97,77.25,77.48,574795
WY,2016-12-19,30.89,31.0234,30.22,30.47,3365300
XEC,2016-12-19,137.66,138.68,136.99,137.59,528593
XEL,2016-12-19,40.83,40.93,40.455,40.76,2074014
XLNX,2016-12-19,58.61,59.09,58.41,58.61,2306519
XL,2016-12-19,36.54,37.19,36.4,37.07,2755414
XOM,2016-12-19,91.38,91.54,90.2,90.42,9674437
XRAY,2016-12-19,60.24,60.4,59.6,59.68,779314
XRX,2016-12-19,36.56,36.8,36.44,36.52,2001783
XYL,2016-12-19,50.09,50.81,49.88,50.76,1081113
YUM,2016-12-19,64.21,64.44,64.01,64.04,1540613
ZBH,2016-12-19,103.46,103.775,102.6,102.86,1145341
ZION,2016-12-19,42.09,42.72,41.8,42.7,2212274
ZTS,2016-12-19,52.46,53.06,52.26,52.39,2137792
AAL,2016-12-20,48.5,49.5,48.5,49.22,4814999
AAPL,2016-12-20,116.74,117.5,116.68,116.95,21424965
AAP,2016-12-20,174.26,176.33,172.22,175.63,1246277
ABBV,2016-12-20,62.34,62.71,61.75,62.16,5751786
ABC,2016-12-20,78.7,80.06,78.56,79.3,2934896
ABT,2016-12-20,38.4,38.5055,38.02,38.19,6992899
ACN,2016-12-20,124.04,124.27,123.01,124.1,3290845
ADBE,2016-12-20,105.5,105.88,104.76,105.77,2194542
ADI,2016-12-20,72.92,73.59,72.81,73.4,1729600
ADM,2016-12-20,46.38,46.38,45.68,46.22,3231137
ADP,2016-12-20,101.74,102.66,101.4,102.33,2396875
ADSK,2016-12-20,76.16,76.535,74.88,76.01,1630903
ADS,2016-12-20,232.37,232.77,229.141,231.34,277772
AEE,2016-12-20,51.92,52.35,51.72,52.19,918295
AEP,2016-12-20,62.96,63.355,62.73,63.21,2548967
AES,2016-12-20,11.83,12.01,11.82,11.94,3419844
AET,2016-12-20,124.54,125.25,124,124.63,2676059
AFL,2016-12-20,69.85,70.31,69.545,69.86,1743049
AGN,2016-12-20,193,193.38,189.87,191.33,4040991
AIG,2016-12-20,66.74,66.98,66.32,66.6,4075706
AIV,2016-12-20,44.5,45.04,44.46,44.84,1194970
AIZ,2016-12-20,92.93,93.2,92.05,92.3,311384
AJG,2016-12-20,51.97,51.98,51.65,51.87,946404
AKAM,2016-12-20,67.82,68.84,67.8,68.7,1274622
ALB,2016-12-20,89.1,89.81,88.67,89.34,460213
ALGN,2016-12-20,100.13,100.895,99.05,99.39,617014
ALK,2016-12-20,90.64,91.89,90.26,91.56,884935
ALLE,2016-12-20,65.06,65.36,64.94,65.33,468150
ALL,2016-12-20,74.59,74.725,74.31,74.48,1669203
ALXN,2016-12-20,115.14,121.7,114.57,116.72,4540429
AMAT,2016-12-20,32.75,32.91,32.35,32.61,8185615
AMD,2016-12-20,11.19,11.51,11.15,11.51,59314159
AME,2016-12-20,49.28,49.55,49.11,49.47,968331
AMGN,2016-12-20,146.82,147.99,146.47,147.22,2615588
AMG,2016-12-20,147.72,148.2699,146.0401,146.98,539550
AMP,2016-12-20,112.64,113.73,112.64,113.48,845037
AMT,2016-12-20,107.09,107.8699,106.56,106.98,1672220
AMZN,2016-12-20,768.65,774.39,767.71,771.22,2703629
ANDV,2016-12-20,90.61,90.83,88.58,88.77,2362803
ANSS,2016-12-20,95.2,95.96,94.34,95.9,450276
ANTM,2016-12-20,145.5,148.26,144.94,147.66,1449346
AON,2016-12-20,112.54,112.62,111.41,111.83,775109
AOS,2016-12-20,48.53,48.81,48.49,48.68,1001411
APA,2016-12-20,67.11,67.36,66.44,66.75,1950729
APC,2016-12-20,71.61,72.21,70.66,70.97,4520957
APD,2016-12-20,147.9,149.81,147.05,147.5,1794518
APH,2016-12-20,68.2,68.44,67.94,68.33,791915
ARE,2016-12-20,109.64,111.02,109.35,111.01,395933
ARNC,2016-12-20,20,20.368,20,20.1,3422775
ATVI,2016-12-20,36.67,37.2,36.64,36.83,5730884
AVB,2016-12-20,173.94,175.73,173.58,175.23,687642
AVGO,2016-12-20,181,183.28,180.14,182.07,2735181
AVY,2016-12-20,71.14,71.73,70.3,71.52,738394
AWK,2016-12-20,73.51,74.32,73.01,73.19,1194345
AXP,2016-12-20,75,75.5,74.53,75.06,3244923
AYI,2016-12-20,241.54,241.54,229.36,231.72,1039145
AZO,2016-12-20,798.81,808.1,798.37,807.32,184288
A,2016-12-20,45.75,46.31,45.54,46.21,1552366
BAC,2016-12-20,22.63,22.83,22.61,22.71,83879520
BAX,2016-12-20,44.7,44.76,44,44.1,3283643
BA,2016-12-20,156.96,157.89,155.95,156.39,2270137
BBT,2016-12-20,47.14,47.65,47.06,47.65,3107423
BBY,2016-12-20,46.64,47.53,46.63,47.26,4261190
BDX,2016-12-20,167.24,167.82,165.58,166.15,664158
BEN,2016-12-20,40.03,40.4,39.92,40.4,2845200
BF.B,2016-12-20,45.51,45.51,45.11,45.34,690091
BIIB,2016-12-20,280.98,286.67,279.13,285.59,2219556
BK,2016-12-20,47.71,47.88,47.4901,47.68,5772373
BLK,2016-12-20,392.41,399.46,392.22,398.45,716418
BLL,2016-12-20,38.17,38.195,37.835,38.155,1905502
BMY,2016-12-20,59.3,59.53,58.94,59.12,3918827
BRK.B,2016-12-20,166.15,166.42,165.4,166.36,3103082
BSX,2016-12-20,21.46,21.565,21.33,21.53,7521167
BWA,2016-12-20,40.21,40.93,39.91,40.38,2246414
BXP,2016-12-20,126.28,127.33,125.88,127.29,578910
CAG,2016-12-20,38.02,38.35,37.72,38.23,2736736
CAH,2016-12-20,73.87,74.28,72.97,73.35,2397292
CAT,2016-12-20,93.64,94.83,93.3,94.34,4302415
CA,2016-12-20,32.87,33.04,32.72,32.88,2021521
CBG,2016-12-20,31.9,32.25,31.79,32.07,1570048
CBOE,2016-12-20,74.9,75.12,74.16,74.9,718250
CBS,2016-12-20,64.56,64.97,64.38,64.62,4011754
CB,2016-12-20,133.65,133.77,132.58,132.99,1255304
CCI,2016-12-20,87.26,87.76,87,87.57,1245117
CCL,2016-12-20,51.76,53.115,51.38,52.49,6363612
CDNS,2016-12-20,25.72,25.93,25.68,25.92,1264547
CELG,2016-12-20,117.3,118.6,117,118.52,3560644
CERN,2016-12-20,48.51,48.96,48.17,48.5,1910009
CFG,2016-12-20,35.72,36.13,35.58,36.08,3430691
CF,2016-12-20,28.47,29.085,28.29,28.99,3921788
CHD,2016-12-20,44.69,44.92,44.44,44.74,1051986
CHK,2016-12-20,7.31,7.43,7.26,7.29,40054587
CHRW,2016-12-20,74.61,75.11,74.39,74.53,1159550
CHTR,2016-12-20,288.46,291.61,288.09,290.38,880081
CINF,2016-12-20,76.75,76.88,76.02,76.51,414149
CI,2016-12-20,138.1,139.74,136.55,137.11,1108093
CLX,2016-12-20,118.94,120,117.94,119.79,1099672
CL,2016-12-20,66.44,66.45,65.97,66.39,2635787
CMA,2016-12-20,68.64,69.345,68.25,68.72,7310947
CMCSA,2016-12-20,35.16,35.6,34.99,35.505,20764464
CME,2016-12-20,123.28,123.3,122,122.42,1219736
CMG,2016-12-20,390.51,392.91,387.26,389.47,624335
CMI,2016-12-20,137.31,138.389,137,138,1200307
CMS,2016-12-20,41.86,41.955,41.6,41.71,1730613
CNC,2016-12-20,56.17,57.02,56.13,56.72,1386463
CNP,2016-12-20,24.5,24.93,24.46,24.66,4507959
COF,2016-12-20,90.51,90.84,90,90.62,2066463
COG,2016-12-20,21.94,22.11,21.39,21.82,5236205
COL,2016-12-20,93.97,94.7,93.61,94.69,870424
COO,2016-12-20,175.13,175.73,174.235,175.39,449834
COP,2016-12-20,52.22,52.58,51.36,51.55,4659507
COST,2016-12-20,164.32,164.95,163.5,163.86,2204617
COTY,2016-12-20,18.79,18.97,18.395,18.67,4310715
CPB,2016-12-20,59.31,60.245,59.31,60.13,1612352
CRM,2016-12-20,69.96,70.06,69.13,69.86,5262100
CSCO,2016-12-20,30.83,30.87,30.455,30.56,17475171
CSRA,2016-12-20,32.32,32.39,32.09,32.27,652420
CSX,2016-12-20,36.42,36.64,36.36,36.62,4256994
CTAS,2016-12-20,120.2,120.49,119.44,119.78,475544
CTL,2016-12-20,24.16,24.42,24.04,24.13,6605028
CTSH,2016-12-20,56.72,56.74,56.205,56.42,2809502
CTXS,2016-12-20,91.73,91.93,91.28,91.73,740007
CVS,2016-12-20,79.98,81.24,79.67,79.84,6109125
CVX,2016-12-20,117.85,118.63,117.67,117.95,4319080
CXO,2016-12-20,138.9,139.45,136.48,136.84,1117169
C,2016-12-20,59.92,60.8,59.92,60.8,23439760
DAL,2016-12-20,50.43,51.15,50.42,50.76,6176252
DE,2016-12-20,102.76,104.1,102.28,103.64,2093125
DFS,2016-12-20,72.45,73.21,72.2,73.18,2128447
DGX,2016-12-20,92.73,93.572,92.405,92.6,840351
DG,2016-12-20,76.2,77.66,76.09,77.27,3486101
DHI,2016-12-20,28.05,28.37,28.01,28.07,3986631
DHR,2016-12-20,78.84,79.02,78.48,78.85,5482231
DISCA,2016-12-20,28.17,28.53,28.135,28.49,1892734
DISCK,2016-12-20,27.52,27.69,27.36,27.64,724134
DISH,2016-12-20,58.24,58.81,58.09,58.35,884470
DIS,2016-12-20,105.64,106.2,105.06,105.46,8947285
DLR,2016-12-20,96.59,98.14,95.36,95.75,1537474
DLTR,2016-12-20,84.42,85.83,84.35,85.09,1351694
DOV,2016-12-20,76.12,76.88,75.65,76,626356
DPS,2016-12-20,90.29,90.63,89.71,90.47,1193623
DRE,2016-12-20,26.11,26.41,25.95,26.15,2413233
DRI,2016-12-20,76.5,78.155,75.05,75.74,3105341
DTE,2016-12-20,98.27,99,97.95,98.62,782363
DUK,2016-12-20,76.71,77.583,76.62,77.35,2639185
DVA,2016-12-20,65.31,65.7,64.74,64.87,963778
DVN,2016-12-20,47.11,47.58,46.5,46.66,3371386
D,2016-12-20,76.44,76.65,76.04,76.51,2136436
EA,2016-12-20,79.6,80.26,79.26,79.5,2218118
EBAY,2016-12-20,29.53,29.6,29.01,29.26,11237541
ECL,2016-12-20,120.91,121.19,119.99,120.42,848001
ED,2016-12-20,73.02,73.87,72.76,73.44,1626506
EFX,2016-12-20,116.72,116.72,115.48,116.09,710674
EIX,2016-12-20,71.6,72.29,71.3,72.11,1597349
EL,2016-12-20,76.74,77.65,76.395,77.63,2225963
EMN,2016-12-20,76.51,76.63,75.97,76.27,664936
EMR,2016-12-20,56.66,57.63,56.505,57.31,3471294
EOG,2016-12-20,104.2,104.34,102.71,103.16,2383138
EQIX,2016-12-20,355.17,357.45,352.64,354.74,513085
EQR,2016-12-20,64.08,64.63,63.905,64.41,2303520
EQT,2016-12-20,65.35,66.13,64.106,65.65,3051041
ESRX,2016-12-20,69.51,69.69,68.27,68.65,3056147
ESS,2016-12-20,228.88,231.61,227.64,229.61,463565
ES,2016-12-20,55.61,55.61,55.06,55.26,1282540
ETFC,2016-12-20,35.03,35.365,34.75,35.18,2755527
ETN,2016-12-20,68.06,68.65,67.85,68.45,2988076
ETR,2016-12-20,73.01,73.66,72.835,73.23,1127580
EVHC,2016-12-20,65.63,65.82,64.68,65.11,1417572
EW,2016-12-20,91.53,92.26,90.42,90.87,1629351
EXC,2016-12-20,35.67,35.88,35.38,35.46,5630177
EXPD,2016-12-20,54.55,54.88,54.09,54.27,1356533
EXPE,2016-12-20,115.3,118.31,115.3,117.09,4482202
EXR,2016-12-20,74.69,74.93,73.63,74.3,995911
FAST,2016-12-20,48.24,48.92,47.98,48.53,1434690
FBHS,2016-12-20,55.3,55.46,54.55,54.9,1232868
FB,2016-12-20,119.5,119.77,118.8,119.09,13684402
FCX,2016-12-20,13.59,14.29,13.57,14.16,24891055
FDX,2016-12-20,198.92,199.49,196.55,198.74,3068001
FE,2016-12-20,31.5,31.65,31.05,31.29,5217970
FFIV,2016-12-20,145.81,147.23,145.74,146.56,446651
FISV,2016-12-20,107.89,109.11,107.33,109.07,830640
FIS,2016-12-20,76.25,76.56,75.68,76.46,1692343
FITB,2016-12-20,27.38,27.875,27.26,27.79,5873079
FLIR,2016-12-20,36.38,36.63,36.12,36.36,383372
FLR,2016-12-20,54.42,54.64,53.4893,53.86,3061741
FLS,2016-12-20,48.73,49.21,48.39,49.07,739648
FL,2016-12-20,75.67,76.36,75.375,75.61,1656330
FMC,2016-12-20,57.26,57.41,56.67,57.02,504206
FOXA,2016-12-20,28.28,28.48,28.05,28.18,5098722
FOX,2016-12-20,27.65,27.92,27.51,27.59,2780285
FRT,2016-12-20,141.48,142.75,140.9,142.14,275369
FTI,2016-12-20,34.87,35.04,34.64,34.68,2105098
FTV,2016-12-20,55.24,55.46,54.81,55.05,1187882
F,2016-12-20,12.7,12.82,12.68,12.78,17834041
GD,2016-12-20,174.96,176.07,174.11,175.26,1185617
GE,2016-12-20,31.92,32.38,31.91,32.25,39818239
GGP,2016-12-20,26.16,26.315,25.9,26.08,3476083
GILD,2016-12-20,74.51,74.63,73.43,74.05,8451975
GIS,2016-12-20,61.06,62.19,60.52,61.45,6168088
GLW,2016-12-20,24.41,24.7,24.41,24.59,5466165
GM,2016-12-20,36.4,36.73,36.23,36.61,8795938
GOOGL,2016-12-20,813.37,816.49,811,815.2,1271883
GOOG,2016-12-20,796.76,798.65,793.27,796.42,951014
GPC,2016-12-20,98.99,99.4125,98.39,98.72,437652
GPN,2016-12-20,71.37,71.63,70.92,71.42,1097579
GPS,2016-12-20,24.08,24.545,24.035,24.14,4136907
GRMN,2016-12-20,49.39,49.76,49.18,49.74,754478
GS,2016-12-20,240.52,243.65,240.23,243.09,4487687
GT,2016-12-20,32.17,32.47,31.94,32.13,2420608
GWW,2016-12-20,238.04,239.64,237.365,238.91,526547
HAL,2016-12-20,54.15,54.25,53.115,53.33,8164332
HAS,2016-12-20,80.24,81.07,80.04,80.97,1111132
HBAN,2016-12-20,13.26,13.37,13.23,13.36,16828087
HBI,2016-12-20,21.74,22.1,21.71,21.9,5079961
HCA,2016-12-20,73.7,73.79,73.28,73.35,1793574
HCN,2016-12-20,66.31,67,65.94,66.46,1386453
HCP,2016-12-20,30.21,30.42,29.81,30.02,3538107
HD,2016-12-20,135.65,137.24,135.43,137.11,4301529
HES,2016-12-20,63.63,64.39,63.1173,63.39,2434324
HIG,2016-12-20,47.99,48.18,47.69,48.01,2709128
HII,2016-12-20,183.52,188.2,183.52,187.96,440167
HOG,2016-12-20,59.4,60.325,59.14,59.79,2578196
HOLX,2016-12-20,40.15,40.37,39.98,40.03,1430594
HON,2016-12-20,117.45,118.085,117.3,117.71,2720036
HPE,2016-12-20,23.77,23.98,23.65,23.84,9068099
HPQ,2016-12-20,15.16,15.22,15,15.08,12148600
HP,2016-12-20,79.24,80.04,78.59,78.84,1326255
HRB,2016-12-20,23.26,23.32,23.035,23.2,2169764
HRL,2016-12-20,34.75,34.95,34.48,34.88,1449038
HRS,2016-12-20,104.55,104.625,103.89,104.21,516061
HSIC,2016-12-20,76.2,76.485,75.73,76.025,668446
HST,2016-12-20,19.24,19.3,18.9,19.12,9458794
HSY,2016-12-20,100.69,102.8,100.65,102.61,928410
HUM,2016-12-20,200.83,202.64,199.88,200.25,1284897
IBM,2016-12-20,167.49,168.25,166.45,167.6,2174569
ICE,2016-12-20,58.01,58.07,57.42,58.07,2291374
IDXX,2016-12-20,119.13,119.55,118.12,118.4,441112
IFF,2016-12-20,117.86,118.36,117,117.79,374132
ILMN,2016-12-20,129.78,130.9,127.19,128.05,1123712
INCY,2016-12-20,101.31,102.62,101.0101,102.21,1078102
INFO,2016-12-20,34.64,35.31,34.45,35.21,3075531
INTC,2016-12-20,36.95,37.24,36.89,37.21,18551844
INTU,2016-12-20,118.63,118.63,117.67,118.39,638362
IPG,2016-12-20,23.89,23.99,23.405,23.71,3794704
IP,2016-12-20,53.75,54.15,53.68,53.99,1846652
IQV,2016-12-20,77.13,77.25,76.34,76.89,919645
IRM,2016-12-20,31.8,32.07,31.63,31.97,1181729
IR,2016-12-20,77.47,77.87,77.01,77.29,1203512
ISRG,2016-12-20,212.8265,213.2898,210.0098,211.3365,791526
ITW,2016-12-20,126.52,126.73,125.595,125.92,836553
IT,2016-12-20,104.23,104.23,102.43,103.67,340319
IVZ,2016-12-20,31.74,31.96,31.62,31.83,3185814
JBHT,2016-12-20,98.22,99,97.89,98,959243
JCI,2016-12-20,42.65,42.95,42.19,42.87,4318132
JEC,2016-12-20,59.07,59.44,58.7,59.43,661804
JNJ,2016-12-20,115.98,116.25,114.91,115.66,5715163
JNPR,2016-12-20,28.57,28.8,28.41,28.5,1415747
JPM,2016-12-20,85.79,86.54,85.545,86.53,14587310
JWN,2016-12-20,51,52.13,50.96,51.77,2844495
KEY,2016-12-20,18.32,18.5,18.27,18.46,8635023
KHC,2016-12-20,86.28,86.6,85.33,85.98,2665452
KIM,2016-12-20,25.71,26.04,25.67,25.87,3047624
KLAC,2016-12-20,79.73,79.99,78.68,78.88,908634
KMB,2016-12-20,114.91,115.31,114.03,114.42,1821235
KMI,2016-12-20,21.08,21.14,20.72,20.77,15608460
KMX,2016-12-20,61.87,66.64,61.73,66.16,4929970
KORS,2016-12-20,44.94,45,43.87,44.26,2391801
KO,2016-12-20,41.7,41.72,41.44,41.66,10603483
KR,2016-12-20,35.88,35.98,35.48,35.49,7672171
KSS,2016-12-20,52.47,54.45,52.12,53.58,4080282
KSU,2016-12-20,86.52,86.83,85.24,85.73,1267454
K,2016-12-20,71.93,73.28,71.83,73.27,1409914
LB,2016-12-20,69.37,70.13,69.37,69.77,1639781
LEG,2016-12-20,49.91,50.18,49.59,49.93,661800
LEN,2016-12-20,42.4902,43.0784,42.0098,42.1569,3083231
LH,2016-12-20,127.8,129.38,127.575,128.36,653594
LKQ,2016-12-20,31.98,32.31,31.79,32.02,1748313
LLL,2016-12-20,155,157.33,154.525,156.08,423365
LLY,2016-12-20,73.6476,74.0998,73,73.38,6001496
LMT,2016-12-20,252.18,253.78,252.1,253.73,900193
LNC,2016-12-20,67.43,68.3,67.21,67.72,1034817
LNT,2016-12-20,37.63,37.92,37.52,37.8,769468
LOW,2016-12-20,73.05,74.48,72.8,74.27,5348533
LRCX,2016-12-20,108.19,108.19,106.51,106.85,1310484
LUK,2016-12-20,23.55,23.89,23.55,23.89,1144668
LUV,2016-12-20,50.55,51.19,50.41,50.89,3700768
LYB,2016-12-20,88.45,88.96,87.8,88.13,1708210
L,2016-12-20,47.61,47.73,47.41,47.72,772395
MAA,2016-12-20,96.84,97.44,96.32,97.43,922802
MAC,2016-12-20,69.93,70.37,69.5,69.94,700247
MAR,2016-12-20,85.27,85.77,84.8075,85.1,2637570
MAS,2016-12-20,32.43,32.532,32.19,32.46,1676866
MAT,2016-12-20,28.51,29,28.45,28.9,4106069
MA,2016-12-20,104.05,104.56,103.145,104.54,2354402
MCD,2016-12-20,123.18,123.9,122.71,123.33,2768822
MCHP,2016-12-20,65.36,65.78,65.01,65.3,1108509
MCK,2016-12-20,141.98,142.84,140.52,141.13,1603830
MCO,2016-12-20,96.67,96.96,96.27,96.75,636359
MDLZ,2016-12-20,43.93,44.825,43.93,44.32,6531930
MDT,2016-12-20,73.08,73.37,72.32,72.44,6851461
MET,2016-12-20,54.3,54.66,54.015,54.28,5055305
MGM,2016-12-20,28.81,28.98,28.4,28.63,4386968
MHK,2016-12-20,200.06,202.1,199.47,201.16,469547
MKC,2016-12-20,92.44,92.97,91.53,92.77,470910
MLM,2016-12-20,222.34,228.23,221.04,226.04,507809
MMC,2016-12-20,68.93,68.95,68.16,68.39,2433719
MMM,2016-12-20,178.34,179.33,178.06,178.65,1378216
MNST,2016-12-20,43.91,43.995,43.46,43.54,2551973
MON,2016-12-20,105.79,105.79,105.23,105.49,1009780
MOS,2016-12-20,27.94,28.22,27.51,28.16,6696276
MO,2016-12-20,66.91,67.34,66.33,67.34,6976536
MPC,2016-12-20,49.6,49.81,49.06,49.38,3368143
MRK,2016-12-20,61.19,61.68,60.37,60.5,10377123
MRO,2016-12-20,18.61,18.79,18.24,18.31,10116033
MSFT,2016-12-20,63.69,63.8,63.025,63.54,26028379
MSI,2016-12-20,84.1,84.41,83.6,83.76,533205
MS,2016-12-20,43.13,43.58,43.13,43.5,8647434
MTB,2016-12-20,155,157.27,154.98,157.02,853921
MTD,2016-12-20,421.13,425.73,421.06,425.4,155027
MU,2016-12-20,20.73,20.8,20.47,20.65,23018501
MYL,2016-12-20,37.56,37.83,37.14,37.29,2480694
M,2016-12-20,37.25,38.16,37.25,37.95,6167077
NAVI,2016-12-20,16.76,16.8,16.55,16.73,2636000
NBL,2016-12-20,40.65,40.86,40,40.15,2726095
NCLH,2016-12-20,43.52,45.4999,43.26,44.92,1901726
NDAQ,2016-12-20,67.63,68.11,67.41,68.01,604684
NEE,2016-12-20,119.24,119.9,118.76,119.3,1541490
NEM,2016-12-20,31.17,31.76,30.85,31.66,5781062
NFLX,2016-12-20,125.46,126.3,124.64,125.12,3937812
NFX,2016-12-20,45.17,45.17,43.63,43.75,2263944
NI,2016-12-20,22.3,22.34,22.02,22.21,2729173
NKE,2016-12-20,51.06,51.99,50.75,51.79,15984083
NLSN,2016-12-20,43.28,43.5299,43.04,43.29,1947600
NOC,2016-12-20,233.97,235.34,233.551,235.14,850915
NOV,2016-12-20,38.82,39.15,38.7,38.8,2180499
NRG,2016-12-20,12.85,12.88,12.46,12.5,3681645
NSC,2016-12-20,107.25,108.35,107.05,108.17,1197366
NTAP,2016-12-20,36.91,37.11,36.62,36.83,2281299
NTRS,2016-12-20,89.33,90.69,88.905,90.15,1203916
NUE,2016-12-20,60.6,62.38,60.54,62.12,2629277
NVDA,2016-12-20,104.58,106.13,104.12,105.17,21201433
NWL,2016-12-20,45.78,46.0796,45.47,45.61,4515459
NWSA,2016-12-20,11.76,11.81,11.615,11.65,1807478
NWS,2016-12-20,12.15,12.2,11.9,11.95,966166
OKE,2016-12-20,58.32,59.06,58.05,58.67,1460503
OMC,2016-12-20,85.98,86.4,85.4,86.25,1395293
ORCL,2016-12-20,38.96,39.11,38.8,39,14006387
ORLY,2016-12-20,284.31,285.71,282.56,285.15,459010
OXY,2016-12-20,72.57,72.87,71.99,72.38,2953084
O,2016-12-20,57.42,57.58,56.28,56.76,1682859
PAYX,2016-12-20,61.89,62.14,61.487,61.93,2487761
PBCT,2016-12-20,19.56,19.655,19.32,19.4,4435150
PCAR,2016-12-20,65.27,65.84,65.01,65.7,1707965
PCG,2016-12-20,60.74,61.25,60.63,61.13,2090231
PCLN,2016-12-20,1488.06,1503.96,1483.98,1502.25,306567
PDCO,2016-12-20,40.41,40.61,40.21,40.28,1022169
PEG,2016-12-20,43.94,44.06,43.64,43.77,2140653
PEP,2016-12-20,104.89,105.04,104.37,104.9,4903446
PFE,2016-12-20,32.78,32.88,32.57,32.85,25074289
PFG,2016-12-20,58.43,58.88,58.01,58.75,1493405
PGR,2016-12-20,35.74,35.86,35.68,35.74,1962264
PG,2016-12-20,84.57,84.71,84.19,84.57,7485433
PHM,2016-12-20,18.92,19.17,18.89,19.09,4329660
PH,2016-12-20,143.66,144.54,142.94,143.91,798357
PKG,2016-12-20,87,87,86.11,86.72,582955
PKI,2016-12-20,53.48,53.73,53.38,53.52,401594
PLD,2016-12-20,52.5,53.08,52.08,52.45,2639889
PM,2016-12-20,90.19,90.73,88.9,90.7,4586781
PNC,2016-12-20,116.79,118.33,116.3,118.07,1998865
PNR,2016-12-20,57.44,57.82,56.72,57.12,1076237
PNW,2016-12-20,76.8,77.3,76.45,77.14,355713
PPG,2016-12-20,96.26,96.4,95.56,95.64,1418568
PPL,2016-12-20,34.57,34.7,34.395,34.5,3195270
PRGO,2016-12-20,85.18,86.37,84.43,84.72,1135272
PRU,2016-12-20,107.08,108.29,106.6,107.1,1922804
PSA,2016-12-20,220.27,221.4,216.45,217.84,810443
PSX,2016-12-20,87.38,87.49,86.67,86.94,1483707
PVH,2016-12-20,92.59,93.825,91.44,92.42,1588266
PWR,2016-12-20,35.47,35.68,35.24,35.53,1207872
PXD,2016-12-20,186.47,187.95,184.97,185.68,1223333
PX,2016-12-20,121.82,121.94,116.47,118.39,4678078
PYPL,2016-12-20,39.61,39.74,39.26,39.74,3637161
QCOM,2016-12-20,67.38,67.56,66.77,66.91,6685432
QRVO,2016-12-20,55.7,55.72,54.01,54.74,958219
RCL,2016-12-20,83.16,86.24,82.865,85.4,2191116
REGN,2016-12-20,378.27,378.27,368.8555,371.02,747230
REG,2016-12-20,67.98,68.63,67.74,68.21,590024
RE,2016-12-20,219.37,219.37,216.23,217.06,209642
RF,2016-12-20,14.4,14.68,14.35,14.58,20740677
RHI,2016-12-20,49.43,49.63,49.02,49.24,717868
RHT,2016-12-20,80.53,81.08,79.21,79.39,1530789
RJF,2016-12-20,72.03,72.94,71.9827,72.94,463539
RL,2016-12-20,93.32,94.06,92.54,92.92,1029508
RMD,2016-12-20,62.3,62.3,61.27,62.03,1027984
ROK,2016-12-20,135.03,135.76,134.47,135.57,1079018
ROP,2016-12-20,185.33,186.89,184.92,186.33,395459
ROST,2016-12-20,68.52,69,68.14,68.43,3205888
RRC,2016-12-20,33.77,33.9851,33.01,33.24,4092818
RSG,2016-12-20,57.49,58,57.35,57.5,1196639
RTN,2016-12-20,143.22,143.85,142.42,143.82,1707894
SBAC,2016-12-20,105.15,105.56,103.47,103.93,658389
SBUX,2016-12-20,57.81,58.06,57.32,57.7,4888284
SCG,2016-12-20,74.16,74.8,73.92,74.43,434660
SCHW,2016-12-20,39.24,40.16,39.22,40.15,12846374
SEE,2016-12-20,47.17,47.27,46.71,46.74,1053341
SHW,2016-12-20,267.97,268.41,265.14,266.19,806231
SIG,2016-12-20,95,96.2,94.465,95.18,596247
SJM,2016-12-20,128.45,129.942,128.1201,129.2,675787
SLB,2016-12-20,85.61,85.88,85.03,85.28,5185559
SLG,2016-12-20,110.27,111.71,109.54,110.3,567453
SNA,2016-12-20,172.74,174.79,172.27,174.41,327781
SNI,2016-12-20,71.09,73.16,70.62,72.68,1400395
SNPS,2016-12-20,60.5,60.71,60.13,60.42,573085
SO,2016-12-20,49.09,49.38,48.9,49.2,2949367
SPGI,2016-12-20,112.86,112.86,111.77,112.32,1577044
SPG,2016-12-20,182.57,183.63,181.4,182.98,1295157
SRCL,2016-12-20,77.21,77.735,76.4,76.88,625147
SRE,2016-12-20,103.26,103.81,102.91,103.1,788736
STI,2016-12-20,55.8,56.18,55.62,56.17,2190889
STT,2016-12-20,79.02,79.91,78.48,79.01,2256246
STX,2016-12-20,38.88,39.3,38.5,38.76,3301296
STZ,2016-12-20,156.7,156.76,150.16,150.45,3201269
SWKS,2016-12-20,77.52,77.79,76.3198,76.61,1339694
SWK,2016-12-20,117.77,117.98,117.03,117.21,725663
SYF,2016-12-20,37.06,37.26,36.85,37.26,5100616
SYK,2016-12-20,118.99,119.94,118.72,119.51,1028737
SYMC,2016-12-20,24.21,24.46,24.1,24.15,4320853
SYY,2016-12-20,56.72,56.91,56.32,56.47,2553944
TAP,2016-12-20,97.34,97.59,95.47,96.01,1529691
TDG,2016-12-20,251.23,252.352,249.36,249.75,607968
TEL,2016-12-20,70.74,70.97,70.12,70.83,756364
TGT,2016-12-20,77.35,78,77.26,77.65,3504622
TIF,2016-12-20,80.18,80.81,79.965,80.45,900920
TJX,2016-12-20,77.2,77.87,76.91,77.62,2518892
TMK,2016-12-20,74.66,74.9048,74.35,74.8,461362
TMO,2016-12-20,141.58,142.585,140.71,141.8,1871326
TPR,2016-12-20,35.4,36.02,35.4,35.82,3638178
TRIP,2016-12-20,47.09,49.75,47.02,48.79,5586721
TROW,2016-12-20,77.2,77.71,76.765,77.67,1473705
TRV,2016-12-20,122.15,122.82,121.86,122.44,1132664
TSCO,2016-12-20,76.6,78.13,76.23,78.11,1054639
TSN,2016-12-20,62.06,62.28,61.34,61.9,3150064
TSS,2016-12-20,50.16,50.79,49.76,50.55,1121101
TWX,2016-12-20,95.19,95.86,95.1,95.73,3150056
TXN,2016-12-20,73.93,74.19,73.6,74.04,3181963
TXT,2016-12-20,48.54,48.97,48.425,48.66,1173413
T,2016-12-20,42.17,42.76,42.14,42.47,21164413
UAA,2016-12-20,30.07,30.29,29.94,30.01,4188091
UAL,2016-12-20,75.32,76.3098,74.78,76.05,2820425
UA,2016-12-20,25.48,25.92,25.47,25.69,3071387
UDR,2016-12-20,35.54,35.94,35.4,35.85,1472746
UHS,2016-12-20,107.1,107.44,106.22,106.37,741356
ULTA,2016-12-20,259.8,262.55,259.12,260.89,495366
UNH,2016-12-20,161.71,163.11,161.41,161.59,3131151
UNM,2016-12-20,44.07,44.84,43.89,44.48,1634583
UNP,2016-12-20,103.81,104.77,103.54,104.65,3026742
UPS,2016-12-20,117.19,117.77,117.11,117.52,2074892
URI,2016-12-20,106.46,108.06,106.14,107.25,1013761
USB,2016-12-20,52.13,52.68,52.06,52.54,6144321
UTX,2016-12-20,110.93,111,110.15,110.65,2255958
VAR,2016-12-20,90.99,91.335,90.44,90.49,388510
VFC,2016-12-20,53.75,54.68,53.69,54.54,2837829
VIAB,2016-12-20,34.51,34.7075,34.36,34.63,2227735
VLO,2016-12-20,67.2,68.28,67.2,67.57,2765102
VMC,2016-12-20,124.1,126.91,123.13,125.95,1011646
VNO,2016-12-20,103.84,104.97,103.715,104.69,761515
VRSK,2016-12-20,82.36,82.49,82.1,82.37,445858
VRSN,2016-12-20,78.15,79.41,78,79.36,1307539
VRTX,2016-12-20,76.44,76.85,75.97,76.44,1327278
VTR,2016-12-20,61.7,62.34,61.35,61.93,2063584
VZ,2016-12-20,52.93,53.46,52.93,53.12,10366942
V,2016-12-20,78.41,78.58,77.69,78.36,6917426
WAT,2016-12-20,135.98,137.65,135.94,136.33,403425
WBA,2016-12-20,87,87.42,85.89,86.28,4141718
WDC,2016-12-20,69.21,71.6656,68.73,68.95,4286290
WEC,2016-12-20,58.03,58.51,57.76,58.45,1433261
WFC,2016-12-20,55.47,56.32,55.15,56.1,19245332
WHR,2016-12-20,175.18,178.11,174.54,177.93,731972
WLTW,2016-12-20,124.33,124.49,123.42,123.84,651499
WMB,2016-12-20,30.77,31.015,30.27,30.35,6797933
WMT,2016-12-20,71.73,71.9332,71.51,71.82,6108070
WM,2016-12-20,71.25,71.78,71.1,71.14,1460797
WRK,2016-12-20,52.68,53.05,52.23,52.48,1236999
WU,2016-12-20,21.75,21.8,21.525,21.7,2868350
WYNN,2016-12-20,90.33,91.06,88,88.31,4095955
WYN,2016-12-20,77.59,77.91,77.04,77.49,811679
WY,2016-12-20,30.53,31.059,30.43,30.69,5014535
XEC,2016-12-20,138.5,138.89,135.96,136.15,527745
XEL,2016-12-20,40.78,41.055,40.63,40.98,2763289
XLNX,2016-12-20,58.68,60,58.68,59.96,3178419
XL,2016-12-20,37.13,37.29,36.96,37.28,1821068
XOM,2016-12-20,90.51,90.85,90.29,90.43,7221041
XRAY,2016-12-20,59.89,60.27,59.44,59.94,1224121
XRX,2016-12-20,36.68,37.08,36.6,36.92,3505631
XYL,2016-12-20,50.87,51.06,50.5478,50.92,954109
YUM,2016-12-20,64.11,64.49,64,64.22,1679482
ZBH,2016-12-20,102.88,103.5,101.595,101.85,1764590
ZION,2016-12-20,43.28,44.09,42.96,43.91,3220373
ZTS,2016-12-20,53.22,53.48,52.83,53.1,2580756
AAL,2016-12-21,49.34,49.9,49.23,49.47,3827868
AAPL,2016-12-21,116.8,117.4,116.78,117.06,23783165
AAP,2016-12-21,174.76,175.4686,173.31,173.51,454730
ABBV,2016-12-21,62.225,62.41,61.43,61.45,5498667
ABC,2016-12-21,78.96,79.575,78.61,78.85,1355812
ABT,2016-12-21,38.19,38.28,37.9,38.24,9190942
ACN,2016-12-21,118.55,119.98,117.6,117.9,6032468
ADBE,2016-12-21,105.74,106.06,104.48,105.51,2524647
ADI,2016-12-21,73.69,74.29,73.27,73.6,1868309
ADM,2016-12-21,46.26,46.48,46,46.13,3219797
ADP,2016-12-21,102.26,102.82,101.69,102.47,2042866
ADSK,2016-12-21,76.05,76.28,75.27,75.63,1568023
ADS,2016-12-21,232.17,235.78,230.635,233.68,333222
AEE,2016-12-21,52.17,52.53,51.93,51.95,832770
AEP,2016-12-21,63.1,63.4,62.79,62.8,1506006
AES,2016-12-21,11.94,12.1,11.91,11.98,4125624
AET,2016-12-21,124.66,124.96,122.31,123.35,2778640
AFL,2016-12-21,69.86,70.6767,69.86,70.3,1284297
AGN,2016-12-21,191.07,195.549,191,193.99,2986495
AIG,2016-12-21,66.58,66.87,66.22,66.66,3091514
AIV,2016-12-21,44.83,45.27,43.78,43.97,1662142
AIZ,2016-12-21,92.21,92.67,91.985,92.32,282944
AJG,2016-12-21,51.9,52.09,51.62,51.73,525621
AKAM,2016-12-21,68.85,69.26,67.7874,67.87,1024293
ALB,2016-12-21,89.34,89.99,89.08,89.28,396137
ALGN,2016-12-21,99.76,99.76,98.351,98.71,530181
ALK,2016-12-21,91.26,91.59,90.05,91.12,899742
ALLE,2016-12-21,65.41,65.71,64.955,65.55,559204
ALL,2016-12-21,74.48,74.66,74.31,74.44,1062455
ALXN,2016-12-21,117.2,120.015,115.41,118.99,2555455
AMAT,2016-12-21,32.5,32.99,32.5,32.58,6521240
AMD,2016-12-21,11.61,11.72,11.31,11.47,44814131
AME,2016-12-21,49.36,49.695,49.01,49.3,1317655
AMGN,2016-12-21,147.07,147.625,145.7,146.17,2491817
AMG,2016-12-21,146.71,148.09,144.69,147.3,683079
AMP,2016-12-21,113.35,113.48,112.12,112.91,627331
AMT,2016-12-21,106.98,107.75,106.54,106.6,1330086
AMZN,2016-12-21,770,771.22,765.7,770.6,2044629
ANDV,2016-12-21,88.62,90.18,87.89,89.67,2081486
ANSS,2016-12-21,95.61,95.87,94.34,94.65,548571
ANTM,2016-12-21,146.91,147.48,144.15,144.98,960508
AON,2016-12-21,111.97,113.12,111.51,112.25,587030
AOS,2016-12-21,48.76,48.8,48.44,48.61,1468129
APA,2016-12-21,67.41,67.42,66.53,66.64,1573302
APC,2016-12-21,71.43,71.53,70.28,70.75,2430865
APD,2016-12-21,148.32,148.51,147.0052,147.35,970440
APH,2016-12-21,68.4,68.44,68.04,68.22,898867
ARE,2016-12-21,111.2,111.82,109.01,109.03,509739
ARNC,2016-12-21,20.02,20.2,19.93,20.02,2912807
ATVI,2016-12-21,36.92,37.16,36.57,36.9,6008724
AVB,2016-12-21,175,176.57,172.93,172.93,883935
AVGO,2016-12-21,183.73,183.99,181.78,182.29,2101293
AVY,2016-12-21,71.39,72.15,70.76,71.57,321219
AWK,2016-12-21,73.36,73.97,72.78,72.8,922732
AXP,2016-12-21,75.11,75.57,74.69,75.32,3244537
AYI,2016-12-21,230.86,233.01,228.071,230.34,918780
AZO,2016-12-21,808.51,809.52,802.87,803.62,225735
A,2016-12-21,46.21,46.36,45.86,46.04,1652288
BAC,2016-12-21,22.72,22.72,22.47,22.63,61079086
BAX,2016-12-21,44.07,44.32,43.81,44.09,2103453
BA,2016-12-21,156.6883,158.5,156.65,157.48,2326366
BBT,2016-12-21,47.8,47.85,47.2,47.4,3552874
BBY,2016-12-21,46.9,47.48,46.61,46.82,3532564
BDX,2016-12-21,165.97,166.825,164.89,165.97,668300
BEN,2016-12-21,40.34,40.49,39.9,40.41,2235841
BF.B,2016-12-21,45.28,45.69,45.28,45.34,590192
BIIB,2016-12-21,285.06,285.65,281,283.11,1377843
BK,2016-12-21,47.73,47.75,47.31,47.55,3638206
BLK,2016-12-21,398.82,399.09,392.21,393.53,672197
BLL,2016-12-21,38.2,38.5,38.08,38.155,2735888
BMY,2016-12-21,59.23,59.58,58.68,58.69,4471195
BRK.B,2016-12-21,166.4,166.67,165.55,165.95,2480663
BSX,2016-12-21,21.58,21.6,21.41,21.48,5765079
BWA,2016-12-21,40.51,40.84,40.33,40.57,1668514
BXP,2016-12-21,127.52,128,124.53,124.59,1083739
CAG,2016-12-21,38.11,38.41,37.93,38,3789260
CAH,2016-12-21,72.49,72.98,71.8212,72.62,3206815
CAT,2016-12-21,94.26,94.3,93.68,93.82,2829309
CA,2016-12-21,32.78,32.88,32.375,32.43,2516003
CBG,2016-12-21,32.13,32.215,31.88,31.96,1571398
CBOE,2016-12-21,74.89,75.12,74.02,74.13,512576
CBS,2016-12-21,64.55,64.95,64.4,64.63,1672656
CB,2016-12-21,133.23,133.51,132.84,133.32,984468
CCI,2016-12-21,87.61,88.25,87.11,87.13,1528108
CCL,2016-12-21,52.27,53.25,52.07,53.09,4565565
CDNS,2016-12-21,25.86,25.97,25.755,25.78,985854
CELG,2016-12-21,118.03,118.4196,115.39,115.85,4451826
CERN,2016-12-21,48.56,48.69,48.02,48.54,1976316
CFG,2016-12-21,36.05,36.1,35.695,36.02,2900265
CF,2016-12-21,29.11,29.11,28.55,28.9,3782364
CHD,2016-12-21,44.69,45.01,44.39,44.57,1082517
CHK,2016-12-21,7.39,7.59,7.34,7.43,38914935
CHRW,2016-12-21,74.21,74.88,74.135,74.63,1102667
CHTR,2016-12-21,290.63,292.845,288.01,291.24,813057
CINF,2016-12-21,76.6,76.87,76.16,76.19,477046
CI,2016-12-21,137.43,137.43,135.87,137.07,727858
CLX,2016-12-21,119.25,120.25,119.0645,119.56,794486
CL,2016-12-21,66.19,66.73,66.03,66.05,2007121
CMA,2016-12-21,68.76,69.545,68.39,69.15,1713628
CMCSA,2016-12-21,34.735,35.5525,34.735,35.415,11220040
CME,2016-12-21,122.46,122.47,121.17,121.19,1177853
CMG,2016-12-21,389,394.91,388.25,393.5,814613
CMI,2016-12-21,138,139.28,137.54,138.7,1098009
CMS,2016-12-21,41.72,41.96,41.52,41.56,1028631
CNC,2016-12-21,57.71,59.79,57.17,58.5,1986470
CNP,2016-12-21,24.68,24.98,24.64,24.65,3527602
COF,2016-12-21,90.79,90.91,90.13,90.44,2460569
COG,2016-12-21,22.19,22.75,22.02,22.44,4722082
COL,2016-12-21,94.42,94.7,93.8,93.93,807227
COO,2016-12-21,174.86,175.72,173.11,174.62,297030
COP,2016-12-21,51.84,52.1602,51.44,51.48,4187152
COST,2016-12-21,163.6,164.03,163.02,163.04,1313424
COTY,2016-12-21,18.73,18.91,18.6628,18.76,4488185
CPB,2016-12-21,59.65,60.71,59.58,60.21,1138971
CRM,2016-12-21,69.96,70.35,69.31,70.11,3515836
CSCO,2016-12-21,30.69,30.69,30.41,30.42,14488949
CSRA,2016-12-21,32.13,32.16,31.9,32,587588
CSX,2016-12-21,36.62,36.85,36.5,36.5,4585529
CTAS,2016-12-21,119.97,120.255,119.3,119.51,552868
CTL,2016-12-21,24.1,24.2,23.77,23.77,6241389
CTSH,2016-12-21,56.04,56.59,55.98,56.28,2750534
CTXS,2016-12-21,91.97,92.27,91.47,92.06,1079974
CVS,2016-12-21,79.53,80.1941,79.04,79.85,5808057
CVX,2016-12-21,118.34,119,117.861,117.91,5024604
CXO,2016-12-21,138.07,138.07,136.21,136.6,1051096
C,2016-12-21,60.7,60.91,60.15,60.75,15090176
DAL,2016-12-21,50.68,51.15,50.45,50.92,4077664
DE,2016-12-21,103.54,103.54,102.7,103.09,1907527
DFS,2016-12-21,73.07,73.135,72.37,72.89,1175100
DGX,2016-12-21,92.27,92.66,91.76,92.04,890320
DG,2016-12-21,77,78.06,76.53,77.43,1977652
DHI,2016-12-21,28.02,28.417,28.02,28.15,2665371
DHR,2016-12-21,78.53,78.895,78.32,78.36,2694589
DISCA,2016-12-21,28.39,28.6,28.305,28.44,1233922
DISCK,2016-12-21,27.65,27.8,27.52,27.68,925865
DISH,2016-12-21,58.27,59.65,57.8,59.58,1088060
DIS,2016-12-21,104.61,105.91,104.51,105.56,5202436
DLR,2016-12-21,95.85,97.84,95.27,95.32,1171794
DLTR,2016-12-21,84.68,85.05,83.28,84.06,1750958
DOV,2016-12-21,76.19,76.55,75.48,75.89,536037
DPS,2016-12-21,90.59,91.07,90.25,90.3,1010986
DRE,2016-12-21,26.2,26.39,25.95,25.99,2058202
DRI,2016-12-21,75.7,76.23,75.21,75.74,1459949
DTE,2016-12-21,98.49,99,98.16,98.21,595716
DUK,2016-12-21,77.23,77.66,76.98,77,2013330
DVA,2016-12-21,65.06,65.29,64.64,64.67,916601
DVN,2016-12-21,47.09,47.2,46.21,46.57,2788916
D,2016-12-21,76.64,77.16,76.22,76.24,1837291
EA,2016-12-21,79.49,80.175,79.13,79.66,2181724
EBAY,2016-12-21,29.14,29.39,29.09,29.36,8634796
ECL,2016-12-21,120.38,120.56,119.35,119.37,1105185
ED,2016-12-21,73.44,73.86,73.1,73.12,730097
EFX,2016-12-21,116.15,119.26,116.035,118.65,1334516
EIX,2016-12-21,71.96,72.48,71.71,71.74,1633390
EL,2016-12-21,77.55,78.3,77.38,78.12,1972220
EMN,2016-12-21,76.41,76.88,75.9,76.39,738955
EMR,2016-12-21,57.15,57.25,56.58,56.92,2716727
EOG,2016-12-21,103.75,103.86,102.33,102.55,2365152
EQIX,2016-12-21,355.49,356.74,349.76,350.02,596249
EQR,2016-12-21,64.5,65.14,63.17,63.46,4001162
EQT,2016-12-21,66.82,68.16,66.21,67.06,1980964
ESRX,2016-12-21,68.74,69.06,68.21,68.5,2922548
ESS,2016-12-21,229.81,230.99,227.05,227.58,511871
ES,2016-12-21,55.18,55.55,54.91,54.95,938884
ETFC,2016-12-21,35.21,35.26,34.89,35.07,1849194
ETN,2016-12-21,68.23,68.37,67.67,67.82,1574211
ETR,2016-12-21,73.24,73.64,72.88,72.9,965819
EVHC,2016-12-21,64.9,66,63.9,65.64,2116361
EW,2016-12-21,90.59,92.04,90.4401,91.43,1606752
EXC,2016-12-21,35.51,35.72,35.09,35.14,7947777
EXPD,2016-12-21,54.21,54.39,53.98,53.99,581976
EXPE,2016-12-21,116.96,117.17,114.39,114.86,2910953
EXR,2016-12-21,74.31,75.25,73.56,73.58,1794561
FAST,2016-12-21,48.5,48.68,48.14,48.14,1142460
FBHS,2016-12-21,55,55.91,54.78,55.39,1734101
FB,2016-12-21,118.92,119.2,118.48,119.04,10767646
FCX,2016-12-21,14.29,14.29,13.97,14.05,15014110
FDX,2016-12-21,194.5,195.97,192.04,192.12,6405992
FE,2016-12-21,31.33,31.945,31.27,31.42,4233740
FFIV,2016-12-21,146.66,148.34,145.76,146.11,398998
FISV,2016-12-21,108.71,108.99,108.18,108.57,578984
FIS,2016-12-21,76.29,77.22,76.03,76.69,960249
FITB,2016-12-21,27.83,27.84,27.6,27.69,3270783
FLIR,2016-12-21,36.42,36.5,36.07,36.19,517921
FLR,2016-12-21,54.39,54.715,53.9,54.16,1109953
FLS,2016-12-21,49.15,49.68,48.74,49.38,1186253
FL,2016-12-21,74.47,75.86,74.2,75.08,2136408
FMC,2016-12-21,57.12,57.58,56.75,57.18,481118
FOXA,2016-12-21,28.16,28.46,27.895,28.45,5902525
FOX,2016-12-21,27.62,27.75,27.465,27.74,3436462
FRT,2016-12-21,142.37,143.47,139.73,139.8,351608
FTI,2016-12-21,34.93,35.03,34.6,34.96,2245802
FTV,2016-12-21,54.97,54.97,53.92,54.12,1469792
F,2016-12-21,12.73,12.77,12.64,12.64,18117060
GD,2016-12-21,175.6,175.92,174.02,174.1,944420
GE,2016-12-21,32.2,32.24,32.05,32.13,27964665
GGP,2016-12-21,26.11,26.35,25.35,25.38,4451526
GILD,2016-12-21,74.03,74.83,73.56,73.96,7018656
GIS,2016-12-21,61.42,62.95,61.399,62.39,4290161
GLW,2016-12-21,24.55,24.94,24.53,24.83,4796834
GM,2016-12-21,36.5,36.69,36.355,36.42,6669726
GOOGL,2016-12-21,815.72,815.72,805.1,812.2,1459628
GOOG,2016-12-21,795.84,796.6757,787.1,794.56,1211346
GPC,2016-12-21,98.51,99.13,97.82,97.83,437518
GPN,2016-12-21,71.54,71.71,70.48,70.87,931461
GPS,2016-12-21,24.12,24.31,23.66,23.75,3402964
GRMN,2016-12-21,49.71,50.19,49.64,50.05,751147
GS,2016-12-21,242.24,242.4,240.08,241.44,3277750
GT,2016-12-21,32.16,32.3,31.99,32.06,2219237
GWW,2016-12-21,239,239.72,238.08,238.29,506920
HAL,2016-12-21,53.76,55.28,53.35,54.96,10087753
HAS,2016-12-21,80.88,81.33,79.86,80.01,873473
HBAN,2016-12-21,13.33,13.38,13.2,13.33,6723816
HBI,2016-12-21,21.9,22.2,21.785,22.08,4900460
HCA,2016-12-21,73.35,73.93,73.16,73.52,1077997
HCN,2016-12-21,66.47,67.2,65.25,65.31,1634565
HCP,2016-12-21,30.02,30.29,29.33,29.37,2778250
HD,2016-12-21,136.93,137.24,136.56,136.83,2705523
HES,2016-12-21,63.97,64.49,63.51,63.56,2246490
HIG,2016-12-21,48.03,48.49,47.7933,48.21,1435545
HII,2016-12-21,188.28,188.52,184.1,184.85,442160
HOG,2016-12-21,59.82,59.96,59.45,59.71,2029394
HOLX,2016-12-21,40.05,40.27,39.82,39.99,1493679
HON,2016-12-21,117.58,117.9,116.93,117.2,2750960
HPE,2016-12-21,23.84,24.04,23.795,23.89,5421404
HPQ,2016-12-21,15.09,15.36,15.09,15.14,8133135
HP,2016-12-21,79.34,80.4,79.16,79.5,1171213
HRB,2016-12-21,23.15,23.38,23.09,23.21,1753506
HRL,2016-12-21,34.74,35.22,34.71,34.76,1435267
HRS,2016-12-21,104.32,104.44,103.74,103.79,465425
HSIC,2016-12-21,75.93,76.975,75.765,76.52,1162176
HST,2016-12-21,19.17,19.51,19.11,19.17,12436270
HSY,2016-12-21,102.97,104.03,102.64,103.17,1002871
HUM,2016-12-21,200.17,201.32,198.36,199.8,983460
IBM,2016-12-21,166.25,167.94,165.25,167.33,3575721
ICE,2016-12-21,58.07,58.07,57.29,57.33,1759955
IDXX,2016-12-21,118.66,120.1,118.66,119.56,350118
IFF,2016-12-21,118.12,119.27,117.23,118.24,535043
ILMN,2016-12-21,128.05,129.18,127.52,127.82,703892
INCY,2016-12-21,101.84,102.385,99.3,99.76,1019487
INFO,2016-12-21,35.3,35.57,35.02,35.41,2140719
INTC,2016-12-21,37.25,37.345,36.91,36.98,14323574
INTU,2016-12-21,118.28,118.37,117.4,117.69,567001
IPG,2016-12-21,23.64,23.77,23.49,23.5,2743427
IP,2016-12-21,54,54.31,53.81,53.95,1991182
IQV,2016-12-21,77.47,77.63,75.4,75.44,1105493
IRM,2016-12-21,32.1,32.61,32.02,32.24,1397079
IR,2016-12-21,77.39,77.5,76.67,76.73,1249720
ISRG,2016-12-21,211.3598,211.5365,209.9998,210.0965,537801
ITW,2016-12-21,125.81,125.91,124.7,124.7,859755
IT,2016-12-21,103.43,104.64,102.92,104.19,211798
IVZ,2016-12-21,31.787,31.8,31.25,31.44,2670384
JBHT,2016-12-21,98.02,98.24,96.95,97.01,658738
JCI,2016-12-21,43,43.49,42.8,42.81,5183759
JEC,2016-12-21,59.37,59.39,58.16,58.46,862906
JNJ,2016-12-21,116.2,116.2,114.74,115.31,5907740
JNPR,2016-12-21,28.47,28.6,28.38,28.46,1754710
JPM,2016-12-21,86.43,86.81,86.03,86.75,11400484
JWN,2016-12-21,51.91,52.11,51.21,51.21,1513874
KEY,2016-12-21,18.47,18.5,18.3163,18.32,6923949
KHC,2016-12-21,85.93,86.99,85.8,86.61,2202026
KIM,2016-12-21,25.88,26.1,25.28,25.31,2528133
KLAC,2016-12-21,79.1,79.33,78.66,78.98,798466
KMB,2016-12-21,114.5,115.36,114.5,114.61,1225182
KMI,2016-12-21,20.8,21.21,20.72,21.17,15596331
KMX,2016-12-21,66.02,66.43,65.57,66,2365035
KORS,2016-12-21,44.37,44.4,43.55,44.21,1932182
KO,2016-12-21,41.6,41.8301,41.52,41.57,9693613
KR,2016-12-21,35.4,35.575,35.21,35.21,6086420
KSS,2016-12-21,53.66,53.78,52.51,52.55,2148526
KSU,2016-12-21,85.97,85.97,84.82,85.49,984367
K,2016-12-21,73.21,73.99,72.99,73.15,1714735
LB,2016-12-21,69.7,70.2,68.66,68.73,1658567
LEG,2016-12-21,49.95,50.17,49.63,49.63,619923
LEN,2016-12-21,42.1961,42.9412,42.0539,42.6176,2555288
LH,2016-12-21,128.38,129.01,127.775,128.43,557269
LKQ,2016-12-21,31.95,32.49,31.9,32.37,1684251
LLL,2016-12-21,155.92,156.21,154,154.01,378826
LLY,2016-12-21,73.33,73.89,73.1,73.25,5054141
LMT,2016-12-21,254.5,254.5,252.28,252.52,819578
LNC,2016-12-21,67.55,68.25,67.04,67.78,1503131
LNT,2016-12-21,37.81,38.06,37.67,37.69,583655
LOW,2016-12-21,74.09,74.32,73.8,74.19,2942842
LRCX,2016-12-21,106.68,107.5,106.41,106.48,1167796
LUK,2016-12-21,23.86,23.87,23.63,23.78,971506
LUV,2016-12-21,50.77,51.077,50.52,50.65,3954416
LYB,2016-12-21,88.22,88.22,87.46,87.77,2155518
L,2016-12-21,47.73,48.05,47.59,47.9,586794
MAA,2016-12-21,97.16,97.94,94.22,94.33,1374410
MAC,2016-12-21,70.07,70.695,68.57,68.58,710088
MAR,2016-12-21,85.07,85.45,84.75,84.85,1818333
MAS,2016-12-21,32.56,32.895,32.48,32.79,2370904
MAT,2016-12-21,29,29.03,28.29,28.52,2938225
MA,2016-12-21,104.48,104.97,103.9,104.17,1952688
MCD,2016-12-21,123.15,123.76,123.1,123.18,2762883
MCHP,2016-12-21,65.46,65.71,64.761,65.17,1043011
MCK,2016-12-21,141.13,143.06,140.67,141.59,1255006
MCO,2016-12-21,96.57,97.065,96.13,96.49,750568
MDLZ,2016-12-21,44.41,45.15,44.41,44.87,8179307
MDT,2016-12-21,72.12,72.32,71.22,71.58,7623966
MET,2016-12-21,54.3,54.8,54.01,54.58,4086137
MGM,2016-12-21,28.63,29.38,28.4,29.28,6509247
MHK,2016-12-21,201.61,205.91,201.61,204.87,577204
MKC,2016-12-21,92.85,93.82,92.85,93.22,417404
MLM,2016-12-21,226.04,227.5,224.71,225.45,532575
MMC,2016-12-21,68.31,68.8,68.22,68.31,1762695
MMM,2016-12-21,178.6,179.53,178.42,178.43,1556047
MNST,2016-12-21,45.28,45.77,44.37,45.37,4305262
MON,2016-12-21,105.45,105.74,105.03,105.21,1289260
MOS,2016-12-21,28.39,28.87,28.03,28.78,5545759
MO,2016-12-21,67.47,67.89,67.24,67.27,4643367
MPC,2016-12-21,49.2,49.37,48.1,48.99,8127110
MRK,2016-12-21,60.59,60.805,59.34,59.43,12052244
MRO,2016-12-21,18.56,18.59,18.045,18.08,8167334
MSFT,2016-12-21,63.43,63.7,63.12,63.54,17096304
MSI,2016-12-21,83.86,87.55,83.71,84,2054412
MS,2016-12-21,43.64,43.66,43.28,43.37,6859264
MTB,2016-12-21,157.05,157.05,155.85,155.91,937683
MTD,2016-12-21,426.23,427.09,422.755,423.06,177971
MU,2016-12-21,20.75,20.83,20.34,20.58,32034495
MYL,2016-12-21,37.4,37.89,37.05,37.52,4093743
M,2016-12-21,37.86,37.97,37.48,37.51,2991224
NAVI,2016-12-21,16.75,16.82,16.62,16.69,1293742
NBL,2016-12-21,40.36,40.46,39.49,39.6,2738893
NCLH,2016-12-21,45.02,45.16,44.63,44.93,658615
NDAQ,2016-12-21,68.25,68.25,67.43,67.49,387843
NEE,2016-12-21,119.09,119.798,118.51,118.6,1518254
NEM,2016-12-21,31.88,31.955,31.24,31.55,5305782
NFLX,2016-12-21,125.53,127.7372,125,126.5,6514793
NFX,2016-12-21,44.1,44.21,43.16,43.48,2331852
NI,2016-12-21,22.23,22.46,22.23,22.33,2504485
NKE,2016-12-21,52.9,53.35,51.55,52.3,23236380
NLSN,2016-12-21,43.25,43.47,42.91,43.26,2338818
NOC,2016-12-21,235.55,235.68,233.09,233.15,919189
NOV,2016-12-21,39.02,39.32,38.62,38.85,2184996
NRG,2016-12-21,12.55,12.7,12.33,12.37,6076005
NSC,2016-12-21,108.33,108.98,107.5676,108.05,1292154
NTAP,2016-12-21,36.81,37.25,36.39,36.4,1762506
NTRS,2016-12-21,89.66,90.27,89,90.08,877424
NUE,2016-12-21,62.14,62.95,61.35,62.14,2254734
NVDA,2016-12-21,105.64,105.95,103.71,105.83,14403361
NWL,2016-12-21,45.89,46.47,45.81,46.17,3425865
NWSA,2016-12-21,11.66,11.77,11.57,11.72,1735203
NWS,2016-12-21,12,12.125,11.85,12.05,712737
OKE,2016-12-21,58.77,59.19,58.54,58.54,1244543
OMC,2016-12-21,86.06,86.49,85.6,85.94,1368596
ORCL,2016-12-21,39.06,39.06,38.61,38.83,11966373
ORLY,2016-12-21,285,286.57,283.78,285.53,506574
OXY,2016-12-21,72.71,72.71,72.045,72.16,2450882
O,2016-12-21,56.88,57.42,56.24,56.24,1476192
PAYX,2016-12-21,61.71,61.86,60.26,61.39,3353047
PBCT,2016-12-21,19.43,19.45,19.32,19.35,2531368
PCAR,2016-12-21,65.68,66.02,65.14,65.36,1503059
PCG,2016-12-21,61.07,61.535,61.07,61.12,1505580
PCLN,2016-12-21,1498.11,1512.71,1495,1505.76,291489
PDCO,2016-12-21,40.38,40.64,40.3,40.6,1132015
PEG,2016-12-21,43.8,44.06,43.59,43.59,1309776
PEP,2016-12-21,104.82,105.69,104.69,104.7,3245168
PFE,2016-12-21,32.73,32.93,32.33,32.4,18739717
PFG,2016-12-21,58.85,59.28,58.46,59.11,1306383
PGR,2016-12-21,35.72,35.945,35.67,35.73,1897676
PG,2016-12-21,84.19,84.725,84.12,84.28,6099334
PHM,2016-12-21,19.05,19.26,19.05,19.15,2759353
PH,2016-12-21,143.41,143.82,141.98,142.39,957497
PKG,2016-12-21,86.23,87.01,85.99,86.51,802106
PKI,2016-12-21,53.37,53.65,52.96,53.09,951995
PLD,2016-12-21,52.52,53.04,51.89,51.9,2550816
PM,2016-12-21,90.76,91.69,90.64,91.31,4294421
PNC,2016-12-21,118.26,118.29,117.38,117.64,1282042
PNR,2016-12-21,57.3,57.67,56.965,57.06,1089387
PNW,2016-12-21,77,77.65,77,77.06,340793
PPG,2016-12-21,95.39,96.2,95.05,95.87,1189982
PPL,2016-12-21,34.46,34.805,34.41,34.43,2770055
PRGO,2016-12-21,84.65,85.59,84.3,84.79,1368499
PRU,2016-12-21,106.98,107.42,105.7,106.47,1854923
PSA,2016-12-21,217.96,219.2292,215.13,215.13,923352
PSX,2016-12-21,87.11,87.23,86.56,86.78,1513013
PVH,2016-12-21,92.01,92.6327,91.27,92.5,1390091
PWR,2016-12-21,35.39,35.425,34.9011,35.03,1491311
PXD,2016-12-21,186.6,186.88,184.26,184.84,1128267
PX,2016-12-21,118.68,118.78,117.11,118.53,2194316
PYPL,2016-12-21,39.84,40.74,39.82,40.09,6768561
QCOM,2016-12-21,67.07,67.35,66.82,67.16,5211362
QRVO,2016-12-21,54.85,55.45,54.67,54.99,785166
RCL,2016-12-21,84.97,85.35,84.43,85.21,1140514
REGN,2016-12-21,370.16,372.44,364.48,365.06,559224
REG,2016-12-21,68.19,68.82,66.96,67.02,629842
RE,2016-12-21,216.24,217.19,215.85,216.48,203934
RF,2016-12-21,14.57,14.6,14.43,14.53,10701748
RHI,2016-12-21,49.24,49.24,48.79,48.9,970957
RHT,2016-12-21,79.44,79.99,78.39,79.79,2997575
RJF,2016-12-21,73.11,73.11,72.14,72.64,534791
RL,2016-12-21,92.69,93.31,92.27,92.81,568250
RMD,2016-12-21,61.8,62.15,61.47,61.62,609929
ROK,2016-12-21,135.6,136.73,135.03,135.57,633630
ROP,2016-12-21,186.28,186.63,185.79,185.81,376359
ROST,2016-12-21,68.45,68.73,67.97,68,2105935
RRC,2016-12-21,34.24,34.59,33.7,34.21,4224392
RSG,2016-12-21,57.5,57.73,57.29,57.29,786595
RTN,2016-12-21,144,144.43,142.55,142.56,1495216
SBAC,2016-12-21,103.97,105.22,103.14,104.57,552314
SBUX,2016-12-21,57.5,57.87,57.41,57.44,5380537
SCG,2016-12-21,74.32,74.99,74.1,74.23,350140
SCHW,2016-12-21,40.13,40.19,39.71,39.98,7292706
SEE,2016-12-21,46.75,47.09,46.61,46.96,1043667
SHW,2016-12-21,266.94,271.63,265.52,271.21,778887
SIG,2016-12-21,95.05,95.61,94.06,94.76,679395
SJM,2016-12-21,129.26,130.18,128.28,128.55,469451
SLB,2016-12-21,85.57,86.26,85.06,86.16,4825856
SLG,2016-12-21,110.36,110.75,107.27,107.61,1052055
SNA,2016-12-21,174.59,174.85,173.45,173.62,193169
SNI,2016-12-21,72.38,72.84,71.79,72.13,866924
SNPS,2016-12-21,60.46,60.535,60.07,60.1,532592
SO,2016-12-21,49.26,49.55,49.2,49.24,2837426
SPGI,2016-12-21,112.46,112.76,111.68,111.7,836815
SPG,2016-12-21,183.28,184.44,177.86,178.17,1617074
SRCL,2016-12-21,76.64,76.99,76.2,76.51,474301
SRE,2016-12-21,103.01,103.48,101.83,101.84,1100767
STI,2016-12-21,56.2,56.23,55.65,56.02,1891465
STT,2016-12-21,78.98,79.07,78.16,78.86,1573051
STX,2016-12-21,38.61,39.55,38.61,38.91,3136363
STZ,2016-12-21,151.55,152.95,150.2,151.71,1274371
SWKS,2016-12-21,76.66,77.15,76.01,77.07,1494894
SWK,2016-12-21,117.39,117.57,116.17,116.78,901940
SYF,2016-12-21,37.31,37.31,36.95,37.1,2778433
SYK,2016-12-21,119.41,119.93,118.86,119.4,877367
SYMC,2016-12-21,24.18,24.36,24.05,24.25,2456937
SYY,2016-12-21,56.49,56.79,56.26,56.26,1780381
TAP,2016-12-21,96.36,97.52,96.225,97.31,1122219
TDG,2016-12-21,250.41,251.15,247.58,248.96,493003
TEL,2016-12-21,70.87,71.21,70.65,70.66,633651
TGT,2016-12-21,77.37,77.87,77.12,77.13,2152416
TIF,2016-12-21,80.19,80.34,79.5,80.04,752809
TJX,2016-12-21,77.38,77.87,77.015,77.45,2299617
TMK,2016-12-21,74.93,75.07,74.43,74.83,314677
TMO,2016-12-21,141.74,141.8,140.42,140.77,1502616
TPR,2016-12-21,35.75,36.01,35.53,35.66,1940009
TRIP,2016-12-21,49.49,49.49,46.205,46.28,2703936
TROW,2016-12-21,77.47,77.7,77.1345,77.42,1042540
TRV,2016-12-21,121.94,123.09,121.94,122.57,1575872
TSCO,2016-12-21,78.17,78.17,77.481,77.65,761431
TSN,2016-12-21,61.7,63.1,61.7,61.97,2213859
TSS,2016-12-21,50.36,50.87,50.23,50.25,870687
TWX,2016-12-21,95.56,96.2,95.3,95.99,3088761
TXN,2016-12-21,74.22,74.72,74.14,74.17,4272192
TXT,2016-12-21,48.71,48.97,48.53,48.7,836326
T,2016-12-21,42.42,42.57,42.33,42.36,13752986
UAA,2016-12-21,29.79,30.06,29.33,30.05,5116309
UAL,2016-12-21,75.73,76.1,75.16,75.72,1562154
UA,2016-12-21,25.96,26.11,25.48,26.05,3754527
UDR,2016-12-21,35.85,36.02,35.24,35.24,1443197
UHS,2016-12-21,106.58,107.25,105.601,106.75,685921
ULTA,2016-12-21,260.29,263.3499,258.2,262.95,628947
UNH,2016-12-21,161.42,162.29,159.62,161.33,2768116
UNM,2016-12-21,44.45,44.89,44.24,44.6,930871
UNP,2016-12-21,104.7,105.55,104.05,104.65,2210931
UPS,2016-12-21,117.04,117.42,116.02,116.1,3028350
URI,2016-12-21,107.06,108.62,106.95,108.48,1480679
USB,2016-12-21,52.47,52.5,52.17,52.17,3872077
UTX,2016-12-21,110.94,111.13,110.47,110.49,2078806
VAR,2016-12-21,90.61,90.915,90.11,90.46,489476
VFC,2016-12-21,54.12,54.68,54,54.59,3645734
VIAB,2016-12-21,34.46,35.295,34.44,35.25,4045317
VLO,2016-12-21,67.51,68.3068,66.6,67.93,3206370
VMC,2016-12-21,126.05,126.81,125.79,126.19,792203
VNO,2016-12-21,105.09,105.91,102.85,103.05,1921008
VRSK,2016-12-21,82.37,82.985,82.37,82.43,412307
VRSN,2016-12-21,79.14,79.16,77.81,77.9,781833
VRTX,2016-12-21,76.3,76.8,72.41,72.6,2845545
VTR,2016-12-21,62.02,62.54,61.13,61.15,2606652
VZ,2016-12-21,53.09,53.43,52.97,52.97,9656718
V,2016-12-21,78.48,78.55,77.98,78.14,9343636
WAT,2016-12-21,136.78,136.78,135.11,135.64,402059
WBA,2016-12-21,86.22,86.42,85.7,85.85,2166922
WDC,2016-12-21,69.01,69.79,68.27,69.22,2736048
WEC,2016-12-21,58.37,58.89,58.37,58.46,1233078
WFC,2016-12-21,56.09,56.09,55.635,55.71,14058380
WHR,2016-12-21,178.42,182.79,177.72,181.04,1074138
WLTW,2016-12-21,123.9,124.1488,122.87,122.99,614568
WMB,2016-12-21,30.52,30.82,30.38,30.62,6616623
WMT,2016-12-21,71.66,72,71.24,71.24,5100967
WM,2016-12-21,71.1,71.35,70.68,70.69,1440682
WRK,2016-12-21,52.58,52.845,52.17,52.32,1095869
WU,2016-12-21,21.62,21.755,21.62,21.66,1714243
WYNN,2016-12-21,89.1,89.7,88,89.27,2455352
WYN,2016-12-21,77.51,78.15,77.46,77.88,492463
WY,2016-12-21,30.8,31,30.78,30.82,3725908
XEC,2016-12-21,137.33,138.02,135.58,135.93,511737
XEL,2016-12-21,40.97,41.2,40.89,40.91,2057158
XLNX,2016-12-21,59.96,60.96,59.51,60.24,3080766
XL,2016-12-21,37.28,37.685,36.99,37.53,1773275
XOM,2016-12-21,90.68,90.9,90.18,90.28,7308044
XRAY,2016-12-21,59.68,60.12,59.56,59.78,880821
XRX,2016-12-21,36.28,36.72,36.28,36.36,1843732
XYL,2016-12-21,50.85,51.14,50.66,50.83,1018344
YUM,2016-12-21,64.12,64.56,64.05,64.19,1095522
ZBH,2016-12-21,101.83,102.36,101.37,101.66,1480702
ZION,2016-12-21,43.93,43.99,43.36,43.64,2647594
ZTS,2016-12-21,53.33,53.41,52.725,53.12,2755192
AAL,2016-12-22,49.35,49.45,48.46,48.69,3618731
AAPL,2016-12-22,116.35,116.51,115.64,116.29,26085854
AAP,2016-12-22,172.7,173.41,169.69,170.39,946108
ABBV,2016-12-22,61.58,61.92,61.35,61.66,5625978
ABC,2016-12-22,78.96,78.96,77.325,77.81,1881793
ABT,2016-12-22,38.15,38.34,37.91,38.29,7980888
ACN,2016-12-22,118.06,118.63,117.01,117.79,2758497
ADBE,2016-12-22,105.12,105.1455,103.95,104.72,1717345
ADI,2016-12-22,73.89,73.95,73.01,73.45,1680836
ADM,2016-12-22,46.14,46.21,44.99,45.18,3197571
ADP,2016-12-22,102.64,102.808,101.89,102.6,1568211
ADSK,2016-12-22,75.33,75.63,74.34,74.58,2102411
ADS,2016-12-22,234.55,234.55,229.7,231.66,382312
AEE,2016-12-22,51.97,52.445,51.67,52.41,965041
AEP,2016-12-22,62.8,63.38,62.7,63.24,2143081
AES,2016-12-22,11.9,11.97,11.76,11.78,3311062
AET,2016-12-22,123.72,125.45,120.86,124.69,3329785
AFL,2016-12-22,70.15,70.46,69.69,70.38,1354948
AGN,2016-12-22,194.13,194.95,192.79,193.99,2560723
AIG,2016-12-22,66.23,66.78,65.95,66.23,3047455
AIV,2016-12-22,43.9,44.56,43.3,44.55,1117489
AIZ,2016-12-22,92.61,93.36,92.27,93.19,332737
AJG,2016-12-22,51.74,52.005,51.58,51.98,517019
AKAM,2016-12-22,68.16,68.68,67.24,67.37,965929
ALB,2016-12-22,89,89.53,88.21,88.42,379060
ALGN,2016-12-22,98.93,99.16,97.99,98.21,563530
ALK,2016-12-22,91.22,91.335,88.75,89.1,1099562
ALLE,2016-12-22,65.45,65.79,65.1,65.25,551152
ALL,2016-12-22,74.42,74.65,74.07,74.48,1716640
ALXN,2016-12-22,119.75,126.31,118.4,125.85,5219627
AMAT,2016-12-22,32.95,33.62,32.86,33.01,9492894
AMD,2016-12-22,11.65,11.75,11.47,11.6,36450756
AME,2016-12-22,50.24,50.38,49.36,49.42,1155827
AMGN,2016-12-22,146.31,146.61,145.12,146.36,1820943
AMG,2016-12-22,147.37,147.9,145.2,145.88,361285
AMP,2016-12-22,112.76,112.7837,111.38,111.76,665821
AMT,2016-12-22,106.33,106.61,105.3,106.6,1069873
AMZN,2016-12-22,768.12,771.21,763.02,766.34,2543551
ANDV,2016-12-22,89.82,90.8,89.79,90.31,1839247
ANSS,2016-12-22,94.53,94.53,92.1,92.47,763006
ANTM,2016-12-22,145.24,145.46,143.86,144.58,947735
AON,2016-12-22,112.06,112.57,111.79,112.48,554954
AOS,2016-12-22,48.66,48.76,47.7,47.89,1149592
APA,2016-12-22,66.62,67.2,66.25,66.74,1932958
APC,2016-12-22,71.16,71.52,70.54,70.77,2730567
APD,2016-12-22,147.11,147.96,145.69,146.09,1091279
APH,2016-12-22,68.23,68.3925,67.56,68.28,900552
ARE,2016-12-22,108.95,108.95,106.87,108.52,392654
ARNC,2016-12-22,19.92,20.13,19.81,20.07,3482555
ATVI,2016-12-22,36.9,36.94,36.26,36.44,5128900
AVB,2016-12-22,172.36,174.07,171.3,173.72,686082
AVGO,2016-12-22,182.85,183,179.38,180.6,1756029
AVY,2016-12-22,71.66,71.82,70.91,71.37,353556
AWK,2016-12-22,72.83,73.17,72.33,72.44,799397
AXP,2016-12-22,75,75.37,74.5,74.58,2865190
AYI,2016-12-22,230.21,234.66,230.21,232.3,491793
AZO,2016-12-22,801.4,806.77,790.96,799.61,278043
A,2016-12-22,45.93,46.13,45.8,45.97,968296
BAC,2016-12-22,22.6,22.73,22.47,22.54,67123500
BAX,2016-12-22,44.15,44.38,44.02,44.16,1728821
BA,2016-12-22,158.5,158.99,156.25,157.46,3958475
BBT,2016-12-22,47.33,47.4523,47.05,47.31,3573071
BBY,2016-12-22,46.94,47.23,44.74,45.1,6501211
BDX,2016-12-22,166.1,166.36,164.53,165.91,675841
BEN,2016-12-22,40.34,40.34,40.04,40.28,1831722
BF.B,2016-12-22,44.94,45.24,44.38,44.95,790341
BIIB,2016-12-22,281.83,283.17,280.02,283.07,1061841
BK,2016-12-22,47.55,47.8,47.49,47.61,4564654
BLK,2016-12-22,390.26,390.26,385.3322,387.12,863153
BLL,2016-12-22,38.165,38.24,37.965,38.225,1731940
BMY,2016-12-22,58.74,58.98,58.515,58.76,4812301
BRK.B,2016-12-22,165.77,166.1161,164.89,166.03,2511595
BSX,2016-12-22,21.44,21.68,21.32,21.66,5825908
BWA,2016-12-22,40.39,40.43,39.42,39.63,1730063
BXP,2016-12-22,124.2,124.75,122.29,124.53,749786
CAG,2016-12-22,38.36,39.43,38.24,39.29,5734764
CAH,2016-12-22,72.66,72.99,71.87,72.11,1612996
CAT,2016-12-22,93.78,94.45,93.72,94.12,2534883
CA,2016-12-22,32.38,32.38,32,32.16,1842338
CBG,2016-12-22,31.94,31.95,31.395,31.74,1346568
CBOE,2016-12-22,74.22,74.5633,73.27,73.7,371838
CBS,2016-12-22,64.48,65,64.33,64.5,2437510
CB,2016-12-22,133.58,133.69,132.56,133.31,1224024
CCI,2016-12-22,87.02,87.5,86.29,87.13,1272257
CCL,2016-12-22,52.99,53.1614,52.08,52.41,2693191
CDNS,2016-12-22,25.76,25.83,25.375,25.52,985775
CELG,2016-12-22,116.14,117.9499,114.91,117.87,3453548
CERN,2016-12-22,48.4,48.51,47.59,47.81,1899561
CFG,2016-12-22,36.02,36.16,35.86,36,3788417
CF,2016-12-22,28.97,30.17,28.82,30.11,4335176
CHD,2016-12-22,44.4,44.54,44.13,44.51,1405954
CHK,2016-12-22,7.42,7.57,7.3,7.34,30818204
CHRW,2016-12-22,74.23,74.69,74.16,74.47,671646
CHTR,2016-12-22,291.03,291.79,287.47,291.02,770329
CINF,2016-12-22,76.19,76.66,75.8,76.29,323061
CI,2016-12-22,136.9,137.5,135.46,136.97,1097630
CLX,2016-12-22,119.49,120.65,119.12,120.51,620872
CL,2016-12-22,65.97,66.43,65.84,66.37,1673655
CMA,2016-12-22,69.17,69.33,68.51,69.02,945090
CMCSA,2016-12-22,35.295,35.51,35.11,35.51,18988694
CME,2016-12-22,121.32,121.32,119.93,120.69,3096991
CMG,2016-12-22,393.89,396.45,390.23,391.16,826116
CMI,2016-12-22,138.65,139.03,137.77,138.23,960581
CMS,2016-12-22,41.57,41.65,41.3,41.59,1178393
CNC,2016-12-22,58.2,58.6433,57.6,58.06,1512520
CNP,2016-12-22,24.67,24.905,24.62,24.84,2292886
COF,2016-12-22,89.93,90.03,88.63,89.19,2620779
COG,2016-12-22,22.36,22.5188,22.09,22.3,4073879
COL,2016-12-22,93.79,94.08,93.53,93.95,584717
COO,2016-12-22,174.6,175.44,172.83,173.1,764857
COP,2016-12-22,51.55,51.78,51.38,51.54,4595290
COST,2016-12-22,163.66,163.67,161.92,162.07,1965917
COTY,2016-12-22,18.77,18.83,18.58,18.73,6049726
CPB,2016-12-22,60.21,60.5,59.89,60.21,969454
CRM,2016-12-22,69.78,70.06,69.22,69.9,3468621
CSCO,2016-12-22,30.4,30.48,30.25,30.46,12935767
CSRA,2016-12-22,31.97,32.09,31.6,31.87,1131138
CSX,2016-12-22,36.39,36.7,36.23,36.69,4885431
CTAS,2016-12-22,120.08,120.22,119.095,120.09,1013802
CTL,2016-12-22,23.81,23.95,23.67,23.87,6008912
CTSH,2016-12-22,56.44,56.54,55.58,56.45,4317076
CTXS,2016-12-22,91.4,91.4,90.23,90.45,1167770
CVS,2016-12-22,79.54,79.75,78.5,78.79,5850387
CVX,2016-12-22,117.94,118.99,117.77,118.77,4992505
CXO,2016-12-22,136.85,138.5,135.53,136.49,1158595
C,2016-12-22,60.66,60.93,60.41,60.49,14571095
DAL,2016-12-22,50.77,50.85,49.66,49.8,5407319
DE,2016-12-22,103.01,103.33,102.74,103.09,1858627
DFS,2016-12-22,72.72,72.9,71.91,72.42,2045814
DGX,2016-12-22,92.25,92.46,91.25,91.81,1225839
DG,2016-12-22,77,77.16,74.16,74.36,3475212
DHI,2016-12-22,28.15,28.23,27.7,27.76,3168673
DHR,2016-12-22,78.2,78.66,78.17,78.33,2055989
DISCA,2016-12-22,28.45,28.455,27.72,28.13,2061448
DISCK,2016-12-22,27.59,27.6228,26.97,27.41,1036239
DISH,2016-12-22,59.46,59.4939,58.69,59.07,703886
DIS,2016-12-22,104.96,105.49,104.7,105.42,5230849
DLR,2016-12-22,95.16,96.52,94.62,96.19,815749
DLTR,2016-12-22,84.02,84.02,78.94,79.31,5692210
DOV,2016-12-22,75.78,75.9,75.3201,75.6,594102
DPS,2016-12-22,90.15,90.63,89.645,90.51,1033831
DRE,2016-12-22,25.98,26.01,25.71,25.95,1433017
DRI,2016-12-22,75.7,75.7,74.14,74.57,1098168
DTE,2016-12-22,98.28,98.9,97.72,98.51,555617
DUK,2016-12-22,76.96,78.05,76.91,77.77,3339006
DVA,2016-12-22,64.5,65.035,64.12,64.85,1254542
DVN,2016-12-22,46.51,47.63,46.38,46.9,4874544
D,2016-12-22,76.36,76.7,76,76.63,1664824
EA,2016-12-22,79.74,80.15,79.18,79.79,1206820
EBAY,2016-12-22,29.28,29.7,29.21,29.54,8865587
ECL,2016-12-22,119.18,119.48,118.3503,118.59,942347
ED,2016-12-22,73.11,73.64,72.8,73.5,1187922
EFX,2016-12-22,118.6,118.97,117.93,118.91,763475
EIX,2016-12-22,71.71,72.31,71.66,72.13,1172898
EL,2016-12-22,78.38,78.92,77.8,78.78,2302755
EMN,2016-12-22,76.14,76.64,75.47,75.93,602621
EMR,2016-12-22,56.93,56.95,56.4531,56.69,2013669
EOG,2016-12-22,102.67,103.33,101.87,103.13,2722379
EQIX,2016-12-22,350.96,351.76,347.99,351.04,628042
EQR,2016-12-22,62.95,63.05,62.1,62.97,1578031
EQT,2016-12-22,67.01,67.41,66.41,66.62,856496
ESRX,2016-12-22,68.56,69.95,68.02,68.43,2074052
ESS,2016-12-22,226.82,230.09,225.635,229.59,476333
ES,2016-12-22,54.89,55.52,54.71,55.44,1296164
ETFC,2016-12-22,35.03,35.14,34.75,34.9,1873310
ETN,2016-12-22,67.66,68.33,67.66,68.07,1560308
ETR,2016-12-22,72.86,73.41,72.82,73.18,1226408
EVHC,2016-12-22,65.35,66.12,64,64.96,1522064
EW,2016-12-22,91.37,92.4,91.05,91.8,1622797
EXC,2016-12-22,35.3,35.69,35.19,35.31,11759613
EXPD,2016-12-22,53.93,53.95,53.31,53.78,1003455
EXPE,2016-12-22,114.9,115.17,113.73,114.4,1746805
EXR,2016-12-22,73.47,74.43,73.28,74.36,694055
FAST,2016-12-22,48.13,48.14,47.68,48.03,1284948
FBHS,2016-12-22,55.5,55.5,54.84,54.98,1013022
FB,2016-12-22,118.86,118.99,116.93,117.4,16258587
FCX,2016-12-22,13.99,14.3,13.78,13.8,17898073
FDX,2016-12-22,192.24,192.46,190.78,190.89,2030077
FE,2016-12-22,31.37,31.5099,31.15,31.22,3144622
FFIV,2016-12-22,146.34,147.74,143.911,144.24,511134
FISV,2016-12-22,108.58,108.79,107.42,107.61,642888
FIS,2016-12-22,76.52,76.52,75.59,75.8,2082270
FITB,2016-12-22,27.73,27.78,27.45,27.62,3482554
FLIR,2016-12-22,36.16,36.29,35.86,36.07,520652
FLR,2016-12-22,54.16,54.16,53.35,53.62,942501
FLS,2016-12-22,49.37,49.49,49.065,49.16,822805
FL,2016-12-22,74.75,74.76,71.99,72.13,2302601
FMC,2016-12-22,57.04,57.17,56.38,56.98,444102
FOXA,2016-12-22,26.53,28.47,26.53,28.43,7453861
FOX,2016-12-22,27.6,27.795,27.5,27.75,3776492
FRT,2016-12-22,139.28,139.82,137.93,139.71,299342
FTI,2016-12-22,35,35.47,34.84,35.25,2078170
FTV,2016-12-22,54.12,54.98,53.69,54.09,1543310
F,2016-12-22,12.63,12.64,12.4,12.4,27821071
GD,2016-12-22,174.56,175.09,173.881,174.53,904899
GE,2016-12-22,31.91,31.95,31.78,31.82,24193791
GGP,2016-12-22,25.12,25.14,24.44,24.54,5727386
GILD,2016-12-22,73.68,73.75,72.92,73.3,8413820
GIS,2016-12-22,62.28,62.52,62.02,62.46,2645393
GLW,2016-12-22,24.7201,24.8882,24.655,24.75,8180543
GM,2016-12-22,36.29,36.4,35.63,35.69,9911676
GOOGL,2016-12-22,809.1,811.07,806.03,809.68,1132119
GOOG,2016-12-22,792.36,793.32,788.58,791.26,972169
GPC,2016-12-22,97.94,97.98,96.08,96.57,511519
GPN,2016-12-22,70.77,70.77,69.77,70.03,705191
GPS,2016-12-22,23.67,23.73,22.32,22.48,6917671
GRMN,2016-12-22,50.18,50.7,50,50.44,1018357
GS,2016-12-22,241.23,242.86,239.55,240.12,2637229
GT,2016-12-22,32.2,32.2,31.4,31.5,1639141
GWW,2016-12-22,238.41,239.2,236.47,238.19,517614
HAL,2016-12-22,54.63,55.42,54.63,55.07,5370484
HAS,2016-12-22,79.68,79.68,77.34,78.72,1935067
HBAN,2016-12-22,13.36,13.43,13.27,13.33,12562096
HBI,2016-12-22,22.09,22.09,21.61,21.72,5487745
HCA,2016-12-22,73.6,74.53,73.5,73.96,1556979
HCN,2016-12-22,65.05,65.56,64.45,65.34,1288992
HCP,2016-12-22,29.34,29.43,28.89,29.18,3367665
HD,2016-12-22,136.25,137,135.18,135.43,4094846
HES,2016-12-22,63.58,63.765,62.88,63.71,1813681
HIG,2016-12-22,48.08,48.26,47.78,48.16,1701497
HII,2016-12-22,185.69,189.17,185.41,187.9,351097
HOG,2016-12-22,59,59.24,56.81,57.84,2172901
HOLX,2016-12-22,39.99,40.34,39.96,40.07,1830316
HON,2016-12-22,117.34,117.5,116.61,116.92,3241353
HPE,2016-12-22,23.91,23.99,23.52,23.76,6402497
HPQ,2016-12-22,15.22,15.27,14.94,15.14,7591734
HP,2016-12-22,79.64,79.8599,78.54,78.65,1099061
HRB,2016-12-22,23.22,23.365,23.08,23.3,1554939
HRL,2016-12-22,34.87,35.44,34.78,35.15,2540084
HRS,2016-12-22,104.13,104.4,102.96,103.7,362886
HSIC,2016-12-22,76.395,76.495,75.55,76.19,678628
HST,2016-12-22,19.14,19.17,18.66,18.8,6073165
HSY,2016-12-22,103.5,105.27,103.4,104.44,1505306
HUM,2016-12-22,199.73,204,197.61,202.93,1980082
IBM,2016-12-22,167.36,168.23,166.58,167.06,2802631
ICE,2016-12-22,57.28,57.28,56.83,57.28,1682319
IDXX,2016-12-22,119.59,120,118.92,119.09,280760
IFF,2016-12-22,117.9,119.35,117.75,119.35,466645
ILMN,2016-12-22,128,128.61,126.18,126.77,500043
INCY,2016-12-22,100.64,101.52,98.73,101.47,779806
INFO,2016-12-22,35.42,35.63,35.07,35.49,1933880
INTC,2016-12-22,37.23,37.24,36.81,36.93,10793879
INTU,2016-12-22,117.28,117.45,116.26,116.91,696726
IPG,2016-12-22,23.46,23.61,23.35,23.58,1502031
IP,2016-12-22,53.95,54.09,53.42,53.79,2422668
IQV,2016-12-22,75.63,75.92,74.73,74.95,1742831
IRM,2016-12-22,32.22,32.52,31.97,32.41,986910
IR,2016-12-22,76.77,76.91,76.155,76.41,1441536
ISRG,2016-12-22,210.5731,213.1498,209.9865,212.5265,875202
ITW,2016-12-22,124.64,124.96,123.76,124.65,821407
IT,2016-12-22,104,104.06,102.73,103.29,246791
IVZ,2016-12-22,31.41,31.41,30.78,31.05,2706188
JBHT,2016-12-22,97.01,97.61,96.78,97.16,548458
JCI,2016-12-22,42.8,43.14,42.4672,42.61,3817055
JEC,2016-12-22,58.44,58.69,57.75,58.35,584660
JNJ,2016-12-22,115,115.526,113.88,115.44,4602309
JNPR,2016-12-22,28.52,28.52,28.1,28.26,1729953
JPM,2016-12-22,86.44,87.17,86.21,86.89,13924219
JWN,2016-12-22,51.22,51.22,48.01,48.24,3841039
KEY,2016-12-22,18.35,18.48,18.24,18.36,9142343
KHC,2016-12-22,86.45,87.29,86.3,87.28,1966288
KIM,2016-12-22,25.23,25.29,25,25.18,2312751
KLAC,2016-12-22,78.98,79.35,78.38,79.15,1507342
KMB,2016-12-22,114.5,115.15,114,115.02,950199
KMI,2016-12-22,21.01,21.23,20.9,20.99,10226039
KMX,2016-12-22,65.76,66.07,63.58,64.06,2333813
KORS,2016-12-22,44.02,44.25,42.6375,42.75,3058741
KO,2016-12-22,41.57,41.62,41.08,41.55,11894113
KR,2016-12-22,35.15,35.46,34.75,34.98,6412111
KSS,2016-12-22,52.55,52.6,49.77,49.94,5028110
KSU,2016-12-22,85.48,85.56,84.99,85.29,1169862
K,2016-12-22,73.3,73.83,72.7,73.66,1687268
LB,2016-12-22,68.5,68.79,66.18,66.61,2429204
LEG,2016-12-22,49.83,50.05,49.38,49.5,708281
LEN,2016-12-22,42.6176,42.6471,42.049,42.0784,1736693
LH,2016-12-22,128.52,129.24,126.44,126.82,715241
LKQ,2016-12-22,32.19,32.4,30.79,30.94,2452176
LLL,2016-12-22,154.29,154.29,152.4,153.8,427677
LLY,2016-12-22,73.16,73.48,72.68,73.26,4827505
LMT,2016-12-22,252.01,253.5,251.1,252.8,831089
LNC,2016-12-22,67.67,67.67,66.76,67.43,690103
LNT,2016-12-22,37.65,37.86,37.55,37.81,668260
LOW,2016-12-22,73.55,74.09,72.88,73.01,4008472
LRCX,2016-12-22,106.87,108.19,106.85,107.69,1386475
LUK,2016-12-22,23.68,23.73,23.42,23.5,1430382
LUV,2016-12-22,50.72,51.03,50.08,50.25,2508786
LYB,2016-12-22,88.01,88.16,86.92,87.53,1458484
L,2016-12-22,47.82,47.82,47.585,47.68,698661
MAA,2016-12-22,94.5,95.59,94.078,95.39,831408
MAC,2016-12-22,68.37,68.46,67.55,68.35,825180
MAR,2016-12-22,84.97,85,83.33,83.73,2575115
MAS,2016-12-22,32.87,32.88,32.01,32.03,2422405
MAT,2016-12-22,28.51,28.65,27.27,28.34,7670112
MA,2016-12-22,104.43,104.76,103.16,104.31,2464555
MCD,2016-12-22,123.12,123.995,123.09,123.72,3037126
MCHP,2016-12-22,65.53,65.53,64.83,65.38,1190829
MCK,2016-12-22,141.96,142.62,139.76,140.34,990152
MCO,2016-12-22,96.45,96.67,95.45,95.86,854603
MDLZ,2016-12-22,44.86,45.11,44.7,44.98,5285102
MDT,2016-12-22,71.5,72.07,71.13,71.74,5846714
MET,2016-12-22,54.46,54.55,53.96,54.43,4519938
MGM,2016-12-22,29.28,29.41,29.01,29.33,3627962
MHK,2016-12-22,205.13,205.9,202.4,202.99,353465
MKC,2016-12-22,93.26,93.79,92.7,92.86,711549
MLM,2016-12-22,224.48,225.87,223.355,224.15,383293
MMC,2016-12-22,68.24,68.56,68.07,68.41,1268190
MMM,2016-12-22,178.8899,179.46,177.98,179.2,1225630
MNST,2016-12-22,45.51,45.59,44.49,45.3,2290351
MON,2016-12-22,105.32,105.74,104.94,105.33,1191468
MOS,2016-12-22,28.68,29.43,28.54,29.35,5719251
MO,2016-12-22,67.1,67.74,67.08,67.68,4858794
MPC,2016-12-22,49.33,50.7,49.28,50.34,6110724
MRK,2016-12-22,59.62,60,59.16,59.58,10100023
MRO,2016-12-22,18.12,18.35,18,18.04,9169496
MSFT,2016-12-22,63.84,64.1,63.405,63.55,22176585
MSI,2016-12-22,84.12,84.44,83.26,83.72,639389
MS,2016-12-22,43.3,43.39,42.76,42.79,8200299
MTB,2016-12-22,155.75,156.24,155.26,156.03,954867
MTD,2016-12-22,422.45,426.27,419.43,423.07,175238
MU,2016-12-22,22.91,23.49,22.77,23.19,85869969
MYL,2016-12-22,37.39,37.81,37.13,37.31,3122957
M,2016-12-22,37.53,37.67,36.05,36.17,6756141
NAVI,2016-12-22,16.68,16.72,16.43,16.63,6470097
NBL,2016-12-22,39.8,40,39.35,39.53,3398242
NCLH,2016-12-22,44.83,44.87,43.33,43.38,1050655
NDAQ,2016-12-22,67.48,67.5,66.98,67.21,365941
NEE,2016-12-22,118.64,119.02,118.16,118.9,1250711
NEM,2016-12-22,31.4,31.88,31.27,31.44,4499824
NFLX,2016-12-22,126.84,127.5,125.18,125.58,4161410
NFX,2016-12-22,43.51,43.8,42.47,42.5,2810138
NI,2016-12-22,22.37,22.49,22.22,22.43,1635488
NKE,2016-12-22,52.8,53,52.0255,52.14,11798871
NLSN,2016-12-22,43.56,43.56,42.465,42.77,3353314
NOC,2016-12-22,233.61,234.48,232.51,233.72,891775
NOV,2016-12-22,38.8,39.39,38.54,38.9,2993475
NRG,2016-12-22,12.34,12.46,12.105,12.13,5885844
NSC,2016-12-22,107.65,108.79,107.46,108.78,1645427
NTAP,2016-12-22,36.56,36.88,36,36.22,3237144
NTRS,2016-12-22,90.28,90.42,89.27,89.7,866291
NUE,2016-12-22,61.89,62.3138,61.46,61.63,1930801
NVDA,2016-12-22,106.82,108.87,106.53,107.11,17965259
NWL,2016-12-22,46.15,46.36,45.507,45.54,2591883
NWSA,2016-12-22,11.7,11.8,11.615,11.74,1459349
NWS,2016-12-22,12.05,12.15,11.95,12.05,363390
OKE,2016-12-22,58.52,58.88,57.77,57.91,2058504
OMC,2016-12-22,85.76,86.33,85.505,86.15,1842578
ORCL,2016-12-22,38.93,39.24,38.6,38.96,11226345
ORLY,2016-12-22,285.28,285.405,282.52,282.99,719468
OXY,2016-12-22,72.08,72.62,71.73,72.36,3700583
O,2016-12-22,56.19,56.38,55.65,56.33,1086053
PAYX,2016-12-22,61.35,61.55,60.85,61.5,1311387
PBCT,2016-12-22,19.31,19.54,19.21,19.42,2237890
PCAR,2016-12-22,65.35,65.37,64.77,65.14,1046899
PCG,2016-12-22,61.07,61.36,60.86,61.28,966170
PCLN,2016-12-22,1501.4,1503.18,1475.42,1481.34,406420
PDCO,2016-12-22,40.49,40.98,40.49,40.83,937367
PEG,2016-12-22,43.6,43.765,43.33,43.68,1412918
PEP,2016-12-22,104.55,105.45,104.251,105.35,2605417
PFE,2016-12-22,32.29,32.43,32.05,32.34,18613336
PFG,2016-12-22,59.16,59.16,58.1,58.42,953224
PGR,2016-12-22,35.71,35.82,35.56,35.62,2862720
PG,2016-12-22,84,84.61,83.87,84.47,7864796
PHM,2016-12-22,19.11,19.17,18.5,18.55,4265043
PH,2016-12-22,142.36,143.39,142.06,142.8,990833
PKG,2016-12-22,86.53,86.8499,85.43,85.98,377200
PKI,2016-12-22,52.88,53.28,52.165,52.34,970140
PLD,2016-12-22,51.8,52.19,51.255,51.9,2081313
PM,2016-12-22,91.01,91.67,90.76,91.61,3682219
PNC,2016-12-22,117.75,118,117.21,117.43,1457859
PNR,2016-12-22,56.91,57.01,56.52,56.82,688029
PNW,2016-12-22,77.06,77.835,76.755,77.6,412722
PPG,2016-12-22,95.94,95.99,94.93,95,1177536
PPL,2016-12-22,34.4,34.49,34.19,34.46,2621166
PRGO,2016-12-22,84.32,85.08,84.09,84.34,958660
PRU,2016-12-22,105.6,106.06,104.94,105.65,2536123
PSA,2016-12-22,215.01,218.35,213.97,217.26,720270
PSX,2016-12-22,86.7,87.93,86.44,87.56,1456734
PVH,2016-12-22,92.13,92.61,90.14,90.36,1070893
PWR,2016-12-22,35.09,35.29,34.66,34.7,1312559
PXD,2016-12-22,184.64,187.85,183.87,186.94,1074848
PX,2016-12-22,117.89,117.89,116.1271,117.19,1732158
PYPL,2016-12-22,40.04,40.09,39.54,39.68,5064974
QCOM,2016-12-22,67.64,67.75,66.46,66.76,5900160
QRVO,2016-12-22,55.46,55.8,54.86,55.1,712247
RCL,2016-12-22,84.96,84.96,83.34,84.24,1624173
REGN,2016-12-22,365.88,372.5,361.95,372.38,668539
REG,2016-12-22,66.92,67.39,66.02,67.33,734869
RE,2016-12-22,217.17,217.36,215.57,217.23,163224
RF,2016-12-22,14.54,14.6367,14.4229,14.55,11161483
RHI,2016-12-22,49.02,49.13,48.3963,48.89,845734
RHT,2016-12-22,70.3,70.95,68.54,68.71,14673959
RJF,2016-12-22,72.61,72.61,71.23,71.44,624415
RL,2016-12-22,92.75,92.88,90.01,90.73,1145397
RMD,2016-12-22,61.56,61.9,61.31,61.62,590737
ROK,2016-12-22,135.59,136.07,134.8,135.57,631010
ROP,2016-12-22,186,186.38,184.7,186.01,486569
ROST,2016-12-22,67.83,67.96,66.99,67.11,2058542
RRC,2016-12-22,34.17,34.305,33.63,34.22,3538508
RSG,2016-12-22,57.26,57.45,57.12,57.32,942220
RTN,2016-12-22,142.6,143.6,142.14,143.31,1371218
SBAC,2016-12-22,104.38,104.99,103.41,104.63,578972
SBUX,2016-12-22,57.31,57.4,56.72,57.11,6777656
SCG,2016-12-22,74.17,74.58,73.86,74.5,331269
SCHW,2016-12-22,39.93,40.02,39.65,39.77,5475739
SEE,2016-12-22,46.89,46.89,46.18,46.24,613400
SHW,2016-12-22,272.41,272.74,269.12,270.21,417661
SIG,2016-12-22,94.28,95.445,93.21,93.4,1210688
SJM,2016-12-22,128.89,129.7,128.26,129.22,479422
SLB,2016-12-22,85.79,87,85.59,86.38,3991724
SLG,2016-12-22,107.54,107.99,105.62,106.8,755969
SNA,2016-12-22,173.49,174.41,171.62,172.84,300063
SNI,2016-12-22,72.29,72.78,71.8,72.6,675846
SNPS,2016-12-22,60,60,59.04,59.41,893771
SO,2016-12-22,49.15,49.38,48.96,49.36,2953374
SPGI,2016-12-22,111.61,111.63,109.53,109.7,1341760
SPG,2016-12-22,178,178.84,175.02,176.24,1617991
SRCL,2016-12-22,76.54,77.45,75.87,77.28,1079561
SRE,2016-12-22,102.13,102.555,101.6,102.13,913844
STI,2016-12-22,56.03,56.295,55.73,56.15,2900685
STT,2016-12-22,78.97,79.22,78.57,79,1999779
STX,2016-12-22,39.27,39.635,38.75,39.02,3098787
STZ,2016-12-22,150.25,150.67,147.25,148.74,2416130
SWKS,2016-12-22,77.93,78.33,77,78.15,1705611
SWK,2016-12-22,116.86,117.18,115.62,115.81,811427
SYF,2016-12-22,37.1,37.1,36.67,36.88,3959170
SYK,2016-12-22,119.35,120.76,119.11,120.48,1190288
SYMC,2016-12-22,24.24,24.26,24.01,24.11,3664258
SYY,2016-12-22,56.32,56.56,55.895,56.25,2459851
TAP,2016-12-22,96.93,97.36,96.09,96.84,684266
TDG,2016-12-22,249.25,250.54,248.44,248.95,312848
TEL,2016-12-22,70.59,70.76,69.97,70.6,979493
TGT,2016-12-22,76.85,77,73.41,73.74,8438782
TIF,2016-12-22,79.96,80,77.52,77.77,1026229
TJX,2016-12-22,77.18,77.21,76.1872,76.44,2748134
TMK,2016-12-22,74.7,74.76,74.19,74.62,390745
TMO,2016-12-22,140.95,141.09,139.88,140.52,1191103
TPR,2016-12-22,35.68,35.7,34.16,34.24,3656108
TRIP,2016-12-22,46.43,46.454,45.63,46.39,2677539
TROW,2016-12-22,77.53,77.7,76.51,76.57,1752831
TRV,2016-12-22,122.25,122.87,121.62,122.12,1443190
TSCO,2016-12-22,77.65,77.74,75.87,76.21,1074181
TSN,2016-12-22,62.09,62.78,61.355,61.74,2729502
TSS,2016-12-22,50.28,50.29,49.69,50.05,745053
TWX,2016-12-22,95.83,96.57,95.67,96.46,2838192
TXN,2016-12-22,74.25,74.3165,73.75,74.2,3470787
TXT,2016-12-22,48.88,48.97,48.39,48.59,779524
T,2016-12-22,42.24,42.78,42.16,42.72,17560579
UAA,2016-12-22,29.9,30.04,29.14,29.39,3788187
UAL,2016-12-22,75.62,75.73,73.8,74.19,2292793
UA,2016-12-22,26.07,26.16,25.36,25.48,2436328
UDR,2016-12-22,35.15,35.455,34.88,35.42,1138962
UHS,2016-12-22,106.85,107.78,106.1,106.82,735647
ULTA,2016-12-22,263.1,264,256.36,257.31,744872
UNH,2016-12-22,161.39,161.88,160.27,161.58,2741712
UNM,2016-12-22,44.45,44.625,44.19,44.53,908262
UNP,2016-12-22,104.12,105.28,103.37,105.19,2994977
UPS,2016-12-22,116.64,116.74,115.79,116.3,1969665
URI,2016-12-22,108.26,108.98,106.11,106.86,1047870
USB,2016-12-22,51.99,52.28,51.965,52.15,5141730
UTX,2016-12-22,110.58,110.76,109.69,110.46,2087923
VAR,2016-12-22,90.56,90.75,89.94,90.27,415284
VFC,2016-12-22,54.55,54.68,53.44,53.54,4075540
VIAB,2016-12-22,35.11,35.305,34.69,35.15,3630943
VLO,2016-12-22,68.3,69.24,68.26,68.72,3212354
VMC,2016-12-22,125.82,126.52,124.99,125.31,552154
VNO,2016-12-22,102.84,103.24,101.99,103.05,936294
VRSK,2016-12-22,82.27,82.48,81.75,82.07,346166
VRSN,2016-12-22,78.2,79.76,76.19,76.56,852699
VRTX,2016-12-22,72.61,73,71.46,72.02,2486850
VTR,2016-12-22,61.04,61.3,60.2,61.17,1388820
VZ,2016-12-22,52.85,53.74,52.72,53.65,11101456
V,2016-12-22,78.02,78.06,77.19,77.9,12074044
WAT,2016-12-22,135.37,136.48,134.695,135.72,313812
WBA,2016-12-22,85.5,85.85,83.9,84.27,3983109
WDC,2016-12-22,71.39,72.01,69.81,70.19,5459274
WEC,2016-12-22,58.38,58.81,58.23,58.71,1085058
WFC,2016-12-22,55.76,56.0263,55.5,55.75,14515521
WHR,2016-12-22,181,181.26,179.235,181.01,886031
WLTW,2016-12-22,122.52,123.69,121.73,122.85,557208
WMB,2016-12-22,30.65,30.8,30.09,30.3,10499545
WMT,2016-12-22,71.24,71.24,69.21,69.59,12106782
WM,2016-12-22,70.69,70.93,70.61,70.79,1608774
WRK,2016-12-22,52.01,52.347,51.23,51.53,894692
WU,2016-12-22,21.71,21.87,21.57,21.8,4264841
WYNN,2016-12-22,89.01,89.19,87.7,88.25,2077618
WYN,2016-12-22,77.85,77.98,76.84,77.23,655660
WY,2016-12-22,30.79,30.79,30.02,30.62,3573039
XEC,2016-12-22,136.33,137.76,135.81,136.77,389129
XEL,2016-12-22,40.53,40.73,40.29,40.67,1517119
XLNX,2016-12-22,60.74,60.89,59.84,60.19,1531617
XL,2016-12-22,37.51,37.71,37.36,37.67,1639066
XOM,2016-12-22,90.02,90.9,90.02,90.87,8003106
XRAY,2016-12-22,59.63,59.66,58.55,59.13,922426
XRX,2016-12-22,36.32,36.54,35.96,36.04,2429117
XYL,2016-12-22,51,51.23,50.81,51.13,1003106
YUM,2016-12-22,64.03,64.25,63.75,64.05,1513171
ZBH,2016-12-22,101.68,101.72,100.87,101.57,854472
ZION,2016-12-22,43.62,43.95,43.21,43.74,1555955
ZTS,2016-12-22,52.67,53.37,52.67,53.26,1515790
AAL,2016-12-23,48.61,48.84,48.285,48.48,2915271
AAPL,2016-12-23,115.59,116.52,115.59,116.52,14249484
AAP,2016-12-23,170.69,172.075,170,170.89,334299
ABBV,2016-12-23,61.78,62.395,61.47,62.34,4798112
ABC,2016-12-23,78.04,78.93,77.89,78.56,596639
ABT,2016-12-23,38.33,38.65,38.22,38.42,4625616
ACN,2016-12-23,117.4,118.21,117.11,117.48,1697312
ADBE,2016-12-23,104.61,105.42,104.61,105.02,1047659
ADI,2016-12-23,73.37,73.87,73.34,73.84,1229062
ADM,2016-12-23,45.2,45.49,45.015,45.15,2227009
ADP,2016-12-23,102.52,102.96,102.51,102.93,777989
ADSK,2016-12-23,74.6,76.05,74.45,76,1501659
ADS,2016-12-23,232,233.94,231.83,233.64,287563
AEE,2016-12-23,52.5,52.64,52.25,52.45,597626
AEP,2016-12-23,63.53,63.53,62.851,63.17,1121643
AES,2016-12-23,11.83,11.84,11.68,11.73,3593095
AET,2016-12-23,124.71,126.4,124.31,125.95,1345701
AFL,2016-12-23,70.37,70.4099,69.95,70.15,1074013
AGN,2016-12-23,193.91,199.19,193.74,199.08,4179664
AIG,2016-12-23,66.23,66.5,66.045,66.41,2060999
AIV,2016-12-23,44.53,44.91,44.48,44.74,796692
AIZ,2016-12-23,93.18,93.57,92.605,93.28,209616
AJG,2016-12-23,52,52.12,51.83,52.01,556641
AKAM,2016-12-23,67.31,67.75,67.11,67.63,571520
ALB,2016-12-23,88.48,88.85,87.72,88.82,226874
ALGN,2016-12-23,98.39,98.69,97.91,98.5,419702
ALK,2016-12-23,89.38,90.47,89.36,90.43,794510
ALLE,2016-12-23,65.35,65.65,65.22,65.39,266083
ALL,2016-12-23,74.48,74.77,74.32,74.58,1088002
ALXN,2016-12-23,125.75,127.8711,124.8201,127.19,2408134
AMAT,2016-12-23,32.92,33,32.66,32.9,4028103
AMD,2016-12-23,11.3,11.6,11.26,11.58,32288235
AME,2016-12-23,49.49,49.74,49.36,49.45,665855
AMGN,2016-12-23,146.35,147.73,146.24,147.55,2169741
AMG,2016-12-23,145.75,145.89,143.12,143.98,334227
AMP,2016-12-23,112.06,112.22,110.85,111.93,448704
AMT,2016-12-23,106.22,106.88,105.6,106.03,962916
AMZN,2016-12-23,764.55,766.5,757.99,760.59,1981616
ANDV,2016-12-23,90.11,91.0274,90,90.95,901736
ANSS,2016-12-23,92.56,93.78,92.56,92.8,251765
ANTM,2016-12-23,144.83,146.04,144,146.02,428757
AON,2016-12-23,112.63,113.14,112.11,112.89,668393
AOS,2016-12-23,47.93,48.12,47.75,47.84,805521
APA,2016-12-23,66.46,66.98,66.025,66.4,1288753
APC,2016-12-23,70.74,71.4138,70.54,71.25,1800713
APD,2016-12-23,146.03,146.595,145.64,146.48,587546
APH,2016-12-23,68.22,68.56,68.03,68.3,501219
ARE,2016-12-23,108.54,109.49,108.34,109.3,156974
ARNC,2016-12-23,20,20.09,19.67,19.78,2162750
ATVI,2016-12-23,36.44,36.75,36.4,36.5,2713883
AVB,2016-12-23,174.37,175.3,173.43,174.49,367973
AVGO,2016-12-23,180.05,181.98,179.66,181.94,897680
AVY,2016-12-23,71.4,71.54,71.1,71.43,289713
AWK,2016-12-23,72.66,73.09,72.51,72.95,393357
AXP,2016-12-23,74.74,75.24,74.74,74.97,1957502
AYI,2016-12-23,233.42,236.71,232.69,234.92,327665
AZO,2016-12-23,797.05,801.94,792.8,795.82,169729
A,2016-12-23,46.08,46.23,45.93,46.2,727682
BAC,2016-12-23,22.51,22.65,22.43,22.6,38187752
BAX,2016-12-23,44.2,44.4,44.0257,44.22,1998665
BA,2016-12-23,158.27,158.27,156.51,157.81,2135828
BBT,2016-12-23,47.39,47.555,47.19,47.54,2635055
BBY,2016-12-23,45.02,45.37,44.32,44.77,3817797
BDX,2016-12-23,166.21,167.14,165.61,166.48,416439
BEN,2016-12-23,40.32,40.57,40.04,40.48,1362053
BF.B,2016-12-23,45,45.17,44.8,44.83,426197
BIIB,2016-12-23,283.05,288.38,281.81,287.53,1118144
BK,2016-12-23,47.61,47.6899,47.24,47.58,3788589
BLK,2016-12-23,387.12,388.84,384.35,385.74,579765
BLL,2016-12-23,38.225,38.2875,38.02,38.11,732448
BMY,2016-12-23,58.85,59.925,58.77,59.61,5412829
BRK.B,2016-12-23,166.26,166.44,164.77,165.32,2043071
BSX,2016-12-23,21.68,21.93,21.63,21.81,4585686
BWA,2016-12-23,39.7,39.93,39.53,39.73,865843
BXP,2016-12-23,124.64,124.64,123.02,124.07,503287
CAG,2016-12-23,39.22,39.87,39.21,39.77,2924982
CAH,2016-12-23,72.36,73.4,72.1,72.88,995715
CAT,2016-12-23,93.79,94.4,93.64,94.32,1545895
CA,2016-12-23,32.14,32.23,31.99,32.05,1129882
CBG,2016-12-23,31.85,31.86,31.375,31.61,878091
CBOE,2016-12-23,73.56,73.6266,72.82,73.4,438758
CBS,2016-12-23,64.55,64.8,64.47,64.67,1550209
CB,2016-12-23,133.32,133.57,132.69,133.11,911227
CCI,2016-12-23,87.4,87.8108,86.97,87.24,562519
CCL,2016-12-23,52.63,53.12,52.35,53.03,2351836
CDNS,2016-12-23,25.53,25.78,25.53,25.76,781439
CELG,2016-12-23,117.95,119.3476,117.54,118.93,2577735
CERN,2016-12-23,47.99,48.77,47.87,48.04,1387451
CFG,2016-12-23,36.02,36.33,35.91,36.33,1896804
CF,2016-12-23,30.11,30.81,29.61,30.71,5475503
CHD,2016-12-23,44.51,44.96,44.51,44.72,655356
CHK,2016-12-23,7.36,7.49,7.33,7.44,27258669
CHRW,2016-12-23,74.6,74.81,74.3,74.54,419951
CHTR,2016-12-23,290.73,292.97,288.94,290.43,627474
CINF,2016-12-23,76.16,76.57,76.0186,76.49,310172
CI,2016-12-23,137.43,138.64,136.45,138.61,431989
CLX,2016-12-23,120.52,121.55,120.26,120.9,627765
CL,2016-12-23,66.39,66.5,66,66.27,1210939
CMA,2016-12-23,68.99,69.5,68.8301,69.25,429381
CMCSA,2016-12-23,35.505,35.54,35.2275,35.325,8513520
CME,2016-12-23,117.21,117.33,115.7,116.92,1809990
CMG,2016-12-23,390.79,394.28,388.59,389.77,483199
CMI,2016-12-23,137.95,138.74,137.1,138.24,555863
CMS,2016-12-23,41.76,41.76,41.51,41.7,602585
CNC,2016-12-23,58.22,58.82,57.76,58.64,764626
CNP,2016-12-23,24.84,24.89,24.73,24.83,1767756
COF,2016-12-23,89.35,90.19,89.12,89.68,2979994
COG,2016-12-23,22.4,22.81,22.29,22.79,5512626
COL,2016-12-23,93.84,94.19,93.64,93.97,287254
COO,2016-12-23,173.73,175.49,173.73,175.43,325653
COP,2016-12-23,51.34,51.645,51.22,51.37,2859969
COST,2016-12-23,162.17,162.67,161.53,162.08,1254371
COTY,2016-12-23,18.7,18.89,18.65,18.67,2374784
CPB,2016-12-23,60.21,60.32,59.89,60.28,690026
CRM,2016-12-23,69.69,70.01,69.31,69.87,2274299
CSCO,2016-12-23,30.54,30.6,30.4,30.53,9167598
CSRA,2016-12-23,31.93,31.93,31.52,31.89,371371
CSX,2016-12-23,36.69,36.81,36.555,36.65,2270127
CTAS,2016-12-23,117.08,117.39,113,116.36,2392966
CTL,2016-12-23,23.85,24.137,23.77,24.06,6512200
CTSH,2016-12-23,56.39,56.9,56.075,56.49,3366663
CTXS,2016-12-23,90.44,91,90.12,90.84,510920
CVS,2016-12-23,78.79,79.3,78.69,79.14,2754878
CVX,2016-12-23,118.41,118.695,118.05,118.42,2683716
CXO,2016-12-23,136.17,137.76,135.73,136.33,745317
C,2016-12-23,60.53,61,60.38,60.99,9313992
DAL,2016-12-23,49.94,50.14,49.775,49.89,4046336
DE,2016-12-23,103,103.31,102.75,103.12,1003943
DFS,2016-12-23,72.61,73.02,72.45,72.64,1152776
DGX,2016-12-23,92.04,92.46,91.91,92.41,326126
DG,2016-12-23,74.52,75.21,73.98,74.14,1261133
DHI,2016-12-23,27.87,27.92,27.475,27.56,2373037
DHR,2016-12-23,78.39,79.02,78.31,78.95,1342176
DISCA,2016-12-23,28.17,28.27,27.92,28,1114430
DISCK,2016-12-23,27.44,27.56,27.23,27.3,701373
DISH,2016-12-23,58.95,59.53,58.77,58.89,528205
DIS,2016-12-23,105.24,105.34,104.75,105.15,3238753
DLR,2016-12-23,96.47,97.32,96.12,96.35,1736543
DLTR,2016-12-23,79.46,80.21,78.38,78.7,2274271
DOV,2016-12-23,75.72,75.81,75.34,75.6,391318
DPS,2016-12-23,90.65,91.04,90.38,90.78,586821
DRE,2016-12-23,26.03,26.07,25.76,25.96,1497059
DRI,2016-12-23,74.41,74.665,73.73,74.48,633552
DTE,2016-12-23,98.83,99.25,98.405,98.74,659076
DUK,2016-12-23,77.77,77.83,77.25,77.62,1421414
DVA,2016-12-23,65.02,65.35,64.76,65.2,453427
DVN,2016-12-23,46.73,47.2,46.32,46.54,2727109
D,2016-12-23,76.68,76.76,76.12,76.75,1074153
EA,2016-12-23,79.85,81.12,79.57,80.67,2017148
EBAY,2016-12-23,29.82,29.82,29.42,29.79,8133374
ECL,2016-12-23,118.79,119.13,118.495,118.76,815999
ED,2016-12-23,73.65,73.82,73.29,73.63,482671
EFX,2016-12-23,118.78,120.06,118.78,119.65,736191
EIX,2016-12-23,72.16,72.38,71.79,71.9,791794
EL,2016-12-23,78.8,78.835,78.34,78.38,1289670
EMN,2016-12-23,75.91,76.638,75.61,76.56,597695
EMR,2016-12-23,56.78,57.07,56.69,56.8,1157846
EOG,2016-12-23,102.7,103.0394,101.62,102.03,1706423
EQIX,2016-12-23,352.1,358.1399,350.37,356.61,338162
EQR,2016-12-23,63.2,63.3,62.7,62.95,1238468
EQT,2016-12-23,66.69,67.13,66.2,66.4,661531
ESRX,2016-12-23,68.52,69.12,68.48,69,1807284
ESS,2016-12-23,230.41,231.8,229.07,230.67,359101
ES,2016-12-23,55.56,55.7,55.26,55.46,760070
ETFC,2016-12-23,34.93,35.43,34.73,35.43,1669219
ETN,2016-12-23,68,68.28,67.75,68.26,757227
ETR,2016-12-23,73.17,73.32,72.68,72.89,703983
EVHC,2016-12-23,64.62,65.56,64.62,65.34,609191
EW,2016-12-23,91.72,93.346,91.52,93,1260123
EXC,2016-12-23,35.4,35.49,35.09,35.3,4878424
EXPD,2016-12-23,53.9,53.94,53.56,53.7,571276
EXPE,2016-12-23,114.3,114.81,113.5,113.86,869518
EXR,2016-12-23,74.35,74.98,73.94,74.76,545790
FAST,2016-12-23,48.04,48.27,47.8,48.14,944542
FBHS,2016-12-23,55.2,55.24,54.87,54.98,324113
FB,2016-12-23,117,117.56,116.3,117.27,10889985
FCX,2016-12-23,13.67,13.9,13.63,13.81,12591035
FDX,2016-12-23,191.48,193.02,190.81,191.86,1677369
FE,2016-12-23,31.33,31.42,31.13,31.27,2494779
FFIV,2016-12-23,144.39,145.56,144.003,145.45,247692
FISV,2016-12-23,107.66,108.2,107.62,108,312293
FIS,2016-12-23,76.03,76.82,75.78,76.02,993118
FITB,2016-12-23,27.65,27.69,27.45,27.68,2275533
FLIR,2016-12-23,36.15,36.84,35.82,36.57,797359
FLR,2016-12-23,53.51,53.75,53.36,53.51,405565
FLS,2016-12-23,49.11,49.31,48.78,48.82,431655
FL,2016-12-23,71.97,72.45,71.65,71.75,1159718
FMC,2016-12-23,56.96,57.039,56.38,56.69,408271
FOXA,2016-12-23,28.35,28.48,28.24,28.38,4032009
FOX,2016-12-23,27.78,27.8,27.57,27.7,1382776
FRT,2016-12-23,140.08,140.33,139.09,139.66,222434
FTI,2016-12-23,35.18,35.3,34.82,35.02,1454424
FTV,2016-12-23,54.33,54.76,53.77,54.51,521727
F,2016-12-23,12.43,12.46,12.36,12.46,15621178
GD,2016-12-23,173.89,175.46,173.83,175.25,685225
GE,2016-12-23,31.87,31.94,31.77,31.88,14988550
GGP,2016-12-23,24.6,24.62,24.23,24.56,3496367
GILD,2016-12-23,73.3,73.89,73.22,73.64,5307649
GIS,2016-12-23,62.46,62.4723,61.87,62.16,1460070
GLW,2016-12-23,24.75,24.8,24.66,24.77,3800238
GM,2016-12-23,35.83,35.87,35.54,35.69,9351152
GOOGL,2016-12-23,808.01,810.9696,805.11,807.8,765537
GOOG,2016-12-23,790.9,792.74,787.28,789.91,623944
GPC,2016-12-23,96.78,97.57,96.675,96.9,251434
GPN,2016-12-23,70.2,70.42,69.91,70.3,600927
GPS,2016-12-23,22.63,23.22,22.505,22.58,4466253
GRMN,2016-12-23,50.48,50.69,50.01,50.47,616983
GS,2016-12-23,239.54,241.9,238.91,240.97,2187498
GT,2016-12-23,31.56,31.8,31.3844,31.64,1195631
GWW,2016-12-23,238.47,239.6,236.68,237.06,607871
HAL,2016-12-23,55.04,55.26,54.63,54.84,3168012
HAS,2016-12-23,78.78,79.4,78.15,78.36,927928
HBAN,2016-12-23,13.33,13.42,13.28,13.42,5035740
HBI,2016-12-23,21.76,21.91,21.66,21.69,3425992
HCA,2016-12-23,73.9,74.61,73.7,74.46,1048594
HCN,2016-12-23,65.45,65.72,65.05,65.51,909192
HCP,2016-12-23,29.28,29.4,29.07,29.26,2149379
HD,2016-12-23,135.65,135.99,134.79,135.05,2337685
HES,2016-12-23,63.38,64.19,63.09,63.78,2236078
HIG,2016-12-23,48.14,48.29,48.01,48.25,1051199
HII,2016-12-23,187.48,188.74,185.36,187.01,220351
HOG,2016-12-23,57.96,58.25,57.63,58.18,1019398
HOLX,2016-12-23,40.04,40.51,39.99,40.33,1026732
HON,2016-12-23,117.31,117.45,116.7225,116.99,1426219
HPE,2016-12-23,23.77,23.84,23.68,23.82,5898300
HPQ,2016-12-23,15.1101,15.18,15.02,15.1,6305578
HP,2016-12-23,78.53,79.25,78.11,78.34,635098
HRB,2016-12-23,23.27,23.33,23.12,23.28,2364567
HRL,2016-12-23,35.11,35.36,34.91,35.31,1306040
HRS,2016-12-23,103.65,103.81,103.25,103.72,212034
HSIC,2016-12-23,76.36,76.8175,76.15,76.395,396398
HST,2016-12-23,18.82,18.96,18.77,18.93,4010264
HSY,2016-12-23,104.41,104.5,103.31,103.62,581534
HUM,2016-12-23,203,207.14,202.62,205.53,1816215
IBM,2016-12-23,167,167.49,166.45,166.71,1701228
ICE,2016-12-23,57.21,57.45,56.63,56.82,1830897
IDXX,2016-12-23,119.34,120.33,119,119.88,250450
IFF,2016-12-23,118.7,119.14,117.98,118.24,606030
ILMN,2016-12-23,127.03,129.39,126.71,128.75,537906
INCY,2016-12-23,100.84,103.16,99.95,102.94,981993
INFO,2016-12-23,35.36,35.795,35.33,35.39,1530149
INTC,2016-12-23,36.93,36.98,36.7709,36.97,6287281
INTU,2016-12-23,116.99,117.45,116.6,116.92,417103
IPG,2016-12-23,23.58,23.68,23.55,23.6,1253998
IP,2016-12-23,53.74,54.06,53.65,54.03,1212034
IQV,2016-12-23,74.84,76.27,74.84,76.22,623327
IRM,2016-12-23,32.4,32.58,32.295,32.54,824392
IR,2016-12-23,76.24,77.04,76.13,76.86,1203533
ISRG,2016-12-23,213.0265,214.8931,212.7729,213.5831,566355
ITW,2016-12-23,124.91,125.18,124.61,124.85,436098
IT,2016-12-23,103.25,103.76,102.74,102.75,164299
IVZ,2016-12-23,31.12,31.12,30.68,30.86,1510253
JBHT,2016-12-23,97.01,97.75,96.95,97.47,304752
JCI,2016-12-23,42.66,42.76,42.38,42.5,2422552
JEC,2016-12-23,58.23,58.4799,58.04,58.19,300321
JNJ,2016-12-23,115.4,116.32,115.3,115.96,2993339
JNPR,2016-12-23,28.3,28.48,28.27,28.46,1313164
JPM,2016-12-23,87,87.15,86.4,87.05,10759433
JWN,2016-12-23,48.53,49.72,48.5,48.75,2331284
KEY,2016-12-23,18.38,18.53,18.26,18.47,6766777
KHC,2016-12-23,87.1,87.62,86.96,87.57,2488277
KIM,2016-12-23,25.21,25.21,24.915,25.06,2279499
KLAC,2016-12-23,79.22,79.32,78.53,79.12,488480
KMB,2016-12-23,115.32,115.35,114.62,114.82,779163
KMI,2016-12-23,20.93,21.21,20.81,21.13,8700604
KMX,2016-12-23,64.04,64.8,63.44,64.04,1070049
KORS,2016-12-23,42.81,43.56,42.59,42.84,1407718
KO,2016-12-23,41.62,41.69,41.35,41.6,6436556
KR,2016-12-23,35.06,35.42,34.96,35.08,3398876
KSS,2016-12-23,50.22,51.1599,49.72,49.86,3048034
KSU,2016-12-23,85.4,85.93,84.99,85.29,1376186
K,2016-12-23,73.57,73.65,73.08,73.57,615043
LB,2016-12-23,66.77,67.35,66.41,66.69,874772
LEG,2016-12-23,49.56,49.68,49.38,49.68,312687
LEN,2016-12-23,42.1569,42.2255,41.6372,41.7255,1152559
LH,2016-12-23,127.11,128.53,126.96,128.23,322817
LKQ,2016-12-23,31.01,31.24,30.795,30.93,1620078
LLL,2016-12-23,153.48,154.28,152.57,153.15,256671
LLY,2016-12-23,73.48,74,73.26,73.79,2570475
LMT,2016-12-23,248.17,251.88,247.01,249.59,2087062
LNC,2016-12-23,67.35,67.72,66.8,67.59,1047927
LNT,2016-12-23,37.85,37.95,37.71,37.86,293213
LOW,2016-12-23,73.1,73.29,72.241,72.3,3591768
LRCX,2016-12-23,107.42,108.12,107.0577,108.06,1000269
LUK,2016-12-23,23.55,23.6,23.44,23.54,1062437
LUV,2016-12-23,50.36,50.72,50.19,50.45,1616888
LYB,2016-12-23,87.45,87.73,86.96,87.7,842543
L,2016-12-23,47.77,47.77,47.44,47.51,356919
MAA,2016-12-23,95.7,96.41,94.88,95.53,670240
MAC,2016-12-23,68.33,68.73,67.83,68.17,421409
MAR,2016-12-23,83.73,84.17,83.6,84.09,2316857
MAS,2016-12-23,32.1096,32.13,31.945,32.06,1626447
MAT,2016-12-23,28.47,28.49,28.22,28.34,1949869
MA,2016-12-23,104.3,105.16,104.01,104.71,1610663
MCD,2016-12-23,123.37,123.83,123.07,123.14,2164391
MCHP,2016-12-23,65.11,65.42,64.88,65.4,520347
MCK,2016-12-23,140.77,142.3,140.49,141.18,966356
MCO,2016-12-23,95.84,96.35,95.37,95.42,644389
MDLZ,2016-12-23,44.9,45.05,44.77,45.01,2354039
MDT,2016-12-23,71.76,72.24,71.53,71.95,3124965
MET,2016-12-23,54.45,54.6,54.17,54.43,3055239
MGM,2016-12-23,29.29,29.52,29.21,29.36,2587064
MHK,2016-12-23,203.6,204.11,202.78,203.71,247986
MKC,2016-12-23,92.85,93.39,92.5239,93.05,343388
MLM,2016-12-23,224.97,226.21,221.78,225.11,254242
MMC,2016-12-23,68.5,68.73,68.37,68.52,1796582
MMM,2016-12-23,179.09,179.29,178.53,178.75,731194
MNST,2016-12-23,45.05,46.02,45.03,45.57,2010752
MON,2016-12-23,105.06,105.35,104.8,105.26,622610
MOS,2016-12-23,29.34,29.5,28.8,29.18,2698943
MO,2016-12-23,67.74,67.8,67.51,67.72,3226438
MPC,2016-12-23,50.14,51,49.87,50.78,3347234
MRK,2016-12-23,59.77,59.86,59.25,59.56,7591478
MRO,2016-12-23,17.98,18.2,17.94,18.06,7624357
MSFT,2016-12-23,63.45,63.54,62.8,63.24,12403819
MSI,2016-12-23,83.62,83.8,83.21,83.41,399932
MS,2016-12-23,42.86,43.07,42.75,43.06,6732960
MTB,2016-12-23,156.09,157.12,155.5,157.1,506513
MTD,2016-12-23,424.17,427.09,423.17,426.07,95113
MU,2016-12-23,23.07,23.49,23.06,23.26,27780138
MYL,2016-12-23,37.26,37.55,37.2,37.5,2077667
M,2016-12-23,36.28,36.93,36.26,36.48,4269404
NAVI,2016-12-23,16.58,16.71,16.48,16.66,990467
NBL,2016-12-23,39.36,39.53,39.14,39.19,1415022
NCLH,2016-12-23,43.51,43.7,43.16,43.51,1474312
NDAQ,2016-12-23,67.13,67.38,66.93,67.17,372143
NEE,2016-12-23,118.89,119.26,118.54,119.23,892629
NEM,2016-12-23,31.47,32.555,31.45,32.46,4803527
NFLX,2016-12-23,125.61,126.28,125.08,125.59,2010382
NFX,2016-12-23,42.3,42.71,42.11,42.4,1962750
NI,2016-12-23,22.45,22.46,22.2366,22.3,862002
NKE,2016-12-23,51.99,52.35,51.67,51.91,9360816
NLSN,2016-12-23,42.8,43.01,42.54,42.75,1137972
NOC,2016-12-23,231.47,234.37,231.24,232.99,852059
NOV,2016-12-23,38.87,39.21,38.08,38.38,1773814
NRG,2016-12-23,12.21,12.43,12.14,12.34,3600460
NSC,2016-12-23,108.66,109.7925,108.19,109.28,2118471
NTAP,2016-12-23,36.17,36.53,36.09,36.32,1091724
NTRS,2016-12-23,89.66,89.66,88.81,89.53,434113
NUE,2016-12-23,61.55,61.62,61.07,61.49,1266805
NVDA,2016-12-23,106.38,109.835,106.27,109.78,16192331
NWL,2016-12-23,45.56,45.6648,45.2,45.39,1813989
NWSA,2016-12-23,11.74,11.77,11.65,11.73,1368803
NWS,2016-12-23,12.1,12.15,12,12.05,182187
OKE,2016-12-23,58.04,58.81,57.79,58.69,885982
OMC,2016-12-23,86.06,86.56,85.9,86.37,760574
ORCL,2016-12-23,38.79,39.0226,38.6299,38.78,8143554
ORLY,2016-12-23,282.88,283.785,282.07,283.22,295953
OXY,2016-12-23,72.22,72.51,71.6,72.11,2344256
O,2016-12-23,56.51,56.64,55.92,56.41,1382895
PAYX,2016-12-23,61.52,61.88,61.43,61.73,994176
PBCT,2016-12-23,19.4,19.45,19.3,19.36,1316811
PCAR,2016-12-23,65.18,65.83,65.01,65.43,1140854
PCG,2016-12-23,61.39,61.52,60.97,61.19,703633
PCLN,2016-12-23,1477.54,1490.08,1470.34,1486.2,275867
PDCO,2016-12-23,40.86,41.17,40.69,40.85,731654
PEG,2016-12-23,43.72,43.77,43.52,43.68,781553
PEP,2016-12-23,104.97,105.25,104.63,105.09,1769303
PFE,2016-12-23,32.41,32.56,32.36,32.48,10804464
PFG,2016-12-23,58.33,58.47,58.04,58.41,474662
PGR,2016-12-23,35.65,35.72,35.46,35.6,2689932
PG,2016-12-23,84.68,85.18,84.55,84.96,5284195
PHM,2016-12-23,18.63,18.63,18.29,18.38,3559409
PH,2016-12-23,142.96,143.25,142.38,142.74,279496
PKG,2016-12-23,85.96,86.62,85.77,86.48,281619
PKI,2016-12-23,52.41,52.72,52.19,52.66,312175
PLD,2016-12-23,52.01,52.23,51.5,51.75,1233148
PM,2016-12-23,91.73,91.74,91.28,91.58,2547832
PNC,2016-12-23,117.49,117.98,117.07,117.96,913407
PNR,2016-12-23,57.02,57.2,56.68,56.82,681295
PNW,2016-12-23,77.65,77.85,77.3,77.66,200460
PPG,2016-12-23,95.04,95.04,93.8001,94.69,1816187
PPL,2016-12-23,34.51,34.51,34.105,34.29,1730578
PRGO,2016-12-23,84.31,85.07,84.065,84.98,1625728
PRU,2016-12-23,105.69,106.27,105.44,106.2,1688861
PSA,2016-12-23,217.89,219.6899,216.48,218.72,467557
PSX,2016-12-23,87.28,87.9,87.28,87.72,948879
PVH,2016-12-23,90.78,91.99,89.8,90.04,744489
PWR,2016-12-23,34.69,34.83,34.6,34.81,624993
PXD,2016-12-23,186.11,187.5,184.91,185.01,700594
PX,2016-12-23,116.9,117.63,116.29,117.59,936035
PYPL,2016-12-23,39.82,39.87,39.48,39.58,3379149
QCOM,2016-12-23,66.89,66.94,66.521,66.86,3088052
QRVO,2016-12-23,55.1,55.58,54.88,55.53,1073253
RCL,2016-12-23,84.23,84.35,83.19,84.25,648460
REGN,2016-12-23,371.67,382.31,371.65,381.78,801694
REG,2016-12-23,67.6,67.72,67.12,67.45,471639
RE,2016-12-23,217.73,218.65,216.4,217.46,104627
RF,2016-12-23,14.56,14.63,14.45,14.56,8573764
RHI,2016-12-23,48.84,49.06,48.79,48.95,532922
RHT,2016-12-23,69.18,71.18,69.07,71.01,5656346
RJF,2016-12-23,71.46,71.88,71.13,71.8,538806
RL,2016-12-23,91,92.34,89.24,89.45,985632
RMD,2016-12-23,61.4,62.18,61.4,62.03,417884
ROK,2016-12-23,135.4,136.47,135.1,136.01,385989
ROP,2016-12-23,186.43,186.59,185.62,185.93,190014
ROST,2016-12-23,67.15,67.58,67.07,67.11,1411535
RRC,2016-12-23,34.25,34.92,34.07,34.7,2140563
RSG,2016-12-23,57.31,57.48,57.12,57.36,662489
RTN,2016-12-23,142.96,144,142.13,143.3,893211
SBAC,2016-12-23,104.27,105.49,104.27,104.84,408735
SBUX,2016-12-23,57.29,57.36,56.89,57.01,4298476
SCG,2016-12-23,74.75,74.91,74.33,74.69,219807
SCHW,2016-12-23,39.61,40.415,39.45,40.32,6374965
SEE,2016-12-23,46.27,46.45,46.11,46.34,777133
SHW,2016-12-23,270.72,272.46,268.295,272.3,476711
SIG,2016-12-23,93.71,94.78,92.6501,93.21,948107
SJM,2016-12-23,129.2,129.5,128.8,129.46,265698
SLB,2016-12-23,86.03,86.27,85.23,85.51,2894275
SLG,2016-12-23,107.07,107.59,104.9,105.59,583763
SNA,2016-12-23,173.35,173.86,172.7,173.41,113937
SNI,2016-12-23,72.69,72.97,72.29,72.51,586017
SNPS,2016-12-23,59.51,59.98,59.31,59.76,365162
SO,2016-12-23,49.36,49.5,49.2,49.33,1924101
SPGI,2016-12-23,109.57,110.01,108.97,109.02,797912
SPG,2016-12-23,176.9,176.9,174.51,175.95,974142
SRCL,2016-12-23,77.26,77.5,76.83,77.46,643591
SRE,2016-12-23,102.2,102.52,101.35,101.67,475593
STI,2016-12-23,56.12,56.28,55.94,56.17,1460698
STT,2016-12-23,79,79,78.14,78.69,1175210
STX,2016-12-23,38.87,39.215,38.58,39.11,2473037
STZ,2016-12-23,149.3,151.44,149,150.79,1247279
SWKS,2016-12-23,78.22,78.45,77.62,78.03,826697
SWK,2016-12-23,115.86,117.04,115.86,116.69,509060
SYF,2016-12-23,36.81,36.97,36.67,36.97,2971522
SYK,2016-12-23,120.3,121.1,120.2,120.76,523277
SYMC,2016-12-23,24.1,24.24,24,24.14,3387440
SYY,2016-12-23,56.28,56.39,56.015,56.23,1709713
TAP,2016-12-23,97.15,97.89,96.58,97.74,611617
TDG,2016-12-23,249.62,250.44,248.25,250.1,210695
TEL,2016-12-23,70.72,70.792,70.32,70.62,506166
TGT,2016-12-23,73.98,74.48,73.29,73.5,3333675
TIF,2016-12-23,77.65,77.83,76.77,77.13,1121792
TJX,2016-12-23,76.44,76.9,76.28,76.44,1590531
TMK,2016-12-23,74.58,74.65,74.23,74.27,242461
TMO,2016-12-23,140.85,141.99,139.88,141.84,1047741
TPR,2016-12-23,34.37,34.98,34.24,34.36,2392468
TRIP,2016-12-23,46.47,46.69,46.17,46.54,1222638
TROW,2016-12-23,76.45,76.78,76.03,76.59,765242
TRV,2016-12-23,122.13,122.44,121.68,122.12,885747
TSCO,2016-12-23,76.38,76.95,76.03,76.13,574230
TSN,2016-12-23,61.95,62.63,61.55,62.55,1581900
TSS,2016-12-23,50.04,50.16,49.89,49.99,772166
TWX,2016-12-23,96.08,96.52,95.865,96.41,1668284
TXN,2016-12-23,74.11,74.39,74,74.38,1690787
TXT,2016-12-23,48.59,48.97,48.46,48.94,742266
T,2016-12-23,42.79,42.8,42.47,42.73,9645385
UAA,2016-12-23,29.46,29.61,29.2,29.29,1927803
UAL,2016-12-23,74.4,74.8266,74.13,74.79,1623393
UA,2016-12-23,25.63,25.7333,25.16,25.23,1443579
UDR,2016-12-23,35.54,35.65,35.39,35.57,639764
UHS,2016-12-23,107.25,108.47,106.49,107.93,789193
ULTA,2016-12-23,257.25,258.4553,255.831,256.86,335656
UNH,2016-12-23,161.56,163.04,160.5501,163.03,2044472
UNM,2016-12-23,44.56,44.62,44.3,44.47,596471
UNP,2016-12-23,105.23,105.27,104.32,105.18,2146289
UPS,2016-12-23,116.32,116.54,115.88,115.97,1229823
URI,2016-12-23,107.46,108.53,107.46,108.06,539649
USB,2016-12-23,52.29,52.33,52.07,52.2,3773201
UTX,2016-12-23,110.35,110.83,110.04,110.65,1303561
VAR,2016-12-23,90.54,91.32,89.95,91.01,252445
VFC,2016-12-23,53.52,54.11,53.3,53.3,2578376
VIAB,2016-12-23,35.09,35.48,34.86,35.15,2102785
VLO,2016-12-23,68.5,69.2,68.25,68.96,1696795
VMC,2016-12-23,125.63,126.15,123.87,125.59,507019
VNO,2016-12-23,103.32,103.32,102.33,102.87,530961
VRSK,2016-12-23,82.01,82.41,81.87,82.11,267096
VRSN,2016-12-23,76.5,76.78,75.87,76.47,483496
VRTX,2016-12-23,72.11,74.81,71.96,74.31,1485211
VTR,2016-12-23,61.29,61.52,60.41,60.86,1035070
VZ,2016-12-23,53.65,53.75,53.44,53.68,7201173
V,2016-12-23,78.08,78.48,77.9,78.15,6192947
WAT,2016-12-23,136.22,136.5822,135.08,136.21,287608
WBA,2016-12-23,84.33,84.77,83.75,84.28,2181182
WDC,2016-12-23,70.14,70.69,69.69,70.35,2257114
WEC,2016-12-23,58.82,58.931,58.53,58.73,622404
WFC,2016-12-23,55.78,55.98,55.6201,55.96,8312986
WHR,2016-12-23,180.97,182.94,179.7,181.95,561408
WLTW,2016-12-23,123.09,124.655,122.71,124.49,361940
WMB,2016-12-23,30.25,31.67,30.22,31.56,5986878
WMT,2016-12-23,69.43,69.749,69.36,69.54,4803947
WM,2016-12-23,70.96,71.11,70.76,70.92,910778
WRK,2016-12-23,51.37,51.91,51.37,51.89,698124
WU,2016-12-23,21.77,21.9,21.72,21.85,2241398
WYNN,2016-12-23,87.81,89,87.74,88.34,1256917
WYN,2016-12-23,77.06,77.35,76.83,77.23,337062
WY,2016-12-23,30.58,30.7,30.38,30.57,2036382
XEC,2016-12-23,136.51,137.33,135.26,135.72,302255
XEL,2016-12-23,40.79,40.86,40.52,40.67,898884
XLNX,2016-12-23,60.38,60.57,60.08,60.56,1105740
XL,2016-12-23,37.68,38.01,37.55,37.99,1429114
XOM,2016-12-23,90.89,90.96,90.52,90.71,4266541
XRAY,2016-12-23,59.06,60.24,58.95,59.24,434649
XRX,2016-12-23,35.96,36.04,35.68,35.8,1488321
XYL,2016-12-23,51.08,51.18,50.84,51.01,539530
YUM,2016-12-23,63.87,64.01,63.6,63.81,1300700
ZBH,2016-12-23,101.57,102.7,101.43,102.32,664037
ZION,2016-12-23,43.78,43.94,43.587,43.86,1243449
ZTS,2016-12-23,53.2,53.78,53.18,53.78,1942469
AAL,2016-12-27,48.29,48.92,48.14,48.61,2797847
AAPL,2016-12-27,116.52,117.8,116.49,117.26,18296855
AAP,2016-12-27,170.72,172.75,170.72,171.84,508693
ABBV,2016-12-27,62.52,63.015,62.41,62.5,5396206
ABC,2016-12-27,78.42,79.27,78.3,78.82,655245
ABT,2016-12-27,38.48,38.94,38.47,38.6,6633668
ACN,2016-12-27,117.36,118.48,117.21,117.55,1546608
ADBE,2016-12-27,105,105.9,104.86,104.98,1047901
ADI,2016-12-27,73.81,74.62,73.81,74.31,897044
ADM,2016-12-27,45.22,45.72,45.17,45.65,1558063
ADP,2016-12-27,102.86,103.78,102.78,103.31,929959
ADSK,2016-12-27,76.06,76.5,75.4,75.98,1156585
ADS,2016-12-27,233.43,235.69,233.03,233.71,226721
AEE,2016-12-27,52.43,52.76,52.23,52.56,632921
AEP,2016-12-27,62.97,63.27,62.795,63.13,1246507
AES,2016-12-27,11.74,11.89,11.7,11.86,2355025
AET,2016-12-27,125.67,127.32,125.11,126.23,972553
AFL,2016-12-27,70.16,70.71,70.03,70.4,883346
AGN,2016-12-27,199.34,202.53,199.18,200.49,2851285
AIG,2016-12-27,66.54,66.92,66.42,66.7,3263695
AIV,2016-12-27,44.72,44.94,44.24,44.31,1312749
AIZ,2016-12-27,93.36,94.135,93.105,93.74,230452
AJG,2016-12-27,52.03,52.1,51.86,51.95,523722
AKAM,2016-12-27,67.63,68.39,67.27,68.09,607126
ALB,2016-12-27,88.89,89.46,88.6,89.01,228936
ALGN,2016-12-27,98.71,99.45,98.59,98.66,385531
ALK,2016-12-27,90.87,91.365,90.13,90.54,654754
ALLE,2016-12-27,65.45,65.65,65.16,65.54,173577
ALL,2016-12-27,74.58,74.65,74.31,74.51,1217974
ALXN,2016-12-27,127.19,128.133,124.83,126.06,1847320
AMAT,2016-12-27,33.15,33.46,33.1,33.33,5008470
AMD,2016-12-27,11.65,12.08,11.6,12.07,44336488
AME,2016-12-27,49.44,49.86,49.37,49.71,572604
AMGN,2016-12-27,147.77,150.11,147.77,148.36,1940952
AMG,2016-12-27,144.66,145.41,144.105,145.05,392088
AMP,2016-12-27,112.29,112.8,111.85,112.33,338274
AMT,2016-12-27,106.26,106.82,106.02,106.29,974277
AMZN,2016-12-27,763.4,774.65,761.2,771.4,2638725
ANDV,2016-12-27,90.75,91.26,89.86,90.43,969181
ANSS,2016-12-27,93,93.46,92.42,93.14,280897
ANTM,2016-12-27,146.02,147.14,145.41,145.68,361097
AON,2016-12-27,112.91,113.06,112.3,112.5,320812
AOS,2016-12-27,48.08,48.38,47.81,48.24,687154
APA,2016-12-27,66.54,66.94,66.03,66.34,1021755
APC,2016-12-27,71.45,72.14,71.2,71.54,1875931
APD,2016-12-27,146.62,147.5575,146.62,147.38,1029608
APH,2016-12-27,68.32,68.54,68.2,68.34,377094
ARE,2016-12-27,109.44,110.85,109.18,109.63,258349
ARNC,2016-12-27,19.8,20.13,19.63,19.78,2424749
ATVI,2016-12-27,36.55,36.8,36.47,36.53,2552688
AVB,2016-12-27,174.27,176.9,173.81,175.82,648013
AVGO,2016-12-27,182.11,183.7,182.05,182.31,828356
AVY,2016-12-27,71.66,72.26,71.385,71.69,224382
AWK,2016-12-27,72.75,73.19,72.58,73.08,507908
AXP,2016-12-27,75.1,75.11,74.79,74.98,2049447
AYI,2016-12-27,235.01,236.42,234.26,235.59,220539
AZO,2016-12-27,799.02,805.78,798.02,803.57,210258
A,2016-12-27,46.37,46.655,46.32,46.51,1535489
BAC,2016-12-27,22.71,22.735,22.54,22.61,39988630
BAX,2016-12-27,44.25,44.51,44.22,44.38,1610569
BA,2016-12-27,158.41,158.48,156.91,157.48,1858667
BBT,2016-12-27,47.58,47.76,47.51,47.71,1869189
BBY,2016-12-27,44.96,45.38,44.64,44.75,2643668
BDX,2016-12-27,167.53,168.47,166.92,167.06,412884
BEN,2016-12-27,40.65,40.74,40.11,40.31,1069848
BF.B,2016-12-27,44.85,45.12,44.85,44.99,370077
BIIB,2016-12-27,295.17,296.38,290.75,291.12,1453100
BK,2016-12-27,47.79,47.86,47.5,47.73,2266606
BLK,2016-12-27,388.01,388.58,385.62,387.49,285646
BLL,2016-12-27,38.255,38.425,38.075,38.235,751824
BMY,2016-12-27,59.61,59.75,59.29,59.33,4251889
BRK.B,2016-12-27,165.51,165.82,164.78,164.95,2133794
BSX,2016-12-27,21.86,21.94,21.75,21.76,3371409
BWA,2016-12-27,39.8,40.41,39.76,40.1,788867
BXP,2016-12-27,124.14,124.99,123.3,124.25,467125
CAG,2016-12-27,39.84,39.97,39.69,39.85,1601017
CAH,2016-12-27,72.92,73.65,72.89,73.07,1500864
CAT,2016-12-27,94.34,94.8,94.1,94.55,1735397
CA,2016-12-27,32.13,32.45,32.078,32.23,718552
CBG,2016-12-27,31.62,31.92,31.53,31.76,735958
CBOE,2016-12-27,73.52,73.9,73.04,73.74,428219
CBS,2016-12-27,64.71,64.96,64.57,64.85,1457772
CB,2016-12-27,133.1,133.46,132.46,132.68,968434
CCI,2016-12-27,87.44,87.96,87.2,87.53,790309
CCL,2016-12-27,53,53.41,52.64,52.64,1290504
CDNS,2016-12-27,25.82,26.08,25.76,25.88,812644
CELG,2016-12-27,119.11,119.95,117.83,117.92,2176239
CERN,2016-12-27,48.06,48.8,48.05,48.28,1425911
CFG,2016-12-27,36.39,36.56,36.17,36.46,1936175
CF,2016-12-27,30.91,32.11,30.72,31.95,6222852
CHD,2016-12-27,44.5,45.1,44.5,45.03,1085519
CHK,2016-12-27,7.48,7.65,7.43,7.59,44681657
CHRW,2016-12-27,74.65,75.02,74.2,74.48,581298
CHTR,2016-12-27,291.55,293.29,290,291.8,837165
CINF,2016-12-27,76.81,76.86,76.27,76.57,305187
CI,2016-12-27,138.26,140.7,138.26,139.39,481184
CLX,2016-12-27,120.78,122.53,120.56,121.93,1148250
CL,2016-12-27,66.2,66.42,65.82,66.01,1629495
CMA,2016-12-27,69.34,69.67,69.09,69.59,462427
CMCSA,2016-12-27,35.4,35.66,35.25,35.435,6139284
CME,2016-12-27,116.88,117.1958,116.48,116.69,1019246
CMG,2016-12-27,388.52,392.33,388.02,388.75,557812
CMI,2016-12-27,138.23,138.98,137.511,138.08,697756
CMS,2016-12-27,41.63,41.77,41.41,41.69,515491
CNC,2016-12-27,58.55,59.14,58.54,58.64,643376
CNP,2016-12-27,24.77,24.84,24.64,24.76,1190829
COF,2016-12-27,90.23,90.23,89.65,89.76,2026035
COG,2016-12-27,22.89,23.16,22.71,23.15,3589985
COL,2016-12-27,94.4,94.68,93.89,94.44,402798
COO,2016-12-27,175.93,178.11,175.33,177.44,376051
COP,2016-12-27,51.45,51.94,51.351,51.6,2995384
COST,2016-12-27,162.06,162.76,161.8,162.05,1301070
COTY,2016-12-27,18.71,18.97,18.64,18.76,2996232
CPB,2016-12-27,60.25,60.73,60.22,60.49,884622
CRM,2016-12-27,69.84,70.4258,69.64,69.85,2939715
CSCO,2016-12-27,30.64,30.82,30.6,30.68,14175488
CSRA,2016-12-27,31.94,32.11,31.92,32.02,892466
CSX,2016-12-27,36.8,36.99,36.63,36.86,2624445
CTAS,2016-12-27,116.38,117,116.02,116.55,629062
CTL,2016-12-27,24.04,24.32,23.96,24.14,3957663
CTSH,2016-12-27,56.5,57.07,56.42,56.62,2211903
CTXS,2016-12-27,91.2,91.72,90.92,90.97,530868
CVS,2016-12-27,78.95,79.72,78.9,79.29,2947682
CVX,2016-12-27,118.5,118.9,118.11,118.22,2986889
CXO,2016-12-27,137.25,138.07,136.22,136.98,642116
C,2016-12-27,61.03,61.3,60.85,61.09,9544019
DAL,2016-12-27,49.95,50.61,49.93,50.36,3365557
DE,2016-12-27,103.11,104.12,103.11,103.9,1752689
DFS,2016-12-27,73.16,73.48,72.57,72.82,913968
DGX,2016-12-27,92.62,93.09,92.21,92.51,339941
DG,2016-12-27,74.47,75.1,74.16,74.53,1491805
DHI,2016-12-27,27.65,28,27.56,27.93,2320499
DHR,2016-12-27,78.92,79.33,78.78,78.82,2201634
DISCA,2016-12-27,28.13,28.3,27.62,28.12,1341707
DISCK,2016-12-27,27.29,27.59,27.18,27.5,603849
DISH,2016-12-27,59.05,59.79,58.92,59.55,708229
DIS,2016-12-27,104.85,105.556,104.78,105.17,3639546
DLR,2016-12-27,96.64,97.18,96,96.42,509950
DLTR,2016-12-27,78.97,79.7395,74.92,78.12,2426965
DOV,2016-12-27,75.72,76.56,75.72,76.32,544176
DPS,2016-12-27,90.88,91.05,90.48,90.87,591338
DRE,2016-12-27,26.02,26.08,25.86,25.9,1481676
DRI,2016-12-27,74.77,75.22,74.32,74.37,641938
DTE,2016-12-27,98.56,98.82,98.04,98.65,388890
DUK,2016-12-27,77.49,77.73,77.13,77.48,1554468
DVA,2016-12-27,65.26,65.36,64.86,65.01,508039
DVN,2016-12-27,46.71,47.03,46.61,46.84,1792118
D,2016-12-27,76.61,76.96,76.25,76.67,1163464
EA,2016-12-27,80.99,81.76,80.75,81.08,1246765
EBAY,2016-12-27,29.83,30.37,29.81,30.24,7513429
ECL,2016-12-27,118.76,119.6,118.64,119.21,457906
ED,2016-12-27,73.51,73.93,73.26,73.75,724438
EFX,2016-12-27,119.52,119.65,118.33,118.59,507681
EIX,2016-12-27,71.59,72.08,71.49,71.94,841525
EL,2016-12-27,78.33,78.515,78,78.23,1123724
EMN,2016-12-27,76.51,76.85,76.21,76.48,490857
EMR,2016-12-27,56.79,57.2,56.75,57.17,1251183
EOG,2016-12-27,102.82,103.12,102.32,102.54,1410823
EQIX,2016-12-27,356.78,359.6499,355.11,356.72,294792
EQR,2016-12-27,63.02,63.59,62.78,63.19,933456
EQT,2016-12-27,66.9,67.1925,66.34,67.08,520369
ESRX,2016-12-27,68.98,69.87,68.8,69.6,2202318
ESS,2016-12-27,230.89,232.11,229.04,229.29,235772
ES,2016-12-27,55.48,55.52,55.15,55.38,817779
ETFC,2016-12-27,35.5,35.64,35.395,35.58,1306896
ETN,2016-12-27,68.47,68.61,68.18,68.49,618980
ETR,2016-12-27,72.79,73.29,72.47,73.01,769864
EVHC,2016-12-27,65.74,66.65,65.29,65.78,723023
EW,2016-12-27,93.17,94.5,93.14,93.35,1352744
EXC,2016-12-27,35.24,35.57,35.125,35.4,5649734
EXPD,2016-12-27,53.72,54.08,53.615,53.76,346955
EXPE,2016-12-27,114.35,114.98,113.58,113.63,926472
EXR,2016-12-27,75.05,75.78,74.78,75.38,636682
FAST,2016-12-27,48.19,48.67,48.045,48.33,732537
FBHS,2016-12-27,54.95,55.33,54.93,55.22,635625
FB,2016-12-27,116.96,118.68,116.864,118.01,12051481
FCX,2016-12-27,13.95,14.12,13.72,13.76,15942795
FDX,2016-12-27,191.97,192.53,190.51,190.55,966457
FE,2016-12-27,31.16,31.32,31.05,31.28,2110509
FFIV,2016-12-27,145.64,146.88,144.759,145.33,273835
FISV,2016-12-27,108.26,109.03,107.48,108.14,631158
FIS,2016-12-27,76.11,76.91,75.8601,76.67,1186458
FITB,2016-12-27,27.69,27.82,27.63,27.76,2416194
FLIR,2016-12-27,36.66,36.9,36.5,36.72,386024
FLR,2016-12-27,53.57,53.875,53.51,53.81,649738
FLS,2016-12-27,48.99,49.595,48.92,49.44,974287
FL,2016-12-27,71.99,72.34,71.5,71.91,1264627
FMC,2016-12-27,56.88,57.42,56.78,57.32,821539
FOXA,2016-12-27,28.45,28.65,28.32,28.54,4923965
FOX,2016-12-27,27.82,27.99,27.69,27.84,1284490
FRT,2016-12-27,139.52,140.7,139.36,140.1,312236
FTI,2016-12-27,35.25,35.69,35.25,35.67,1304115
FTV,2016-12-27,54.75,54.84,54.11,54.46,915355
F,2016-12-27,12.43,12.51,12.36,12.39,19467440
GD,2016-12-27,175.95,176.36,173.97,174.58,999496
GE,2016-12-27,31.89,32.045,31.85,31.9,15655879
GGP,2016-12-27,24.5,24.73,24.36,24.57,2663093
GILD,2016-12-27,73.52,74.8,73.51,73.73,6632942
GIS,2016-12-27,62.32,62.432,61.965,62.2,1599717
GLW,2016-12-27,24.72,25,24.72,24.94,3399246
GM,2016-12-27,35.8,35.93,35.5,35.54,6008707
GOOGL,2016-12-27,808.68,816,805.8,809.93,975962
GOOG,2016-12-27,790.68,797.86,787.657,791.55,789321
GPC,2016-12-27,96.9,97.74,96.9,97.58,259245
GPN,2016-12-27,70.49,70.84,70.22,70.73,496705
GPS,2016-12-27,22.71,23.095,22.615,22.72,2577914
GRMN,2016-12-27,50.65,51.06,50.1,50.65,1050225
GS,2016-12-27,241.95,242.5899,240.4,241.56,1998164
GT,2016-12-27,31.69,31.97,31.69,31.89,847020
GWW,2016-12-27,237.27,239.23,237.27,238.03,284234
HAL,2016-12-27,55.02,55.54,54.7,54.91,3609768
HAS,2016-12-27,78.7,79.43,77.93,78.2,1170085
HBAN,2016-12-27,13.54,13.54,13.36,13.44,5248910
HBI,2016-12-27,21.72,21.86,21.605,21.7,2875127
HCA,2016-12-27,74.5,75.14,74.13,74.37,1058910
HCN,2016-12-27,65.56,66.1,65.24,65.86,1219129
HCP,2016-12-27,29.26,29.4899,29.15,29.37,2449557
HD,2016-12-27,134.76,135.72,134.71,135.26,2254948
HES,2016-12-27,64.14,64.85,63.66,64.41,1834329
HIG,2016-12-27,48.22,48.4,48.08,48.25,834550
HII,2016-12-27,188.17,188.63,183.65,185.45,443049
HOG,2016-12-27,58.5,58.5901,57.9925,58.44,695529
HOLX,2016-12-27,40.42,40.8,40.25,40.28,947862
HON,2016-12-27,117.01,117.55,116.8,117.03,1146939
HPE,2016-12-27,23.81,23.9,23.62,23.74,3784973
HPQ,2016-12-27,15.14,15.24,15.13,15.21,4408665
HP,2016-12-27,78.9,80.94,78.79,79.96,1245997
HRB,2016-12-27,23.29,23.62,23.24,23.51,1460976
HRL,2016-12-27,35.33,35.59,35.1,35.43,1387852
HRS,2016-12-27,103.72,104.16,103.12,103.43,326226
HSIC,2016-12-27,76.34,76.96,76.1675,76.605,503078
HST,2016-12-27,18.98,19.1,18.85,18.96,3450287
HSY,2016-12-27,103.57,104.04,103.5,103.8,362305
HUM,2016-12-27,205.53,206.66,203.49,206.06,502025
IBM,2016-12-27,166.98,167.98,166.85,167.14,1397455
ICE,2016-12-27,57.12,57.415,56.89,57.28,1092987
IDXX,2016-12-27,120.12,120.85,119.64,119.75,268088
IFF,2016-12-27,118.64,119.415,118.38,119.02,561354
ILMN,2016-12-27,128.95,130.595,128.24,128.94,539250
INCY,2016-12-27,103.1,105.28,102.22,102.53,883786
INFO,2016-12-27,35.24,35.6,35,35.3,1471936
INTC,2016-12-27,36.91,37.33,36.91,37.07,9033706
INTU,2016-12-27,117.36,117.94,116.62,116.9,819578
IPG,2016-12-27,23.68,23.95,23.62,23.76,1385786
IP,2016-12-27,54.25,54.45,54.18,54.28,1535421
IQV,2016-12-27,76.33,76.66,75.57,75.85,1177761
IRM,2016-12-27,32.71,32.77,32.32,32.45,646203
IR,2016-12-27,77.26,77.67,76.8,77.02,553126
ISRG,2016-12-27,214.3465,215.7331,213.0898,213.1698,358167
ITW,2016-12-27,125.08,125.54,124.78,125.21,498203
IT,2016-12-27,102.24,103.26,102.24,102.37,184898
IVZ,2016-12-27,31.02,31.31,30.9,31.16,1751537
JBHT,2016-12-27,97.93,98.72,97.4368,98.01,436643
JCI,2016-12-27,42.45,42.7,42.271,42.37,3172317
JEC,2016-12-27,58.21,58.56,57.96,58.47,428056
JNJ,2016-12-27,115.89,116,115.38,115.91,3232942
JNPR,2016-12-27,28.5,28.74,28.46,28.68,1318478
JPM,2016-12-27,87.05,87.16,86.75,87.13,6946360
JWN,2016-12-27,48.92,49.53,48.42,48.96,2313434
KEY,2016-12-27,18.5,18.62,18.47,18.54,4867678
KHC,2016-12-27,87.66,88.08,87.3,87.58,1993198
KIM,2016-12-27,25.1,25.19,24.97,25.04,1617610
KLAC,2016-12-27,79.19,80.48,79.09,80.02,733429
KMB,2016-12-27,114.87,115.5,114.83,115.11,746951
KMI,2016-12-27,21.11,21.25,21.05,21.14,9173226
KMX,2016-12-27,64.22,64.66,63.92,64.31,1216092
KORS,2016-12-27,42.48,43.6,42.34,42.92,1204722
KO,2016-12-27,41.56,41.76,41.54,41.61,6999169
KR,2016-12-27,34.97,35.27,34.87,35.17,3434492
KSS,2016-12-27,50.01,50.55,49.55,49.8,2819108
KSU,2016-12-27,85.3,86.38,85.23,86.16,667046
K,2016-12-27,73.57,74.06,73.26,73.85,657030
LB,2016-12-27,66.86,67.03,66.21,66.46,1084923
LEG,2016-12-27,49.68,49.95,49.63,49.91,286521
LEN,2016-12-27,41.8823,42.5196,41.8235,42.5098,3994444
LH,2016-12-27,128.27,129.91,128.27,128.69,262126
LKQ,2016-12-27,31.04,31.43,31.04,31.33,954271
LLL,2016-12-27,153.78,153.8014,151.935,153.14,261641
LLY,2016-12-27,74.06,74.46,73.68,73.81,2786711
LMT,2016-12-27,250.78,251.75,250.2,250.86,788812
LNC,2016-12-27,67.72,67.89,67.44,67.59,421581
LNT,2016-12-27,37.76,38.1,37.64,38,412075
LOW,2016-12-27,72.59,72.75,71.96,72.23,3868790
LRCX,2016-12-27,108.54,109.55,108.28,109.03,793728
LUK,2016-12-27,23.66,23.71,23.47,23.49,922699
LUV,2016-12-27,50.46,50.78,50.26,50.49,1874248
LYB,2016-12-27,87.81,88.25,86.89,87.1,1139007
L,2016-12-27,47.51,47.59,47.34,47.44,533225
MAA,2016-12-27,95.68,96.86,95.41,96.33,596228
MAC,2016-12-27,68.17,69.3,67.99,69.01,653262
MAR,2016-12-27,84.5,84.69,83.95,84.14,1374255
MAS,2016-12-27,32.21,32.26,32.08,32.24,1160066
MAT,2016-12-27,28.43,28.54,27.78,27.83,3875630
MA,2016-12-27,104.9,105.64,104.6972,104.8,2160732
MCD,2016-12-27,123.3,123.65,122.97,123.07,1919649
MCHP,2016-12-27,65.36,66.06,65.31,65.4,898131
MCK,2016-12-27,141.24,142.89,140.62,142.07,723766
MCO,2016-12-27,95.81,95.94,95.395,95.7,369256
MDLZ,2016-12-27,45.12,45.29,44.93,45.04,5965024
MDT,2016-12-27,72.03,72.29,71.69,71.77,3256597
MET,2016-12-27,54.64,54.96,54.4444,54.7,2763271
MGM,2016-12-27,29.34,29.5,29,29.01,2730020
MHK,2016-12-27,204.5,205.13,203.115,203.73,283206
MKC,2016-12-27,93.18,93.63,92.87,93.05,352545
MLM,2016-12-27,226.48,230.57,226.48,229.19,409546
MMC,2016-12-27,68.55,68.61,68.16,68.2,1214800
MMM,2016-12-27,178.66,179.2,178.57,178.92,651007
MNST,2016-12-27,45.6,46.09,45.14,45.53,1724533
MON,2016-12-27,105.05,105.79,105.041,105.69,1029769
MOS,2016-12-27,29.15,30.31,29.1108,30.04,2729606
MO,2016-12-27,67.8,68,67.605,67.82,3346382
MPC,2016-12-27,50.81,51.14,50.67,51.12,3501002
MRK,2016-12-27,59.87,60.14,59.56,59.79,5815612
MRO,2016-12-27,18.1,18.2,18,18.14,5384102
MSFT,2016-12-27,63.21,64.07,63.21,63.28,11763173
MSI,2016-12-27,83.41,84.07,83.39,83.52,477038
MS,2016-12-27,43.27,43.27,42.95,43.12,5926956
MTB,2016-12-27,157.48,158.1,156.86,158.1,467863
MTD,2016-12-27,427.59,431.019,427.03,427.33,96220
MU,2016-12-27,23.35,23.64,23.21,23.3,24214104
MYL,2016-12-27,37.48,38.24,37.46,37.58,3860116
M,2016-12-27,36.67,37.23,36.265,36.53,4671261
NAVI,2016-12-27,16.67,16.8,16.54,16.68,1050134
NBL,2016-12-27,39.35,39.61,39.11,39.31,2453987
NCLH,2016-12-27,43.62,44.53,43.53,43.69,442700
NDAQ,2016-12-27,67.41,67.57,67.07,67.53,261551
NEE,2016-12-27,119.08,119.58,118.567,119.25,655437
NEM,2016-12-27,32.81,33.24,32.17,32.59,5522720
NFLX,2016-12-27,126.24,129.05,125.7,128.35,5288164
NFX,2016-12-27,42.66,42.68,42,42.27,1486564
NI,2016-12-27,22.23,22.315,22.13,22.23,848578
NKE,2016-12-27,51.8,52.25,51.2,51.29,8175000
NLSN,2016-12-27,42.9,43.11,42.51,42.7,775595
NOC,2016-12-27,233.97,234.35,232.33,233.24,479436
NOV,2016-12-27,38.57,39.12,38.4,38.92,1576395
NRG,2016-12-27,12.3,12.605,12.3,12.6,3651798
NSC,2016-12-27,109.34,109.87,109.32,109.45,856003
NTAP,2016-12-27,36.29,36.745,36.25,36.61,1070813
NTRS,2016-12-27,89.52,89.98,88.4357,89.84,393092
NUE,2016-12-27,61.91,62.38,61.77,61.87,1439614
NVDA,2016-12-27,112.06,117.36,111.22,117.32,29856842
NWL,2016-12-27,45.55,45.62,45.26,45.49,1522360
NWSA,2016-12-27,11.74,11.91,11.7076,11.91,1504259
NWS,2016-12-27,12.1,12.25,12.1,12.25,298471
OKE,2016-12-27,58.98,59.47,58.49,59.03,1232592
OMC,2016-12-27,86.44,87.36,86.31,86.85,874002
ORCL,2016-12-27,38.77,39.04,38.76,38.82,5073778
ORLY,2016-12-27,283.01,284.735,283.01,283.65,437030
OXY,2016-12-27,72.1,72.5439,71.81,72.35,2200529
O,2016-12-27,56.44,56.7,56.1,56.43,1024321
PAYX,2016-12-27,61.83,62.18,61.61,61.65,944861
PBCT,2016-12-27,19.37,19.51,19.29,19.48,1807065
PCAR,2016-12-27,65.54,66.01,65.36,65.63,522744
PCG,2016-12-27,60.86,61.34,60.66,61.18,909350
PCLN,2016-12-27,1490.01,1503.39,1486.43,1493.42,193927
PDCO,2016-12-27,40.78,41.17,40.78,40.92,1126916
PEG,2016-12-27,43.68,43.92,43.51,43.8,1745656
PEP,2016-12-27,105.09,105.32,104.99,105.13,1504963
PFE,2016-12-27,32.57,32.72,32.48,32.53,11220427
PFG,2016-12-27,58.44,58.93,58.44,58.73,525164
PGR,2016-12-27,35.62,35.78,35.51,35.73,1240134
PG,2016-12-27,84.8984,84.94,84.42,84.6,3782582
PHM,2016-12-27,18.43,18.63,18.4,18.62,2509184
PH,2016-12-27,142.84,143.5,142.66,143.27,355446
PKG,2016-12-27,86.78,87.01,86.45,86.66,578931
PKI,2016-12-27,52.68,52.88,52.44,52.68,365045
PLD,2016-12-27,51.92,52.22,51.61,52.04,1757570
PM,2016-12-27,91.53,91.785,91.09,91.33,1990764
PNC,2016-12-27,117.89,118.52,117.89,118.31,1076932
PNR,2016-12-27,56.96,57.33,56.6,57.28,441555
PNW,2016-12-27,77.6,78.1,77.19,77.85,241431
PPG,2016-12-27,95.05,95.93,94.88,95.85,1200265
PPL,2016-12-27,34.29,34.36,34.07,34.21,2290593
PRGO,2016-12-27,84.7,86.29,84.61,85.18,1153936
PRU,2016-12-27,106.28,107.1,106.21,106.52,963677
PSA,2016-12-27,218.72,221.09,217.61,220.14,450269
PSX,2016-12-27,87.87,88.1399,87.61,87.74,926581
PVH,2016-12-27,90.2,91.239,90.03,90.47,561382
PWR,2016-12-27,34.94,35.13,34.89,35.04,714331
PXD,2016-12-27,186.01,186.83,184.17,185,688475
PX,2016-12-27,117.96,118.69,117.68,118.55,703920
PYPL,2016-12-27,39.5,40.08,39.43,39.72,2660152
QCOM,2016-12-27,67.14,67.575,67.06,67.25,3028159
QRVO,2016-12-27,55.38,56.15,55.29,55.54,745658
RCL,2016-12-27,84.4,85.14,83.76,83.8,536809
REGN,2016-12-27,383.91,391.49,382.12,385.95,790907
REG,2016-12-27,67.45,67.83,67.16,67.4,329213
RE,2016-12-27,217.69,218.4,216.63,217.41,112891
RF,2016-12-27,14.6,14.685,14.545,14.64,9803896
RHI,2016-12-27,49.02,49.27,48.79,49.1,733109
RHT,2016-12-27,71.06,71.449,69.95,70.19,2707903
RJF,2016-12-27,72.03,72.18,71.207,71.37,566514
RL,2016-12-27,89.97,91.12,89.62,90.1,954650
RMD,2016-12-27,61.98,62.61,61.79,61.86,343747
ROK,2016-12-27,136.48,136.81,135.73,136.03,410545
ROP,2016-12-27,185.86,187.05,185.86,186.2,264807
ROST,2016-12-27,67.26,67.71,67.14,67.15,1266398
RRC,2016-12-27,34.87,35.14,34.5,34.77,2798868
RSG,2016-12-27,57.48,57.56,57.29,57.41,543369
RTN,2016-12-27,143.79,144.2,142.66,143.08,1042550
SBAC,2016-12-27,105.25,105.89,104.235,105.33,417366
SBUX,2016-12-27,56.99,57.3869,56.81,56.86,4186157
SCG,2016-12-27,74.6,74.72,73.97,74.43,331134
SCHW,2016-12-27,40.36,40.58,40.27,40.47,5426743
SEE,2016-12-27,46.5,46.75,46.26,46.43,481853
SHW,2016-12-27,272.13,273.18,270.57,272.38,388700
SIG,2016-12-27,93.14,95,93.14,93.71,1132430
SJM,2016-12-27,128.81,129.46,128.47,128.88,300647
SLB,2016-12-27,85.8,85.95,85.23,85.44,2634175
SLG,2016-12-27,105.98,106.71,105.12,106,518556
SNA,2016-12-27,173.74,174.095,173.02,173.98,155776
SNI,2016-12-27,72.59,73.02,72.34,72.73,736008
SNPS,2016-12-27,59.73,60.17,59.4,59.85,327736
SO,2016-12-27,49.32,49.455,49.09,49.3,1992931
SPGI,2016-12-27,109.61,110.22,109.16,109.43,447928
SPG,2016-12-27,175.96,176.36,175.29,175.96,1041497
SRCL,2016-12-27,77.49,77.73,77.061,77.17,741341
SRE,2016-12-27,100.78,101.43,100.33,101.23,466757
STI,2016-12-27,56.32,56.48,56.06,56.39,1321107
STT,2016-12-27,78.98,79.12,78.57,79,1117257
STX,2016-12-27,39.03,39.52,39,39.38,1940042
STZ,2016-12-27,151,151.74,150.58,151.14,757397
SWKS,2016-12-27,77.9,78.83,77.66,78.33,718325
SWK,2016-12-27,116.94,116.94,115.95,116.49,450345
SYF,2016-12-27,37.13,37.18,36.92,37,2208377
SYK,2016-12-27,121.06,121.5,120.67,120.85,443567
SYMC,2016-12-27,24.2,24.51,24.09,24.36,4184123
SYY,2016-12-27,56.41,56.59,56.04,56.17,1545160
TAP,2016-12-27,97.68,98.04,97.33,97.49,600919
TDG,2016-12-27,251.21,251.47,249.58,250.9,214901
TEL,2016-12-27,70.84,71.0325,70.38,70.55,886716
TGT,2016-12-27,73.83,74.23,73.56,73.7,2200280
TIF,2016-12-27,77.5,78.62,77.495,78.37,1081033
TJX,2016-12-27,76.53,76.86,76.03,76.25,1249803
TMK,2016-12-27,74.27,74.56,74.205,74.49,349287
TMO,2016-12-27,142.17,143.19,141.87,142.41,879530
TPR,2016-12-27,34.39,34.71,34.32,34.44,2034734
TRIP,2016-12-27,46.58,47.4825,46.49,47.29,1416035
TROW,2016-12-27,76.89,77,76.5,76.9,499406
TRV,2016-12-27,122.27,122.27,121.65,121.98,607790
TSCO,2016-12-27,76.45,77.16,76.08,76.53,587637
TSN,2016-12-27,62.47,63,61.81,62.44,1331645
TSS,2016-12-27,49.96,50.42,49.86,49.99,499084
TWX,2016-12-27,96.43,96.88,96.18,96.74,1547379
TXN,2016-12-27,74.42,75.15,74.16,74.87,2037175
TXT,2016-12-27,49.15,49.2499,48.82,49.04,507059
T,2016-12-27,42.73,42.84,42.52,42.65,11432741
UAA,2016-12-27,29.04,29.72,29.04,29.31,2476653
UAL,2016-12-27,74.78,75.22,74.5,74.67,1092508
UA,2016-12-27,25.23,25.5,25.11,25.18,1686147
UDR,2016-12-27,35.54,35.77,35.47,35.58,641569
UHS,2016-12-27,108.1,109.02,106.81,107.17,387820
ULTA,2016-12-27,257.99,260.4,257.685,258.73,407693
UNH,2016-12-27,163.26,163.96,162.45,162.64,1343985
UNM,2016-12-27,44.55,44.66,44.42,44.55,387153
UNP,2016-12-27,105.51,105.93,105.21,105.71,1518210
UPS,2016-12-27,116.3,116.78,116.07,116.13,990827
URI,2016-12-27,108.5,109.31,108.25,108.58,584306
USB,2016-12-27,52.33,52.39,52.2,52.31,3135809
UTX,2016-12-27,111.04,111.13,110.5,110.98,1067267
VAR,2016-12-27,91.08,91.87,91.08,91.58,327977
VFC,2016-12-27,53.38,53.975,53.35,53.78,1708544
VIAB,2016-12-27,35.06,36.15,35.03,35.79,4023515
VLO,2016-12-27,69.23,69.85,69.14,69.45,2153879
VMC,2016-12-27,125.8,128.0999,125.655,127.54,403671
VNO,2016-12-27,103.09,103.82,102.71,103,429844
VRSK,2016-12-27,82.41,82.97,81.995,82.15,300040
VRSN,2016-12-27,76.77,77.11,76.33,76.75,340811
VRTX,2016-12-27,74.32,76.28,74.32,75.19,1032911
VTR,2016-12-27,60.96,61.62,60.7,61.53,1347267
VZ,2016-12-27,53.69,53.83,53.44,53.64,6255400
V,2016-12-27,78.27,78.848,78.23,78.35,3776005
WAT,2016-12-27,136.61,137.64,136,136.51,237970
WBA,2016-12-27,84.46,85.29,84.21,84.49,2765641
WDC,2016-12-27,69.7,70.48,69.55,70.17,2102494
WEC,2016-12-27,58.72,58.765,58.125,58.57,730498
WFC,2016-12-27,55.9,56.1,55.84,55.95,8893940
WHR,2016-12-27,182.1,185.24,181.81,183.65,725174
WLTW,2016-12-27,124.57,124.9,124.01,124.28,382911
WMB,2016-12-27,31.6,31.94,31.28,31.78,4152429
WMT,2016-12-27,69.3,69.815,69.25,69.7,4435668
WM,2016-12-27,70.96,71.11,70.85,70.96,708457
WRK,2016-12-27,52.13,52.41,51.88,52.27,466521
WU,2016-12-27,21.91,22.215,21.84,22.03,2796907
WYNN,2016-12-27,88.63,89.22,88.01,88.24,1483432
WYN,2016-12-27,77.38,77.76,76.93,77.12,361836
WY,2016-12-27,30.67,30.67,30.285,30.43,2248539
XEC,2016-12-27,136.4,137.56,135.94,136.71,389878
XEL,2016-12-27,40.57,40.84,40.48,40.73,914142
XLNX,2016-12-27,61.07,61.58,60.89,61.24,1594433
XL,2016-12-27,38.25,38.25,37.9,38.03,1347532
XOM,2016-12-27,90.83,91.11,90.58,90.75,4960556
XRAY,2016-12-27,59.45,59.81,58.965,59.07,635112
XRX,2016-12-27,35.8,36.08,35.56,35.76,1268101
XYL,2016-12-27,51,51.215,50.67,50.86,466749
YUM,2016-12-27,64.01,64.49,63.87,64.03,1402924
ZBH,2016-12-27,102.5,103.39,101.98,103.14,1146546
ZION,2016-12-27,44.1,44.15,43.67,43.93,1096332
ZTS,2016-12-27,53.78,54.15,53.65,53.72,1344976
AAL,2016-12-28,48.73,48.83,47.61,47.67,4153630
AAPL,2016-12-28,117.52,118.0166,116.2,116.76,20905892
AAP,2016-12-28,172.01,172.925,170.35,170.42,360259
ABBV,2016-12-28,62.51,62.75,62.25,62.27,5190362
ABC,2016-12-28,78.86,79.22,78.21,78.35,862078
ABT,2016-12-28,38.63,38.77,38.075,38.22,6828535
ACN,2016-12-28,118,118,116.09,116.61,1797685
ADBE,2016-12-28,104.83,105.16,103.5,103.77,1742924
ADI,2016-12-28,74.54,74.6,73.53,73.56,1851038
ADM,2016-12-28,45.67,45.78,45.25,45.34,1787453
ADP,2016-12-28,103.53,103.88,103.02,103.05,1559082
ADSK,2016-12-28,75.93,76.02,74.51,75.02,878482
ADS,2016-12-28,234,234,227.47,228.57,617015
AEE,2016-12-28,52.58,52.58,51.74,51.82,615131
AEP,2016-12-28,63.09,63.12,62.3,62.39,1501844
AES,2016-12-28,11.88,11.92,11.63,11.64,2588483
AET,2016-12-28,125.96,126.89,124.52,124.58,1049525
AFL,2016-12-28,70.22,70.29,69.7,69.8,1569301
AGN,2016-12-28,201.01,205.12,200.67,204.06,3812756
AIG,2016-12-28,66.68,66.77,65.87,65.88,2449817
AIV,2016-12-28,44.36,44.45,44,44.23,817718
AIZ,2016-12-28,94.12,94.4,93.09,93.19,326352
AJG,2016-12-28,52.02,52.05,51.6,51.62,688920
AKAM,2016-12-28,68.13,68.3,67.12,67.27,710304
ALB,2016-12-28,89.05,89.41,86.5,86.58,604161
ALGN,2016-12-28,98.6,99.24,96.5,96.8,506220
ALK,2016-12-28,90.44,91.02,88.64,88.69,666015
ALLE,2016-12-28,65.56,65.91,64.76,64.8,361629
ALL,2016-12-28,74.66,74.7,74.21,74.35,1624687
ALXN,2016-12-28,125.98,125.98,123.6,123.73,1203730
AMAT,2016-12-28,33.55,33.68,32.88,32.9,5388563
AMD,2016-12-28,12.28,12.42,11.46,11.55,71254459
AME,2016-12-28,49.84,49.93,48.74,48.75,966360
AMGN,2016-12-28,148.63,149.15,147.36,147.67,1803975
AMG,2016-12-28,145,145.12,142.96,143.67,429031
AMP,2016-12-28,112.61,113.34,110.79,110.82,580990
AMT,2016-12-28,106.5,106.6,105.71,105.84,1118357
AMZN,2016-12-28,776.25,780,770.5,772.13,3301025
ANDV,2016-12-28,90.37,90.495,88.39,88.69,1478416
ANSS,2016-12-28,93.42,93.42,92.27,92.57,318338
ANTM,2016-12-28,145.75,146.6,144.01,144.26,950363
AON,2016-12-28,112.64,112.73,111.7,111.72,387171
AOS,2016-12-28,48.43,48.43,47.44,47.59,738853
APA,2016-12-28,66.41,66.66,64.34,64.59,2425048
APC,2016-12-28,71.71,71.895,70.44,70.64,2095761
APD,2016-12-28,147.67,147.67,145.02,145.12,629957
APH,2016-12-28,68.36,68.36,67.53,67.57,546492
ARE,2016-12-28,108.75,109.3,108,108.54,323124
ARNC,2016-12-28,19.69,19.86,19.23,19.25,3243371
ATVI,2016-12-28,36.66,36.93,36.22,36.43,4925979
AVB,2016-12-28,174.81,175.34,172.22,173.94,751827
AVGO,2016-12-28,182.64,183,179.84,180.19,1403886
AVY,2016-12-28,71.92,72.179,70.73,70.79,287979
AWK,2016-12-28,73.12,73.22,71.9,71.98,595213
AXP,2016-12-28,75.03,75.38,74.15,74.37,2517302
AYI,2016-12-28,236.43,236.81,230.47,230.8,311028
AZO,2016-12-28,804.22,805.1,794.49,795.89,156632
A,2016-12-28,46.51,46.7,45.68,45.72,1177275
BAC,2016-12-28,22.62,22.67,22.26,22.33,52652949
BAX,2016-12-28,44.42,44.44,43.95,44.19,1765044
BA,2016-12-28,157.12,157.35,156.01,156.1,1810430
BBT,2016-12-28,47.73,47.76,47.11,47.2,2715952
BBY,2016-12-28,44.99,45,43.12,43.71,4635442
BDX,2016-12-28,167.22,167.27,165.25,165.87,463184
BEN,2016-12-28,40.22,40.36,39.46,39.47,1506571
BF.B,2016-12-28,44.98,45.22,44.85,44.85,435367
BIIB,2016-12-28,291.99,292.11,288.5,289.25,1036170
BK,2016-12-28,48.4,48.52,47.64,47.65,6145271
BLK,2016-12-28,388.38,388.74,380.71,381.03,506110
BLL,2016-12-28,38.46,38.5,37.95,38.005,1491520
BMY,2016-12-28,59.29,59.44,58.535,58.61,4249121
BRK.B,2016-12-28,165.45,165.64,163.56,163.75,2626808
BSX,2016-12-28,21.77,21.81,21.58,21.62,3542176
BWA,2016-12-28,40.27,40.475,39.22,39.33,1078041
BXP,2016-12-28,123.4,123.52,121.74,122.46,509937
CAG,2016-12-28,39.83,39.93,38.74,39.54,1998701
CAH,2016-12-28,73.13,73.69,72.5189,72.55,1514804
CAT,2016-12-28,94.6,94.9,92.82,93.15,2700257
CA,2016-12-28,32.29,32.38,31.93,31.97,769578
CBG,2016-12-28,31.87,31.93,31.195,31.22,922668
CBOE,2016-12-28,74.02,74.13,73.24,73.31,365349
CBS,2016-12-28,64.81,64.96,64.45,64.5,2027011
CB,2016-12-28,132.45,132.87,132.13,132.16,1005547
CCI,2016-12-28,87.69,87.875,86.68,86.77,1115575
CCL,2016-12-28,52.55,52.63,52.085,52.19,1965642
CDNS,2016-12-28,25.88,25.92,25.35,25.39,1180290
CELG,2016-12-28,117.86,118.4699,116.94,117.29,1889158
CERN,2016-12-28,48.29,48.4,47.37,47.47,1604704
CFG,2016-12-28,36.48,36.5188,35.88,36,2837804
CF,2016-12-28,32.11,32.61,31.28,31.63,3653427
CHD,2016-12-28,45.04,45.12,44.13,44.15,1389188
CHK,2016-12-28,7.61,7.62,7.16,7.23,69491582
CHRW,2016-12-28,74.69,74.76,73.46,73.47,906107
CHTR,2016-12-28,293.01,293.73,290.43,291.12,882580
CINF,2016-12-28,76.59,76.76,75.93,75.96,264342
CI,2016-12-28,139.61,140.3,137,137,828445
CLX,2016-12-28,121.65,122.35,120.2,120.32,1019928
CL,2016-12-28,66.01,66.24,65.585,65.61,1671279
CMA,2016-12-28,69.62,69.72,68.43,68.63,726355
CMCSA,2016-12-28,35.43,35.4995,35.175,35.225,9248474
CME,2016-12-28,116.78,117.23,115.793,115.96,909972
CMG,2016-12-28,389.6,390.88,385.16,385.37,504863
CMI,2016-12-28,138.22,138.78,136.18,136.46,870670
CMS,2016-12-28,41.74,41.7701,41.215,41.3,1070993
CNC,2016-12-28,58.56,58.84,57.21,57.47,970711
CNP,2016-12-28,24.77,24.8147,24.41,24.44,1722262
COF,2016-12-28,89.99,89.99,87.84,88.19,2231806
COG,2016-12-28,23.24,23.48,22.68,22.92,4232589
COL,2016-12-28,94.48,94.48,93.38,93.49,820792
COO,2016-12-28,177.31,177.57,174.78,175.34,306714
COP,2016-12-28,51.47,51.74,50.625,50.77,4275478
COST,2016-12-28,162.02,162.85,160.55,161.01,1280986
COTY,2016-12-28,18.79,18.7938,18.435,18.49,2798247
CPB,2016-12-28,60.51,60.84,60.3,60.53,860049
CRM,2016-12-28,69.85,70.06,68.85,69.09,4313702
CSCO,2016-12-28,30.7,30.77,30.35,30.42,12022231
CSRA,2016-12-28,31.98,32.22,31.57,31.69,816807
CSX,2016-12-28,36.82,37.0125,36.5,36.52,3520441
CTAS,2016-12-28,116.58,116.91,115.471,115.6,467354
CTL,2016-12-28,24.17,24.24,23.95,24.03,5067166
CTSH,2016-12-28,56.82,57.04,56.04,56.15,2164594
CTXS,2016-12-28,91.15,91.185,89.93,90.08,566569
CVS,2016-12-28,79.3,79.37,78.64,79.04,3390691
CVX,2016-12-28,118.31,118.86,117.75,117.91,4086718
CXO,2016-12-28,136.71,136.84,133.86,135.04,1018448
C,2016-12-28,61,61.2,59.98,60.04,17127359
DAL,2016-12-28,50.35,50.46,49.45,49.51,4520198
DE,2016-12-28,103.45,104.33,103.15,103.41,2745291
DFS,2016-12-28,72.94,72.97,71.57,71.91,1677673
DGX,2016-12-28,92.37,92.5055,91.63,91.76,340175
DG,2016-12-28,74.81,75,73.75,74.02,1322336
DHI,2016-12-28,28,28.03,27.48,27.61,2030571
DHR,2016-12-28,78.58,78.87,78.055,78.13,1795006
DISCA,2016-12-28,28.12,28.24,27.8,27.89,1197786
DISCK,2016-12-28,27.5,27.54,27.13,27.27,607754
DISH,2016-12-28,59.51,59.68,58.71,58.95,874808
DIS,2016-12-28,104.99,105.32,104.06,104.3,5178645
DLR,2016-12-28,96.65,96.909,95.5,96.02,875830
DLTR,2016-12-28,78.54,79.17,77.4,77.67,1676704
DOV,2016-12-28,76.3,76.74,75.18,75.31,1124410
DPS,2016-12-28,90.53,90.6525,90.15,90.46,890853
DRE,2016-12-28,25.94,26.015,25.595,25.66,2471241
DRI,2016-12-28,74.28,74.87,73.35,73.68,954937
DTE,2016-12-28,98.78,98.78,97.75,97.93,528576
DUK,2016-12-28,77.54,77.62,76.9,77.03,1897615
DVA,2016-12-28,64.86,65.17,64.3,64.31,570404
DVN,2016-12-28,47.01,47.2,46.055,46.24,2392331
D,2016-12-28,76.73,76.97,76.25,76.33,1734455
EA,2016-12-28,81.07,81.26,79.97,80.38,1314201
EBAY,2016-12-28,30.24,30.25,29.93,30.01,8118900
ECL,2016-12-28,119.55,119.74,117.96,118,574823
ED,2016-12-28,73.72,73.72,72.94,73.07,873442
EFX,2016-12-28,118.79,118.79,118.23,118.48,926163
EIX,2016-12-28,71.5,71.69,71.04,71.15,1778820
EL,2016-12-28,78.09,78.27,77.18,77.22,1221368
EMN,2016-12-28,76.88,77.34,75.55,75.58,615201
EMR,2016-12-28,57.15,57.3,56.29,56.3,1680769
EOG,2016-12-28,102.49,102.83,101.35,101.65,1896105
EQIX,2016-12-28,357.22,359.55,353.43,353.86,294428
EQR,2016-12-28,63.39,63.4,62.51,62.92,1206611
EQT,2016-12-28,66.95,67.215,65.83,66.25,834480
ESRX,2016-12-28,69.75,69.92,69.2904,69.5,2092664
ESS,2016-12-28,227.95,227.95,225.69,227.55,270795
ES,2016-12-28,55.4,55.44,54.63,54.72,802479
ETFC,2016-12-28,35.6,35.66,34.82,34.84,1581001
ETN,2016-12-28,68.53,68.58,67.66,67.7,1237463
ETR,2016-12-28,73.06,73.06,71.88,71.99,768726
EVHC,2016-12-28,65.06,65.73,64.29,64.61,1166885
EW,2016-12-28,93.2,93.83,92.17,92.71,1614937
EXC,2016-12-28,35.46,35.52,35.12,35.2,3460021
EXPD,2016-12-28,53.79,54.16,53,53.11,702209
EXPE,2016-12-28,114.23,114.7715,112.63,113.47,1062461
EXR,2016-12-28,75.53,75.53,74.06,74.34,810768
FAST,2016-12-28,48.42,48.43,47.27,47.38,1364917
FBHS,2016-12-28,55.43,55.43,54.15,54.18,776999
FB,2016-12-28,118.19,118.25,116.65,116.92,12087377
FCX,2016-12-28,13.97,14.02,13.51,13.57,18482648
FDX,2016-12-28,190.83,191.57,188.02,188.45,1555398
FE,2016-12-28,31.31,31.39,30.82,30.84,2558086
FFIV,2016-12-28,145.18,145.96,143.95,144.06,269938
FISV,2016-12-28,108.27,108.27,107.11,107.2,688333
FIS,2016-12-28,76.6,76.87,76.12,76.58,1561931
FITB,2016-12-28,27.63,27.7,27.225,27.26,2906561
FLIR,2016-12-28,36.71,36.74,36.2,36.28,414583
FLR,2016-12-28,54.04,54.17,52.92,53.01,509271
FLS,2016-12-28,49.41,49.82,48.49,48.51,757578
FL,2016-12-28,71.87,72.245,70.89,71.14,851713
FMC,2016-12-28,57.68,57.8,56.6,56.66,407359
FOXA,2016-12-28,28.52,28.62,28.33,28.45,6370123
FOX,2016-12-28,27.9,27.935,27.645,27.66,2014309
FRT,2016-12-28,140.02,140.3,138.255,138.93,358176
FTI,2016-12-28,35.7,35.87,35.09,35.19,2570329
FTV,2016-12-28,54.66,54.66,53.47,53.75,602736
F,2016-12-28,12.37,12.45,12.22,12.25,26875381
GD,2016-12-28,174.7,175.31,172.94,173.05,1182495
GE,2016-12-28,31.84,31.97,31.67,31.7,18885708
GGP,2016-12-28,24.59,24.61,24.26,24.41,4120093
GILD,2016-12-28,73.61,73.7,72.62,72.77,6387643
GIS,2016-12-28,62.11,62.495,61.67,61.89,1701656
GLW,2016-12-28,24.98,25.06,24.4,24.45,5109846
GM,2016-12-28,35.74,35.8,35.13,35.15,8451852
GOOGL,2016-12-28,813.33,813.33,802.44,804.57,1214756
GOOG,2016-12-28,793.7,794.23,783.2,785.05,1153824
GPC,2016-12-28,97.79,97.85,96.33,96.37,345105
GPN,2016-12-28,70.72,70.85,69.33,69.67,894415
GPS,2016-12-28,22.69,22.88,22.43,22.7,2687109
GRMN,2016-12-28,50.36,50.45,49.17,49.22,946131
GS,2016-12-28,243.69,244.5,240.44,240.65,3052978
GT,2016-12-28,32,32.15,31.165,31.2,1373216
GWW,2016-12-28,238.51,239.28,233.48,233.92,382659
HAL,2016-12-28,55.11,55.22,54.18,54.3,4956825
HAS,2016-12-28,77.9,78,77.38,77.62,927811
HBAN,2016-12-28,13.56,13.56,13.21,13.25,6545146
HBI,2016-12-28,21.73,21.79,21.44,21.53,3380761
HCA,2016-12-28,74.41,74.615,73.21,73.56,1292905
HCN,2016-12-28,65.86,65.94,65.02,65.4,1007654
HCP,2016-12-28,29.4,29.4,28.8,29.01,3728232
HD,2016-12-28,135.57,135.86,134.66,135.07,3369386
HES,2016-12-28,64.45,64.91,63.28,63.48,1500853
HIG,2016-12-28,48.42,48.42,47.72,47.73,855013
HII,2016-12-28,185.64,185.75,183.53,184.11,263161
HOG,2016-12-28,58.54,58.67,57.76,57.91,761169
HOLX,2016-12-28,40.29,40.29,39.77,39.89,1355900
HON,2016-12-28,117.18,117.365,115.7,115.75,2599421
HPE,2016-12-28,23.82,23.82,23.29,23.3,6595343
HPQ,2016-12-28,15.18,15.31,14.93,14.94,5175054
HP,2016-12-28,80.1,80.85,78.3,78.39,1067035
HRB,2016-12-28,23.51,23.56,23.21,23.29,2511094
HRL,2016-12-28,35.35,35.3717,34.76,34.85,1522138
HRS,2016-12-28,103.5,103.94,103.24,103.34,474130
HSIC,2016-12-28,76.55,76.8425,76.025,76.125,489822
HST,2016-12-28,18.69,18.78,18.44,18.57,4628537
HSY,2016-12-28,103.7,103.7,102.89,103.15,467134
HUM,2016-12-28,206.06,207,204.5,204.6,732688
IBM,2016-12-28,167.29,167.74,166,166.19,1757500
ICE,2016-12-28,57.31,57.469,56.62,56.65,1375456
IDXX,2016-12-28,119.79,120.895,117.59,117.75,301677
IFF,2016-12-28,119.04,119.555,118.6,118.8,407858
ILMN,2016-12-28,128.76,128.94,127.09,127.93,561927
INCY,2016-12-28,102.35,103.2199,100.91,101.1,731335
INFO,2016-12-28,35.45,35.45,34.95,35.26,1874053
INTC,2016-12-28,37.1,37.2,36.58,36.63,12868584
INTU,2016-12-28,116.88,116.89,115.18,115.46,801486
IPG,2016-12-28,23.76,23.9,23.52,23.53,2202619
IP,2016-12-28,54.6,54.68,53.21,53.38,2901056
IQV,2016-12-28,76.24,76.3,75.81,75.96,807768
IRM,2016-12-28,32.46,32.595,32.04,32.12,768837
IR,2016-12-28,77.37,77.79,75.8,75.91,1127957
ISRG,2016-12-28,213.2665,214.1365,211.2431,211.8498,483486
ITW,2016-12-28,124.76,125.01,122.54,122.64,991868
IT,2016-12-28,102.49,102.575,100.97,101.47,362518
IVZ,2016-12-28,31.27,31.3,30.325,30.35,2633855
JBHT,2016-12-28,98.08,98.55,96.98,97.08,600544
JCI,2016-12-28,42.53,42.78,41.79,41.86,4058442
JEC,2016-12-28,58.59,58.59,57.13,57.49,691343
JNJ,2016-12-28,115.88,116.16,115.05,115.1,3278292
JNPR,2016-12-28,28.61,28.7,28.3,28.43,1780926
JPM,2016-12-28,87.16,87.39,86.35,86.5,9455586
JWN,2016-12-28,49,49.27,48.17,48.41,1674732
KEY,2016-12-28,18.54,18.55,18.23,18.26,7066514
KHC,2016-12-28,87.5,87.77,87.03,87.31,1384774
KIM,2016-12-28,25.1,25.11,24.61,24.71,3606274
KLAC,2016-12-28,80.96,81.69,79.72,79.76,1057889
KMB,2016-12-28,115,115.24,114.02,114.15,929035
KMI,2016-12-28,21.15,21.435,20.72,20.73,12503559
KMX,2016-12-28,64.61,65.95,63.55,63.79,1703273
KORS,2016-12-28,43.06,43.33,41.95,43.14,2257389
KO,2016-12-28,41.49,41.67,41.39,41.39,8987984
KR,2016-12-28,35.16,35.24,34.48,34.68,4948767
KSS,2016-12-28,50.05,50.45,49.52,49.81,2601558
KSU,2016-12-28,85.87,86.6,84.4201,84.53,805609
K,2016-12-28,73.82,73.9,73.32,73.43,674806
LB,2016-12-28,66.56,66.98,65.67,66.11,887579
LEG,2016-12-28,49.91,50.055,49.46,49.51,496000
LEN,2016-12-28,42.6078,42.6765,42.1274,42.3137,2142797
LH,2016-12-28,128.71,129.14,127.12,127.56,333400
LKQ,2016-12-28,31.44,31.45,30.81,30.88,1408627
LLL,2016-12-28,153.18,153.22,151.4,151.71,347181
LLY,2016-12-28,73.66,73.78,72.97,73.06,3256811
LMT,2016-12-28,250.44,251,248.52,249.58,1007706
LNC,2016-12-28,67.64,67.82,66.4628,66.6,623188
LNT,2016-12-28,37.99,38.04,37.42,37.54,863220
LOW,2016-12-28,72.45,72.47,71.46,71.57,4227350
LRCX,2016-12-28,109.9,110.35,107.51,107.57,1096306
LUK,2016-12-28,23.5,23.54,23.17,23.22,1003112
LUV,2016-12-28,50.53,50.96,50.07,50.17,3185772
LYB,2016-12-28,87.37,87.7,85.93,86.38,1283337
L,2016-12-28,47.51,47.61,47.125,47.19,462040
MAA,2016-12-28,96.55,96.85,95.36,95.89,600497
MAC,2016-12-28,68.93,69.24,68.32,69.01,1006664
MAR,2016-12-28,84.41,84.495,83.305,83.36,1557688
MAS,2016-12-28,32.38,32.45,31.735,31.83,1736393
MAT,2016-12-28,27.88,27.89,27.54,27.59,2635805
MA,2016-12-28,104.7,104.78,103.54,103.68,2552285
MCD,2016-12-28,122.93,123.35,122.61,122.68,1980189
MCHP,2016-12-28,65.51,65.66,64.66,64.67,843672
MCK,2016-12-28,142.06,142.79,141.17,141.53,695654
MCO,2016-12-28,95.75,96.032,94.65,94.69,609281
MDLZ,2016-12-28,44.98,45.12,44.635,44.72,8334290
MDT,2016-12-28,71.87,72.49,71.72,71.81,5581682
MET,2016-12-28,54.61,54.91,53.93,53.97,3128867
MGM,2016-12-28,29,29.18,28.62,28.72,3494565
MHK,2016-12-28,204.77,204.77,201.61,201.77,224989
MKC,2016-12-28,92.68,93.62,92.54,92.79,514374
MLM,2016-12-28,230.3,233.76,225.05,226.17,486850
MMC,2016-12-28,68.39,68.535,67.72,67.72,1180458
MMM,2016-12-28,178.88,179.45,178.02,178.08,1287918
MNST,2016-12-28,45.63,45.63,44.7,44.91,1671077
MON,2016-12-28,105.75,105.8,104.98,105.2,1039358
MOS,2016-12-28,30.09,30.38,29,29.06,3401894
MO,2016-12-28,67.57,67.75,67.39,67.51,5333297
MPC,2016-12-28,51.07,51.15,50.29,50.33,3240663
MRK,2016-12-28,59.72,59.86,59.21,59.27,6174639
MRO,2016-12-28,18.11,18.29,17.84,17.85,8333827
MSFT,2016-12-28,63.4,63.4,62.83,62.99,14653348
MSI,2016-12-28,83.6,83.73,82.74,82.86,329795
MS,2016-12-28,43.25,43.29,42.57,42.62,4854540
MTB,2016-12-28,158.35,158.35,156.26,156.65,439524
MTD,2016-12-28,429.23,430.095,418.54,420.58,120468
MU,2016-12-28,23.4,23.41,22.76,22.78,24026860
MYL,2016-12-28,37.69,37.79,36.895,37.21,5533599
M,2016-12-28,36.61,36.93,36.12,36.28,3521569
NAVI,2016-12-28,16.69,16.69,16.34,16.45,1397026
NBL,2016-12-28,39.31,39.49,38.7,38.8,2054217
NCLH,2016-12-28,43.68,43.68,42.89,42.93,718788
NDAQ,2016-12-28,67.58,67.62,67.15,67.34,853185
NEE,2016-12-28,119.32,119.67,118.47,118.65,1303338
NEM,2016-12-28,32.61,32.87,32.28,32.78,6162676
NFLX,2016-12-28,129.07,129.07,125.76,125.89,4389162
NFX,2016-12-28,42.39,42.47,41.55,41.66,1369407
NI,2016-12-28,22.24,22.2807,21.9,21.95,1020525
NKE,2016-12-28,51.31,51.5,50.87,51.02,6318040
NLSN,2016-12-28,42.69,42.83,41.92,42.24,1459237
NOC,2016-12-28,233.24,233.68,231.56,231.95,500083
NOV,2016-12-28,38.59,38.926,37.93,37.96,2218328
NRG,2016-12-28,12.66,12.7,12.42,12.43,2749111
NSC,2016-12-28,109.41,110.26,108.62,108.72,1034319
NTAP,2016-12-28,36.68,36.81,35.8,35.83,1427494
NTRS,2016-12-28,90.34,90.49,89.05,89.21,661368
NUE,2016-12-28,62.03,62.55,60.87,60.92,1340735
NVDA,2016-12-28,119.6,119.93,108.69,109.25,57394116
NWL,2016-12-28,45.75,45.84,45.3,45.37,1608861
NWSA,2016-12-28,11.91,11.92,11.67,11.69,2029858
NWS,2016-12-28,12.25,12.3,12,12.05,376326
OKE,2016-12-28,59.02,59.23,57.64,57.67,1275491
OMC,2016-12-28,86.79,87.13,85.92,85.96,1087264
ORCL,2016-12-28,38.87,38.92,38.63,38.68,8264081
ORLY,2016-12-28,284.3,284.99,280.24,280.67,446576
OXY,2016-12-28,72.33,72.53,71.63,71.87,2373358
O,2016-12-28,56.52,56.61,55.7,56.09,1776993
PAYX,2016-12-28,61.84,61.93,61.285,61.34,1286012
PBCT,2016-12-28,19.48,19.54,19.305,19.49,3462397
PCAR,2016-12-28,65.87,65.975,64.82,64.96,1198588
PCG,2016-12-28,60.73,60.73,60.01,60.08,998453
PCLN,2016-12-28,1494.73,1496.05,1476.48,1480.46,248715
PDCO,2016-12-28,41.07,41.29,40.885,40.93,772885
PEG,2016-12-28,43.78,43.91,43.32,43.41,2060791
PEP,2016-12-28,104.87,105.1,104.52,104.62,1878615
PFE,2016-12-28,32.5,32.69,32.34,32.35,13938755
PFG,2016-12-28,58.7,58.93,57.99,58,727443
PGR,2016-12-28,35.68,35.81,35.45,35.47,1366895
PG,2016-12-28,84.4,84.63,83.945,84.07,4298812
PHM,2016-12-28,18.68,18.72,18.365,18.45,4147599
PH,2016-12-28,143.46,143.76,140.59,140.87,774175
PKG,2016-12-28,87.12,87.22,84.98,85.19,394687
PKI,2016-12-28,52.85,52.85,52.1325,52.19,290923
PLD,2016-12-28,52.04,52.22,51.34,51.55,1129217
PM,2016-12-28,91.03,91.32,90.61,90.94,2290708
PNC,2016-12-28,118.38,118.57,116.93,117.06,1184323
PNR,2016-12-28,57.42,57.59,56.23,56.26,693142
PNW,2016-12-28,77.86,77.86,76.71,76.93,260628
PPG,2016-12-28,96.34,96.47,94.59,94.67,1155146
PPL,2016-12-28,34.28,34.3,33.78,33.86,3203190
PRGO,2016-12-28,85.15,85.18,82.72,82.84,1539209
PRU,2016-12-28,106.49,106.88,104.7,104.96,1071409
PSA,2016-12-28,220.55,220.55,217.3,218.28,489315
PSX,2016-12-28,87.73,87.96,87.03,87.12,1359762
PVH,2016-12-28,90.49,90.7743,89.51,90.01,684200
PWR,2016-12-28,35.15,35.26,34.33,34.42,893210
PXD,2016-12-28,184.67,185.77,181.042,181.81,1029078
PX,2016-12-28,118.83,119.43,117.4,117.48,747284
PYPL,2016-12-28,39.76,40.03,39.53,39.57,3292367
QCOM,2016-12-28,66.65,67.07,65.7,65.75,6547168
QRVO,2016-12-28,55.55,55.75,54.01,54.7,1064546
RCL,2016-12-28,83.98,84.09,82.86,83.02,871583
REGN,2016-12-28,387.88,387.88,376.4101,378.75,545481
REG,2016-12-28,67.35,67.48,66.53,66.77,462486
RE,2016-12-28,218.31,218.31,215.25,215.58,122114
RF,2016-12-28,14.65,14.66,14.35,14.43,12332758
RHI,2016-12-28,49.28,49.59,48.78,48.83,864860
RHT,2016-12-28,70.27,70.56,69.63,70.02,2289954
RJF,2016-12-28,71.64,71.73,69.95,70.12,519713
RL,2016-12-28,89.9,90.39,89.305,89.98,746480
RMD,2016-12-28,62.19,62.41,61.54,61.68,515093
ROK,2016-12-28,136.48,136.75,134.615,134.74,433477
ROP,2016-12-28,186.46,187.03,183.74,183.81,312880
ROST,2016-12-28,67.28,67.59,66.475,66.52,1808563
RRC,2016-12-28,34.76,35.05,33.985,34.32,4115285
RSG,2016-12-28,57.42,57.55,57.27,57.32,598174
RTN,2016-12-28,143.03,143.48,141.73,141.82,1143276
SBAC,2016-12-28,105.6,105.6,103.96,104.1,586057
SBUX,2016-12-28,56.8,56.9,56.25,56.35,5548726
SCG,2016-12-28,74.61,74.77,72.78,72.92,788363
SCHW,2016-12-28,40.5,40.58,39.85,39.89,3947479
SEE,2016-12-28,46.64,46.69,45.59,45.71,1159769
SHW,2016-12-28,273.28,273.49,270.205,270.3,473282
SIG,2016-12-28,94.18,94.95,92.96,93.7,936007
SJM,2016-12-28,128.86,129,127.7101,127.96,340412
SLB,2016-12-28,85.28,85.48,84.41,84.63,4222687
SLG,2016-12-28,105.95,105.95,104.53,105.09,564557
SNA,2016-12-28,174.12,174.84,171.38,171.74,138525
SNI,2016-12-28,72.98,73.03,71.98,72.03,273021
SNPS,2016-12-28,60.03,60.27,59.14,59.22,433594
SO,2016-12-28,49.36,49.44,48.8,48.9,2520552
SPGI,2016-12-28,109.56,109.83,108.61,108.68,582390
SPG,2016-12-28,176.41,176.555,173.11,174.2,1290071
SRCL,2016-12-28,77.09,77.6,76.05,76.11,629640
SRE,2016-12-28,101.43,101.43,99.77,99.92,479040
STI,2016-12-28,56.39,56.47,55.405,55.48,1946090
STT,2016-12-28,79.32,79.44,78.25,78.4,1174169
STX,2016-12-28,39.39,39.56,38.675,38.79,2592751
STZ,2016-12-28,151.2,152.58,150.57,152.39,1019783
SWKS,2016-12-28,78.47,78.6,76.91,77.03,1070610
SWK,2016-12-28,116.74,117.27,114.89,115.09,571675
SYF,2016-12-28,37.07,37.1,36.2,36.24,4830687
SYK,2016-12-28,120.26,120.99,119.85,119.88,961353
SYMC,2016-12-28,24.47,24.47,24.09,24.15,2739746
SYY,2016-12-28,56.17,56.33,55.59,55.73,1772796
TAP,2016-12-28,97.35,97.58,96.6702,96.96,569204
TDG,2016-12-28,250.5,250.74,248.19,249.5,188979
TEL,2016-12-28,70.75,70.78,69.89,70,888956
TGT,2016-12-28,73.75,73.98,72.75,72.83,2648487
TIF,2016-12-28,78.47,78.83,77.3,77.38,721700
TJX,2016-12-28,76.3,76.38,75.23,75.31,2164825
TMK,2016-12-28,74.49,74.78,73.82,73.88,417658
TMO,2016-12-28,142.56,142.78,141.11,141.22,1015289
TPR,2016-12-28,34.66,35.2,34.22,35.14,3403209
TRIP,2016-12-28,47.23,47.65,46.64,46.85,1368879
TROW,2016-12-28,77.1,77.1,76,76.07,557337
TRV,2016-12-28,122.4,122.77,121.97,122.08,867610
TSCO,2016-12-28,76.6,76.875,75.54,75.73,517668
TSN,2016-12-28,62.43,62.43,61.47,61.65,1302805
TSS,2016-12-28,50.06,50.21,49.28,49.3,530313
TWX,2016-12-28,96.76,96.86,96.15,96.22,1792029
TXN,2016-12-28,74.96,75.05,73.98,74.05,2683395
TXT,2016-12-28,49.14,49.14,48.5,48.52,668137
T,2016-12-28,42.65,42.82,42.47,42.52,11026941
UAA,2016-12-28,29.37,29.6,29.05,29.42,2246071
UAL,2016-12-28,75,75.18,73.35,73.53,1946793
UA,2016-12-28,25.22,25.345,24.86,25.23,1636545
UDR,2016-12-28,35.58,35.58,35.13,35.49,1030936
UHS,2016-12-28,107.72,108.2592,106.11,106.14,659601
ULTA,2016-12-28,258.9,259.47,254.25,255.75,435338
UNH,2016-12-28,162.16,163.25,161.32,161.44,1669089
UNM,2016-12-28,44.55,44.73,43.95,43.96,651963
UNP,2016-12-28,105.75,106.32,104.59,104.76,1799018
UPS,2016-12-28,116.18,116.28,115.13,115.2,1541748
URI,2016-12-28,108.76,109.55,105.73,106.21,1170003
USB,2016-12-28,52.12,52.26,51.78,51.78,8111918
UTX,2016-12-28,111,111.09,110.1,110.19,1894831
VAR,2016-12-28,91.54,91.61,90.59,90.65,315743
VFC,2016-12-28,53.8,54.37,53.48,53.81,2198183
VIAB,2016-12-28,35.89,35.96,35.46,35.52,2008646
VLO,2016-12-28,69.14,69.33,68.475,68.67,2471069
VMC,2016-12-28,128.65,129.71,126.53,126.85,799102
VNO,2016-12-28,103.24,103.24,101.63,102.32,522043
VRSK,2016-12-28,82.42,82.53,81.53,81.65,348716
VRSN,2016-12-28,76.73,77.44,76.28,76.99,652157
VRTX,2016-12-28,75.2,75.5,74.52,74.59,1166035
VTR,2016-12-28,61.67,61.67,60.58,61.16,1228463
VZ,2016-12-28,53.63,53.83,53.37,53.44,6849472
V,2016-12-28,78.4,78.65,77.97,78.3,7587068
WAT,2016-12-28,136.75,136.81,134.37,134.66,310265
WBA,2016-12-28,84.51,84.84,83.42,83.59,4003172
WDC,2016-12-28,69.86,71.16,68.63,69.21,3147008
WEC,2016-12-28,58.56,58.72,57.88,57.9,904262
WFC,2016-12-28,55.98,56.08,55.27,55.32,10609110
WHR,2016-12-28,184.5,184.5,182.1,182.82,850133
WLTW,2016-12-28,124.3,124.3,121.9,122.38,429932
WMB,2016-12-28,31.9,32.21,31.01,31.04,5190225
WMT,2016-12-28,69.94,70,69.26,69.31,4875651
WM,2016-12-28,71,71.4,70.9,70.96,1098845
WRK,2016-12-28,52.59,52.59,51.4575,51.53,909035
WU,2016-12-28,22.22,22.22,21.69,21.73,2619649
WYNN,2016-12-28,88.23,88.67,86.621,87.08,1671645
WYN,2016-12-28,77.3,77.3,76.36,76.55,426522
WY,2016-12-28,30.51,30.55,29.81,29.89,2953214
XEC,2016-12-28,137,137.35,135.561,136.44,442717
XEL,2016-12-28,40.72,40.73,40.254,40.29,1060834
XLNX,2016-12-28,62.14,62.2399,60.59,60.63,2140990
XL,2016-12-28,38.07,38.07,37.605,37.7,1103715
XOM,2016-12-28,90.68,91.11,90.26,90.3,6745940
XRAY,2016-12-28,58.88,59.31,58.09,58.15,1034768
XRX,2016-12-28,35.72,35.84,34.92,35.04,1739742
XYL,2016-12-28,50.98,51.15,49.91,49.94,740084
YUM,2016-12-28,64.06,64.25,63.62,63.72,1820157
ZBH,2016-12-28,102.84,104.2,102.84,103.06,1315584
ZION,2016-12-28,44.03,44.03,43.18,43.28,1055176
ZTS,2016-12-28,53.76,53.85,53.35,53.44,1241854
AAL,2016-12-29,47.8,48,46.96,47.25,3709262
AAPL,2016-12-29,116.45,117.1095,116.4,116.73,15039519
AAP,2016-12-29,170.08,171.08,169.46,170.28,431392
ABBV,2016-12-29,62.39,63.06,62.39,62.73,4990040
ABC,2016-12-29,78.61,80.24,78.59,79.34,1014792
ABT,2016-12-29,38.3,38.51,38.11,38.31,7050816
ACN,2016-12-29,116.98,117.98,116.51,117.01,1633892
ADBE,2016-12-29,103.63,104.3911,103.41,103.68,1094982
ADI,2016-12-29,73.38,73.88,73.23,73.58,1330996
ADM,2016-12-29,45.27,45.72,45.25,45.36,1952548
ADP,2016-12-29,103.27,103.85,103,103.45,1264492
ADSK,2016-12-29,74.87,75.44,74.5,74.98,1019463
ADS,2016-12-29,229.68,231.185,227.82,229.25,418214
AEE,2016-12-29,52.27,52.7,51.96,52.56,922797
AEP,2016-12-29,62.66,63.38,62.5,63.28,1508331
AES,2016-12-29,11.75,11.76,11.651,11.7,2364813
AET,2016-12-29,124.86,125.36,124.32,124.45,1151466
AFL,2016-12-29,69.86,70.13,69.8,69.83,1388343
AGN,2016-12-29,203.69,208.36,203.69,207.21,4904710
AIG,2016-12-29,66,66.1925,65.44,65.5,3336812
AIV,2016-12-29,44.36,44.84,44.25,44.7,653339
AIZ,2016-12-29,92.9,93.63,92.55,92.67,429126
AJG,2016-12-29,51.67,51.91,51.6501,51.84,912307
AKAM,2016-12-29,67.14,67.831,66.88,67.04,589411
ALB,2016-12-29,86.73,87.14,86.31,87.07,355199
ALGN,2016-12-29,97.09,97.59,96.55,96.96,457167
ALK,2016-12-29,88.71,89.36,87.84,88.53,770643
ALLE,2016-12-29,64.87,65.16,64.43,64.77,332174
ALL,2016-12-29,74.38,74.57,74.2,74.28,1190076
ALXN,2016-12-29,123.52,123.84,121.92,123.63,1008473
AMAT,2016-12-29,32.8,32.99,32.48,32.66,4472486
AMD,2016-12-29,11.24,11.62,11.01,11.59,50234261
AME,2016-12-29,48.75,48.95,48.45,48.66,889632
AMGN,2016-12-29,147.37,148.6931,147.37,147.78,1655469
AMG,2016-12-29,143.5,145.4,143.04,143.93,496083
AMP,2016-12-29,110.89,111.69,109.19,109.92,670218
AMT,2016-12-29,105.91,106.77,105.75,106.39,1589070
AMZN,2016-12-29,772.4,773.4,760.85,765.15,3158299
ANDV,2016-12-29,89.17,89.49,87.59,88.55,1443087
ANSS,2016-12-29,92.45,92.94,92.11,92.66,328443
ANTM,2016-12-29,144.75,145.9455,144.33,144.76,571437
AON,2016-12-29,112.05,112.28,111.32,111.42,445728
AOS,2016-12-29,47.69,47.97,47.3,47.66,685679
APA,2016-12-29,64.39,64.61,63.51,63.87,1735026
APC,2016-12-29,70.54,70.62,69.63,70.11,2338145
APD,2016-12-29,144.45,145.05,144.17,144.37,479257
APH,2016-12-29,67.66,68.02,67.15,67.6,587309
ARE,2016-12-29,108.71,110.625,108.71,110.45,578080
ARNC,2016-12-29,19.26,19.3,18.675,18.7,4650472
ATVI,2016-12-29,36.5,36.78,36.29,36.48,3855667
AVB,2016-12-29,173.9,176.17,173.33,175.6,601944
AVGO,2016-12-29,179.7,180.67,178.63,179.87,1367100
AVY,2016-12-29,70.86,71.57,70.35,70.62,365166
AWK,2016-12-29,71.98,72.79,71.76,72.72,794432
AXP,2016-12-29,74.27,74.68,73.5,73.92,2573668
AYI,2016-12-29,230,232.84,229.325,232.79,321491
AZO,2016-12-29,795.63,803.96,795.63,798.49,204928
A,2016-12-29,45.68,46,45.57,45.64,891398
BAC,2016-12-29,22.33,22.39,21.77,22,79188397
BAX,2016-12-29,44.14,44.54,44.09,44.26,1568888
BA,2016-12-29,156,156.75,155.16,155.69,1803955
BBT,2016-12-29,47.22,47.27,46.54,46.72,2811525
BBY,2016-12-29,43.67,44.23,42.7075,43.07,4837394
BDX,2016-12-29,165.87,166.88,165.59,166.15,712499
BEN,2016-12-29,39.46,39.77,39.23,39.41,1243351
BF.B,2016-12-29,44.92,45.23,44.76,45.13,425412
BIIB,2016-12-29,288.96,290.41,285.23,287.03,1120879
BK,2016-12-29,47.76,47.95,46.97,47.34,7461809
BLK,2016-12-29,381.34,384.19,378.92,379,485336
BLL,2016-12-29,38.005,38.165,37.685,37.845,1120070
BMY,2016-12-29,58.81,59.19,58.63,58.9,3642660
BRK.B,2016-12-29,163.93,164.47,163.01,163.05,2545291
BSX,2016-12-29,21.65,21.86,21.64,21.7,3768656
BWA,2016-12-29,39.48,39.67,39.3,39.49,1004338
BXP,2016-12-29,122.87,124.29,121.465,123.67,497099
CAG,2016-12-29,39.69,39.96,39.65,39.78,2385103
CAH,2016-12-29,72.31,73.15,72.23,72.35,1728426
CAT,2016-12-29,93.28,93.85,93,93.29,2387183
CA,2016-12-29,31.92,32.2,31.92,32.14,889866
CBG,2016-12-29,31.31,31.49,31.07,31.15,1200350
CBOE,2016-12-29,73.54,73.7,73.27,73.67,383447
CBS,2016-12-29,64.59,64.98,64.48,64.5,1583729
CB,2016-12-29,132.28,132.64,131.84,132.24,953177
CCI,2016-12-29,86.99,87.29,86.54,87.01,1681355
CCL,2016-12-29,52.34,52.46,51.97,51.99,1639974
CDNS,2016-12-29,25.36,25.52,25.24,25.52,734802
CELG,2016-12-29,117.17,117.66,116.1736,116.93,1665253
CERN,2016-12-29,47.47,48.13,47.47,47.92,1335161
CFG,2016-12-29,35.95,36.02,35.235,35.28,3783589
CF,2016-12-29,31.52,32.04,31.44,31.9,4220127
CHD,2016-12-29,44.31,44.85,44.18,44.82,1050230
CHK,2016-12-29,7.22,7.29,7.07,7.16,35444824
CHRW,2016-12-29,73.68,73.95,73.51,73.73,835909
CHTR,2016-12-29,291.02,294.87,290.11,292.19,1030956
CINF,2016-12-29,75.84,76.3,75.77,75.87,303350
CI,2016-12-29,137.54,138.68,135.19,135.5,641829
CLX,2016-12-29,120.43,122.17,120.3301,121.36,662179
CL,2016-12-29,65.73,66,65.64,65.89,2108805
CMA,2016-12-29,68.82,68.92,67.45,67.92,1197866
CMCSA,2016-12-29,35.2,35.33,34.9825,35.045,11986958
CME,2016-12-29,115.88,116.32,115.19,115.59,909797
CMG,2016-12-29,385.57,387,375.13,376.61,894298
CMI,2016-12-29,136.82,137.65,135.94,136.42,935986
CMS,2016-12-29,41.48,41.88,41.36,41.77,1325451
CNC,2016-12-29,57.61,58.01,56.76,56.83,920029
CNP,2016-12-29,24.52,24.78,24.48,24.73,1629093
COF,2016-12-29,88.42,88.56,86.95,87.11,2102715
COG,2016-12-29,22.8,22.99,22.59,22.74,3061549
COL,2016-12-29,93.5,94.06,93.29,93.45,571822
COO,2016-12-29,175.3,177.34,174.62,175.49,317272
COP,2016-12-29,50.66,50.82,50.24,50.54,3634540
COST,2016-12-29,160.65,161.44,160.648,161.13,858206
COTY,2016-12-29,18.46,18.54,18.35,18.41,2511190
CPB,2016-12-29,60.56,61.015,60.4815,60.95,940311
CRM,2016-12-29,68.85,69.8184,68.77,69.15,3229058
CSCO,2016-12-29,30.37,30.55,30.33,30.46,10995584
CSRA,2016-12-29,31.55,31.98,31.55,31.94,501610
CSX,2016-12-29,36.61,36.64,36.16,36.23,3472928
CTAS,2016-12-29,115.52,116.53,115.45,116.32,513372
CTL,2016-12-29,24.03,24.18,23.86,24.03,4556755
CTSH,2016-12-29,56.06,56.6,56.03,56.18,1679631
CTXS,2016-12-29,89.95,90.57,89.82,90.02,680156
CVS,2016-12-29,78.89,79.469,78.805,79,3580026
CVX,2016-12-29,118.01,118.42,117.48,117.82,3214528
CXO,2016-12-29,135.06,135.47,133.32,134.14,853678
C,2016-12-29,60.02,60.1225,58.68,59.38,17121238
DAL,2016-12-29,49.54,49.85,49.21,49.31,3348252
DE,2016-12-29,103.24,103.935,103.03,103.21,2130258
DFS,2016-12-29,72.06,72.5,71.5349,71.85,1462889
DGX,2016-12-29,91.84,92.38,91.48,91.87,558815
DG,2016-12-29,73.9,74.43,73.84,74.13,1135250
DHI,2016-12-29,27.63,27.9,27.45,27.53,1852491
DHR,2016-12-29,78.15,78.44,78.02,78.22,1297726
DISCA,2016-12-29,27.88,28.02,27.6,27.69,1131049
DISCK,2016-12-29,27.32,27.38,26.89,27.01,1065807
DISH,2016-12-29,58.86,59.085,58.1219,58.4,1375946
DIS,2016-12-29,104.23,104.77,103.87,104.56,5896763
DLR,2016-12-29,96.21,98.755,96.1002,98.41,1184532
DLTR,2016-12-29,77.65,78.0798,76.81,77.34,1846622
DOV,2016-12-29,75.53,75.94,74.91,75.19,426344
DPS,2016-12-29,90.61,91.14,90.6,90.96,512798
DRE,2016-12-29,25.69,26.15,25.65,26.1,1845187
DRI,2016-12-29,73.76,74.24,73.57,73.78,540808
DTE,2016-12-29,98.16,99.06,97.87,98.93,588714
DUK,2016-12-29,77.11,78.17,77,78.02,2976489
DVA,2016-12-29,64.51,64.74,64.27,64.36,567001
DVN,2016-12-29,46,46.21,45.63,45.95,2111792
D,2016-12-29,76.53,77.325,76.29,76.99,2342683
EA,2016-12-29,80.53,81.01,79.7,80.16,1470065
EBAY,2016-12-29,30.02,30.21,29.83,29.98,7119575
ECL,2016-12-29,117.95,118.3361,117.48,117.71,450643
ED,2016-12-29,73.16,74.14,73.15,74.07,1111407
EFX,2016-12-29,118.69,119.07,117.87,118.67,503629
EIX,2016-12-29,71.38,72.44,71.22,72.28,1524821
EL,2016-12-29,77.53,77.875,77.04,77.27,852920
EMN,2016-12-29,75.76,76.15,75.345,75.52,515966
EMR,2016-12-29,56.37,56.5,56.0001,56.2,1173188
EOG,2016-12-29,101.6,101.95,100.54,101.28,1517650
EQIX,2016-12-29,353.42,358.93,351.89,357.09,372039
EQR,2016-12-29,63.05,63.8,62.82,63.68,1301937
EQT,2016-12-29,66.07,66.33,65.44,65.62,1049907
ESRX,2016-12-29,68.8197,69.87,68.8197,69.39,2150487
ESS,2016-12-29,227.8,230.69,226.94,229.52,342688
ES,2016-12-29,54.85,55.6199,54.73,55.57,1187299
ETFC,2016-12-29,34.8,34.9815,34.235,34.59,1661971
ETN,2016-12-29,67.74,67.99,67.25,67.61,703739
ETR,2016-12-29,72.37,73.59,72.265,73.5,870423
EVHC,2016-12-29,64.97,64.97,64,64.31,1337813
EW,2016-12-29,92.71,94.11,92.67,93.71,1330301
EXC,2016-12-29,35.33,35.88,35.28,35.72,4074184
EXPD,2016-12-29,53.17,53.36,52.84,53.08,592468
EXPE,2016-12-29,113.22,114.21,113,113.97,1116629
EXR,2016-12-29,74.35,76.03,73.45,75.59,878416
FAST,2016-12-29,47.55,47.75,47.13,47.21,1563900
FBHS,2016-12-29,54.13,54.42,53.8701,54.05,780522
FB,2016-12-29,117,117.531,116.06,116.35,9934873
FCX,2016-12-29,13.56,13.61,13.3,13.48,15290842
FDX,2016-12-29,188.85,189.64,186.42,186.95,1293105
FE,2016-12-29,30.84,31.305,30.84,31.12,2927871
FFIV,2016-12-29,144.39,145.88,144.02,144.92,398196
FISV,2016-12-29,107.45,108.45,106.91,107.28,699547
FIS,2016-12-29,76.65,77.12,76.51,77,1471959
FITB,2016-12-29,27.3,27.34,26.6,26.73,5521661
FLIR,2016-12-29,36.23,36.5,36.22,36.36,273058
FLR,2016-12-29,53.07,53.38,52.4,52.47,626677
FLS,2016-12-29,48.42,48.68,47.81,48.05,464380
FL,2016-12-29,71.26,71.71,70.66,70.89,765609
FMC,2016-12-29,56.8,57.2799,56.35,56.76,456537
FOXA,2016-12-29,28.6,28.61,28.21,28.28,5835625
FOX,2016-12-29,27.65,27.81,27.44,27.48,1249328
FRT,2016-12-29,138.28,140.29,137.95,140.05,471641
FTI,2016-12-29,35.27,35.725,35.27,35.55,2255874
FTV,2016-12-29,53.99,54.14,53.59,54.01,497171
F,2016-12-29,12.25,12.31,12.22,12.23,19819081
GD,2016-12-29,173.55,174.07,172.35,173.21,967835
GE,2016-12-29,31.74,31.8769,31.7,31.71,16092077
GGP,2016-12-29,24.52,24.66,24.28,24.51,3247343
GILD,2016-12-29,72.77,72.85,71.9367,72.13,7533582
GIS,2016-12-29,61.71,62.42,61.67,62.36,1483370
GLW,2016-12-29,24.45,24.61,24.375,24.44,4575158
GM,2016-12-29,35.25,35.48,35.12,35.14,4416668
GOOGL,2016-12-29,802.33,805.75,798.144,802.88,1057392
GOOG,2016-12-29,783.33,785.93,778.92,782.79,744272
GPC,2016-12-29,96.4,96.8,95.93,96.45,374363
GPN,2016-12-29,69.8,69.95,69.17,69.82,1022324
GPS,2016-12-29,22.77,23,22.551,22.73,3810542
GRMN,2016-12-29,49.17,49.44,48.81,49.01,951729
GS,2016-12-29,240.75,241.07,236.64,238.18,2619021
GT,2016-12-29,31.25,31.6051,31.01,31.13,1185514
GWW,2016-12-29,234.68,234.89,232.3,233.54,265243
HAL,2016-12-29,54.14,54.46,53.84,54.04,4237456
HAS,2016-12-29,77.77,78.53,77.2,77.93,1212340
HBAN,2016-12-29,13.29,13.3,13.02,13.08,8328308
HBI,2016-12-29,21.57,21.69,21.4,21.65,3367756
HCA,2016-12-29,73.25,74.21,73.25,73.89,1036377
HCN,2016-12-29,65.53,66.27,65.13,65.77,1506756
HCP,2016-12-29,29.1,29.47,28.955,29.36,3982153
HD,2016-12-29,135.02,135.8499,134.63,135.1,2777885
HES,2016-12-29,63.61,63.75,62.42,62.9,1437489
HIG,2016-12-29,47.8,47.94,47.5,47.72,1248271
HII,2016-12-29,184.1,186.19,183.9,184.65,199507
HOG,2016-12-29,58,58.57,57.92,58.16,1357697
HOLX,2016-12-29,39.89,40.345,39.89,40.08,1383985
HON,2016-12-29,116.12,116.58,115.8,116,1667306
HPE,2016-12-29,23.28,23.47,23.18,23.34,5149336
HPQ,2016-12-29,14.928,15.04,14.87,14.94,4904892
HP,2016-12-29,78.26,79,77.655,78.17,639997
HRB,2016-12-29,23.29,23.43,23.17,23.22,2730754
HRL,2016-12-29,34.94,35.385,34.91,35.24,1202239
HRS,2016-12-29,103.19,103.5,102.63,103.11,430028
HSIC,2016-12-29,76.175,76.87,75.935,76.56,685656
HST,2016-12-29,18.59,18.76,18.52,18.75,4287455
HSY,2016-12-29,103.07,104.2,103.0696,103.99,625130
HUM,2016-12-29,205.33,206,202.735,202.92,484260
IBM,2016-12-29,166.02,166.99,166,166.6,1663542
ICE,2016-12-29,56.82,56.85,56.36,56.49,1156580
IDXX,2016-12-29,117.73,118.68,117.53,118.08,430863
IFF,2016-12-29,118.82,119.21,118.65,118.9,416260
ILMN,2016-12-29,127.66,129.38,127.22,128.72,647722
INCY,2016-12-29,100.88,102.17,100.72,101.96,726327
INFO,2016-12-29,35.19,35.4,34.97,35.11,1282244
INTC,2016-12-29,36.51,36.72,36.43,36.66,8447998
INTU,2016-12-29,115.41,115.85,114.81,114.92,636660
IPG,2016-12-29,23.61,23.765,23.56,23.64,2304133
IP,2016-12-29,53.29,53.65,53.115,53.37,1380745
IQV,2016-12-29,75.84,76.363,75.73,75.88,549524
IRM,2016-12-29,32.15,32.53,31.9,32.38,922000
IR,2016-12-29,76.04,76.3,75.32,75.57,1318188
ISRG,2016-12-29,211.5231,212.9998,211.5231,212.1831,472866
ITW,2016-12-29,122.99,123.3863,122,122.49,905593
IT,2016-12-29,101.79,102.43,101.2,101.38,397505
IVZ,2016-12-29,30.38,30.44,29.96,30.1,3287357
JBHT,2016-12-29,96.97,98.06,96.97,97.34,532886
JCI,2016-12-29,41.8,42.09,41.39,41.68,3151407
JEC,2016-12-29,57.66,57.97,57.08,57.28,445836
JNJ,2016-12-29,115.23,115.87,115.01,115.49,2993622
JNPR,2016-12-29,28.43,28.58,28.17,28.37,1590933
JPM,2016-12-29,86.58,86.67,85.04,85.89,14689042
JWN,2016-12-29,48.27,48.89,47.93,48.29,1455269
KEY,2016-12-29,18.27,18.29,17.97,18.11,10072725
KHC,2016-12-29,87.3,88.15,87.3,87.93,1837797
KIM,2016-12-29,24.48,24.91,24.35,24.78,4172640
KLAC,2016-12-29,79.58,79.78,78.52,79.29,636150
KMB,2016-12-29,114.84,115.28,114.34,115.08,968725
KMI,2016-12-29,20.72,20.9,20.71,20.76,7704190
KMX,2016-12-29,64,64.6,63.5,63.9,1098873
KORS,2016-12-29,43.08,43.38,42.45,42.84,1232594
KO,2016-12-29,41.38,41.69,41.38,41.6,6875301
KR,2016-12-29,34.67,34.875,34.54,34.59,3358929
KSS,2016-12-29,49.74,50.299,49.54,50.06,1741114
KSU,2016-12-29,84.84,85.09,84.19,84.46,617579
K,2016-12-29,73.51,74.14,73.33,73.96,1461617
LB,2016-12-29,66.18,66.79,65.98,66.29,999150
LEG,2016-12-29,49.54,49.79,49.53,49.6,461615
LEN,2016-12-29,42.3333,42.6667,42.0392,42.0588,1412603
LH,2016-12-29,127.38,128.39,127.347,128.17,343380
LKQ,2016-12-29,30.92,31.09,30.765,30.88,795965
LLL,2016-12-29,152.03,153.19,151.96,152.97,259636
LLY,2016-12-29,73.3899,73.87,73.24,73.56,3031926
LMT,2016-12-29,250.19,251.915,249.45,250.59,900899
LNC,2016-12-29,66.76,67.25,65.7,66.12,685417
LNT,2016-12-29,37.66,38.24,37.55,38.19,627373
LOW,2016-12-29,71.5,71.9,71.24,71.34,4009802
LRCX,2016-12-29,107.48,107.52,106.38,107.15,1215582
LUK,2016-12-29,23.2,23.38,23.12,23.2,720606
LUV,2016-12-29,50.19,50.62,49.958,50.2,2167328
LYB,2016-12-29,86.44,87.02,85.74,86.01,1583782
L,2016-12-29,47.27,47.41,46.91,46.95,511225
MAA,2016-12-29,96,97.08,95.37,96.59,513457
MAC,2016-12-29,69.06,69.72,68.71,69.25,610962
MAR,2016-12-29,83.57,83.74,83.11,83.32,1590762
MAS,2016-12-29,31.85,32.08,31.8,31.89,1188474
MAT,2016-12-29,27.64,27.85,27.36,27.63,3604120
MA,2016-12-29,103.81,104.37,103.44,103.77,2858590
MCD,2016-12-29,122.76,123.36,122.76,122.79,1943461
MCHP,2016-12-29,64.65,65,64.41,64.76,1241958
MCK,2016-12-29,140.86,142.99,140.86,141.78,814767
MCO,2016-12-29,94.8,95.11,94.26,94.29,536645
MDLZ,2016-12-29,44.7,45.03,44.67,44.84,3226681
MDT,2016-12-29,71.73,71.98,71.33,71.54,3893469
MET,2016-12-29,53.98,54.14,53.42,53.8,3811810
MGM,2016-12-29,28.62,28.77,28.375,28.5,3693050
MHK,2016-12-29,201.71,202.52,201.18,202.14,210523
MKC,2016-12-29,92.91,93.79,92.91,93.67,579404
MLM,2016-12-29,226,227.55,224.21,224.84,436677
MMC,2016-12-29,67.91,68.08,67.64,67.75,920141
MMM,2016-12-29,178.29,179.1444,178.03,178.41,1101983
MNST,2016-12-29,44.91,45.235,44.69,45.03,1983332
MON,2016-12-29,105.19,105.59,105.1,105.1,743547
MOS,2016-12-29,29.06,29.455,29.0199,29.33,2083606
MO,2016-12-29,67.27,68,67.12,67.85,3662775
MPC,2016-12-29,50.36,51.08,50.075,50.45,2684003
MRK,2016-12-29,59.29,59.585,58.98,59.04,6520112
MRO,2016-12-29,17.78,17.83,17.44,17.57,7019998
MSFT,2016-12-29,62.86,63.2,62.73,62.9,10250582
MSI,2016-12-29,82.85,83.47,82.54,82.87,414522
MS,2016-12-29,42.65,42.77,41.7343,42.15,7180187
MTB,2016-12-29,156.72,157.08,154.81,155.63,508976
MTD,2016-12-29,419.92,422.14,418.445,420.32,118046
MU,2016-12-29,22.58,22.8,22.15,22.27,19890479
MYL,2016-12-29,37.47,38,37.18,37.38,3553008
M,2016-12-29,36.24,36.6,35.92,36.29,3121602
NAVI,2016-12-29,16.44,16.68,16.275,16.38,1010932
NBL,2016-12-29,38.73,38.88,38.13,38.27,2254133
NCLH,2016-12-29,42.93,43.445,42.04,42.66,2178419
NDAQ,2016-12-29,67.34,67.47,66.9,67.01,483698
NEE,2016-12-29,119.23,120.26,118.52,120.18,1011962
NEM,2016-12-29,33.27,35.31,33.15,35.27,12097002
NFLX,2016-12-29,125.95,126.14,124.2,125.33,3445056
NFX,2016-12-29,41.51,41.7,40.955,41.24,1915957
NI,2016-12-29,22.05,22.25,21.93,22.24,1549350
NKE,2016-12-29,51,51.24,50.88,51.06,4680840
NLSN,2016-12-29,42.38,42.4,41.925,42.1,1218863
NOC,2016-12-29,232.23,233.82,232.1,232.63,538546
NOV,2016-12-29,37.92,38.17,37.56,37.83,1710058
NRG,2016-12-29,12.43,12.56,12.33,12.39,2640608
NSC,2016-12-29,108.86,109.32,107.77,108.82,926851
NTAP,2016-12-29,35.71,36.12,35.5,35.68,1506541
NTRS,2016-12-29,89.21,89.6,87.86,88.63,773390
NUE,2016-12-29,60.91,61.48,60.43,60.93,1217786
NVDA,2016-12-29,104.9,111.49,102.8,111.43,54384182
NWL,2016-12-29,45.31,45.4892,44.975,45.3,1812872
NWSA,2016-12-29,11.69,11.73,11.545,11.66,1511679
NWS,2016-12-29,12,12.1,11.85,12.05,685790
OKE,2016-12-29,57.66,58.124,57.5801,57.98,995647
OMC,2016-12-29,86.22,86.45,85.6,85.68,1348589
ORCL,2016-12-29,38.61,38.84,38.61,38.69,5712159
ORLY,2016-12-29,281.3,282.46,280.91,281.64,401525
OXY,2016-12-29,71.81,71.95,71.2,71.6,1939727
O,2016-12-29,55.95,56.943,55.6,56.63,1239498
PAYX,2016-12-29,61.47,61.95,61.24,61.4,989502
PBCT,2016-12-29,19.49,19.59,19.32,19.37,3154149
PCAR,2016-12-29,64.97,65.3,64.32,64.37,1133558
PCG,2016-12-29,60.25,61.21,60.12,61.09,1080562
PCLN,2016-12-29,1477.21,1487.43,1473.35,1480.16,200861
PDCO,2016-12-29,40.88,41.44,40.8,41.14,1337790
PEG,2016-12-29,43.57,44.21,43.48,44.05,2126782
PEP,2016-12-29,104.5,105.1,104.48,104.99,2438075
PFE,2016-12-29,32.39,32.62,32.37,32.49,14067567
PFG,2016-12-29,57.94,58.4,57.63,57.85,646184
PGR,2016-12-29,35.5,35.6,35.325,35.51,1318107
PG,2016-12-29,84.24,84.49,84.1,84.35,3718306
PHM,2016-12-29,18.52,18.61,18.48,18.5,1971239
PH,2016-12-29,140.87,141.55,139.72,140.26,429305
PKG,2016-12-29,85.15,85.59,84.61,85.06,550087
PKI,2016-12-29,52.31,52.51,52.1,52.18,356056
PLD,2016-12-29,51.69,52.365,51.43,52.27,1286532
PM,2016-12-29,90.95,92,90.745,91.73,3107586
PNC,2016-12-29,117.28,117.61,115.36,116.1,1542292
PNR,2016-12-29,56.44,56.745,56.31,56.51,602315
PNW,2016-12-29,77.3,78.38,77.03,78.25,391299
PPG,2016-12-29,94.7,95.32,94.67,95.31,1150148
PPL,2016-12-29,33.99,34.33,33.88,34.26,2885678
PRGO,2016-12-29,82.77,83.29,82.01,82.31,1124296
PRU,2016-12-29,105.32,105.67,103.53,103.92,1368958
PSA,2016-12-29,218.47,221.56,216.79,220.4,552104
PSX,2016-12-29,87.01,87.49,86.36,86.65,1035733
PVH,2016-12-29,90.35,91.34,90.01,90.87,873521
PWR,2016-12-29,34.52,34.67,34.34,34.59,989512
PXD,2016-12-29,182.04,182.88,181.05,181.65,599884
PX,2016-12-29,117.64,118,117.25,117.41,574798
PYPL,2016-12-29,39.54,40.17,39.54,39.96,3707957
QCOM,2016-12-29,65.5,66.08,65.42,66.04,3700771
QRVO,2016-12-29,54.47,54.5662,52.9,53.61,982880
RCL,2016-12-29,83.17,83.35,82.4,82.96,869672
REGN,2016-12-29,378.41,379.4655,372.79,373.72,383895
REG,2016-12-29,66.86,68,66.63,68,669834
RE,2016-12-29,215.67,217.015,215.605,216.12,126799
RF,2016-12-29,14.45,14.49,14.12,14.17,13542078
RHI,2016-12-29,48.98,49.24,48.66,48.85,845453
RHT,2016-12-29,69.77,70.48,69.6,69.65,1781674
RJF,2016-12-29,69.92,70.3599,69.08,69.35,463349
RL,2016-12-29,89.9,91.07,89.9,90.74,963328
RMD,2016-12-29,61.82,62.45,61.75,62.44,631443
ROK,2016-12-29,134.74,135.49,134.28,134.85,355060
ROP,2016-12-29,184.11,185.3255,182.6401,183.13,376445
ROST,2016-12-29,66.49,67.14,66.275,66.37,1670181
RRC,2016-12-29,34.23,34.77,33.87,34.26,3033960
RSG,2016-12-29,57.07,57.23,57.05,57.15,632365
RTN,2016-12-29,142.28,143.6672,142.0501,143.39,1462243
SBAC,2016-12-29,104.41,104.595,103.59,103.95,463166
SBUX,2016-12-29,56.35,56.47,56.135,56.32,3781721
SCG,2016-12-29,73.09,73.7847,72.89,73.61,922774
SCHW,2016-12-29,39.85,39.99,39.41,39.58,4935155
SEE,2016-12-29,45.65,45.97,45.25,45.51,1104773
SHW,2016-12-29,270,271.76,268.71,271.13,364676
SIG,2016-12-29,93.74,95.04,93.4,93.95,709593
SJM,2016-12-29,128.14,129.31,127.76,129.15,387209
SLB,2016-12-29,84.26,84.85,83.785,84.2,3535367
SLG,2016-12-29,104.77,106.06,103.95,105.1,671509
SNA,2016-12-29,171.97,173.11,171.225,172.15,188900
SNI,2016-12-29,71.88,72.39,71.54,71.79,398377
SNPS,2016-12-29,59.36,59.6,59.17,59.42,707326
SO,2016-12-29,49.19,49.44,48.905,49.37,2766772
SPGI,2016-12-29,108.95,109.426,108.6,108.61,723592
SPG,2016-12-29,174.78,176.41,173.4,175.98,1472932
SRCL,2016-12-29,76.2,77.04,76.17,76.86,501284
SRE,2016-12-29,100.43,101.5,100.126,100.99,763801
STI,2016-12-29,55.62,55.69,54.4,54.69,3155999
STT,2016-12-29,78.01,78.29,77.21,77.66,1084459
STX,2016-12-29,38.79,39.14,37.8299,38.02,2710850
STZ,2016-12-29,152.74,153.92,152.64,153.74,947624
SWKS,2016-12-29,76.74,77.12,75.63,76.56,1165128
SWK,2016-12-29,115.12,116.58,114.83,115.24,546815
SYF,2016-12-29,36.39,36.66,35.92,36.09,3529793
SYK,2016-12-29,120.31,121.09,120.01,120.52,674652
SYMC,2016-12-29,24.09,24.33,24.06,24.23,3071275
SYY,2016-12-29,55.84,56.1,55.645,55.92,1687000
TAP,2016-12-29,97.29,98.1,97.21,98.02,624625
TDG,2016-12-29,249.71,251.48,249.11,249.82,186973
TEL,2016-12-29,69.99,70.44,69.69,70.05,566430
TGT,2016-12-29,72.78,73.17,72.43,72.62,2795528
TIF,2016-12-29,77.33,78.06,76.8,77.4,935984
TJX,2016-12-29,75.57,75.99,75.4775,75.71,1865506
TMK,2016-12-29,73.91,74.25,73.41,73.63,257552
TMO,2016-12-29,141.01,142.38,141,141.48,771565
TPR,2016-12-29,35.09,35.38,34.7929,35.01,2179696
TRIP,2016-12-29,46.75,47.12,46.53,46.95,1622578
TROW,2016-12-29,76.05,76.462,75.38,75.54,869899
TRV,2016-12-29,122.07,122.6,121.91,122.29,767790
TSCO,2016-12-29,75.86,76.52,75.57,76.02,722081
TSN,2016-12-29,61.96,62.31,61.6945,62.15,1094812
TSS,2016-12-29,49.45,49.57,49.09,49.25,634192
TWX,2016-12-29,96.3,96.7,96.1,96.69,1372601
TXN,2016-12-29,73.84,74.4024,73.8,74.15,3292572
TXT,2016-12-29,48.66,48.85,48.35,48.58,457049
T,2016-12-29,42.53,42.8,42.53,42.66,12389183
UAA,2016-12-29,29.26,29.44,29.12,29.23,2727679
UAL,2016-12-29,73.53,74.19,72.93,73.28,1272532
UA,2016-12-29,25.28,25.36,25.07,25.12,1784289
UDR,2016-12-29,35.51,35.94,35.44,35.82,871354
UHS,2016-12-29,106.08,107.01,105.08,106.4,548829
ULTA,2016-12-29,254.91,258.21,254.91,257.34,330486
UNH,2016-12-29,161.92,162.36,160.39,161.04,2476270
UNM,2016-12-29,43.97,44.33,43.7,43.81,802089
UNP,2016-12-29,104.88,105.25,103.99,104.42,2122874
UPS,2016-12-29,115.23,115.5,114.53,114.98,1412326
URI,2016-12-29,106.58,107.77,105.87,106.7,751568
USB,2016-12-29,51.75,51.87,51.035,51.3,4625687
UTX,2016-12-29,110.28,110.82,110.03,110.55,2903926
VAR,2016-12-29,90.54,91.1595,89.96,90.24,482246
VFC,2016-12-29,53.8,54.09,53.45,53.63,1450533
VIAB,2016-12-29,35.5,35.7,35.2,35.28,1824743
VLO,2016-12-29,68.67,69.65,68.25,68.63,1913030
VMC,2016-12-29,127.05,128.99,126.85,127.25,781922
VNO,2016-12-29,102.46,103.28,101.6,102.85,764853
VRSK,2016-12-29,81.52,82.01,81.52,81.7,389786
VRSN,2016-12-29,76.81,77.46,75.83,75.98,469736
VRTX,2016-12-29,74.45,75.01,73.73,74.44,938589
VTR,2016-12-29,61.25,61.95,60.93,61.73,1519061
VZ,2016-12-29,53.59,53.9,53.51,53.74,7150762
V,2016-12-29,78.49,78.84,78.3,78.33,6241083
WAT,2016-12-29,134.36,134.98,133.86,134.5,350358
WBA,2016-12-29,83.47,83.88,83.16,83.48,3697261
WDC,2016-12-29,69.02,69.44,67.805,68.43,3268450
WEC,2016-12-29,58.19,58.9,57.96,58.85,1250542
WFC,2016-12-29,55.19,55.46,54.48,54.84,15933472
WHR,2016-12-29,182.27,184.22,182,183.19,599683
WLTW,2016-12-29,122.45,123.07,121.6,122.17,216639
WMB,2016-12-29,30.92,31.29,30.74,31.01,3432860
WMT,2016-12-29,69.21,69.52,69.12,69.26,4298446
WM,2016-12-29,71,71.24,70.93,71.01,871339
WRK,2016-12-29,51.48,51.8,51.01,51.61,658603
WU,2016-12-29,21.8,21.95,21.72,21.83,2010932
WYNN,2016-12-29,87.07,87.52,86.74,87.17,984629
WYN,2016-12-29,76.83,77,76.47,76.72,450956
WY,2016-12-29,29.99,30.48,29.89,30.35,2666743
XEC,2016-12-29,136.08,137,135.105,136.32,368383
XEL,2016-12-29,40.44,41.01,40.36,40.94,1451066
XLNX,2016-12-29,60.6,61.1199,60.36,60.74,1398114
XL,2016-12-29,37.7,37.77,37.255,37.26,836212
XOM,2016-12-29,90.1,90.6,90.03,90.35,6684661
XRAY,2016-12-29,58.25,58.565,58.06,58.25,734047
XRX,2016-12-29,35.16,35.28,34.76,34.88,1802814
XYL,2016-12-29,50.03,50.22,49.676,49.77,626377
YUM,2016-12-29,63.56,63.94,63.53,63.63,1421616
ZBH,2016-12-29,103,103.74,102.83,103.5,683275
ZION,2016-12-29,43.27,43.64,42.63,42.79,1551615
ZTS,2016-12-29,53.4747,53.779,53.4,53.62,1047017
AAL,2016-12-30,47.42,47.66,46.47,46.69,4495016
AAPL,2016-12-30,116.65,117.2,115.43,115.82,30586265
AAP,2016-12-30,171.32,172,168.6,169.12,513003
ABBV,2016-12-30,62.729,62.93,62.41,62.62,5999195
ABC,2016-12-30,79.35,79.49,77.96,78.19,1409032
ABT,2016-12-30,38.33,38.87,38.25,38.41,10445631
ACN,2016-12-30,117.56,117.95,116.59,117.13,1739750
ADBE,2016-12-30,104.07,104.22,102.47,102.95,2095844
ADI,2016-12-30,73.8,74.02,72.393,72.62,1759059
ADM,2016-12-30,45.42,45.69,45.03,45.65,2522323
ADP,2016-12-30,103.38,103.44,102,102.78,2008839
ADSK,2016-12-30,75.4,75.42,73.6,74.01,1529905
ADS,2016-12-30,229.83,230.46,227.39,228.5,338723
AEE,2016-12-30,52.49,52.88,52.25,52.46,951094
AEP,2016-12-30,63.32,63.42,62.715,62.96,1677203
AES,2016-12-30,11.73,11.79,11.59,11.62,3245241
AET,2016-12-30,124.56,124.74,123.17,124.01,1588055
AFL,2016-12-30,70.02,70.14,69.43,69.6,1193900
AGN,2016-12-30,207.6,212.45,207.51,210.01,3998884
AIG,2016-12-30,65.4,65.72,65.12,65.31,4497239
AIV,2016-12-30,44.73,45.585,44.41,45.45,1384489
AIZ,2016-12-30,93.13,93.4,92.47,92.86,289749
AJG,2016-12-30,51.96,52.16,51.63,51.96,1221412
AKAM,2016-12-30,67.25,67.55,66.35,66.68,967732
ALB,2016-12-30,87.34,87.74,85.6,86.08,470078
ALGN,2016-12-30,97.12,97.35,95.84,96.13,489377
ALK,2016-12-30,88.74,89.1404,88.02,88.73,930988
ALLE,2016-12-30,65.04,65.2,63.71,64,501815
ALL,2016-12-30,74.54,74.56,73.93,74.12,1709628
ALXN,2016-12-30,123.62,124.23,121.81,122.35,1433072
AMAT,2016-12-30,32.86,32.91,32.18,32.27,5887732
AMD,2016-12-30,11.7,11.78,11.25,11.34,44095368
AME,2016-12-30,48.71,48.83,48.207,48.6,1046160
AMGN,2016-12-30,147.63,148.75,145.62,146.21,3193143
AMG,2016-12-30,144.94,146.209,144.37,145.3,670342
AMP,2016-12-30,110.62,111.6,110.225,110.94,798149
AMT,2016-12-30,106.46,106.69,105.41,105.68,1635489
AMZN,2016-12-30,766.47,767.3999,748.28,749.87,4139449
ANDV,2016-12-30,88.56,88.91,87.09,87.45,1387483
ANSS,2016-12-30,92.95,92.97,92.18,92.49,221967
ANTM,2016-12-30,144.88,145.5,143.11,143.77,1086082
AON,2016-12-30,111.77,111.955,111.06,111.53,634271
AOS,2016-12-30,47.92,47.92,47.14,47.35,864280
APA,2016-12-30,63.87,64.2,63.27,63.47,2238291
APC,2016-12-30,70.07,70.79,69.51,69.73,2447251
APD,2016-12-30,144.53,144.82,143.23,143.82,726143
APH,2016-12-30,67.88,67.88,66.97,67.2,877201
ARE,2016-12-30,110.66,112.25,110.24,111.13,553141
ARNC,2016-12-30,18.78,19.08,18.47,18.54,5054040
ATVI,2016-12-30,36.53,36.56,35.95,36.11,5091052
AVB,2016-12-30,175.26,177.77,174.89,177.15,756286
AVGO,2016-12-30,180.37,180.9,176.02,176.77,2542386
AVY,2016-12-30,70.94,71.23,70.02,70.22,585427
AWK,2016-12-30,72.66,72.89,72.03,72.36,776227
AXP,2016-12-30,73.96,74.34,73.84,74.08,3378805
AYI,2016-12-30,233.69,234.12,229.94,230.86,388006
AZO,2016-12-30,800.35,800.5,787.19,789.79,246397
A,2016-12-30,45.76,45.82,45.375,45.56,1216100
BAC,2016-12-30,22.02,22.26,21.95,22.1,72605892
BAX,2016-12-30,44.44,44.75,44.22,44.34,2207084
BA,2016-12-30,156.49,156.79,154.96,155.68,2028432
BBT,2016-12-30,46.95,47.13,46.72,47.02,3467450
BBY,2016-12-30,43.31,43.65,42.34,42.67,3714345
BDX,2016-12-30,166.96,166.96,165.03,165.55,900374
BEN,2016-12-30,39.66,40.37,39.32,39.58,1634869
BF.B,2016-12-30,45.25,45.31,44.77,44.92,544251
BIIB,2016-12-30,287.79,288.56,282.64,283.58,1327153
BK,2016-12-30,47.43,47.615,47.23,47.38,3604717
BLK,2016-12-30,381.56,382.35,378.64,380.54,515629
BLL,2016-12-30,38.045,38.045,37.405,37.535,1638726
BMY,2016-12-30,58.86,58.96,58.21,58.44,7008874
BRK.B,2016-12-30,163.16,164.03,162.62,162.98,4041440
BSX,2016-12-30,21.77,21.81,21.56,21.63,4271477
BWA,2016-12-30,39.72,39.76,39.08,39.44,1326252
BXP,2016-12-30,123.82,126.48,123.51,125.78,792511
CAG,2016-12-30,39.85,39.85,39.475,39.55,2521327
CAH,2016-12-30,72.33,72.61,71.72,71.97,1613135
CAT,2016-12-30,93.04,93.25,92.33,92.74,3471158
CA,2016-12-30,32.18,32.43,31.68,31.77,1737123
CBG,2016-12-30,31.14,31.51,31.04,31.49,1312605
CBOE,2016-12-30,73.76,74.0997,73.48,73.89,522683
CBS,2016-12-30,64.55,64.71,63.24,63.62,3811897
CB,2016-12-30,132.66,132.985,131.79,132.12,1351403
CCI,2016-12-30,87.13,87.139,86.4,86.77,1633082
CCL,2016-12-30,52.25,52.37,51.7,52.06,2323807
CDNS,2016-12-30,25.53,25.64,25.18,25.22,1064157
CELG,2016-12-30,117.2,117.55,115.12,115.75,2988222
CERN,2016-12-30,48,48.25,47.21,47.37,1780453
CFG,2016-12-30,35.34,35.67,35.15,35.63,3394322
CF,2016-12-30,31.81,32.164,31.0843,31.48,4181315
CHD,2016-12-30,44.9,45.05,44,44.19,2396183
CHK,2016-12-30,7.15,7.21,7,7.02,46054539
CHRW,2016-12-30,74.02,74.13,73.01,73.26,989077
CHTR,2016-12-30,292.16,292.9899,285.05,287.92,1327768
CINF,2016-12-30,75.87,75.99,75.52,75.75,471592
CI,2016-12-30,135.57,135.89,133.11,133.39,1199702
CLX,2016-12-30,121.1,121.24,119.68,120.02,710687
CL,2016-12-30,65.84,66.07,65.28,65.44,3491842
CMA,2016-12-30,68.3,68.4218,67.74,68.11,1033765
CMCSA,2016-12-30,34.975,35.025,34.465,34.525,24376728
CME,2016-12-30,116.07,116.48,114.9,115.35,898599
CMG,2016-12-30,376.52,382.49,375.16,377.32,890470
CMI,2016-12-30,136.61,137.6,136.13,136.67,1203088
CMS,2016-12-30,41.76,41.98,41.48,41.62,1681310
CNC,2016-12-30,56.83,56.89,55.89,56.51,1246764
CNP,2016-12-30,24.8,24.83,24.59,24.64,2037230
COF,2016-12-30,87.08,87.59,86.28,87.24,2424834
COG,2016-12-30,22.81,23.5,22.72,23.36,12931072
COL,2016-12-30,93.74,93.74,92.26,92.76,845376
COO,2016-12-30,176.29,176.35,174.38,174.93,419204
COP,2016-12-30,50.41,50.84,49.93,50.14,4806309
COST,2016-12-30,160.89,160.99,159.67,160.11,1472312
COTY,2016-12-30,18.5,18.52,18.22,18.31,3677902
CPB,2016-12-30,60.93,61.085,60.33,60.47,1204481
CRM,2016-12-30,69.36,69.38,68.23,68.46,4523271
CSCO,2016-12-30,30.56,30.6,30.13,30.22,20190029
CSRA,2016-12-30,32,32.04,31.74,31.84,884411
CSX,2016-12-30,36.35,36.4,35.79,35.93,5453783
CTAS,2016-12-30,116.58,116.9,115.41,115.56,697990
CTL,2016-12-30,24.02,24.18,23.68,23.78,6971357
CTSH,2016-12-30,56.23,56.51,55.79,56.03,2921645
CTXS,2016-12-30,90.4,90.6399,89.03,89.31,674047
CVS,2016-12-30,78.96,79.31,78.46,78.91,4326899
CVX,2016-12-30,117.44,118.2419,117.31,117.7,5020471
CXO,2016-12-30,134.22,135.37,131.93,132.6,1042992
C,2016-12-30,59.5,59.8,59.19,59.43,16588499
DAL,2016-12-30,49.34,49.56,48.87,49.19,4532413
DE,2016-12-30,103.01,103.48,102.78,103.04,1793890
DFS,2016-12-30,71.99,72.4699,71.48,72.09,1817881
DGX,2016-12-30,91.87,92.365,91.495,91.9,737985
DG,2016-12-30,74.1,74.435,73.67,74.07,1589389
DHI,2016-12-30,27.61,27.72,27.215,27.33,3136863
DHR,2016-12-30,78.56,78.56,77.66,77.84,2014534
DISCA,2016-12-30,27.68,27.75,27.25,27.41,1573174
DISCK,2016-12-30,27.03,27.0949,26.6,26.78,997629
DISH,2016-12-30,58.41,58.75,57.69,57.93,1277533
DIS,2016-12-30,104.57,105,103.96,104.22,6983340
DLR,2016-12-30,98.15,98.785,97.4,98.26,1305757
DLTR,2016-12-30,77.57,77.722,76.42,77.18,1688482
DOV,2016-12-30,75.21,75.38,74.53,74.93,523060
DPS,2016-12-30,91.14,91.14,90.37,90.67,737048
DRE,2016-12-30,26.09,26.58,25.91,26.56,2503158
DRI,2016-12-30,73.57,73.74,72.03,72.72,1453084
DTE,2016-12-30,99.04,99.29,98.17,98.51,571441
DUK,2016-12-30,78.05,78.24,77.35,77.62,2465556
DVA,2016-12-30,64.18,64.36,63.76,64.2,783259
DVN,2016-12-30,45.95,46.655,45.51,45.67,2871759
D,2016-12-30,77.04,77.13,76.385,76.59,2460027
EA,2016-12-30,80.56,80.56,78.52,78.76,1815869
EBAY,2016-12-30,30.38,30.38,29.57,29.69,8189666
ECL,2016-12-30,118.05,118.27,116.92,117.22,715304
ED,2016-12-30,74.08,74.3,73.41,73.68,1138952
EFX,2016-12-30,118.6,118.65,117.78,118.23,788523
EIX,2016-12-30,72.35,72.62,71.78,71.99,1960607
EL,2016-12-30,77.31,77.47,76.275,76.49,1237427
EMN,2016-12-30,75.76,75.86,74.92,75.21,569895
EMR,2016-12-30,56.19,56.36,55.56,55.75,1957014
EOG,2016-12-30,101.15,102.18,100.73,101.1,2178158
EQIX,2016-12-30,358.15,358.34,353.48,357.41,501346
EQR,2016-12-30,63.59,64.44,63.19,64.36,1542237
EQT,2016-12-30,65.7,66.47,65.05,65.4,1246891
ESRX,2016-12-30,69.39,69.57,68.52,68.79,2753214
ESS,2016-12-30,229.17,234.07,228.275,232.5,441642
ES,2016-12-30,55.6,55.74,55.07,55.23,1447375
ETFC,2016-12-30,34.75,34.86,34.45,34.65,1587366
ETN,2016-12-30,67.74,67.86,66.8,67.09,1262148
ETR,2016-12-30,73.65,73.74,73.18,73.47,971074
EVHC,2016-12-30,64.16,64.645,63.07,63.29,1224029
EW,2016-12-30,93.89,94.58,93.35,93.7,1431012
EXC,2016-12-30,35.75,35.81,35.37,35.49,3487420
EXPD,2016-12-30,53.25,53.74,52.84,52.96,670780
EXPE,2016-12-30,113.84,114.24,112.72,113.28,2083089
EXR,2016-12-30,75.67,77.3,75.11,77.24,887253
FAST,2016-12-30,47.49,47.65,46.66,46.98,1471841
FBHS,2016-12-30,54.34,54.34,53.24,53.46,1087755
FB,2016-12-30,116.595,116.83,114.7739,115.05,18684106
FCX,2016-12-30,13.58,13.74,13.13,13.19,16761793
FDX,2016-12-30,187.8,187.96,185.6789,186.2,1323201
FE,2016-12-30,31.17,31.29,30.89,30.97,2523604
FFIV,2016-12-30,144.96,145.4999,144.09,144.72,366586
FISV,2016-12-30,107.64,107.92,105.96,106.28,835542
FIS,2016-12-30,77,77.14,75.4,75.64,1610119
FITB,2016-12-30,26.83,27.08,26.63,26.97,4901569
FLIR,2016-12-30,36.45,36.535,36.09,36.19,392702
FLR,2016-12-30,52.64,53.02,52.35,52.52,684775
FLS,2016-12-30,48.27,48.38,47.8,48.05,497395
FL,2016-12-30,70.97,71.51,70.56,70.89,1050520
FMC,2016-12-30,56.95,57.2999,56.35,56.56,595358
FOXA,2016-12-30,28.29,28.37,27.92,28.04,6161189
FOX,2016-12-30,27.5,27.515,27.08,27.25,2885413
FRT,2016-12-30,139.97,142.81,139.74,142.11,440017
FTI,2016-12-30,35.6,35.91,35.39,35.53,2039836
FTV,2016-12-30,54.2,54.48,53.39,53.63,705431
F,2016-12-30,12.24,12.28,12.08,12.13,27405736
GD,2016-12-30,173.75,174.27,171.65,172.66,1192293
GE,2016-12-30,31.63,31.795,31.51,31.6,25455240
GGP,2016-12-30,24.58,25,24.45,24.98,6127936
GILD,2016-12-30,72.03,72.26,71.3,71.61,9220862
GIS,2016-12-30,62.37,62.47,61.58,61.77,1938083
GLW,2016-12-30,24.51,24.58,24.2,24.27,4422472
GM,2016-12-30,35.21,35.31,34.67,34.84,7646079
GOOGL,2016-12-30,803.21,803.285,789.62,792.45,1735879
GOOG,2016-12-30,782.75,782.78,770.41,771.82,1769950
GPC,2016-12-30,96.67,96.94,94.88,95.54,610757
GPN,2016-12-30,69.9,69.93,68.98,69.41,941145
GPS,2016-12-30,22.43,22.77,22.25,22.44,4763073
GRMN,2016-12-30,49.13,49.32,48.4,48.49,750711
GS,2016-12-30,238.51,240.5,237.4,239.45,2355544
GT,2016-12-30,31.23,31.37,30.61,30.87,1929402
GWW,2016-12-30,234.73,234.73,231.45,232.25,319781
HAL,2016-12-30,54.03,54.36,53.61,54.09,4655716
HAS,2016-12-30,78.2,78.64,77.43,77.79,1049621
HBAN,2016-12-30,13.09,13.24,13.05,13.22,8770537
HBI,2016-12-30,21.65,21.72,21.45,21.57,3145386
HCA,2016-12-30,73.85,74.26,72.855,74.02,1711055
HCN,2016-12-30,65.91,67.07,65.63,66.93,1688157
HCP,2016-12-30,29.48,29.84,29.33,29.72,3985080
HD,2016-12-30,135.64,135.82,133.83,134.08,4149140
HES,2016-12-30,62.9,63.2812,62.07,62.29,1973991
HIG,2016-12-30,47.84,47.84,47.52,47.65,1314518
HII,2016-12-30,185.22,185.32,183.38,184.19,190120
HOG,2016-12-30,58.4,58.46,57.97,58.34,958772
HOLX,2016-12-30,40.21,40.29,39.84,40.12,1661751
HON,2016-12-30,116.2,116.2,115.42,115.85,2285556
HPE,2016-12-30,23.23,23.45,23.03,23.14,6313337
HPQ,2016-12-30,15,15.1,14.77,14.84,9187092
HP,2016-12-30,78.21,78.89,77.09,77.4,840177
HRB,2016-12-30,23.24,23.24,22.9,22.99,1514778
HRL,2016-12-30,35.24,35.3,34.665,34.81,1894047
HRS,2016-12-30,103.56,103.56,102.09,102.47,521367
HSIC,2016-12-30,76.675,76.675,75.695,75.855,1419264
HST,2016-12-30,18.74,18.95,18.575,18.84,6377717
HSY,2016-12-30,103.58,103.85,102.51,103.43,732968
HUM,2016-12-30,202.92,205,202.06,204.03,1336956
IBM,2016-12-30,166.44,166.7,165.5,165.99,2952825
ICE,2016-12-30,56.7,56.9,56.24,56.42,1844386
IDXX,2016-12-30,118.61,118.935,117.15,117.27,535087
IFF,2016-12-30,118.86,119.3,117.53,117.83,504572
ILMN,2016-12-30,129.18,129.52,127.28,128.04,801111
INCY,2016-12-30,101.93,102.35,99.25,100.27,953785
INFO,2016-12-30,35.09,35.58,35.09,35.41,2637317
INTC,2016-12-30,36.79,36.8,36.2,36.27,17467984
INTU,2016-12-30,115.33,115.76,113.54,114.61,1443062
IPG,2016-12-30,23.66,23.66,23.2,23.41,1989269
IP,2016-12-30,53.44,53.5,52.67,53.06,2018056
IQV,2016-12-30,75.89,76.21,75.51,76.05,848649
IRM,2016-12-30,32.45,32.79,32.28,32.48,1995605
IR,2016-12-30,75.85,75.85,74.7598,75.04,1425283
ISRG,2016-12-30,212.7731,212.7965,210.7498,211.3898,801777
ITW,2016-12-30,122.98,122.98,121.85,122.46,830406
IT,2016-12-30,101.5,101.64,100.7,101.07,448132
IVZ,2016-12-30,30.33,30.46,30.19,30.34,2170375
JBHT,2016-12-30,97.78,97.95,96.68,97.07,805014
JCI,2016-12-30,41.8,42,40.99,41.19,4885590
JEC,2016-12-30,57.39,57.43,56.8,57,634546
JNJ,2016-12-30,115.8,115.99,114.975,115.21,5506734
JNPR,2016-12-30,28.45,28.45,28.11,28.26,1699834
JPM,2016-12-30,86.1,86.42,85.66,86.29,13617776
JWN,2016-12-30,48.44,48.77,47.75,47.93,1552133
KEY,2016-12-30,18.17,18.43,18.07,18.27,10246046
KHC,2016-12-30,88.02,88.16,87.07,87.32,2051740
KIM,2016-12-30,24.8,25.36,24.76,25.16,5305890
KLAC,2016-12-30,79.29,79.54,78.12,78.68,784268
KMB,2016-12-30,114.89,115.15,113.8,114.12,1417502
KMI,2016-12-30,20.71,20.82,20.62,20.71,10629302
KMX,2016-12-30,64.2,64.58,63.52,64.39,1811519
KORS,2016-12-30,42.78,43.2,42.6672,42.98,1466703
KO,2016-12-30,41.69,41.84,41.35,41.46,11470194
KR,2016-12-30,34.63,34.83,34.41,34.51,3897023
KSS,2016-12-30,50.02,50.41,49.12,49.38,2046112
KSU,2016-12-30,84.31,85.26,83.89,84.85,937314
K,2016-12-30,74,74.16,73.42,73.71,1041964
LB,2016-12-30,66.26,66.51,65.34,65.84,1434790
LEG,2016-12-30,49.78,49.78,48.74,48.88,612409
LEN,2016-12-30,42.1274,42.2078,41.75,42.0882,2415327
LH,2016-12-30,128.31,128.64,127.33,128.38,608374
LKQ,2016-12-30,30.99,31.24,30.54,30.65,1143046
LLL,2016-12-30,152.97,153.02,151.67,152.11,317327
LLY,2016-12-30,73.47,73.75,73.23,73.55,2934286
LMT,2016-12-30,250.53,251.32,248.78,249.94,1058246
LNC,2016-12-30,66.55,66.72,66.01,66.27,854063
LNT,2016-12-30,38.21,38.34,37.76,37.89,771788
LOW,2016-12-30,71.63,72.08,70.78,71.12,3877713
LRCX,2016-12-30,107.89,109.97,105.3,105.73,898161
LUK,2016-12-30,23.18,23.27,23.12,23.25,1393217
LUV,2016-12-30,50.19,50.37,49.53,49.84,3257296
LYB,2016-12-30,86.29,86.29,85.14,85.78,1831360
L,2016-12-30,47.1,47.1,46.74,46.83,933415
MAA,2016-12-30,96.77,98.35,96.1,97.92,847758
MAC,2016-12-30,69.18,70.9,69.15,70.84,802795
MAR,2016-12-30,83.48,83.61,82.5382,82.68,2403317
MAS,2016-12-30,32.08,32.08,31.505,31.62,1546073
MAT,2016-12-30,27.74,27.76,27.44,27.55,2503869
MA,2016-12-30,103.86,104.06,102.98,103.25,3834723
MCD,2016-12-30,122.79,123.16,121.44,121.72,3574609
MCHP,2016-12-30,65.05,65.05,63.81,64.15,1006715
MCK,2016-12-30,141.47,142.26,140.1,140.45,1204659
MCO,2016-12-30,94.64,94.69,93.85,94.27,519536
MDLZ,2016-12-30,44.96,44.97,44.21,44.33,5595138
MDT,2016-12-30,71.79,72,71.085,71.23,5631289
MET,2016-12-30,53.92,54.12,53.74,53.89,4188522
MGM,2016-12-30,28.63,28.83,28.33,28.83,5461231
MHK,2016-12-30,203.16,203.16,198.45,199.68,440418
MKC,2016-12-30,93.54,93.71,93.05,93.33,572210
MLM,2016-12-30,226.34,226.61,220.78,221.53,422591
MMC,2016-12-30,67.92,67.93,67.39,67.59,1397051
MMM,2016-12-30,179,179.48,178.285,178.57,1594248
MNST,2016-12-30,45.1,45.19,44.11,44.34,2529547
MON,2016-12-30,105.5,105.5,104.89,105.21,1302680
MOS,2016-12-30,29.39,29.79,29.1,29.33,2879914
MO,2016-12-30,67.97,68.03,67.5,67.62,5369193
MPC,2016-12-30,50.44,50.61,50,50.35,3477242
MRK,2016-12-30,58.78,58.95,58.56,58.87,10772599
MRO,2016-12-30,17.57,17.815,17.21,17.31,7920492
MSFT,2016-12-30,62.96,62.99,62.03,62.14,25579908
MSI,2016-12-30,83.17,83.34,82.565,82.89,500925
MS,2016-12-30,42.17,42.55,41.88,42.25,6943549
MTB,2016-12-30,156.35,156.83,155.36,156.43,836905
MTD,2016-12-30,421.98,423.59,417.03,418.56,124183
MU,2016-12-30,22.35,22.4,21.75,21.92,20268891
MYL,2016-12-30,37.98,38.79,37.84,38.15,6312717
M,2016-12-30,36.36,36.5,35.61,35.81,3788295
NAVI,2016-12-30,16.41,16.54,16.25,16.43,1552954
NBL,2016-12-30,38.18,38.7,37.89,38.06,2221089
NCLH,2016-12-30,42.62,42.97,42.1,42.53,856919
NDAQ,2016-12-30,67.3,67.44,66.97,67.12,548709
NEE,2016-12-30,120.21,120.75,119.1,119.46,1423965
NEM,2016-12-30,35.41,36.085,34.07,34.07,11056577
NFLX,2016-12-30,126.24,126.57,123.6,123.8,4455351
NFX,2016-12-30,41.2,41.42,40,40.5,3276171
NI,2016-12-30,22.26,22.305,22.08,22.14,1764521
NKE,2016-12-30,51.1,51.33,50.7,50.83,7384258
NLSN,2016-12-30,42.27,42.34,41.8,41.95,1307871
NOC,2016-12-30,232.88,233.34,231.71,232.58,741112
NOV,2016-12-30,37.92,38.33,37.32,37.44,2550860
NRG,2016-12-30,12.45,12.46,12.22,12.26,3448759
NSC,2016-12-30,108.85,108.99,107.5,108.07,1487575
NTAP,2016-12-30,35.84,35.96,35.14,35.27,2088709
NTRS,2016-12-30,89.07,89.25,88.39,89.05,770417
NUE,2016-12-30,61.05,61.25,59.39,59.52,2204055
NVDA,2016-12-30,111.35,111.92,106.3,106.74,30323259
NWL,2016-12-30,45.43,45.43,44.5,44.65,2071352
NWSA,2016-12-30,11.67,11.69,11.415,11.46,1944247
NWS,2016-12-30,12.15,12.15,11.75,11.8,550932
OKE,2016-12-30,58.01,58.24,57.155,57.41,1271240
OMC,2016-12-30,85.64,85.79,84.4,85.11,1737326
ORCL,2016-12-30,38.75,38.8625,38.34,38.45,10820188
ORLY,2016-12-30,282.59,283.37,277.37,278.41,577989
OXY,2016-12-30,71.51,71.8499,71.02,71.23,2641605
O,2016-12-30,56.66,57.81,56.49,57.48,2024048
PAYX,2016-12-30,61.26,61.26,60.435,60.88,1574977
PBCT,2016-12-30,19.4,19.48,19.265,19.36,2896134
PCAR,2016-12-30,64.54,64.96,63.77,63.9,2123223
PCG,2016-12-30,61.12,61.23,60.55,60.77,1678296
PCLN,2016-12-30,1483.49,1483.49,1462.34,1466.06,407379
PDCO,2016-12-30,41.26,41.46,40.915,41.03,932472
PEG,2016-12-30,44.12,44.19,43.73,43.88,2000457
PEP,2016-12-30,104.71,105.15,104.33,104.63,3483969
PFE,2016-12-30,32.34,32.6,32.31,32.48,18866618
PFG,2016-12-30,57.97,58.2,57.62,57.86,806442
PGR,2016-12-30,35.6,35.62,35.4,35.5,1561439
PG,2016-12-30,84.17,84.45,83.92,84.08,6209848
PHM,2016-12-30,18.54,18.62,18.31,18.38,2948541
PH,2016-12-30,140.45,141.15,139.49,140,593451
PKG,2016-12-30,85.49,85.5739,84.28,84.82,372647
PKI,2016-12-30,52.42,52.48,51.95,52.15,355782
PLD,2016-12-30,52.3,53.03,51.51,52.79,1995319
PM,2016-12-30,91.79,92.15,91.3,91.49,3314591
PNC,2016-12-30,116.21,117.16,115.92,116.96,1624856
PNR,2016-12-30,56.79,56.79,55.76,56.07,887446
PNW,2016-12-30,78.26,78.51,77.77,78.03,432347
PPG,2016-12-30,95.43,95.5,94.46,94.76,1248654
PPL,2016-12-30,34.31,34.3599,33.95,34.05,2751938
PRGO,2016-12-30,82.62,83.74,82.429,83.23,914151
PRU,2016-12-30,104.53,104.73,103.58,104.06,1466053
PSA,2016-12-30,220.2,223.82,219.38,223.5,891531
PSX,2016-12-30,86.65,87.05,86.01,86.41,1374802
PVH,2016-12-30,90.77,91.3,89.56,90.24,742851
PWR,2016-12-30,34.74,35.19,34.58,34.85,1695785
PXD,2016-12-30,181.7,182.28,179.3,180.07,785622
PX,2016-12-30,117.23,117.4,116.44,117.19,984850
PYPL,2016-12-30,39.96,40.07,39.34,39.47,5012053
QCOM,2016-12-30,66.25,66.35,65.04,65.2,5941909
QRVO,2016-12-30,53.75,53.8087,52.05,52.73,1223168
RCL,2016-12-30,83.24,83.5,81.59,82.04,1074313
REGN,2016-12-30,375.3,375.3,364.92,367.09,614765
REG,2016-12-30,67.92,69.06,67.78,68.95,786054
RE,2016-12-30,217.16,217.1699,215.66,216.4,152741
RF,2016-12-30,14.23,14.47,14.1625,14.36,17954567
RHI,2016-12-30,49.11,49.11,48.54,48.78,603450
RHT,2016-12-30,69.8,70.189,68.95,69.7,1621055
RJF,2016-12-30,69.56,69.56,68.97,69.27,609093
RL,2016-12-30,90.75,91.47,90.07,90.32,932434
RMD,2016-12-30,62.5,62.58,61.82,62.05,532751
ROK,2016-12-30,135.54,135.54,133.61,134.4,436079
ROP,2016-12-30,184.09,184.14,182.03,183.08,372520
ROST,2016-12-30,66.69,66.96,65.4932,65.6,2777536
RRC,2016-12-30,34.26,34.8093,34.09,34.36,2965776
RSG,2016-12-30,57.32,57.48,56.91,57.05,693575
RTN,2016-12-30,142.6,142.6316,141.6,142,1102495
SBAC,2016-12-30,104.2,104.2,102.79,103.26,609957
SBUX,2016-12-30,56.28,56.45,55.4,55.52,8344508
SCG,2016-12-30,73.76,73.76,72.97,73.28,530561
SCHW,2016-12-30,39.71,39.8,39.3,39.47,4682159
SEE,2016-12-30,45.68,45.685,45.07,45.34,1310099
SHW,2016-12-30,272.43,272.43,268.05,268.74,586978
SIG,2016-12-30,93.91,94.99,93.54,94.26,979480
SJM,2016-12-30,129.44,129.44,127.42,128.06,587039
SLB,2016-12-30,84.3,84.5,83.66,83.95,4149703
SLG,2016-12-30,105.02,107.63,104.76,107.55,820249
SNA,2016-12-30,172.46,172.904,170.72,171.27,214240
SNI,2016-12-30,72.24,72.29,70.75,71.37,677925
SNPS,2016-12-30,59.4,59.57,58.74,58.86,623761
SO,2016-12-30,49.44,49.55,49.03,49.19,3484574
SPGI,2016-12-30,108.41,108.785,107.21,107.54,989174
SPG,2016-12-30,176.61,178.8,175.61,177.67,2285095
SRCL,2016-12-30,77.13,77.84,76.78,77.04,703338
SRE,2016-12-30,100.95,101.27,100.35,100.64,939947
STI,2016-12-30,54.89,55,54.48,54.85,2394703
STT,2016-12-30,77.69,78.22,77.457,77.72,1279375
STX,2016-12-30,38.18,38.66,37.99,38.17,2897495
STZ,2016-12-30,153.68,154.12,152.88,153.31,1145241
SWKS,2016-12-30,76.83,76.83,74.32,74.66,1844970
SWK,2016-12-30,115.72,115.895,114.2682,114.69,594480
SYF,2016-12-30,36.13,36.46,36.08,36.27,3452559
SYK,2016-12-30,120.66,120.8556,119.35,119.81,988104
SYMC,2016-12-30,24.23,24.37,23.82,23.89,3747121
SYY,2016-12-30,55.92,56.06,55.205,55.37,2318516
TAP,2016-12-30,98.31,98.38,96.99,97.31,999454
TDG,2016-12-30,250.35,250.35,247.5,248.96,253374
TEL,2016-12-30,70.27,70.52,69,69.28,1146257
TGT,2016-12-30,72.71,72.93,71.88,72.23,3069205
TIF,2016-12-30,77.71,78.24,77.07,77.43,519691
TJX,2016-12-30,75.94,76.26,74.96,75.13,2316657
TMK,2016-12-30,73.95,73.95,73.51,73.76,289565
TMO,2016-12-30,142.16,142.34,140.45,141.1,1063322
TPR,2016-12-30,35.07,35.3,34.88,35.02,2044197
TRIP,2016-12-30,47,47.27,46.16,46.37,1533636
TROW,2016-12-30,75.95,76.08,74.93,75.26,1309986
TRV,2016-12-30,122.79,122.84,122.05,122.42,1014278
TSCO,2016-12-30,76.26,76.77,75.36,75.81,570377
TSN,2016-12-30,62.18,62.19,61.34,61.68,1792891
TSS,2016-12-30,49.33,49.44,48.65,49.03,831783
TWX,2016-12-30,96.98,97.1,96.0217,96.53,2632712
TXN,2016-12-30,74.43,74.46,72.77,72.97,4311767
TXT,2016-12-30,48.68,48.76,48.08,48.56,1066894
T,2016-12-30,42.76,42.83,42.45,42.53,16674019
UAA,2016-12-30,29.16,29.35,29,29.05,3712223
UAL,2016-12-30,73.43,73.43,72.37,72.88,1720816
UA,2016-12-30,25.17,25.33,24.92,25.17,3574747
UDR,2016-12-30,35.76,36.51,35.62,36.48,1685360
UHS,2016-12-30,106.41,107.06,105.73,106.38,576967
ULTA,2016-12-30,258.16,258.16,253.62,254.94,399163
UNH,2016-12-30,161.37,161.48,159.85,160.04,2855637
UNM,2016-12-30,44.06,44.11,43.73,43.93,1054032
UNP,2016-12-30,104.18,104.84,103.25,103.68,2914717
UPS,2016-12-30,115.24,115.43,114.36,114.64,1733974
URI,2016-12-30,107.1,107.5499,104.699,105.58,1168489
USB,2016-12-30,51.5,51.61,51.21,51.37,5184607
UTX,2016-12-30,110.59,110.79,109.38,109.62,2200540
VAR,2016-12-30,90.66,90.68,89.45,89.78,554068
VFC,2016-12-30,53.62,53.87,53.22,53.35,2439662
VIAB,2016-12-30,35.4,35.73,35,35.1,2542744
VLO,2016-12-30,68.56,69.17,68.12,68.32,2552875
VMC,2016-12-30,127.73,128.37,124.77,125.15,716203
VNO,2016-12-30,102.9,104.65,102.41,104.37,926445
VRSK,2016-12-30,81.99,81.99,80.96,81.17,524897
VRSN,2016-12-30,76.25,76.35,75.71,76.07,545741
VRTX,2016-12-30,74.67,74.99,73.23,73.67,1357424
VTR,2016-12-30,61.87,62.69,61.77,62.52,1741973
VZ,2016-12-30,53.55,53.64,53.17,53.38,12440847
V,2016-12-30,78.43,78.54,77.935,78.02,7127305
WAT,2016-12-30,135.24,135.3,133.71,134.39,464274
WBA,2016-12-30,83.46,83.62,82.42,82.76,3343578
WDC,2016-12-30,68.55,69.4,67.6101,67.95,2824118
WEC,2016-12-30,58.98,59.12,58.42,58.65,1221961
WFC,2016-12-30,54.89,55.36,54.79,55.11,15095516
WHR,2016-12-30,183.8,184.29,180.87,181.77,467719
WLTW,2016-12-30,122.59,123.56,121.388,122.28,466387
WMB,2016-12-30,30.94,31.65,30.89,31.14,3982240
WMT,2016-12-30,69.12,69.43,68.83,69.12,6889488
WM,2016-12-30,71.27,71.5,70.75,70.91,1231153
WRK,2016-12-30,51.84,51.84,50.53,50.77,811919
WU,2016-12-30,21.84,21.9,21.6,21.72,2549166
WYNN,2016-12-30,87.1,87.45,85.57,86.51,1888502
WYN,2016-12-30,76.85,76.965,76.18,76.37,524639
WY,2016-12-30,30.45,30.45,29.95,30.09,2835816
XEC,2016-12-30,136.52,137.56,135.31,135.9,466121
XEL,2016-12-30,41,41.07,40.56,40.7,1893146
XLNX,2016-12-30,61.09,61.48,60.02,60.37,2112510
XL,2016-12-30,37.36,37.42,37.06,37.26,962154
XOM,2016-12-30,90.03,90.7,90.01,90.26,9117830
XRAY,2016-12-30,58.29,58.36,57.54,57.73,949418
XRX,2016-12-30,34.88,35.2,34.8,34.92,2812597
XYL,2016-12-30,49.98,50,49.36,49.52,646428
YUM,2016-12-30,63.93,63.94,63.16,63.33,1887055
ZBH,2016-12-30,103.31,103.93,102.85,103.2,973822
ZION,2016-12-30,43.07,43.31,42.69,43.04,1938930
ZTS,2016-12-30,53.64,53.74,53.27,53.53,1701204
AAL,2017-01-03,47.28,47.34,46.135,46.3,6737752
AAPL,2017-01-03,115.8,116.33,114.76,116.15,28781865
AAP,2017-01-03,170.78,171.36,169.31,170.6,691526
ABBV,2017-01-03,62.92,63.03,61.935,62.41,9328198
ABC,2017-01-03,78.51,83.1,78.31,82.61,4134229
ABT,2017-01-03,38.6334,39.08,38.34,39.05,9677316
ACN,2017-01-03,117.38,117.81,115.82,116.46,2352157
ADBE,2017-01-03,103.43,104.03,102.81,103.48,2277933
ADI,2017-01-03,72.6,74.1292,72.09,72.505,2687647
ADM,2017-01-03,45.69,46.25,45.55,46.19,3614876
ADP,2017-01-03,102.38,103.58,102.31,103.5,2227449
ADSK,2017-01-03,74.61,77.1,74.5,76.18,1896507
ADS,2017-01-03,231.19,233.14,229.49,233.01,469365
AEE,2017-01-03,52.59,52.59,51.9331,52.38,1107195
AEP,2017-01-03,63.01,63.03,62.3471,62.76,1944263
AES,2017-01-03,11.67,11.7,11.55,11.66,5020815
AET,2017-01-03,124.85,124.875,120.55,122.84,4162761
AFL,2017-01-03,70.09,70.335,69.32,69.77,2324808
AGN,2017-01-03,214.15,216.72,212.25,216.19,7935320
AIG,2017-01-03,65.95,66.01,64.69,65.12,7321916
AIV,2017-01-03,45.69,45.73,44.67,44.94,770137
AIZ,2017-01-03,93.64,94.12,92.72,94.12,429223
AJG,2017-01-03,52,52.3299,51.8,52.24,1058717
AKAM,2017-01-03,67.27,68.37,67.11,67.57,1077494
ALB,2017-01-03,87.15,88.115,86.98,88.05,975594
ALGN,2017-01-03,96.49,98.33,95.801,96.96,816741
ALK,2017-01-03,88.92,91,87.91,88,1387630
ALLE,2017-01-03,64.64,65.11,63.91,64.7,689793
ALL,2017-01-03,74,74.56,73.54,74.17,2020076
ALXN,2017-01-03,123.19,125.28,122.13,122.63,1679850
AMAT,2017-01-03,32.36,32.71,31.66,31.94,13209441
AMD,2017-01-03,11.42,11.65,11.02,11.43,55181960
AME,2017-01-03,49.04,49.37,48.55,49.22,1965621
AMGN,2017-01-03,147.86,151,147.12,150.73,3640901
AMG,2017-01-03,147.72,148.945,144.4,145.79,625463
AMP,2017-01-03,113.1231,113.2,110.56,111.85,1029809
AMT,2017-01-03,106.73,106.88,105.34,106.15,2240889
AMZN,2017-01-03,757.92,758.7595,747.7,753.67,3521066
ANDV,2017-01-03,88.51,91.37,87.78,88.78,2933913
ANSS,2017-01-03,93.12,93.66,92.75,93.35,345582
ANTM,2017-01-03,144.54,144.78,140.5,143.24,1525954
AON,2017-01-03,112.09,112.4,111.44,112.08,839019
AOS,2017-01-03,47.7,48.11,47.19,47.5,887058
APA,2017-01-03,64.71,64.92,62.08,63.78,4816806
APC,2017-01-03,70.56,71.76,69.4,70.25,3980018
APD,2017-01-03,143.56,144.73,142.84,143.4,1402312
APH,2017-01-03,67.57,68.22,67.09,67.43,826611
ARE,2017-01-03,111.85,112.19,109.92,110.58,424745
ARNC,2017-01-03,18.74,19.1999,18.64,19.19,4285773
ATVI,2017-01-03,36.44,36.79,36.18,36.64,8360626
AVB,2017-01-03,178.3,178.3,175.26,176.62,858164
AVGO,2017-01-03,178.29,180.9,176.54,178.34,3209813
AVY,2017-01-03,70.76,70.87,69.53,70.14,865618
AWK,2017-01-03,72.37,72.45,71.51,72.25,806727
AXP,2017-01-03,74.89,75.75,74.74,75.35,5853881
AYI,2017-01-03,232.89,237.76,230.96,234.19,689804
AZO,2017-01-03,795.58,802.15,784.39,791.46,248931
A,2017-01-03,45.93,46.75,45.74,46.49,1739726
BAC,2017-01-03,22.6,22.68,22.2,22.53,99298080
BAX,2017-01-03,44.38,44.74,44.06,44.44,2937875
BA,2017-01-03,156.3,157.14,155.21,156.97,3426113
BBT,2017-01-03,47.45,47.64,46.69,46.98,5674232
BBY,2017-01-03,43.05,43.16,42.2307,42.76,5362741
BDX,2017-01-03,161.95,165.29,161.5,165.15,1696651
BEN,2017-01-03,40.24,40.7592,39.91,40.44,2402110
BF.B,2017-01-03,45.16,45.31,44.743,45.08,1010202
BIIB,2017-01-03,285.82,293.2,284.86,291.71,1763443
BK,2017-01-03,48.03,48.64,47.7,47.96,6196395
BLK,2017-01-03,384.62,387.95,382.28,386.43,743947
BLL,2017-01-03,37.855,38.075,37.515,37.875,1830684
BMY,2017-01-03,58.78,59.68,58.58,59.45,10061749
BRK.B,2017-01-03,164.34,164.71,162.44,163.83,4090967
BSX,2017-01-03,21.72,21.92,21.66,21.88,6822674
BWA,2017-01-03,39.9,40.25,39.38,40.07,1485686
BXP,2017-01-03,127.7,127.93,125.99,127.18,813917
CAG,2017-01-03,39.71,39.91,39.4,39.76,2608086
CAH,2017-01-03,71.99,74.75,71.9,74.48,4459440
CAT,2017-01-03,94,95.19,93.25,93.99,5054885
CA,2017-01-03,32.06,32.35,31.85,32.29,1916215
CBG,2017-01-03,32,32.18,31.43,31.57,2282845
CBOE,2017-01-03,73.68,74.21,72.54,73.01,652323
CBS,2017-01-03,65.41,65.7,63.81,64.39,3553848
CB,2017-01-03,132.74,132.74,131.02,131.71,1401146
CCI,2017-01-03,87.25,87.62,86.5,86.8,2472076
CCL,2017-01-03,52.23,52.52,51.74,52.14,3450973
CDNS,2017-01-03,25.43,25.68,25.24,25.34,1367726
CELG,2017-01-03,116.5,118.76,116.31,118.75,4051809
CERN,2017-01-03,47.7,49.46,47.58,49.4,2681085
CFG,2017-01-03,36.44,37.08,35.56,35.86,5046074
CF,2017-01-03,32.02,32.59,31.66,31.87,6719839
CHD,2017-01-03,44.25,44.53,43.85,44.34,3126646
CHK,2017-01-03,7.2,7.32,6.78,6.92,55800763
CHRW,2017-01-03,73.5,73.8,72.17,72.85,1851797
CHTR,2017-01-03,290.24,291.44,282.54,285.77,1697792
CINF,2017-01-03,76.26,76.71,75.05,75.79,496641
CI,2017-01-03,133.91,135.83,133.66,135.72,1443077
CLX,2017-01-03,120.57,121.36,119.75,121.02,1046535
CL,2017-01-03,65.56,65.65,65.1,65.54,3039523
CMA,2017-01-03,68.93,69.87,68,68.96,1908236
CMCSA,2017-01-03,34.835,34.945,34.115,34.525,23670334
CME,2017-01-03,116.16,116.28,113.27,114.4,2159178
CMG,2017-01-03,379.11,380.38,374.08,374.77,868896
CMI,2017-01-03,138.25,139.81,137.9225,139.79,1638792
CMS,2017-01-03,41.64,41.65,41.12,41.53,1746469
CNC,2017-01-03,57.23,58.52,56,58.31,1994181
CNP,2017-01-03,24.72,24.74,24.45,24.59,2246823
COF,2017-01-03,88.55,89.6,87.79,88.87,3441067
COG,2017-01-03,22.98,23.33,21.74,22.34,17547123
COL,2017-01-03,93.57,94,92.7,93.09,857129
COO,2017-01-03,175.68,176.2,174.05,175.15,612238
COP,2017-01-03,50.82,51.61,49.92,50.61,7032586
COST,2017-01-03,160.65,160.99,158.51,159.73,2099205
COTY,2017-01-03,18.45,18.81,18.38,18.67,4506185
CPB,2017-01-03,60.6,60.95,60.28,60.64,1185432
CRM,2017-01-03,69.29,70.86,69,70.54,8112161
CSCO,2017-01-03,30.37,30.56,30.21,30.54,22370578
CSRA,2017-01-03,32.02,32.5,31.87,32.04,1012347
CSX,2017-01-03,36.15,36.64,35.59,35.89,6535008
CTAS,2017-01-03,116.37,117.06,115.91,116.32,859079
CTL,2017-01-03,24.35,25.43,24.26,25.35,17376398
CTSH,2017-01-03,56.65,56.78,56.01,56.52,3149600
CTXS,2017-01-03,90.25,90.92,89.47,90.13,1046417
CVS,2017-01-03,79.58,80.45,78.97,80.35,5922807
CVX,2017-01-03,118.38,119,116.59,117.85,7404774
CXO,2017-01-03,135.26,136.71,133.33,136.66,1476013
C,2017-01-03,60.68,61.09,59.75,60.59,18322398
DAL,2017-01-03,49.37,50.14,49.17,49.48,5423224
DE,2017-01-03,103.68,104.77,103.45,104.05,3379330
DFS,2017-01-03,72.9,73.35,71.91,72.73,2292419
DGX,2017-01-03,92.76,93.35,92.03,92.45,1011157
DG,2017-01-03,74.34,74.42,73.21,74.19,2003594
DHI,2017-01-03,27.71,27.8,27.21,27.56,3225385
DHR,2017-01-03,78.44,78.95,78.22,78.78,2841775
DISCA,2017-01-03,27.66,28.31,27.66,27.96,2626287
DISCK,2017-01-03,27.04,27.61,27.04,27.37,1592952
DISH,2017-01-03,58.5,60.12,58.04,59.69,2158934
DIS,2017-01-03,105.3,106.9,105.205,106.08,8884273
DLR,2017-01-03,98.89,99.39,98.03,99.36,1412571
DLTR,2017-01-03,77.57,78.14,76.415,77.45,2588001
DOV,2017-01-03,76.31,77.53,75.42,76.42,1323108
DPS,2017-01-03,90.67,91.17,90.4,90.86,933959
DRE,2017-01-03,26.7,26.75,26.32,26.62,2135576
DRI,2017-01-03,73.2,73.23,71.19,72.06,2143848
DTE,2017-01-03,98.74,98.83,97.82,98.21,1210306
DUK,2017-01-03,77.65,78.02,77.02,77.73,2905885
DVA,2017-01-03,64.74,65.35,64.14,65.09,1086870
DVN,2017-01-03,46.82,47.555,45.62,47.08,5828555
D,2017-01-03,76.57,76.69,75.9627,76.25,3017521
EA,2017-01-03,79.52,79.62,78.27,79.17,2187463
EBAY,2017-01-03,29.83,30.19,29.64,29.84,7665031
ECL,2017-01-03,118.12,118.41,117.29,118.04,1080581
ED,2017-01-03,73.72,73.74,72.74,73.63,1699630
EFX,2017-01-03,118.59,119.3,118.125,118.76,766836
EIX,2017-01-03,71.76,71.96,71.07,71.75,1971714
EL,2017-01-03,77.26,77.97,76.925,77.33,2075916
EMN,2017-01-03,75.84,76.63,74.9,75.92,1270571
EMR,2017-01-03,56.25,57.2,56.17,56.95,3383005
EOG,2017-01-03,102.63,104.63,101.83,103.54,4151205
EQIX,2017-01-03,357.29,360.48,355.18,358.72,411497
EQR,2017-01-03,64.87,64.87,63.22,63.63,3005055
EQT,2017-01-03,64.41,65.76,62.6,64.07,3012971
ESRX,2017-01-03,69.41,69.75,69.01,69.4,3524397
ESS,2017-01-03,233.8,233.8,227.37,229.25,455836
ES,2017-01-03,55.25,55.4299,54.77,55.08,1123173
ETFC,2017-01-03,35.51,35.67,34.81,35.22,2849710
ETN,2017-01-03,67.59,68.58,67.22,68.53,2231867
ETR,2017-01-03,73.5,73.66,72.4,72.94,1263069
EVHC,2017-01-03,64.14,64.88,63.09,63.31,1461940
EW,2017-01-03,93.8,95.52,93.06,95.52,2166909
EXC,2017-01-03,35.67,35.69,34.91,35.19,7296274
EXPD,2017-01-03,53.47,53.47,52.54,53.1,1729292
EXPE,2017-01-03,114.04,114.14,111.875,112.44,2244824
EXR,2017-01-03,77.25,77.4,76.16,77.05,906245
FAST,2017-01-03,47.4,47.76,46.44,46.95,2834884
FBHS,2017-01-03,53.99,54.72,53.32,53.89,1842367
FB,2017-01-03,116.03,117.84,115.51,116.86,20663912
FCX,2017-01-03,13.49,13.895,13.405,13.78,28586188
FDX,2017-01-03,186.5701,189.67,186.5701,187.7,1708350
FE,2017-01-03,30.97,31.14,30.43,30.95,3757235
FFIV,2017-01-03,145.65,145.87,143.76,144.8,521546
FISV,2017-01-03,106.82,107.69,106.49,107.34,1071439
FIS,2017-01-03,76.28,77.05,75.88,76.98,1646556
FITB,2017-01-03,27.33,27.56,26.82,27.05,6369018
FLIR,2017-01-03,36.42,36.46,35.92,36.09,467657
FLR,2017-01-03,53.09,53.74,52.66,53.03,1219314
FLS,2017-01-03,48.61,49.4684,48.41,49.01,990447
FL,2017-01-03,71.44,72.41,71.1,71.73,2397692
FMC,2017-01-03,57.23,57.76,56.42,57.03,690124
FOXA,2017-01-03,28.42,29.04,28.27,28.72,10598360
FOX,2017-01-03,27.74,28.15,27.5423,28,2938360
FRT,2017-01-03,142.92,143.44,141.51,143.4,518619
FTI,2017-01-03,36.08,36.44,35.86,36.39,4612245
FTV,2017-01-03,53.89,54.1841,52.99,53.73,1615079
F,2017-01-03,12.2,12.6,12.13,12.59,40510821
GD,2017-01-03,174.39,176.72,174.26,175.45,1321857
GE,2017-01-03,31.67,31.835,31.4,31.69,32149537
GGP,2017-01-03,25.19,25.41,24.73,25.37,4969462
GILD,2017-01-03,72.34,74.23,72.18,74.16,10953724
GIS,2017-01-03,62.09,62.24,61.36,62.09,2327949
GLW,2017-01-03,24.4,24.53,24.12,24.3,6856032
GM,2017-01-03,34.98,35.57,34.84,35.15,10904891
GOOGL,2017-01-03,800.62,811.435,796.89,808.01,1959033
GOOG,2017-01-03,778.81,789.63,775.8,786.14,1657268
GPC,2017-01-03,96.42,96.54,94.42,95.63,648032
GPN,2017-01-03,69.98,70.95,69.04,70.5,1640316
GPS,2017-01-03,22.72,23.58,22.69,23.48,9145561
GRMN,2017-01-03,48.53,49.36,48.53,49.19,1146335
GS,2017-01-03,242.7,244.97,237.97,241.57,4384246
GT,2017-01-03,31.04,31.826,30.95,31.19,2704661
GWW,2017-01-03,233.42,236.16,232.54,234.45,751206
HAL,2017-01-03,54.96,56.33,54.95,55.68,10531666
HAS,2017-01-03,78.11,79.85,78.11,79.8,1750046
HBAN,2017-01-03,13.46,13.525,13.215,13.32,10926162
HBI,2017-01-03,21.9,22.17,21.8,22.12,5222901
HCA,2017-01-03,74.36,74.8,73.52,74.46,2065783
HCN,2017-01-03,67.11,67.11,65.835,66.17,2085033
HCP,2017-01-03,29.88,29.92,29.52,29.78,3083541
HD,2017-01-03,135.1,135.51,133.589,134.31,5300410
HES,2017-01-03,63.38,64.4,62.15,62.82,4531840
HIG,2017-01-03,48.35,48.53,47.62,47.75,4256941
HII,2017-01-03,185,189.17,184.805,189.05,378636
HOG,2017-01-03,58.7,59.63,58.63,58.94,1477440
HOLX,2017-01-03,40,40.4,39.76,40.15,2077793
HON,2017-01-03,116.63,116.9,115.56,116.18,3025410
HPE,2017-01-03,23.19,23.47,22.98,23.2,8056583
HPQ,2017-01-03,14.95,15.14,14.62,14.85,12502230
HP,2017-01-03,78.52,79.67,77.65,78.76,1452299
HRB,2017-01-03,23.09,23.19,22.69,22.91,3305426
HRL,2017-01-03,34.89,35.55,34.7,35.29,2579586
HRS,2017-01-03,103.38,103.85,102.45,102.72,698139
HSIC,2017-01-03,77.12,78.185,75.505,77.965,1717296
HST,2017-01-03,19.04,19.13,18.82,19.13,8866517
HSY,2017-01-03,103.84,104.4,103.26,103.92,686290
HUM,2017-01-03,202.87,204,195,197.61,2784725
IBM,2017-01-03,167,167.87,166.01,167.19,2934299
ICE,2017-01-03,56.9,56.96,55.795,56.22,2595463
IDXX,2017-01-03,118.29,119.18,117.1701,117.6,569453
IFF,2017-01-03,118.45,119.67,116.73,117.17,531337
ILMN,2017-01-03,129.17,132.19,128.16,131.13,1136855
INCY,2017-01-03,101.14,103.195,100.4096,102.32,1434778
INFO,2017-01-03,35.62,36.12,35.555,35.92,2792168
INTC,2017-01-03,36.61,36.93,36.27,36.6,20196466
INTU,2017-01-03,114.34,115.3,114.1,114.75,1434186
IPG,2017-01-03,23.65,23.71,23.445,23.51,2266359
IP,2017-01-03,53.11,53.85,52.96,53.39,1927260
IQV,2017-01-03,76.71,77.42,76.47,76.93,1413465
IRM,2017-01-03,32.81,33.11,32.27,33.1,1812084
IR,2017-01-03,75.81,76.2,75.15,75.93,2237583
ISRG,2017-01-03,211.9798,214.0598,211.6665,213.9298,793473
ITW,2017-01-03,123.73,124.07,121.72,122.52,1299192
IT,2017-01-03,101.36,101.45,99.24,99.86,564232
IVZ,2017-01-03,30.98,31.24,30.56,30.93,3483548
JBHT,2017-01-03,97.83,99.36,95.89,96.77,1065780
JCI,2017-01-03,41.63,42.54,41.47,42.43,9454531
JEC,2017-01-03,57.69,59.39,57.69,58.15,1235091
JNJ,2017-01-03,115.78,116,115.23,115.84,5953048
JNPR,2017-01-03,28.48,28.99,28.4,28.6,5170176
JPM,2017-01-03,87.34,87.76,85.98,87.23,20550714
JWN,2017-01-03,48.24,48.54,47.3,47.62,3968123
KEY,2017-01-03,18.51,18.66,18.16,18.26,13642621
KHC,2017-01-03,87.85,87.97,86.4,87.53,3104614
KIM,2017-01-03,25.38,25.39,25.08,25.38,3131292
KLAC,2017-01-03,78.97,80.45,78.48,79.41,1330860
KMB,2017-01-03,114.16,114.9086,113.71,114.56,1646283
KMI,2017-01-03,20.92,21.63,20.88,21.61,16489432
KMX,2017-01-03,65.03,65.92,64.095,64.82,2302606
KORS,2017-01-03,42.78,43.45,42.095,43.08,1929634
KO,2017-01-03,41.5,41.81,41.28,41.8,14711049
KR,2017-01-03,34.5,34.51,33.42,33.72,9555658
KSS,2017-01-03,49.75,49.965,48.81,49.78,3773077
KSU,2017-01-03,85.52,85.64,80.62,80.82,2920486
K,2017-01-03,73.71,73.71,72.83,73.37,1700599
LB,2017-01-03,65.36,67,65.36,66.58,2808614
LEG,2017-01-03,49.25,49.72,49.091,49.35,1004629
LEN,2017-01-03,42.549,42.549,41.402,42.0784,4161118
LH,2017-01-03,129.17,130.3777,128.2,129.07,961093
LKQ,2017-01-03,30.99,31.36,30.71,31.03,1838489
LLL,2017-01-03,153.04,154.22,151.71,152.29,414695
LLY,2017-01-03,73.94,74.67,73.54,74.6,3623461
LMT,2017-01-03,251.2,254.11,250.76,253.31,1667668
LNC,2017-01-03,66.91,68,65.87,66.91,1578206
LNT,2017-01-03,37.94,38.08,37.6158,37.93,866626
LOW,2017-01-03,71.71,71.92,70.49,70.95,6412188
LRCX,2017-01-03,106.68,108.56,105.79,107.26,1937513
LUK,2017-01-03,23.36,23.5,23.13,23.3,2115901
LUV,2017-01-03,50.4,51.16,49.81,49.98,4210345
LYB,2017-01-03,87.02,87.8,85.87,86.88,2560315
L,2017-01-03,47.23,47.48,46.955,47.2,725186
MAA,2017-01-03,98.29,98.5999,96.16,97.32,1006107
MAC,2017-01-03,70.95,71.19,70.21,70.98,821930
MAR,2017-01-03,83.35,83.85,81.71,82.5,3277092
MAS,2017-01-03,31.89,32.2899,31.7,32.23,2660933
MAT,2017-01-03,27.67,28.51,27.6,28.48,5158504
MA,2017-01-03,104.41,105.94,104.11,105.39,4711319
MCD,2017-01-03,121.86,122,118.96,119.62,5123752
MCHP,2017-01-03,64.51,64.98,63.17,63.85,2553895
MCK,2017-01-03,140.4,149.105,140.4,147.43,2947881
MCO,2017-01-03,95.01,96.63,94.75,95.47,1181283
MDLZ,2017-01-03,44.71,44.875,44.42,44.85,6169941
MDT,2017-01-03,70.25,71.03,69.35,70.61,11125439
MET,2017-01-03,54.51,54.97,53.6,54.28,5612991
MGM,2017-01-03,29.01,29.51,28.76,29.48,9439195
MHK,2017-01-03,201.68,204.15,200.08,201.75,492807
MKC,2017-01-03,93.76,93.8,93.04,93.59,513876
MLM,2017-01-03,223.49,225.64,219.5,223.33,752929
MMC,2017-01-03,67.85,68.04,67.31,67.87,2318664
MMM,2017-01-03,178.83,180,177.22,178.05,2510055
MNST,2017-01-03,44.65,45.55,44.57,45.54,3442916
MON,2017-01-03,105.45,105.75,104.77,105.31,1487684
MOS,2017-01-03,29.65,30.07,29.28,29.53,3359126
MO,2017-01-03,67.74,68.04,67.25,67.63,5799537
MPC,2017-01-03,53.7,54.59,52.44,52.93,13329197
MRK,2017-01-03,59.15,60.38,59.05,60.15,11988657
MRO,2017-01-03,17.74,18.06,17.29,17.76,13525956
MSFT,2017-01-03,62.79,62.84,62.125,62.58,20694101
MSI,2017-01-03,83.39,83.92,83.02,83.6,1028958
MS,2017-01-03,43.09,43.63,42.45,43.05,8316914
MTB,2017-01-03,158.2,160.765,155.74,156.74,1259082
MTD,2017-01-03,421.93,426.92,420.8,422.35,201233
MU,2017-01-03,22.07,22.74,22.045,22.55,24962867
MYL,2017-01-03,38.48,39.28,38.42,39.11,5031866
M,2017-01-03,36.13,36.2,34.79,35.23,9777618
NAVI,2017-01-03,16.64,16.9,16.36,16.62,2919904
NBL,2017-01-03,38.64,39.28,37.71,38.43,3738612
NCLH,2017-01-03,43.13,43.87,42.64,42.79,1618472
NDAQ,2017-01-03,67.47,67.59,66.26,66.68,614725
NEE,2017-01-03,119.54,119.6489,117.8,118.72,1525797
NEM,2017-01-03,34.12,35,33.95,34.63,8000925
NFLX,2017-01-03,124.96,128.19,124.31,127.49,9437856
NFX,2017-01-03,41.45,42.25,41.04,42.16,3974706
NI,2017-01-03,22.17,22.21,21.99,22.19,1925191
NKE,2017-01-03,51.99,52.5,51.77,51.98,13295607
NLSN,2017-01-03,42.2,42.685,41.99,42.27,1611265
NOC,2017-01-03,234.1,235.24,233.14,234.89,1179032
NOV,2017-01-03,38.12,38.73,37.19,37.81,4086276
NRG,2017-01-03,12.32,12.445,12.185,12.3,3228591
NSC,2017-01-03,108.91,109.52,106.15,106.99,1770074
NTAP,2017-01-03,35.44,36.19,35.09,35.57,3218929
NTRS,2017-01-03,90.34,90.5,88.95,89.64,1445315
NUE,2017-01-03,59.74,60.87,59.02,59.61,3698548
NVDA,2017-01-03,104.4,106.37,99.38,102.01,37549876
NWL,2017-01-03,45,45.55,44.745,44.92,3828130
NWSA,2017-01-03,11.55,11.84,11.51,11.69,2011737
NWS,2017-01-03,11.95,12.25,11.9,12.05,913020
OKE,2017-01-03,58.14,58.85,57.45,58.75,1812478
OMC,2017-01-03,85.91,85.91,84.57,85.07,2368945
ORCL,2017-01-03,38.45,38.69,38.3,38.55,11051341
ORLY,2017-01-03,280,281.07,278.06,280.82,967683
OXY,2017-01-03,72.27,72.96,71.18,72.27,4393600
O,2017-01-03,57.74,57.77,56.91,57.49,1973258
PAYX,2017-01-03,61.15,61.75,60.61,61.06,1922270
PBCT,2017-01-03,19.58,19.71,19.15,19.29,3897647
PCAR,2017-01-03,64.62,65.93,64.61,65.32,2115795
PCG,2017-01-03,60.81,60.82,60.08,60.37,1731285
PCLN,2017-01-03,1476.91,1487.36,1459.49,1477.57,458853
PDCO,2017-01-03,41.71,42.71,41.51,42.55,1792428
PEG,2017-01-03,44.01,44.01,43.16,43.39,2976349
PEP,2017-01-03,104.94,105.09,104.21,104.65,3741206
PFE,2017-01-03,32.7,33,32.59,33,22193434
PFG,2017-01-03,58.61,59.29,58.03,58.58,1276133
PGR,2017-01-03,35.74,35.78,35.23,35.53,2993700
PG,2017-01-03,83.88,84.39,83.5,84.2,8792706
PHM,2017-01-03,18.55,18.665,18.18,18.55,3364804
PH,2017-01-03,142.2,144.25,140.83,142.55,1115090
PKG,2017-01-03,85.16,85.9,84.01,85,1053646
PKI,2017-01-03,52.35,53.13,52.29,52.99,625629
PLD,2017-01-03,53.27,53.49,52.29,52.8,1738919
PM,2017-01-03,91.79,92,90.92,91.23,5020899
PNC,2017-01-03,118.78,119.47,116.97,117.97,2989083
PNR,2017-01-03,56.92,57.965,56.775,57.95,1277426
PNW,2017-01-03,77.99,78.02,76.97,77.32,517304
PPG,2017-01-03,95.43,95.97,94.57,95.25,1358064
PPL,2017-01-03,34.05,34.21,33.78,34.03,3366963
PRGO,2017-01-03,84.03,86.5,83.52,86.5,1622010
PRU,2017-01-03,105.23,106.1,103.57,104.86,2128273
PSA,2017-01-03,224.67,225.51,221.95,223.52,938730
PSX,2017-01-03,87.31,87.92,86.65,86.79,2257922
PVH,2017-01-03,90.96,91.73,90.35,90.98,964562
PWR,2017-01-03,35.16,35.61,34.6507,34.91,1311247
PXD,2017-01-03,182.99,187.7662,181.9208,186.6,1744833
PX,2017-01-03,117.97,118.22,116.12,116.9,2364426
PYPL,2017-01-03,40.29,40.98,40,40.25,8247354
QCOM,2017-01-03,65.86,66.14,64.601,65.4,9519838
QRVO,2017-01-03,53.18,53.95,52.12,52.9,1841244
RCL,2017-01-03,82.72,84.57,82.72,83.87,1739482
REGN,2017-01-03,370.84,384.94,368.44,379.7,1064460
REG,2017-01-03,68.96,69.15,68.1,68.89,1011974
RE,2017-01-03,217.81,218.88,214.74,216.04,231717
RF,2017-01-03,14.56,14.72,14.23,14.43,15937831
RHI,2017-01-03,49.48,49.95,48.7,49.76,1340639
RHT,2017-01-03,70.12,71.06,69.39,70.12,2187547
RJF,2017-01-03,70.38,70.96,69.09,69.68,598642
RL,2017-01-03,91.27,93.05,90.56,90.63,1434366
RMD,2017-01-03,62.1,62.1,61.22,61.95,573876
ROK,2017-01-03,135.9,138.66,135.18,138.54,1329489
ROP,2017-01-03,184.82,185.71,183.74,184.93,421459
ROST,2017-01-03,66.02,66.97,65.39,65.61,3023889
RRC,2017-01-03,33.61,34.42,31.54,32.6,10678281
RSG,2017-01-03,57.11,57.2,56.58,56.87,1174706
RTN,2017-01-03,143.39,145.95,142.76,145.22,2516905
SBAC,2017-01-03,105.25,105.65,104.19,105.53,1269323
SBUX,2017-01-03,55.91,55.95,55.04,55.35,7809307
SCG,2017-01-03,73.34,74.06,72.511,73.25,1157120
SCHW,2017-01-03,40.05,40.65,39.72,40.2,6951679
SEE,2017-01-03,45.67,46.51,45.54,46.5,1837921
SHW,2017-01-03,270.72,274.62,270.29,274.54,890339
SIG,2017-01-03,94.79,95.92,93.97,94.94,1337702
SJM,2017-01-03,128.51,129.9175,128.1401,128.97,652666
SLB,2017-01-03,84.86,85.11,83.71,84.8,6667050
SLG,2017-01-03,108.71,108.92,107.14,108.53,643905
SNA,2017-01-03,171.78,173.2,170.06,171.15,342188
SNI,2017-01-03,71.5,72.81,71.29,72.37,786825
SNPS,2017-01-03,59.27,59.7,59.04,59.37,595847
SO,2017-01-03,49.15,49.25,48.67,49.04,3974441
SPGI,2017-01-03,108.41,109.005,107.87,108.39,1569341
SPG,2017-01-03,179.09,182.62,176.87,182.62,2751178
SRCL,2017-01-03,77.4,77.4,75.715,75.84,917110
SRE,2017-01-03,100.93,101.26,99.85,101.13,1113877
STI,2017-01-03,55.56,56.17,54.75,55.49,4488017
STT,2017-01-03,79,79.93,78.26,79.25,1815219
STX,2017-01-03,38.46,40.1,38.4,39.62,5129251
STZ,2017-01-03,155.01,155.31,153.31,154.75,1991448
SWKS,2017-01-03,75.22,76.24,74.4,75.15,2609426
SWK,2017-01-03,115.64,116.3599,114.86,115.75,731724
SYF,2017-01-03,36.75,37.17,36.59,37.06,6058653
SYK,2017-01-03,119.81,119.86,117.86,119.43,1831460
SYMC,2017-01-03,23.94,24.06,23.77,24.01,6176076
SYY,2017-01-03,55.32,55.65,54.46,55,3876968
TAP,2017-01-03,97.89,98.59,97.22,97.88,1105063
TDG,2017-01-03,251.35,254.0699,248.66,250.54,750329
TEL,2017-01-03,69.6,69.895,68.46,68.96,1942009
TGT,2017-01-03,72.66,72.89,71.99,72.75,3907138
TIF,2017-01-03,77.89,78.36,77.16,77.79,1132876
TJX,2017-01-03,75.56,75.93,74.94,75.45,3821859
TMK,2017-01-03,74.63,74.9799,73.37,73.92,551670
TMO,2017-01-03,142.39,143.83,142.23,143.67,1966906
TPR,2017-01-03,34.84,35.9,34.84,35.51,3166383
TRIP,2017-01-03,46.75,47.6319,46.21,47.51,1913990
TROW,2017-01-03,76.34,76.77,75.46,75.84,1664410
TRV,2017-01-03,123.07,123.07,120.26,120.9,1955430
TSCO,2017-01-03,76.9,77.25,75.73,75.9,1253422
TSN,2017-01-03,62.48,63.34,61.88,62.58,4199529
TSS,2017-01-03,49.75,51.49,49.69,51.44,2107009
TWX,2017-01-03,96.9,97.19,96.13,96.76,4093903
TXN,2017-01-03,73.53,74.31,73.05,73.58,4847913
TXT,2017-01-03,48.79,49.43,48.76,49.25,1484454
T,2017-01-03,42.69,43.03,42.52,43.02,26006613
UAA,2017-01-03,29.34,29.985,29.2804,29.87,3441948
UAL,2017-01-03,74.02,74.02,72.15,72.71,2517563
UA,2017-01-03,25.49,25.85,25.25,25.76,1996889
UDR,2017-01-03,36.67,36.785,35.695,35.95,1862978
UHS,2017-01-03,106.81,107.86,105.22,106.71,990280
ULTA,2017-01-03,256.2,260.58,255.61,256.68,662200
UNH,2017-01-03,161.13,162.27,159.15,161.45,3540336
UNM,2017-01-03,44.71,44.86,43.685,44.28,1799637
UNP,2017-01-03,104.48,105.29,102.07,102.52,3824319
UPS,2017-01-03,115.52,116.07,114.64,115.08,2390713
URI,2017-01-03,107.88,110.79,107.3,109.31,1903183
USB,2017-01-03,51.62,52.24,51.11,51.46,7859031
UTX,2017-01-03,110.39,110.96,110,110.83,2739627
VAR,2017-01-03,90.28,90.68,89.47,90.68,868391
VFC,2017-01-03,53.63,54.23,53.08,53.4,3831027
VIAB,2017-01-03,35.5,36.11,35.5,35.9,4696627
VLO,2017-01-03,69.55,71.4,68.84,70.42,4425039
VMC,2017-01-03,126.04,127.0599,123.48,124.64,1015206
VNO,2017-01-03,105.33,105.36,103.76,104.72,1076325
VRSK,2017-01-03,81.59,82.08,81.05,81.32,545814
VRSN,2017-01-03,76.49,77.81,76.45,77.31,783947
VRTX,2017-01-03,74.43,74.9899,73.34,74.89,1761887
VTR,2017-01-03,62.29,62.33,61.53,62.13,2400008
VZ,2017-01-03,53.96,54.67,53.73,54.58,22891725
V,2017-01-03,78.76,79.91,78.49,79.5,13785211
WAT,2017-01-03,135.05,136.86,134.68,136.43,648782
WBA,2017-01-03,83.1,83.38,82.3,82.96,4943270
WDC,2017-01-03,68.95,70.2996,68.58,69.43,4479040
WEC,2017-01-03,58.65,58.74,57.87,58.49,1678246
WFC,2017-01-03,55.67,56.35,55.46,56,22063790
WHR,2017-01-03,183.46,184.56,181.63,182.93,655034
WLTW,2017-01-03,123.23,124.7677,122.115,123.24,790122
WMB,2017-01-03,31.35,32.02,30.86,31.46,5750551
WMT,2017-01-03,69.24,69.24,68.05,68.66,10473162
WM,2017-01-03,71,71.28,70.187,70.52,1743978
WRK,2017-01-03,51.35,51.77,50.78,51.22,1026224
WU,2017-01-03,21.88,22.095,21.75,21.97,5085678
WYNN,2017-01-03,87.2,87.8902,86.2,87.46,2704248
WYN,2017-01-03,77.1,77.43,75.36,75.95,1050886
WY,2017-01-03,30.23,30.55,30.11,30.36,2650158
XEC,2017-01-03,137.53,139.73,136.5575,138.79,1196779
XEL,2017-01-03,40.74,40.83,40.3197,40.62,2065117
XLNX,2017-01-03,60.68,60.8,58.35,59.07,4127017
XL,2017-01-03,37.46,37.7811,37.35,37.73,1867265
XOM,2017-01-03,90.94,91.34,90.15,90.89,10360622
XRAY,2017-01-03,58.02,58.73,57.4,58.62,1778161
XRX,2017-01-03,26.12,28,25.84,27.56,16111889
XYL,2017-01-03,49.95,50.25,49.21,49.65,1596877
YUM,2017-01-03,63.56,63.7899,62.82,63.21,4793381
ZBH,2017-01-03,103.87,103.9,102.59,103.33,1381230
ZION,2017-01-03,43.74,44.33,42.72,43.18,2896301
ZTS,2017-01-03,53.88,54.38,53.335,53.59,3580369
AAL,2017-01-04,46.63,47.435,46.35,46.7,5859604
AAPL,2017-01-04,115.85,116.51,115.75,116.02,21118116
AAP,2017-01-04,170.37,173.1712,170.37,172,642367
ABBV,2017-01-04,62.64,63.7999,62.64,63.29,8674823
ABC,2017-01-04,82.6,85.14,82.47,84.66,2561906
ABT,2017-01-04,39.06,39.725,39.06,39.36,22644542
ACN,2017-01-04,116.91,117.8,116.43,116.74,2639772
ADBE,2017-01-04,103.74,104.37,103.495,104.14,1712583
ADI,2017-01-04,72.77,73.0261,72.25,72.36,1970972
ADM,2017-01-04,46.38,46.54,45.44,46.11,3473265
ADP,2017-01-04,103.41,103.98,103.25,103.66,2498459
ADSK,2017-01-04,76.19,77.96,76.09,77.52,1889516
ADS,2017-01-04,235.28,238.31,232.11,237.78,511845
AEE,2017-01-04,52.45,52.92,52.23,52.44,1114317
AEP,2017-01-04,62.91,63.41,62.67,62.85,2127189
AES,2017-01-04,11.54,11.75,11.52,11.56,5282577
AET,2017-01-04,123.04,124.26,121.35,123.98,2899577
AFL,2017-01-04,70,70.75,69.81,70.41,1946700
AGN,2017-01-04,216.78,218.9443,213.55,215.56,3639944
AIG,2017-01-04,65.49,66.21,65.28,65.97,4927545
AIV,2017-01-04,45.1,45.52,44.8,45.36,1089447
AIZ,2017-01-04,94.05,95.33,92.49,95.09,459078
AJG,2017-01-04,52.42,53.23,52.24,52.9,1382821
AKAM,2017-01-04,67.51,68.475,67.19,68.33,1174309
ALB,2017-01-04,88.72,91.15,88.69,90.7,1147617
ALGN,2017-01-04,96.85,98.82,96.8,97.77,675902
ALK,2017-01-04,87.55,89.43,86.64,89.18,1362933
ALLE,2017-01-04,64.68,66.22,64.68,65.93,959560
ALL,2017-01-04,74.38,74.95,74.21,74.37,1948384
ALXN,2017-01-04,123.6,128.61,123.2,127.11,3158400
AMAT,2017-01-04,32.09,32.51,32.06,32.24,9460624
AMD,2017-01-04,11.45,11.5204,11.235,11.43,40781190
AME,2017-01-04,49.65,50.07,49.295,49.81,2478457
AMGN,2017-01-04,152.09,153.72,151.77,152.87,3945903
AMG,2017-01-04,145.93,149.94,145.49,149.41,649597
AMP,2017-01-04,112.66,115.79,111.98,115.2,1523758
AMT,2017-01-04,106.41,106.94,106.2,106.34,1720738
AMZN,2017-01-04,758.39,759.68,754.2,757.18,2510526
ANDV,2017-01-04,88.55,88.92,85.6,85.73,2808130
ANSS,2017-01-04,93.27,94.52,91.89,94.44,427463
ANTM,2017-01-04,142.68,143.85,140.8606,143.05,1250510
AON,2017-01-04,112.43,113.54,112.19,113.31,962435
AOS,2017-01-04,47.7,48.52,47.68,47.92,1041642
APA,2017-01-04,63.87,64.21,63.08,63.59,2620101
APC,2017-01-04,70.33,71,69.76,70.81,3681112
APD,2017-01-04,144.04,144.84,143.69,144.65,2012158
APH,2017-01-04,67.53,68.14,67.47,67.93,867064
ARE,2017-01-04,110.82,113.62,110.82,113.38,515908
ARNC,2017-01-04,19.2,19.73,19.01,19.7,4434650
ATVI,2017-01-04,36.77,37.53,36.64,37.36,7643033
AVB,2017-01-04,177.08,178.3899,175.58,177.35,759715
AVGO,2017-01-04,178.26,179,176.68,177.07,2396470
AVY,2017-01-04,70.45,72.14,69.97,72.14,887655
AWK,2017-01-04,72.49,73,72.16,72.81,639987
AXP,2017-01-04,75.26,76.55,75.055,76.26,4635796
AYI,2017-01-04,234.25,241.35,234.25,239.93,764772
AZO,2017-01-04,789.94,795.88,786.8,793.04,187533
A,2017-01-04,46.93,47.38,46.8162,47.1,1821264
BAC,2017-01-04,22.72,22.96,22.6,22.95,76875052
BAX,2017-01-04,44.54,44.87,44.46,44.75,2161471
BA,2017-01-04,157.81,159.2299,157.81,158.62,3189810
BBT,2017-01-04,47.08,47.415,46.995,47.34,4539835
BBY,2017-01-04,43.34,44.18,43.31,43.77,4745140
BDX,2017-01-04,165.46,165.895,164.43,164.94,1182777
BEN,2017-01-04,40.68,41.495,40.65,41.35,2880039
BF.B,2017-01-04,45.44,45.86,45.21,45.58,911129
BIIB,2017-01-04,291.59,296.83,290.04,294.05,1273467
BK,2017-01-04,48.25,48.74,48.08,48.71,7735286
BLK,2017-01-04,384.65,386.97,383.155,386.66,680837
BLL,2017-01-04,37.905,38.48,37.885,38.45,2219866
BMY,2017-01-04,59.46,59.75,59.03,59.14,6703370
BRK.B,2017-01-04,164.45,164.57,163,164.08,3568919
BSX,2017-01-04,21.96,22.105,21.78,22.08,6458620
BWA,2017-01-04,39.99,40.9,39.17,40.82,1600941
BXP,2017-01-04,127.66,131.61,127.22,131.22,1323452
CAG,2017-01-04,39.8,39.88,38.89,39.09,4066026
CAH,2017-01-04,74.5,75.69,74.5,75.63,2461482
CAT,2017-01-04,94.46,94.5,93.43,93.57,3772050
CA,2017-01-04,32.14,33.03,32.11,32.81,3063886
CBG,2017-01-04,31.7,32.14,31.55,32.08,2145106
CBOE,2017-01-04,74.47,75.91,73.64,75.88,871812
CBS,2017-01-04,64.66,66.88,64.4957,65.74,5365542
CB,2017-01-04,132.11,132.3299,131.01,131.52,1324381
CCI,2017-01-04,87.07,87.51,87.029,87.32,1939480
CCL,2017-01-04,52.45,52.92,52.24,52.82,3169837
CDNS,2017-01-04,25.34,25.74,25.33,25.57,2025164
CELG,2017-01-04,119.24,119.28,117.45,118.55,4014479
CERN,2017-01-04,49.08,49.22,47.8,47.93,3869535
CFG,2017-01-04,36.03,36.25,35.83,36.17,4354910
CF,2017-01-04,32.11,33.04,32.04,33.04,5479475
CHD,2017-01-04,44.52,44.97,44.41,44.7,1787315
CHK,2017-01-04,7,7.07,6.85,7,48230387
CHRW,2017-01-04,72.86,74,72.64,72.99,1012727
CHTR,2017-01-04,286.98,292.08,284.23,291.55,1632480
CINF,2017-01-04,76.1,76.3284,75.69,76.07,443578
CI,2017-01-04,136.08,138.89,133.7,138.72,1207766
CLX,2017-01-04,121.85,122.52,121.25,121.93,1114584
CL,2017-01-04,65.81,66.37,65.8,66.26,4047854
CMA,2017-01-04,69.31,69.7,69.03,69.54,1677010
CMCSA,2017-01-04,34.755,35.1275,34.59,34.935,22010818
CME,2017-01-04,114.83,116.46,114.66,115.52,2400796
CMG,2017-01-04,374.91,383.9,372.87,381.86,984463
CMI,2017-01-04,139.88,140.8,139.09,139.63,1178368
CMS,2017-01-04,41.64,41.98,41.5,41.76,2443866
CNC,2017-01-04,58.7,60.5,58.32,60.25,2106668
CNP,2017-01-04,24.7,25.12,24.7,24.81,3758680
COF,2017-01-04,89.13,90.77,89.13,90.3,2630905
COG,2017-01-04,21.93,22.5,21.93,22.37,9078744
COL,2017-01-04,93.35,93.73,92.8457,93.3,1221330
COO,2017-01-04,175,178.57,174.485,178.14,377911
COP,2017-01-04,50.7,51.095,50.32,51.08,4989987
COST,2017-01-04,159.8,160.49,158.94,159.76,2163631
COTY,2017-01-04,18.71,19.11,18.68,19,6046588
CPB,2017-01-04,60.8,61.45,60.67,61.06,1257452
CRM,2017-01-04,71.08,73.065,70.76,72.8,9289476
CSCO,2017-01-04,30.235,30.42,30.02,30.1,22280992
CSRA,2017-01-04,32.2,32.56,32.07,32.4,778087
CSX,2017-01-04,36.05,36.71,35.95,36.63,7255928
CTAS,2017-01-04,116.24,117.71,116.09,117.31,623437
CTL,2017-01-04,25.49,25.65,25.34,25.48,10443772
CTSH,2017-01-04,56.48,57.4,56.2,57.32,3572394
CTXS,2017-01-04,90.21,90.52,89.9901,90.27,1129949
CVS,2017-01-04,80.34,80.42,79.44,79.75,7101759
CVX,2017-01-04,118.41,118.65,117.6,117.82,6679943
CXO,2017-01-04,136.28,136.89,134.5,135.67,1179725
C,2017-01-04,60.69,61.63,60.61,61.41,16947520
DAL,2017-01-04,50.09,50.93,49.99,50.7,7898583
DE,2017-01-04,104.34,106.5,104.1,105.82,4439027
DFS,2017-01-04,73.09,74.33,72.89,73.94,2360471
DGX,2017-01-04,92.91,93.37,92.51,93.07,921635
DG,2017-01-04,74.64,76.29,74.56,76.04,3021740
DHI,2017-01-04,27.75,28.47,27.63,28.23,7423323
DHR,2017-01-04,78.73,79.78,78.65,79.28,3195411
DISCA,2017-01-04,27.98,28.45,27.92,28.29,2017811
DISCK,2017-01-04,27.36,27.825,27.33,27.63,1483930
DISH,2017-01-04,59.87,60.39,59.23,60.39,1988003
DIS,2017-01-04,106.64,107.5,106.25,107.44,8321991
DLR,2017-01-04,99.43,103.43,99.13,102.51,2490738
DLTR,2017-01-04,77.52,80.23,77.52,79.45,3259699
DOV,2017-01-04,76.61,76.85,76.07,76.78,941779
DPS,2017-01-04,91.1,91.74,90.96,91.29,940524
DRE,2017-01-04,26.74,27.26,26.715,27.22,2806930
DRI,2017-01-04,72.15,72.76,71.82,72.09,1907504
DTE,2017-01-04,98.34,99.045,98.07,98.47,1075437
DUK,2017-01-04,77.65,78.3499,77.63,77.65,2531056
DVA,2017-01-04,65.23,66.56,65.23,66.31,1118062
DVN,2017-01-04,46.94,47.525,46.49,47.5,3706228
D,2017-01-04,76.39,76.69,75.9163,76.18,3426199
EA,2017-01-04,79.39,81.11,79.12,80.63,1852328
EBAY,2017-01-04,29.91,30.01,29.51,29.76,9538779
ECL,2017-01-04,118.25,119.12,118.008,118.79,720000
ED,2017-01-04,73.72,74.2,73.3,73.56,1259634
EFX,2017-01-04,118.68,119.4,118.13,119.34,894829
EIX,2017-01-04,71.94,72.6,71.78,72.36,1790734
EL,2017-01-04,77.53,78.99,77.5,78.7,1550507
EMN,2017-01-04,76.27,77.35,76.1806,77.18,980570
EMR,2017-01-04,57.05,57.44,56.34,56.61,4155422
EOG,2017-01-04,104.25,104.47,102.97,103.62,2417921
EQIX,2017-01-04,358.53,367.3,357.1,365.91,644347
EQR,2017-01-04,63.84,64.42,63.32,64.28,1934044
EQT,2017-01-04,64.3,65.57,63.66,65.19,1388889
ESRX,2017-01-04,69.66,71.98,69.35,71.14,4083125
ESS,2017-01-04,230.09,233.05,227.81,231.03,405550
ES,2017-01-04,55.17,55.62,54.9482,55.27,1264613
ETFC,2017-01-04,35.41,36.29,35.25,35.98,2539532
ETN,2017-01-04,68.6,68.82,67.85,68.17,1635025
ETR,2017-01-04,73.18,73.7,72.95,73.26,1251210
EVHC,2017-01-04,63.71,66.78,63.1,66.52,1559900
EW,2017-01-04,95.52,97.29,94.8814,96.54,2053918
EXC,2017-01-04,35.34,35.78,35.26,35.49,6651754
EXPD,2017-01-04,53.04,53.61,52.88,53.15,1547627
EXPE,2017-01-04,112.97,114.52,112.7,113.74,2892317
EXR,2017-01-04,77.17,77.87,76.78,77.46,913967
FAST,2017-01-04,47.14,47.45,46.91,47.17,2605049
FBHS,2017-01-04,53.94,54.81,53.83,54.46,1041845
FB,2017-01-04,117.55,119.66,117.29,118.69,19630932
FCX,2017-01-04,14.09,14.84,13.94,14.83,36310930
FDX,2017-01-04,188.5,189.395,187.36,188.71,1290348
FE,2017-01-04,30.99,31.2901,30.935,30.97,3242019
FFIV,2017-01-04,144.91,146.72,144.29,145.46,459822
FISV,2017-01-04,107.32,108.73,107.31,108.65,679505
FIS,2017-01-04,76.86,78.25,76.86,78.24,1556527
FITB,2017-01-04,27.1,27.6,27.05,27.42,4651827
FLIR,2017-01-04,36.08,36.66,36.08,36.6,612544
FLR,2017-01-04,53.57,53.97,53.45,53.83,974028
FLS,2017-01-04,49.25,49.63,49.08,49.56,593427
FL,2017-01-04,72.14,73.58,71.91,73,1658304
FMC,2017-01-04,57.34,58.3,57.23,58.21,698077
FOXA,2017-01-04,28.88,29.19,28.76,29.02,8645596
FOX,2017-01-04,28,28.38,28,28.25,2740956
FRT,2017-01-04,143.61,144.59,143.19,144.22,410104
FTI,2017-01-04,36.29,36.79,36.07,36.73,2645623
FTV,2017-01-04,54.12,54.53,53.97,54.25,1487117
F,2017-01-04,12.77,13.27,12.74,13.17,77638075
GD,2017-01-04,176.14,176.2584,174.21,175.54,1238472
GE,2017-01-04,31.75,31.83,31.62,31.7,21442858
GGP,2017-01-04,25.47,26.04,25.46,25.98,4512342
GILD,2017-01-04,74.53,76.98,74.377,76.38,14914161
GIS,2017-01-04,62.05,62.56,61.95,62.07,2137222
GLW,2017-01-04,24.38,24.64,24.38,24.46,6486427
GM,2017-01-04,35.6,37.235,35.47,37.09,23388513
GOOGL,2017-01-04,809.89,813.43,804.11,807.77,1515339
GOOG,2017-01-04,788.36,791.34,783.16,786.9,1072958
GPC,2017-01-04,96.19,97.12,95.95,97.12,542945
GPN,2017-01-04,70.69,73.13,70.44,73.13,1769728
GPS,2017-01-04,24.41,24.93,24.155,24.2,9885074
GRMN,2017-01-04,49.25,50.05,49.25,49.83,1524929
GS,2017-01-04,241.44,243.32,240.03,243.13,2728709
GT,2017-01-04,31.28,32.02,31.17,32,2897082
GWW,2017-01-04,234.67,237.47,233.08,236.33,650476
HAL,2017-01-04,55.61,56.15,55.491,55.89,6265902
HAS,2017-01-04,79.65,81.55,79.65,80.94,1881571
HBAN,2017-01-04,13.32,13.55,13.32,13.48,12001891
HBI,2017-01-04,22.2,22.765,22.2,22.6,6466085
HCA,2017-01-04,75.13,77.32,74.57,77.13,3232251
HCN,2017-01-04,66.11,66.91,65.9,66.68,2070740
HCP,2017-01-04,29.89,30.57,29.81,30.44,5343094
HD,2017-01-04,134.34,135.94,134.21,135.5,4055284
HES,2017-01-04,62.84,63.05,60.88,61.93,5007057
HIG,2017-01-04,47.94,48.71,47.94,48.55,2988445
HII,2017-01-04,190,191.96,189.35,191.87,598494
HLT,2017-01-04,57.3,59.755,57.3,58,5614786
HOG,2017-01-04,59.26,59.75,58.51,59.59,1637356
HOLX,2017-01-04,40.25,40.29,39.5,40.03,2803868
HON,2017-01-04,116.64,116.97,116.03,116.5,2941631
HPE,2017-01-04,23.3,23.71,23.24,23.45,6956529
HPQ,2017-01-04,14.92,15.21,14.85,15.08,9127833
HP,2017-01-04,79.12,79.76,78.45,78.54,1286599
HRB,2017-01-04,22.92,23.42,22.92,23.4,1736858
HRL,2017-01-04,35.51,35.97,35.4,35.86,2941290
HRS,2017-01-04,103,103.59,102.49,103.28,660313
HSIC,2017-01-04,78.19,78.595,77.69,78.275,836586
HST,2017-01-04,19.15,19.48,19.07,19.34,15373956
HSY,2017-01-04,104.15,104.7,103.84,104.12,844226
HUM,2017-01-04,198.41,199.44,195.91,197.78,1512434
IBM,2017-01-04,167.77,169.87,167.36,169.26,3381432
ICE,2017-01-04,56.46,57.46,56.32,57.21,3074938
IDXX,2017-01-04,118.02,118.26,113.92,115.95,20606473
IFF,2017-01-04,117,118.18,115.51,117.39,705916
ILMN,2017-01-04,131.03,136.33,130.25,135.18,1344517
INCY,2017-01-04,103.1,104.63,102.28,102.84,1442527
INFO,2017-01-04,35.92,36.23,35.785,36.2,1651319
INTC,2017-01-04,36.71,36.77,36.34,36.41,15915729
INTU,2017-01-04,114.71,115.63,114.3,114.98,871728
IPG,2017-01-04,23.61,23.76,23.5,23.63,3127602
IP,2017-01-04,53.64,54.17,53.5,54.05,2331007
IQV,2017-01-04,77.39,77.59,76.59,77.28,1138622
IRM,2017-01-04,33.2,33.96,32.87,33.91,1346347
IR,2017-01-04,76.27,76.68,75.89,76.12,1116680
ISRG,2017-01-04,212.6665,212.6665,208.2398,209.8298,1361727
ITW,2017-01-04,123.05,123.29,122.39,122.99,1135010
IT,2017-01-04,100.3,102.39,99.83,101.79,495957
IVZ,2017-01-04,31.04,31.82,30.95,31.77,3470424
JBHT,2017-01-04,96.58,98.42,96.25,97.82,1036827
JCI,2017-01-04,42.44,42.59,42.23,42.49,5106778
JEC,2017-01-04,58.53,59.22,58.35,58.78,656504
JNJ,2017-01-04,115.5,116.23,115.31,115.65,5828946
JNPR,2017-01-04,28.45,28.98,28.31,28.9,2778174
JPM,2017-01-04,86.96,87.18,86.4,86.91,15266596
JWN,2017-01-04,47.85,49.195,47.75,48.92,3781096
KEY,2017-01-04,18.36,18.62,18.35,18.51,9966355
KHC,2017-01-04,87.52,87.97,86.9,87.03,2274880
KIM,2017-01-04,25.47,25.97,25.39,25.96,4072108
KLAC,2017-01-04,79.2,79.47,78.43,79.13,1165699
KMB,2017-01-04,114.91,115.43,114.7556,115.18,1846003
KMI,2017-01-04,21.67,21.74,21.45,21.72,8773316
KMX,2017-01-04,65.18,67.6,65.08,66.76,3485940
KORS,2017-01-04,43.2,43.93,43.2,43.5,2147527
KO,2017-01-04,41.88,41.97,41.59,41.65,9959402
KR,2017-01-04,33.78,33.84,33.22,33.24,9158528
KSS,2017-01-04,50.17,51.98,50.09,51.88,6633591
KSU,2017-01-04,81.26,82.07,79.05,81.18,4636714
K,2017-01-04,73.54,73.73,73.13,73.18,1097819
LB,2017-01-04,67,68.435,67,67.34,3226293
LEG,2017-01-04,49.57,50.09,49.36,49.98,793181
LEN,2017-01-04,42.2549,43.2647,42.1078,43.1176,2661628
LH,2017-01-04,129.55,130.1615,128.93,130.1,1180006
LKQ,2017-01-04,31.08,31.29,30.975,31.24,2265794
LLL,2017-01-04,152,153.37,151.21,152.23,611374
LLY,2017-01-04,74.95,75,74.3801,74.72,3021617
LMT,2017-01-04,254.1,254.9,253.34,253.99,1077649
LNC,2017-01-04,67.38,68.1,67,67.76,1394586
LNT,2017-01-04,38.01,38.26,37.975,38.16,1032771
LOW,2017-01-04,71.18,72.23,71.05,71.81,5863668
LRCX,2017-01-04,107.61,108.105,106.91,107.32,1297398
LUK,2017-01-04,23.44,23.72,23.43,23.65,1522989
LUV,2017-01-04,50.25,51.42,50.15,51.3,4914351
LYB,2017-01-04,87.25,89.28,87.23,88.79,3022886
L,2017-01-04,47.33,47.48,46.88,46.9,1075736
MAA,2017-01-04,97.7,98.67,97.3,98.21,890078
MAC,2017-01-04,71.18,71.93,71.07,71.85,711440
MAR,2017-01-04,82.74,83.395,82.25,82.34,4016215
MAS,2017-01-04,32.35,33.11,32.273,32.94,3589850
MAT,2017-01-04,28.58,29.4,28.51,29.26,4972658
MA,2017-01-04,105.34,106.75,104.86,106.39,3299023
MCD,2017-01-04,119,119.74,118.18,119.48,3780783
MCHP,2017-01-04,64.07,64.13,63.45,63.82,2230320
MCK,2017-01-04,147.39,149.5,146.51,148.58,1897866
MCO,2017-01-04,95.55,97.24,95.34,97.09,859865
MDLZ,2017-01-04,44.85,45.2,44.67,44.8,4817667
MDT,2017-01-04,70.9,71.66,70.82,71.27,7806756
MET,2017-01-04,54.33,54.95,54.16,54.58,6839013
MGM,2017-01-04,29.52,29.65,29.18,29.46,6330917
MHK,2017-01-04,202,206.41,202,205.88,544649
MKC,2017-01-04,93.86,93.96,93.26,93.32,667863
MLM,2017-01-04,223.24,227.68,222.81,226.36,664936
MMC,2017-01-04,67.92,68.525,67.92,68.29,1715110
MMM,2017-01-04,178.03,178.9,177.61,178.32,1541985
MNST,2017-01-04,45.7,46.13,45.54,46.02,2309626
MON,2017-01-04,105.23,105.32,104.83,105.05,1254124
MOS,2017-01-04,29.7,30.9,29.69,30.81,12151785
MO,2017-01-04,68.17,68.79,67.76,67.85,7552957
MPC,2017-01-04,52.95,53.5,51.03,51.24,10980420
MRK,2017-01-04,60.5,60.79,60.04,60.13,9411941
MRO,2017-01-04,17.71,18.09,17.54,18.05,9323117
MSFT,2017-01-04,62.48,62.75,62.12,62.3,21339969
MSI,2017-01-04,83.55,83.93,83.12,83.49,778225
MS,2017-01-04,43.3,43.82,43.04,43.62,7747375
MTB,2017-01-04,156.9,158.25,156.44,157.7,765932
MTD,2017-01-04,424.41,430.38,421.9,426.72,234994
MU,2017-01-04,22.67,22.84,22.245,22.36,20426819
MYL,2017-01-04,39.32,40.0811,39.25,39.63,6581808
M,2017-01-04,35.51,36.395,35.475,35.84,9508705
NAVI,2017-01-04,16.33,16.84,16.33,16.83,2787088
NBL,2017-01-04,38.3,38.54,37.57,38.33,3190734
NCLH,2017-01-04,43.1,44.89,42.78,44.77,1854498
NDAQ,2017-01-04,66.65,67.8,66.64,67.72,612459
NEE,2017-01-04,119.23,119.81,118.5764,119.07,2135449
NEM,2017-01-04,34.9,34.995,34.19,34.96,7552979
NFLX,2017-01-04,127.49,130.17,126.55,129.41,7843559
NFX,2017-01-04,41.96,43.1,41.76,42.49,3092206
NI,2017-01-04,22.25,22.63,22.25,22.36,2235547
NKE,2017-01-04,52.23,53.345,52.09,53.07,13759473
NLSN,2017-01-04,42.28,42.68,42.07,42.5,1566397
NOC,2017-01-04,235.24,236.99,234.83,235.25,664108
NOV,2017-01-04,37.77,38.8,37.68,38.53,3242043
NRG,2017-01-04,12.32,13.07,12.3,13.03,8040905
NSC,2017-01-04,107.57,110.98,107.15,110.64,2705481
NTAP,2017-01-04,35.37,35.95,35.19,35.65,2481351
NTRS,2017-01-04,89.99,90.68,88.8911,90.49,1338314
NUE,2017-01-04,59.76,61.29,59.13,61.25,3568571
NVDA,2017-01-04,103.4,105.5,101.53,104.39,29980506
NWL,2017-01-04,45,46.61,44.98,46.51,5471150
NWSA,2017-01-04,11.7,11.9,11.7,11.87,1255993
NWS,2017-01-04,12.05,12.3,12.05,12.25,736554
OKE,2017-01-04,59.05,59.15,58.45,58.6,1721292
OMC,2017-01-04,85.54,86.14,84.94,85.7,1622179
ORCL,2017-01-04,38.55,38.92,38.55,38.74,9545541
ORLY,2017-01-04,280.82,282.8,279.3,282.11,492577
OXY,2017-01-04,71.93,72.2,71.07,71.48,4151373
O,2017-01-04,57.65,58.45,57.4,58.35,1808582
PAYX,2017-01-04,61.31,61.59,61.04,61.29,1610098
PBCT,2017-01-04,19.28,19.65,19.11,19.6,3477514
PCAR,2017-01-04,65.7,66.39,65.65,66.22,2448430
PCG,2017-01-04,60.61,60.975,60.25,60.59,1787997
PCLN,2017-01-04,1484.64,1493.65,1480.75,1487.29,388519
PDCO,2017-01-04,42.59,43.11,42.55,42.95,1172493
PEG,2017-01-04,43.53,43.97,43.51,43.69,2155594
PEP,2017-01-04,105.11,105.63,104.79,104.85,3029654
PFE,2017-01-04,33.13,33.35,33.03,33.29,21588216
PFG,2017-01-04,58.84,59.19,58.69,59.11,995223
PGR,2017-01-04,35.63,35.95,35.63,35.85,2915716
PG,2017-01-04,84.45,84.6016,84.2354,84.5,8096650
PHM,2017-01-04,18.67,19.085,18.65,18.99,6343425
PH,2017-01-04,142.5,143.2,141.9,142.64,637928
PKG,2017-01-04,85.44,86.44,85.05,86.37,925849
PKI,2017-01-04,53.18,53.58,52.87,53.3,497274
PLD,2017-01-04,53.06,53.86,52.82,53.74,1429563
PM,2017-01-04,90.53,91.12,90.12,90.42,6694960
PNC,2017-01-04,118.32,119.27,117.76,118.97,2279656
PNR,2017-01-04,57.94,58.19,57.655,58.15,1023563
PNW,2017-01-04,77.49,77.995,77.2732,77.75,728629
PPG,2017-01-04,95.71,97.52,95.63,97.27,1334473
PPL,2017-01-04,34.05,34.51,34,34.1,3187421
PRGO,2017-01-04,86.18,87.48,85.34,87.23,1633789
PRU,2017-01-04,105.32,106.515,105.155,106.14,2071654
PSA,2017-01-04,224.27,225.9,223.74,225.16,723274
PSX,2017-01-04,87.17,88.26,87.08,87.26,2306937
PVH,2017-01-04,91.54,93.84,91.54,91.97,1432459
PWR,2017-01-04,34.98,35.28,34.9075,35.11,1184045
PXD,2017-01-04,186.52,186.69,183.94,184.17,1405625
PX,2017-01-04,117.37,117.41,116.45,116.85,1564777
PYPL,2017-01-04,40.35,41.03,40.045,41,6806386
QCOM,2017-01-04,65.67,65.95,65.26,65.47,6221655
QRVO,2017-01-04,52.99,54.56,52.74,54.51,1503774
RCL,2017-01-04,83.92,85.2,83.52,84.5,1691293
REGN,2017-01-04,374.87,389.22,373.85,383.11,781487
REG,2017-01-04,69.12,70.1,68.78,69.99,719587
RE,2017-01-04,216.95,218.855,215.89,217.8,264138
RF,2017-01-04,14.53,14.69,14.47,14.62,9759691
RHI,2017-01-04,50,50.98,49.76,50.91,1677173
RHT,2017-01-04,71.52,73.77,71.11,73.1,5529026
RJF,2017-01-04,70.09,72.38,69.6968,72.31,972173
RL,2017-01-04,91,92.49,90.15,90.62,1528624
RMD,2017-01-04,62.24,62.4,61.721,62.35,759520
ROK,2017-01-04,138.77,139.49,137.29,137.96,850964
ROP,2017-01-04,185.31,186.43,184.45,185.29,436885
ROST,2017-01-04,65.66,66.76,65.62,66.55,2970630
RRC,2017-01-04,32.44,33.645,32.44,33.55,4448638
RSG,2017-01-04,57.09,57.41,56.96,56.97,1348602
RTN,2017-01-04,146.28,148,145.89,146.68,3271876
SBAC,2017-01-04,105.78,106.095,104.69,105.68,704622
SBUX,2017-01-04,55.56,56.195,55.38,55.99,7796290
SCG,2017-01-04,73.49,73.8099,73.03,73.28,790887
SCHW,2017-01-04,40.4,41.34,40.34,41.22,8892852
SEE,2017-01-04,46.75,47.23,46.64,47.21,1606708
SHW,2017-01-04,275.08,277.53,274.73,276.4,632628
SIG,2017-01-04,95.37,96.3899,95.09,95.63,1050774
SJM,2017-01-04,130.24,130.24,128.33,128.53,786918
SLB,2017-01-04,85,85.7099,84.54,85.43,4655393
SLG,2017-01-04,108.58,110.85,107.06,110.68,1115365
SNA,2017-01-04,171.49,174.3,171.23,172.77,326415
SNI,2017-01-04,72.41,74.86,72.4,74.49,1577680
SNPS,2017-01-04,59.37,60.03,59.37,59.57,790253
SO,2017-01-04,49.02,49.3,48.84,48.99,3864044
SPGI,2017-01-04,108.7,112.2,108.49,111.74,1470255
SPG,2017-01-04,182.91,184.13,181.54,184.08,1991723
SRCL,2017-01-04,75.69,78.16,75.65,77.84,1136088
SRE,2017-01-04,101.39,103.14,101.17,102,1389056
STI,2017-01-04,55.63,56.48,55.62,56.14,4005278
STT,2017-01-04,80.74,82.39,80.5,82.27,3318906
STX,2017-01-04,39.73,40.27,38.93,39.12,3842717
STZ,2017-01-04,157.15,158.3499,156.26,157.99,2972285
SWKS,2017-01-04,75.46,75.655,74.5,74.99,1683879
SWK,2017-01-04,116.22,116.94,115.775,116.48,940081
SYF,2017-01-04,37.3,38.055,37.145,37.93,6040128
SYK,2017-01-04,119.64,120.65,119.355,120.1,1504802
SYMC,2017-01-04,24.08,24.4,23.94,24.22,5506707
SYY,2017-01-04,54.72,55.33,54.72,55.17,2986699
TAP,2017-01-04,98.43,99.52,98.22,99.41,1213369
TDG,2017-01-04,251.61,252.19,248.94,252.05,579424
TEL,2017-01-04,67.8,69.14,67.71,68.67,2208860
TGT,2017-01-04,73.1,74.24,73.1,73.81,5316224
TIF,2017-01-04,78.18,79.69,78,79.26,1301216
TJX,2017-01-04,75.81,76.73,75.79,76.62,3347719
TMK,2017-01-04,74.03,74.76,73.79,74.65,462726
TMO,2017-01-04,143.95,146.06,143.29,145.16,2167219
TPR,2017-01-04,35.68,36.85,35.61,36.24,3889772
TRIP,2017-01-04,47.74,48.995,47.63,48.86,2011388
TROW,2017-01-04,76.2,77.08,75.85,76.97,1281912
TRV,2017-01-04,120.87,121.74,120.22,120.25,1780156
TSCO,2017-01-04,75.81,77.16,75.41,76.79,1415042
TSN,2017-01-04,62.75,63.6201,62.61,63.47,2615336
TSS,2017-01-04,51.5,52.37,51.5,52.32,1432311
TWX,2017-01-04,96.98,97.21,96.52,96.71,3569068
TXN,2017-01-04,73.65,73.97,73.2534,73.49,4507084
TXT,2017-01-04,49.46,50.47,49.29,50.3,2467105
T,2017-01-04,42.94,43,42.71,42.77,23203010
UAA,2017-01-04,30.15,30.9,30,30.54,3838882
UAL,2017-01-04,72.45,73.79,72.45,73.02,2199290
UA,2017-01-04,26,26.72,25.93,26.57,2626963
UDR,2017-01-04,36.03,36.58,35.74,36.31,1815411
UHS,2017-01-04,107.33,109.2,106.35,108.81,991397
ULTA,2017-01-04,257.08,261.83,257.08,260.92,678325
UNH,2017-01-04,162.35,162.58,159.74,161.91,2695217
UNM,2017-01-04,44.37,45.02,44.271,44.92,1626226
UNP,2017-01-04,102.89,104.31,102.51,103.14,3668252
UPS,2017-01-04,115.3,115.85,114.96,115.11,1830848
URI,2017-01-04,109.5,110.5,108.4,109.87,1090853
USB,2017-01-04,51.48,51.98,51.41,51.84,6198969
UTX,2017-01-04,111.46,111.698,110.58,110.9,3091396
VAR,2017-01-04,90.82,90.82,88.12,89.14,985666
VFC,2017-01-04,53.73,54.07,53.335,53.72,4001490
VIAB,2017-01-04,35.92,37.04,35.85,36.6,5208353
VLO,2017-01-04,69.54,69.91,67.39,67.89,7431035
VMC,2017-01-04,124.45,127.97,124.06,127.79,840487
VNO,2017-01-04,104.94,108,104.63,107.62,1236399
VRSK,2017-01-04,81.28,82.01,81.23,81.96,651822
VRSN,2017-01-04,77.4,79.32,77.4,78.96,743684
VRTX,2017-01-04,75.22,78.09,74.87,77.05,1667701
VTR,2017-01-04,62.17,62.72,62.15,62.61,2172869
VZ,2017-01-04,54.55,54.81,54.33,54.52,18316075
V,2017-01-04,79.44,80.26,79.36,80.15,8033051
WAT,2017-01-04,136.52,137.24,135.33,135.49,815484
WBA,2017-01-04,83.3,83.5,82.78,82.98,4125458
WDC,2017-01-04,69.58,71.58,69.55,70.54,3653169
WEC,2017-01-04,58.51,59.16,58.43,58.94,1615602
WFC,2017-01-04,56.16,56.3071,55.611,56.05,15036148
WHR,2017-01-04,183.84,186.88,182.97,185.42,633327
WLTW,2017-01-04,123.54,125.12,122.93,124.76,477168
WMB,2017-01-04,31.46,31.58,31.07,31.36,4273897
WMT,2017-01-04,68.66,69.63,68.6,69.06,7917952
WM,2017-01-04,70.75,71.18,70.32,70.32,1606324
WRK,2017-01-04,51.49,52.175,51.18,51.99,1225205
WU,2017-01-04,22.02,22.47,21.99,22.41,4106553
WYNN,2017-01-04,87.71,90.46,87.71,90.28,2598815
WYN,2017-01-04,76.36,76.91,76.07,76.3,1367517
WY,2017-01-04,30.49,30.875,30.39,30.63,3678492
XEC,2017-01-04,138.48,139.35,136.56,138.5,589294
XEL,2017-01-04,40.71,40.98,40.6,40.8,2542594
XLNX,2017-01-04,59.22,59.46,57.91,58.64,3281724
XL,2017-01-04,37.92,38.08,37.795,37.86,1600732
XOM,2017-01-04,91.12,91.15,89.75,89.89,9434240
XRAY,2017-01-04,58.65,59.36,58.65,59.1,978281
XRX,2017-01-04,28.16,28.8,27.8,28.6,7687104
XYL,2017-01-04,49.71,50.45,49.71,50.39,1703035
YUM,2017-01-04,63.15,63.795,63.07,63.44,2835207
ZBH,2017-01-04,103.88,105.345,103.38,104.28,1502751
ZION,2017-01-04,43.45,43.91,43.35,43.8,1907508
ZTS,2017-01-04,53.72,54.18,53.1,54.11,3316309
AAL,2017-01-05,46.52,46.93,45.61,45.89,6825316
AAPL,2017-01-05,115.92,116.8642,115.81,116.61,22193587
AAP,2017-01-05,170.87,173.06,170.23,171.88,860980
ABBV,2017-01-05,63.38,63.95,63.03,63.77,5359393
ABC,2017-01-05,84.38,84.83,82.62,83.68,2136224
ABT,2017-01-05,39.24,39.75,38.98,39.7,12080148
ACN,2017-01-05,116.98,117.14,114.95,114.99,3685380
ADBE,2017-01-05,104.13,106.02,103.77,105.91,2504772
ADI,2017-01-05,72.41,72.61,71.28,71.32,2067347
ADM,2017-01-05,46.1,46.4,45.71,45.77,3364128
ADP,2017-01-05,103.46,103.89,102.4,103.04,2215362
ADSK,2017-01-05,77.08,77.63,76.33,76.93,1368229
ADS,2017-01-05,236.28,238.295,234.03,235.82,433053
AEE,2017-01-05,52.45,52.76,51.91,52.7,2256159
AEP,2017-01-05,63.03,63.43,62.39,63.19,3885023
AES,2017-01-05,11.52,11.5974,11.26,11.41,8106391
AET,2017-01-05,124.25,126.25,124.25,124.51,2566374
AFL,2017-01-05,70.29,70.62,69.61,69.95,2240193
AGN,2017-01-05,216.5,221.85,213.26,220.83,5121784
AIG,2017-01-05,65.81,66.07,64.93,65.6,4107903
AIV,2017-01-05,45.1,45.65,44.65,45.45,833368
AIZ,2017-01-05,95.35,95.95,94.51,95.13,412405
AJG,2017-01-05,52.76,53.09,52.58,53.02,1309518
AKAM,2017-01-05,68.12,69.75,68.12,69.55,1780057
ALB,2017-01-05,90.64,91.39,89.73,90.39,913202
ALGN,2017-01-05,97.52,97.77,94.41,94.82,731662
ALK,2017-01-05,89.16,89.73,87.5,87.76,1499725
ALLE,2017-01-05,65.58,66.355,65.33,66.29,808866
ALL,2017-01-05,74.18,74.44,73.8,74.03,1741760
ALXN,2017-01-05,133,141.41,133,139.18,8705521
AMAT,2017-01-05,32.3,32.4,31.91,32.1,7290175
AMD,2017-01-05,11.43,11.69,11.23,11.24,38855214
AME,2017-01-05,49.57,49.75,48.66,49.18,1433082
AMGN,2017-01-05,152.72,153.4,151.51,152.98,3441661
AMG,2017-01-05,149.05,149.9725,145.54,147.58,418747
AMP,2017-01-05,114.26,115.49,112.54,113.74,1491870
AMT,2017-01-05,106,106.43,105.39,105.97,1919858
AMZN,2017-01-05,761.55,782.3999,760.2557,780.45,5830068
ANDV,2017-01-05,86.04,86.41,84.05,85.27,2545090
ANSS,2017-01-05,94.12,95.22,93.9001,94.71,433757
ANTM,2017-01-05,143.03,145.89,143,144.57,1645953
AON,2017-01-05,112.97,113.56,112.31,113.48,792293
AOS,2017-01-05,47.81,48.23,47.5,47.7,1447961
APA,2017-01-05,63.8,64.11,62.81,63.25,2531935
APC,2017-01-05,71.11,72,70.6281,71.61,3872800
APD,2017-01-05,144.38,144.42,142.84,143.22,1260356
APH,2017-01-05,68.01,68.41,67.4,67.57,841985
ARE,2017-01-05,112.6,113.49,110.97,112.97,394850
ARNC,2017-01-05,19.7,20.2,19.6,20.1,5409549
ATVI,2017-01-05,37.5,38.265,37.39,37.94,9814411
AVB,2017-01-05,175.89,178.63,174.84,178.43,840613
AVGO,2017-01-05,176.33,177,173.88,174.28,2486093
AVY,2017-01-05,72,72.44,70.9,71.43,647157
AWK,2017-01-05,72.69,73.2119,71.72,72.93,763109
AXP,2017-01-05,76,76.18,74.82,75.32,3383003
AYI,2017-01-05,239.86,241.6,235.44,238.67,433228
AZO,2017-01-05,788.72,795.99,785.01,792,243301
A,2017-01-05,47.05,47.07,46.355,46.54,1503763
BAC,2017-01-05,22.82,22.93,22.345,22.68,86826447
BAX,2017-01-05,44.75,45.24,44.565,45.05,2345008
BA,2017-01-05,158.41,159.7,157.401,158.71,2795984
BBT,2017-01-05,47.15,47.4,46.53,46.73,3619517
BBY,2017-01-05,42.75,42.81,41.79,42.64,5829093
BDX,2017-01-05,163.81,165.315,163.36,164.8,1128673
BEN,2017-01-05,41,41.31,40.22,40.73,1838395
BF.B,2017-01-05,45.28,45.63,44.85,45.28,802323
BIIB,2017-01-05,294.81,296.32,292.2184,293.57,1318575
BK,2017-01-05,48.5,48.96,47.58,48.09,5295466
BLK,2017-01-05,384.98,386.7,380.08,382.54,468371
BLL,2017-01-05,38.35,38.5575,38.1425,38.43,1966536
BMY,2017-01-05,59.39,60.42,59.31,60.13,8422274
BRK.B,2017-01-05,164.06,164.14,162.18,163.3,2982464
BSX,2017-01-05,22.13,22.22,22.01,22.05,5990698
BWA,2017-01-05,40.74,41.1199,40.19,40.77,1775443
BXP,2017-01-05,130.2,132.55,128.76,131.85,1402999
CAG,2017-01-05,39.15,39.44,38.88,38.95,4367157
CAH,2017-01-05,75.33,75.59,74.31,74.5,1921038
CAT,2017-01-05,93.18,94.46,92.42,93,4698750
CA,2017-01-05,32.76,33.17,32.76,33.08,2030516
CBG,2017-01-05,31.75,31.85,31.37,31.81,1824513
CBOE,2017-01-05,75.65,76.19,74.85,75.09,591500
CBS,2017-01-05,65.67,65.84,65.01,65.48,4186494
CB,2017-01-05,131.48,131.89,129.83,130.63,1731384
CCI,2017-01-05,87.24,87.51,86.78,87.24,2400327
CCL,2017-01-05,53.05,53.99,52.82,53.71,4022336
CDNS,2017-01-05,25.61,25.91,25.57,25.66,1196418
CELG,2017-01-05,118.49,119.07,117.56,118.76,3913088
CERN,2017-01-05,47.98,48.28,47.58,47.65,2910096
CFG,2017-01-05,36.02,36.255,35.225,35.72,3725212
CF,2017-01-05,33.04,33.4,32.32,33.05,5949647
CHD,2017-01-05,44.71,44.91,44.48,44.89,1358342
CHK,2017-01-05,7.06,7.19,6.89,7.18,54284160
CHRW,2017-01-05,72.79,73.82,72.59,73.74,1122142
CHTR,2017-01-05,289.75,297.13,289.73,296.17,1711872
CINF,2017-01-05,76.03,76.6,75.21,75.76,419345
CI,2017-01-05,139.08,142.77,138.33,141.71,1446708
CLX,2017-01-05,122.05,122.74,121.348,122.7,775658
CL,2017-01-05,66.31,66.99,66.13,66.85,2857871
CMA,2017-01-05,69.87,71.2,68.23,69.54,3138778
CMCSA,2017-01-05,34.795,35.13,34.7,35.075,16985988
CME,2017-01-05,115.5,116.909,114.9,115.92,1689448
CMG,2017-01-05,382.62,392.67,379.05,391.89,1316727
CMI,2017-01-05,139.16,140.19,136.84,137.75,1387348
CMS,2017-01-05,41.74,42.12,41.3,41.99,2408458
CNC,2017-01-05,60.13,60.34,59.78,60.15,1441288
CNP,2017-01-05,24.79,25,24.63,24.81,3079572
COF,2017-01-05,89.84,89.9299,87.6,88.38,2223944
COG,2017-01-05,22.4,22.72,21.95,22.64,7880477
COL,2017-01-05,91.9,93.8,91.9,92.72,1012049
COO,2017-01-05,177.99,177.99,175.46,176.37,506245
COP,2017-01-05,51.21,51.68,50.72,50.93,4727057
COST,2017-01-05,160.95,163.35,160.63,162.91,2880900
COTY,2017-01-05,18.9,19.01,18.73,18.91,3648582
CPB,2017-01-05,61.02,61.19,60.57,60.93,1488464
CRM,2017-01-05,72.81,73.66,72.53,72.79,4695604
CSCO,2017-01-05,30.1,30.355,30.07,30.17,18372532
CSRA,2017-01-05,32.2,32.44,31.98,32.09,1472283
CSX,2017-01-05,36.41,37.38,36.4,36.99,11583171
CTAS,2017-01-05,116.89,117.71,116.03,116.28,598668
CTL,2017-01-05,25.52,25.67,25.145,25.5,7921741
CTSH,2017-01-05,57.35,57.46,56.98,57.09,5166417
CTXS,2017-01-05,90.06,90.61,89.65,90.24,670043
CVS,2017-01-05,79.85,81.52,78.8,81.42,8805421
CVX,2017-01-05,118,118.48,116.72,117.31,5928637
CXO,2017-01-05,135.77,137.38,134.01,135.14,999755
C,2017-01-05,60.97,61.43,59.91,60.34,18317911
DAL,2017-01-05,50.41,50.685,49.5,49.73,5806193
DE,2017-01-05,105.64,106.25,105.04,105.35,2328328
DFS,2017-01-05,73.79,73.79,72.26,72.9,2328202
DGX,2017-01-05,92.7,93.03,91.87,92.69,1088985
DG,2017-01-05,74.91,75.18,73.77,74.52,2829592
DHI,2017-01-05,28.09,28.38,28.08,28.35,3815940
DHR,2017-01-05,79.29,80.05,79.14,80.01,3389066
DISCA,2017-01-05,27.82,28.17,27.14,27.2,3664168
DISCK,2017-01-05,27.43,27.49,26.52,26.6,1863383
DISH,2017-01-05,60.22,61.3464,59.67,60.76,3075609
DIS,2017-01-05,107.17,107.6171,106.79,107.38,6302974
DLR,2017-01-05,102.29,105.32,101.77,105.24,2819820
DLTR,2017-01-05,78.42,79.5847,77.59,78.06,2831997
DOV,2017-01-05,76.5,77.29,75.6101,76.53,933060
DPS,2017-01-05,91.01,91.69,90.71,91.37,1157661
DRE,2017-01-05,27.06,27.275,26.75,27.11,2213722
DRI,2017-01-05,72.96,72.96,71.675,72.33,1840435
DTE,2017-01-05,98.62,98.785,97.71,98.6,1249123
DUK,2017-01-05,77.9,77.96,77.044,77.75,3284643
DVA,2017-01-05,66.24,66.4,65.33,65.71,948141
DVN,2017-01-05,47.73,49.45,47.67,49.01,7512979
D,2017-01-05,75.79,76.34,75.12,76.28,2688036
EA,2017-01-05,79.98,80.46,78.73,78.96,3294988
EBAY,2017-01-05,29.73,30.08,29.61,30.01,9062195
ECL,2017-01-05,118.42,118.76,117.7,118.61,731556
ED,2017-01-05,73.54,73.99,72.97,73.72,1802903
EFX,2017-01-05,119.54,120.45,119.1,119.98,553013
EIX,2017-01-05,72.48,72.73,71.73,72.1,2270260
EL,2017-01-05,78.19,78.69,77.56,78.6,1587515
EMN,2017-01-05,77.27,78.02,76.83,77.48,2053765
EMR,2017-01-05,56.52,56.91,55.4002,56.14,2657112
EOG,2017-01-05,103.63,104.85,103.42,104.18,3084811
EQIX,2017-01-05,366.21,370,363.18,369.75,492920
EQR,2017-01-05,63.97,65.2,63.3354,65.15,1693783
EQT,2017-01-05,65.43,66.408,64.53,65.86,2827020
ESRX,2017-01-05,70.77,71.37,70.2804,70.87,2149611
ESS,2017-01-05,229.68,232.8999,226.375,232.76,431184
ES,2017-01-05,55.49,55.49,54.8,55.28,1590713
ETFC,2017-01-05,35.91,36.76,35.7375,36.71,6307494
ETN,2017-01-05,68.06,68.45,66.6,67.35,2394192
ETR,2017-01-05,73.17,73.41,72.37,73,2304422
EVHC,2017-01-05,67,68.36,65.82,65.94,1814299
EW,2017-01-05,96.91,97.91,96.61,97.19,1534469
EXC,2017-01-05,35.5,35.65,35.26,35.5,5148930
EXPD,2017-01-05,53,53.14,52.67,53.03,891125
EXPE,2017-01-05,113.74,114.84,112.9,114.69,2167631
EXR,2017-01-05,76.83,78.51,75.97,78.47,903217
FAST,2017-01-05,47.94,47.99,46.32,46.62,2552673
FBHS,2017-01-05,54.46,54.75,53.88,53.95,1191927
FB,2017-01-05,118.86,120.95,118.3209,120.67,19492150
FCX,2017-01-05,14.68,15.29,14.41,14.62,34955976
FDX,2017-01-05,188.71,190.37,187.95,188.41,1207787
FE,2017-01-05,30.94,31.05,30.57,30.85,3947581
FFIV,2017-01-05,145.13,146.98,143.92,144.42,500949
FISV,2017-01-05,108.46,109.18,108.01,108.61,831208
FIS,2017-01-05,78.25,78.79,77.75,78.05,1150149
FITB,2017-01-05,27.28,27.35,26.55,26.64,8035185
FLIR,2017-01-05,36.65,36.86,36.24,36.41,807625
FLR,2017-01-05,53.88,54.09,53.13,53.68,955252
FLS,2017-01-05,49.38,50,48.47,48.65,1176141
FL,2017-01-05,71.8,72.32,70.92,71.77,1781721
FMC,2017-01-05,58.05,59.18,57.92,58.43,794897
FOXA,2017-01-05,28.83,29.17,28.65,29,6325439
FOX,2017-01-05,28.13,28.425,27.9,28.34,4393701
FRT,2017-01-05,143.09,145.48,142.03,145.29,451041
FTI,2017-01-05,36.55,36.96,36.33,36.61,4048772
FTV,2017-01-05,54.33,54.7,53.71,53.94,1429980
F,2017-01-05,13.21,13.22,12.63,12.77,75628443
GD,2017-01-05,175.78,178.36,175.1,176.14,1279796
GE,2017-01-05,31.57,31.75,31.31,31.52,25856823
GGP,2017-01-05,25.5,26.03,24.76,26,6507446
GILD,2017-01-05,76.84,76.85,75.57,76.01,9413125
GIS,2017-01-05,62,62.47,61.71,62.25,2558494
GLW,2017-01-05,24.37,24.69,24.3,24.31,7228474
GM,2017-01-05,37.01,37.05,36.065,36.39,15636720
GOOGL,2017-01-05,807.5,813.74,805.92,813.02,1340535
GOOG,2017-01-05,786.08,794.48,785.02,794.02,1335167
GPC,2017-01-05,96.38,96.73,95.72,96.67,414556
GPN,2017-01-05,72.77,73.94,72.77,73.42,1741394
GPS,2017-01-05,22.97,23.8,22.75,23.25,13312719
GRMN,2017-01-05,49.82,49.82,49.05,49.49,886877
GS,2017-01-05,242.72,243.2324,236.78,241.32,3562618
GT,2017-01-05,31.82,32.053,31.45,31.49,1971327
GWW,2017-01-05,236.15,237.415,230.18,232.26,539944
HAL,2017-01-05,56.19,56.88,56.04,56.21,7083257
HAS,2017-01-05,80.65,84.19,79.31,83.71,3326729
HBAN,2017-01-05,13.44,13.58,13.16,13.26,12436094
HBI,2017-01-05,22.44,22.64,22.12,22.61,5411738
HCA,2017-01-05,76.72,77.43,76.66,76.81,2808801
HCN,2017-01-05,67.31,68.32,66.39,68.17,2227976
HCP,2017-01-05,30.55,31.26,30.245,31.15,4948866
HD,2017-01-05,134.98,135.46,133.7801,133.9,3821073
HES,2017-01-05,62.11,62.47,60.94,62.1,3797030
HIG,2017-01-05,48.39,48.73,48.06,48.35,1613356
HII,2017-01-05,192.11,197.28,191.186,195.61,850744
HLT,2017-01-05,58.06,58.42,56.84,57.32,5122197
HOG,2017-01-05,59.3,59.995,59.01,59.65,1394753
HOLX,2017-01-05,40.05,40.19,39.65,39.79,1948388
HON,2017-01-05,116.53,117.46,116.22,116.76,2651057
HPE,2017-01-05,23.45,23.58,23.33,23.56,11556223
HPQ,2017-01-05,15.1,15.16,14.9,15.07,13221052
HP,2017-01-05,78.91,79.31,77.81,78.8,1235776
HRB,2017-01-05,23.32,23.72,23.22,23.69,1955366
HRL,2017-01-05,35.84,36.1925,35.7,36.16,2580285
HRS,2017-01-05,103.11,103.93,102.69,103.41,638858
HSIC,2017-01-05,78.14,78.315,77.405,77.855,580720
HST,2017-01-05,19.3,19.36,18.345,18.5,19884178
HSY,2017-01-05,103.12,104.26,103.01,103.45,1581821
HUM,2017-01-05,198.45,201.59,197.19,200.73,1826781
IBM,2017-01-05,169.25,169.39,167.26,168.7,2682301
ICE,2017-01-05,57.02,57.72,56.7,56.97,1636823
IDXX,2017-01-05,116.15,118.36,115.9,115.96,1312358
IFF,2017-01-05,116.94,117.44,115.12,116.1,1010156
ILMN,2017-01-05,135.18,135.83,132.02,134.56,1683765
INCY,2017-01-05,102.82,104.99,102.235,104.81,940890
INFO,2017-01-05,36.11,36.58,36.11,36.29,1786706
INTC,2017-01-05,36.45,36.72,36.305,36.35,13986002
INTU,2017-01-05,114.78,115.74,114.5,115.69,1051677
IPG,2017-01-05,23.19,23.35,22.89,23.1,5353917
IP,2017-01-05,53.9,54.26,53.33,53.61,2081140
IQV,2017-01-05,77.02,77.53,76.735,77,651913
IRM,2017-01-05,33.72,34.07,33.6,33.98,1465313
IR,2017-01-05,76,76.12,74.35,75.23,1759473
ISRG,2017-01-05,210.0631,212.5698,209.1498,210.9698,1110585
ITW,2017-01-05,122.95,123.63,120.7,121.61,1480523
IT,2017-01-05,99,99.87,90.37,90.56,5625526
IVZ,2017-01-05,31.56,31.8,31.06,31.52,2797536
JBHT,2017-01-05,97.42,97.56,96.56,97.19,985778
JCI,2017-01-05,42.46,42.64,41.8,41.94,5184847
JEC,2017-01-05,58.8,59.28,58.17,58.56,645439
JNJ,2017-01-05,116,116.97,115.4401,116.86,6217214
JNPR,2017-01-05,28.88,29.1,28.62,28.84,2136674
JPM,2017-01-05,86.81,87.11,85.2589,86.11,14300816
JWN,2017-01-05,45.12,45.68,44.02,45.56,7409950
KEY,2017-01-05,18.46,18.59,18.15,18.28,13709244
KHC,2017-01-05,86.9,87.3,86.08,86.53,3037390
KIM,2017-01-05,25.71,26.095,25.61,26.07,2550031
KLAC,2017-01-05,78.76,79.27,77.86,78.42,1317168
KMB,2017-01-05,115.25,116.09,114.6,116.01,1660276
KMI,2017-01-05,21.79,21.84,21.46,21.69,10612786
KMX,2017-01-05,66.17,67.17,65.34,66.38,2052177
KORS,2017-01-05,42.65,42.71,40.81,42.1,3695929
KO,2017-01-05,41.66,41.86,41.525,41.75,8968258
KR,2017-01-05,33.14,33.26,32.69,33.21,9937850
KSS,2017-01-05,43.56,44,41.25,42.01,26849624
KSU,2017-01-05,81.22,82.92,81.08,81.71,2347296
K,2017-01-05,73.04,73.38,72.36,73.11,1576146
LB,2017-01-05,64.65,64.91,61,62.04,8131469
LEG,2017-01-05,49.66,49.7,48.76,49.03,760115
LEN,2017-01-05,42.9216,43.5882,42.8931,43.549,1975451
LH,2017-01-05,129.67,130.79,128.15,129.11,842819
LKQ,2017-01-05,31.15,31.34,30.805,31.26,2371323
LLL,2017-01-05,151.44,153.7,151.12,152.33,414805
LLY,2017-01-05,74.93,77.87,74.431,75.59,3310765
LMT,2017-01-05,254.37,258.02,254.1,255.98,1279448
LNC,2017-01-05,67.41,67.8179,65.81,66.82,1462777
LNT,2017-01-05,38.22,38.29,37.7,38.11,1334735
LOW,2017-01-05,71.44,71.79,70.76,71.07,4420248
LRCX,2017-01-05,107.52,108.78,107.07,107.08,1634252
LUK,2017-01-05,23.6,23.655,23.23,23.45,1243247
LUV,2017-01-05,51.44,52.12,50.12,50.47,7131460
LYB,2017-01-05,88.4,89.59,87.91,88.68,2330788
L,2017-01-05,46.76,46.96,46.38,46.54,774118
MAA,2017-01-05,98.11,98.65,96.67,98.08,897936
MAC,2017-01-05,70.44,72.58,69.71,72.42,1083298
MAR,2017-01-05,82.07,83.07,81.66,81.78,2828243
MAS,2017-01-05,32.84,33.19,32.52,32.66,2513259
MAT,2017-01-05,29.06,31,28.94,30.94,9672413
MA,2017-01-05,107.05,108.15,106.46,106.99,3262213
MCD,2017-01-05,119.34,120.2,119.1,119.7,4261070
MCHP,2017-01-05,63.54,63.83,62.21,62.59,2712415
MCK,2017-01-05,147.27,147.93,145.18,146.5,1299032
MCO,2017-01-05,96.8,97.96,96.7,97.86,1274502
MDLZ,2017-01-05,44.77,45.13,44.65,45,7145764
MDT,2017-01-05,71.48,71.51,70.59,70.83,6217295
MET,2017-01-05,54.33,54.61,53.19,53.83,5832325
MGM,2017-01-05,29.65,29.97,29.35,29.37,8587124
MHK,2017-01-05,205.45,206.18,203.09,204.35,540523
MKC,2017-01-05,93.24,93.325,91.43,91.49,1394900
MLM,2017-01-05,226.15,229.645,225.11,226.52,649765
MMC,2017-01-05,68.28,68.53,68.06,68.31,1562293
MMM,2017-01-05,178.26,179.14,176.89,177.71,1447848
MNST,2017-01-05,45.99,46.3,45.63,46.19,2744990
MON,2017-01-05,105.7,106.13,104.91,105.21,2142144
MOS,2017-01-05,30.9,31.04,30.46,30.87,4712722
MO,2017-01-05,67.97,68.27,67.49,67.93,8173433
MPC,2017-01-05,51.5,51.79,50.03,51.05,9534922
MRK,2017-01-05,60.22,60.58,60,60.11,10096779
MRO,2017-01-05,18.1,18.27,17.88,18.18,9764740
MSFT,2017-01-05,62.19,62.66,62.03,62.3,24875968
MSI,2017-01-05,83.24,83.63,82,82.64,735134
MS,2017-01-05,43.53,43.63,42.19,43.22,9883202
MTB,2017-01-05,157.26,157.41,154.35,155.38,952105
MTD,2017-01-05,427.45,429.79,421.01,422.52,257653
MU,2017-01-05,22.4,22.57,21.96,22.11,19759381
MYL,2017-01-05,38.95,39.47,38.77,39.16,5799320
M,2017-01-05,31.57,31.85,30.51,30.86,29249122
NAVI,2017-01-05,16.8,16.95,16.44,16.52,1972358
NBL,2017-01-05,38.38,38.69,37.88,38.16,3182882
NCLH,2017-01-05,44.51,44.79,44.02,44.55,933743
NDAQ,2017-01-05,67.49,68.15,67.24,67.64,626320
NEE,2017-01-05,119.78,119.78,117.75,119,1538818
NEM,2017-01-05,35.6,37.25,35.59,36.57,10485114
NFLX,2017-01-05,129.22,132.75,128.9,131.81,10185516
NFX,2017-01-05,42.75,43.09,41.89,42.98,2563015
NI,2017-01-05,22.42,22.735,22.26,22.68,5483521
NKE,2017-01-05,52.92,53.1,52.44,53.06,8682193
NLSN,2017-01-05,42.48,42.73,42.38,42.52,1567547
NOC,2017-01-05,235.21,237.42,234.35,235.99,891188
NOV,2017-01-05,38.66,38.98,38.32,38.67,2946145
NRG,2017-01-05,13.01,13.31,12.915,13.28,8121311
NSC,2017-01-05,110.18,111.65,110.16,110.29,3135306
NTAP,2017-01-05,35.66,35.83,35.18,35.36,1875539
NTRS,2017-01-05,90.38,90.85,89,90.1,1261490
NUE,2017-01-05,61.12,62.6,60.62,60.9,3884626
NVDA,2017-01-05,104.53,105.82,101.05,101.74,24607382
NWL,2017-01-05,46.25,46.76,46.11,46.68,3151097
NWSA,2017-01-05,11.87,11.975,11.78,11.89,2412032
NWS,2017-01-05,12.2,12.35,12.175,12.25,812078
OKE,2017-01-05,58.84,59.12,58.28,58.83,1343360
OMC,2017-01-05,85.4,85.68,84.38,85.06,1439791
ORCL,2017-01-05,38.67,38.95,38.405,38.64,12064718
ORLY,2017-01-05,280.84,283.12,280.22,282.81,643996
OXY,2017-01-05,71.32,71.4803,70.5443,70.62,4769923
O,2017-01-05,58.16,60.32,57.8,59.92,2276476
PAYX,2017-01-05,61.12,61.48,60.6165,60.85,1646510
PBCT,2017-01-05,19.51,19.54,19.09,19.28,3229527
PCAR,2017-01-05,65.9,66.23,64.97,65.14,1658250
PCG,2017-01-05,60.66,61.39,60.18,60.54,3938976
PCLN,2017-01-05,1489.89,1504.94,1489.89,1503.7,447540
PDCO,2017-01-05,42.92,42.93,42.23,42.42,930978
PEG,2017-01-05,43.64,43.84,43.3,43.76,2208906
PEP,2017-01-05,104.52,105.12,104.1901,104.71,5087216
PFE,2017-01-05,33.37,33.69,33.12,33.61,20003366
PFG,2017-01-05,59.14,59.31,57.96,58.51,1308307
PGR,2017-01-05,35.93,35.95,35.545,35.84,2348829
PG,2017-01-05,84.41,85.4274,84.38,85.06,6852435
PHM,2017-01-05,18.91,19.08,18.685,18.93,5056205
PH,2017-01-05,142.35,142.67,139.92,141.37,557915
PKG,2017-01-05,86.37,87.04,84.68,85.33,605185
PKI,2017-01-05,53.26,53.45,52.58,52.73,574518
PLD,2017-01-05,53.47,53.81,53.15,53.76,1817916
PM,2017-01-05,90.69,91.755,90.53,91.13,4840145
PNC,2017-01-05,118.41,119.03,116.6,117.38,2405024
PNR,2017-01-05,57.94,58.43,57.34,58.07,828790
PNW,2017-01-05,77.95,78.59,77.09,78.39,1230752
PPG,2017-01-05,96.46,96.62,95.4,95.62,1661879
PPL,2017-01-05,34.17,34.32,33.79,34.3,3497125
PRGO,2017-01-05,86.36,86.94,85.79,86.53,1165365
PRU,2017-01-05,105.52,106.16,103.45,104.55,1720377
PSA,2017-01-05,222.76,227.94,219.81,227.56,956644
PSX,2017-01-05,87.26,88.12,86.66,86.74,2056344
PVH,2017-01-05,90.6,93.08,89.965,92.96,2209705
PWR,2017-01-05,35.1,35.28,34.81,34.87,1375364
PXD,2017-01-05,185.2,186.95,183.65,185.7,1236930
PX,2017-01-05,116.24,116.39,115,115.67,1756549
PYPL,2017-01-05,41.43,41.72,41.0399,41.06,6431957
QCOM,2017-01-05,65.21,65.9764,65.05,65.55,5998898
QRVO,2017-01-05,54.04,54.52,52.81,53.36,1343366
RCL,2017-01-05,84.6,85.5,84.46,85,1409480
REGN,2017-01-05,381.15,385.72,380.22,380.92,628243
REG,2017-01-05,69.4,70.23,68.96,70.15,629336
RE,2017-01-05,217.82,219.34,217.16,217.78,234227
RF,2017-01-05,14.54,14.685,14.21,14.43,12715517
RHI,2017-01-05,50.5,50.69,48.45,48.6,2511186
RHT,2017-01-05,72.74,73.37,72.35,73.1,2259270
RJF,2017-01-05,72.66,73.65,72.36,73.59,1312968
RL,2017-01-05,88.62,89.12,87.07,89.05,2110534
RMD,2017-01-05,62.52,62.62,61.63,61.87,626986
ROK,2017-01-05,137.67,139.395,135.87,137.74,822555
ROP,2017-01-05,184.68,186.99,184.3,185.27,342690
ROST,2017-01-05,65.72,66.59,65.55,65.69,2799080
RRC,2017-01-05,33.79,34.43,33.44,34.2,5195842
RSG,2017-01-05,56.99,57.545,56.95,57.21,1113141
RTN,2017-01-05,146.95,149.5,146.78,148.16,2780008
SBAC,2017-01-05,105,105.32,103.145,104.28,691443
SBUX,2017-01-05,56.08,56.53,55.8099,56.46,7602321
SCG,2017-01-05,73.25,73.42,72.21,72.4,1259703
SCHW,2017-01-05,40.97,41.479,40.5,40.97,6336234
SEE,2017-01-05,47.2,47.59,47.01,47.38,1873024
SHW,2017-01-05,273.63,277.29,271.98,276.18,831896
SIG,2017-01-05,94.45,94.45,87.33,87.97,2754551
SJM,2017-01-05,128.53,129.63,128.32,129.18,661267
SLB,2017-01-05,85.58,85.87,85.19,85.3,4543006
SLG,2017-01-05,109.76,110.25,107.97,109.32,571410
SNA,2017-01-05,172.31,173.54,169.8,171.7,228702
SNI,2017-01-05,74,74.73,73.65,74.68,1021818
SNPS,2017-01-05,59.61,60.18,59.52,59.79,1081207
SO,2017-01-05,49.05,49.205,48.61,49.14,4844396
SPGI,2017-01-05,111.24,113.67,111.025,112.59,1816692
SPG,2017-01-05,179.685,184.73,178.17,184.4,2186382
SRCL,2017-01-05,77.88,78.08,77.24,77.65,777339
SRE,2017-01-05,102,102.26,100.12,101.76,2008573
STI,2017-01-05,55.96,56.1,54.58,54.9,3525232
STT,2017-01-05,82.21,82.89,80.96,81.68,2841614
STX,2017-01-05,39.07,39.23,38.57,39.05,2890121
STZ,2017-01-05,150.55,151.35,144,146.75,10511832
SWKS,2017-01-05,74.66,75.38,73.94,74.57,1832555
SWK,2017-01-05,120.11,120.685,117.58,118.35,1944385
SYF,2017-01-05,37.66,37.74,36.4,36.91,6850843
SYK,2017-01-05,120.1,120.4,118.4,118.78,1772185
SYMC,2017-01-05,24.2,24.72,24.1417,24.65,7982791
SYY,2017-01-05,54.9,55.299,54.9,54.99,3629471
TAP,2017-01-05,99.48,100.2799,99.01,99.68,2072718
TDG,2017-01-05,252.22,252.69,249.79,251.73,676570
TEL,2017-01-05,68.72,68.97,67.755,67.84,1491317
TGT,2017-01-05,72.33,72.72,70.85,72.56,7096253
TIF,2017-01-05,78.16,78.435,76.11,76.81,2211775
TJX,2017-01-05,75.4,76.52,74.99,76.15,4979296
TMK,2017-01-05,74.63,74.74,73.6828,74.19,429926
TMO,2017-01-05,145.38,145.77,144.78,145.38,1683578
TPR,2017-01-05,35.01,35.42,34.41,35.29,4949445
TRIP,2017-01-05,48.89,49.75,48.83,49.2,1734681
TROW,2017-01-05,76.87,76.87,75.23,76.37,1033820
TRV,2017-01-05,119.29,119.5,117.28,118.33,2696487
TSCO,2017-01-05,76.33,77.13,74.94,75.63,1514973
TSN,2017-01-05,63.51,64,62.89,63.8,2474537
TSS,2017-01-05,52.2,52.98,52.17,52.48,1213252
TWX,2017-01-05,96.51,96.79,93.05,95.09,12929235
TXN,2017-01-05,73.29,73.7,72.89,72.92,4301121
TXT,2017-01-05,50.02,50.93,49.77,50.23,1522793
T,2017-01-05,42.85,42.89,42.53,42.65,25711211
UAA,2017-01-05,30.55,30.71,29.9,30.29,3248591
UAL,2017-01-05,71.99,73,70.31,70.93,3578981
UA,2017-01-05,26.45,26.47,26.03,26.21,2527895
UDR,2017-01-05,36.13,36.49,35.6,36.43,2907433
UHS,2017-01-05,108.16,109.45,107.23,108.77,1169118
ULTA,2017-01-05,259.84,266.06,258.416,264.14,1279511
UNH,2017-01-05,161.75,162.63,161.51,162.18,2961074
UNM,2017-01-05,44.53,44.895,43.95,44.46,1220550
UNP,2017-01-05,103.03,103.36,101.22,102.13,4180402
UPS,2017-01-05,115,115.98,114.85,115.17,1856238
URI,2017-01-05,109.9,111.81,108.215,110.15,1348320
USB,2017-01-05,51.64,51.76,50.79,50.97,6574922
UTX,2017-01-05,111.17,111.94,110.56,111.35,3344920
VAR,2017-01-05,88.92,89.165,88.42,88.82,710847
VFC,2017-01-05,53.22,53.26,52.35,53.24,3196026
VIAB,2017-01-05,36.94,37.83,36.76,37.48,5433241
VLO,2017-01-05,68.39,68.39,66.54,67.68,6450632
VMC,2017-01-05,127.43,128.6499,126.31,127.44,789762
VNO,2017-01-05,106.81,107.75,105.36,107.5,1004005
VRSK,2017-01-05,81.69,82.23,81.51,81.66,394756
VRSN,2017-01-05,78.7,79.9,78.43,79.8,596178
VRTX,2017-01-05,77.15,79.61,76.15,79.06,2354722
VTR,2017-01-05,62.37,63.47,61.78,63.17,2516727
VZ,2017-01-05,54.78,54.83,54.3,54.64,13840590
V,2017-01-05,80.34,81.53,80.22,81.09,7805139
WAT,2017-01-05,135.21,135.86,134.69,135.73,839388
WBA,2017-01-05,82,83.37,80.31,83.03,7401365
WDC,2017-01-05,71.06,72.13,70.13,70.55,3638317
WEC,2017-01-05,58.92,59.145,58.23,59.02,2157742
WFC,2017-01-05,55.49,55.82,54.475,55.18,18831628
WHR,2017-01-05,185.42,187.93,184.03,185.98,883032
WLTW,2017-01-05,124.16,126.04,124.03,125.96,583637
WMB,2017-01-05,31.42,31.91,31.26,31.74,7443734
WMT,2017-01-05,68.43,69.33,68.12,69.21,7099170
WM,2017-01-05,70.37,71.1046,70.29,70.59,2464180
WRK,2017-01-05,51.63,52.66,51.55,52.23,937151
WU,2017-01-05,22.41,22.67,22.19,22.31,3856689
WYNN,2017-01-05,90.8,92.33,90.64,91.44,2507510
WYN,2017-01-05,76.23,77.03,75.9,76.47,993576
WY,2017-01-05,30.49,30.985,30.46,30.95,3547962
XEC,2017-01-05,138.5,141.58,138.29,140.11,1203075
XEL,2017-01-05,40.87,40.99,40.48,40.8,2611884
XLNX,2017-01-05,58.78,59.11,57.845,57.93,2197970
XL,2017-01-05,37.83,37.92,37.3299,37.43,1210510
XOM,2017-01-05,90.19,90.3,88.44,88.55,14443183
XRAY,2017-01-05,59,59.235,58.19,58.33,1114552
XRX,2017-01-05,28.64,28.92,27.8,28.48,7060266
XYL,2017-01-05,50.18,50.5,49.68,49.93,1845990
YUM,2017-01-05,63.35,63.77,63.18,63.65,4040018
ZBH,2017-01-05,104.58,105.28,104.11,104.95,1453888
ZION,2017-01-05,43.92,44.27,42.66,43.09,2106036
ZTS,2017-01-05,54.14,54.17,53.595,53.93,2469121
AAL,2017-01-06,45.85,46.72,45.47,46.21,7260197
AAPL,2017-01-06,116.78,118.16,116.47,117.91,31751900
AAP,2017-01-06,171.32,171.99,169.3,169.63,827978
ABBV,2017-01-06,63.881,64,63.52,63.79,4722267
ABC,2017-01-06,83.53,85.78,83.53,84.8,2131961
ABT,2017-01-06,39.7,40.99,39.66,40.78,14628910
ACN,2017-01-06,114.99,116.74,114.34,116.3,4125269
ADBE,2017-01-06,105.98,108.43,105.25,108.3,2626352
ADI,2017-01-06,71.58,71.95,71.0005,71.6,2069899
ADM,2017-01-06,45.02,45.02,43.84,44.72,4396325
ADP,2017-01-06,103.23,103.27,102.27,103.11,2016595
ADSK,2017-01-06,77.28,79.81,76.89,79.3,1587682
ADS,2017-01-06,235.55,237.72,234.01,236.32,507210
AEE,2017-01-06,52.47,53.395,52.41,53.1,1883810
AEP,2017-01-06,62.9,63.31,62.72,63.14,1769918
AES,2017-01-06,11.4,11.85,11.39,11.82,4164848
AET,2017-01-06,124.49,125.79,124.03,124.26,2970031
AFL,2017-01-06,70.19,70.64,69.78,70.19,2234016
AGN,2017-01-06,220,222.14,217.56,219.08,3443646
AIG,2017-01-06,66.57,67.0761,66.19,66.81,5603712
AIV,2017-01-06,45.3,45.56,44.98,45.45,1299301
AIZ,2017-01-06,95.28,96.33,95.06,95.98,359416
AJG,2017-01-06,53.22,53.36,53.085,53.14,871926
AKAM,2017-01-06,69.38,70.51,68.92,69.79,1967305
ALB,2017-01-06,90.62,91,89.86,90.81,550924
ALGN,2017-01-06,94.82,95.74,93.6,94.08,998449
ALK,2017-01-06,87.61,87.69,86.3,86.98,929688
ALLE,2017-01-06,66.39,66.65,65.8,65.89,1238658
ALL,2017-01-06,73.68,74.455,73.48,74.15,1614752
ALXN,2017-01-06,139.98,144.75,137.59,143.61,3549596
AMAT,2017-01-06,32.04,32.23,31.86,32.04,7063604
AMD,2017-01-06,11.29,11.49,11.11,11.32,34453462
AME,2017-01-06,49.41,50.19,49.18,50.07,1534143
AMGN,2017-01-06,159.88,161,156.67,156.78,9899296
AMG,2017-01-06,148.1,148.804,146.19,147.25,455952
AMP,2017-01-06,114.63,116.31,114.0255,115.66,1463809
AMT,2017-01-06,105.93,106.3,105.18,105.27,1995330
AMZN,2017-01-06,782.36,799.44,778.48,795.99,5986234
ANDV,2017-01-06,85.28,85.49,83.4356,83.75,2344968
ANSS,2017-01-06,93.44,94.46,93.04,93.95,528600
ANTM,2017-01-06,144.38,144.76,143.28,144.35,1105617
AON,2017-01-06,113.97,114.84,113.55,114.35,642056
AOS,2017-01-06,47.7,48.15,47.49,47.72,978795
APA,2017-01-06,63.52,63.7466,62.56,63.12,2936702
APC,2017-01-06,72,72.26,70.88,71.74,5757411
APD,2017-01-06,143.24,144.8,142.9501,144.36,1745864
APH,2017-01-06,67.75,68.278,67.39,68.08,637804
ARE,2017-01-06,112.63,113.21,112.14,112.21,472333
ARNC,2017-01-06,20.15,20.705,20.01,20.63,5535571
ATVI,2017-01-06,37.95,38.19,37.82,37.91,8365085
AVB,2017-01-06,178.1,180.69,178.1,180,732769
AVGO,2017-01-06,174.21,176.9,173.31,176.59,2314304
AVY,2017-01-06,72.285,72.52,71.91,72.4,719628
AWK,2017-01-06,72.65,73.07,72.45,72.84,919790
AXP,2017-01-06,75.4,75.915,75.06,75.47,3089593
AYI,2017-01-06,239.43,241.02,236.42,237.36,611138
AZO,2017-01-06,791,796.735,788.26,792.91,216484
A,2017-01-06,46.63,48.07,46.56,47.99,2883483
BAC,2017-01-06,22.78,22.85,22.56,22.68,66281476
BAX,2017-01-06,45.06,45.61,44.88,45.52,2930892
BA,2017-01-06,158.98,159.66,157.89,159.1,2426662
BBT,2017-01-06,46.95,47.14,46.66,47.04,3374828
BBY,2017-01-06,42.87,43.04,42.4,42.77,3926456
BDX,2017-01-06,165.29,168.58,164.94,167.89,1051745
BEN,2017-01-06,40.76,40.88,40.28,40.75,1614513
BF.B,2017-01-06,45.02,45.22,44.9,45.06,806235
BIIB,2017-01-06,294.59,296.41,292.39,295,1082512
BK,2017-01-06,47.94,48.44,47.64,48.17,4533841
BLK,2017-01-06,383.57,385.47,381.43,384.3,453419
BLL,2017-01-06,38.465,38.675,38.31,38.6,1001782
BMY,2017-01-06,60.04,60.33,58.85,59.95,10104635
BRK.B,2017-01-06,163.44,163.8,162.64,163.41,2697027
BSX,2017-01-06,22.1,22.17,21.95,22.15,7549373
BWA,2017-01-06,40.98,41.37,40.52,41.1,1789267
BXP,2017-01-06,131.59,132.51,131.21,131.55,757477
CAG,2017-01-06,38.83,38.99,38.73,38.74,3341213
CAH,2017-01-06,74.62,75.41,74.17,75.33,2306919
CAT,2017-01-06,93.45,93.6,92.41,93.04,4023073
CA,2017-01-06,33.03,33.29,32.8,33.19,2270720
CBG,2017-01-06,31.78,31.78,31.15,31.2,2055139
CBOE,2017-01-06,75.94,76.09,75.43,75.5,732372
CBS,2017-01-06,65.5,65.5,64.15,64.29,5275519
CB,2017-01-06,130.87,131.98,130.67,131.33,1595489
CCI,2017-01-06,87.24,87.33,85.45,85.5,2568834
CCL,2017-01-06,53.59,54.0636,53.14,53.65,3669575
CDNS,2017-01-06,25.63,25.84,25.54,25.65,1072572
CELG,2017-01-06,119.56,121,118.77,119.64,5301916
CERN,2017-01-06,47.87,47.9,47.09,47.55,3674699
CFG,2017-01-06,35.91,36.08,35.71,35.91,3623516
CF,2017-01-06,33.07,33.5,33.02,33.47,2840150
CHD,2017-01-06,44.87,44.9682,44.45,44.87,1191986
CHK,2017-01-06,7.25,7.28,6.99,7.01,39765906
CHRW,2017-01-06,73.67,74.31,73.45,74.15,782719
CHTR,2017-01-06,296.12,298.79,294.46,298.16,1101253
CINF,2017-01-06,75.83,76.0399,75.37,75.78,353979
CI,2017-01-06,141,143.15,140.99,141.81,983705
CLX,2017-01-06,122.46,122.78,121.87,122.52,526449
CL,2017-01-06,66.81,67.485,66.6,67.36,2994996
CMA,2017-01-06,70,70.9899,69.56,70.27,2621865
CMCSA,2017-01-06,35.105,35.27,34.91,35.135,13528092
CME,2017-01-06,116.06,117.32,115.81,117.19,1229446
CMG,2017-01-06,391.5,399.8,390.3564,398.44,1149646
CMI,2017-01-06,138.26,139.89,137.01,138.72,923475
CMS,2017-01-06,41.75,42.26,41.7001,42.15,1792739
CNC,2017-01-06,60.08,61.4,60.08,61.04,1264727
CNP,2017-01-06,24.8,25.45,24.79,25.36,3202361
COF,2017-01-06,88.77,89.18,88.0901,88.6,1796424
COG,2017-01-06,22.74,23.17,22.6,22.89,6534296
COL,2017-01-06,92.91,93.07,92.64,93.03,713519
COO,2017-01-06,176.35,178.18,175.3,177.21,344047
COP,2017-01-06,51.02,51.08,50.29,50.74,3472502
COST,2017-01-06,162.67,162.95,161.13,162.83,2167715
COTY,2017-01-06,18.94,19.14,18.75,19.08,4649557
CPB,2017-01-06,60.81,61.085,60.57,60.7,888468
CRM,2017-01-06,72.89,74.13,72.55,73.8,4466130
CSCO,2017-01-06,30.17,30.35,30.03,30.23,15923243
CSRA,2017-01-06,32.09,32.33,31.84,32.16,907386
CSX,2017-01-06,36.71,37.725,35.96,37.52,12350244
CTAS,2017-01-06,116.51,116.96,115.78,116.7,429729
CTL,2017-01-06,25.49,25.515,25.32,25.38,5736182
CTSH,2017-01-06,57.14,58,56.38,57.87,6091157
CTXS,2017-01-06,90.51,91.44,90.03,91.01,1004387
CVS,2017-01-06,81.41,82.46,80.94,82.2,7087061
CVX,2017-01-06,117.45,117.58,116.38,116.84,4762474
CXO,2017-01-06,135.72,136.81,134.47,135.6,817162
C,2017-01-06,60.68,60.84,60.08,60.55,16778439
DAL,2017-01-06,49.79,50.3,49.22,49.68,6922698
DE,2017-01-06,105.8,106.75,105.41,106.49,2633695
DFS,2017-01-06,72.76,73.02,71.83,72.06,3137831
DGX,2017-01-06,92.12,92.71,91.99,92.02,784775
DG,2017-01-06,74.42,74.42,73.29,73.35,2523119
DHI,2017-01-06,28.21,28.43,27.8,27.85,5339700
DHR,2017-01-06,79.99,80.715,79.73,80.43,2103601
DISCA,2017-01-06,27.23,27.81,27.13,27.48,3337409
DISCK,2017-01-06,26.68,27.17,26.52,26.86,1228206
DISH,2017-01-06,60.99,61.49,60.53,61.36,1643714
DIS,2017-01-06,108.015,109.35,107.75,108.98,9551309
DLR,2017-01-06,104.89,105.23,103.69,104.04,1262269
DLTR,2017-01-06,78.17,78.44,76.94,77.09,3104953
DOV,2017-01-06,77.33,78.96,77.24,77.72,2522910
DPS,2017-01-06,91.1,91.28,90.49,90.93,951606
DRE,2017-01-06,27.05,27.2,26.93,27.03,2375557
DRI,2017-01-06,72.09,72.36,71.34,71.55,2240037
DTE,2017-01-06,98.35,99.15,98.15,98.86,996644
DUK,2017-01-06,77.5,77.87,77.26,77.49,3132399
DVA,2017-01-06,65.73,65.97,65.26,65.79,647638
DVN,2017-01-06,49.03,49.25,48.43,48.67,3193903
D,2017-01-06,76.04,77.045,75.8901,76.9,1847970
EA,2017-01-06,79.11,79.52,78.37,79.01,2017719
EBAY,2017-01-06,29.97,31.16,29.78,31.05,13351423
ECL,2017-01-06,118.7,119.57,118.31,118.92,864621
ED,2017-01-06,73.29,74.02,73.17,73.94,914550
EFX,2017-01-06,119.98,121.03,119.4,121,576472
EIX,2017-01-06,71.82,72.06,71.56,71.69,2066240
EL,2017-01-06,78.64,79.5,78.3,79.16,1634591
EMN,2017-01-06,77.62,77.9,76.97,77.5,1112245
EMR,2017-01-06,56.19,56.6268,56,56.4,1786481
EOG,2017-01-06,104.61,105.71,103.7106,105.21,2418326
EQIX,2017-01-06,369.94,373.09,367.89,370.49,458371
EQR,2017-01-06,64.97,65.71,64.72,65.38,1638043
EQT,2017-01-06,65.77,66.29,65.1,65.33,1075117
ESRX,2017-01-06,70.8,70.95,70.12,70.75,1733517
ESS,2017-01-06,232.59,234.77,231.47,233.74,287604
ES,2017-01-06,54.84,55.475,54.77,55.26,1224268
ETFC,2017-01-06,36.79,37,36.3548,36.56,4529286
ETN,2017-01-06,67.61,68.46,67.5,68.01,2590041
ETR,2017-01-06,72.74,73.89,72.27,73.24,2516141
EVHC,2017-01-06,65.62,66.02,64.46,65.62,1041013
EW,2017-01-06,97.4,97.88,96.43,97.07,2974518
EXC,2017-01-06,35.39,36.21,35.32,36.08,6322944
EXPD,2017-01-06,53,53.29,52.65,53.13,882785
EXPE,2017-01-06,116.42,117.88,116.13,116.45,3362698
EXR,2017-01-06,78.12,79.3,77.65,79.2,944496
FAST,2017-01-06,46.64,46.91,46.22,46.51,2201092
FBHS,2017-01-06,53.9,55.06,53.9,54.78,2122195
FB,2017-01-06,120.98,123.88,120.03,123.41,28545263
FCX,2017-01-06,14.73,15,14.57,14.9,24449133
FDX,2017-01-06,188.11,191.74,187.9,190.25,1658437
FE,2017-01-06,30.71,31.24,30.71,31.13,3485064
FFIV,2017-01-06,144.29,145.37,143.88,144.45,461519
FISV,2017-01-06,108.41,110.005,108.165,109.83,778387
FIS,2017-01-06,78.51,79.02,77.68,78.89,973712
FITB,2017-01-06,26.84,27.07,26.61,26.87,6093898
FLIR,2017-01-06,36.38,36.63,35.89,35.92,599771
FLR,2017-01-06,53.79,53.79,53.15,53.22,823928
FLS,2017-01-06,48.88,49.15,48.26,48.86,972695
FL,2017-01-06,71.91,71.93,70.74,70.79,1452111
FMC,2017-01-06,58.47,58.77,58.05,58.32,669495
FOXA,2017-01-06,29.03,29.6,28.85,29.52,8338445
FOX,2017-01-06,28.4,28.89,28.21,28.85,2005112
FRT,2017-01-06,144.73,145.8,144.03,144.49,414016
FTI,2017-01-06,36.16,36.73,35.9,36.4,3645988
FTV,2017-01-06,53.9,54.2,53.39,53.87,1260009
F,2017-01-06,12.8,12.84,12.64,12.76,40315887
GD,2017-01-06,176,177.77,175.74,177.46,998624
GE,2017-01-06,31.58,31.77,31.36,31.61,22120800
GGP,2017-01-06,25.89,26.205,25.48,26,4351457
GILD,2017-01-06,76.45,76.5,75.41,75.49,8979989
GIS,2017-01-06,61.72,61.82,61.36,61.47,2282018
GLW,2017-01-06,24.38,24.64,24.29,24.52,5554076
GM,2017-01-06,36.41,36.545,35.93,35.99,13240094
GOOGL,2017-01-06,814.99,828.96,811.5,825.21,2017097
GOOG,2017-01-06,795.26,807.9,792.2041,806.15,1640170
GPC,2017-01-06,96.66,96.79,96.09,96.16,400212
GPN,2017-01-06,73.55,74.61,73.22,74.45,1581759
GPS,2017-01-06,24.33,24.46,23.16,23.34,16363108
GRMN,2017-01-06,49.39,49.79,48.84,49.04,1013822
GS,2017-01-06,242.29,246.2,241.37,244.9,3591079
GT,2017-01-06,31.69,31.99,31.21,31.84,2152417
GWW,2017-01-06,233.09,233.475,230.96,231.5,503975
HAL,2017-01-06,56.23,56.98,55.91,56.66,7899545
HAS,2017-01-06,83.55,83.89,81.83,82.87,2195587
HBAN,2017-01-06,13.36,13.48,13.22,13.29,12037329
HBI,2017-01-06,22.6,22.65,22.31,22.46,4832189
HCA,2017-01-06,76.66,77.31,76.57,76.62,1872294
HCN,2017-01-06,68.08,68.68,67.49,68.45,1908648
HCP,2017-01-06,31.13,31.48,30.62,31.22,5003807
HD,2017-01-06,133.97,134.33,133.05,133.53,3827482
HES,2017-01-06,62.21,62.4,61.7,61.9,1978887
HIG,2017-01-06,47.7,48.72,47.47,48.45,2930216
HII,2017-01-06,196,196.1,192.28,193.55,480784
HLT,2017-01-06,57.18,57.56,56.23,57.47,3358993
HOG,2017-01-06,59,59.58,57.94,59.1,1824794
HOLX,2017-01-06,39.89,40.08,39.75,39.88,2337704
HON,2017-01-06,116.94,118.705,116.51,118.53,3613676
HPE,2017-01-06,23.57,23.57,22.41,23.1,14541596
HPQ,2017-01-06,15.15,15.16,14.97,15,7494227
HP,2017-01-06,79.14,81.3,78.15,81.07,1638854
HRB,2017-01-06,23.75,24.02,23.44,24,1963754
HRL,2017-01-06,36.08,36.415,35.86,36.34,2298615
HRS,2017-01-06,103.51,104.71,103.47,104.55,683692
HSIC,2017-01-06,77.86,78.245,77.34,78.09,828600
HST,2017-01-06,18.5,18.57,18.15,18.25,14827069
HSY,2017-01-06,104.45,105.225,103.71,104.51,916500
HUM,2017-01-06,200.5,202.89,199.615,201.73,1139757
IBM,2017-01-06,168.69,169.92,167.52,169.53,2945536
ICE,2017-01-06,57.04,57.54,56.9,57.34,1490113
IDXX,2017-01-06,115.99,118.91,115.3,118.36,946358
IFF,2017-01-06,115.67,116.53,113.16,116.02,1013921
ILMN,2017-01-06,139.09,141.88,137.4,141.49,2332319
INCY,2017-01-06,105.42,109.3,104.92,108.305,1817458
INFO,2017-01-06,36.18,36.78,36.11,36.66,1541366
INTC,2017-01-06,36.59,36.68,36.19,36.48,15113998
INTU,2017-01-06,115.6,117.03,115.2,116.86,997199
IPG,2017-01-06,23.2,23.75,23.06,23.64,3959242
IP,2017-01-06,53.56,53.93,53.26,53.72,1253538
IQV,2017-01-06,77.06,78.43,77.06,77.82,569329
IRM,2017-01-06,33.98,34,33.36,33.5,1101969
IR,2017-01-06,75.43,75.535,74.85,75.06,2001120
ISRG,2017-01-06,211.3331,213.6198,211.3331,212.0365,883569
ITW,2017-01-06,121.91,123.21,121.4,122.88,958611
IT,2017-01-06,91.9,95.77,91.62,95.68,3067468
IVZ,2017-01-06,31.6,31.625,31.18,31.53,3522546
JBHT,2017-01-06,97.43,98.46,96.91,97.69,751461
JCI,2017-01-06,41.95,43.15,41.95,42.79,6010175
JEC,2017-01-06,58.58,58.99,57.92,57.98,708877
JNJ,2017-01-06,116.67,117,115.76,116.3,5221381
JNPR,2017-01-06,28.87,28.91,28.61,28.86,1394700
JPM,2017-01-06,86.39,86.62,85.94,86.12,12893298
JWN,2017-01-06,45.42,46.15,45.15,45.47,3088175
KEY,2017-01-06,18.4,18.5,18.29,18.32,9897927
KHC,2017-01-06,86.53,86.6298,85.83,86.31,2450244
KIM,2017-01-06,26.06,26.16,25.86,25.88,1777308
KLAC,2017-01-06,78.63,79.17,77.92,79.13,942696
KMB,2017-01-06,116.01,116.61,115.43,116.43,1829412
KMI,2017-01-06,21.71,21.91,21.58,21.81,9319312
KMX,2017-01-06,66.19,66.51,65.37,65.4,1277429
KORS,2017-01-06,42.18,42.76,42.12,42.47,2562292
KO,2017-01-06,41.7,41.81,41.54,41.74,10247235
KR,2017-01-06,33.12,33.18,32.72,33.11,9289687
KSS,2017-01-06,41.74,42.1,41.17,41.43,10338773
KSU,2017-01-06,81.7,84.3,81.411,83.81,1778097
K,2017-01-06,72.77,73.42,72.5999,73.13,1078310
LB,2017-01-06,61.53,61.8,61.01,61.23,4121956
LEG,2017-01-06,49.03,49.035,48.44,48.53,861225
LEN,2017-01-06,43.7745,43.8431,42.7941,42.8333,2094873
LH,2017-01-06,128.99,129.69,128.64,129.34,737064
LKQ,2017-01-06,31.26,31.97,30.93,31.67,2559176
LLL,2017-01-06,152.15,154.43,150.66,154.11,529266
LLY,2017-01-06,75.46,76.065,75.03,75.67,2296679
LMT,2017-01-06,255.48,258.57,255.48,257.85,1246437
LNC,2017-01-06,66.83,67.55,66.47,67.35,1096738
LNT,2017-01-06,37.96,38.075,37.77,37.8,1331626
LOW,2017-01-06,71.2,71.4,70.54,70.95,4645538
LRCX,2017-01-06,106.88,107.88,106.08,107.6,1203610
LUK,2017-01-06,23.53,23.64,23.305,23.53,1218116
LUV,2017-01-06,50.49,50.65,49.45,49.93,5691930
LYB,2017-01-06,88.82,88.88,87.3801,88.17,1937586
L,2017-01-06,46.62,46.99,46.5,46.75,725392
MAA,2017-01-06,98.16,98.4899,97.43,98,933798
MAC,2017-01-06,72.08,73.34,71.66,72.69,1169323
MAR,2017-01-06,81.79,83.02,81.325,82.3,2306221
MAS,2017-01-06,32.88,33.06,32.5,32.53,3157648
MAT,2017-01-06,30.99,31.1,30.41,30.47,5796369
MA,2017-01-06,107.32,108.11,106.87,107.76,3044955
MCD,2017-01-06,118.93,121.5,118.52,120.76,4089186
MCHP,2017-01-06,62.75,63.9301,62.52,63.68,1368553
MCK,2017-01-06,146.93,147.42,144.89,146.92,1334901
MCO,2017-01-06,98.02,98.7599,97.96,98.3,1065246
MDLZ,2017-01-06,45.08,45.37,44.6,45.06,5118553
MDT,2017-01-06,71.14,72.88,71.105,72.87,8985597
MET,2017-01-06,54.11,54.5771,53.95,54.18,3966200
MGM,2017-01-06,29.37,29.705,29.35,29.52,6989539
MHK,2017-01-06,204.55,206.37,203.315,204.44,590923
MKC,2017-01-06,91.55,91.87,91.04,91.4,1280218
MLM,2017-01-06,226.08,226.24,219.528,219.84,818360
MMC,2017-01-06,68.4,68.83,68.25,68.68,1842520
MMM,2017-01-06,177.29,178.6,175.8,178.23,1625049
MNST,2017-01-06,46.15,46.3,45.35,45.62,2658946
MON,2017-01-06,105.56,108.13,105.56,108.13,4047421
MOS,2017-01-06,30.85,30.91,30.56,30.8,2707567
MO,2017-01-06,67.94,68.32,67.7789,68.23,4925919
MPC,2017-01-06,51.11,51.25,50.29,50.37,4748268
MRK,2017-01-06,60.09,60.46,59.53,60.27,10238738
MRO,2017-01-06,18.17,18.17,17.83,17.88,7807763
MSFT,2017-01-06,62.3,63.15,62.04,62.84,19922919
MSI,2017-01-06,82.88,83.41,82.51,82.89,587858
MS,2017-01-06,43.56,44.13,43.18,43.85,9152750
MTB,2017-01-06,155.91,157.12,155.5,156.56,932048
MTD,2017-01-06,422.53,432.99,422.53,432.56,208265
MU,2017-01-06,22.27,22.28,21.975,22.04,17782160
MYL,2017-01-06,38.87,39.08,37.95,38.5,5723567
M,2017-01-06,30.82,31.52,30.55,30.82,11484816
NAVI,2017-01-06,16.68,16.945,16.56,16.81,2240235
NBL,2017-01-06,38.31,38.38,37.71,38.14,2255369
NCLH,2017-01-06,44.75,44.92,44.06,44.25,932858
NDAQ,2017-01-06,67.62,68.81,67.52,68.46,615215
NEE,2017-01-06,118.41,119.128,118.01,118.65,2202542
NEM,2017-01-06,36,36.49,34.99,35.42,7380014
NFLX,2017-01-06,132.08,133.88,129.81,131.07,10657878
NFX,2017-01-06,43.07,43.64,42.87,42.97,2070422
NI,2017-01-06,22.6,22.66,22.26,22.36,4398555
NKE,2017-01-06,53.09,54.09,52.98,53.91,12532449
NLSN,2017-01-06,42.33,42.9,42.29,42.51,2420998
NOC,2017-01-06,235.9,237.4998,235.77,236.73,619169
NOV,2017-01-06,38.67,39.2,38.12,38.99,2916247
NRG,2017-01-06,13.31,13.45,12.96,13.36,8693199
NSC,2017-01-06,110.18,112.99,109.92,111.66,2009206
NTAP,2017-01-06,35.36,35.71,35.16,35.23,1711770
NTRS,2017-01-06,90.44,90.93,89.59,89.84,1203174
NUE,2017-01-06,60.88,61.86,60.28,60.29,3057681
NVDA,2017-01-06,102.85,104.25,101.2,103.1,20571416
NWL,2017-01-06,46.64,47.025,46.19,46.86,3605157
NWSA,2017-01-06,11.88,12,11.76,11.93,1697230
NWS,2017-01-06,12.25,12.4,12.1,12.25,367920
OKE,2017-01-06,59.04,59.1,57.69,57.9,2212712
OMC,2017-01-06,85.29,86.35,84.92,85.81,982105
ORCL,2017-01-06,38.75,38.75,38.38,38.45,14829725
ORLY,2017-01-06,282.81,283.969,281.34,281.78,472643
OXY,2017-01-06,70.62,71.39,70.34,71.08,3935597
O,2017-01-06,59.64,60.31,59.19,59.84,1856824
PAYX,2017-01-06,60.85,61.55,60.55,61.27,1271373
PBCT,2017-01-06,19.37,19.535,19.27,19.42,2095573
PCAR,2017-01-06,65.55,66.35,64.95,65.88,1741057
PCG,2017-01-06,60.34,61.35,60.13,61.22,3100254
PCLN,2017-01-06,1501.54,1526.47,1501.21,1520.57,473400
PDCO,2017-01-06,42.51,42.62,42.08,42.43,862741
PEG,2017-01-06,43.61,44.24,43.48,44.2,2324131
PEP,2017-01-06,104.98,105.16,104.12,104.56,4109653
PFE,2017-01-06,33.66,33.7,33.34,33.48,17474593
PFG,2017-01-06,58.86,59.15,58.57,58.86,1356243
PGR,2017-01-06,35.8,36.18,35.765,36.03,2147029
PG,2017-01-06,84.941,85.25,84.62,85.03,4799945
PHM,2017-01-06,19.05,19.14,18.415,18.46,5333358
PH,2017-01-06,141.91,142.4,141.06,141.49,727481
PKG,2017-01-06,85.37,87.45,85.15,87.2,773456
PKI,2017-01-06,52.66,53.55,52.62,53.11,1180061
PLD,2017-01-06,53.76,54.24,53.53,54.11,1573091
PM,2017-01-06,91.39,91.96,90.73,91.84,3826077
PNC,2017-01-06,118.21,119.74,117.85,119.05,3004595
PNR,2017-01-06,58.02,58.56,57.92,58.01,681088
PNW,2017-01-06,78.13,78.8,77.8,78.49,724940
PPG,2017-01-06,95.77,96.14,95.29,95.59,1379830
PPL,2017-01-06,34.17,34.59,34.08,34.56,3542674
PRGO,2017-01-06,86.36,87.355,85.18,85.25,1150158
PRU,2017-01-06,105.18,105.97,104.75,105.15,1983879
PSA,2017-01-06,225.9,228.78,225.35,228.35,697170
PSX,2017-01-06,86.78,86.97,85.28,85.4,1989419
PVH,2017-01-06,92.69,93.22,91.53,92.86,1174031
PWR,2017-01-06,34.94,35.38,34.72,34.9,1418526
PXD,2017-01-06,186.43,188.43,184.58,185.07,1140519
PX,2017-01-06,115.72,116.4,115.14,116.2,1907453
PYPL,2017-01-06,41.24,41.64,40.79,41.45,5586404
QCOM,2017-01-06,65.48,65.87,64.8601,65.53,6749352
QRVO,2017-01-06,53.6,54.41,53.09,53.86,943023
RCL,2017-01-06,85.28,85.38,84.235,84.33,1451059
REGN,2017-01-06,360.48,361.93,354,358.68,3255348
REG,2017-01-06,69.86,70.51,69.7601,70.3,582887
RE,2017-01-06,217.79,219.33,215.84,218.82,241236
RF,2017-01-06,14.55,14.63,14.4,14.48,8194546
RHI,2017-01-06,48.53,48.8,48.15,48.3,1608832
RHT,2017-01-06,73.31,73.89,72.92,73.8,1687316
RJF,2017-01-06,73.95,74.73,73.5311,74.66,1049783
RL,2017-01-06,89.27,89.4506,87.55,88.58,1699690
RMD,2017-01-06,61.95,62.37,61.75,62.14,481935
ROK,2017-01-06,138.36,139.61,137.689,138.51,659430
ROP,2017-01-06,187.15,189.19,186.42,187.87,647801
ROST,2017-01-06,65.79,65.985,65.26,65.31,2183152
RRC,2017-01-06,34.28,34.52,33.73,34.23,2500387
RSG,2017-01-06,57.1,57.31,56.93,57.03,1147549
RTN,2017-01-06,148.36,148.81,147.601,148.22,1536266
SBAC,2017-01-06,104.4,105.17,103.45,103.52,623640
SBUX,2017-01-06,56.63,57.27,56.08,57.13,8587812
SCG,2017-01-06,72.25,72.4,71.545,71.9,1278834
SCHW,2017-01-06,41.3,41.52,40.66,41.23,5639831
SEE,2017-01-06,47.38,47.5,47.1,47.18,664858
SHW,2017-01-06,275.98,280.34,275.66,278.99,777085
SIG,2017-01-06,88.01,88.53,87.12,88.22,1136015
SJM,2017-01-06,128.97,129.53,128.19,129.04,534584
SLB,2017-01-06,85.48,86.83,84.84,86.48,5689898
SLG,2017-01-06,109.13,111,108.57,110.49,589128
SNA,2017-01-06,172,173.99,171.24,173.19,228884
SNI,2017-01-06,74.97,75.37,74.09,74.38,739059
SNPS,2017-01-06,59.73,60.32,59.41,60,647910
SO,2017-01-06,48.96,49.2,48.76,49.01,4800227
SPGI,2017-01-06,112.66,115.96,112.66,114.6,2203850
SPG,2017-01-06,183.55,188.0995,182.6,186.83,2251406
SRCL,2017-01-06,77.91,80.33,77.83,79.38,1556280
SRE,2017-01-06,101.45,103.16,101.21,102.92,934812
STI,2017-01-06,55.16,55.7,54.9,55.53,2977108
STT,2017-01-06,81.94,82.68,80.94,82.44,2350312
STX,2017-01-06,39.06,39.2,38.18,38.49,4529885
STZ,2017-01-06,146.99,150.07,146.4,149.44,4441941
SWKS,2017-01-06,74.82,75.48,74.32,74.96,1609218
SWK,2017-01-06,118.59,118.95,117.52,118.21,1016491
SYF,2017-01-06,37.09,37.48,36.88,37.13,5110239
SYK,2017-01-06,117.5,118.38,116.5,117.75,2464191
SYMC,2017-01-06,24.65,25.06,24.55,25.01,6615400
SYY,2017-01-06,54.86,55.66,54.77,55.38,4776599
TAP,2017-01-06,99.67,100.21,99.32,99.79,880151
TDG,2017-01-06,251.99,257.38,251.11,256.11,427771
TEL,2017-01-06,68.11,68.61,67.72,68.3,1178469
TGT,2017-01-06,71.98,72.23,71.18,71.44,5235096
TIF,2017-01-06,76.82,77.2225,76.081,77.16,1412819
TJX,2017-01-06,76.04,76.5468,75.81,75.98,3474463
TMK,2017-01-06,74.57,74.9,74.29,74.59,329672
TMO,2017-01-06,145.28,147.49,145.14,147.27,2016228
TPR,2017-01-06,35.39,35.66,35.04,35.54,2601903
TRIP,2017-01-06,49.01,51.06,48.555,50.77,2940673
TROW,2017-01-06,76.49,76.756,75.37,75.62,1667142
TRV,2017-01-06,117.83,118.71,117.62,118.27,1532295
TSCO,2017-01-06,75.81,76.03,75.08,75.16,1464486
TSN,2017-01-06,63.64,63.77,63.12,63.32,2726430
TSS,2017-01-06,52.55,53.25,52.31,52.97,1141419
TWX,2017-01-06,94.95,95.72,94.59,94.75,7442782
TXN,2017-01-06,72.88,74.28,72.47,74.15,5244559
TXT,2017-01-06,50.24,50.3551,49.81,49.86,823753
T,2017-01-06,41.98,42,41.21,41.32,32687866
UAA,2017-01-06,30.49,30.66,30.24,30.47,2663465
UAL,2017-01-06,70.98,71.89,69.75,71.37,3648292
UA,2017-01-06,26.46,27.07,26.41,27.04,3766342
UDR,2017-01-06,36.09,36.59,35.97,36.43,1415421
UHS,2017-01-06,109.06,109.31,107.71,108.51,728797
ULTA,2017-01-06,264.64,266.8008,262.281,263.3,710515
UNH,2017-01-06,161.75,162.94,161.11,162.41,3081255
UNM,2017-01-06,44.71,45.15,44.48,44.88,1232398
UNP,2017-01-06,102.03,103.77,101.2,103.19,3862483
UPS,2017-01-06,115,115.66,114.52,115.4,1766993
URI,2017-01-06,110.29,111,108.91,109.38,1147753
USB,2017-01-06,51.06,51.5,51.06,51.3,5078235
UTX,2017-01-06,111.42,112.83,111.06,112.55,2622291
VAR,2017-01-06,88.7,89.75,88.7,89.21,691413
VFC,2017-01-06,53.1,53.33,52.72,53.18,2801345
VIAB,2017-01-06,37.97,38.1,37.223,37.79,4167326
VLO,2017-01-06,67.7,67.88,66.63,66.66,3771723
VMC,2017-01-06,126.5,127.1055,123.37,123.8,1104371
VNO,2017-01-06,107.18,107.77,106.8,107.31,1317466
VRSK,2017-01-06,81.52,82.4,81.43,82.38,515856
VRSN,2017-01-06,79.86,81.05,79.72,80.85,751863
VRTX,2017-01-06,78.94,79.7,77.56,79.39,1669750
VTR,2017-01-06,63.06,63.37,62.82,63.05,1934261
VZ,2017-01-06,53.67,53.78,53.095,53.26,15615037
V,2017-01-06,81.3,82.49,80.94,82.21,8898332
WAT,2017-01-06,137.1,141.9,137.1,139.98,1054345
WBA,2017-01-06,83.08,83.69,82.45,83.1,3949995
WDC,2017-01-06,70.48,71.19,69.96,70.38,3274293
WEC,2017-01-06,58.75,59.09,58.5,58.78,1505013
WFC,2017-01-06,55.26,55.566,54.7,55.04,18715908
WHR,2017-01-06,186.45,186.9,184.68,186.1,632919
WLTW,2017-01-06,126.99,127.85,126.17,126.78,812195
WMB,2017-01-06,31.91,32.69,31.78,32.42,5847221
WMT,2017-01-06,68.41,68.5,68.01,68.26,9491115
WM,2017-01-06,70.41,70.8,70.18,70.19,1570683
WRK,2017-01-06,52.48,52.87,51.9321,52.49,1139150
WU,2017-01-06,22.35,22.59,22.18,22.57,3296303
WYNN,2017-01-06,91.08,92.63,90.81,92.43,1858477
WYN,2017-01-06,76.48,77.36,75.99,76.88,735682
WY,2017-01-06,30.89,31.05,30.67,30.85,2679335
XEC,2017-01-06,140.36,141.13,138.88,140.01,640745
XEL,2017-01-06,40.64,41.06,40.61,40.92,1707393
XLNX,2017-01-06,58.12,59.32,57.78,59.05,2382416
XL,2017-01-06,37.41,37.51,37.3,37.39,1214779
XOM,2017-01-06,88.79,88.98,87.82,88.5,16518128
XRAY,2017-01-06,58.34,58.55,57.8,58.29,1169582
XRX,2017-01-06,28.56,28.6,27.88,28.04,6171114
XYL,2017-01-06,50.01,50.13,49.56,49.58,1561643
YUM,2017-01-06,63.65,64.83,63.38,64.42,2863835
ZBH,2017-01-06,105.14,105.3099,103.62,104.96,1820999
ZION,2017-01-06,43.3,43.73,43.11,43.37,2149119
ZTS,2017-01-06,53.85,54.72,53.73,54.1,2845753
AAL,2017-01-09,46.01,47.34,45.78,47.08,4739142
AAPL,2017-01-09,117.95,119.43,117.94,118.99,33561948
AAP,2017-01-09,170.06,170.28,168.32,169.53,560162
ABBV,2017-01-09,63.8,64.38,63.75,64.21,8794509
ABC,2017-01-09,84.6,86.07,84.6,85.48,2081568
ABT,2017-01-09,40.79,41.06,40.62,40.74,10992496
ACN,2017-01-09,116.14,116.3465,114.92,115,2550869
ADBE,2017-01-09,107.96,108.79,107.56,108.57,2925379
ADI,2017-01-09,71.64,72.5101,71.52,71.94,2399482
ADM,2017-01-09,44.51,45.31,44.4,44.75,3543135
ADP,2017-01-09,102.95,103.24,102.47,102.47,1379273
ADSK,2017-01-09,78.95,79.74,78.26,79.59,1489060
ADS,2017-01-09,236.85,238.41,235.1,237.59,461184
AEE,2017-01-09,53.13,53.216,51.9,51.99,1588253
AEP,2017-01-09,62.96,63.33,62.2,62.31,2382105
AES,2017-01-09,11.87,11.9,11.52,11.53,3761857
AET,2017-01-09,123.95,124.23,121.25,123.18,2455673
AFL,2017-01-09,69.89,70.15,69.375,69.52,1811813
AGN,2017-01-09,220.09,221.48,218.91,220.1,2721001
AIG,2017-01-09,66.69,66.87,66.07,66.38,4344972
AIV,2017-01-09,45.54,45.61,44.92,44.96,697735
AIZ,2017-01-09,95.06,95.5,94.06,94.11,500173
AJG,2017-01-09,52.99,53.14,52.37,52.4,922414
AKAM,2017-01-09,69.74,70.2899,69.7,70,1550617
ALB,2017-01-09,90.73,90.98,90.37,90.48,936082
ALGN,2017-01-09,94.13,95.87,93.51,94.79,1033043
ALK,2017-01-09,86.78,88.35,86.22,87.47,1287161
ALLE,2017-01-09,65.64,65.89,65.2,65.42,850615
ALL,2017-01-09,73.95,74.05,73.04,73.09,1802222
ALXN,2017-01-09,143.7,145,141.23,144.77,2608519
AMAT,2017-01-09,32.27,33.07,32.21,32.78,9271782
AMD,2017-01-09,11.37,11.64,11.31,11.49,37304797
AME,2017-01-09,49.89,50.12,49.29,49.63,1500049
AMGN,2017-01-09,157.01,158.945,156.63,158.84,4247693
AMG,2017-01-09,145.78,147,143.03,143.43,463150
AMP,2017-01-09,116.13,116.89,115.14,115.2,993879
AMT,2017-01-09,105.5,105.82,104.95,105.02,2278903
AMZN,2017-01-09,798,801.7742,791.77,796.92,3446109
ANDV,2017-01-09,83.5,83.53,81.1,81.68,3961231
ANSS,2017-01-09,93.95,94.7,93.74,94.29,370916
ANTM,2017-01-09,143.24,143.74,142.46,142.79,907110
AON,2017-01-09,113.91,114.26,113.4,113.4,727165
AOS,2017-01-09,47.5,47.66,46.9,47.4,767098
APA,2017-01-09,62.73,62.9,62.11,62.36,2334827
APC,2017-01-09,71,71.62,69.86,69.98,4167751
APD,2017-01-09,144.3,147.59,144.29,146.31,2370426
APH,2017-01-09,68.02,68.24,67.36,67.38,709021
ARE,2017-01-09,112.66,112.8799,110.9,111.05,441583
ARNC,2017-01-09,20.59,20.63,20.29,20.39,4882161
ATVI,2017-01-09,38.09,38.16,37.37,37.7,5432644
AVB,2017-01-09,179.83,180.03,176.87,177.22,637013
AVGO,2017-01-09,176.65,178.3,176.64,176.97,2026589
AVY,2017-01-09,72.48,73.39,72.25,72.56,761000
AWK,2017-01-09,72.88,73,71.19,71.35,794625
AXP,2017-01-09,76.14,76.5,75.53,75.86,4818703
AYI,2017-01-09,208.34,212.689,193.06,202.51,4742812
AZO,2017-01-09,795.73,795.73,788.39,790.34,127125
A,2017-01-09,48.01,48.555,47.905,48.14,2575328
BAC,2017-01-09,22.51,22.71,22.4,22.55,75901509
BAX,2017-01-09,45.73,46.22,45.49,46.17,4265789
BA,2017-01-09,159,159.24,158.17,158.32,2839400
BBT,2017-01-09,46.85,47.0459,46.511,46.73,3289131
BBY,2017-01-09,42.91,43.8093,42.8,43.34,5400018
BDX,2017-01-09,168.23,169.67,168.03,168.87,1165422
BEN,2017-01-09,40.7,40.7,40.14,40.31,2254114
BF.B,2017-01-09,44.9,45.04,44.74,44.75,628028
BIIB,2017-01-09,295.39,300,294.41,299.02,1430479
BK,2017-01-09,47.85,48.04,47.49,47.64,5185406
BLK,2017-01-09,384.35,385.43,380.01,380.42,505259
BLL,2017-01-09,38.535,38.625,37.9301,37.99,1329872
BMY,2017-01-09,59.75,59.92,59.65,59.73,5263011
BRK.B,2017-01-09,163.04,163.25,162.02,162.02,3564674
BSX,2017-01-09,22.2,22.27,22.11,22.19,5602512
BWA,2017-01-09,40.99,41.32,40.52,40.82,1550901
BXP,2017-01-09,131.06,131.4,129.96,130.24,818840
CAG,2017-01-09,38.61,38.78,38.38,38.44,3046642
CAH,2017-01-09,75.03,75.5973,74.75,74.76,1985668
CAT,2017-01-09,92.93,93.49,92.2,92.37,3095018
CA,2017-01-09,33.12,33.45,33.01,33.25,2290366
CBG,2017-01-09,31.16,31.28,30.801,31.13,2290567
CBOE,2017-01-09,75.25,75.36,74.12,74.53,569630
CBS,2017-01-09,64.13,64.3,63.34,63.48,3595729
CB,2017-01-09,131.08,131.54,130.35,130.51,1537582
CCI,2017-01-09,85.61,86,84.59,85.73,2141555
CCL,2017-01-09,53.37,53.95,53.35,53.69,2413767
CDNS,2017-01-09,25.57,25.86,25.55,25.72,996275
CELG,2017-01-09,120.05,122.39,117.6,120.21,7734824
CERN,2017-01-09,47.54,48.148,47.16,47.99,3012557
CFG,2017-01-09,35.63,35.83,35.15,35.68,3035709
CF,2017-01-09,33.47,33.95,33.07,33.77,4523247
CHD,2017-01-09,44.65,44.73,43.89,44.3,1441048
CHK,2017-01-09,6.91,6.94,6.78,6.87,40637764
CHRW,2017-01-09,73.78,74.18,73.09,73.16,857606
CHTR,2017-01-09,297.2,297.94,294.71,296.26,1719599
CINF,2017-01-09,75.45,75.51,74.49,74.5,382196
CI,2017-01-09,141.31,142.61,140.05,142.35,986230
CLX,2017-01-09,122.77,122.96,120.96,121.3,812896
CL,2017-01-09,67.02,67.1,66.23,66.42,3183952
CMA,2017-01-09,69.59,69.95,68.75,69.54,1181412
CMCSA,2017-01-09,35.07,35.4795,35.025,35.415,18135982
CME,2017-01-09,116.77,117.28,116.29,116.33,963359
CMG,2017-01-09,398.7,399.25,392.11,395.06,793405
CMI,2017-01-09,139.81,139.81,137.23,137.42,925382
CMS,2017-01-09,42.2,42.55,41.5,41.58,2057885
CNC,2017-01-09,60.85,62.1,60.85,61.97,1693060
CNP,2017-01-09,25.41,25.45,24.88,24.88,2497956
COF,2017-01-09,88.22,88.4,87.4,87.44,2122775
COG,2017-01-09,22.8,22.8,22.08,22.09,5143566
COL,2017-01-09,92.44,93.02,91.51,91.78,935966
COO,2017-01-09,177.61,178.73,176.55,178.08,527524
COP,2017-01-09,50.27,50.53,49.63,49.66,5765597
COST,2017-01-09,162.33,162.48,160.72,160.97,2318383
COTY,2017-01-09,18.9,19.02,18.8,18.85,3925407
CPB,2017-01-09,60.3,60.34,59.54,59.75,1253379
CRM,2017-01-09,74.05,74.445,73.51,73.96,3933113
CSCO,2017-01-09,30.22,30.33,30.08,30.18,17178503
CSRA,2017-01-09,32.18,32.2,31.83,32,568618
CSX,2017-01-09,37.57,37.65,36.98,36.99,7406908
CTAS,2017-01-09,116.47,116.47,115.04,115.48,524713
CTL,2017-01-09,25.43,25.51,25.19,25.23,6765279
CTSH,2017-01-09,57.6,57.75,56.45,56.58,7006285
CTXS,2017-01-09,90.77,91.275,90.01,90.79,2422857
CVS,2017-01-09,82.2,82.38,81.16,81.7,6847689
CVX,2017-01-09,116.29,116.36,115.11,115.84,6891790
CXO,2017-01-09,134.37,136.0299,133.84,134.67,1213830
C,2017-01-09,60.15,60.64,59.67,60.22,14592998
DAL,2017-01-09,49.46,50.17,49.42,49.69,5332927
DE,2017-01-09,105.94,106.31,104.85,105.19,2195058
DFS,2017-01-09,71.63,72.05,70.71,71.62,3588521
DGX,2017-01-09,92.06,92.68,91.58,92.43,954827
DG,2017-01-09,73.17,73.99,72.82,73.73,2469693
DHI,2017-01-09,27.8,28.145,27.61,27.96,4461020
DHR,2017-01-09,80.4,80.69,80.2501,80.59,2317422
DISCA,2017-01-09,27.31,27.42,26.84,26.87,2382625
DISCK,2017-01-09,26.82,26.88,26.24,26.25,1506632
DISH,2017-01-09,61.14,61.79,60.61,61.64,1248845
DIS,2017-01-09,108.58,108.83,108.11,108.36,6195195
DLR,2017-01-09,103.62,103.8695,102.02,102.8,1494302
DLTR,2017-01-09,76.74,77.36,76.66,77.14,2074898
DOV,2017-01-09,77.63,77.9,76.44,76.72,1026894
DPS,2017-01-09,91.69,91.75,90.47,90.54,1299249
DRE,2017-01-09,27.07,27.08,26.8,26.88,2001230
DRI,2017-01-09,71.49,72,71.015,71.56,1466456
DTE,2017-01-09,98.5,99.07,97.75,97.88,1581944
DUK,2017-01-09,77.61,77.73,76.4,76.64,4585676
DVA,2017-01-09,63,64.66,62.882,63.38,2612552
DVN,2017-01-09,48.07,48.18,46.51,46.58,5736103
D,2017-01-09,76.93,76.98,75.68,75.72,1948159
EA,2017-01-09,79.19,79.4302,78.05,78.64,2332321
EBAY,2017-01-09,31,31.03,30.6,30.75,10532655
ECL,2017-01-09,118.87,119.39,118.38,118.84,914265
ED,2017-01-09,74.1,74.1,72.71,72.76,1479541
EFX,2017-01-09,121,121.61,119.79,119.84,759556
EIX,2017-01-09,71.91,72.08,70.93,71.02,1252296
EL,2017-01-09,78.8,79,78.11,78.24,1397164
EMN,2017-01-09,77.32,78.33,76.53,76.61,1233271
EMR,2017-01-09,56.8,56.81,56.165,56.19,2130881
EOG,2017-01-09,104.32,104.58,102.82,103.02,3382593
EQIX,2017-01-09,370.49,375.15,368.17,373.19,568303
EQR,2017-01-09,65.26,65.2899,64.46,64.47,1777888
EQT,2017-01-09,64.2,64.74,63.15,63.17,1339255
ESRX,2017-01-09,70.44,71.88,70.41,71.56,2492683
ESS,2017-01-09,233.96,234.38,230.56,230.73,252443
ES,2017-01-09,55.31,55.51,54.55,54.57,1303493
ETFC,2017-01-09,36.39,36.72,35.97,36.46,2133540
ETN,2017-01-09,68.48,68.51,66.86,66.88,2704975
ETR,2017-01-09,73.42,73.57,71.03,71.09,2162882
EVHC,2017-01-09,65.64,67.95,65.64,67.25,1289142
EW,2017-01-09,97.57,98.63,97.33,97.95,1687808
EXC,2017-01-09,36.09,36.17,35.25,35.27,4680781
EXPD,2017-01-09,53.2,53.31,52.91,53.04,1195505
EXPE,2017-01-09,117.89,118,116.14,117.3,3212436
EXR,2017-01-09,79.27,79.38,78.05,78.26,616564
FAST,2017-01-09,46.46,46.66,46.16,46.17,2311877
FBHS,2017-01-09,54.61,54.61,53.87,53.9,1456165
FB,2017-01-09,123.55,125.43,123.04,124.9,22880360
FCX,2017-01-09,14.85,14.93,14.62,14.68,17294280
FDX,2017-01-09,189.58,190.53,189.01,189.69,1279154
FE,2017-01-09,31.21,31.23,30.93,31.01,4802751
FFIV,2017-01-09,144.01,144.29,142.07,144.15,814092
FISV,2017-01-09,109.76,109.89,107.81,108.1,939882
FIS,2017-01-09,78.92,78.945,78.02,78.04,963590
FITB,2017-01-09,26.73,26.935,26.52,26.76,3818071
FLIR,2017-01-09,35.92,36.15,35.54,35.62,626876
FLR,2017-01-09,53.15,53.18,52.3,52.42,1346376
FLS,2017-01-09,48.4,48.89,48.1,48.51,741454
FL,2017-01-09,70.88,71.1,70.53,70.87,1012840
FMC,2017-01-09,58.29,58.78,57.85,57.95,623359
FOXA,2017-01-09,29.58,29.655,29.2501,29.47,6543488
FOX,2017-01-09,28.8,28.89,28.55,28.77,1827309
FRT,2017-01-09,144.94,145.01,142.54,142.68,365009
FTI,2017-01-09,36.09,36.44,35.76,35.89,4640538
FTV,2017-01-09,54.02,54.2,53.59,53.73,743335
F,2017-01-09,12.79,12.86,12.63,12.63,39438393
GD,2017-01-09,176.6,177.5,175.71,176.07,1072728
GE,2017-01-09,31.64,31.66,31.43,31.46,21262544
GGP,2017-01-09,25.9,26.04,25.46,25.55,4109312
GILD,2017-01-09,75.93,76.09,75.27,75.84,10165306
GIS,2017-01-09,61.36,61.559,60.52,60.56,3408890
GLW,2017-01-09,24.59,24.74,24.46,24.47,6682485
GM,2017-01-09,36.12,36.535,35.86,36.01,15204536
GOOGL,2017-01-09,826.37,830.43,821.62,827.18,1408924
GOOG,2017-01-09,806.4,809.9664,802.83,806.65,1274645
GPC,2017-01-09,96.13,96.49,95.56,96.05,607713
GPN,2017-01-09,78.4,80.88,78.06,79.79,3860222
GPS,2017-01-09,23.43,24.03,23.2,23.84,7211151
GRMN,2017-01-09,49.02,49.04,48.07,48.09,1507149
GS,2017-01-09,243.25,244.69,241.47,242.89,3022766
GT,2017-01-09,31.85,32.1999,31.69,31.84,2779567
GWW,2017-01-09,231.38,232.53,229.05,230.35,509795
HAL,2017-01-09,56.1,56.33,55.8099,56.07,9080525
HAS,2017-01-09,82.99,83.4,82.17,82.6,1331273
HBAN,2017-01-09,13.21,13.38,13.12,13.32,18797387
HBI,2017-01-09,22.47,22.5,22.165,22.22,3441052
HCA,2017-01-09,76.04,81.06,76.04,78.92,4616415
HCN,2017-01-09,68.6,68.857,67.98,68.4,1806565
HCP,2017-01-09,31.23,31.35,30.81,30.81,4373517
HD,2017-01-09,133.22,134.76,133.14,134.31,4310227
HES,2017-01-09,61.33,61.579,60.57,60.61,2492445
HIG,2017-01-09,48.27,48.53,48.07,48.07,1859772
HII,2017-01-09,193.9,194.16,190.28,190.45,401808
HLT,2017-01-09,57.3,57.3,56.48,56.96,3921784
HOG,2017-01-09,59.12,59.1915,57.83,58.15,3611557
HOLX,2017-01-09,39.82,40.13,39.81,40.05,1810921
HON,2017-01-09,118.27,118.39,117.55,117.55,3863128
HPE,2017-01-09,23.14,23.1833,22.51,22.56,14292746
HPQ,2017-01-09,14.98,15.09,14.67,14.68,12909046
HP,2017-01-09,81.04,81.1,78.75,79.3,1927285
HRB,2017-01-09,23.99,24,23.5,23.59,1638655
HRL,2017-01-09,35.9,36.46,35.295,35.58,3690563
HRS,2017-01-09,104.19,104.38,102.12,102.14,602501
HSIC,2017-01-09,78.07,78.685,77.5,78.625,864880
HST,2017-01-09,18.28,18.32,17.94,18.2,12431918
HSY,2017-01-09,104.51,104.73,103.54,103.89,890189
HUM,2017-01-09,201.05,203.47,199.75,202.99,1063795
IBM,2017-01-09,169.47,169.8,167.62,167.65,3189891
ICE,2017-01-09,57.28,57.69,56.89,57.02,1472093
IDXX,2017-01-09,120.26,120.86,118.07,119.02,1038924
IFF,2017-01-09,115.25,116.195,113.5,115.56,711992
ILMN,2017-01-09,141.87,143.43,140.1908,141.54,1498509
INCY,2017-01-09,113.55,119.89,112.83,118.525,3005502
INFO,2017-01-09,36.56,36.805,36.44,36.57,1395515
INTC,2017-01-09,36.48,36.885,36.4776,36.61,19461422
INTU,2017-01-09,116.89,116.98,115.79,116.51,706442
IPG,2017-01-09,23.58,23.68,23.35,23.51,2580640
IP,2017-01-09,53.7,54.17,53.42,53.62,2987093
IQV,2017-01-09,78.08,78.58,77.81,77.99,638016
IRM,2017-01-09,33.6,33.6,33.03,33.26,1271662
IR,2017-01-09,75,75.34,74.74,74.9,1529664
ISRG,2017-01-09,211.7298,214.4198,211.7298,213.7665,1159455
ITW,2017-01-09,122.68,123.23,122.19,122.28,980874
IT,2017-01-09,97.13,97.54,94.77,95.82,1369281
IVZ,2017-01-09,31.25,31.55,30.84,30.85,3525069
JBHT,2017-01-09,97,97.25,96.31,96.87,774837
JCI,2017-01-09,42.62,42.75,42.353,42.6,3569930
JEC,2017-01-09,57.79,57.94,56.72,56.74,525039
JNJ,2017-01-09,116.35,116.61,115.89,116.28,5457539
JNPR,2017-01-09,28.62,28.7,28.26,28.39,2217529
JPM,2017-01-09,85.73,86.77,85.52,86.18,12806609
JWN,2017-01-09,45.42,45.6,45.01,45.05,2270033
KEY,2017-01-09,18.24,18.35,18.015,18.26,9481339
KHC,2017-01-09,86.25,86.475,85.59,86.07,2482512
KIM,2017-01-09,26.1,26.15,25.54,25.57,2952136
KLAC,2017-01-09,79.21,80.1,79.17,79.59,1040649
KMB,2017-01-09,115.52,116,114.64,114.64,1883899
KMI,2017-01-09,21.56,21.88,21.42,21.64,10413002
KMX,2017-01-09,65.46,65.87,64.85,65.19,1557353
KORS,2017-01-09,42.44,42.56,41.85,42.04,2137763
KO,2017-01-09,41.23,41.58,41.21,41.32,14822501
KR,2017-01-09,33.17,33.19,32.8,32.92,5922574
KSS,2017-01-09,41.35,41.38,40.7,40.96,4938749
KSU,2017-01-09,83.3,83.75,81.22,81.55,1712486
K,2017-01-09,73.26,73.26,72.03,72.13,1586774
LB,2017-01-09,61.13,61.93,60.66,61.3,2538216
LEG,2017-01-09,48.5,48.5,47.91,47.91,826733
LEN,2017-01-09,42.7451,42.8039,42.2843,42.6961,1883948
LH,2017-01-09,129.44,130.99,129.4375,130.73,714965
LKQ,2017-01-09,31.66,31.71,31.16,31.19,2029929
LLL,2017-01-09,154.15,154.15,152.48,152.87,363685
LLY,2017-01-09,75.67,76.6225,75.51,76.27,3204202
LMT,2017-01-09,258,258.99,257.43,257.81,1067126
LNC,2017-01-09,66.07,67.18,66.07,66.52,1116773
LNT,2017-01-09,37.86,38.06,37.24,37.28,807711
LOW,2017-01-09,70.93,71.32,70.9,71.07,3563619
LRCX,2017-01-09,107.8,109.85,107.79,108.86,1440082
LUK,2017-01-09,23.43,23.46,23.18,23.22,1055485
LUV,2017-01-09,50,50.93,49.795,50.3,4966571
LYB,2017-01-09,87.81,88.5,86.79,86.89,3227377
L,2017-01-09,46.5,46.6244,46.275,46.29,543785
MAA,2017-01-09,97.95,98,96.52,97.4,991069
MAC,2017-01-09,72.77,72.77,71.32,71.42,1063625
MAR,2017-01-09,82.05,82.7,81.6,82.25,2643139
MAS,2017-01-09,32.46,32.6,32.16,32.18,2573842
MAT,2017-01-09,30.38,30.8,30.2401,30.52,5243085
MA,2017-01-09,107.76,108.15,107.31,107.55,2500662
MCD,2017-01-09,120.76,121.06,120.33,120.43,3021844
MCHP,2017-01-09,63.61,64.82,63.61,64.42,1953684
MCK,2017-01-09,146.35,148.01,145.66,146.84,1158892
MCO,2017-01-09,97.97,98.33,96.82,96.86,682216
MDLZ,2017-01-09,45.28,45.28,44.62,44.69,6490133
MDT,2017-01-09,73.3,74.11,73.2,73.82,9671972
MET,2017-01-09,53.93,54.7,53.63,53.7,6954629
MGM,2017-01-09,29.71,29.9,29.16,29.16,5893400
MHK,2017-01-09,205.28,205.77,203.52,203.73,458323
MKC,2017-01-09,91.41,91.63,89.96,90.14,836094
MLM,2017-01-09,219.88,221.6,218.5,219.36,643739
MMC,2017-01-09,68.42,68.4262,67.78,67.8,1167978
MMM,2017-01-09,178.37,178.38,177.2,177.27,1622625
MNST,2017-01-09,45.46,45.5699,44.2033,44.4,2880787
MON,2017-01-09,108,109.05,107.4,108.95,2720377
MOS,2017-01-09,30.87,31.12,30.445,30.71,3086120
MO,2017-01-09,68.23,68.3293,67.86,67.95,4815853
MPC,2017-01-09,50.05,50.22,49.36,49.46,8037726
MRK,2017-01-09,60.3,61.48,60.08,61.1,9734637
MRO,2017-01-09,17.64,17.75,17.4,17.4,8866686
MSFT,2017-01-09,62.76,63.08,62.54,62.64,20382730
MSI,2017-01-09,82.89,83.11,82.575,83.02,853340
MS,2017-01-09,43.49,43.54,42.68,42.71,11104032
MTB,2017-01-09,155.5,156.8,154.66,155.96,696104
MTD,2017-01-09,430.5,433.78,425.345,426.38,216819
MU,2017-01-09,21.94,22.55,21.94,22.34,21537171
MYL,2017-01-09,38.5,39.13,38.41,38.95,3382719
M,2017-01-09,30.88,30.99,30.35,30.46,9250337
NAVI,2017-01-09,16.75,16.785,16.42,16.5,1894192
NBL,2017-01-09,37.77,37.89,37.24,37.4,4008518
NCLH,2017-01-09,44.14,44.7,43.9,44.39,855769
NDAQ,2017-01-09,68.37,68.45,67.33,67.77,639872
NEE,2017-01-09,119.12,119.51,118.1,118.35,1515828
NEM,2017-01-09,36.08,36.16,35.21,35.36,9028755
NFLX,2017-01-09,131.48,131.99,129.89,130.95,5771835
NFX,2017-01-09,42.49,42.74,41.79,42.32,2141831
NI,2017-01-09,22.53,22.56,21.96,22.06,3023212
NKE,2017-01-09,53.96,53.99,53.215,53.38,8835265
NLSN,2017-01-09,42.61,42.7,42.33,42.36,2035980
NOC,2017-01-09,236.84,237.92,235.685,235.81,703655
NOV,2017-01-09,38.57,39.135,37.95,38.07,3266864
NRG,2017-01-09,13.35,13.51,13.13,13.47,8445232
NSC,2017-01-09,110.89,110.89,108.28,109.18,2081833
NTAP,2017-01-09,35.32,35.47,35.13,35.23,2140763
NTRS,2017-01-09,89.47,90.21,88.74,89.03,830238
NUE,2017-01-09,60.88,61.54,59.52,59.64,3590218
NVDA,2017-01-09,103.5,108,103.5,107.28,22906225
NWL,2017-01-09,46.67,47.13,46.53,46.94,3544353
NWSA,2017-01-09,11.9,12.05,11.86,12,2372424
NWS,2017-01-09,12.25,12.45,12.25,12.4,471092
OKE,2017-01-09,57.63,58.14,57.16,57.48,2111073
OMC,2017-01-09,85.64,85.97,85.19,85.39,1184588
ORCL,2017-01-09,38.53,39.45,38.47,39.03,15587888
ORLY,2017-01-09,280.76,281.98,278.79,279.4,524792
OXY,2017-01-09,70.52,70.81,69.9,70.48,5543707
O,2017-01-09,59.3,59.96,59.19,59.4,1938349
PAYX,2017-01-09,61.23,61.4,60.9,61.02,1429824
PBCT,2017-01-09,19.35,19.37,19.08,19.27,2808262
PCAR,2017-01-09,65.75,65.99,64.76,65.07,1483803
PCG,2017-01-09,61.2,61.425,60.2,60.3,1939980
PCLN,2017-01-09,1518,1538.77,1518,1529.64,397497
PDCO,2017-01-09,42.43,42.83,42.32,42.54,900145
PEG,2017-01-09,44.21,44.31,43.46,43.52,2050005
PEP,2017-01-09,104.16,104.255,103.25,103.46,5603540
PFE,2017-01-09,33.43,33.67,33.38,33.47,20455302
PFG,2017-01-09,58.45,59.15,58.19,58.19,1177557
PGR,2017-01-09,35.98,35.98,35.72,35.72,1876385
PG,2017-01-09,84.06,84.66,83.75,84.4,11000579
PHM,2017-01-09,18.43,18.61,18.235,18.53,3803846
PH,2017-01-09,141.54,142.15,140.37,140.78,519298
PKG,2017-01-09,86.9,88.47,86.34,87.77,1083893
PKI,2017-01-09,53.14,53.865,53.14,53.55,705958
PLD,2017-01-09,54.21,54.25,53.6,53.7,1912225
PM,2017-01-09,91.09,91.44,90.83,91.31,3529324
PNC,2017-01-09,118.31,118.5,117.07,118.2,3294387
PNR,2017-01-09,57.77,58,56.53,56.57,873594
PNW,2017-01-09,78.54,78.8,77.18,77.23,464478
PPG,2017-01-09,95.05,96.46,94.77,96.35,1454135
PPL,2017-01-09,34.54,34.67,34.16,34.22,5474746
PRGO,2017-01-09,85.04,86.1,84.71,85.43,920191
PRU,2017-01-09,104.47,105.5,103.93,104.74,1858410
PSA,2017-01-09,228.35,229.1,226.1,226.79,601720
PSX,2017-01-09,84.91,84.91,83.75,84.02,2581885
PVH,2017-01-09,93.07,93.07,91.83,92.26,917909
PWR,2017-01-09,34.82,34.82,34.13,34.19,1282107
PXD,2017-01-09,183.94,184.81,181.055,182.6,1219060
PX,2017-01-09,116.47,117.23,115.97,116.55,1143756
PYPL,2017-01-09,41.49,41.51,41.11,41.4,3943868
QCOM,2017-01-09,65.53,66.265,65.49,65.65,4769160
QRVO,2017-01-09,53.91,55.35,53.91,54.37,1253041
RCL,2017-01-09,84.36,85.11,84.05,84.55,1333520
REGN,2017-01-09,359.21,360.39,349.24,355.06,1885574
REG,2017-01-09,70.34,70.34,69.13,69.33,749080
RE,2017-01-09,218.98,218.99,216.6654,216.97,296620
RF,2017-01-09,14.34,14.465,14.21,14.37,9540217
RHI,2017-01-09,48.22,48.66,47.81,48.35,945984
RHT,2017-01-09,73.52,73.76,71.96,72.14,3246562
RJF,2017-01-09,74.26,74.3,73.3511,73.65,709250
RL,2017-01-09,88.94,88.94,87.22,87.25,975644
RMD,2017-01-09,62.08,63.38,62.04,63.26,482795
ROK,2017-01-09,139,139.99,138.29,138.31,828136
ROP,2017-01-09,188.04,188.04,185.97,186.31,285264
ROST,2017-01-09,65.27,65.98,65.27,65.45,2182208
RRC,2017-01-09,33.8,33.88,32.61,32.76,4131107
RSG,2017-01-09,57.07,57.21,56.405,56.42,1374947
RTN,2017-01-09,148.22,148.87,147.92,148.19,2207633
SBAC,2017-01-09,103.54,103.68,102.23,102.99,823177
SBUX,2017-01-09,57.26,58.335,57.25,58.2,12640515
SCG,2017-01-09,72.05,72.075,70.63,70.93,1566578
SCHW,2017-01-09,41,41.25,40.64,41.12,4413636
SEE,2017-01-09,47.3,47.3,46.88,47.07,986191
SHW,2017-01-09,278.98,279.48,277.23,278.76,671233
SIG,2017-01-09,87.84,88.1,85.25,86.12,1304145
SJM,2017-01-09,129.11,129.13,127.53,128.01,642166
SLB,2017-01-09,85.99,86.4,85.425,85.77,4336479
SLG,2017-01-09,110.31,111.0199,106.88,107.44,930164
SNA,2017-01-09,173.5,174.28,173.08,173.99,338242
SNI,2017-01-09,74.11,74.95,73.76,74.76,847015
SNPS,2017-01-09,59.82,60.37,59.6306,60.08,496049
SO,2017-01-09,48.9,49.16,48.48,48.53,4271417
SPGI,2017-01-09,114.3,114.41,112.81,113.28,1491704
SPG,2017-01-09,186.49,187.79,185.29,185.91,1953957
SRCL,2017-01-09,80.39,81.1,78.528,78.84,1252628
SRE,2017-01-09,102.93,103.63,101.28,101.38,1005383
STI,2017-01-09,55.19,55.7,54.76,55.24,2596931
STT,2017-01-09,81.87,82.51,81.18,81.37,1960403
STX,2017-01-09,38.49,38.7404,38.02,38.05,3263995
STZ,2017-01-09,150,150.9,149.1,150.27,2129903
SWKS,2017-01-09,75.96,76.96,75.23,75.65,2331287
SWK,2017-01-09,118.21,118.88,117.54,117.66,923847
SYF,2017-01-09,36.91,37.075,36.52,36.9,3955523
SYK,2017-01-09,117.88,119.65,117.64,119.02,1355726
SYMC,2017-01-09,25.07,25.1,24.96,24.99,4309056
SYY,2017-01-09,55.5,55.95,55.46,55.68,3933308
TAP,2017-01-09,99.68,99.68,97.93,98.28,1347704
TDG,2017-01-09,256.01,256.38,253.01,255.33,461718
TEL,2017-01-09,68.26,68.39,66.2,67.31,2795561
TGT,2017-01-09,71.55,71.87,71.36,71.43,3814266
TIF,2017-01-09,77.09,77.13,76.48,76.84,1569020
TJX,2017-01-09,75.86,76.58,75.86,76.1,3218887
TMK,2017-01-09,73.86,74.359,73.82,73.91,526334
TMO,2017-01-09,147.01,148.64,147.01,147.49,1967207
TPR,2017-01-09,35.58,35.6,34.89,34.99,2857814
TRIP,2017-01-09,50.92,51.425,50.4,50.92,2646900
TROW,2017-01-09,75.29,75.66,72.59,72.83,3979390
TRV,2017-01-09,118.15,118.25,117.3,117.32,1526223
TSCO,2017-01-09,75.21,75.63,74.68,75.37,877730
TSN,2017-01-09,63.12,63.15,61.715,62.65,3964066
TSS,2017-01-09,53.18,54.15,53.18,53.4,1814001
TWX,2017-01-09,94.4,94.95,93.32,93.55,5041928
TXN,2017-01-09,74.51,75.22,74.165,74.34,4782977
TXT,2017-01-09,49.75,49.99,49.51,49.54,1713648
T,2017-01-09,41.29,41.395,40.8,40.8,25484735
UAA,2017-01-09,30.57,30.8,30.435,30.47,1953698
UAL,2017-01-09,71.06,72,70.88,71.28,1937664
UA,2017-01-09,27.47,27.53,26.8441,27.02,2815478
UDR,2017-01-09,36.49,36.61,36.035,36.05,1370327
UHS,2017-01-09,108.65,111.73,108.53,111.54,1090980
ULTA,2017-01-09,263.18,265.31,259.53,260.79,433499
UNH,2017-01-09,162,162.43,160.78,161.95,3041537
UNM,2017-01-09,44.25,44.89,44.25,44.39,843651
UNP,2017-01-09,103.73,103.74,101.9,102.42,2968866
UPS,2017-01-09,115,115.1905,114.5,114.77,1965231
URI,2017-01-09,108.12,108.9,106.12,106.16,1811425
USB,2017-01-09,51.05,51.29,50.8499,51.07,4338489
UTX,2017-01-09,112.7,112.7,111.2706,111.5,2434378
VAR,2017-01-09,89.46,89.895,88.81,89.57,619016
VFC,2017-01-09,53.2,53.33,52.8,52.93,2159633
VIAB,2017-01-09,38.08,38.94,38.01,38.34,5021063
VLO,2017-01-09,66.22,66.6,65.45,66.37,5132604
VMC,2017-01-09,123.58,123.799,122.571,122.72,892373
VNO,2017-01-09,107.11,107.39,105.84,106.06,1247623
VRSK,2017-01-09,82.03,82.248,81.55,81.73,489648
VRSN,2017-01-09,80.68,81.86,80.58,81.82,881699
VRTX,2017-01-09,79.8,83.62,77.09,82.86,4522498
VTR,2017-01-09,63.24,63.7,62.8,63.45,1533404
VZ,2017-01-09,53.22,53.265,52.67,52.68,14097190
V,2017-01-09,82.28,82.45,81.65,81.75,7305302
WAT,2017-01-09,140.04,141.02,138.27,139.18,890973
WBA,2017-01-09,82.81,82.91,81.95,82.55,3293038
WDC,2017-01-09,70.9,72.3,70.43,71.86,3909563
WEC,2017-01-09,58.9,59.125,57.98,57.98,1576224
WFC,2017-01-09,54.68,54.81,54.18,54.24,21794061
WHR,2017-01-09,186.31,186.45,181.48,181.61,756959
WLTW,2017-01-09,126.36,127.44,125.93,126.01,467811
WMB,2017-01-09,32.06,32.38,31.7,31.93,6145323
WMT,2017-01-09,68.33,68.8,68.32,68.71,8685232
WM,2017-01-09,70.35,70.48,69.665,69.78,2262522
WRK,2017-01-09,52.355,52.94,51.77,52.2,987985
WU,2017-01-09,22.6,22.7,22.49,22.55,3242362
WYNN,2017-01-09,93.88,95,92.62,92.75,2776249
WYN,2017-01-09,76.59,77.2,76.325,76.78,727506
WY,2017-01-09,31.1,31.5,30.87,30.97,4017580
XEC,2017-01-09,138.43,140.53,137.66,139.36,855981
XEL,2017-01-09,41.13,41.17,40.27,40.3,1840817
XLNX,2017-01-09,58.92,59.44,58.641,59.06,3551552
XL,2017-01-09,37.27,37.3,36.75,36.76,1416609
XOM,2017-01-09,88.22,88.22,86.55,87.04,13762259
XRAY,2017-01-09,58.22,58.67,58.08,58.47,950590
XRX,2017-01-09,28.28,28.48,27.84,27.88,3802729
XYL,2017-01-09,49.55,49.6,49.16,49.37,1090516
YUM,2017-01-09,64.38,64.85,64.33,64.6,1944170
ZBH,2017-01-09,104.77,107.199,104.77,107,1163298
ZION,2017-01-09,43.12,43.29,42.32,42.9,2105024
ZTS,2017-01-09,54.09,54.35,53.39,53.95,2123301
AAL,2017-01-10,47,48.51,46.97,48.48,7483764
AAPL,2017-01-10,118.77,119.38,118.3,119.11,24462051
AAP,2017-01-10,168.7,171.92,168.63,169.92,621328
ABBV,2017-01-10,64.05,64.5,63.77,64.07,6523547
ABC,2017-01-10,85.1,86.14,84.3,84.83,1860866
ABT,2017-01-10,40.81,41.62,40.78,41.29,9256298
ACN,2017-01-10,114.94,115.99,114.64,115.06,2550138
ADBE,2017-01-10,108.57,108.79,107.61,108.26,3080998
ADI,2017-01-10,71.87,72.51,71.85,72.35,2403211
ADM,2017-01-10,44.8,45.41,44.395,44.46,3636988
ADP,2017-01-10,102.25,103.04,102.04,102.2,1639355
ADSK,2017-01-10,79.29,80.37,78.56,79.98,1796204
ADS,2017-01-10,237.5,238.66,234.44,235.26,567572
AEE,2017-01-10,52.05,52.45,51.66,51.97,1287084
AEP,2017-01-10,62.58,62.7,61.82,62.12,2046802
AES,2017-01-10,11.54,11.575,11.29,11.33,6459819
AET,2017-01-10,122.46,123.73,121.6,122.67,3129144
AFL,2017-01-10,69.51,70.1,69.14,69.43,2694535
AGN,2017-01-10,220.36,223.285,217.27,221.25,2789264
AIG,2017-01-10,66.41,67.47,66.26,67.2,4952507
AIV,2017-01-10,44.87,44.98,44.235,44.25,1241996
AIZ,2017-01-10,94.24,95.21,93.93,94.2,370760
AJG,2017-01-10,52.43,52.75,52.27,52.42,616254
AKAM,2017-01-10,70,70.48,69.82,70.28,1462164
ALB,2017-01-10,90.86,91.17,89.09,89.88,825022
ALGN,2017-01-10,94.61,96.79,94.15,96.13,781184
ALK,2017-01-10,88.46,92.49,88.46,92,2127101
ALLE,2017-01-10,65.11,65.27,63.81,64.5,1806109
ALL,2017-01-10,73.28,74.3,73.26,73.75,2350036
ALXN,2017-01-10,144.99,145,140.5,143.67,1948090
AMAT,2017-01-10,32.87,33.2,32.74,33.13,8753286
AMD,2017-01-10,11.55,11.63,11.33,11.44,29201580
AME,2017-01-10,49.74,50.065,49.35,49.87,1411915
AMGN,2017-01-10,158.49,159.13,157.24,158.76,3324424
AMG,2017-01-10,143.43,144.16,142.53,143.27,541900
AMP,2017-01-10,115.36,116.155,114.42,114.73,891230
AMT,2017-01-10,105.24,105.25,103.17,103.5,2267499
AMZN,2017-01-10,796.6,798,789.5434,795.9,2558369
ANDV,2017-01-10,81.38,83.91,80.73,81.59,5300896
ANSS,2017-01-10,94.59,94.95,94.06,94.19,559850
ANTM,2017-01-10,142.39,147.49,142.04,146.34,1637627
AON,2017-01-10,113.38,113.82,112.51,112.63,844153
AOS,2017-01-10,47.44,48.12,47.35,47.76,901977
APA,2017-01-10,62.63,63.09,62.3,62.87,2382181
APC,2017-01-10,70.14,70.3,69.3,69.58,4141560
APD,2017-01-10,146.49,146.89,145.21,145.26,1038828
APH,2017-01-10,67.42,67.98,67.12,67.79,674796
ARE,2017-01-10,110.88,111.42,110.03,110.85,345541
ARNC,2017-01-10,20.18,20.925,20.18,20.71,4311782
ATVI,2017-01-10,37.67,38.49,37.49,38.38,7640974
AVB,2017-01-10,176.59,177.7,175.6401,176.82,602868
AVGO,2017-01-10,177.49,180.74,176.9,180.57,3018327
AVY,2017-01-10,72.56,73.3,72.28,72.73,640800
AWK,2017-01-10,71.21,71.25,70.52,70.72,1088025
AXP,2017-01-10,76.52,78,76.12,76.65,9561414
AYI,2017-01-10,206.85,210.56,206.03,208.94,1698207
AZO,2017-01-10,788.72,797.16,788.6,793.68,186478
A,2017-01-10,48.34,48.54,47.82,48.1,1560549
BAC,2017-01-10,22.59,23.14,22.54,22.94,100977665
BAX,2017-01-10,46.22,46.75,46.06,46.51,2990658
BA,2017-01-10,158.96,159.94,158.57,159.07,2988302
BBT,2017-01-10,46.77,47.14,46.51,46.66,4964348
BBY,2017-01-10,43.52,44.29,43.19,43.86,4718406
BDX,2017-01-10,168.56,172.9,168.37,170.94,1271745
BEN,2017-01-10,40.35,40.73,40.08,40.4,1619334
BF.B,2017-01-10,44.63,44.76,44.293,44.57,706902
BIIB,2017-01-10,300.42,301.42,296.43,297.79,1408419
BK,2017-01-10,47.75,48.15,47.605,47.72,4556360
BLK,2017-01-10,381.78,382.28,378.55,380.31,452775
BLL,2017-01-10,37.91,38.2,37.63,37.81,2671206
BMY,2017-01-10,59.78,60.45,59.72,59.98,6103701
BRK.B,2017-01-10,162,162.74,161.41,161.47,2671259
BSX,2017-01-10,22.25,23.845,22.19,23.61,24138891
BWA,2017-01-10,40.97,41.4099,40.555,40.77,2787311
BXP,2017-01-10,129.82,130.23,128.71,128.79,675848
CAG,2017-01-10,38.39,38.57,38.16,38.29,2541606
CAH,2017-01-10,74.58,75.97,74.52,75.22,2420456
CAT,2017-01-10,92.98,94.44,92.77,93.83,3980193
CA,2017-01-10,33.23,33.24,32.86,33.01,2602167
CBG,2017-01-10,31.2,31.2,30.81,30.96,1670729
CBOE,2017-01-10,74.61,74.98,73.66,73.68,548320
CBS,2017-01-10,63.49,63.655,62.33,62.69,6017299
CB,2017-01-10,130.46,131.27,130.32,130.46,1134894
CCI,2017-01-10,85.53,85.69,83.96,84.36,2220656
CCL,2017-01-10,53.9,54.87,53.78,54.25,4197139
CDNS,2017-01-10,25.75,26.02,25.71,25.77,976554
CELG,2017-01-10,120.41,121.59,119.58,119.98,4688116
CERN,2017-01-10,48.52,49.76,48.3,49.27,4154245
CFG,2017-01-10,35.88,36.37,35.8,36.28,3730357
CF,2017-01-10,33.41,33.78,32.4,32.73,6816358
CHD,2017-01-10,44.36,44.425,43.39,43.58,1854886
CHK,2017-01-10,6.96,7.01,6.87,6.92,28675833
CHRW,2017-01-10,73.12,73.72,72.84,73.14,651707
CHTR,2017-01-10,296.66,300.15,293.46,298.2,1510062
CINF,2017-01-10,74.37,75.09,74.33,74.52,325562
CI,2017-01-10,141.24,142,140.2,140.23,1245175
CLX,2017-01-10,121,121.04,119.18,119.38,1150247
CL,2017-01-10,66.42,66.43,65.35,65.39,3492394
CMA,2017-01-10,69.16,70.27,68.92,69.61,1530402
CMCSA,2017-01-10,35.31,35.88,35.225,35.46,24547224
CME,2017-01-10,116.93,116.93,115.7,116.3,1061882
CMG,2017-01-10,412.64,420.23,408.201,414.48,3214128
CMI,2017-01-10,138.36,140.06,137.7,139.56,1574871
CMS,2017-01-10,41.58,41.66,41.26,41.51,1300489
CNC,2017-01-10,61.71,62.84,61.4,62.12,1761706
CNP,2017-01-10,24.86,25.08,24.74,24.95,2923520
COF,2017-01-10,87.81,89.37,87.44,88.98,3141198
COG,2017-01-10,22.41,22.64,22.105,22.17,6637453
COL,2017-01-10,92,92.31,90.99,91,1147386
COO,2017-01-10,177.15,182.91,177.15,181.8,725501
COP,2017-01-10,49.88,50.04,49.37,49.66,5447921
COST,2017-01-10,160.58,162.41,160.51,161.66,1477863
COTY,2017-01-10,18.86,19.04,18.82,18.96,3289499
CPB,2017-01-10,60.05,60.165,59.73,60.01,1561521
CRM,2017-01-10,74.12,74.3,73.44,73.98,3994812
CSCO,2017-01-10,30.19,30.55,30.1,30.38,21046041
CSRA,2017-01-10,31.97,32.04,31.86,31.95,563793
CSX,2017-01-10,36.89,37.57,36.78,37.42,8163501
CTAS,2017-01-10,115.22,115.42,114.74,114.78,894918
CTL,2017-01-10,25.35,25.36,25.09,25.2,8274952
CTSH,2017-01-10,56.43,56.93,55.935,56.66,4710677
CTXS,2017-01-10,90.89,91.5,90.48,90.65,769111
CVS,2017-01-10,81.72,82.89,81.51,82.67,7053260
CVX,2017-01-10,115.56,116.39,114.89,114.96,6184401
CXO,2017-01-10,134.82,135.6,133.39,133.69,1066204
C,2017-01-10,60.2,60.85,59.95,60.23,13483329
DAL,2017-01-10,49.93,51.35,49.86,50.93,8440461
DE,2017-01-10,105,105.35,104.63,104.89,1745437
DFS,2017-01-10,71.8,72.91,71.19,72.11,3277813
DGX,2017-01-10,92.26,93.06,91.79,93,1038595
DG,2017-01-10,73.74,74.84,73.4601,74.25,2022402
DHI,2017-01-10,28.14,28.38,27.875,28.15,3319904
DHR,2017-01-10,80.47,81.32,80.36,81.1,3497753
DISCA,2017-01-10,26.39,26.78,26.16,26.34,5619032
DISCK,2017-01-10,26.18,26.19,25.61,25.76,1738948
DISH,2017-01-10,61.69,61.81,60.67,61.74,1579033
DIS,2017-01-10,107.9,108.82,107.35,108.38,7901886
DLR,2017-01-10,103.01,103.28,101.9675,102.36,1230003
DLTR,2017-01-10,77.05,78.4,76.75,77.96,2381029
DOV,2017-01-10,77.13,77.74,76.48,77.02,1463356
DPS,2017-01-10,90.37,90.6,89.72,90.08,1887329
DRE,2017-01-10,26.88,26.96,26.63,26.73,2160233
DRI,2017-01-10,71.66,72.63,71.55,72.25,2029464
DTE,2017-01-10,97.93,97.96,97.09,97.43,1038989
DUK,2017-01-10,76.49,76.83,76.14,76.5,2839994
DVA,2017-01-10,63.3,64.65,63.21,63.63,1762213
DVN,2017-01-10,46.97,47.23,46.45,46.7,4642677
D,2017-01-10,75.59,75.68,75.12,75.43,1534164
EA,2017-01-10,78.49,79.23,77.94,78.85,2329293
EBAY,2017-01-10,30.67,30.72,29.84,30.25,13833143
ECL,2017-01-10,118.5,119.02,117.78,117.86,785249
ED,2017-01-10,72.63,72.82,72.14,72.64,1124794
EFX,2017-01-10,119.73,120.42,119,120.04,592872
EIX,2017-01-10,71.08,71.33,70.57,71.11,1258200
EL,2017-01-10,78.4,78.4,77.23,77.35,2472403
EMN,2017-01-10,76.82,77.63,76.55,77.33,1021686
EMR,2017-01-10,56.48,57.12,56.39,56.69,2535001
EOG,2017-01-10,103.23,104.4,102.87,103.4,2913760
EQIX,2017-01-10,373.51,373.51,368.01,370.03,450017
EQR,2017-01-10,63.98,64.42,63.5,63.88,1958785
EQT,2017-01-10,63.61,64.01,62.64,63.34,2381333
ESRX,2017-01-10,71.56,73,71.44,72.5,4377385
ESS,2017-01-10,230,231.29,228.5,230.1,442440
ES,2017-01-10,54.49,54.5157,54.08,54.28,1609446
ETFC,2017-01-10,36.84,37.24,36.51,36.79,3081808
ETN,2017-01-10,67.21,67.54,66.77,67.21,2214514
ETR,2017-01-10,71.39,71.63,70.89,71.24,1515336
EVHC,2017-01-10,66.98,67.95,65.01,65.22,1437966
EW,2017-01-10,97.96,99.7,97.95,99.14,1910406
EXC,2017-01-10,35.42,35.49,35.01,35.06,5340534
EXPD,2017-01-10,53.03,53.31,52.75,52.87,1440798
EXPE,2017-01-10,115.9,118.25,115.7,117.62,2656780
EXR,2017-01-10,78.25,78.4,76.59,76.63,955302
FAST,2017-01-10,46.23,46.62,46.1,46.51,1898336
FBHS,2017-01-10,53.83,54.47,53.77,54.17,834212
FB,2017-01-10,124.82,125.5,124.28,124.35,17324590
FCX,2017-01-10,15.32,15.73,15.22,15.55,44241249
FDX,2017-01-10,189.06,189.9,188.35,188.42,1358098
FE,2017-01-10,30.84,30.85,30.12,30.37,7195984
FFIV,2017-01-10,144.63,145,143.98,144.24,523282
FISV,2017-01-10,107.96,108.6,107.55,108.23,729605
FIS,2017-01-10,78.07,78.33,77.64,77.65,796031
FITB,2017-01-10,26.85,27.315,26.73,27.07,5239502
FLIR,2017-01-10,35.69,36.1,35.58,35.77,417134
FLR,2017-01-10,52.61,53.3,52.61,53.08,721884
FLS,2017-01-10,48.72,49.15,48.3,49.01,510875
FL,2017-01-10,70.73,71.25,70.53,70.94,1694966
FMC,2017-01-10,58.09,58.28,57.4,57.7,743161
FOXA,2017-01-10,29.58,30.08,29.25,29.67,8469290
FOX,2017-01-10,28.71,29.29,28.56,28.92,2829212
FRT,2017-01-10,142.41,142.48,140.79,141.19,394370
FTI,2017-01-10,36.34,36.34,35.71,35.79,2693705
FTV,2017-01-10,53.73,54.08,53.48,53.8,1311612
F,2017-01-10,12.7,13.02,12.66,12.85,58703537
GD,2017-01-10,176.77,177.9,175.75,176.36,1095145
GE,2017-01-10,31.46,31.62,31.37,31.37,27202526
GGP,2017-01-10,25.48,25.5259,25.01,25.04,3088633
GILD,2017-01-10,76.46,76.5,74.93,75.01,8869808
GIS,2017-01-10,60.6,60.734,60.27,60.45,3244256
GLW,2017-01-10,24.52,24.77,24.405,24.49,7040668
GM,2017-01-10,36.19,38.16,36.05,37.35,34804533
GOOGL,2017-01-10,827.07,829.41,823.14,826.01,1197442
GOOG,2017-01-10,807.86,809.1299,803.51,804.79,1176780
GPC,2017-01-10,96.1,97.7,95.6801,97.28,470447
GPN,2017-01-10,80.26,80.45,77.86,77.88,2196731
GPS,2017-01-10,23.77,24.14,23.7,23.91,5844218
GRMN,2017-01-10,48.06,48.36,47.66,47.93,1461518
GS,2017-01-10,240.87,243.44,239.05,242.57,3432904
GT,2017-01-10,31.78,32.34,31.66,32.07,1923389
GWW,2017-01-10,229.82,232.29,229.48,230.72,636580
HAL,2017-01-10,56.05,56.055,54.62,54.64,9774121
HAS,2017-01-10,82.82,83.1999,82.5,82.86,982708
HBAN,2017-01-10,13.35,13.46,13.29,13.33,13107377
HBI,2017-01-10,22.32,22.66,22.27,22.43,6031115
HCA,2017-01-10,78.84,79.23,77.81,78.27,2319616
HCN,2017-01-10,67.9,67.9,66.12,66.32,3252208
HCP,2017-01-10,30.71,30.75,29.95,30.05,4303000
HD,2017-01-10,134,136.38,133.77,136.1,5928339
HES,2017-01-10,60.82,62,60.5,61.45,2243512
HIG,2017-01-10,48.19,48.76,48.03,48.43,2486702
HII,2017-01-10,191.25,193.3425,189.84,191.3,446659
HLT,2017-01-10,56.96,57,55.78,56.02,3384687
HOG,2017-01-10,58.38,58.8,58.3,58.5,1506028
HOLX,2017-01-10,40.01,40.77,40.01,40.435,2375621
HON,2017-01-10,117.33,118.44,116.88,117.85,3752587
HPE,2017-01-10,22.69,23.01,22.51,22.95,13491465
HPQ,2017-01-10,14.65,14.97,14.4,14.69,15888327
HP,2017-01-10,79.5,80.32,78.78,78.84,1310211
HRB,2017-01-10,23.71,23.92,23.505,23.65,1967046
HRL,2017-01-10,35.42,35.53,34.85,34.92,3205650
HRS,2017-01-10,102.24,102.26,101.16,101.71,477941
HSIC,2017-01-10,78.695,79.68,78.425,79.045,1325466
HST,2017-01-10,18.29,18.5,18,18.03,10723109
HSY,2017-01-10,104.38,105.14,103.8521,104.83,1126110
HUM,2017-01-10,202,203.27,200.67,200.95,1352707
IBM,2017-01-10,167.98,168.09,165.34,165.52,4118694
ICE,2017-01-10,57.11,57.16,56.68,56.77,1647109
IDXX,2017-01-10,119.14,121.81,119.11,120.71,958328
IFF,2017-01-10,116.03,116.58,115.39,115.48,491472
ILMN,2017-01-10,161.65,167.1,161.31,165.04,6031721
INCY,2017-01-10,119.09,121.18,117.8,119.3,2013194
INFO,2017-01-10,36.57,36.74,36.47,36.61,1242192
INTC,2017-01-10,36.55,36.93,36.53,36.54,15918766
INTU,2017-01-10,116.44,116.63,115.26,116.11,925509
IPG,2017-01-10,23.48,23.61,23.28,23.31,3188475
IP,2017-01-10,53.7,54.22,53.45,53.78,2748673
IQV,2017-01-10,77.72,78.34,77.34,77.88,1164628
IRM,2017-01-10,33.15,33.35,32.69,33.3,1076952
IR,2017-01-10,75.15,76.15,74.875,76.01,1604927
ISRG,2017-01-10,214.1765,221.3331,213.9131,220.7331,1189671
ITW,2017-01-10,122.36,122.895,121.79,122.57,1560537
IT,2017-01-10,95.76,98.43,95.76,97.62,1655669
IVZ,2017-01-10,30.85,31.01,30.64,30.67,2895969
JBHT,2017-01-10,96.97,98.24,96.396,97.72,714200
JCI,2017-01-10,42.83,43.63,42.6282,43.61,10411766
JEC,2017-01-10,57.13,57.49,56.67,57.29,1096153
JNJ,2017-01-10,116.03,117,115.87,116.16,5312812
JNPR,2017-01-10,28.38,28.54,28.22,28.4,2206908
JPM,2017-01-10,86.07,86.9,85.72,86.43,13989033
JWN,2017-01-10,45.1,45.98,44.89,45.67,2325001
KEY,2017-01-10,18.31,18.6,18.17,18.48,9456453
KHC,2017-01-10,85.85,86.3,85.41,85.91,2539939
KIM,2017-01-10,25.53,25.57,25.13,25.14,2394568
KLAC,2017-01-10,79.6,79.7,78.83,79.33,561899
KMB,2017-01-10,114.5,114.6287,113.97,114.36,2521225
KMI,2017-01-10,21.74,21.8,21.49,21.57,14680201
KMX,2017-01-10,65.01,66.73,65,65.68,2462390
KORS,2017-01-10,42.04,43.88,42.04,43.38,2952261
KO,2017-01-10,41.44,41.44,40.86,41.04,19706782
KR,2017-01-10,32.84,33.45,32.82,33.19,7138543
KSS,2017-01-10,40.79,41.89,40.7,41.21,5230747
KSU,2017-01-10,81.54,82.44,80.78,81.28,924629
K,2017-01-10,72.28,72.35,71.62,71.66,1198518
LB,2017-01-10,61.06,62.33,60.82,61.35,2088784
LEG,2017-01-10,47.98,48.4,47.91,48.01,622632
LEN,2017-01-10,42.7745,43.1569,42.4216,42.8725,1718357
LH,2017-01-10,130.98,132.63,130.33,132.06,657955
LKQ,2017-01-10,31.11,31.52,31.11,31.26,1482517
LLL,2017-01-10,152.86,153.1,150.76,150.96,511872
LLY,2017-01-10,76.44,76.56,75.81,76.27,3559403
LMT,2017-01-10,258.16,258.96,256.17,256.17,1146353
LNC,2017-01-10,66.8,67.91,66.15,67.16,968217
LNT,2017-01-10,37.27,37.39,37,37.24,572788
LOW,2017-01-10,70.95,71.7,70.67,71.21,4133974
LRCX,2017-01-10,108.97,108.99,107.78,108.47,1318051
LUK,2017-01-10,23.25,23.65,23.23,23.61,1287727
LUV,2017-01-10,50.55,51.89,50.53,51.34,5569265
LYB,2017-01-10,87.02,87.54,86.3,86.88,2708550
L,2017-01-10,46.29,46.57,46.09,46.47,643615
MAA,2017-01-10,97.11,98.03,96.6035,97.5,743946
MAC,2017-01-10,71.35,71.35,70.05,70.09,1108009
MAR,2017-01-10,82.09,82.42,81.66,81.93,2167964
MAS,2017-01-10,32.16,32.45,32.055,32.21,2705707
MAT,2017-01-10,30.5,30.5,29.89,29.91,4978440
MA,2017-01-10,107.55,108.57,106.92,107.32,3162227
MCD,2017-01-10,120.46,120.85,119.73,120.25,3108394
MCHP,2017-01-10,64.42,64.98,64.12,64.85,1158323
MCK,2017-01-10,146.2701,148.59,145.68,146.82,1184999
MCO,2017-01-10,94.515,95.5,93.51,94.67,1423022
MDLZ,2017-01-10,44.56,44.76,44.11,44.17,10070531
MDT,2017-01-10,74.27,75.27,74.12,74.9,7681694
MET,2017-01-10,53.78,54.53,53.35,53.93,9190903
MGM,2017-01-10,29.29,29.92,28.7165,29.62,11879526
MHK,2017-01-10,203.14,205.52,203,203.18,520080
MKC,2017-01-10,89.84,90.17,89.75,89.79,934371
MLM,2017-01-10,220.07,222.47,219.24,220.56,587951
MMC,2017-01-10,67.84,68.325,67.46,67.51,1781966
MMM,2017-01-10,177.36,177.49,176.3101,176.58,2030149
MNST,2017-01-10,44.25,44.49,43.385,43.5,3553283
MON,2017-01-10,108.5,108.95,108.24,108.44,1626804
MOS,2017-01-10,30.79,31.23,30.29,30.72,3005320
MO,2017-01-10,68.14,68.17,67.55,67.72,5226839
MPC,2017-01-10,49.5,49.96,48.97,48.97,5124394
MRK,2017-01-10,61.2,61.24,59.89,59.92,15302218
MRO,2017-01-10,17.5,17.58,17.35,17.48,6969475
MSFT,2017-01-10,62.73,63.07,62.28,62.62,18593004
MSI,2017-01-10,82.96,83.08,82.13,82.63,627094
MS,2017-01-10,42.98,43.5199,42.75,43.06,9074252
MTB,2017-01-10,156.12,157.46,155.45,156.7,674870
MTD,2017-01-10,428.79,432.84,424.82,429.94,171424
MU,2017-01-10,22.36,22.6861,22.3,22.48,20644345
MYL,2017-01-10,39.23,39.37,38.67,38.95,3410246
M,2017-01-10,30.64,30.6835,30.12,30.3,10683650
NAVI,2017-01-10,16.61,16.92,16.5,16.82,2685363
NBL,2017-01-10,37.57,37.63,36.97,36.99,2916844
NCLH,2017-01-10,44.33,45.36,44.33,45.22,1065488
NDAQ,2017-01-10,67.62,67.87,67.17,67.2,834144
NEE,2017-01-10,118.13,118.71,117.33,118.58,1593244
NEM,2017-01-10,35.65,36.17,34.85,35.08,7583382
NFLX,2017-01-10,131.27,132.22,129.29,129.89,5985809
NFX,2017-01-10,42.4,42.45,41.45,41.61,2203369
NI,2017-01-10,22.05,22.145,21.84,21.94,2181608
NKE,2017-01-10,53.55,53.7301,53.11,53.11,8041852
NLSN,2017-01-10,41.94,42.13,41.48,41.75,3943728
NOC,2017-01-10,235.46,235.79,232.7,233.11,1361203
NOV,2017-01-10,38.15,38.17,37.625,37.76,2112551
NRG,2017-01-10,13.43,13.71,13.24,13.62,8770640
NSC,2017-01-10,109.23,110.0501,108.33,109.26,1814466
NTAP,2017-01-10,35.28,35.72,35.16,35.25,3026010
NTRS,2017-01-10,89.24,90.38,88.56,89.27,1053245
NUE,2017-01-10,60.4,61.47,59.65,61.22,3988168
NVDA,2017-01-10,107.81,109.19,105.63,106.47,22022969
NWL,2017-01-10,47.09,47.2,46.73,46.97,4216444
NWSA,2017-01-10,12.05,12.07,11.9,12,2780866
NWS,2017-01-10,12.35,12.5,12.275,12.5,638893
OKE,2017-01-10,57.15,57.15,56.03,56.07,2595062
OMC,2017-01-10,85.41,85.9,84.78,85.24,971709
ORCL,2017-01-10,39,39.07,38.66,38.66,11316576
ORLY,2017-01-10,279.67,283.18,278.84,281.3,443671
OXY,2017-01-10,70.49,70.7637,69.29,69.35,3993244
O,2017-01-10,59.39,59.66,58.6,58.69,1753437
PAYX,2017-01-10,61.08,61.29,60.69,60.81,1392941
PBCT,2017-01-10,19.36,19.65,19.305,19.5,3110788
PCAR,2017-01-10,65.27,66.31,65.11,66.25,2035508
PCG,2017-01-10,60.33,60.48,59.89,60.07,1495406
PCLN,2017-01-10,1534.96,1544.56,1529.5,1535.25,325352
PDCO,2017-01-10,42.5,42.65,41.655,41.79,2210152
PEG,2017-01-10,43.36,43.6,43.2,43.46,2307746
PEP,2017-01-10,103.32,103.32,101.75,101.97,5399235
PFE,2017-01-10,33.59,33.66,33.32,33.44,19397333
PFG,2017-01-10,58.36,59.24,58.05,58.65,851538
PGR,2017-01-10,35.98,36.5,35.81,36.32,3641700
PG,2017-01-10,84.34,84.43,83.24,83.49,10918153
PHM,2017-01-10,18.62,18.82,18.53,18.69,2743938
PH,2017-01-10,141.16,142.05,140.74,141.83,721880
PKG,2017-01-10,87.7,88.58,87.36,87.98,861677
PKI,2017-01-10,53.74,53.74,53.32,53.34,679462
PLD,2017-01-10,53.49,53.72,52.45,52.47,2344192
PM,2017-01-10,91.66,91.66,90.31,90.52,4203360
PNC,2017-01-10,118.01,118.85,117.53,118.67,2914675
PNR,2017-01-10,56.94,57.34,56.655,56.93,951678
PNW,2017-01-10,77.34,77.74,76.84,77.13,899755
PPG,2017-01-10,96.07,96.65,95.665,96.39,1418749
PPL,2017-01-10,34.15,34.1999,33.72,33.94,3255388
PRGO,2017-01-10,85.48,85.64,83.57,83.65,1214427
PRU,2017-01-10,105,106.59,104.89,105.57,1491576
PSA,2017-01-10,226.71,227.425,224.91,225.3,1166994
PSX,2017-01-10,84,85.18,83.59,83.76,3697739
PVH,2017-01-10,92.76,94.465,92.19,93.85,1417866
PWR,2017-01-10,34.3,34.73,34.12,34.57,906049
PXD,2017-01-10,183.29,183.29,180.24,181.27,1386909
PX,2017-01-10,116.79,116.97,115.69,115.85,928285
PYPL,2017-01-10,41.4,41.55,41.07,41.08,4174906
QCOM,2017-01-10,65.95,66.155,65.57,65.63,6076032
QRVO,2017-01-10,54.43,56.58,54.43,56.4,1972550
RCL,2017-01-10,84.77,86.78,84.36,85.93,1531155
REGN,2017-01-10,356,375.94,355.2,373,1787463
REG,2017-01-10,69.08,69.36,68.68,68.7,578168
RE,2017-01-10,217.72,219.58,217.01,219.42,277888
RF,2017-01-10,14.46,14.67,14.32,14.56,15784919
RHI,2017-01-10,48.94,49.36,48.56,49.02,931068
RHT,2017-01-10,72.26,72.37,71.2,71.66,2439994
RJF,2017-01-10,74,74.65,73.405,74.43,587523
RL,2017-01-10,87.91,88.84,87.51,87.94,1723000
RMD,2017-01-10,62.89,64.26,62.89,64.25,630201
ROK,2017-01-10,139,140.08,138.28,139.53,883949
ROP,2017-01-10,185.63,186.43,184.55,186,500668
ROST,2017-01-10,65.31,67.2,65.26,66.77,3020623
RRC,2017-01-10,33.28,33.5,32.71,33.36,3359930
RSG,2017-01-10,56.24,56.74,56.17,56.69,1210824
RTN,2017-01-10,148.19,148.5899,146.55,146.61,1467523
SBAC,2017-01-10,102.72,102.86,102.06,102.6,910609
SBUX,2017-01-10,58.22,58.26,57.83,57.88,6672024
SCG,2017-01-10,70.69,71.09,70.1,71.02,1356981
SCHW,2017-01-10,41.19,41.49,40.99,41.19,5197946
SEE,2017-01-10,47.21,47.91,46.89,47.8,2043894
SHW,2017-01-10,277.46,279.22,276.14,278.88,877548
SIG,2017-01-10,85.96,87.99,85.67,87.46,1122172
SJM,2017-01-10,127.52,128.99,127,128.74,1411339
SLB,2017-01-10,85.69,85.7076,84.58,84.6,4306226
SLG,2017-01-10,107.08,107.19,105.63,106.05,666119
SNA,2017-01-10,173.61,176.77,173.61,176.27,464172
SNI,2017-01-10,74.51,75.47,73.87,74.29,869461
SNPS,2017-01-10,60.34,60.94,60.12,60.69,679097
SO,2017-01-10,48.6,48.6,48.19,48.38,3569389
SPGI,2017-01-10,112.98,112.98,110.83,111.35,1572841
SPG,2017-01-10,185.12,185.9,183.65,184.19,2666132
SRCL,2017-01-10,78.85,79.27,77.71,78.04,979240
SRE,2017-01-10,101.04,101.7,100.09,101.06,929748
STI,2017-01-10,55.28,55.99,55.16,55.7,3133137
STT,2017-01-10,81.42,82.08,81.01,81.3,2398134
STX,2017-01-10,38.1,38.64,37.57,37.63,4266857
STZ,2017-01-10,150,150.27,149.08,149.24,2152805
SWKS,2017-01-10,75.69,77.52,75.66,77.31,1768561
SWK,2017-01-10,117.96,119.1,117.43,117.75,936318
SYF,2017-01-10,37.03,37.49,36.725,36.96,5033296
SYK,2017-01-10,119.56,122.72,119.05,121.9,2310404
SYMC,2017-01-10,25.04,25.25,24.93,25.13,3859933
SYY,2017-01-10,55.56,55.65,55.15,55.33,2932844
TAP,2017-01-10,98.33,98.71,95.88,96.41,2558125
TDG,2017-01-10,255.42,256.155,253.27,253.27,458497
TEL,2017-01-10,67.47,68,67.46,67.6,1258793
TGT,2017-01-10,71.38,72.01,71.01,71.43,4681789
TIF,2017-01-10,76.72,77.48,76.48,77.14,1145480
TJX,2017-01-10,75.91,77.21,75.81,76.69,3845396
TMK,2017-01-10,73.77,74.43,73.6,74.01,529053
TMO,2017-01-10,147.8,149.32,147.3,147.78,1806625
TPR,2017-01-10,35.11,35.82,35.04,35.48,2680514
TRIP,2017-01-10,51.07,51.88,50.24,51.31,2572763
TROW,2017-01-10,72.88,73.93,72.03,73.48,2469172
TRV,2017-01-10,116.69,117.72,116.45,117.18,1758807
TSCO,2017-01-10,75.2,76.84,75.12,76.35,962614
TSN,2017-01-10,62.55,62.56,61.08,61.21,3908332
TSS,2017-01-10,53.31,53.76,52.98,53.08,1096789
TWX,2017-01-10,93.69,94.23,93.04,93.4,5295804
TXN,2017-01-10,74.62,74.83,74.06,74.6,3712482
TXT,2017-01-10,49.79,50.18,49.4,49.94,1802725
T,2017-01-10,40.66,41.06,40.24,40.81,21521928
UAA,2017-01-10,30.71,31.06,30.55,30.71,2149691
UAL,2017-01-10,71.47,74.34,71.44,73.66,3545162
UA,2017-01-10,27.12,27.6352,27.06,27.32,1711264
UDR,2017-01-10,35.94,36.02,35.72,35.73,889553
UHS,2017-01-10,111.55,112.93,111.345,112.34,886071
ULTA,2017-01-10,260.98,264.14,260.78,262.5,431410
UNH,2017-01-10,161.27,162.98,160.5,161.58,3500741
UNM,2017-01-10,44.47,44.91,44.22,44.6,901805
UNP,2017-01-10,102.56,104.24,101.91,103.42,3563134
UPS,2017-01-10,114.63,114.81,113.41,113.92,2892614
URI,2017-01-10,106.81,110.609,106.81,108.9,2139026
USB,2017-01-10,51.03,51.575,50.85,51.22,5231624
UTX,2017-01-10,111.75,111.83,111.06,111.26,1800921
VAR,2017-01-10,89.54,90.2,89.26,89.99,1181322
VFC,2017-01-10,53.1,53.85,53.05,53.24,2771954
VIAB,2017-01-10,38.54,39.02,38.1,38.4,4369066
VLO,2017-01-10,66.32,67.66,66.02,66.53,5433399
VMC,2017-01-10,123.03,123.8,122.39,123.61,687505
VNO,2017-01-10,105.85,106.17,104.8,105,748854
VRSK,2017-01-10,81.72,82.33,81.42,82.26,594588
VRSN,2017-01-10,81.53,81.92,79.15,79.25,1156734
VRTX,2017-01-10,82.6,83.47,81.69,82.93,2110457
VTR,2017-01-10,62.78,62.78,60.81,61.16,2859883
VZ,2017-01-10,52.69,53.16,52.02,52.76,11787399
V,2017-01-10,81.7,81.9,81.13,81.31,6017500
WAT,2017-01-10,138.98,139.355,137.34,137.56,844103
WBA,2017-01-10,82.41,83.4,82,82.67,3037865
WDC,2017-01-10,71.82,72.2,70.78,70.84,3651239
WEC,2017-01-10,58.04,58.205,57.63,58.1,1317226
WFC,2017-01-10,54.35,55.18,54.26,54.62,17978219
WHR,2017-01-10,182.11,184.38,181.28,183.82,654170
WLTW,2017-01-10,126.03,127.03,125.56,126.22,643716
WMB,2017-01-10,28.55,28.94,28.46,28.5,105692958
WMT,2017-01-10,68.64,69.27,68.22,68.23,10256492
WM,2017-01-10,69.58,69.98,69.18,69.49,2089923
WRK,2017-01-10,52.13,52.37,51.67,52.08,1342558
WU,2017-01-10,22.52,22.53,22.2,22.23,5102782
WYNN,2017-01-10,93.67,95.47,93.36,94.83,3056006
WYN,2017-01-10,76.79,77.33,76.48,76.93,697536
WY,2017-01-10,30.96,31.09,30.585,30.73,3687543
XEC,2017-01-10,140.01,141.82,139.25,141.34,963798
XEL,2017-01-10,40.37,40.375,40.04,40.29,1761342
XLNX,2017-01-10,59.04,59.17,58.375,58.53,2271213
XL,2017-01-10,36.53,37.2,36.5,36.94,1772024
XOM,2017-01-10,87.17,87.31,85.91,85.93,13283083
XRAY,2017-01-10,58.37,58.66,57.9001,58.17,1596036
XRX,2017-01-10,28.44,28.56,28.02,28.12,4547276
XYL,2017-01-10,49.31,49.51,49.07,49.14,1642488
YUM,2017-01-10,64.76,65.175,64.66,64.98,2560696
ZBH,2017-01-10,110.51,115.94,110.5,113.67,3973411
ZION,2017-01-10,43.12,43.79,42.87,43.56,1839566
ZTS,2017-01-10,54.03,54.29,53.69,53.93,2087082
AAL,2017-01-11,49.29,49.9,48.1,48.64,6925770
AAPL,2017-01-11,118.74,119.93,118.6,119.75,27588593
AAP,2017-01-11,173.51,174.99,170.92,173.43,889019
ABBV,2017-01-11,63.38,63.645,60.59,61.14,13565179
ABC,2017-01-11,85.15,86.315,79.94,81.53,3994919
ABT,2017-01-11,41.05,41.415,40.485,41.08,10699446
ACN,2017-01-11,115.4,116.26,114.91,116.12,2845844
ADBE,2017-01-11,108.23,109.05,108,108.99,1783953
ADI,2017-01-11,72.27,72.66,72.07,72.62,1581704
ADM,2017-01-11,43.75,44.26,43.15,44.01,5321965
ADP,2017-01-11,102.27,103.58,102.27,103.2,1783842
ADSK,2017-01-11,79.97,81.03,79.17,80.87,1764535
ADS,2017-01-11,235.39,236.05,231.94,234.6,654454
AEE,2017-01-11,51.9,52.44,51.89,52.2,1674843
AEP,2017-01-11,62.21,63.19,62.12,63.18,2918425
AES,2017-01-11,11.33,11.78,11.33,11.77,7781397
AET,2017-01-11,122.45,123.85,121.93,122.63,2728438
AFL,2017-01-11,69.51,69.91,69.27,69.86,2161218
AGN,2017-01-11,220.5,222.43,212.05,216.24,6717523
AIG,2017-01-11,66.84,67.27,66.32,66.95,4761963
AIV,2017-01-11,44.24,44.425,43.93,43.97,1197993
AIZ,2017-01-11,94.15,94.81,93.95,94.8,338106
AJG,2017-01-11,52.39,52.605,52.04,52.48,622043
AKAM,2017-01-11,70.59,71.64,70.09,70.12,2247657
ALB,2017-01-11,90.57,94.13,90.08,93.3,1807512
ALGN,2017-01-11,96.07,96.76,95.06,96,600043
ALK,2017-01-11,92.8,94.795,91.78,93.8,2537802
ALLE,2017-01-11,64.76,65.73,64.39,65.7,893160
ALL,2017-01-11,73.94,74.26,73.59,73.94,1738517
ALXN,2017-01-11,143.04,143.23,134.02,136.66,4432314
AMAT,2017-01-11,33.21,33.48,32.8,33.47,10620118
AMD,2017-01-11,11.39,11.41,11.15,11.2,39377016
AME,2017-01-11,49.78,50.08,49.615,49.98,1121056
AMGN,2017-01-11,159.16,159.16,154.5,156.62,4821283
AMG,2017-01-11,143.2,145.25,142.75,145.22,500206
AMP,2017-01-11,114.46,115.09,113.22,115.06,1055341
AMT,2017-01-11,103.48,104.17,102.51,103.83,2631657
AMZN,2017-01-11,793.66,799.5,789.51,799.02,2992791
ANDV,2017-01-11,81.65,82.93,81.12,81.77,2508135
ANSS,2017-01-11,93.88,94.1294,93.39,93.7,575430
ANTM,2017-01-11,146.19,146.74,143.99,145.83,950438
AON,2017-01-11,112.39,112.9,111.64,112.67,1079476
AOS,2017-01-11,47.86,48.34,47.69,48.31,539335
APA,2017-01-11,63.13,63.82,62.17,63.77,2270522
APC,2017-01-11,69.94,71.63,69.23,71.6,3383900
APD,2017-01-11,144.79,146.1,144.79,146.01,1000811
APH,2017-01-11,67.56,67.82,67.35,67.82,752228
ARE,2017-01-11,111.27,111.68,109.51,109.61,489253
ARNC,2017-01-11,20.73,21.1,20.65,21.1,4199344
ATVI,2017-01-11,38.47,39.28,38.3,39.2,9481844
AVB,2017-01-11,176.59,177.885,174.26,175.17,1118275
AVGO,2017-01-11,180.05,180.47,177.76,179.42,1878705
AVY,2017-01-11,72.48,72.83,72.35,72.7,399722
AWK,2017-01-11,70.66,71.25,70.3187,70.57,946116
AXP,2017-01-11,76.67,77.44,76.1,76.91,4500174
AYI,2017-01-11,208.26,210.32,207.375,210.32,717499
AZO,2017-01-11,796.16,800,787.69,792,171024
A,2017-01-11,48.03,49.48,47.95,49.25,5624332
BAC,2017-01-11,22.94,23.07,22.72,23.07,92385551
BAX,2017-01-11,46.62,47.01,46.51,46.99,3649783
BA,2017-01-11,159.54,159.7,158.28,159.4,2416487
BBT,2017-01-11,46.5,46.79,46.37,46.77,9262558
BBY,2017-01-11,44.04,44.17,43.005,43.42,2899093
BDX,2017-01-11,170.51,173.74,168.86,173.71,1641096
BEN,2017-01-11,40.2,40.77,40.05,40.75,1768294
BF.B,2017-01-11,44.45,44.81,44.2503,44.35,716891
BIIB,2017-01-11,296.95,297.905,285.001,287.11,2450513
BK,2017-01-11,47.64,48.05,47.2946,48.03,4029902
BLK,2017-01-11,379.67,382.47,377.1,380.95,948840
BLL,2017-01-11,37.845,38.38,37.67,38.355,1581694
BMY,2017-01-11,58.12,58.87,56.53,56.8,20497892
BRK.B,2017-01-11,161.54,162.45,161.03,162.23,3305859
BSX,2017-01-11,23.5,23.59,22.94,23.31,12706178
BWA,2017-01-11,40.62,40.69,39.43,40.12,4441048
BXP,2017-01-11,128.64,129.47,126.74,127,913460
CAG,2017-01-11,38.66,38.73,38.27,38.64,2568522
CAH,2017-01-11,75.15,75.63,72.85,73.72,3049378
CAT,2017-01-11,94.47,94.75,93.39,94.65,3720504
CA,2017-01-11,32.75,33.06,32.65,33,2085904
CBG,2017-01-11,31.03,31.29,30.85,31.29,1542113
CBOE,2017-01-11,73.69,74.055,73.12,73.94,578261
CBS,2017-01-11,62.82,63.08,62.16,62.98,4293904
CB,2017-01-11,129.96,130.44,129.46,130.36,1545039
CCI,2017-01-11,84.45,85.61,84.22,85.2,1645233
CCL,2017-01-11,54.29,54.69,54.07,54.56,3234721
CDNS,2017-01-11,25.81,26.16,25.8,26.11,1017825
CELG,2017-01-11,120,120.81,115.26,117.24,7612374
CERN,2017-01-11,49.27,50.58,49.27,50.51,5185723
CFG,2017-01-11,36.17,36.37,35.84,36.27,4273259
CF,2017-01-11,32.87,34.24,32.8646,34.19,6499962
CHD,2017-01-11,43.55,43.81,43.38,43.56,1939009
CHK,2017-01-11,6.94,7.01,6.85,6.92,31826672
CHRW,2017-01-11,73.01,73.63,72.93,73.44,668609
CHTR,2017-01-11,297.45,300.04,296.1,299.54,1237962
CINF,2017-01-11,74.5,74.9,74.18,74.89,329770
CI,2017-01-11,140.56,142.64,139.88,142.64,1418583
CLX,2017-01-11,119.23,120.13,118.58,118.72,854919
CL,2017-01-11,65.3,65.41,65,65.31,3808963
CMA,2017-01-11,69.43,69.88,68.83,69.81,1198928
CMCSA,2017-01-11,35.855,35.87,35.35,35.855,23324904
CME,2017-01-11,116.34,116.585,114.56,115.9,2239637
CMG,2017-01-11,412.85,418.32,410.35,413.93,1273917
CMI,2017-01-11,139.95,141.08,139.05,140.71,837541
CMS,2017-01-11,41.53,41.96,41.455,41.95,1150588
CNC,2017-01-11,62.09,62.73,61.03,61.68,1324495
CNP,2017-01-11,24.92,25.46,24.92,25.42,2702964
COF,2017-01-11,88.99,89.25,88.01,89.14,1885055
COG,2017-01-11,22.28,22.29,21.78,22.06,4833970
COL,2017-01-11,91.17,91.34,90.39,90.54,1513584
COO,2017-01-11,181.08,181.89,175.985,177.76,668664
COP,2017-01-11,49.96,51.49,49.46,51.22,8689372
COST,2017-01-11,161.47,162.38,160.35,161.54,1378330
COTY,2017-01-11,18.9,19.03,18.51,18.58,5322281
CPB,2017-01-11,59.87,60.49,59.43,60.15,2323322
CRM,2017-01-11,74.27,76.08,74.06,75.77,7591333
CSCO,2017-01-11,30.33,30.41,30.03,30.15,22291322
CSRA,2017-01-11,31.9,32.65,31.79,32.59,1006548
CSX,2017-01-11,37.32,38.11,37.32,38.04,9882619
CTAS,2017-01-11,114.8,115.56,114.65,115.32,466048
CTL,2017-01-11,25.31,25.35,24.94,25.24,5567042
CTSH,2017-01-11,56.46,57.09,56.27,57.01,6377133
CTXS,2017-01-11,90.52,91.75,90.52,91.57,1506693
CVS,2017-01-11,82.22,83.11,81.73,82.77,6404156
CVX,2017-01-11,115.15,116.45,114.86,115.93,6158217
CXO,2017-01-11,133.92,135.37,132.07,135.22,1243948
C,2017-01-11,59.66,60,59.245,59.96,20737634
DAL,2017-01-11,51.46,51.7399,50.65,51.44,10001564
DE,2017-01-11,105.1,105.83,104.97,105.71,1235310
DFS,2017-01-11,72.18,72.46,71.33,71.65,3264473
DGX,2017-01-11,93.08,93.84,92.44,93.27,720506
DG,2017-01-11,74.48,74.67,73.3,73.42,3764160
DHI,2017-01-11,28.1,28.72,27.97,28.61,5440210
DHR,2017-01-11,81.01,81.77,80.64,81.35,2780043
DISCA,2017-01-11,26.34,26.53,26.12,26.51,5780425
DISCK,2017-01-11,25.7,26.015,25.56,25.99,2257638
DISH,2017-01-11,61.61,62.45,61.33,61.89,1385460
DIS,2017-01-11,108.54,109.4901,108.38,109.44,7616804
DLR,2017-01-11,102.17,103.29,101.95,102.2,935637
DLTR,2017-01-11,77.7,78.4,77.4358,77.81,1489025
DOV,2017-01-11,77.09,79.23,76.925,79.16,1454483
DPS,2017-01-11,89.8,90.7,89.72,90.02,1714013
DRE,2017-01-11,26.61,26.775,26.46,26.52,2176734
DRI,2017-01-11,72.04,73.09,72.04,72.89,1952067
DTE,2017-01-11,97.43,98.51,97.32,98.41,710605
DUK,2017-01-11,76.28,77.2,76.25,77.1,2726221
DVA,2017-01-11,63.48,63.58,62.24,63.19,1950546
DVN,2017-01-11,46.46,47.46,46.25,47.4,3997619
D,2017-01-11,75.44,75.91,75.24,75.63,1902366
EA,2017-01-11,78.8,79.42,78.17,79.02,2619652
EBAY,2017-01-11,30.3,30.42,30.01,30.41,8168999
ECL,2017-01-11,117.5,118.4753,117.33,118.32,772047
ED,2017-01-11,72.63,73.17,72.41,73.03,1288780
EFX,2017-01-11,120.15,120.6,119.1037,120.52,560086
EIX,2017-01-11,71.07,72.31,71.07,72.13,1505503
EL,2017-01-11,76.63,78.36,76.34,78.33,2787818
EMN,2017-01-11,77.59,79.15,77.445,79.07,1656680
EMR,2017-01-11,56.7,57.58,56.5201,57.57,2685833
EOG,2017-01-11,103.56,105.04,102.73,104.92,3542882
EQIX,2017-01-11,369.18,374.8,368.69,371.58,547995
EQR,2017-01-11,63.84,64.1,63.29,63.31,2235644
EQT,2017-01-11,63.18,63.45,62.18,62.69,2465107
ESRX,2017-01-11,72.42,73.38,71.13,72.09,4371386
ESS,2017-01-11,230.2,231.08,226.78,226.87,390465
ES,2017-01-11,54.4,55.11,54.36,55.06,1369592
ETFC,2017-01-11,36.79,36.99,36.58,36.93,3495063
ETN,2017-01-11,66.95,68.49,66.77,68.46,2126430
ETR,2017-01-11,71.46,71.94,71.34,71.7,1114980
EVHC,2017-01-11,65.37,67.19,65,66.98,1246960
EW,2017-01-11,99.26,99.35,97.0437,98.65,1493740
EXC,2017-01-11,35.2,35.46,35.12,35.39,7248196
EXPD,2017-01-11,52.9,53.7,52.7791,53.67,895849
EXPE,2017-01-11,118.17,118.2,116.25,117.2,1545925
EXR,2017-01-11,76.78,76.885,74.63,74.65,1535491
FAST,2017-01-11,46.85,47.8,46.75,47.43,2737713
FBHS,2017-01-11,54.02,54.57,53.98,54.47,969901
FB,2017-01-11,124.35,126.12,124.06,126.09,18356523
FCX,2017-01-11,15.55,15.935,15.23,15.87,29752310
FDX,2017-01-11,188.25,189.44,188,189.24,1045295
FE,2017-01-11,30.33,30.94,30.33,30.73,5282990
FFIV,2017-01-11,144,144.99,143.5,144.03,465498
FISV,2017-01-11,107.98,108.55,107.79,108.54,536148
FIS,2017-01-11,77.43,77.7175,77,77.39,1201347
FITB,2017-01-11,26.83,27.1,26.68,27.09,5900157
FLIR,2017-01-11,35.78,36.15,35.67,35.79,328559
FLR,2017-01-11,53,53.34,52.61,53.12,747447
FLS,2017-01-11,49.17,49.71,48.8,49.63,870008
FL,2017-01-11,70.91,71.04,69.75,70.37,1406441
FMC,2017-01-11,57.82,58.74,57.58,58.73,797959
FOXA,2017-01-11,29.72,30.1,29.59,30.08,8220874
FOX,2017-01-11,28.89,29.45,28.82,29.44,3484244
FRT,2017-01-11,141.01,141.865,139.6,139.77,309445
FTI,2017-01-11,35.98,36.81,35.91,36.67,3923489
FTV,2017-01-11,53.78,53.88,53.26,53.66,3691727
F,2017-01-11,12.71,12.72,12.51,12.67,49718725
GD,2017-01-11,176.33,177.11,175.27,177.07,1425717
GE,2017-01-11,31.24,31.52,31.24,31.47,28385102
GGP,2017-01-11,25,25.3,24.85,24.93,3338352
GILD,2017-01-11,75.52,75.55,73.01,73.77,14165686
GIS,2017-01-11,60.45,61.11,60.31,60.98,3374041
GLW,2017-01-11,24.44,24.74,24.42,24.67,4988649
GM,2017-01-11,37.54,38.11,37.22,37.95,19553925
GOOGL,2017-01-11,826.62,829.9,821.47,829.86,1325394
GOOG,2017-01-11,805,808.15,801.37,807.91,1065936
GPC,2017-01-11,97.12,97.593,96.74,97.48,468914
GPN,2017-01-11,77.33,78.41,77.21,78.23,1330386
GPS,2017-01-11,24.2,24.33,23.255,23.7,4012387
GRMN,2017-01-11,47.74,48.28,47.74,48.26,917141
GS,2017-01-11,242.77,245.84,242,245.76,3532563
GT,2017-01-11,32.11,32.27,31.06,31.18,4825138
GWW,2017-01-11,233.74,239.04,233.74,235.95,873325
HAL,2017-01-11,55.09,55.61,54.69,55.39,9995110
HAS,2017-01-11,82.55,82.9777,81.75,82.48,1339334
HBAN,2017-01-11,13.33,13.54,13.245,13.44,11257996
HBI,2017-01-11,22.43,22.4765,21.9,21.93,4907840
HCA,2017-01-11,78.64,79.63,78.26,79.31,1837539
HCN,2017-01-11,66.31,67.06,65.71,66.4,2741114
HCP,2017-01-11,30.1,30.485,29.97,30.4,5660024
HD,2017-01-11,136.1,136.385,134.74,135.7,4643728
HES,2017-01-11,61.75,62.24,60.79,61.84,2089425
HIG,2017-01-11,48.36,48.85,48.19,48.51,2377901
HII,2017-01-11,191.39,191.91,188.49,190.34,400032
HLT,2017-01-11,55.76,56.31,55.71,56,2781558
HOG,2017-01-11,58.46,58.615,57.58,58.01,1285816
HOLX,2017-01-11,40.51,40.76,40.26,40.69,2212440
HON,2017-01-11,117.54,118.12,117.13,118.01,2887068
HPE,2017-01-11,22.92,22.98,22.61,22.76,9276997
HPQ,2017-01-11,14.71,14.97,14.62,14.94,15009251
HP,2017-01-11,79.22,80.75,78.9,79.63,1614270
HRB,2017-01-11,23.63,23.98,23.59,23.72,1160425
HRL,2017-01-11,34.95,35.23,34.805,35.07,1985669
HRS,2017-01-11,101.42,101.95,101.05,101.79,427726
HSIC,2017-01-11,78.8,79.37,77.8675,78.88,1237138
HST,2017-01-11,18.13,18.335,17.96,18.18,10568658
HSY,2017-01-11,104.48,105.59,104.41,104.95,940975
HUM,2017-01-11,200.5,203.81,199.81,203.48,1809321
IBM,2017-01-11,166.05,167.76,165.6,167.75,3599464
ICE,2017-01-11,56.91,56.96,56.04,56.84,3852066
IDXX,2017-01-11,120.99,121.69,119.83,121.12,700022
IFF,2017-01-11,115.28,116.53,114.77,116.3,608331
ILMN,2017-01-11,164.05,165.475,159.61,162.35,2487581
INCY,2017-01-11,118.8,119.93,113.77,115.29,2085731
INFO,2017-01-11,36.58,36.82,36.52,36.77,1556735
INTC,2017-01-11,36.51,37,36.51,36.95,22398426
INTU,2017-01-11,116.1,116.69,115.48,116.38,838513
IPG,2017-01-11,23.29,23.71,23.23,23.7,3470346
IP,2017-01-11,53.58,54.2,53.45,54.14,1966363
IQV,2017-01-11,77.85,77.95,75.7,76.98,1784583
IRM,2017-01-11,33.34,33.54,33.058,33.19,1220504
IR,2017-01-11,76.41,77.22,75.94,77.16,1880868
ISRG,2017-01-11,225.2998,229.5464,223.3631,226.0531,1896114
ITW,2017-01-11,122.5,123.28,122.02,123.16,1139016
IT,2017-01-11,97.08,100.14,96.83,98.96,1159359
IVZ,2017-01-11,30.61,31.13,30.58,31.11,2361445
JBHT,2017-01-11,97.82,98.87,97.3,98.72,689456
JCI,2017-01-11,43.66,44.4166,43.59,44.08,14690571
JEC,2017-01-11,57.45,57.6,56.76,57.31,683473
JNJ,2017-01-11,116.08,116.25,114.02,114.73,8887197
JNPR,2017-01-11,27.5,27.94,27.32,27.85,4789985
JPM,2017-01-11,86.43,87.08,85.91,87.08,14713067
JWN,2017-01-11,45.83,45.915,44.46,44.9,3031351
KEY,2017-01-11,18.42,18.59,18.22,18.59,10540853
KHC,2017-01-11,86.12,87.04,86.04,86.76,2754510
KIM,2017-01-11,25.05,25.215,24.91,24.95,2583070
KLAC,2017-01-11,79.24,80.46,79.025,80.27,1208074
KMB,2017-01-11,114.11,114.83,114.11,114.41,1489235
KMI,2017-01-11,21.56,21.97,21.52,21.94,10211489
KMX,2017-01-11,67.09,68.06,66.25,66.89,2431931
KORS,2017-01-11,43.72,43.72,42.75,42.87,2088388
KO,2017-01-11,40.85,41.12,40.83,41.05,9266213
KR,2017-01-11,32.95,33.28,32.9,33.07,4616021
KSS,2017-01-11,41.21,41.36,40.39,40.88,5003341
KSU,2017-01-11,81.27,82.23,81.25,81.45,1641165
K,2017-01-11,71.64,72.21,71.58,71.87,1154059
LB,2017-01-11,61.29,61.57,60.55,61.27,2424345
LEG,2017-01-11,47.85,48.08,47.42,47.46,689311
LEN,2017-01-11,42.7941,43.1667,42.5294,43.1667,1609254
LH,2017-01-11,132.41,135.92,132.38,134.94,1657144
LKQ,2017-01-11,31.19,31.365,30.98,31.18,2136202
LLL,2017-01-11,151.03,151.03,146.875,147.5,883485
LLY,2017-01-11,76.51,76.92,74,75.26,7701738
LMT,2017-01-11,256.3,257,251.71,255.13,1613810
LNC,2017-01-11,67.21,67.69,66.69,67.63,1327797
LNT,2017-01-11,37.33,37.82,37.17,37.75,706912
LOW,2017-01-11,71.16,71.37,70.56,71.26,3432226
LRCX,2017-01-11,108.68,109,107.765,108.99,1272368
LUK,2017-01-11,23.5,23.8,23.41,23.79,1372804
LUV,2017-01-11,51.77,52.2,51.47,51.68,5941592
LYB,2017-01-11,87.18,88.46,86.56,88.44,2841033
L,2017-01-11,46.42,46.5699,46.1,46.43,854461
MAA,2017-01-11,96.3,96.98,94.77,94.98,907884
MAC,2017-01-11,69.96,70.47,68.93,69.14,1148783
MAR,2017-01-11,82.28,83.42,81.8,82.84,2888140
MAS,2017-01-11,32.21,32.5,32.1,32.46,2602213
MAT,2017-01-11,29.94,30.06,29.275,29.51,3658674
MA,2017-01-11,107.04,107.85,106.83,107.81,2499275
MCD,2017-01-11,120.93,121.5,120.62,120.88,3565185
MCHP,2017-01-11,64.69,66.51,64.5,66.48,3248988
MCK,2017-01-11,146.5,147.55,141.09,143.2,2041575
MCO,2017-01-11,94.43,95.38,94.3,95.02,1122197
MDLZ,2017-01-11,44.12,45.285,44.11,45.07,8076803
MDT,2017-01-11,75.12,75.12,73.38,74.44,7475395
MET,2017-01-11,54.21,54.65,53.67,54.43,6244847
MGM,2017-01-11,29.5,29.57,28.69,29.03,9595209
MHK,2017-01-11,203.82,204.16,200.84,202.2,494400
MKC,2017-01-11,89.81,90.57,89.65,90.23,500812
MLM,2017-01-11,221.64,222.24,219.79,221.95,415827
MMC,2017-01-11,67.4,67.68,66.9648,67.44,2162076
MMM,2017-01-11,176.63,178.45,176.39,177.89,1579593
MNST,2017-01-11,43.54,44.48,43.51,43.99,2010941
MON,2017-01-11,108.58,108.84,107.7,108.45,1618033
MOS,2017-01-11,30.77,31.45,30.51,31.43,3408557
MO,2017-01-11,67.78,68.075,67.54,67.65,5618686
MPC,2017-01-11,49.4,50,49.1,49.66,6681549
MRK,2017-01-11,62.34,63.16,60.75,61.63,32711722
MRO,2017-01-11,17.56,17.76,17.47,17.69,9787363
MSFT,2017-01-11,62.61,63.23,62.43,63.19,21517335
MSI,2017-01-11,82.3,82.91,82.3,82.88,522754
MS,2017-01-11,43.13,43.67,42.78,43.67,8777107
MTB,2017-01-11,156.45,157.09,155.311,157.01,679676
MTD,2017-01-11,429.76,430.05,421.72,425.74,115424
MU,2017-01-11,22.61,22.88,22.56,22.79,20907746
MYL,2017-01-11,39.55,39.58,37.08,37.28,11809823
M,2017-01-11,30.5,30.53,29.75,29.95,8963993
NAVI,2017-01-11,16.8,16.86,16.63,16.85,2505918
NBL,2017-01-11,37.6,37.6,36.94,37.34,3766926
NCLH,2017-01-11,45.01,45.82,44.72,45.75,870469
NDAQ,2017-01-11,67.19,67.8,66.89,67.72,484379
NEE,2017-01-11,118.24,119.61,118.24,119.41,1400045
NEM,2017-01-11,34.78,34.79,33.52,34.37,10796695
NFLX,2017-01-11,130.91,131.5,129.2475,130.5,5615061
NFX,2017-01-11,41.87,42.3,41.46,42.15,1748583
NI,2017-01-11,21.95,22.19,21.79,22.12,3292406
NKE,2017-01-11,53.12,53.29,52.665,52.69,8208307
NLSN,2017-01-11,41.93,41.95,41.3,41.59,3224617
NOC,2017-01-11,233.8,234.84,230.14,231.55,1142322
NOV,2017-01-11,37.84,38.91,37.81,38.53,2484313
NRG,2017-01-11,13.68,14.1,13.68,14.1,14526847
NSC,2017-01-11,109.35,110.65,108.77,110.55,1180155
NTAP,2017-01-11,35.25,35.88,35.25,35.65,3006831
NTRS,2017-01-11,89.22,90.04,88.86,90.02,960344
NUE,2017-01-11,61.45,61.79,60.54,61.19,2085770
NVDA,2017-01-11,106,106.2,104.15,105.16,13141588
NWL,2017-01-11,46.85,47.015,46.61,46.88,4427513
NWSA,2017-01-11,12,12.17,11.94,12.04,2550376
NWS,2017-01-11,12.45,12.55,12.325,12.55,800314
OKE,2017-01-11,56.37,57.3,56.23,57.26,1540881
OMC,2017-01-11,85.19,85.85,84.96,85.84,756739
ORCL,2017-01-11,38.64,39.13,38.64,39.11,10403082
ORLY,2017-01-11,281.78,283.82,279.27,281.33,477059
OXY,2017-01-11,69.4,69.935,68.88,69.35,6423151
O,2017-01-11,58.59,59.32,58.49,58.53,1575322
PAYX,2017-01-11,61.11,61.38,60.8,61.15,1424554
PBCT,2017-01-11,19.57,19.65,19.38,19.65,2518795
PCAR,2017-01-11,66.25,66.82,66.02,66.8,1602024
PCG,2017-01-11,60.23,61.09,60.18,60.88,2475967
PCLN,2017-01-11,1532.21,1546.67,1527.02,1536.11,405273
PDCO,2017-01-11,41.35,41.79,40.1,40.47,2461758
PEG,2017-01-11,43.53,44.22,43.53,44.04,2993079
PEP,2017-01-11,101.84,102.36,101.41,101.81,4650289
PFE,2017-01-11,33.37,33.54,32.4,32.83,40439412
PFG,2017-01-11,58.58,59.31,58.48,58.98,944746
PGR,2017-01-11,36.23,36.59,36.22,36.47,3412024
PG,2017-01-11,83.39,83.75,83.275,83.75,9572286
PHM,2017-01-11,18.67,18.87,18.545,18.84,2441942
PH,2017-01-11,142.01,145.34,141.29,145.21,1441611
PKG,2017-01-11,88.06,89.28,87.88,88.52,566231
PKI,2017-01-11,53.16,53.58,52.36,53.04,629904
PLD,2017-01-11,52.4,52.75,52.18,52.25,3205784
PM,2017-01-11,90.65,90.96,90.33,90.44,3603539
PNC,2017-01-11,117.93,121.33,117.52,121.33,4408649
PNR,2017-01-11,56.94,57.77,56.82,57.47,643676
PNW,2017-01-11,76.92,77.86,76.92,77.72,549618
PPG,2017-01-11,96.25,96.67,95.58,96.63,1169855
PPL,2017-01-11,33.96,34.32,33.93,34.24,2423149
PRGO,2017-01-11,83.01,83.04,76.08,77.88,6215734
PRU,2017-01-11,105.72,107.09,105.31,106.49,1990710
PSA,2017-01-11,224.29,224.3,218.56,219.76,1468240
PSX,2017-01-11,83.91,85.6,83.8,84.89,3543458
PVH,2017-01-11,93.38,93.985,91.32,92.39,1023489
PWR,2017-01-11,34.56,34.74,34.35,34.72,1000207
PXD,2017-01-11,182.35,184.33,179.82,182.89,1493889
PX,2017-01-11,115.78,117,115.1,116.92,995075
PYPL,2017-01-11,41.23,41.38,40.835,41.28,4425295
QCOM,2017-01-11,65.75,66.11,65.42,66.1,8349761
QRVO,2017-01-11,56.35,56.86,55.5,56.8,1107132
RCL,2017-01-11,85.9,86.67,85.02,86.62,1121795
REGN,2017-01-11,371.84,379.95,361.66,364.47,1655955
REG,2017-01-11,68.76,68.88,68.06,68.18,834203
RE,2017-01-11,219.57,220.48,218.1,220.09,274224
RF,2017-01-11,14.4,14.52,14.275,14.52,15381880
RHI,2017-01-11,49,49.32,48.63,49.23,1317542
RHT,2017-01-11,72.24,72.97,71.99,72.33,1710533
RJF,2017-01-11,74.41,74.94,73.88,74.9,892658
RL,2017-01-11,87.75,88.29,85.95,86.64,1111417
RMD,2017-01-11,63.33,64.29,63.22,64.11,783129
ROK,2017-01-11,140.02,142.54,139.735,141.66,1147955
ROP,2017-01-11,185.71,189.79,185.06,188.97,670536
ROST,2017-01-11,66.79,67.21,66.08,66.55,1919558
RRC,2017-01-11,33.55,33.82,33.053,33.53,2583077
RSG,2017-01-11,56.62,57.06,56.52,56.91,1261200
RTN,2017-01-11,146.9,147.85,145.22,146.25,1489234
SBAC,2017-01-11,102.3,104.94,102.3,104.71,1244332
SBUX,2017-01-11,57.8,58.12,57.59,58.1,6027960
SCG,2017-01-11,71.04,71.58,70.74,71.49,772841
SCHW,2017-01-11,41.14,41.42,40.82,41.32,4778287
SEE,2017-01-11,47.97,48.33,47.72,48.31,1808093
SHW,2017-01-11,277.61,284.32,277.61,283.76,841087
SIG,2017-01-11,81.65,85.3,81.5,84.7,4111540
SJM,2017-01-11,128.75,131.47,128.66,130.65,2052990
SLB,2017-01-11,84.99,85.81,84.62,85.66,4149615
SLG,2017-01-11,106.12,106.575,104.94,105.05,623965
SNA,2017-01-11,176.36,177.62,175.62,177.41,396358
SNI,2017-01-11,74.34,74.67,73.68,74.41,604761
SNPS,2017-01-11,60.66,61.21,60.1301,60.91,492078
SO,2017-01-11,48.28,48.82,48.25,48.74,2636435
SPGI,2017-01-11,111.47,112.09,110.54,111.97,1296628
SPG,2017-01-11,183.7,184.48,181.57,181.99,2151684
SRCL,2017-01-11,78.19,80.34,78.05,80.16,1318437
SRE,2017-01-11,100.92,102.52,100.8,102.13,1469994
STI,2017-01-11,55.64,56.03,55.21,56.03,2671496
STT,2017-01-11,81.05,82.89,80.82,82.85,3030989
STX,2017-01-11,37.6,38.0601,36.22,36.87,6268895
STZ,2017-01-11,149,150.15,148.42,149,1836206
SWKS,2017-01-11,77.33,78.72,76.51,78.41,2119898
SWK,2017-01-11,117.98,118.12,116.95,117.99,959413
SYF,2017-01-11,36.81,36.81,35.66,36.36,11639127
SYK,2017-01-11,123.49,127.23,122.575,123.66,3140919
SYMC,2017-01-11,25.1,25.495,25.05,25.47,3968070
SYY,2017-01-11,55.17,55.4,54.91,55.29,2866390
TAP,2017-01-11,96.49,96.95,95.61,95.67,1591202
TDG,2017-01-11,253.27,255.445,251.87,252.38,421724
TEL,2017-01-11,67.51,68.53,67.47,68.52,2437522
TGT,2017-01-11,71.68,71.93,71.325,71.61,3479904
TIF,2017-01-11,76.82,77.95,76.4,77.74,1330517
TJX,2017-01-11,76.59,76.843,75.53,76.23,2903492
TMK,2017-01-11,73.43,74.02,73.34,73.75,861407
TMO,2017-01-11,147.79,148.33,143.865,146.22,2764303
TPR,2017-01-11,35.54,35.6,34.95,35.14,3091669
TRIP,2017-01-11,51.01,51.92,50.83,51.66,1560165
TROW,2017-01-11,73.51,74.02,73.09,74.02,1438578
TRV,2017-01-11,117.22,118.15,117.19,117.65,1433626
TSCO,2017-01-11,76.59,76.94,75.66,76.5,715499
TSN,2017-01-11,61.35,61.77,61,61.46,2438036
TSS,2017-01-11,53.06,53.47,52.56,52.79,1473274
TWX,2017-01-11,93.09,94.25,92.65,93.68,5259395
TXN,2017-01-11,74.64,75.2,74.46,75.2,4361427
TXT,2017-01-11,50.05,50.27,49.67,49.98,1471831
T,2017-01-11,40.38,40.7,40.28,40.61,24536368
UAA,2017-01-11,30.71,30.75,30.185,30.55,2532290
UAL,2017-01-11,75.51,76.75,74.945,75.04,5185872
UA,2017-01-11,27.45,27.48,26.75,26.98,1777748
UDR,2017-01-11,35.7,35.795,35.45,35.52,1383381
UHS,2017-01-11,112.13,112.79,110.63,112.13,448610
ULTA,2017-01-11,262.5,264.38,260.4244,262.15,393142
UNH,2017-01-11,161.3,162.94,160.6101,161.89,3330608
UNM,2017-01-11,44.5,44.99,44.38,44.83,1084671
UNP,2017-01-11,103.35,104.83,103.03,104.27,2864793
UPS,2017-01-11,113.64,114.47,113.64,114.18,2302714
URI,2017-01-11,108.91,109.99,107.69,109.26,1538483
USB,2017-01-11,51.51,51.8,51.25,51.79,7233075
UTX,2017-01-11,111.62,111.62,110.58,111,2746199
VAR,2017-01-11,90.11,91.56,89.26,90.11,1154095
VFC,2017-01-11,53.24,53.24,52.05,52.52,3670226
VIAB,2017-01-11,38.55,39.34,38.28,38.9,7388492
VLO,2017-01-11,66.78,67.24,66.27,67.08,3391045
VMC,2017-01-11,123.75,123.75,122.5,123.48,489732
VNO,2017-01-11,105.01,105.42,103.92,104.05,657000
VRSK,2017-01-11,82.06,82.75,81.89,82.75,468967
VRSN,2017-01-11,79.02,81.0724,78.72,80.9,1156765
VRTX,2017-01-11,83.17,85.37,80.38,81.93,2785209
VTR,2017-01-11,61.32,62.06,60.89,61.42,1879413
VZ,2017-01-11,52.62,52.75,52.235,52.46,16142843
V,2017-01-11,81.25,81.8,80.91,81.8,7499170
WAT,2017-01-11,137.12,139.23,136.14,139.13,868482
WBA,2017-01-11,83.01,85.26,83.01,84.43,6573458
WDC,2017-01-11,71.17,72.56,70.57,71.45,4370652
WEC,2017-01-11,57.95,58.74,57.88,58.65,1290876
WFC,2017-01-11,54.6,54.8,53.72,54.8,21100589
WHR,2017-01-11,184.48,184.995,181.48,183.05,730077
WLTW,2017-01-11,125.96,126.58,125.185,125.75,609579
WMB,2017-01-11,28.57,28.85,28.261,28.78,21372116
WMT,2017-01-11,68.2,68.62,68.19,68.53,6697593
WM,2017-01-11,69.46,70.27,69.35,70.13,1731907
WRK,2017-01-11,52.06,52.69,51.75,52.43,979437
WU,2017-01-11,22.2,22.34,22.115,22.32,5508894
WYNN,2017-01-11,94.32,94.76,92.03,92.93,2207316
WYN,2017-01-11,76.89,77.84,76.82,77.54,588808
WY,2017-01-11,30.74,31.035,30.534,30.96,2322862
XEC,2017-01-11,142,144.15,140.47,142.47,1247296
XEL,2017-01-11,40.34,40.74,40.25,40.69,1870548
XLNX,2017-01-11,58.88,58.99,58.33,58.5,2322039
XL,2017-01-11,36.91,37.03,36.65,36.9,1415492
XOM,2017-01-11,85.9,86.95,85.86,86.81,11183689
XRAY,2017-01-11,58.15,58.59,56.695,57.65,1724262
XRX,2017-01-11,28.28,28.32,27.64,28,4137661
XYL,2017-01-11,49.25,49.5,49.01,49.4,1974591
YUM,2017-01-11,64.48,64.72,64.23,64.49,1267956
ZBH,2017-01-11,113.99,116.16,113.4201,114.75,2484963
ZION,2017-01-11,43.67,43.92,43.14,43.92,2102743
ZTS,2017-01-11,53.84,54.105,52.71,53.31,3400547
AAL,2017-01-12,48.67,49,46.84,48.1,5448098
AAPL,2017-01-12,118.895,119.3,118.21,119.25,27086220
AAP,2017-01-12,172.42,174.61,172,174.47,747356
ABBV,2017-01-12,60.77,61.43,60.42,61.28,8194353
ABC,2017-01-12,82.28,84.94,81.95,83.86,2771249
ABT,2017-01-12,40.79,40.79,40.31,40.72,8633354
ACN,2017-01-12,115.62,115.965,114.84,115.78,2110781
ADBE,2017-01-12,107.99,108.74,107.16,108.59,1617882
ADI,2017-01-12,72.42,72.42,71,72.22,2099204
ADM,2017-01-12,44.04,44.21,43.34,43.44,3625693
ADP,2017-01-12,102.98,103.92,102.24,103.8,1546666
ADSK,2017-01-12,80.72,80.8559,79.24,80.65,1646368
ADS,2017-01-12,233.37,236.04,232.32,235.67,301448
AEE,2017-01-12,52.19,52.39,51.81,51.96,1470192
AEP,2017-01-12,62.96,63.4,62.8,63.29,2140333
AES,2017-01-12,11.78,11.84,11.58,11.58,4953867
AET,2017-01-12,121.86,123.52,121.5,122.64,2723069
AFL,2017-01-12,69.45,70.1,69.045,69.57,2783793
AGN,2017-01-12,213.84,217.17,208.3501,216.24,3989102
AIG,2017-01-12,66.56,66.61,65.75,66.25,5558665
AIV,2017-01-12,43.64,44.3,43.35,44.22,855098
AIZ,2017-01-12,94.74,95.3,93.94,94.83,382823
AJG,2017-01-12,52.17,52.65,51.96,52.58,1076165
AKAM,2017-01-12,70.01,70.3,69.15,69.93,1259741
ALB,2017-01-12,93.53,94.31,92.2,93.75,1042241
ALGN,2017-01-12,95.57,95.85,94.4,95.55,513528
ALK,2017-01-12,93.22,93.97,91.64,93.26,1524930
ALLE,2017-01-12,65.33,66.21,65.13,66.12,737708
ALL,2017-01-12,73.56,73.79,73.13,73.68,1110509
ALXN,2017-01-12,137.85,138.36,135.13,137.35,1948258
AMAT,2017-01-12,33.25,33.3399,32.6,33.31,6484120
AMD,2017-01-12,10.98,11.0376,10.33,10.76,75244087
AME,2017-01-12,49.89,50.51,49.54,50.44,1410343
AMGN,2017-01-12,155.44,156.15,154.56,155.36,3234780
AMG,2017-01-12,144.28,144.605,140.85,143.58,565561
AMP,2017-01-12,114.41,115.44,112.9,115.09,936306
AMT,2017-01-12,103.69,104.26,103.12,104.2,1568999
AMZN,2017-01-12,800.31,814.13,799.5,813.64,4873922
ANDV,2017-01-12,81.78,82.5,80.25,80.68,2601481
ANSS,2017-01-12,93.58,94.16,92.58,93.89,447109
ANTM,2017-01-12,144.77,148.39,144.34,148.19,2013817
AON,2017-01-12,112.03,112.79,111.45,112.67,695309
AOS,2017-01-12,48.27,48.27,47.271,47.83,660916
APA,2017-01-12,64.13,64.13,62.66,63.02,2824560
APC,2017-01-12,72.14,72.319,71,71.49,3132659
APD,2017-01-12,145.96,145.96,144.2,145.84,654088
APH,2017-01-12,67.55,68.02,66.91,67.97,769229
ARE,2017-01-12,109.73,111.31,107.705,109.31,380062
ARNC,2017-01-12,20.93,21.025,20.5,21,5548723
ATVI,2017-01-12,38.99,39.4,38.56,39.13,7859976
AVB,2017-01-12,174.9,177.02,173.64,176.59,679784
AVGO,2017-01-12,178.09,179.1,175.4,178.86,2313737
AVY,2017-01-12,72.46,72.57,71.385,72.13,510838
AWK,2017-01-12,70.6,70.87,69.96,70.69,949183
AXP,2017-01-12,76.83,76.95,75.84,76.88,4056691
AYI,2017-01-12,209.98,215.77,208,214.98,898192
AZO,2017-01-12,788.35,790.965,781.7,790.27,213659
A,2017-01-12,48.9,48.9,47.98,48.52,3276952
BAC,2017-01-12,23.01,23.12,22.61,22.92,120474191
BAX,2017-01-12,46.81,46.94,46.01,46.51,2511227
BA,2017-01-12,159.15,159.16,156.67,158.29,3020486
BBT,2017-01-12,46.6,46.75,46.13,46.34,6288672
BBY,2017-01-12,43.78,44.24,43.5,44.23,4094450
BDX,2017-01-12,172.87,173.69,170.57,173.49,1040606
BEN,2017-01-12,40.3,40.555,39.65,40.48,2583990
BF.B,2017-01-12,44.3,44.57,43.775,44.17,1013249
BIIB,2017-01-12,286.61,288.99,285.04,287.77,1354719
BK,2017-01-12,47.81,47.96,47.02,47.46,4387536
BLK,2017-01-12,379.62,379.87,372.21,378.29,777350
BLL,2017-01-12,38.15,38.595,37.945,38.525,1572262
BMY,2017-01-12,56.5,56.78,56.015,56.55,9977917
BRK.B,2017-01-12,162,162.145,160.33,161.41,3229377
BSX,2017-01-12,23.24,23.53,23.03,23.52,7409619
BWA,2017-01-12,40.14,40.3761,39.32,39.99,2436592
BXP,2017-01-12,126.93,129.12,126.51,129.01,696555
CAG,2017-01-12,38.53,38.87,38.31,38.51,2431215
CAH,2017-01-12,73.4,74.27,73.29,74.19,1998574
CAT,2017-01-12,94.37,94.37,92.78,93.99,3102819
CA,2017-01-12,33.01,33.15,32.66,33.06,1654494
CBG,2017-01-12,31.19,31.19,30.48,30.92,2043731
CBOE,2017-01-12,73.69,73.84,72.64,73.83,453999
CBS,2017-01-12,62.64,62.81,61.95,62.36,4385832
CB,2017-01-12,129.89,130.21,128.98,129.79,1225848
CCI,2017-01-12,85.11,85.429,84.63,85.18,1379707
CCL,2017-01-12,54.22,54.3,53.25,53.64,3121418
CDNS,2017-01-12,26,26,25.55,25.94,878175
CELG,2017-01-12,117.11,117.65,115.3105,117.08,3977966
CERN,2017-01-12,50.31,51.355,50.13,51.31,2861391
CFG,2017-01-12,36.1,36.14,35.165,35.92,3961655
CF,2017-01-12,33.93,34.57,33.4101,34.51,5902033
CHD,2017-01-12,43.58,43.7,43.26,43.47,1927976
CHK,2017-01-12,6.99,7.075,6.87,6.93,30604286
CHRW,2017-01-12,73.36,73.51,72.89,73.44,843866
CHTR,2017-01-12,298.05,298.235,294.56,297.19,1415481
CINF,2017-01-12,74.6,75.0215,69.69,69.91,1548616
CI,2017-01-12,141.54,145.79,141.03,144.67,1726106
CLX,2017-01-12,118.62,119.44,118.41,119.09,773371
CL,2017-01-12,65.37,65.94,65.26,65.85,2992739
CMA,2017-01-12,69.55,69.82,68.24,69.22,984835
CMCSA,2017-01-12,35.8,35.8338,35.415,35.71,14599618
CME,2017-01-12,115.75,116.5999,113.9,116.43,1243593
CMG,2017-01-12,411.63,414,407.8,409.35,850428
CMI,2017-01-12,140.45,140.63,134.06,138.56,2600457
CMS,2017-01-12,41.94,42.04,41.61,41.9,1595372
CNC,2017-01-12,61.31,62.76,61.15,62.71,1756418
CNP,2017-01-12,25.41,25.47,25.17,25.33,2354882
COF,2017-01-12,88.72,88.85,86.78,87.89,2064889
COG,2017-01-12,22.3,22.42,21.995,22.27,5729906
COL,2017-01-12,90.45,90.7,89.51,90.4,1584753
COO,2017-01-12,177.18,178.47,175.73,177.4,480736
COP,2017-01-12,51.5,51.53,50.09,50.15,6963344
COST,2017-01-12,161.35,161.96,160.67,161.87,1297557
COTY,2017-01-12,18.55,18.64,18.43,18.54,3907361
CPB,2017-01-12,60.35,62.16,60.26,61.57,2478300
CRM,2017-01-12,75.17,75.75,74,75.21,4681665
CSCO,2017-01-12,30.15,30.155,29.8,30.04,18611107
CSRA,2017-01-12,32.62,33.54,32.39,32.97,1231027
CSX,2017-01-12,38.06,38.39,37.8,38.38,8134467
CTAS,2017-01-12,115.09,115.24,113.21,114.4,586191
CTL,2017-01-12,25.18,25.2,24.9,25.18,7340834
CTSH,2017-01-12,57.17,57.17,56.155,56.99,3599464
CTXS,2017-01-12,91.29,91.5271,89.8544,91.1,816161
CVS,2017-01-12,82.92,83.21,82.38,82.6,5774701
CVX,2017-01-12,116.5,116.99,115.41,116.16,4940021
CXO,2017-01-12,136.65,137.48,133.81,134.39,1047692
C,2017-01-12,59.53,59.8198,58.76,59.23,22778873
DAL,2017-01-12,51.3,52,49.67,50.89,14284750
DE,2017-01-12,105.16,105.43,103.99,105.17,2165962
DFS,2017-01-12,71.05,71.5,70.22,71.31,3042311
DGX,2017-01-12,92.94,93.18,92.35,93.12,686142
DG,2017-01-12,73.35,74.07,73.27,73.59,2078122
DHI,2017-01-12,28.51,28.75,27.98,28.69,4171784
DHR,2017-01-12,81.05,81.45,80.71,81.29,3596972
DISCA,2017-01-12,26.36,27.28,26.34,27.2,3818809
DISCK,2017-01-12,25.78,26.73,25.78,26.65,1448252
DISH,2017-01-12,61.9,62.34,61.48,62.28,1135554
DIS,2017-01-12,108.12,109,107.43,107.53,8218893
DLR,2017-01-12,102.04,103.21,101.57,102.5,1058513
DLTR,2017-01-12,77.81,77.81,76.92,77.53,1710211
DOV,2017-01-12,79.07,79.18,77.22,78.37,924418
DPS,2017-01-12,89.77,90.2,89.22,89.49,1236087
DRE,2017-01-12,26.56,26.62,26.11,26.6,2076570
DRI,2017-01-12,72.87,74.06,72.675,73.81,2122233
DTE,2017-01-12,98.41,98.63,97.86,98.37,613827
DUK,2017-01-12,76.97,77.61,76.7689,77.54,2476286
DVA,2017-01-12,62.98,63.76,62.67,63.41,1499614
DVN,2017-01-12,47.68,47.795,46.04,46.46,4433621
D,2017-01-12,75.65,75.84,75.04,75.28,2468805
EA,2017-01-12,78.85,79.76,78.25,79.6,2035720
EBAY,2017-01-12,30.8,30.8,30.105,30.35,7890497
ECL,2017-01-12,117.77,118.71,117.53,118.64,897689
ED,2017-01-12,73.01,73.74,72.5,73.62,1493053
EFX,2017-01-12,120.26,120.96,119.17,120.86,508580
EIX,2017-01-12,72.06,72.49,71.8283,72.38,1176790
EL,2017-01-12,78.74,79.85,78.1,79.14,3338627
EMN,2017-01-12,78.71,79.23,76.9922,78.32,1367478
EMR,2017-01-12,57.39,57.5,56.77,57.47,2551152
EOG,2017-01-12,105.51,106.51,104.84,105.37,4671749
EQIX,2017-01-12,371.42,374.75,368.8,374.15,453389
EQR,2017-01-12,63.19,64.4,62.76,64.11,2286706
EQT,2017-01-12,63.22,63.5,62.71,62.94,1490021
ESRX,2017-01-12,71.78,72.23,71.55,71.86,2195305
ESS,2017-01-12,226.67,228.71,224.38,228.43,386266
ES,2017-01-12,54.91,55.41,54.835,55.31,1353903
ETFC,2017-01-12,36.71,36.79,36.02,36.72,1936764
ETN,2017-01-12,68.39,68.4,67.15,68.2,1357187
ETR,2017-01-12,71.58,71.99,71.31,71.83,959548
EVHC,2017-01-12,66.8,67.95,66.2,67.83,1176050
EW,2017-01-12,97.69,97.9,96.5,97.59,1411556
EXC,2017-01-12,35.42,35.49,35.22,35.44,3591749
EXPD,2017-01-12,53.43,53.69,53.27,53.53,743674
EXPE,2017-01-12,117.01,118.12,116.41,118.01,1353304
EXR,2017-01-12,74.63,74.68,73.23,73.81,1246520
FAST,2017-01-12,47.77,48.16,47.155,48,3208868
FBHS,2017-01-12,54.3,54.54,53.15,54.24,1330444
FB,2017-01-12,125.61,126.73,124.8,126.62,18653914
FCX,2017-01-12,15.61,15.66,15.18,15.27,33940159
FDX,2017-01-12,188.66,188.87,186.34,187.38,1177894
FE,2017-01-12,30.73,30.91,30.56,30.68,4247187
FFIV,2017-01-12,143.82,144.67,141.8,142.99,425478
FISV,2017-01-12,108.54,109.61,107.84,109.42,850302
FIS,2017-01-12,76.98,77.2299,76.09,77.05,2217267
FITB,2017-01-12,26.98,27.06,26.54,26.91,4526279
FLIR,2017-01-12,35.61,35.98,35.185,35.49,681793
FLR,2017-01-12,53.6,53.61,52.94,53.56,1430495
FLS,2017-01-12,49.65,49.65,48.31,49.31,1256976
FL,2017-01-12,70.38,70.7743,69.82,70.35,1079945
FMC,2017-01-12,58.92,59.35,58.18,59.29,779282
FOXA,2017-01-12,30.05,30.0718,29.67,29.81,6010260
FOX,2017-01-12,29.34,29.41,28.97,29.08,3124030
FRT,2017-01-12,139.77,140.65,138.89,140.62,329599
FTI,2017-01-12,37.03,37.09,35.935,36,7202754
FTV,2017-01-12,53.47,53.89,53.36,53.67,2030174
F,2017-01-12,12.66,12.68,12.35,12.59,36493266
GD,2017-01-12,177.23,177.23,173.5978,176.52,1275819
GE,2017-01-12,31.45,31.47,31.13,31.39,29916078
GGP,2017-01-12,24.89,24.97,24.66,24.9,3020782
GILD,2017-01-12,73.53,73.68,72.93,73.36,7057690
GIS,2017-01-12,60.92,61.88,60.86,61.27,2961772
GLW,2017-01-12,24.62,24.64,24.18,24.53,4506337
GM,2017-01-12,38,38.15,37.06,37.51,16830151
GOOGL,2017-01-12,828.38,830.38,821.01,829.53,1350308
GOOG,2017-01-12,807.14,807.39,799.17,806.36,1353057
GPC,2017-01-12,97.31,98.21,96.49,98.09,547022
GPN,2017-01-12,77.81,77.96,76.72,77.6,1660258
GPS,2017-01-12,23.7,24.17,23.54,24,6552834
GRMN,2017-01-12,48.03,48.63,47.721,48.37,895519
GS,2017-01-12,245.06,245.4669,241.57,243.84,4022328
GT,2017-01-12,31,31.07,30.1,30.59,3285652
GWW,2017-01-12,235.93,237.25,233.86,236.19,800058
HAL,2017-01-12,55.8,55.85,55.07,55.18,5954033
HAS,2017-01-12,82.26,83.92,81.31,83.45,1320811
HBAN,2017-01-12,13.31,13.44,13.14,13.32,8551921
HBI,2017-01-12,21.85,22.06,21.58,21.92,3125704
HCA,2017-01-12,79.14,79.4,78.54,79.12,1483080
HCN,2017-01-12,66.09,66.96,65.78,66.85,1611412
HCP,2017-01-12,30.4,30.5,29.9875,30.41,2942681
HD,2017-01-12,135.51,135.53,133.94,135.07,3600181
HES,2017-01-12,59.86,59.99,56.65,58.85,16844931
HIG,2017-01-12,48.18,48.3,47.615,48.23,1882079
HII,2017-01-12,193.77,194.6699,190.54,191.07,547405
HLT,2017-01-12,56.11,56.3,55,55.4,7378615
HOG,2017-01-12,57.72,58.96,57.44,58.32,1808616
HOLX,2017-01-12,40.62,40.73,39.75,40.17,1358292
HON,2017-01-12,118.01,118.01,116.6601,117.63,3161529
HPE,2017-01-12,22.73,22.84,22.425,22.75,8273242
HPQ,2017-01-12,14.89,14.96,14.555,14.79,11507926
HP,2017-01-12,80.47,80.47,78.52,79.01,1616238
HRB,2017-01-12,23.65,23.76,23.235,23.75,1660837
HRL,2017-01-12,34.86,35.5018,34.85,35.4,2378823
HRS,2017-01-12,101.77,102.065,101.01,101.79,383210
HSIC,2017-01-12,78.43,78.716,77.655,78.565,890138
HST,2017-01-12,18.12,18.12,17.635,18.02,10585258
HSY,2017-01-12,104.74,105.48,104.31,104.68,763127
HUM,2017-01-12,203.77,205.9,203,205.25,1470409
IBM,2017-01-12,167.77,168.01,165.56,167.95,2927973
ICE,2017-01-12,56.53,56.98,55.8,56.72,4289626
IDXX,2017-01-12,120.83,120.83,118.71,120.64,706687
IFF,2017-01-12,116.08,116.73,114.95,115.26,548861
ILMN,2017-01-12,162.42,163.12,159.75,162.84,1499806
INCY,2017-01-12,114.43,118.25,112.88,117.55,1221485
INFO,2017-01-12,36.68,36.86,36.44,36.8,1070778
INTC,2017-01-12,36.83,36.83,36.32,36.71,20391946
INTU,2017-01-12,116.24,117.15,115.37,117.04,708052
IPG,2017-01-12,23.38,23.74,23.36,23.69,2681933
IP,2017-01-12,53.84,54.08,53.037,53.67,1915912
IQV,2017-01-12,76.91,77.51,76.43,77.19,1207749
IRM,2017-01-12,33.18,33.715,33.115,33.69,842330
IR,2017-01-12,77.05,77.1099,75.2,76.64,1637526
ISRG,2017-01-12,225.8564,225.8564,220.3498,221.6264,1247202
ITW,2017-01-12,122.99,123.1799,120.06,122.61,1287141
IT,2017-01-12,98.52,100,98.08,99.84,926246
IVZ,2017-01-12,30.89,31.15,30.46,31.05,2984667
JBHT,2017-01-12,98.47,99.33,98.02,99.05,835160
JCI,2017-01-12,44.19,44.22,43.08,43.79,5546912
JEC,2017-01-12,57.37,57.45,56.38,57.39,668405
JNJ,2017-01-12,114.27,114.73,113.37,114.62,6627250
JNPR,2017-01-12,27.87,27.94,27.4,27.8,2502701
JPM,2017-01-12,86.76,87.27,86.02,86.24,21337435
JWN,2017-01-12,44.69,45.44,44.39,45.03,1903268
KEY,2017-01-12,18.49,18.53,18.11,18.29,11324363
KHC,2017-01-12,86.83,87.77,86.5,87.42,2484719
KIM,2017-01-12,24.95,25.435,24.72,25.35,2930188
KLAC,2017-01-12,80.18,80.21,79.47,80.1,903990
KMB,2017-01-12,114.26,114.59,113.98,114.46,1236824
KMI,2017-01-12,22,22.22,21.7443,22.19,14238979
KMX,2017-01-12,66.95,67.1,65.48,66.81,1278194
KORS,2017-01-12,42.67,43.2,42.51,42.65,1332907
KO,2017-01-12,41.01,41.04,40.8,40.95,8541181
KR,2017-01-12,33,33.635,32.9275,33.52,6170505
KSS,2017-01-12,40.59,41.395,40.59,41.31,3537616
KSU,2017-01-12,81.21,82.39,80.38,82.12,1701018
K,2017-01-12,71.81,72.33,71.67,71.92,1428685
LB,2017-01-12,60.97,61.1899,60.1,60.71,2292699
LEG,2017-01-12,47.26,47.28,46.45,46.99,987654
LEN,2017-01-12,43.0588,43.6372,42.4216,43.5588,2714006
LH,2017-01-12,134.65,134.89,133.45,134.65,718253
LKQ,2017-01-12,31.13,31.7,31.02,31.64,1669647
LLL,2017-01-12,146.35,149.36,143.54,145.71,624322
LLY,2017-01-12,74.85,77.5,74.76,77.15,11901134
LMT,2017-01-12,254.91,255.33,251.31,252.62,1153409
LNC,2017-01-12,66.69,67.33,65.18,66.54,948089
LNT,2017-01-12,37.75,37.81,37.39,37.65,812395
LOW,2017-01-12,71.25,71.64,70.795,71.58,4310647
LRCX,2017-01-12,108.74,108.74,106.8,108.17,996443
LUK,2017-01-12,23.64,23.69,23.14,23.34,1124167
LUV,2017-01-12,51.68,51.95,50.26,51.01,6059844
LYB,2017-01-12,88.45,90,88.2,89.62,3429448
L,2017-01-12,46.28,46.3,45.81,46.15,662885
MAA,2017-01-12,94.73,96.21,94.4,96.11,670275
MAC,2017-01-12,69.04,70.054,68.72,69.68,743834
MAR,2017-01-12,82.69,82.76,81.04,81.89,2281641
MAS,2017-01-12,32.32,32.32,31.59,32.05,3490544
MAT,2017-01-12,29.35,29.75,28.975,29.59,3172398
MA,2017-01-12,107.67,108.86,107.31,108.71,3289112
MCD,2017-01-12,120.3,122.31,120.2,122.1,3480802
MCHP,2017-01-12,66.36,66.63,65.47,66.48,2440938
MCK,2017-01-12,142.24,145.07,141.67,144.68,1298294
MCO,2017-01-12,94.52,97.19,93.87,96.5,1472598
MDLZ,2017-01-12,45,45.18,44.745,44.89,4278782
MDT,2017-01-12,74.06,75.23,73.74,75.11,6462636
MET,2017-01-12,54.05,54.09,53.07,53.91,4926275
MGM,2017-01-12,28.86,29.1604,28.35,28.63,6311993
MHK,2017-01-12,200.96,202.04,199.9,201.74,468566
MKC,2017-01-12,90.01,90.77,89.8415,90.7,707951
MLM,2017-01-12,222.14,222.5,216.8,219.92,611699
MMC,2017-01-12,67.14,67.66,66.75,67.58,2110344
MMM,2017-01-12,176.97,177.7,175.75,177.44,1321766
MNST,2017-01-12,44,44,42.98,43.11,3333488
MON,2017-01-12,108.45,108.5,106.74,107.33,2594237
MOS,2017-01-12,31.43,31.61,30.665,31.41,3511385
MO,2017-01-12,67.47,67.69,67.28,67.51,5006974
MPC,2017-01-12,49.61,49.73,48.73,49.25,3952609
MRK,2017-01-12,62.53,63.24,62.12,62.21,24885363
MRO,2017-01-12,18.03,18.1,17.325,17.44,10282420
MSFT,2017-01-12,63.06,63.4,61.95,62.61,20968223
MSI,2017-01-12,82.61,82.61,81.63,82.18,624444
MS,2017-01-12,43.6,43.71,42.84,43.63,8595607
MTB,2017-01-12,156.39,156.39,154.23,155.35,827861
MTD,2017-01-12,423.53,424.62,421.44,421.92,192978
MU,2017-01-12,22.46,22.48,21.7,22.31,27592288
MYL,2017-01-12,37.44,37.44,36.17,36.77,7167246
M,2017-01-12,29.83,30.19,29.7,29.98,6352366
NAVI,2017-01-12,16.77,16.81,16.29,16.55,2154039
NBL,2017-01-12,37.67,37.67,36.936,37.18,3322073
NCLH,2017-01-12,45.47,45.83,44.67,45.35,731462
NDAQ,2017-01-12,67.44,67.55,66.1,67.4,502578
NEE,2017-01-12,119.59,119.93,118.8604,119.5,1633481
NEM,2017-01-12,35.22,35.3539,34.14,34.47,7438978
NFLX,2017-01-12,130.63,130.85,128.5,129.18,5388880
NFX,2017-01-12,42.65,43.1,42.19,42.5,1596809
NI,2017-01-12,22.09,22.09,21.75,22.03,2538079
NKE,2017-01-12,52.51,52.69,52.16,52.4,7368654
NLSN,2017-01-12,41.42,42.06,40.96,42.01,6284378
NOC,2017-01-12,231.38,231.79,227.87,229.15,1159110
NOV,2017-01-12,38.67,38.7201,37.64,38.16,3266472
NRG,2017-01-12,14.05,14.44,13.95,14.38,7591133
NSC,2017-01-12,110.61,111.44,109.36,111.01,1239557
NTAP,2017-01-12,35.52,35.88,35.08,35.81,2069787
NTRS,2017-01-12,89.64,89.88,88.45,89.79,689584
NUE,2017-01-12,60.76,61.13,59.97,60.61,2469533
NVDA,2017-01-12,104.23,104.7,101.62,103.44,15640414
NWL,2017-01-12,46.65,47.32,46.55,47.12,3148460
NWSA,2017-01-12,12.01,12.18,11.86,12.02,2820425
NWS,2017-01-12,12.5,12.6,12.3,12.45,1156985
OKE,2017-01-12,56.57,57.257,56.13,56.57,1930145
OMC,2017-01-12,85.3,85.69,84.94,85.45,1253371
ORCL,2017-01-12,39.03,39.32,38.59,39.2,11527296
ORLY,2017-01-12,280.12,281.98,279.21,281.58,464952
OXY,2017-01-12,69.53,69.64,68.47,69.03,5343581
O,2017-01-12,58.49,59.68,58.256,59.57,1409692
PAYX,2017-01-12,60.97,61.41,60.71,61.34,1070209
PBCT,2017-01-12,19.58,19.605,19.24,19.45,3786864
PCAR,2017-01-12,66.8,66.8,65.69,66.33,1480635
PCG,2017-01-12,60.82,60.98,60.12,60.61,2496262
PCLN,2017-01-12,1531.56,1539.93,1516,1538.59,314981
PDCO,2017-01-12,40.42,40.42,39.91,40.31,1389542
PEG,2017-01-12,44,44.14,43.785,44.07,1974080
PEP,2017-01-12,101.71,102.52,101.58,101.84,3126043
PFE,2017-01-12,32.53,32.62,32.3,32.6,31760852
PFG,2017-01-12,58.6,59.04,58.01,58.87,1552795
PGR,2017-01-12,36.3,36.3,35.96,36.2,2388047
PG,2017-01-12,83.71,83.88,83.3701,83.84,6545444
PHM,2017-01-12,18.81,19.03,18.54,19.01,3431734
PH,2017-01-12,144.5,144.61,141.68,143.75,1231389
PKG,2017-01-12,88.1,88.7971,85.99,86.88,654448
PKI,2017-01-12,52.98,53,52.42,52.96,931748
PLD,2017-01-12,52.26,52.78,51.92,52.69,3313966
PM,2017-01-12,90.45,90.86,90.25,90.51,3000708
PNC,2017-01-12,120.13,120.3,116.73,117.93,3970843
PNR,2017-01-12,57.44,57.6743,56.71,57.27,622538
PNW,2017-01-12,77.63,78.3,77.135,77.5,641763
PPG,2017-01-12,96.45,96.975,95.8,96.87,1027233
PPL,2017-01-12,34.23,34.62,34.19,34.5,3872535
PRGO,2017-01-12,77.34,79.02,77.15,78.18,2264276
PRU,2017-01-12,105.62,105.91,103.05,104.22,2302621
PSA,2017-01-12,219.05,219.8,213.6,217.3,1514688
PSX,2017-01-12,85.09,85.12,83.51,84.34,2169405
PVH,2017-01-12,91.87,93.24,91.6,93.13,834932
PWR,2017-01-12,34.82,35,34.14,34.4,1400923
PXD,2017-01-12,184.25,184.63,181.53,182.56,1061171
PX,2017-01-12,117,117.55,116.53,117.25,1102686
PYPL,2017-01-12,41.28,41.6052,40.92,41.56,3840529
QCOM,2017-01-12,65.35,66.18,65.0546,66.12,6113613
QRVO,2017-01-12,56.06,56.94,55.37,56.84,1622163
RCL,2017-01-12,86.43,86.47,84.78,85.89,1370464
REGN,2017-01-12,362,367.37,358.5,364.44,663695
REG,2017-01-12,68.19,69.02,67.54,69,961244
RE,2017-01-12,219.12,220.22,217.965,219.78,268891
RF,2017-01-12,14.45,14.47,14.16,14.43,15692169
RHI,2017-01-12,49.07,49.45,48.69,49.37,788203
RHT,2017-01-12,72.76,73.14,71.5,73.03,1779414
RJF,2017-01-12,74.43,74.43,72.7301,73.82,497610
RL,2017-01-12,86.08,86.91,85.9,86.39,877705
RMD,2017-01-12,63.69,64.32,63.26,64.26,529077
ROK,2017-01-12,141.19,141.52,138.97,140.76,714587
ROP,2017-01-12,188.76,188.76,185.63,187.66,446325
ROST,2017-01-12,66.35,66.69,65.905,66.59,1209884
RRC,2017-01-12,33.88,34.59,33.565,33.99,3769608
RSG,2017-01-12,56.91,57.13,56.65,57.1,1081875
RTN,2017-01-12,146.76,146.97,144.48,145.64,1532263
SBAC,2017-01-12,104.21,105.28,103.08,105.12,526170
SBUX,2017-01-12,58,58.13,57.64,58.03,4733015
SCG,2017-01-12,71.56,72.16,71.27,71.99,1115144
SCHW,2017-01-12,41.06,41.33,40.42,41.26,6946398
SEE,2017-01-12,48.07,48.35,47.78,48.28,825156
SHW,2017-01-12,281.94,284.23,280.16,283.54,649935
SIG,2017-01-12,84.13,86.35,83.53,84.36,3726780
SJM,2017-01-12,130.43,131.3,130.29,130.56,1169067
SLB,2017-01-12,85.69,85.7,84.65,85.33,4287013
SLG,2017-01-12,105.08,106.27,104.27,106.17,527277
SNA,2017-01-12,177.36,177.68,174.9,177.47,410886
SNI,2017-01-12,74.1,75.8,74.1,75.4,617115
SNPS,2017-01-12,60.61,60.93,59.85,60.88,356924
SO,2017-01-12,48.8,49.1,48.54,49,3500530
SPGI,2017-01-12,111.89,113.06,110.91,112.59,1155332
SPG,2017-01-12,181.61,183.22,181.11,183.09,1243227
SRCL,2017-01-12,79.56,79.82,78.22,79.53,539069
SRE,2017-01-12,102.14,102.9,101.28,101.84,806865
STI,2017-01-12,55.8,55.96,54.76,55.49,3136006
STT,2017-01-12,82.99,82.99,81.14,82.09,2411830
STX,2017-01-12,36.79,36.8365,35.64,36.75,3849645
STZ,2017-01-12,148.5,148.5,146.71,147.53,1973774
SWKS,2017-01-12,76.2,76.91,74.67,76.75,4265199
SWK,2017-01-12,117.93,118.86,116.63,118.76,961242
SYF,2017-01-12,36.16,36.195,35.6,36.13,6484263
SYK,2017-01-12,122.86,123.37,121.84,123.26,1417455
SYMC,2017-01-12,25.38,25.73,25.2,25.7,4597993
SYY,2017-01-12,55.12,55.29,54.67,54.9,2362648
TAP,2017-01-12,95.39,95.72,94.85,95.43,2101483
TDG,2017-01-12,252.53,255.27,250.23,253.61,469889
TEL,2017-01-12,68.66,69.21,67.8,69.15,1582338
TGT,2017-01-12,71.43,71.71,70.79,71.25,4163181
TIF,2017-01-12,78.04,81.51,78.04,80.55,3533847
TJX,2017-01-12,75.98,76.1,75.22,75.93,3390091
TMK,2017-01-12,73.42,73.6,72.66,73.4,478172
TMO,2017-01-12,146.18,146.99,145.1301,145.97,2239606
TPR,2017-01-12,34.94,35.301,34.85,35.11,1801447
TRIP,2017-01-12,51.72,52.35,50.81,51.88,2499996
TROW,2017-01-12,73.64,73.8544,72.4,73.53,1195120
TRV,2017-01-12,117.25,117.27,115.88,116.75,1679167
TSCO,2017-01-12,76.5,76.67,75.32,75.95,608002
TSN,2017-01-12,61.68,61.85,61.11,61.69,2158805
TSS,2017-01-12,52.76,53.33,52.34,53.25,968627
TWX,2017-01-12,93.98,94.4,93.45,93.85,5780808
TXN,2017-01-12,75,75.14,74.09,74.85,4408340
TXT,2017-01-12,49.9,49.965,48.96,49.77,1190029
T,2017-01-12,40.57,41.11,40.5,41.01,19900273
UAA,2017-01-12,30.34,30.59,30.01,30.38,3128385
UAL,2017-01-12,74.64,75.64,72.9,74,4144393
UA,2017-01-12,26.91,26.99,26.57,26.84,1295228
UDR,2017-01-12,35.55,35.96,35.22,35.93,1296309
UHS,2017-01-12,111.97,112.58,110.64,112.4,665962
ULTA,2017-01-12,262.03,262.07,259,260.95,403566
UNH,2017-01-12,161.69,162.94,160.89,162.36,2555893
UNM,2017-01-12,43.69,44.68,43.69,44.59,1494100
UNP,2017-01-12,104.27,104.96,103.35,104.7,2396981
UPS,2017-01-12,114.21,114.21,113.3,113.91,1917017
URI,2017-01-12,109,109.35,105.33,106.54,1490947
USB,2017-01-12,51.64,51.69,51.02,51.43,4538965
UTX,2017-01-12,111.14,111.14,109.705,110.82,2644682
VAR,2017-01-12,89.75,90.22,89.1201,90.15,628344
VFC,2017-01-12,51.57,52.09,51.34,51.83,4183926
VIAB,2017-01-12,38.77,39.02,38.37,38.53,3140673
VLO,2017-01-12,66.24,66.94,65.37,66.52,4530147
VMC,2017-01-12,123.39,123.48,120.791,122.54,833221
VNO,2017-01-12,104.01,104.89,103.48,104.57,812737
VRSK,2017-01-12,82.76,82.76,81.63,82.32,557614
VRSN,2017-01-12,80.77,81.17,79.94,81,556206
VRTX,2017-01-12,81.61,82.675,80.5,82.39,1351806
VTR,2017-01-12,61.32,61.65,60.5,61.48,1691647
VZ,2017-01-12,52.43,52.89,52.265,52.68,11052102
V,2017-01-12,81.05,81.47,80.51,81.37,6884016
WAT,2017-01-12,138.93,138.93,137.56,138.35,624391
WBA,2017-01-12,84.15,84.27,83.35,83.92,3242564
WDC,2017-01-12,70.93,71.03,69.1,70.75,3451275
WEC,2017-01-12,58.7,58.88,58.23,58.7,1171427
WFC,2017-01-12,54.65,54.78,53.9,54.5,20566603
WHR,2017-01-12,182.12,184.42,179.74,183.86,695448
WLTW,2017-01-12,125.07,127.272,124.58,125.73,519350
WMB,2017-01-12,28.84,28.9214,28.55,28.7,13638948
WMT,2017-01-12,68.36,68.56,67.92,67.97,6544856
WM,2017-01-12,69.96,70.11,69.39,69.89,1337763
WRK,2017-01-12,52.12,52.39,51.11,52.21,1317750
WU,2017-01-12,22.15,22.25,21.975,22.12,4452397
WYNN,2017-01-12,92.63,92.8,90.22,91.94,1904095
WYN,2017-01-12,77.25,77.71,76.72,76.76,1259436
WY,2017-01-12,30.78,30.79,30.41,30.57,3959095
XEC,2017-01-12,144.16,144.3,137.96,138.84,1134571
XEL,2017-01-12,40.68,40.91,40.44,40.85,2614017
XLNX,2017-01-12,58.34,58.48,57.6,58.03,1844904
XL,2017-01-12,36.7,36.99,36.505,36.92,1089900
XOM,2017-01-12,87.27,87.38,86.07,86.34,10407049
XRAY,2017-01-12,57.55,57.74,56.68,57,1950963
XRX,2017-01-12,28.08,28.14,27.32,27.76,3730184
XYL,2017-01-12,49.26,49.37,47.97,48.3,1784568
YUM,2017-01-12,64.26,64.81,64.16,64.66,1049863
ZBH,2017-01-12,113.71,114.9,111.98,114.43,1546694
ZION,2017-01-12,43.65,43.89,42.44,42.97,2758249
ZTS,2017-01-12,53.09,53.58,53.03,53.39,1513688
AAL,2017-01-13,48.16,48.43,47.54,47.65,3541980
AAPL,2017-01-13,119.11,119.62,118.81,119.04,26111948
AAP,2017-01-13,174.42,175.86,173.52,174.79,1196160
ABBV,2017-01-13,61.35,62.41,61.05,61.99,7295072
ABC,2017-01-13,84.08,85.12,83.51,84.62,1397850
ABT,2017-01-13,40.75,41.36,40.69,40.93,9533780
ACN,2017-01-13,115.35,117.44,115.35,116.95,2666366
ADBE,2017-01-13,108.84,108.9,107.98,108.53,1594154
ADI,2017-01-13,72.36,72.8837,72.115,72.67,1509448
ADM,2017-01-13,43.55,43.78,43.33,43.56,2164863
ADP,2017-01-13,103.77,104.09,103.17,103.77,1628270
ADSK,2017-01-13,80.72,81.41,80.44,81.32,1667539
ADS,2017-01-13,235.83,238.29,235.47,237.55,413243
AEE,2017-01-13,51.9,52.09,51.6981,51.97,905552
AEP,2017-01-13,63.09,63.3,62.75,63.23,2506564
AES,2017-01-13,11.61,11.74,11.57,11.72,2741360
AET,2017-01-13,122.78,123.13,122.11,122.31,2784944
AFL,2017-01-13,69.77,70.2,68.86,69.64,2009302
AGN,2017-01-13,215.76,217.98,215.71,216.14,3898459
AIG,2017-01-13,66.14,66.91,66.12,66.35,5391474
AIV,2017-01-13,44.08,44.41,43.97,44.18,449046
AIZ,2017-01-13,94.96,96.03,94.6,94.83,254868
AJG,2017-01-13,52.65,53.04,52.65,52.81,507765
AKAM,2017-01-13,70.23,70.42,69.86,70.02,1491651
ALB,2017-01-13,94.17,94.94,93.34,94,603367
ALGN,2017-01-13,95.65,96.64,95.2791,96.01,516446
ALK,2017-01-13,93.3,94.4,93.09,94.32,833315
ALLE,2017-01-13,66.21,66.76,65.48,65.5,509048
ALL,2017-01-13,73.91,74.35,73.8,73.89,1220163
ALXN,2017-01-13,137.03,139.97,135.41,136.93,1679672
AMAT,2017-01-13,33.32,33.895,33.3,33.79,6911166
AMD,2017-01-13,10.79,10.87,10.56,10.58,38377455
AME,2017-01-13,50.55,51,50.55,50.66,1471607
AMGN,2017-01-13,155.28,157.21,154.89,156.12,2637514
AMG,2017-01-13,144.33,146.43,143.26,143.53,495649
AMP,2017-01-13,115.75,117.16,114.99,115.27,495076
AMT,2017-01-13,104.22,104.76,102.87,103.45,2058945
AMZN,2017-01-13,814.32,821.65,811.4,817.14,3791945
ANDV,2017-01-13,80.42,80.99,79.0982,79.61,2448180
ANSS,2017-01-13,93.86,94.42,93.83,94.03,360698
ANTM,2017-01-13,148.37,149.58,147.41,148.53,1405200
AON,2017-01-13,113.04,113.81,113.04,113.29,598511
AOS,2017-01-13,47.85,48.88,47.85,48.46,795899
APA,2017-01-13,62.72,63.2543,62.36,62.78,1316786
APC,2017-01-13,71,71.91,70.67,71.24,2632942
APD,2017-01-13,145.7,146.08,145.05,145.35,996479
APH,2017-01-13,68.09,68.5,68.01,68.11,842116
ARE,2017-01-13,109.18,109.77,108.81,109.55,234077
ARNC,2017-01-13,20.94,21.2255,20.89,21.13,4616176
ATVI,2017-01-13,38.68,39.36,38.59,38.95,6372891
AVB,2017-01-13,176.34,176.93,175.47,176.26,471424
AVGO,2017-01-13,178.9,180.78,178.39,180.45,2090697
AVY,2017-01-13,72.43,72.95,71.81,72.15,574521
AWK,2017-01-13,70.62,71.05,70.4,70.82,589495
AXP,2017-01-13,76.93,77.63,76.41,76.62,3454338
AYI,2017-01-13,215.54,216.69,211.51,215.18,968029
AZO,2017-01-13,787.67,793.3,779.81,779.81,262110
A,2017-01-13,48.6,48.85,48.41,48.69,1568923
BAC,2017-01-13,23.21,23.409,22.8,23.01,161930864
BAX,2017-01-13,46.59,46.83,46.34,46.45,1240147
BA,2017-01-13,158.74,159.58,158.34,158.83,2435391
BBT,2017-01-13,46.62,47.18,46.41,46.52,4145491
BBY,2017-01-13,44.13,44.3733,43.755,43.83,3700317
BDX,2017-01-13,173.4,174.16,172.26,173.35,646651
BEN,2017-01-13,40.62,40.915,40.36,40.5,1669999
BF.B,2017-01-13,44.16,44.18,43.72,43.96,766280
BIIB,2017-01-13,288.07,289.86,284.25,284.75,1711466
BK,2017-01-13,47.73,48.16,47.54,47.74,4780554
BLK,2017-01-13,378.69,386.947,375.95,379.35,620408
BLL,2017-01-13,38.595,38.62,37.775,38.085,2118666
BMY,2017-01-13,56.56,56.73,56.05,56.22,7660198
BRK.B,2017-01-13,161.81,163.13,161.51,161.9,3081644
BSX,2017-01-13,23.51,23.91,23.45,23.82,9486079
BWA,2017-01-13,40.08,40.49,40.05,40.3,1298835
BXP,2017-01-13,128.91,129.53,128.28,128.5,513173
CAG,2017-01-13,38.6,38.81,38.39,38.51,2237059
CAH,2017-01-13,74.48,75.14,74.26,75,1443727
CAT,2017-01-13,94.07,94.625,93.68,94.48,2609480
CA,2017-01-13,33.16,33.235,32.99,33.09,1028490
CBG,2017-01-13,30.98,31.42,30.98,31.32,1576098
CBOE,2017-01-13,74.52,75.055,73.56,75.02,513258
CBS,2017-01-13,62.21,62.82,62.14,62.32,2641249
CB,2017-01-13,130.3,130.75,129.97,130.25,1059711
CCI,2017-01-13,85.2,85.98,85.16,85.68,1270463
CCL,2017-01-13,53.47,53.75,53.19,53.46,1940302
CDNS,2017-01-13,25.7,26.2,25.42,26.07,882206
CELG,2017-01-13,117.15,118.7,116.82,117.48,3548478
CERN,2017-01-13,51.28,51.55,51.02,51.35,2396406
CFG,2017-01-13,36.2,36.98,35.9,36.29,5200780
CF,2017-01-13,34.37,34.7,33.34,33.98,4144901
CHD,2017-01-13,43.55,43.88,43.48,43.78,1187321
CHK,2017-01-13,6.91,6.94,6.86,6.92,21300691
CHRW,2017-01-13,73.55,73.645,73.16,73.38,1036578
CHTR,2017-01-13,297.31,300.07,296.89,298.43,1023551
CINF,2017-01-13,69.86,70.87,69.78,70.06,1004550
CI,2017-01-13,144.31,146.77,143.78,146.31,1488501
CLX,2017-01-13,119.1,119.54,118.82,119.53,469559
CL,2017-01-13,65.9,66.03,65.61,65.88,1888149
CMA,2017-01-13,69.69,70.56,69.34,69.92,1885004
CMCSA,2017-01-13,36,36.47,35.88,36.385,23293556
CME,2017-01-13,117,117.5,116.35,116.87,1057796
CMG,2017-01-13,409.93,413.95,409.01,410.75,572714
CMI,2017-01-13,138.94,140.56,138.63,139.98,923325
CMS,2017-01-13,41.82,42.13,41.69,41.94,1039806
CNC,2017-01-13,62.7,63.0699,62.5,62.65,933690
CNP,2017-01-13,25.27,25.46,25.245,25.42,3594342
COF,2017-01-13,88.42,89.74,88.42,88.85,2327814
COG,2017-01-13,22.21,22.39,21.77,21.92,4745049
COL,2017-01-13,90.56,90.98,89.85,89.93,1720097
COO,2017-01-13,177.63,180.64,177.06,179.54,387498
COP,2017-01-13,49.9,50.87,49.84,50.59,4413304
COST,2017-01-13,161.99,162.13,161.35,161.86,1250214
COTY,2017-01-13,18.59,18.8,18.59,18.72,6267679
CPB,2017-01-13,61.42,61.81,61.052,61.72,1197133
CRM,2017-01-13,74.84,75.78,74.7,75.64,3689998
CSCO,2017-01-13,30.1,30.22,30.01,30.07,17136585
CSRA,2017-01-13,33,33.3,32.89,33.05,665095
CSX,2017-01-13,38.21,38.82,38.1,38.8,13828079
CTAS,2017-01-13,114.28,114.88,113.79,114.56,448983
CTL,2017-01-13,25.24,25.39,25.02,25.26,5313070
CTSH,2017-01-13,56.84,57.12,56.27,56.52,6223342
CTXS,2017-01-13,91.23,92.12,91.17,91.8,1693080
CVS,2017-01-13,82.7,82.91,81.75,81.98,4809230
CVX,2017-01-13,115.86,116.88,115.61,116.38,4952967
CXO,2017-01-13,133.11,135.31,133.04,134.76,1257851
C,2017-01-13,59.45,60.32,59.38,59.63,21045164
DAL,2017-01-13,50.79,51.64,50.78,51.23,7380552
DE,2017-01-13,105.56,106,104.96,105.79,1360588
DFS,2017-01-13,71.4,72.84,71.39,71.66,1648515
DGX,2017-01-13,93.29,93.68,92.43,92.7,663245
DG,2017-01-13,72.96,73.61,72.33,73.09,2046185
DHI,2017-01-13,28.61,28.8,28.42,28.5,2360878
DHR,2017-01-13,81.28,81.59,81.08,81.36,2466024
DISCA,2017-01-13,27.17,27.48,27.01,27.4,2285604
DISCK,2017-01-13,26.75,26.92,26.54,26.82,1568722
DISH,2017-01-13,62.23,62.97,61.92,62.27,1482806
DIS,2017-01-13,107.16,108.35,106.9,108.06,6488966
DLR,2017-01-13,102.24,102.94,102.09,102.29,718719
DLTR,2017-01-13,77.49,77.71,76.88,77.13,1746252
DOV,2017-01-13,79.8,81.5,78.91,79.65,1749113
DPS,2017-01-13,89.73,89.99,89.06,89.54,886680
DRE,2017-01-13,26.58,26.81,26.43,26.6,1596463
DRI,2017-01-13,73.68,73.83,72.9,73.37,1410282
DTE,2017-01-13,98.32,98.95,97.9,98.3,689492
DUK,2017-01-13,77.34,77.48,76.77,77.21,1954531
DVA,2017-01-13,63.71,64.715,63.71,63.93,890029
DVN,2017-01-13,46.1,46.7417,45.93,46.41,3081844
D,2017-01-13,75.07,75.43,74.7,75.21,1992744
EA,2017-01-13,79.14,81.26,79.13,80.35,2818382
EBAY,2017-01-13,30.21,30.35,29.84,30.29,7822793
ECL,2017-01-13,118.75,119.22,118.36,118.57,596227
ED,2017-01-13,73.44,73.65,73.035,73.6,1179908
EFX,2017-01-13,120.72,121.065,119.69,120.31,432930
EIX,2017-01-13,72.24,72.49,71.61,72.1,979440
EL,2017-01-13,78.98,79.57,78.62,78.79,1933194
EMN,2017-01-13,78.32,78.66,77.6,77.89,857871
EMR,2017-01-13,57.55,57.7,56.93,57.12,2964516
EOG,2017-01-13,104.84,106.08,104.265,105.39,2580629
EQIX,2017-01-13,373.64,377.2,372.2,374.95,260011
EQR,2017-01-13,63.94,63.98,63.04,63.39,1534872
EQT,2017-01-13,62.97,63.11,62.08,62.15,1291186
ESRX,2017-01-13,71.81,72.13,71.515,71.8,2190092
ESS,2017-01-13,227.5,229.47,227.33,228,254048
ES,2017-01-13,55.17,55.42,54.76,55.15,1053547
ETFC,2017-01-13,36.72,37.39,36.72,36.93,1789170
ETN,2017-01-13,68.36,68.94,68.35,68.66,1264710
ETR,2017-01-13,71.87,71.95,71.34,71.58,726642
EVHC,2017-01-13,67.91,68.26,67.0598,67.27,827372
EW,2017-01-13,97.96,97.96,96.16,97.13,1806836
EXC,2017-01-13,35.39,35.64,35.235,35.44,5052922
EXPD,2017-01-13,53.69,54.04,53.5045,53.87,1039137
EXPE,2017-01-13,118.01,120.44,117.81,118.81,2414069
EXR,2017-01-13,73.76,73.95,72.62,72.65,913698
FAST,2017-01-13,48.14,48.19,47.82,48.05,2315336
FBHS,2017-01-13,54.36,54.62,54.25,54.27,995426
FB,2017-01-13,127.49,129.27,127.37,128.34,24884325
FCX,2017-01-13,15.26,15.28,14.51,15.19,33977849
FDX,2017-01-13,187.79,188.7,186.68,187.01,1140632
FE,2017-01-13,30.64,30.72,30.41,30.61,3889258
FFIV,2017-01-13,143.56,144.68,142.74,143.37,451617
FISV,2017-01-13,109.39,110.5083,109.1701,110.3,699211
FIS,2017-01-13,76.95,77.45,76.7,77.37,1228319
FITB,2017-01-13,27.01,27.69,27,27.29,5095736
FLIR,2017-01-13,35.63,35.94,35.55,35.64,533085
FLR,2017-01-13,53.53,54.35,53.37,54.22,1326768
FLS,2017-01-13,49.31,50.22,49.31,49.76,684590
FL,2017-01-13,70.18,70.815,70.01,70.55,831730
FMC,2017-01-13,59.36,59.55,59.1,59.27,747783
FOXA,2017-01-13,29.77,30.09,29.62,30.03,5500638
FOX,2017-01-13,29.02,29.31,28.92,29.25,1912909
FRT,2017-01-13,140.09,140.88,139.34,140.18,300683
FTI,2017-01-13,35.62,35.95,35.1243,35.85,40555699
FTV,2017-01-13,54.4,55.16,54.4,54.76,1439364
F,2017-01-13,12.62,12.67,12.5,12.63,29197105
GD,2017-01-13,176.77,178.08,176.41,177.89,952949
GE,2017-01-13,31.36,31.45,31.25,31.36,24323767
GGP,2017-01-13,24.88,25.03,24.575,24.82,2456908
GILD,2017-01-13,73.63,73.78,73,73.07,8269090
GIS,2017-01-13,61.21,61.47,60.925,61.08,1853784
GLW,2017-01-13,24.6,24.86,24.55,24.84,3849630
GM,2017-01-13,37.55,37.77,37.15,37.34,8748845
GOOGL,2017-01-13,831,834.65,829.52,830.94,1290182
GOOG,2017-01-13,807.48,811.2244,806.69,807.88,1099215
GPC,2017-01-13,98.15,99.04,98.15,98.57,504117
GPN,2017-01-13,77.47,78.075,77.24,77.74,1104723
GPS,2017-01-13,24.05,24.21,23.58,23.66,4734048
GRMN,2017-01-13,48.56,48.84,48.34,48.52,754525
GS,2017-01-13,245.43,247.77,242.91,244.3,4186076
GT,2017-01-13,30.55,30.79,30.53,30.74,1597756
GWW,2017-01-13,236.31,237.37,235.38,237.02,513217
HAL,2017-01-13,54.7,55.19,54.49,54.54,5995616
HAS,2017-01-13,83.65,83.94,83.27,83.86,1155075
HBAN,2017-01-13,13.39,13.67,13.365,13.47,10808556
HBI,2017-01-13,21.93,22.14,21.93,22.06,3141755
HCA,2017-01-13,79.24,79.81,79.1,79.4,1436595
HCN,2017-01-13,66.73,67.08,66.21,66.66,1156540
HCP,2017-01-13,30.34,30.51,29.99,30.22,2694970
HD,2017-01-13,134.92,135.75,134.76,135.04,3117703
HES,2017-01-13,58.4,59.8699,58.25,58.89,13255552
HIG,2017-01-13,48.46,48.91,48.285,48.33,1734339
HII,2017-01-13,192.19,193.94,191.47,191.58,343873
HLT,2017-01-13,55.57,56.25,55.48,56.22,3058612
HOG,2017-01-13,58.47,58.94,58.32,58.73,1505141
HOLX,2017-01-13,40.17,40.45,40.085,40.18,1206389
HON,2017-01-13,117.67,118.31,117.61,118.07,2988377
HPE,2017-01-13,22.75,23.05,22.74,22.94,5757032
HPQ,2017-01-13,14.79,14.94,14.69,14.77,9336199
HP,2017-01-13,79.01,79.299,77.85,78.31,1456107
HRB,2017-01-13,23.76,23.88,23.65,23.79,883596
HRL,2017-01-13,35.35,35.6493,35.3101,35.53,1611555
HRS,2017-01-13,101.87,102,101.19,101.76,377561
HSIC,2017-01-13,78.525,79.55,78.525,79.525,911244
HST,2017-01-13,18.11,18.305,18.05,18.26,7907372
HSY,2017-01-13,104.59,105.24,104.35,104.85,679908
HUM,2017-01-13,205,206.59,202.43,202.92,1297840
IBM,2017-01-13,167.97,168.48,166.875,167.34,2875433
ICE,2017-01-13,57.06,57.44,56.67,56.83,1963286
IDXX,2017-01-13,120.44,121.72,120.03,120.8,651573
IFF,2017-01-13,115.58,117.18,115.58,116.66,427717
ILMN,2017-01-13,162.87,165,162.09,162.57,1115230
INCY,2017-01-13,117.97,119.8,116.72,117.75,1102974
INFO,2017-01-13,36.8,37.11,36.7274,37.03,1969065
INTC,2017-01-13,36.71,36.86,36.62,36.79,15072235
INTU,2017-01-13,117.03,117.27,116.51,117.1,616349
IPG,2017-01-13,23.7,23.86,23.54,23.58,1900289
IP,2017-01-13,53.68,54.08,53.44,53.55,1694475
IQV,2017-01-13,77.23,77.96,76.98,77.16,654082
IRM,2017-01-13,33.59,33.75,33.12,33.4,863693
IR,2017-01-13,76.9,77.7,76.81,77.27,1049730
ISRG,2017-01-13,222.6664,224.9927,220.8631,221.5698,873846
ITW,2017-01-13,122.61,123.66,122.61,123.39,1021616
IT,2017-01-13,100.29,102.18,100.02,101.94,986046
IVZ,2017-01-13,31.14,31.55,31.06,31.1,2411160
JBHT,2017-01-13,99.25,99.63,98.92,99.28,758934
JCI,2017-01-13,43.76,44,43.63,43.66,4866232
JEC,2017-01-13,57.37,58.2,57.241,58.16,615318
JNJ,2017-01-13,114.94,115.02,114.44,114.6,4935188
JNPR,2017-01-13,27.83,27.98,27.76,27.87,1503771
JPM,2017-01-13,87.11,88.17,86.1,86.7,28295985
JWN,2017-01-13,45.02,45.1399,44.09,44.2,2338751
KEY,2017-01-13,18.38,18.77,18.38,18.58,10607461
KHC,2017-01-13,87.42,87.43,86.5775,87.03,1799100
KIM,2017-01-13,25.3,25.47,25.06,25.33,2405379
KLAC,2017-01-13,80.13,81.58,80.11,81.44,1148201
KMB,2017-01-13,114.19,114.89,114.19,114.59,1032371
KMI,2017-01-13,22.09,22.49,22,22.42,16135560
KMX,2017-01-13,66.82,67.51,66.73,67.17,1063040
KORS,2017-01-13,42.69,43.18,42.29,42.39,1359360
KO,2017-01-13,41,41.04,40.69,40.88,8123494
KR,2017-01-13,33.73,34.43,33.6,34.1,6886880
KSS,2017-01-13,41.27,41.44,40.7,40.79,3726709
KSU,2017-01-13,82.46,84.08,81.77,83.89,1844940
K,2017-01-13,71.79,71.9,71.05,71.38,2150096
LB,2017-01-13,60.5,61.02,60.0514,60.69,2125771
LEG,2017-01-13,46.94,47.44,46.86,47,576496
LEN,2017-01-13,43.4804,43.8235,43.3039,43.5882,1911583
LH,2017-01-13,134.31,135.9899,134.12,134.33,670548
LKQ,2017-01-13,31.75,31.86,31.43,31.8,1177152
LLL,2017-01-13,145.91,149.33,145.54,148.89,646830
LLY,2017-01-13,76.92,78.12,76.38,77.4,5602614
LMT,2017-01-13,252.74,255.95,252.02,254.53,1162023
LNC,2017-01-13,67.29,68.29,66.96,67.21,1133903
LNT,2017-01-13,37.58,37.695,37.32,37.49,949624
LOW,2017-01-13,71.4,72.615,71.39,72.15,6947951
LRCX,2017-01-13,108.71,111.1,108.63,110.54,1498883
LUK,2017-01-13,23.49,23.6,23.3,23.46,1070561
LUV,2017-01-13,51,51.34,50.78,51.15,2611302
LYB,2017-01-13,89.73,90.7,89.25,89.73,1919963
L,2017-01-13,46.18,46.62,46.02,46.1,628193
MAA,2017-01-13,95.95,96.075,94.87,95.12,404701
MAC,2017-01-13,69.46,69.84,69.18,69.5,606937
MAR,2017-01-13,81.93,82.65,81.93,82.64,1671459
MAS,2017-01-13,32.1,32.34,31.99,32.05,2417008
MAT,2017-01-13,29.62,29.7753,29.41,29.52,2322764
MA,2017-01-13,108.63,109.4,108.53,108.7,4661858
MCD,2017-01-13,122.24,122.24,121.1,121.5,2877498
MCHP,2017-01-13,66.62,66.7,66.23,66.34,1382101
MCK,2017-01-13,145.51,147.76,145.06,147.18,1272852
MCO,2017-01-13,96.87,98.02,96.6979,96.96,847464
MDLZ,2017-01-13,44.97,45.17,44.41,44.6,5273094
MDT,2017-01-13,75,75.2999,74.66,75.09,5455763
MET,2017-01-13,54.3,54.78,54.14,54.31,5213456
MGM,2017-01-13,28.73,29.06,28.55,28.62,8786605
MHK,2017-01-13,201.62,203.13,201.11,202.41,387872
MKC,2017-01-13,90.54,91.69,90.54,91.37,1024601
MLM,2017-01-13,219.62,221.611,219.05,220.67,478796
MMC,2017-01-13,67.69,68.1,67.68,67.73,1221958
MMM,2017-01-13,177.58,177.91,176.83,177.39,1265593
MNST,2017-01-13,45.25,45.25,43.945,44.51,4524963
MON,2017-01-13,107.31,107.9,107.05,107.62,1819448
MOS,2017-01-13,31.49,31.78,30.93,31.25,2961028
MO,2017-01-13,67.48,67.69,67.28,67.58,4073116
MPC,2017-01-13,48.91,49.1448,47.85,48.38,5758470
MRK,2017-01-13,62.33,62.68,62.1,62.34,9969105
MRO,2017-01-13,17.33,17.49,17.24,17.45,5406827
MSFT,2017-01-13,62.62,62.865,62.35,62.7,19422310
MSI,2017-01-13,82.39,83.09,82.07,82.27,542541
MS,2017-01-13,44.02,44.6,43.495,43.81,12904520
MTB,2017-01-13,156.28,158.75,155.48,156.07,934906
MTD,2017-01-13,422.94,426.48,421.01,424.45,112373
MU,2017-01-13,22.27,22.31,21.985,22.18,14025660
MYL,2017-01-13,36.79,37.02,36.35,36.73,5031791
M,2017-01-13,29.92,30,29.66,29.88,5858026
NAVI,2017-01-13,16.64,17.05,16.56,16.85,2185556
NBL,2017-01-13,36.97,37.57,36.8,37.39,4352400
NCLH,2017-01-13,45.49,45.49,44.84,44.95,547673
NDAQ,2017-01-13,67.33,67.92,67.24,67.71,461043
NEE,2017-01-13,119.3,119.415,117.8812,119.05,1443785
NEM,2017-01-13,34,34.65,33.75,34.53,5209574
NFLX,2017-01-13,131.15,133.93,130.58,133.7,10515015
NFX,2017-01-13,42.24,42.24,41.635,41.9,1570744
NI,2017-01-13,21.96,22.125,21.8,21.96,1749776
NKE,2017-01-13,52.59,52.93,52.23,52.92,6694367
NLSN,2017-01-13,42.1,42.62,42.1,42.36,1811516
NOC,2017-01-13,229,230.99,228.5,230.17,1008072
NOV,2017-01-13,37.73,38.236,37.36,37.4,2444606
NRG,2017-01-13,14.33,14.63,14.3,14.6,6953502
NSC,2017-01-13,111.01,111.85,110.55,111.59,1702774
NTAP,2017-01-13,35.81,36.11,35.79,35.93,1251218
NTRS,2017-01-13,90.15,91.14,89.91,90.19,862573
NUE,2017-01-13,60.49,61.285,60.17,60.37,1475100
NVDA,2017-01-13,103.6,105,103.06,103.43,11445543
NWL,2017-01-13,47.02,47.4,46.74,47,3650288
NWSA,2017-01-13,12.01,12.1,11.93,12.05,1561334
NWS,2017-01-13,12.45,12.575,12.4,12.45,381690
OKE,2017-01-13,56.38,56.91,56.22,56.31,1023978
OMC,2017-01-13,85.49,86.12,85.02,85.31,743899
ORCL,2017-01-13,39.16,39.33,39.03,39.26,9455308
ORLY,2017-01-13,281.87,282.83,278.88,279.15,468198
OXY,2017-01-13,68.94,69.38,68.66,69.08,3739757
O,2017-01-13,59.55,59.55,58.75,59.07,1046568
PAYX,2017-01-13,61.32,61.69,61.26,61.47,938987
PBCT,2017-01-13,19.56,19.85,19.545,19.66,2720873
PCAR,2017-01-13,67.07,67.65,66.775,67.52,1512772
PCG,2017-01-13,60.6,60.91,60.19,60.58,1684275
PCLN,2017-01-13,1535.75,1548.94,1531.26,1545.82,327038
PDCO,2017-01-13,40.23,41.43,40.23,41.28,1250630
PEG,2017-01-13,43.95,44.1,43.755,44.03,1579169
PEP,2017-01-13,101.88,102.11,101.22,101.55,3478642
PFE,2017-01-13,32.67,32.78,32.33,32.52,20291186
PFG,2017-01-13,59.2,59.63,58.86,59.03,709746
PGR,2017-01-13,36.32,36.5,36.2233,36.25,1208163
PG,2017-01-13,83.85,84.02,83.44,84.01,6762797
PHM,2017-01-13,19,19.21,19,19.19,3030305
PH,2017-01-13,144.7,146.34,144.31,146.25,947210
PKG,2017-01-13,86.96,88.02,86.6108,87.22,438779
PKI,2017-01-13,53.01,54.06,53.01,53.9,778571
PLD,2017-01-13,52.79,53.06,52.28,52.3,1816888
PM,2017-01-13,90.42,90.7,89.97,90.4,3054565
PNC,2017-01-13,118.96,121.25,117.18,118.79,4034665
PNR,2017-01-13,58.18,58.8335,58.07,58.71,872230
PNW,2017-01-13,77.37,77.6,76.875,77.26,418831
PPG,2017-01-13,96.83,97.1,96.17,96.32,1237908
PPL,2017-01-13,34.41,34.51,34.18,34.36,2692933
PRGO,2017-01-13,78.4,79.34,77.75,77.8,1527759
PRU,2017-01-13,105.13,106.46,104.54,105.23,1380332
PSA,2017-01-13,217.29,217.29,213.93,214.12,997559
PSX,2017-01-13,84.06,84.16,83.065,83.29,2242898
PVH,2017-01-13,93.14,93.8,88.71,89.31,2137985
PWR,2017-01-13,34.41,35.03,34.41,34.89,865226
PXD,2017-01-13,181.46,182.84,180.55,181.97,900456
PX,2017-01-13,117.23,117.64,116.73,117.08,1088306
PYPL,2017-01-13,41.65,41.84,41.53,41.6,3917699
QCOM,2017-01-13,66.25,67.08,66.16,66.88,6177365
QRVO,2017-01-13,56.78,58.98,56.63,58.57,1598843
RCL,2017-01-13,85.63,86.03,84.89,85.09,1108394
REGN,2017-01-13,364.76,373.48,364.435,368.16,943787
REG,2017-01-13,68.97,69.34,68.71,68.88,385608
RE,2017-01-13,220.5,222.07,219.05,219.25,230978
RF,2017-01-13,14.54,14.93,14.54,14.68,26587335
RHI,2017-01-13,49.47,50.05,49.45,49.91,614479
RHT,2017-01-13,72.86,73.7,72.84,73.36,1285659
RJF,2017-01-13,74.43,75.16,73.95,74.38,461364
RL,2017-01-13,86.75,87.36,85.79,86.32,806306
RMD,2017-01-13,64.68,65.78,64.52,65.33,696496
ROK,2017-01-13,140.95,142.24,140.835,141.99,559771
ROP,2017-01-13,189.51,190.01,188.12,188.5,622466
ROST,2017-01-13,66.51,67.09,66.49,66.93,1418126
RRC,2017-01-13,33.82,34.17,33.42,33.64,2922309
RSG,2017-01-13,57.15,57.48,57.08,57.24,962729
RTN,2017-01-13,146.02,146.41,145.42,145.99,1143469
SBAC,2017-01-13,104.99,107.17,104.805,105.57,759216
SBUX,2017-01-13,58.03,58.1,57.65,57.85,4745840
SCG,2017-01-13,71.93,72.2,71.45,72.06,507101
SCHW,2017-01-13,41.55,41.845,41.3,41.41,7671798
SEE,2017-01-13,48.2,48.54,47.49,48.03,1188777
SHW,2017-01-13,283.76,285.32,280.8,285.1,580121
SIG,2017-01-13,84.8,85.3,79.96,80.78,3152030
SJM,2017-01-13,130.73,131.47,130.33,131,780704
SLB,2017-01-13,84.95,85.74,84.78,84.82,5117597
SLG,2017-01-13,106.07,106.87,106.05,106.46,532652
SNA,2017-01-13,177.91,178.57,176.39,177.13,231589
SNI,2017-01-13,75.28,75.84,74.96,75.29,611048
SNPS,2017-01-13,61.12,61.44,60.87,61.34,397918
SO,2017-01-13,48.83,48.92,48.4,48.8,3590684
SPGI,2017-01-13,112.92,113.61,111.96,112.42,838213
SPG,2017-01-13,182.87,184.97,182.48,184.01,1740392
SRCL,2017-01-13,79.45,80.23,79.01,79.66,440550
SRE,2017-01-13,101.59,102.33,101.17,101.77,635987
STI,2017-01-13,55.93,56.97,55.72,55.97,2981199
STT,2017-01-13,82.55,83.49,82.49,82.93,2191358
STX,2017-01-13,36.75,37.39,36.75,36.9,2515820
STZ,2017-01-13,147.71,149.69,147.35,149.28,1721698
SWKS,2017-01-13,76.91,78.49,76.69,78.33,1963387
SWK,2017-01-13,118.92,119.46,118.19,119.33,813779
SYF,2017-01-13,36.34,36.83,36.065,36.32,4401247
SYK,2017-01-13,123.22,124,122.6,122.92,1665234
SYMC,2017-01-13,25.71,26.18,25.64,26.14,5102714
SYY,2017-01-13,55,55.14,54.82,54.97,1794219
TAP,2017-01-13,96.12,97.79,95.87,97.62,1608380
TDG,2017-01-13,253.6,253.61,249.79,252.24,623906
TEL,2017-01-13,69.13,69.85,69.13,69.61,931765
TGT,2017-01-13,71.07,71.38,70.03,70.19,5332594
TIF,2017-01-13,81.93,83.28,81.23,81.92,2879236
TJX,2017-01-13,75.82,76.46,75.78,75.93,2616985
TMK,2017-01-13,73.8,74.43,73.68,73.88,313650
TMO,2017-01-13,146.09,147.025,145.52,146.29,1839728
TPR,2017-01-13,35.21,35.33,34.89,35.08,1685462
TRIP,2017-01-13,52.03,53.3,52.03,52.92,2254501
TROW,2017-01-13,73.83,74.43,73.47,73.68,876183
TRV,2017-01-13,117.27,117.85,116.7,117.05,1543846
TSCO,2017-01-13,77.13,77.37,75.8901,76.05,1299121
TSN,2017-01-13,61.67,62.12,61.5972,61.99,1466583
TSS,2017-01-13,53.36,54.22,53.295,53.99,1590003
TWX,2017-01-13,93.68,94.41,93.5,94.14,3162407
TXN,2017-01-13,74.83,75.3,74.73,75,3372528
TXT,2017-01-13,49.84,49.97,49.26,49.49,1074349
T,2017-01-13,40.92,41.18,40.79,40.96,13932163
UAA,2017-01-13,30.35,30.58,29.94,30.08,3538972
UAL,2017-01-13,74.03,74.75,73.89,74.32,2949516
UA,2017-01-13,26.79,26.92,26.119,26.5,3140155
UDR,2017-01-13,35.8,35.98,35.62,35.63,788934
UHS,2017-01-13,112.03,112.995,111.84,112.67,459340
ULTA,2017-01-13,260.74,262.25,259.71,261.4,409688
UNH,2017-01-13,162.16,162.739,161.41,161.8,3183274
UNM,2017-01-13,44.96,45.47,44.77,44.79,1088540
UNP,2017-01-13,104.51,105.45,104.28,105.25,2744027
UPS,2017-01-13,114.2,114.595,114.0274,114.24,1788059
URI,2017-01-13,106.5,108.3,106.24,107.05,953646
USB,2017-01-13,51.61,52.14,51.485,51.69,7876357
UTX,2017-01-13,110.93,111.26,109.85,110.22,2880618
VAR,2017-01-13,90.48,91.13,90.01,90.68,596687
VFC,2017-01-13,52,52.28,51.08,51.33,2967289
VIAB,2017-01-13,38.54,38.88,38.17,38.7,3001769
VLO,2017-01-13,66.21,66.84,65.941,66.39,3366737
VMC,2017-01-13,122.72,124.5,122.69,124.4,898331
VNO,2017-01-13,104.62,105.235,103.68,104.29,678021
VRSK,2017-01-13,82.45,82.71,82.28,82.63,350637
VRSN,2017-01-13,81.18,81.26,80.52,80.8,467156
VRTX,2017-01-13,82.4,84.41,81.71,83.17,1518581
VTR,2017-01-13,61.36,61.69,61.13,61.6,1391464
VZ,2017-01-13,52.72,52.9,52.41,52.55,9458660
V,2017-01-13,81.02,81.85,80.79,81.17,7291220
WAT,2017-01-13,140.24,142.68,139.78,141.32,730123
WBA,2017-01-13,83.94,84.14,83.37,83.82,2934594
WDC,2017-01-13,70.59,71.82,70.59,71,2078365
WEC,2017-01-13,58.53,58.91,58.38,58.74,835277
WFC,2017-01-13,55.11,56.2,54.65,55.31,37231593
WHR,2017-01-13,184.58,185.98,183.8,184.77,690728
WLTW,2017-01-13,125.85,126.4,124.62,124.73,635252
WMB,2017-01-13,28.62,28.81,28.495,28.56,7703767
WMT,2017-01-13,67.98,68.02,67.08,67.13,10012519
WM,2017-01-13,70.11,70.29,69.725,69.79,1611451
WRK,2017-01-13,52.48,52.83,52,52.35,1377569
WU,2017-01-13,22.11,22.23,22.03,22.17,3919434
WYNN,2017-01-13,92.5,92.5,90.5,90.53,1527135
WYN,2017-01-13,76.92,77.43,76.77,77.3,528739
WY,2017-01-13,30.52,30.82,30.51,30.64,3611037
XEC,2017-01-13,138.55,140.04,137.245,139.65,839319
XEL,2017-01-13,40.66,40.82,40.43,40.65,2067953
XLNX,2017-01-13,58.04,58.62,57.78,58.51,1332552
XL,2017-01-13,37.02,37.46,37,37.26,1643234
XOM,2017-01-13,86.27,86.68,86.17,86.35,8415603
XRAY,2017-01-13,57,57.92,56.47,57.82,1669993
XRX,2017-01-13,28,28.32,27.92,28.2,2520336
XYL,2017-01-13,48.17,49.15,48.07,48.76,2811321
YUM,2017-01-13,64.7,64.89,64.42,64.66,1557714
ZBH,2017-01-13,114.62,115.41,114.09,115.2,1034388
ZION,2017-01-13,43.29,44.32,43.03,43.85,2732528
ZTS,2017-01-13,53.55,53.88,53.35,53.74,2458676
AAL,2017-01-17,47.56,47.75,46.67,46.75,5350794
AAPL,2017-01-17,118.34,120.24,118.22,120,34439843
AAP,2017-01-17,174.34,177.5,172.94,173,1048921
ABBV,2017-01-17,61.75,62.04,61.1,61.86,8446663
ABC,2017-01-17,84.92,86.47,84.09,85.99,2103556
ABT,2017-01-17,40.67,41.04,40.53,40.9,8272727
ACN,2017-01-17,115.92,116.36,115.47,116.03,2374325
ADBE,2017-01-17,107.79,108.05,107.06,108,1697769
ADI,2017-01-17,72.23,73.41,71.85,72.28,2374615
ADM,2017-01-17,43.78,44.74,43.58,44.69,4411674
ADP,2017-01-17,103.32,103.536,102.89,103.07,1276993
ADSK,2017-01-17,80.97,81.23,78.29,78.62,2403471
ADS,2017-01-17,236.29,236.6,228.531,230,958593
AEE,2017-01-17,52.06,52.6,52.01,52.55,1052397
AEP,2017-01-17,63.45,64.03,63.3,63.81,1705804
AES,2017-01-17,11.8,12.04,11.76,11.91,4101404
AET,2017-01-17,122.35,122.35,120.01,121.04,2775527
AFL,2017-01-17,69.13,70.115,69.09,69.88,3217341
AGN,2017-01-17,214.4,215.879,211.43,214.78,3866058
AIG,2017-01-17,65.7,66.41,65.46,66.06,5155010
AIV,2017-01-17,44.3,44.65,44.205,44.52,1220470
AIZ,2017-01-17,94.31,95.31,93.74,94.71,399581
AJG,2017-01-17,52.42,52.81,52.14,52.57,689935
AKAM,2017-01-17,69.81,70,69.18,69.79,1016719
ALB,2017-01-17,95.14,95.79,93.91,94.35,844809
ALGN,2017-01-17,95.47,96.17,94.63,95.34,539607
ALK,2017-01-17,94,94.8,92.68,93.41,1092935
ALLE,2017-01-17,65.13,66.1,64.93,65.87,653723
ALL,2017-01-17,73.61,73.89,73.39,73.85,1180686
ALXN,2017-01-17,136.19,136.8,134.57,135.3,1963355
AMAT,2017-01-17,33.79,33.83,33.09,33.3,6428559
AMD,2017-01-17,10.17,10.23,9.78,9.82,70491802
AME,2017-01-17,50.54,50.655,49.93,50.28,1357191
AMGN,2017-01-17,155.14,156.12,153.53,154.8,3404875
AMG,2017-01-17,142.72,143.52,141.21,141.39,937658
AMP,2017-01-17,113.98,114.31,111.31,111.55,758216
AMT,2017-01-17,103.58,105.19,103.41,105.17,2055532
AMZN,2017-01-17,815.7,816,803.44,809.72,3670529
ANDV,2017-01-17,80.49,82.68,80.18,80.83,2662352
ANSS,2017-01-17,93.47,94.15,93.215,93.5,486845
ANTM,2017-01-17,147.19,148.05,145.31,146.75,957020
AON,2017-01-17,112.78,114.07,112.25,113.62,901524
AOS,2017-01-17,48.27,48.27,47.69,47.87,731381
APA,2017-01-17,63.16,63.92,62.25,63.1,3538101
APC,2017-01-17,71.67,71.76,70.515,70.72,2547420
APD,2017-01-17,145.07,145.84,144.67,145.34,1269093
APH,2017-01-17,67.78,68.12,67.3,67.7,718040
ARE,2017-01-17,109.51,110.7,109,110.52,363985
ARNC,2017-01-17,20.7,20.9038,20.575,20.74,3044366
ATVI,2017-01-17,38.95,39.24,38.67,38.95,5458424
AVB,2017-01-17,176.22,178.15,174.8501,176.31,807993
AVGO,2017-01-17,179.48,179.63,177.56,179.11,2631606
AVY,2017-01-17,72.16,72.8,71.95,72.45,544631
AWK,2017-01-17,71.11,72.33,71.01,72.07,957290
AXP,2017-01-17,77.4,77.7,76.47,76.6,6450259
AYI,2017-01-17,214.22,214.22,208.86,210.75,1169856
AZO,2017-01-17,780.26,787.3,780.26,782.29,278706
A,2017-01-17,48.37,48.715,48.175,48.32,1939449
BAC,2017-01-17,22.68,22.79,22.01,22.05,152495923
BAX,2017-01-17,46.19,46.59,45.79,46.52,2570771
BA,2017-01-17,158.2,159.04,157.23,157.67,2758788
BBT,2017-01-17,46.14,46.14,45.42,45.56,8281702
BBY,2017-01-17,44.02,45.83,44.02,44.88,5182334
BDX,2017-01-17,172.53,173.87,171.31,173.42,609898
BEN,2017-01-17,40.41,40.555,39.84,39.94,3346856
BF.B,2017-01-17,44,44.8586,43.96,44.46,834549
BIIB,2017-01-17,284.28,286.35,281.08,283.01,1971069
BK,2017-01-17,47.38,47.455,46.38,46.43,5231554
BLK,2017-01-17,377.1,377.1,373.34,374.8,647529
BLL,2017-01-17,38.01,38.26,37.845,38.245,1411070
BMY,2017-01-17,55.89,56.58,55.21,56.28,10416327
BRK.B,2017-01-17,161.96,162,159.3,159.64,4712846
BSX,2017-01-17,23.66,23.96,23.63,23.9,8601621
BWA,2017-01-17,40.12,40.28,39.65,39.79,1601074
BXP,2017-01-17,128.69,129.49,128.515,129.4,723578
CAG,2017-01-17,38.5,38.67,38.34,38.61,3085670
CAH,2017-01-17,74.61,75.86,74.3653,75.18,1523725
CAT,2017-01-17,94.24,94.2899,93.22,93.57,5040301
CA,2017-01-17,33.07,33.1,32.63,32.8,1611711
CBG,2017-01-17,31.09,31.32,30.395,30.61,1437634
CBOE,2017-01-17,75.14,75.58,74.67,74.76,792727
CBS,2017-01-17,62.23,62.52,61.99,62.26,3905045
CB,2017-01-17,129.72,131.45,129.33,130.99,2000328
CCI,2017-01-17,85.63,87.5,85.59,87.36,1816740
CCL,2017-01-17,53.48,53.48,52.745,53.09,2738192
CDNS,2017-01-17,25.96,26.04,25.75,25.8,919925
CELG,2017-01-17,116.36,116.4167,113.15,114.95,5371436
CERN,2017-01-17,51.33,52.6,51.0801,52.54,4279094
CFG,2017-01-17,35.83,35.91,33.97,34.12,8472301
CF,2017-01-17,34.23,34.26,32.86,32.89,4777844
CHD,2017-01-17,43.83,44.75,43.79,44.52,1557499
CHK,2017-01-17,6.94,7.1,6.88,7.01,39564101
CHRW,2017-01-17,73.18,73.93,72.9,73.56,720200
CHTR,2017-01-17,294.02,306.37,292.84,306.14,3908041
CINF,2017-01-17,70.11,70.8,69.52,69.74,758239
CI,2017-01-17,145.95,145.96,144.02,144.77,1079795
CLX,2017-01-17,119.59,121.56,119.53,121.32,881471
CL,2017-01-17,65.92,67.18,65.87,67.1,5136568
CMA,2017-01-17,67.98,68.25,64.91,65.37,3748072
CMCSA,2017-01-17,36.105,36.37,35.91,36.28,21143488
CME,2017-01-17,116.84,116.84,115.51,115.69,1198022
CMG,2017-01-17,406.41,411.87,404.41,405.87,833798
CMI,2017-01-17,139.36,140.17,138.16,138.92,1191168
CMS,2017-01-17,42.05,42.545,41.995,42.2,1649724
CNC,2017-01-17,62.5,63.23,61.415,63.08,970751
CNP,2017-01-17,25.48,25.75,25.39,25.49,2604303
COF,2017-01-17,88.2,88.2,86.05,86.37,2192345
COG,2017-01-17,21.85,21.8699,21.545,21.71,5540275
COL,2017-01-17,89.69,89.854,88.84,89.71,1335632
COO,2017-01-17,178.25,182.84,177.69,182.08,591651
COP,2017-01-17,50.56,50.71,50,50.15,4995058
COST,2017-01-17,161.85,164.25,161.67,163.81,2430482
COTY,2017-01-17,18.83,19.32,18.785,19.1,9026992
CPB,2017-01-17,62.06,62.42,61.69,62.09,1899333
CRM,2017-01-17,75.3,75.3,74.37,75.02,3152473
CSCO,2017-01-17,30,30.25,29.84,29.99,21983537
CSRA,2017-01-17,32.83,32.9,32.5808,32.71,614752
CSX,2017-01-17,38.75,38.8,37.865,38.09,18270995
CTAS,2017-01-17,113.81,114.27,113.311,113.67,305606
CTL,2017-01-17,25.26,25.52,25.04,25.47,7753882
CTSH,2017-01-17,56.5,56.88,56.32,56.58,3470151
CTXS,2017-01-17,91.78,92.27,90.52,90.9,1519984
CVS,2017-01-17,81.96,83.98,81.91,83.92,7292726
CVX,2017-01-17,116.4,116.77,116.11,116.28,4669684
CXO,2017-01-17,136.63,138.01,133.98,135.42,1187216
C,2017-01-17,59.01,59.32,58.03,58.38,25013769
DAL,2017-01-17,50.99,51.22,50.19,50.33,7477487
DE,2017-01-17,105.71,105.71,104.1,104.34,2439353
DFS,2017-01-17,71.29,71.49,69.51,69.9,2715104
DGX,2017-01-17,92.59,92.66,91.69,92.26,768273
DG,2017-01-17,73.35,75.62,73.07,74.33,2652846
DHI,2017-01-17,28.4,28.76,28.25,28.57,3700544
DHR,2017-01-17,81,81.08,80.26,80.91,3215663
DISCA,2017-01-17,27.39,27.84,27.21,27.81,2651880
DISCK,2017-01-17,26.69,27.185,26.64,27.14,1075966
DISH,2017-01-17,62.08,62.5,61.57,62.16,2030316
DIS,2017-01-17,107.91,108.93,107.65,107.97,7586483
DLR,2017-01-17,102.89,103.77,102.5,103.34,1412970
DLTR,2017-01-17,77.77,81.92,77.24,79.51,5075016
DOV,2017-01-17,79.46,79.46,77.97,78.18,1309349
DPS,2017-01-17,89.7,90.41,89.6,90.26,1003028
DRE,2017-01-17,26.66,26.82,26.41,26.57,3711965
DRI,2017-01-17,73.14,74.05,72.73,72.88,1331562
DTE,2017-01-17,98.55,99.49,98.43,99.2,579360
DUK,2017-01-17,77.47,77.83,77.26,77.46,3754997
DVA,2017-01-17,63.54,64.14,63.26,63.85,981772
DVN,2017-01-17,46.57,47.175,46.35,46.48,3376768
D,2017-01-17,75.57,76.3573,75.33,76.2,2111510
EA,2017-01-17,80,80.59,79.47,80.23,2074084
EBAY,2017-01-17,30.33,30.69,30.11,30.29,7447149
ECL,2017-01-17,118.24,119.04,117.69,118.68,755245
ED,2017-01-17,73.89,74.64,73.67,74.6,1601855
EFX,2017-01-17,120.01,121.72,119.58,120.66,544268
EIX,2017-01-17,72.39,72.89,72.29,72.51,1674231
EL,2017-01-17,79.35,80.34,79.25,79.85,2253262
EMN,2017-01-17,77.8,77.899,76.86,76.94,1475855
EMR,2017-01-17,56.8,57.075,56,56.31,3152560
EOG,2017-01-17,105.95,106.76,105.45,105.48,3881138
EQIX,2017-01-17,374.77,378.91,373.295,376.13,363203
EQR,2017-01-17,63.54,63.95,63.08,63.48,2156642
EQT,2017-01-17,62.09,62.59,61.68,62.11,2869880
ESRX,2017-01-17,71.68,73.24,71.29,73.16,3433721
ESS,2017-01-17,227.96,231.23,227.96,229.58,391143
ES,2017-01-17,55.46,55.78,55.29,55.72,1303612
ETFC,2017-01-17,36.64,36.84,35.69,35.765,2777602
ETN,2017-01-17,68.34,68.36,67.28,67.56,1697656
ETR,2017-01-17,71.94,72.64,71.84,72.14,1323286
EVHC,2017-01-17,67.04,68.89,66.23,68.54,1222258
EW,2017-01-17,96.49,97.4,96.01,96.88,1648208
EXC,2017-01-17,35.55,36.05,35.52,35.88,3931725
EXPD,2017-01-17,53.51,53.98,53.28,53.32,1000721
EXPE,2017-01-17,119.29,120.42,118.25,118.58,1320016
EXR,2017-01-17,72.66,73.15,72.4,73.04,1168108
FAST,2017-01-17,47.94,48.478,47.53,48.255,3305814
FBHS,2017-01-17,54.09,54.39,53.76,54,1338750
FB,2017-01-17,128.04,128.34,127.4,127.87,15294460
FCX,2017-01-17,15.29,15.33,14.91,15.06,19347271
FDX,2017-01-17,186.12,186.74,184.44,186.05,1343809
FE,2017-01-17,30.86,31.36,30.7,31.15,4092617
FFIV,2017-01-17,142.87,143.5,140.75,141.63,718626
FISV,2017-01-17,110.31,111.5,109.76,110.44,996815
FIS,2017-01-17,77.26,78.75,77.085,78.7,2186977
FITB,2017-01-17,27.02,27.1,25.69,26.03,14325146
FLIR,2017-01-17,35.45,35.67,35.05,35.25,620301
FLR,2017-01-17,54.15,54.15,52.37,52.55,1447974
FLS,2017-01-17,49.69,50.06,49.15,49.53,1108784
FL,2017-01-17,70.55,71.85,69.46,69.73,1824134
FMC,2017-01-17,59.3,59.46,58.45,58.75,535584
FOXA,2017-01-17,29.89,30.11,29.86,29.93,4861846
FOX,2017-01-17,29.14,29.34,29.095,29.25,1804773
FRT,2017-01-17,140.69,141.5,140.5801,141.29,378542
FTI,2017-01-17,35.89,36.14,34.92,35.35,52984015
FTV,2017-01-17,54.44,54.53,53.67,54.13,1235536
F,2017-01-17,12.65,12.73,12.54,12.61,49069459
GD,2017-01-17,177,177.99,174.971,175.97,1202185
GE,2017-01-17,31.17,31.45,31.16,31.27,28827307
GGP,2017-01-17,24.9,25.01,24.78,24.93,5090439
GILD,2017-01-17,72.92,72.92,71.73,71.91,11706566
GIS,2017-01-17,60.96,62.055,60.96,61.98,2775139
GLW,2017-01-17,24.7,24.7,24.13,24.19,6138549
GM,2017-01-17,37.34,37.69,37.165,37.31,8225744
GOOGL,2017-01-17,830,830.18,823.2001,827.46,1440905
GOOG,2017-01-17,807.08,807.14,800.37,804.61,1362115
GPC,2017-01-17,98.22,98.98,96.94,97.56,698817
GPN,2017-01-17,77.35,78.13,77.18,78.04,1204644
GPS,2017-01-17,23.87,24.785,23.78,24.15,7255865
GRMN,2017-01-17,48.45,48.64,47.7,47.94,743638
GS,2017-01-17,242.94,243.06,235.61,235.74,6277192
GT,2017-01-17,30.49,31.165,30.43,30.81,1914224
GWW,2017-01-17,236.63,240.78,235.5,240.68,842705
HAL,2017-01-17,54.67,55.06,54.19,55.01,7712635
HAS,2017-01-17,83.7,85.22,83.561,85.17,1653940
HBAN,2017-01-17,13.34,13.36,12.93,12.95,12562496
HBI,2017-01-17,22.17,22.9,22.17,22.86,5966174
HCA,2017-01-17,80.98,82.2,78.81,80.93,3645011
HCN,2017-01-17,67.08,67.64,66.94,67.3,1469251
HCP,2017-01-17,30.33,30.73,30.33,30.68,2849139
HD,2017-01-17,135.09,136.48,134.76,135.93,3976936
HES,2017-01-17,59.27,60.13,58.4063,59.3,5683183
HIG,2017-01-17,47.91,48.655,47.61,48.54,2751576
HII,2017-01-17,192,192,188.265,189.61,340458
HLT,2017-01-17,56.32,56.32,55.68,56.09,2828854
HOG,2017-01-17,58.53,59.39,58.42,58.95,1683706
HOLX,2017-01-17,39.89,40.02,39.66,39.93,1444030
HON,2017-01-17,117.42,118.0775,117.01,117.23,3360915
HPE,2017-01-17,22.83,22.99,22.635,22.69,5902467
HPQ,2017-01-17,14.68,14.89,14.56,14.58,11976835
HP,2017-01-17,78.96,79.84,77.9,79.8,1130485
HRB,2017-01-17,23.8,23.88,23.63,23.82,1432150
HRL,2017-01-17,35.58,36.38,35.54,36.35,2696089
HRS,2017-01-17,101.2,101.375,99.8865,100.18,527513
HSIC,2017-01-17,79.31,79.675,79.0355,79.39,696636
HST,2017-01-17,18.06,18.33,17.97,18.15,10133688
HSY,2017-01-17,104.82,105.41,104.42,105.17,902355
HUM,2017-01-17,203.12,204.71,201.46,204.04,903399
IBM,2017-01-17,166.69,168.18,166.1201,167.89,3315655
ICE,2017-01-17,56.73,56.78,56.17,56.46,1998509
IDXX,2017-01-17,120.88,121.535,119.43,120.01,813556
IFF,2017-01-17,116.72,117.78,116.385,116.81,464650
ILMN,2017-01-17,160,162.05,158.7789,160.47,1186475
INCY,2017-01-17,115.7,116.75,113.24,113.64,1368858
INFO,2017-01-17,37.4,38.34,37.03,38.33,4523418
INTC,2017-01-17,36.67,36.83,36.59,36.8,20195202
INTU,2017-01-17,116.96,117.31,115.59,116.09,754380
IPG,2017-01-17,23.5,23.745,23.38,23.52,2508559
IP,2017-01-17,53.35,53.5,52.77,52.99,1799776
IQV,2017-01-17,77.15,77.15,76.225,76.79,1015076
IRM,2017-01-17,33.5,34,33.4,33.95,799064
IR,2017-01-17,76.78,77.33,76.31,76.59,1457507
ISRG,2017-01-17,221.5031,222.4464,218.3331,221.2464,787161
ITW,2017-01-17,122.74,123.255,122.25,122.82,964728
IT,2017-01-17,102.13,102.13,99.01,99.41,911264
IVZ,2017-01-17,30.9,30.94,30.45,30.55,2834097
JBHT,2017-01-17,99.13,99.42,97.65,97.98,816834
JCI,2017-01-17,43.51,43.55,42.88,43.11,4710348
JEC,2017-01-17,57.9,58.2,56.92,57.01,716231
JNJ,2017-01-17,113.94,115.05,113.67,114.87,6255447
JNPR,2017-01-17,27.7,27.795,27.29,27.41,2509953
JPM,2017-01-17,84.93,85.22,83.28,83.55,30024625
JWN,2017-01-17,43.65,45.04,43.511,44.38,2022978
KEY,2017-01-17,18.4,18.4,17.6901,17.71,25013252
KHC,2017-01-17,86.71,87.975,86.71,87.92,2304841
KIM,2017-01-17,25.32,25.57,25.29,25.54,2542295
KLAC,2017-01-17,81.38,81.38,79.2,80,1198991
KMB,2017-01-17,114.88,116.06,114.57,116.03,1568677
KMI,2017-01-17,22.5,22.675,22.43,22.55,14012179
KMX,2017-01-17,67.17,67.32,66.2,66.47,1402518
KORS,2017-01-17,42.33,44.25,42.26,43.56,2292082
KO,2017-01-17,40.84,41.3,40.8,41.22,12469432
KR,2017-01-17,34.1,34.94,34,34.84,7246694
KSS,2017-01-17,41.23,42.47,41.16,41.38,5727573
KSU,2017-01-17,84.41,86.25,83.73,84.26,1850622
K,2017-01-17,71.5,72.05,71.48,72.03,2455852
LB,2017-01-17,60.85,62.24,60.85,61.14,2377602
LEG,2017-01-17,46.93,47.37,46.6,47.22,664018
LEN,2017-01-17,43.3725,43.7745,43.2059,43.5294,1764320
LH,2017-01-17,133.93,134.41,132.66,133.99,556387
LKQ,2017-01-17,31.68,31.81,31.445,31.6,1653564
LLL,2017-01-17,147.67,148.84,147.13,148.6,530567
LLY,2017-01-17,77.06,77.06,75.87,76.85,4913272
LMT,2017-01-17,253.46,254.34,252.06,254.12,1431482
LNC,2017-01-17,66.4,66.7,65.29,65.5,1454999
LNT,2017-01-17,37.62,37.99,37.532,37.75,1111619
LOW,2017-01-17,71.62,73.21,71.39,72.38,5468495
LRCX,2017-01-17,110.33,110.6,108.46,109.1,1503122
LUK,2017-01-17,23.31,23.31,22.75,22.85,1159809
LUV,2017-01-17,50.88,51.34,50.22,50.24,4219664
LYB,2017-01-17,89.64,90.215,89.37,89.97,2778148
L,2017-01-17,45.86,46.06,45.6,45.68,813625
MAA,2017-01-17,95.17,96.77,95.17,96.71,843858
MAC,2017-01-17,69.7,70.345,69.7,70.21,704543
MAR,2017-01-17,82.57,82.9,82.21,82.38,2113874
MAS,2017-01-17,31.93,32.21,31.7,32.03,1614011
MAT,2017-01-17,29.8,31.22,29.61,30.91,5222422
MA,2017-01-17,108.23,108.86,107.61,108.4,2898194
MCD,2017-01-17,120.75,122.8,120.7,122.75,4077567
MCHP,2017-01-17,66.02,66.126,64.68,64.95,1485877
MCK,2017-01-17,146.67,149.3,146.03,148.43,2310295
MCO,2017-01-17,97.1,100.7499,96.98,99.15,1928906
MDLZ,2017-01-17,44.56,44.9,44.4,44.9,5090852
MDT,2017-01-17,75.06,75.95,74.37,75.82,7084447
MET,2017-01-17,53.84,54.045,53.305,53.55,5371948
MGM,2017-01-17,28.45,28.8,28.45,28.66,6966129
MHK,2017-01-17,201.73,202.67,200.74,201.81,457560
MKC,2017-01-17,91.34,92.68,91.01,92.68,737087
MLM,2017-01-17,220.95,220.95,217.11,219.86,635397
MMC,2017-01-17,67.4,68.015,67.16,67.64,1384844
MMM,2017-01-17,177,177.68,176.25,177.26,1557453
MNST,2017-01-17,44.49,44.7,43.8268,43.94,2383419
MON,2017-01-17,107.8,108.7,107.66,108.17,2836249
MOS,2017-01-17,31.49,31.515,30.59,30.77,3302148
MO,2017-01-17,67.82,68.52,67.54,68.48,9012470
MPC,2017-01-17,48.64,49.6,48.26,48.73,5121278
MRK,2017-01-17,61.92,62.07,61.2,61.48,10592686
MRO,2017-01-17,17.63,17.7,17.4,17.44,6865047
MSFT,2017-01-17,62.68,62.7,62.03,62.53,20663983
MSI,2017-01-17,81.81,82.1,80.57,80.73,865736
MS,2017-01-17,43.78,43.84,41.77,42.15,21840380
MTB,2017-01-17,154.02,154.2875,152.46,152.68,1078377
MTD,2017-01-17,424.27,427.8,420.28,421.74,115712
MU,2017-01-17,21.88,22.0662,21.5839,21.74,20053761
MYL,2017-01-17,36.86,37.36,36.45,37.07,4542867
M,2017-01-17,29.91,30.6,29.87,29.9,8772950
NAVI,2017-01-17,16.58,16.605,15.675,15.77,3640574
NBL,2017-01-17,38.33,40.84,38.3,40.05,17521487
NCLH,2017-01-17,45.08,45.2172,44.2,44.74,905427
NDAQ,2017-01-17,67.36,67.68,66.89,66.99,909566
NEE,2017-01-17,119.4,120.29,119.18,120.22,1740471
NEM,2017-01-17,35.64,35.84,34.92,35.14,6762671
NFLX,2017-01-17,135.04,135.4,132.09,132.89,12220202
NFX,2017-01-17,42.57,43,42.02,42.11,1651026
NI,2017-01-17,22.04,22.44,22.01,22.35,2960578
NKE,2017-01-17,53.4,53.95,53.01,53.65,9888451
NLSN,2017-01-17,42.06,42.675,42.06,42.37,1663904
NOC,2017-01-17,230.78,230.78,227.43,228.48,979429
NOV,2017-01-17,37.66,37.82,37.31,37.67,2917742
NRG,2017-01-17,15.45,15.92,15.05,15.34,10917987
NSC,2017-01-17,111.18,111.45,108.47,108.9,1876295
NTAP,2017-01-17,35.54,35.97,35.46,35.56,1329667
NTRS,2017-01-17,89.66,89.82,88.03,88.15,1550678
NUE,2017-01-17,60.36,60.7,59.715,60.14,1534615
NVDA,2017-01-17,103,103.2,100.57,101.11,14515259
NWL,2017-01-17,46.75,47.72,46.6,47.71,3271098
NWSA,2017-01-17,11.97,12.2575,11.885,12.23,2610063
NWS,2017-01-17,12.4,12.725,12.3,12.7,530072
OKE,2017-01-17,56.78,56.935,56.22,56.31,1699383
OMC,2017-01-17,84.83,85.54,84.47,84.82,1630011
ORCL,2017-01-17,39.07,39.28,38.885,39.1,11081367
ORLY,2017-01-17,278.5,281.71,276.273,278.76,660194
OXY,2017-01-17,69.74,70.16,69.09,69.73,3776391
O,2017-01-17,59.18,60.32,59.17,60.13,1465159
PAYX,2017-01-17,61.33,61.47,60.64,60.85,1357477
PBCT,2017-01-17,19.5,19.52,19.05,19.105,3546053
PCAR,2017-01-17,67,67.46,66.61,66.92,1238555
PCG,2017-01-17,60.75,61.82,60.75,61.78,2505323
PCLN,2017-01-17,1544,1546.99,1534.01,1540.13,330472
PDCO,2017-01-17,41.2,41.56,40.6016,41.03,920511
PEG,2017-01-17,44.22,44.695,44.12,44.41,1599001
PEP,2017-01-17,101.07,102.32,101.06,102.19,3745757
PFE,2017-01-17,32.35,32.38,31.78,32.06,32104523
PFG,2017-01-17,58.36,58.91,58,58.27,1487190
PGR,2017-01-17,36.1,36.28,35.85,35.98,2367830
PG,2017-01-17,83.9,85.58,83.88,85.21,13145073
PHM,2017-01-17,19.11,19.29,18.95,19.16,2914482
PH,2017-01-17,145.4,145.46,143.55,143.62,1624213
PKG,2017-01-17,86.82,86.82,85.4,85.67,661858
PKI,2017-01-17,53.58,53.58,52.895,52.93,767334
PLD,2017-01-17,52.34,52.83,52.29,52.53,2469281
PM,2017-01-17,90.63,92.56,90.15,92.36,6363309
PNC,2017-01-17,117.94,117.99,113.7,113.93,4301543
PNR,2017-01-17,58.67,59,58.0135,58.5,1333263
PNW,2017-01-17,77.83,78.4,77.5,78,577351
PPG,2017-01-17,95.79,96.08,94.62,95.97,2251585
PPL,2017-01-17,34.22,34.7799,34.22,34.69,6164678
PRGO,2017-01-17,77.32,77.32,75.25,76.55,1566909
PRU,2017-01-17,103.99,104.98,103.53,103.92,2760414
PSA,2017-01-17,214.72,217.865,214.59,217.69,842356
PSX,2017-01-17,83.21,84.65,83.08,83.56,2379722
PVH,2017-01-17,90.41,96.5,90.3432,94.83,2998257
PWR,2017-01-17,34.81,34.87,34.131,34.14,1572809
PXD,2017-01-17,182.6,183.4,180,181.02,1202767
PX,2017-01-17,116.62,117.22,116.36,116.92,1424275
PYPL,2017-01-17,41.6,41.71,41.2,41.27,5932904
QCOM,2017-01-17,66.71,66.97,63.15,64.19,22426310
QRVO,2017-01-17,58.03,58.87,56.9,57.26,2067049
RCL,2017-01-17,84.88,85.11,84.03,84.99,1015839
REGN,2017-01-17,367.65,369.97,359.73,363.24,879176
REG,2017-01-17,69.08,69.76,68.74,69.71,712621
RE,2017-01-17,217.66,220.87,217.21,217.87,239679
RF,2017-01-17,14.51,14.51,13.76,13.78,26022985
RHI,2017-01-17,49.55,49.99,48.96,49.12,824242
RHT,2017-01-17,73.3,73.388,72.602,72.77,1337478
RJF,2017-01-17,73.73,73.93,71.96,72.13,421783
RL,2017-01-17,87,90.13,86.83,89.58,2393579
RMD,2017-01-17,64.64,64.7,63.64,64.18,1231969
ROK,2017-01-17,141.33,141.33,139.38,139.64,1126886
ROP,2017-01-17,188.05,188.39,185.43,186.02,381979
ROST,2017-01-17,66.9,68.36,66.81,67.12,1611861
RRC,2017-01-17,33.93,33.93,33.06,33.76,4122022
RSG,2017-01-17,57.11,57.23,56.83,56.91,877449
RTN,2017-01-17,145.44,145.62,144.32,145.1,1211098
SBAC,2017-01-17,105.03,107.52,105.03,106.39,2020227
SBUX,2017-01-17,57.62,58.25,57.41,58,5734666
SCG,2017-01-17,72.23,72.89,72.22,72.54,576011
SCHW,2017-01-17,41.07,41.33,40.26,40.33,11114861
SEE,2017-01-17,47.66,48.38,47.32,48.25,1147633
SHW,2017-01-17,284.57,285.72,282.46,284.36,740054
SIG,2017-01-17,80.68,83.17,80.52,81.15,1635868
SJM,2017-01-17,131.01,132.33,130.44,132.26,887698
SLB,2017-01-17,84.81,86.53,84.8,86.43,5795345
SLG,2017-01-17,106.31,108.23,105.78,108.01,951385
SNA,2017-01-17,176.38,176.785,173.5389,174.42,370144
SNI,2017-01-17,74.91,75.13,74.25,75.02,1016637
SNPS,2017-01-17,61.05,61.24,60.44,60.74,504287
SO,2017-01-17,48.95,49.73,48.89,49.69,4882311
SPGI,2017-01-17,111.94,114.4,111.94,113.94,1649427
SPG,2017-01-17,184.37,186.76,184.14,185.33,1888496
SRCL,2017-01-17,79.69,80.8,79.04,80.63,895243
SRE,2017-01-17,101.99,103.48,101.68,103.4,772175
STI,2017-01-17,55.18,55.46,53.8213,53.88,3412802
STT,2017-01-17,82.12,82.39,80.14,80.2,2014733
STX,2017-01-17,37.14,37.82,36.75,37.02,3291286
STZ,2017-01-17,151.29,156.75,151.29,153.73,3708594
SWKS,2017-01-17,77.64,78.43,76.485,76.89,2392146
SWK,2017-01-17,118.32,118.78,117.42,118.3,935685
SYF,2017-01-17,36.1,36.23,35.37,35.51,4701335
SYK,2017-01-17,122.12,122.99,121.68,122.55,1923857
SYMC,2017-01-17,26.07,26.23,25.785,26.2,6600653
SYY,2017-01-17,54.65,55.12,54.59,54.88,2605511
TAP,2017-01-17,97.53,98.84,97.53,97.91,1339402
TDG,2017-01-17,251.49,251.72,247.32,249.7,774722
TEL,2017-01-17,69.1,69.775,68.82,69.13,1224889
TGT,2017-01-17,70.76,72.08,70.63,70.94,5426688
TIF,2017-01-17,78.74,81.3,78.57,79.9,5101381
TJX,2017-01-17,76.08,77.2,76,76.75,3432122
TMK,2017-01-17,73.5,73.51,72.754,73,380337
TMO,2017-01-17,145.67,145.87,144.55,145.05,1651515
TPR,2017-01-17,35.28,36.15,35.24,35.73,2659443
TRIP,2017-01-17,52.56,53.58,52.38,52.6,1926548
TROW,2017-01-17,73.15,73.43,72.64,73.05,1764236
TRV,2017-01-17,117.01,118.16,116.62,117.46,1607915
TSCO,2017-01-17,76.03,78.25,76.03,77.36,1062618
TSN,2017-01-17,61.95,62.56,61.77,62.32,1935245
TSS,2017-01-17,53.71,53.98,53.32,53.6,1016205
TWX,2017-01-17,93.91,94.91,93.55,94.87,5095804
TXN,2017-01-17,74.67,74.95,74.29,74.49,4413082
TXT,2017-01-17,49.25,49.28,48.61,48.75,1338055
T,2017-01-17,41,41.14,40.76,41.11,22535807
UAA,2017-01-17,29.94,30.42,29.93,30.14,3175602
UAL,2017-01-17,73.94,75.09,73.55,73.74,4151458
UA,2017-01-17,26.44,26.47,25.97,26.2,2421201
UDR,2017-01-17,35.7,36.03,35.68,35.93,1268550
UHS,2017-01-17,112.73,114.98,111.77,114.3,791178
ULTA,2017-01-17,260.95,264.875,259.5,263.06,412236
UNH,2017-01-17,162.61,162.97,157.51,160.66,5475764
UNM,2017-01-17,44.21,44.45,43.58,43.91,1304137
UNP,2017-01-17,104.7,104.82,102.85,103.37,3401751
UPS,2017-01-17,113.69,114.11,113.41,114.07,2474702
URI,2017-01-17,106.72,108.11,105.65,107.23,1219629
USB,2017-01-17,51.2,51.21,50.16,50.31,9415106
UTX,2017-01-17,109.78,110.27,109.4,109.97,2240147
VAR,2017-01-17,90.06,90.44,89.73,90.06,1125216
VFC,2017-01-17,51.58,52.74,51.56,52.14,4254992
VIAB,2017-01-17,38.54,38.87,38.4799,38.69,3414910
VLO,2017-01-17,66.93,68.19,65.78,66.19,4942176
VMC,2017-01-17,124.37,124.37,121.53,123.66,750973
VNO,2017-01-17,104.36,105.49,104.16,105.41,1073130
VRSK,2017-01-17,82.45,82.45,81.41,81.55,553686
VRSN,2017-01-17,80.38,80.64,79.78,80.31,385638
VRTX,2017-01-17,82.35,82.545,79.78,81.55,1501513
VTR,2017-01-17,61.89,62.57,61.52,62.03,1500560
VZ,2017-01-17,52.55,52.89,52.5,52.74,11383490
V,2017-01-17,80.76,81.49,80.76,81.26,6326480
WAT,2017-01-17,140.3,142.14,140.14,141.53,719073
WBA,2017-01-17,83.53,84.55,83.5,84.22,3332053
WDC,2017-01-17,70.74,72.34,70.73,71.62,4505724
WEC,2017-01-17,59.05,59.61,58.75,59.35,1221859
WFC,2017-01-17,54.8,54.96,53.58,53.78,26974416
WHR,2017-01-17,184.81,186.87,184.12,185.44,658917
WLTW,2017-01-17,124.43,125.935,123.505,125.33,778925
WMB,2017-01-17,28.75,28.75,27.99,28.44,9665888
WMT,2017-01-17,68.09,69.29,68.06,68.42,13167509
WM,2017-01-17,69.54,69.72,69.38,69.48,1795012
WRK,2017-01-17,52.08,52.185,50.98,51.46,1128508
WU,2017-01-17,22.12,22.17,21.94,22.01,2401916
WYNN,2017-01-17,90.5,93.2,89.6,92.34,2008589
WYN,2017-01-17,77.13,77.25,75.8,75.93,750314
WY,2017-01-17,30.65,30.84,30.46,30.6,2118169
XEC,2017-01-17,140.48,141.45,137.63,138.94,787781
XEL,2017-01-17,40.87,41.305,40.76,41.2,1898273
XLNX,2017-01-17,58.33,58.63,57.58,57.73,1996539
XL,2017-01-17,37.05,37.42,36.94,37.09,1778317
XOM,2017-01-17,86.58,87.39,86.25,87.36,13237348
XRAY,2017-01-17,57.57,58.54,57.27,58.17,1765386
XRX,2017-01-17,28.16,28.2,27.52,27.72,2641438
XYL,2017-01-17,48.7,48.7,47.92,48.2,1228913
YUM,2017-01-17,64.26,64.69,63.965,64.17,1595993
ZBH,2017-01-17,114.21,115.75,114.05,115.45,1242217
ZION,2017-01-17,43.25,43.27,41.65,41.77,2889759
ZTS,2017-01-17,53.5,53.6804,52.9302,53.22,2213400
AAL,2017-01-18,47.3938,47.8,46.65,47.64,5176524
AAPL,2017-01-18,120,120.5,119.71,119.99,23712961
AAP,2017-01-18,173.01,174.18,171.76,173.98,791460
ABBV,2017-01-18,61.76,62.14,61.315,61.66,5519407
ABC,2017-01-18,85.95,86.18,85.19,85.51,2094559
ABT,2017-01-18,41.05,41.1,40.51,40.76,7195205
ACN,2017-01-18,116.54,116.95,115.74,115.95,2262162
ADBE,2017-01-18,108.5,109.17,107.53,108.79,2537255
ADI,2017-01-18,72.64,73.63,72.22,73.01,2107097
ADM,2017-01-18,44.74,45.22,44.7,44.95,2989290
ADP,2017-01-18,103.49,103.49,102.73,102.91,1485900
ADSK,2017-01-18,79.1,80.06,78.69,79.71,1676898
ADS,2017-01-18,230.07,232.48,229.885,231.62,427626
AEE,2017-01-18,52.39,52.66,52.24,52.36,880617
AEP,2017-01-18,63.53,63.9183,63.39,63.46,1883858
AES,2017-01-18,11.94,12.06,11.87,11.93,4558526
AET,2017-01-18,121.59,121.86,119.92,120.97,4245420
AFL,2017-01-18,70.07,70.2375,69.38,69.97,2386952
AGN,2017-01-18,216.5,219.13,214.7,216.56,2680021
AIG,2017-01-18,66.34,66.47,65.86,66.24,4953918
AIV,2017-01-18,44.59,44.83,44.34,44.46,677674
AIZ,2017-01-18,95.04,95.54,94.24,95.12,397797
AJG,2017-01-18,52.74,53.01,52.29,52.93,510535
AKAM,2017-01-18,69.74,69.81,68.937,69.6,1075488
ALB,2017-01-18,94.84,95.01,92.3,92.6,1104758
ALGN,2017-01-18,95.79,96.11,93.83,94.42,794116
ALK,2017-01-18,92.49,93.48,91.75,92.93,1829057
ALLE,2017-01-18,65.94,66.64,65.815,66.48,601513
ALL,2017-01-18,74,74.83,73.92,74.52,1795756
ALXN,2017-01-18,136.25,138.47,134.97,135.87,2121812
AMAT,2017-01-18,33.68,34,33.53,33.69,10609448
AMD,2017-01-18,9.54,10.1,9.42,9.88,51797592
AME,2017-01-18,50.39,50.77,50.1875,50.71,2030767
AMGN,2017-01-18,155.69,155.94,154.51,155.77,2432740
AMG,2017-01-18,141.72,142.08,139.52,142.03,981555
AMP,2017-01-18,112.28,113.52,110.75,113.41,1078258
AMT,2017-01-18,105.26,106.42,105.04,105.67,2078068
AMZN,2017-01-18,809.5,811.73,804.27,807.48,2354201
ANDV,2017-01-18,80.36,81.86,80.12,81.63,2878031
ANSS,2017-01-18,93.93,94.11,93.32,93.57,390328
ANTM,2017-01-18,147.42,147.85,145.97,147.22,1760089
AON,2017-01-18,114,114.23,113.24,114.05,960299
AOS,2017-01-18,47.91,48.17,47.69,47.9,988979
APA,2017-01-18,62.32,63.36,62.16,62.91,2559609
APC,2017-01-18,70,70.48,69.21,69.89,4029899
APD,2017-01-18,145.56,146.35,144.56,146.33,1147937
APH,2017-01-18,68.01,68.5,67.77,68.28,810731
ARE,2017-01-18,110.5,111.59,109.72,111.02,230455
ARNC,2017-01-18,20.73,20.96,20.63,20.88,2577361
ATVI,2017-01-18,39,39.13,38.71,39.08,4404867
AVB,2017-01-18,176.66,177.76,175.47,176.57,609914
AVGO,2017-01-18,180.36,185.07,180,185.02,3564175
AVY,2017-01-18,72.44,73.17,72.0001,73.17,760513
AWK,2017-01-18,72.01,72.64,71.5713,72.6,1361384
AXP,2017-01-18,77.11,77.605,76.51,77.49,5988353
AYI,2017-01-18,210.13,210.91,205.93,206.28,946732
AZO,2017-01-18,785.54,785.67,772.55,778.3,308007
A,2017-01-18,48.67,48.73,48,48.25,1523508
BAC,2017-01-18,22.3,22.65,22.1,22.63,124366028
BAX,2017-01-18,46.6,46.97,46.39,46.77,2377241
BA,2017-01-18,157.55,159.05,156.75,158.32,2087283
BBT,2017-01-18,45.71,46.26,45.29,46.2,7225686
BBY,2017-01-18,44.22,44.78,43.7,44.77,3905356
BDX,2017-01-18,173.92,174.09,172.69,173.98,909925
BEN,2017-01-18,39.91,40.04,39.51,40.01,1966540
BF.B,2017-01-18,44.48,44.81,44.427,44.77,750963
BIIB,2017-01-18,284.79,286.16,282.87,283.61,1079736
BK,2017-01-18,46.47,46.51,45.46,46.23,8421952
BLK,2017-01-18,376.16,378.04,373.39,378,508507
BLL,2017-01-18,38.39,38.615,38.175,38.49,1718794
BMY,2017-01-18,56.51,56.55,55.89,56.07,6640000
BRK.B,2017-01-18,160.04,160.86,159.43,160.49,3074731
BSX,2017-01-18,23.91,23.97,23.83,23.92,5926885
BWA,2017-01-18,39.98,39.98,39.61,39.78,2023999
BXP,2017-01-18,129.59,130.47,128.92,130.36,611400
CAG,2017-01-18,38.66,39.01,38.55,38.72,2607474
CAH,2017-01-18,75.65,75.85,75.03,75.8,1768558
CAT,2017-01-18,92.79,93.42,92.53,93.33,3425712
CA,2017-01-18,32.79,32.87,32.57,32.7,1782620
CBG,2017-01-18,30.72,30.78,30.495,30.51,1331275
CBOE,2017-01-18,75.07,75.32,74.39,75.29,507874
CBS,2017-01-18,62.5,63.525,62.1999,63.49,3816346
CB,2017-01-18,131.27,132.06,130.84,131.97,1868145
CCI,2017-01-18,87.39,88.27,87.06,87.2,1318809
CCL,2017-01-18,52.79,53.73,52.65,53.6,3185992
CDNS,2017-01-18,25.85,26.06,25.69,25.91,962414
CELG,2017-01-18,115.1,115.26,114.29,115.22,4041063
CERN,2017-01-18,52.81,52.88,51.94,52.29,3415577
CFG,2017-01-18,34.36,35.02,33.8,34.99,6386108
CF,2017-01-18,32.89,32.92,32.29,32.32,5392334
CHD,2017-01-18,44.33,44.87,44.25,44.74,2303143
CHK,2017-01-18,6.95,7.04,6.92,6.98,29507181
CHRW,2017-01-18,73.58,74.45,72.9471,74.05,1188694
CHTR,2017-01-18,306.15,307.32,302.09,303.69,1220621
CINF,2017-01-18,69.57,70.58,69.2501,70.54,567247
CI,2017-01-18,145.4,145.4,140.22,141.97,1974692
CLX,2017-01-18,121.31,121.76,120.581,120.91,701248
CL,2017-01-18,67.2,68.185,67.18,67.86,5127322
CMA,2017-01-18,65.55,67.16,65.16,67.06,2350326
CMCSA,2017-01-18,36.335,36.385,36.095,36.145,18013804
CME,2017-01-18,116.1,117.35,115.01,117.25,1449054
CMG,2017-01-18,407.35,411,399.03,409.74,823846
CMI,2017-01-18,138.93,139.93,138.48,139.9,820187
CMS,2017-01-18,42.17,42.49,42.08,42.19,1907368
CNC,2017-01-18,63.35,63.44,62.695,62.87,1286415
CNP,2017-01-18,25.44,25.81,25.42,25.68,2759326
COF,2017-01-18,86.94,87.32,85.77,87.28,1706358
COG,2017-01-18,21.53,21.755,21.5,21.67,6704769
COL,2017-01-18,89.72,89.94,89.23,89.6,1503791
COO,2017-01-18,183,184.14,181.99,183.01,438026
COP,2017-01-18,49.8,50.585,49.79,50.27,4969975
COST,2017-01-18,163.65,164.38,162.59,164.27,1834736
COTY,2017-01-18,19.18,19.34,18.87,18.93,3881143
CPB,2017-01-18,62.05,62.39,61.9,62.29,1098944
CRM,2017-01-18,75.59,76.22,75.08,75.78,3969485
CSCO,2017-01-18,30.12,30.18,29.95,30.03,15724040
CSRA,2017-01-18,32.7,33,32.6,32.8,886851
CSX,2017-01-18,36.54,37.4,36.21,36.88,20660656
CTAS,2017-01-18,113.98,114.13,113.23,113.97,424677
CTL,2017-01-18,25.59,25.69,25.42,25.47,5841822
CTSH,2017-01-18,56.63,57.635,56.6,57.36,3970503
CTXS,2017-01-18,91.13,93.63,90.8,93.56,2082017
CVS,2017-01-18,84.49,84.72,83.2,83.54,5263133
CVX,2017-01-18,115.68,116.04,115.3986,115.94,4855334
CXO,2017-01-18,133.89,136.04,133.7,135.68,868265
C,2017-01-18,57.99,58.28,57.1,57.39,29276183
DAL,2017-01-18,50.14,50.8,49.785,50.3,7076494
DE,2017-01-18,104.96,105.65,104.45,105.24,1941283
DFS,2017-01-18,70.11,70.5,69.28,70.36,2473163
DGX,2017-01-18,92.71,93.37,92.15,92.96,804058
DG,2017-01-18,73.85,74.14,72.17,72.44,2457467
DHI,2017-01-18,28.56,28.68,28.37,28.5,2951695
DHR,2017-01-18,81.5,81.6,81,81.19,2117993
DISCA,2017-01-18,27.95,28.2225,27.74,28.01,2497281
DISCK,2017-01-18,27.21,27.54,27.1,27.4,984345
DISH,2017-01-18,61.88,62.49,61.08,61.35,1346239
DIS,2017-01-18,106.93,108.4,106.81,108.16,7162904
DLR,2017-01-18,102.94,105,102.85,104.63,1854497
DLTR,2017-01-18,78.51,79.12,76.4,77.31,4281069
DOV,2017-01-18,78.05,78.92,78.05,78.4,967190
DPS,2017-01-18,90.2,90.72,89.99,90.34,1526089
DRE,2017-01-18,26.58,26.96,26.47,26.8,1407471
DRI,2017-01-18,73.26,73.26,72.43,73.16,852380
DTE,2017-01-18,99.01,99.46,98.72,98.89,782422
DUK,2017-01-18,77.38,77.91,77.285,77.5,2235709
DVA,2017-01-18,64,64.06,63.54,63.89,898426
DVN,2017-01-18,45.99,46.42,45.533,46.36,3653543
D,2017-01-18,75.99,76.64,75.94,76.17,1913870
EA,2017-01-18,80.51,80.82,79.82,80.53,1926801
EBAY,2017-01-18,30.29,30.48,30.14,30.39,9523703
ECL,2017-01-18,118.81,119.19,117.99,119.07,1032134
ED,2017-01-18,74.28,74.83,74.12,74.43,1455509
EFX,2017-01-18,120.07,120.38,118.1811,120.26,984777
EIX,2017-01-18,72.61,72.95,72.18,72.3,1173647
EL,2017-01-18,79.99,80.43,79.22,79.27,1615853
EMN,2017-01-18,77.21,77.54,76.82,77.19,1265844
EMR,2017-01-18,56.43,57.35,56.26,57.22,2575446
EOG,2017-01-18,105.34,105.71,104.73,105.4,2527915
EQIX,2017-01-18,377.12,378.9,375.05,376.73,353081
EQR,2017-01-18,63.51,64.13,63.14,63.6,2113681
EQT,2017-01-18,61.68,62.6225,61.535,62.53,2035114
ESRX,2017-01-18,73.35,73.419,72.63,72.67,2896676
ESS,2017-01-18,229.94,230.3,227.72,227.9,377579
ES,2017-01-18,55.69,55.9,55.42,55.52,1288955
ETFC,2017-01-18,35.9,36.42,35.24,36.37,2929915
ETN,2017-01-18,67.69,68,67.4,67.8,1651334
ETR,2017-01-18,72.08,72.53,71.775,71.89,1217777
EVHC,2017-01-18,68.99,69.57,68.36,68.92,1368038
EW,2017-01-18,97.2,97.4,95.69,95.79,1451329
EXC,2017-01-18,35.8,35.99,35.6,35.71,3016309
EXPD,2017-01-18,53.36,53.9,53.325,53.72,1695210
EXPE,2017-01-18,118.95,119.51,117.91,119.34,998654
EXR,2017-01-18,73.12,73.58,72.485,73.17,911036
FAST,2017-01-18,48.01,51.56,47,51.06,8410496
FBHS,2017-01-18,54.09,54.355,53.68,54.3,1624833
FB,2017-01-18,128.41,128.43,126.84,127.92,13145852
FCX,2017-01-18,15.08,15.39,14.98,15.24,18655619
FDX,2017-01-18,186.44,187.98,185.75,187.23,902954
FE,2017-01-18,31.08,31.23,30.66,30.76,3481522
FFIV,2017-01-18,141.5,143.23,141.45,142.84,659883
FISV,2017-01-18,110.82,110.82,109.8501,110.08,731663
FIS,2017-01-18,78.87,79.54,78.16,79.46,2633158
FITB,2017-01-18,26.15,26.34,25.86,26.33,9338897
FLIR,2017-01-18,35.37,35.42,35.1,35.4,550368
FLR,2017-01-18,52.75,53.03,52.35,52.98,837862
FLS,2017-01-18,49.49,49.97,49.19,49.86,638625
FL,2017-01-18,69.6,70.13,69,69.35,1773627
FMC,2017-01-18,58.83,59.32,58.46,58.55,515419
FOXA,2017-01-18,30.01,30.33,29.92,30.27,7185858
FOX,2017-01-18,29.32,29.56,29.2,29.52,1983365
FRT,2017-01-18,141.56,141.72,140.36,141.53,289062
FTI,2017-01-18,34.86,35.22,34.45,34.92,12650633
FTV,2017-01-18,54.11,54.4,53.85,54.14,1346076
F,2017-01-18,12.43,12.45,12.3,12.41,33830795
GD,2017-01-18,175.17,176.09,174.3,175.99,950155
GE,2017-01-18,31.21,31.335,31.13,31.23,24701360
GGP,2017-01-18,24.93,25.3,24.845,25.1,3140480
GILD,2017-01-18,72.24,72.47,71.5,72.13,9910026
GIS,2017-01-18,61.88,62.28,61.82,62.08,2116360
GLW,2017-01-18,24.3,24.58,24.25,24.56,5860684
GM,2017-01-18,37.45,37.58,37.12,37.47,11220136
GOOGL,2017-01-18,829.8,829.81,824.08,829.02,1027698
GOOG,2017-01-18,805.81,806.205,800.99,806.07,1294407
GPC,2017-01-18,97.43,99.58,97.16,99.29,860968
GPN,2017-01-18,78.28,79.359,78.14,78.62,1759755
GPS,2017-01-18,24.09,24.15,23.46,23.97,4772543
GRMN,2017-01-18,47.93,48.19,47.67,47.76,754164
GS,2017-01-18,236,237.69,231.52,234.29,7590482
GT,2017-01-18,30.93,30.9848,30.38,30.54,2443346
GWW,2017-01-18,241.9,247.06,240.66,244.61,1106027
HAL,2017-01-18,54.5,55.3,54.43,55.13,6156343
HAS,2017-01-18,85.32,85.35,84.12,84.55,1828063
HBAN,2017-01-18,13.01,13.16,12.86,13.15,12260043
HBI,2017-01-18,22.9,23,21.93,22.01,6623038
HCA,2017-01-18,81.25,81.33,79.64,79.73,2845346
HCN,2017-01-18,67.28,67.63,66.97,67.08,2514796
HCP,2017-01-18,30.55,30.915,30.53,30.55,3027653
HD,2017-01-18,135.9,136.295,134.92,136.16,3869678
HES,2017-01-18,58.69,59.42,58.39,58.83,2618448
HIG,2017-01-18,48.76,49.68,48.08,49.4,4826190
HII,2017-01-18,189.75,191.58,188.9,190.94,289189
HLT,2017-01-18,56.13,56.95,56.015,56.95,2854577
HOG,2017-01-18,58.98,59.42,58.31,58.52,1565350
HOLX,2017-01-18,40.2,40.33,39.87,39.95,1489851
HON,2017-01-18,117.52,118.3,117.21,118.06,2305900
HPE,2017-01-18,22.77,22.99,22.59,22.86,8449101
HPQ,2017-01-18,14.61,14.7027,14.5,14.58,13664983
HP,2017-01-18,78.88,79.22,77.96,78.49,1612218
HRB,2017-01-18,23.93,24,23.57,23.66,1657183
HRL,2017-01-18,36.2,36.59,35.94,36.17,2568363
HRS,2017-01-18,100.29,101.4,100.09,100.85,698692
HSIC,2017-01-18,79.68,79.93,79.17,79.845,723304
HST,2017-01-18,18.19,18.4,18.11,18.31,6615221
HSY,2017-01-18,105.23,106.28,104.97,105.65,1184670
HUM,2017-01-18,204.61,206.42,202.41,206.11,1924734
IBM,2017-01-18,167.45,168.59,166.69,166.8,4007779
ICE,2017-01-18,56.75,57.42,56.21,57.31,2072860
IDXX,2017-01-18,120.16,120.418,118.24,118.9,730228
IFF,2017-01-18,117.21,117.92,116.72,117.83,501128
ILMN,2017-01-18,161.38,161.81,158.44,161.23,1012377
INCY,2017-01-18,114.51,115.24,113.12,115.09,1125354
INFO,2017-01-18,38.39,38.63,38.2,38.6,3165118
INTC,2017-01-18,36.89,37.01,36.61,36.76,15382452
INTU,2017-01-18,116.6,116.86,115.625,115.79,843087
IPG,2017-01-18,23.52,23.65,23.43,23.53,3089921
IP,2017-01-18,53.15,53.2,52.66,53.03,2223581
IQV,2017-01-18,77.1,77.24,75.05,75.59,1983015
IRM,2017-01-18,33.8,34.34,33.73,34.1,880955
IR,2017-01-18,76.89,77.15,76.49,77.14,1592679
ISRG,2017-01-18,221.2631,222.6648,220.0498,221.0231,591831
ITW,2017-01-18,122.94,124.03,122.94,123.66,989597
IT,2017-01-18,99.83,100.6,98.98,99.68,674200
IVZ,2017-01-18,30.43,30.57,30.235,30.55,3512493
JBHT,2017-01-18,98.29,98.62,97.1032,98.03,1301281
JCI,2017-01-18,43.15,43.38,42.89,43.09,3998108
JEC,2017-01-18,57.01,58.05,56.78,58.02,944755
JNJ,2017-01-18,114.94,115.1,114.41,114.7,5014570
JNPR,2017-01-18,27.55,27.65,27.33,27.34,3229695
JPM,2017-01-18,83.63,84.23,83.03,83.94,21270134
JWN,2017-01-18,45.22,45.22,42.9,44.31,3708381
KEY,2017-01-18,17.84,18.14,17.6114,18.13,20128305
KHC,2017-01-18,87.8,88.59,87.8,88.35,2881765
KIM,2017-01-18,25.51,25.7,25.32,25.5,1966906
KLAC,2017-01-18,80.34,81.69,80.03,81.63,1297461
KMB,2017-01-18,115.84,116.78,115.84,116.4,2015349
KMI,2017-01-18,22.46,22.62,22.32,22.44,14458264
KMX,2017-01-18,66.25,66.39,65.22,65.68,2267565
KORS,2017-01-18,43.85,43.85,42.31,43.23,2159175
KO,2017-01-18,41.25,41.379,41.14,41.29,10390485
KR,2017-01-18,34.89,34.99,34.34,34.91,5396282
KSS,2017-01-18,40.44,41.29,39,41.21,7110047
KSU,2017-01-18,83.98,85.36,83.36,84.96,1666446
K,2017-01-18,72.01,72.55,71.83,71.98,1975518
LB,2017-01-18,61.17,61.95,60.15,61.87,2847183
LEG,2017-01-18,47.27,47.54,47.04,47.45,994549
LEN,2017-01-18,43.6569,43.7451,43.1471,43.4314,1771064
LH,2017-01-18,134.69,135.27,133.84,134.39,781880
LKQ,2017-01-18,31.62,31.87,31.4,31.87,1354513
LLL,2017-01-18,148.14,149.68,146.88,148.49,566486
LLY,2017-01-18,77.32,77.71,76.88,77.53,3360339
LMT,2017-01-18,254.1,254.73,252.9401,254.07,925341
LNC,2017-01-18,65.91,67.1,65.28,67.06,1708324
LNT,2017-01-18,37.7,37.82,37.59,37.7,937706
LOW,2017-01-18,72.1,72.1,71.06,71.38,8788340
LRCX,2017-01-18,109.96,111.29,109.33,111.24,1715584
LUK,2017-01-18,22.91,23.22,22.69,23.2,1319239
LUV,2017-01-18,50.07,50.66,49.7,50.38,5897035
LYB,2017-01-18,89.99,90.71,89.61,90.05,2030502
L,2017-01-18,45.85,46.31,45.68,46.26,819612
MAA,2017-01-18,96.88,97.23,96.06,96.32,638059
MAC,2017-01-18,69.98,70.955,69.71,70.37,768888
MAR,2017-01-18,82.41,83.095,82.07,83,1467468
MAS,2017-01-18,32.17,32.31,31.85,32.1,2248583
MAT,2017-01-18,31,31.2,30.305,30.47,4145060
MA,2017-01-18,108.71,109.22,107.91,108.66,2652563
MCD,2017-01-18,122.81,123,121.8,122.71,3395003
MCHP,2017-01-18,65.21,66.65,65.033,66.5,3159702
MCK,2017-01-18,150.24,150.46,148.18,149.74,1348860
MCO,2017-01-18,99.63,99.69,97.885,99.33,1242445
MDLZ,2017-01-18,45,45.46,44.9,45.03,5576951
MDT,2017-01-18,76.27,76.27,75.21,75.67,5833131
MET,2017-01-18,53.69,54.08,53.05,54.06,5236366
MGM,2017-01-18,28.56,28.69,28.33,28.61,3839876
MHK,2017-01-18,202.17,204.6,201.53,204.09,777658
MKC,2017-01-18,92.82,93.11,92.65,93.06,465295
MLM,2017-01-18,220.15,225.89,219.4,225.36,622901
MMC,2017-01-18,67.85,68.271,67.58,68.17,1750220
MMM,2017-01-18,177.9,179.44,177.38,178.49,1804904
MNST,2017-01-18,43.96,44.15,43.14,43.46,3182211
MON,2017-01-18,108.47,108.55,107.89,108.1,1218409
MOS,2017-01-18,30.84,30.92,30.345,30.6,2898602
MO,2017-01-18,68.56,69.2025,68.55,69.16,8063446
MPC,2017-01-18,48.34,49.34,48.2,48.9,3752211
MRK,2017-01-18,61.38,61.78,61.08,61.17,8131662
MRO,2017-01-18,17.26,17.475,17.15,17.33,9286678
MSFT,2017-01-18,62.67,62.7,62.12,62.5,19670102
MSI,2017-01-18,80.97,81.68,80.55,81.65,709339
MS,2017-01-18,42.29,43.15,41.98,42.86,15906928
MTB,2017-01-18,153.54,154.86,152.2,154.64,1065832
MTD,2017-01-18,421.06,422.59,417.64,421.73,162830
MU,2017-01-18,21.68,22.34,21.53,22.32,19493417
MYL,2017-01-18,37.18,37.38,36.71,37.19,4247697
M,2017-01-18,30.01,30.01,28.55,29.44,13242207
NAVI,2017-01-18,15.78,16.07,15.06,16.05,6852830
NBL,2017-01-18,39.69,40.54,39.4,39.79,6414852
NCLH,2017-01-18,44.97,45.77,44.56,45.67,942996
NDAQ,2017-01-18,66.71,67.29,66.62,67.25,777554
NEE,2017-01-18,120.22,120.97,119.84,120.03,1446591
NEM,2017-01-18,35.2,35.95,34.9,35.26,7530282
NFLX,2017-01-18,133.21,133.65,131.06,133.26,16168617
NFX,2017-01-18,41.63,42.11,41.32,41.67,1688365
NI,2017-01-18,22.33,22.53,22.27,22.52,2469972
NKE,2017-01-18,53.86,53.89,52.86,53.27,6743094
NLSN,2017-01-18,42.25,42.71,41.89,41.89,1830044
NOC,2017-01-18,228.46,231.08,228,230.24,863578
NOV,2017-01-18,37.29,37.51,36.82,37.42,3467047
NRG,2017-01-18,15.39,15.5626,15.125,15.26,6565489
NSC,2017-01-18,106.96,110.04,105.89,109.97,2589626
NTAP,2017-01-18,35.7,36,35.41,35.99,1313155
NTRS,2017-01-18,83.54,84.9,82.48,83.99,3433872
NUE,2017-01-18,60.29,62.44,60.05,62.38,3744111
NVDA,2017-01-18,100.24,103.23,99.11,102.95,16360615
NWL,2017-01-18,47.71,47.7512,47.045,47.55,2855071
NWSA,2017-01-18,12.2,12.215,12,12.14,2310755
NWS,2017-01-18,12.7,12.7,12.4,12.55,867626
OKE,2017-01-18,55.94,56.93,55.5,56.56,1488814
OMC,2017-01-18,84.92,85.34,84.82,85.17,1138657
ORCL,2017-01-18,39.28,39.34,39.03,39.19,10394029
ORLY,2017-01-18,280.16,281.16,278.5,280.81,574077
OXY,2017-01-18,69.29,69.88,69.06,69.32,3659302
O,2017-01-18,60.13,60.31,59.635,59.78,1908317
PAYX,2017-01-18,61,61.14,60.72,61.04,1145814
PBCT,2017-01-18,19.17,19.315,18.94,19.29,3360594
PCAR,2017-01-18,66.9,66.91,66.18,66.31,2454089
PCG,2017-01-18,61.5,61.76,61.36,61.46,2107849
PCLN,2017-01-18,1545.22,1547.25,1529.21,1541.86,246014
PDCO,2017-01-18,41.2,41.61,40.75,41.21,878942
PEG,2017-01-18,44.25,44.45,44.095,44.18,1126735
PEP,2017-01-18,102.4,103,102.32,102.74,4340388
PFE,2017-01-18,32.09,32.275,31.95,32.03,21469733
PFG,2017-01-18,58.54,59.54,58.09,59.48,987436
PGR,2017-01-18,36.12,36.43,35.95,36.35,2113435
PG,2017-01-18,84.8,85.3,84.59,84.93,10521181
PHM,2017-01-18,19.18,19.3,19.05,19.21,3261208
PH,2017-01-18,143.82,145.44,143.64,144.4,801974
PKG,2017-01-18,85.83,86.92,85.3678,86.66,561750
PKI,2017-01-18,52.91,53.04,52.29,52.43,705944
PLD,2017-01-18,52.54,53.26,52.54,52.85,3233400
PM,2017-01-18,92.6,93.52,92.54,93.49,5236822
PNC,2017-01-18,114.69,116.39,113.66,116.32,3086183
PNR,2017-01-18,58.48,58.78,58.26,58.74,696876
PNW,2017-01-18,77.96,78.29,77.43,77.89,315838
PPG,2017-01-18,95.97,96.85,95.66,96.69,2144600
PPL,2017-01-18,34.63,34.74,34.48,34.54,2218783
PRGO,2017-01-18,76.94,77.11,74.9,76.46,1345766
PRU,2017-01-18,104.74,105.65,103.64,105.59,2524963
PSA,2017-01-18,217.59,218.05,214.04,215.6,1056045
PSX,2017-01-18,83.52,84.5054,83.5,84.13,1967628
PVH,2017-01-18,94.53,94.975,91.65,93.36,1361152
PWR,2017-01-18,34.2,34.28,33.66,34.28,2304808
PXD,2017-01-18,179.82,184.18,179.5875,183.01,1643873
PX,2017-01-18,116.71,117.12,116.47,116.6,1386448
PYPL,2017-01-18,41.41,41.49,41.11,41.35,4706020
QCOM,2017-01-18,64.67,66.09,63.81,65.13,15883201
QRVO,2017-01-18,57.7,59.29,57.63,59.17,1567890
RCL,2017-01-18,84.9,86.35,84.05,85.51,1401501
REGN,2017-01-18,363.7,365.95,358.93,362.95,473967
REG,2017-01-18,69.66,70.17,69.19,70.01,553143
RE,2017-01-18,218.72,222.07,217.82,221.18,335275
RF,2017-01-18,13.88,14.04,13.65,14.03,20628181
RHI,2017-01-18,49.15,49.53,48.66,49.35,1070409
RHT,2017-01-18,72.83,73.62,72.78,73.6,1212451
RJF,2017-01-18,72.28,72.87,70.74,72.83,755845
RL,2017-01-18,89.57,89.61,87.76,89.29,1400974
RMD,2017-01-18,63.39,63.58,62.75,63.29,1022290
ROK,2017-01-18,140.14,140.45,139.4,139.96,919349
ROP,2017-01-18,186.72,189.09,185.33,186.91,709590
ROST,2017-01-18,67.4,67.4,66.72,66.9,1935592
RRC,2017-01-18,33.1,34.75,33.05,34.35,3135857
RSG,2017-01-18,56.93,57.38,56.88,57.36,943854
RTN,2017-01-18,145.55,147.42,145.5,147.02,1239411
SBAC,2017-01-18,105.58,107.99,105.58,107.06,782646
SBUX,2017-01-18,58.32,58.58,58.03,58.45,7375725
SCG,2017-01-18,72.37,72.7,72.16,72.36,512039
SCHW,2017-01-18,40.07,41.255,39.14,41.1,13651664
SEE,2017-01-18,48.33,48.7,48.09,48.6,1120995
SHW,2017-01-18,284.72,287.36,283.17,286.96,787786
SIG,2017-01-18,81.23,82.06,79.66,82.03,1327312
SJM,2017-01-18,132.45,133.21,132.21,133,983743
SLB,2017-01-18,85.79,87.54,85.79,87.48,8744867
SLG,2017-01-18,108.07,109.56,107.41,108.87,702205
SNA,2017-01-18,174.91,176.2,174.37,175.2,241661
SNI,2017-01-18,75.21,75.58,74.95,75.34,913052
SNPS,2017-01-18,60.82,61,60.51,60.76,580136
SO,2017-01-18,49.55,49.845,49.5,49.62,3444536
SPGI,2017-01-18,114.42,114.62,112.94,114.4,1706817
SPG,2017-01-18,185,187.17,184.72,186.57,1330267
SRCL,2017-01-18,80.49,81.16,80.0781,80.51,637057
SRE,2017-01-18,103.5,104.25,103.41,103.78,1015435
STI,2017-01-18,54.05,54.395,53.56,54.36,3280070
STT,2017-01-18,80.22,80.385,78.87,80.15,2372678
STX,2017-01-18,37.11,37.48,36.75,37.24,2866839
STZ,2017-01-18,153.65,154.19,150.34,150.48,2263148
SWKS,2017-01-18,77.39,79.27,77.16,79.27,3106093
SWK,2017-01-18,118.53,121.95,117.94,120.2,1649333
SYF,2017-01-18,35.79,35.92,35.17,35.9,3943596
SYK,2017-01-18,122.93,123.09,122.15,122.4,1195539
SYMC,2017-01-18,26.25,26.69,26.21,26.41,9641811
SYY,2017-01-18,55,55.295,54.79,55.25,3412711
TAP,2017-01-18,98,99.22,97.93,98.2,1138538
TDG,2017-01-18,250.24,253.44,250.09,250.89,623085
TEL,2017-01-18,69.41,69.97,69.22,69.82,1130029
TGT,2017-01-18,68,68,66.35,66.85,19063189
TIF,2017-01-18,78.84,80.33,77.931,79.94,2847875
TJX,2017-01-18,76.98,77.07,76.26,76.68,3215457
TMK,2017-01-18,73.48,73.97,72.88,73.81,423852
TMO,2017-01-18,145.84,146,143.56,144.66,1377132
TPR,2017-01-18,35.64,35.64,35.05,35.35,2501391
TRIP,2017-01-18,52.66,53.39,52.46,52.88,1289302
TROW,2017-01-18,73.23,73.34,72.6,73.29,1825221
TRV,2017-01-18,118.08,118.59,117.14,118.54,1486815
TSCO,2017-01-18,77.36,77.74,75.65,76.41,1154797
TSN,2017-01-18,62.53,62.93,62.21,62.74,1908737
TSS,2017-01-18,53.67,54.36,53.45,53.79,1309123
TWX,2017-01-18,94.75,95.47,94.31,95.11,6251468
TXN,2017-01-18,74.73,74.84,74.25,74.38,5531370
TXT,2017-01-18,48.75,49.2795,48.56,49.09,1489040
T,2017-01-18,41.15,41.24,40.775,40.8,19476461
UAA,2017-01-18,30.28,30.32,29.16,29.35,5275535
UAL,2017-01-18,73,74.93,72.41,74,4569545
UA,2017-01-18,26.23,26.25,25.25,25.35,2693684
UDR,2017-01-18,35.98,36.29,35.83,36.07,813423
UHS,2017-01-18,114.63,114.63,113.06,113.6,493144
ULTA,2017-01-18,264.04,265.71,261.75,265.5,638735
UNH,2017-01-18,161.06,161.2,156.09,157.74,6591624
UNM,2017-01-18,44.26,44.66,43.75,44.49,1465696
UNP,2017-01-18,102.26,104.37,101.53,103.77,5363940
UPS,2017-01-18,114.37,115.45,114.02,114.96,2040741
URI,2017-01-18,107.47,111.3,107.09,111.02,2067511
USB,2017-01-18,50.42,50.67,49.99,50.56,6525369
UTX,2017-01-18,110.2,110.89,109.82,110.42,2600332
VAR,2017-01-18,90.3,90.3,88.89,89.78,801152
VFC,2017-01-18,52.35,52.38,50.49,50.9,5713145
VIAB,2017-01-18,38.9,39.84,38.79,39.76,5689258
VLO,2017-01-18,66.2,67.365,66.16,66.75,4252098
VMC,2017-01-18,123.77,127.62,122.81,127.3,1572189
VNO,2017-01-18,105.43,106.62,104.93,106.2,824606
VRSK,2017-01-18,81,81.16,80.21,81.08,741953
VRSN,2017-01-18,80.75,80.89,79.81,80.62,877914
VRTX,2017-01-18,81.88,82.87,81.58,82.52,1620727
VTR,2017-01-18,62.07,62.715,62.05,62.22,1747943
VZ,2017-01-18,52.52,52.835,52.21,52.25,12930855
V,2017-01-18,81.27,81.83,80.98,81.59,8512272
WAT,2017-01-18,142.72,143.3,141.7001,143.1,650490
WBA,2017-01-18,84.21,84.4,83.63,84.12,2938775
WDC,2017-01-18,71.99,73.47,71.58,73.24,4413117
WEC,2017-01-18,59.22,59.63,59.1298,59.38,936129
WFC,2017-01-18,53.78,54.29,53.34,54.27,21186749
WHR,2017-01-18,186.09,186.32,183.49,186.01,524888
WLTW,2017-01-18,125.85,126.61,125.31,126.17,771643
WMB,2017-01-18,28.51,28.6,28.0542,28.34,9571972
WMT,2017-01-18,67.88,68.11,67.54,68.11,7321456
WM,2017-01-18,69.43,69.67,69.43,69.59,1423055
WRK,2017-01-18,51.57,52.16,51.295,51.68,1100618
WU,2017-01-18,22.1,22.18,21.8,21.85,5704926
WYNN,2017-01-18,92.88,92.88,91.35,91.98,1202451
WYN,2017-01-18,76.4,77.24,76.1,77.15,808386
WY,2017-01-18,30.58,30.775,30.44,30.5,2613544
XEC,2017-01-18,137.57,139.7,137.24,138.34,676528
XEL,2017-01-18,41.1,41.43,41.01,41.33,2539635
XLNX,2017-01-18,57.5,58.28,57.03,58.14,2254335
XL,2017-01-18,37.29,37.55,37.13,37.42,1526542
XOM,2017-01-18,87.06,87.41,86.05,86.28,11831695
XRAY,2017-01-18,58.18,58.18,56.46,56.55,2612980
XRX,2017-01-18,27.76,28.16,27.72,28.08,2988373
XYL,2017-01-18,48.27,48.66,48.11,48.43,1438906
YUM,2017-01-18,64.44,64.55,64.015,64.36,1632683
ZBH,2017-01-18,115.66,116,114.725,115.47,902359
ZION,2017-01-18,42.15,42.52,41.42,42.48,2142374
ZTS,2017-01-18,53.39,54.01,53.04,53.3,3199880
AAL,2017-01-19,47.64,48.09,46.88,47.26,3729315
AAPL,2017-01-19,119.4,120.09,119.37,119.78,25597291
AAP,2017-01-19,174.21,174.82,171.22,171.72,606596
ABBV,2017-01-19,61.45,61.88,61.1201,61.38,5384163
ABC,2017-01-19,85.28,85.78,84.82,85.47,1574505
ABT,2017-01-19,40.64,40.73,40.24,40.4,7160171
ACN,2017-01-19,115.6,116,115.27,115.5,1647118
ADBE,2017-01-19,108.63,109.98,108.04,109.79,3090902
ADI,2017-01-19,72.88,73.39,72.29,72.44,1988799
ADM,2017-01-19,44.96,45.03,44.265,44.5,2834854
ADP,2017-01-19,102.79,103.265,102.7,102.97,1530993
ADSK,2017-01-19,80.26,80.78,79.65,79.98,1498045
ADS,2017-01-19,232.41,232.86,229.69,230.22,374562
AEE,2017-01-19,52.17,52.32,51.645,51.81,915698
AEP,2017-01-19,63.19,63.41,62.54,62.7,2628320
AES,2017-01-19,11.89,11.95,11.7,11.73,3298941
AET,2017-01-19,121,122.92,119.27,122.56,4090671
AFL,2017-01-19,70.06,70.24,68.84,69.46,2293582
AGN,2017-01-19,217,217.46,214.15,214.58,3142741
AIG,2017-01-19,66.45,66.65,65.96,66.29,4406422
AIV,2017-01-19,44.21,44.335,43.95,44.04,633150
AIZ,2017-01-19,95.37,95.95,95.07,95.65,347037
AJG,2017-01-19,53.04,53.06,52.51,52.67,520671
AKAM,2017-01-19,69.36,69.74,68.959,68.98,1409747
ALB,2017-01-19,92.75,94.41,92.54,93.05,609555
ALGN,2017-01-19,91.51,91.85,90.21,90.55,2107536
ALK,2017-01-19,93.29,94.7,93.23,94.22,1505188
ALLE,2017-01-19,66.64,67.32,66.45,66.58,720046
ALL,2017-01-19,74.66,74.78,73.9,74.22,1282140
ALXN,2017-01-19,135.45,135.6,133.67,134.35,1481293
AMAT,2017-01-19,33.7,34.13,33.67,33.75,8333520
AMD,2017-01-19,9.92,10.25,9.75,9.77,46151282
AME,2017-01-19,50.91,51.18,50.435,50.68,1685829
AMGN,2017-01-19,155.13,155.6915,153.254,153.8,2572172
AMG,2017-01-19,142.2,143.22,140.75,141.34,344025
AMP,2017-01-19,113.51,114.11,111.85,112.98,893001
AMT,2017-01-19,105.67,105.67,103.86,104.44,1747560
AMZN,2017-01-19,810,813.51,807.32,809.04,2540784
ANDV,2017-01-19,81.49,81.53,79.74,80.56,2551104
ANSS,2017-01-19,93.94,94.37,93.28,93.49,467460
ANTM,2017-01-19,146.95,149.95,144.44,148.11,2091115
AON,2017-01-19,114.32,115,112.25,112.28,1982609
AOS,2017-01-19,47.83,48.25,47.33,47.45,1187195
APA,2017-01-19,62.83,63,61.8701,62.22,2218706
APC,2017-01-19,69.97,70.68,69.63,70.18,3678738
APD,2017-01-19,146.36,146.64,145.17,145.47,1239438
APH,2017-01-19,68.12,68.46,67.83,68.21,858365
ARE,2017-01-19,110.9,111.11,108.83,109.91,348776
ARNC,2017-01-19,20.79,21.35,20.79,21.31,3684876
ATVI,2017-01-19,39.05,39.15,38.81,38.86,4611922
AVB,2017-01-19,175.83,175.83,173.92,175.22,594401
AVGO,2017-01-19,185.1,186.88,184.68,185.56,4571813
AVY,2017-01-19,73.15,73.43,72.46,72.49,635788
AWK,2017-01-19,71.81,72.52,71.73,71.87,834881
AXP,2017-01-19,77.61,77.7797,76.61,76.69,8111384
AYI,2017-01-19,206.08,207,202.8,206.45,746466
AZO,2017-01-19,775.07,776.48,767,769.9,255533
A,2017-01-19,48.04,48.09,47.51,47.64,1346142
BAC,2017-01-19,22.73,22.81,22.41,22.53,75990836
BAX,2017-01-19,46.68,46.87,46.2759,46.57,1928488
BA,2017-01-19,158.87,159.87,157.91,159,3143963
BBT,2017-01-19,46.06,46.1183,44.81,45.29,7012110
BBY,2017-01-19,44.75,44.82,43.4,43.63,4767794
BDX,2017-01-19,173.3,174.21,172.68,173.52,1796962
BEN,2017-01-19,39.94,40.36,39.515,39.86,2215259
BF.B,2017-01-19,44.69,44.9,44.43,44.61,628657
BIIB,2017-01-19,282.74,284.84,279.23,280.35,1421500
BK,2017-01-19,46.35,46.56,44.69,44.84,12816630
BLK,2017-01-19,377.67,379.7,376.1,377.35,456077
BLL,2017-01-19,38.48,38.66,37.76,37.805,1283084
BMY,2017-01-19,56.1,56.31,55.3359,55.49,7122292
BRK.B,2017-01-19,160.82,161.12,159.11,159.41,3172804
BSX,2017-01-19,23.84,23.99,23.71,23.88,7677330
BWA,2017-01-19,39.92,39.98,39.62,39.82,1787913
BXP,2017-01-19,130.33,130.48,128.4,128.45,844901
CAG,2017-01-19,38.7,38.86,38.585,38.69,2670636
CAH,2017-01-19,75.6,75.76,75.245,75.55,2240098
CAT,2017-01-19,93.58,93.98,92.96,93.38,3540068
CA,2017-01-19,32.7,32.81,32.52,32.55,2366550
CBG,2017-01-19,30.43,30.599,30.155,30.25,1250361
CBOE,2017-01-19,75.19,75.79,75.01,75.75,624060
CBS,2017-01-19,63.37,63.46,62.445,62.63,2727649
CB,2017-01-19,132.1,132.4,130.91,131.27,1626942
CCI,2017-01-19,87.06,87.25,85.669,85.8,1782009
CCL,2017-01-19,53.6,54.14,53.42,53.45,2163300
CDNS,2017-01-19,26,26.22,25.88,25.97,1077064
CELG,2017-01-19,115.07,115.29,113.15,113.62,4701297
CERN,2017-01-19,52.03,52.03,51.32,51.64,2169159
CFG,2017-01-19,34.93,35.425,34.41,34.73,5737292
CF,2017-01-19,32.58,32.72,31.99,32.25,5019969
CHD,2017-01-19,44.59,44.98,44.45,44.93,2514363
CHK,2017-01-19,6.92,6.97,6.55,6.62,62163919
CHRW,2017-01-19,74.15,74.15,73.15,73.37,1198741
CHTR,2017-01-19,302.93,307.76,301.28,306.13,1140409
CINF,2017-01-19,70.51,70.54,69.57,69.89,628041
CI,2017-01-19,141.33,146.31,133.52,144.16,2538382
CLX,2017-01-19,120.89,121.5,120.03,120.25,640046
CL,2017-01-19,67.49,67.55,66.911,67.04,2767856
CMA,2017-01-19,67.02,67.42,66.18,66.31,1795160
CMCSA,2017-01-19,36.09,36.475,36.0635,36.305,14470912
CME,2017-01-19,117.21,117.4,115.97,116.36,1191810
CMG,2017-01-19,408.91,409.98,404.81,405.2,581228
CMI,2017-01-19,141,141.95,140.37,140.97,1142711
CMS,2017-01-19,41.93,42.36,41.85,42.13,1975227
CNC,2017-01-19,62.71,63.29,62.24,62.26,1454013
CNP,2017-01-19,25.6,25.64,25.31,25.44,2461033
COF,2017-01-19,87.37,87.59,86.34,86.72,1696719
COG,2017-01-19,21.73,22.55,21.68,22.48,6770345
COL,2017-01-19,89.73,90.54,88.8,89.21,2670042
COO,2017-01-19,182.86,184.75,181.09,181.91,266399
COP,2017-01-19,50.2,50.45,49.78,49.86,4915320
COST,2017-01-19,164.18,164.8,163.56,163.7,1980659
COTY,2017-01-19,18.93,18.94,18.53,18.6,6316386
CPB,2017-01-19,62.11,62.305,61.89,62.24,964698
CRM,2017-01-19,75.72,76.17,75.34,75.57,3274267
CSCO,2017-01-19,30.01,30.19,29.915,29.98,16866005
CSRA,2017-01-19,32.8,32.83,32.32,32.44,764138
CSX,2017-01-19,43.23,45.61,42.66,45.51,98506114
CTAS,2017-01-19,113.96,114.275,113.23,113.74,382433
CTL,2017-01-19,25.57,25.63,25.4,25.5,4364224
CTSH,2017-01-19,57.25,57.43,56.49,56.65,3147465
CTXS,2017-01-19,93.41,93.5,92.29,92.63,1063499
CVS,2017-01-19,83.17,83.86,82.32,83.2,5220710
CVX,2017-01-19,115.89,115.96,115.29,115.58,3427849
CXO,2017-01-19,135.13,136.08,133.775,134.48,854149
C,2017-01-19,57.53,57.6,56.39,56.66,24932449
DAL,2017-01-19,50.28,50.5,49.62,49.7,7012738
DE,2017-01-19,105.43,105.7,104.92,105.02,1526117
DFS,2017-01-19,70.52,70.53,69.73,70,1609068
DGX,2017-01-19,92.71,93.03,91.46,91.53,1257924
DG,2017-01-19,72.24,72.43,70.94,71.01,2699845
DHI,2017-01-19,28.53,28.82,27.97,28.01,4121772
DHR,2017-01-19,81.09,81.3,80.23,80.6,2930833
DISCA,2017-01-19,28.1,28.2,27.76,28,2148808
DISCK,2017-01-19,27.36,27.57,27.11,27.35,709771
DISH,2017-01-19,61.35,62.78,61.18,61.68,2224456
DIS,2017-01-19,107.92,108.01,107.08,107.28,5350191
DLR,2017-01-19,103.78,104.9,103.1039,104.75,983080
DLTR,2017-01-19,77.23,77.49,76.05,76.26,2032280
DOV,2017-01-19,78.74,79.22,77.69,78.25,1179707
DPS,2017-01-19,90.46,90.63,90,90.37,695240
DRE,2017-01-19,26.65,26.7,26.44,26.62,1695184
DRI,2017-01-19,72.92,73.29,72.36,72.59,1139962
DTE,2017-01-19,98.35,98.7,97.725,98.14,1255261
DUK,2017-01-19,77.27,77.57,76.88,77.12,2575474
DVA,2017-01-19,63.68,63.83,62.86,62.9,1144539
DVN,2017-01-19,46.49,46.66,45.86,46.09,2602720
D,2017-01-19,75.78,76.16,75.36,75.62,1397366
EA,2017-01-19,80.4,81.34,80.05,80.38,1746183
EBAY,2017-01-19,30.26,30.84,30.19,30.72,14112364
ECL,2017-01-19,118.88,119.49,118.46,118.85,711427
ED,2017-01-19,73.95,74.15,73.26,73.49,1395526
EFX,2017-01-19,120.13,120.87,119.785,120.18,810412
EIX,2017-01-19,72.1,72.55,71.54,71.72,1219056
EL,2017-01-19,79.23,79.32,78.36,78.89,1720304
EMN,2017-01-19,77.33,77.5,75.825,76.02,1933445
EMR,2017-01-19,58.5,59.32,58.28,58.43,5955059
EOG,2017-01-19,105.5,106.21,104.455,105.19,2425809
EQIX,2017-01-19,376.73,381.96,375.33,381.15,628243
EQR,2017-01-19,63.37,63.52,62.95,63,1940869
EQT,2017-01-19,62.63,62.9,62.14,62.49,1199621
ESRX,2017-01-19,72.44,73.04,72.03,72.45,5393859
ESS,2017-01-19,227.22,228.18,225.84,226.67,455778
ES,2017-01-19,55.25,55.67,54.98,55.07,1232678
ETFC,2017-01-19,36.45,36.61,36.12,36.24,3387156
ETN,2017-01-19,68.13,68.49,67.28,67.73,1431074
ETR,2017-01-19,71.78,71.78,70.96,71.08,1260268
EVHC,2017-01-19,68.79,68.8,67.0697,67.43,1027716
EW,2017-01-19,95.92,96.72,94.85,96.29,2058874
EXC,2017-01-19,35.61,36.05,35.42,35.74,5024610
EXPD,2017-01-19,53.8,53.89,53.3,53.32,857923
EXPE,2017-01-19,119.72,119.83,118.41,118.84,991525
EXR,2017-01-19,72.76,73.15,72.31,73.1,761371
FAST,2017-01-19,50.86,51.3,50.48,50.55,3834449
FBHS,2017-01-19,54.24,55.15,54.24,54.86,1241841
FB,2017-01-19,128.23,128.35,127.45,127.55,12195465
FCX,2017-01-19,15.16,15.41,15.07,15.26,13263674
FDX,2017-01-19,187.27,188.1,185.68,186.17,1061296
FE,2017-01-19,30.64,30.7292,30.24,30.31,4519371
FFIV,2017-01-19,143.17,144.1934,141.925,142.54,589449
FISV,2017-01-19,109.87,110.78,109.06,109.35,628900
FIS,2017-01-19,79.26,79.3098,78.58,79.15,1590928
FITB,2017-01-19,26.41,26.6,25.965,25.99,5618710
FLIR,2017-01-19,35.22,35.58,34.97,35.04,514355
FLR,2017-01-19,53.06,53.43,52.665,52.78,923273
FLS,2017-01-19,50.04,50.69,49.71,50.33,875270
FL,2017-01-19,69.35,69.65,68.29,68.55,1802215
FMC,2017-01-19,59.27,59.63,58.95,59.34,940055
FOXA,2017-01-19,30.16,30.37,29.71,29.8,9174522
FOX,2017-01-19,29.52,29.61,29.08,29.21,2026413
FRT,2017-01-19,141,141,138.98,139.25,279025
FTI,2017-01-19,34.72,34.9,34.17,34.2,6208037
FTV,2017-01-19,54.23,54.68,54,54.27,821079
F,2017-01-19,12.4,12.56,12.34,12.43,30135566
GD,2017-01-19,177,178.36,175.9,177.81,1523619
GE,2017-01-19,31.25,31.34,31.05,31.21,37697856
GGP,2017-01-19,25.03,25.05,24.46,24.63,3830657
GILD,2017-01-19,71.816,72.25,71.23,71.57,9810909
GIS,2017-01-19,62.11,62.13,61.62,61.65,2421539
GLW,2017-01-19,24.56,24.685,24.36,24.42,4544390
GM,2017-01-19,37.63,37.84,37.16,37.3,8262742
GOOGL,2017-01-19,829,832.9999,823.96,824.37,1070454
GOOG,2017-01-19,805.12,809.48,801.8,802.175,919325
GPC,2017-01-19,99.27,100.4,98.33,99.11,774123
GPN,2017-01-19,79.16,79.62,78.75,79.39,2011880
GPS,2017-01-19,24.05,24.25,23.775,23.87,4116488
GRMN,2017-01-19,47.83,48.17,47.4601,47.61,594272
GS,2017-01-19,234.07,234.75,230.62,231.41,4561821
GT,2017-01-19,30.55,30.61,30.22,30.39,1892125
GWW,2017-01-19,244.13,246.22,243.19,244.17,693242
HAL,2017-01-19,55.07,55.4,54.78,55.34,9144435
HAS,2017-01-19,84.91,85.27,83.59,83.77,918996
HBAN,2017-01-19,13.21,13.29,12.95,13.01,10144540
HBI,2017-01-19,22.14,22.3,22.01,22.08,4074143
HCA,2017-01-19,79.46,79.81,78.565,78.62,2560201
HCN,2017-01-19,66.71,66.84,66.04,66.4,1770255
HCP,2017-01-19,30.41,30.41,29.7458,29.96,4535313
HD,2017-01-19,136,136.78,134.93,135.39,5078666
HES,2017-01-19,58.5,58.97,57.65,57.72,3172823
HIG,2017-01-19,49.44,49.46,48.06,48.24,3474032
HII,2017-01-19,192.44,195.1599,192,194.82,439078
HLT,2017-01-19,57.49,57.91,57.28,57.5,4201438
HOG,2017-01-19,58.52,58.69,57.83,58.23,1470690
HOLX,2017-01-19,39.84,40.2,39.555,39.6,1243643
HON,2017-01-19,118.33,118.75,117.31,117.91,2413161
HPE,2017-01-19,22.79,22.88,22.68,22.77,5798493
HPQ,2017-01-19,14.81,15.02,14.75,14.86,15081845
HP,2017-01-19,78.62,79.2,77.35,77.72,960245
HRB,2017-01-19,23.65,23.715,23.01,23.27,1315745
HRL,2017-01-19,36.07,36.31,35.93,36.23,2774470
HRS,2017-01-19,101.06,101.71,99.795,99.99,579762
HSIC,2017-01-19,79.645,79.785,78.755,78.865,649002
HST,2017-01-19,18.12,18.4,17.97,18.22,8253714
HSY,2017-01-19,105.64,105.7,104.85,105.22,462958
HUM,2017-01-19,206.32,208.69,202.71,206,2434482
IBM,2017-01-19,166.96,167.45,165.8,166.81,6963386
ICE,2017-01-19,57.36,57.44,56.95,56.96,1887362
IDXX,2017-01-19,119.24,120.49,118.4,120.28,546860
IFF,2017-01-19,117.67,118.03,116.64,117.51,466259
ILMN,2017-01-19,160.35,161.49,159.1,160.58,1239686
INCY,2017-01-19,115.5,117.62,113.0011,117.53,1160019
INFO,2017-01-19,38.4,38.75,38.07,38.17,2763940
INTC,2017-01-19,36.51,36.91,36.51,36.57,13654522
INTU,2017-01-19,116.07,116.4,115.07,115.95,961792
IPG,2017-01-19,23.52,23.57,22.91,23.05,4989210
IP,2017-01-19,53.14,53.15,52.411,52.68,1934820
IQV,2017-01-19,75.49,76.76,75.32,76.07,1523167
IRM,2017-01-19,34.05,34.1,33.58,33.92,932002
IR,2017-01-19,77.26,78.31,77.26,78.25,2481822
ISRG,2017-01-19,220.8064,221.3798,218.0331,219.3531,750990
ITW,2017-01-19,123.6,124.26,122.61,123.37,1145641
IT,2017-01-19,99.42,99.79,98.62,99.01,384091
IVZ,2017-01-19,30.64,30.82,30.115,30.17,3964772
JBHT,2017-01-19,97.5,97.9,93.58,94.36,2373390
JCI,2017-01-19,43.06,43.2,42.5663,42.87,3193504
JEC,2017-01-19,58.09,58.84,57.45,57.61,599129
JNJ,2017-01-19,114.68,114.9,113.92,114.2,5540831
JNPR,2017-01-19,27.41,27.61,27.215,27.42,2972253
JPM,2017-01-19,84.06,84.67,83.12,83.3,16555554
JWN,2017-01-19,44.39,44.57,42.86,42.93,3588438
KEY,2017-01-19,18.16,18.209,17.65,17.84,18762949
KHC,2017-01-19,88.18,88.43,87.55,87.85,1690802
KIM,2017-01-19,25.39,25.48,24.91,24.98,2478798
KLAC,2017-01-19,81.67,81.89,80.82,81.15,911245
KMB,2017-01-19,116.4,116.45,115.62,115.9,2200209
KMI,2017-01-19,22,22.75,21.86,22.47,16315259
KMX,2017-01-19,65.67,66.88,65.67,66.47,1994854
KORS,2017-01-19,43.15,43.47,42.02,42.03,1935263
KO,2017-01-19,41.14,41.29,41.03,41.14,10987072
KR,2017-01-19,34.74,34.99,34.26,34.26,6844953
KSS,2017-01-19,41.22,41.3698,40.07,40.23,4708301
KSU,2017-01-19,87.19,88.08,84.17,84.5,2940396
K,2017-01-19,71.91,72.1,71.68,71.78,1538414
LB,2017-01-19,61.82,62,60.3,60.92,2381199
LEG,2017-01-19,47.35,47.65,47.18,47.49,1063031
LEN,2017-01-19,43.4314,44.0686,42.8039,42.8725,2341318
LH,2017-01-19,133.96,134,132.56,132.74,641530
LKQ,2017-01-19,31.93,31.99,31.38,31.48,3889904
LLL,2017-01-19,149.03,152.07,149.03,151.91,650528
LLY,2017-01-19,77.47,77.62,76.76,76.84,4439238
LMT,2017-01-19,255.57,257.44,255.19,257.03,1076458
LNC,2017-01-19,67.3,67.87,66.08,66.69,1704092
LNT,2017-01-19,37.49,37.72,37.22,37.28,723689
LOW,2017-01-19,71.29,72.65,71.15,71.6,6274039
LRCX,2017-01-19,111.39,112.41,110.5,110.84,1870361
LUK,2017-01-19,23.25,23.34,22.87,22.93,1418511
LUV,2017-01-19,50.45,50.75,49.85,50.07,4238086
LYB,2017-01-19,90.24,90.47,89.06,89.76,2095154
L,2017-01-19,46.25,46.3,45.54,45.7,759776
MAA,2017-01-19,96.17,96.54,94.64,95.26,508659
MAC,2017-01-19,70.23,70.23,68.78,69.2,992538
MAR,2017-01-19,83.72,85.29,83.72,84.53,3465151
MAS,2017-01-19,32.11,32.47,31.89,31.93,2160488
MAT,2017-01-19,30.55,30.745,30.05,30.07,2654683
MA,2017-01-19,108.84,109.37,108.33,108.53,1885957
MCD,2017-01-19,122.24,123,122.04,122.18,3155158
MCHP,2017-01-19,66.3,67.19,65.6,65.69,1595269
MCK,2017-01-19,149.68,149.68,146.535,147.29,1120576
MCO,2017-01-19,99.06,100.28,99.06,99.96,1755331
MDLZ,2017-01-19,45.01,45.03,44.4,44.59,6937740
MDT,2017-01-19,75.3,75.72,74.945,75.3,6753741
MET,2017-01-19,54.26,54.42,53.63,54.02,4851418
MGM,2017-01-19,28.71,28.855,28.56,28.69,4820921
MHK,2017-01-19,204.51,210.21,204.51,205.9,863297
MKC,2017-01-19,92.94,93.11,92.75,93.01,779926
MLM,2017-01-19,225.93,227.32,225.02,225.76,727553
MMC,2017-01-19,68.32,68.32,67.33,67.45,1577612
MMM,2017-01-19,179.25,179.8,177.76,178.68,1464364
MNST,2017-01-19,43.32,43.77,43.17,43.35,1975755
MON,2017-01-19,108.01,108.43,107.95,108.12,1022913
MOS,2017-01-19,30.69,30.83,30.01,30.25,3145605
MO,2017-01-19,69.14,69.6,69.01,69.55,7853618
MPC,2017-01-19,48.94,49.02,47.93,48.37,4185741
MRK,2017-01-19,61.05,61.08,60.07,60.33,11397928
MRO,2017-01-19,17.33,17.505,17.21,17.27,6267139
MSFT,2017-01-19,62.24,62.98,62.195,62.3,18451655
MSI,2017-01-19,81.69,82.26,81.28,81.86,566706
MS,2017-01-19,42.57,43,41.95,42.45,15040127
MTB,2017-01-19,155,157.4,152.615,155.35,889980
MTD,2017-01-19,420.55,424.45,415,415.72,168873
MU,2017-01-19,21.5,22.3,21.49,21.71,31259017
MYL,2017-01-19,37.11,37.3,36.71,36.95,4062738
M,2017-01-19,29.5,29.8301,29.27,29.45,7456093
NAVI,2017-01-19,15.76,15.92,15.56,15.86,2760958
NBL,2017-01-19,39.75,40.595,39.57,40.27,5363657
NCLH,2017-01-19,45.76,46.36,45.385,45.62,1031295
NDAQ,2017-01-19,67.06,67.34,66.49,67.06,624998
NEE,2017-01-19,119.37,120.24,118.85,119.28,1181426
NEM,2017-01-19,34.78,35.44,34.68,34.93,6274068
NFLX,2017-01-19,142.01,143.46,138.25,138.41,23203441
NFX,2017-01-19,41.77,42.09,41.31,41.62,1379523
NI,2017-01-19,22.43,22.5,22.23,22.34,1806675
NKE,2017-01-19,53.84,53.94,52.89,52.93,8320612
NLSN,2017-01-19,41.85,42.04,41.39,41.45,3476041
NOC,2017-01-19,231.26,233.79,230.1,232.39,967281
NOV,2017-01-19,37.75,38.39,37.71,37.9,3708402
NRG,2017-01-19,15.17,15.57,15.11,15.56,13204134
NSC,2017-01-19,115.57,116,112.56,114.42,5853193
NTAP,2017-01-19,35.89,36.19,35.61,35.83,2625928
NTRS,2017-01-19,84.1,84.45,83.37,83.52,1872632
NUE,2017-01-19,62.02,62.25,59.8,60.15,2892582
NVDA,2017-01-19,103.07,106.46,102.98,105.16,16121778
NWL,2017-01-19,47.59,47.65,45.82,45.97,4075021
NWSA,2017-01-19,12.14,12.14,11.97,12.04,2306421
NWS,2017-01-19,12.55,12.6,12.4,12.45,439784
OKE,2017-01-19,56.54,56.75,55.7784,55.96,1000494
OMC,2017-01-19,85.05,85.3,84.44,84.56,1206788
ORCL,2017-01-19,39.12,39.38,39.1,39.21,12232380
ORLY,2017-01-19,280.04,281.5,274.8,275.05,561625
OXY,2017-01-19,69.58,69.75,68.38,68.73,3901113
O,2017-01-19,59.56,59.67,58.91,59.18,1442260
PAYX,2017-01-19,61.04,61.11,60.79,60.9,1173448
PBCT,2017-01-19,19.29,19.29,18.96,19.13,3833306
PCAR,2017-01-19,66.54,66.7,65.48,65.74,2068205
PCG,2017-01-19,60.98,61.71,60.95,61.1,1892385
PCLN,2017-01-19,1541.4,1549,1532.72,1539.02,279178
PDCO,2017-01-19,41.26,41.26,40.4,40.69,1157249
PEG,2017-01-19,43.96,44.16,43.54,43.68,1538351
PEP,2017-01-19,102.28,103,102.17,102.36,3923119
PFE,2017-01-19,32.06,32.09,31.53,31.7,26144122
PFG,2017-01-19,59.53,59.67,58.05,58.3,1517768
PGR,2017-01-19,36.41,36.46,36.19,36.38,2310121
PG,2017-01-19,84.63,85,84.28,84.7,14074464
PHM,2017-01-19,19.2,19.35,18.87,18.94,4995142
PH,2017-01-19,144.39,145.52,143.17,143.75,1174563
PKG,2017-01-19,86.7,87.62,85.355,85.76,410238
PKI,2017-01-19,52.1,52.77,51.96,52.12,728417
PLD,2017-01-19,52.64,53.01,52.5,52.76,2241480
PM,2017-01-19,93.36,93.9718,93.23,93.85,5563269
PNC,2017-01-19,116.67,117.2995,115.04,115.61,2589922
PNR,2017-01-19,58.65,59.25,58.385,58.93,890111
PNW,2017-01-19,76.85,77.885,76.85,77.05,377954
PPG,2017-01-19,97.84,98.98,96,97.5,3378025
PPL,2017-01-19,34.31,34.56,34.13,34.23,2360227
PRGO,2017-01-19,75.76,77.51,75.2,76.47,2766466
PRU,2017-01-19,105.98,106.03,103.89,104.76,2078284
PSA,2017-01-19,214.96,216.0399,214.03,215.33,601060
PSX,2017-01-19,83.95,84.075,82.68,82.99,1929621
PVH,2017-01-19,93.03,93.69,90.94,91.57,945865
PWR,2017-01-19,34.35,34.56,33.96,34.47,1628109
PXD,2017-01-19,183,186.33,183,183.95,1298347
PX,2017-01-19,116.51,116.9,115.82,116.1,1965371
PYPL,2017-01-19,41.25,41.68,41.03,41.27,4718177
QCOM,2017-01-19,64.97,65.4,64.36,64.44,9429206
QRVO,2017-01-19,59.19,59.8,58.11,58.31,2206589
RCL,2017-01-19,84.72,85.94,84.26,84.56,1759170
REGN,2017-01-19,363.2,366.295,359.97,363.41,586322
REG,2017-01-19,69.59,69.82,68.8,68.91,464256
RE,2017-01-19,221.67,223.1,218.26,219.39,188536
RF,2017-01-19,14.08,14.3,13.91,13.98,12778909
RHI,2017-01-19,49.54,49.54,48.36,48.59,1049825
RHT,2017-01-19,73.64,74.49,73.64,73.92,2027996
RJF,2017-01-19,73.05,73.35,71.915,72.21,311996
RL,2017-01-19,89.38,90.31,87.67,88.2,973211
RMD,2017-01-19,63.3,63.53,62.71,62.9,601171
ROK,2017-01-19,140.25,141.29,139.69,140,1154622
ROP,2017-01-19,187.65,188.22,185.1,185.42,341516
ROST,2017-01-19,66.77,67,65.83,65.96,1469307
RRC,2017-01-19,34.33,34.86,34.1,34.47,3719582
RSG,2017-01-19,56.99,57.46,56.99,57.31,1239418
RTN,2017-01-19,147.8,148.44,146.01,146.95,1761732
SBAC,2017-01-19,107.02,107.02,105.04,105.76,507786
SBUX,2017-01-19,58.31,58.45,57.715,57.89,7850480
SCG,2017-01-19,71.63,71.82,70.83,70.99,649303
SCHW,2017-01-19,41.38,41.6,40.95,41.44,10399267
SEE,2017-01-19,48.45,48.73,47.88,48.12,1363524
SHW,2017-01-19,286.86,287.99,281.45,283.09,1152955
SIG,2017-01-19,81.97,82.46,80.35,80.77,742825
SJM,2017-01-19,132.55,133.35,132.28,132.86,1122031
SLB,2017-01-19,87.05,87.84,86.91,87.2,7261442
SLG,2017-01-19,108.52,108.97,106.9,107.33,665950
SNA,2017-01-19,175.05,176.52,174.25,174.87,233450
SNI,2017-01-19,75.3,75.63,73.99,74.36,1099629
SNPS,2017-01-19,60.77,61.39,60.67,60.91,602804
SO,2017-01-19,49.28,49.5,48.9,49.05,3738473
SPGI,2017-01-19,114.24,115.27,114.23,114.4,1027572
SPG,2017-01-19,185.52,185.66,182.725,182.92,1939683
SRCL,2017-01-19,80.74,80.98,79.75,79.96,999738
SRE,2017-01-19,103.62,103.62,101.77,102.08,740200
STI,2017-01-19,54.49,54.66,53.58,53.84,3232778
STT,2017-01-19,80.22,80.4,78.38,78.75,2242080
STX,2017-01-19,37.1,37.3071,36.13,36.34,2958673
STZ,2017-01-19,150.93,150.93,149.08,149.59,1560563
SWKS,2017-01-19,78.87,79.45,78.1805,78.46,4062382
SWK,2017-01-19,120.02,120.9,119.41,119.66,637271
SYF,2017-01-19,35.96,36.14,35.56,35.61,6150013
SYK,2017-01-19,122,122.62,121.39,122.13,1016056
SYMC,2017-01-19,26.45,26.68,26.38,26.56,7631845
SYY,2017-01-19,55.34,55.35,53.51,53.62,6507815
TAP,2017-01-19,97.99,98.47,97.42,97.54,993586
TDG,2017-01-19,250,252.55,248.18,251.76,506225
TEL,2017-01-19,69.82,70.3253,69.3,69.6,1050221
TGT,2017-01-19,66.33,66.88,65.06,65.39,12274917
TIF,2017-01-19,79.76,80.06,78.4,79.03,2101697
TJX,2017-01-19,76.51,76.7,75.05,75.08,4199376
TMK,2017-01-19,73.9,73.9,73.02,73.62,356820
TMO,2017-01-19,144.38,144.72,143.44,144.32,1435920
TPR,2017-01-19,35.47,35.56,34.94,35.1,1835616
TRIP,2017-01-19,52.9,53.11,51.58,52.16,2097831
TROW,2017-01-19,73.49,73.49,72.42,72.75,1665166
TRV,2017-01-19,118.91,118.95,117.42,117.99,994748
TSCO,2017-01-19,76.19,76.72,74.26,74.79,1465518
TSN,2017-01-19,62.61,62.79,61.84,62.34,2174999
TSS,2017-01-19,53.7,53.92,52.97,53.38,1154845
TWX,2017-01-19,95.02,95.77,94.86,95.69,4867412
TXN,2017-01-19,74.22,74.81,73.87,73.88,4468534
TXT,2017-01-19,49.36,49.59,49.02,49.42,1182692
T,2017-01-19,40.89,41.02,40.71,41,16693296
UAA,2017-01-19,29.58,29.66,28.77,29.2,4362029
UAL,2017-01-19,74.06,74.84,73.255,74.02,2768092
UA,2017-01-19,25.6,25.74,24.9,25.26,3873137
UDR,2017-01-19,35.9,36.03,35.61,35.71,1061835
UHS,2017-01-19,113.03,113.87,111.6,111.75,644207
ULTA,2017-01-19,265.76,267.96,264.975,266.12,829213
UNH,2017-01-19,157.74,160.55,157.24,158.7,4976871
UNM,2017-01-19,44.6,44.78,43.94,44.43,989415
UNP,2017-01-19,108.21,108.98,105.44,106.24,10103890
UPS,2017-01-19,114.97,115.15,114.0083,114.27,1847951
URI,2017-01-19,110.71,112.5,109.61,110.45,1614742
USB,2017-01-19,50.63,50.98,50.425,50.73,7151604
UTX,2017-01-19,111.03,111.6,110.02,110.73,2828243
VAR,2017-01-19,89.64,89.92,89.07,89.48,924728
VFC,2017-01-19,51.31,51.98,51.13,51.49,5713136
VIAB,2017-01-19,39.73,40.21,38.945,39.8,5876377
VLO,2017-01-19,66.68,66.77,65.53,66.07,3642165
VMC,2017-01-19,127.53,128.3899,125.18,126.3,1315127
VNO,2017-01-19,105.9,106.49,105.19,105.21,900838
VRSK,2017-01-19,80.95,81.48,80.1965,80.92,609857
VRSN,2017-01-19,80.77,81.14,80.08,80.38,383860
VRTX,2017-01-19,82.55,82.72,80.51,80.91,1653002
VTR,2017-01-19,61.91,62,61.03,61.3,1310229
VZ,2017-01-19,52.55,52.64,52.18,52.36,13286142
V,2017-01-19,81.79,81.85,81.41,81.73,6479361
WAT,2017-01-19,142.57,142.57,141.06,141.74,665592
WBA,2017-01-19,84.08,84.09,83.34,83.49,2615684
WDC,2017-01-19,72.06,73.11,71.63,71.67,4121292
WEC,2017-01-19,58.88,59.07,58.34,58.56,1229344
WFC,2017-01-19,54.24,54.765,53.86,54.58,20906892
WHR,2017-01-19,186,186.663,184.44,185.23,573569
WLTW,2017-01-19,126.39,126.4,125.12,125.49,473086
WMB,2017-01-19,28.33,28.55,28.14,28.45,6709853
WMT,2017-01-19,68.13,68.19,67.48,67.62,6821078
WM,2017-01-19,69.37,69.69,69.25,69.57,1162073
WRK,2017-01-19,51.52,51.9399,51.08,51.28,589493
WU,2017-01-19,21.93,22.15,20.445,21.13,15154315
WYNN,2017-01-19,91.84,92.35,90.51,90.93,1144071
WYN,2017-01-19,77.41,78.48,77.35,77.79,1252412
WY,2017-01-19,30.57,30.72,30.05,30.21,4006536
XEC,2017-01-19,138.21,139.59,137.55,138.54,548446
XEL,2017-01-19,41.09,41.37,40.815,40.89,2494578
XLNX,2017-01-19,57.85,58.51,57.85,57.98,2750706
XL,2017-01-19,37.48,37.59,37.15,37.33,1161060
XOM,2017-01-19,85.97,86.1,84.59,84.73,16382903
XRAY,2017-01-19,56.45,56.73,55.45,55.67,2175946
XRX,2017-01-19,28.04,28.04,27.64,27.76,1971461
XYL,2017-01-19,48.67,49.22,48.67,49.05,1966411
YUM,2017-01-19,64.61,64.64,63.829,64.03,1551286
ZBH,2017-01-19,115.11,115.376,113.92,114.58,934646
ZION,2017-01-19,42.59,42.95,42.04,42.31,1778526
ZTS,2017-01-19,53.3,53.62,53.12,53.5,2902544
AAL,2017-01-20,47.54,48.16,47.24,48,5611793
AAPL,2017-01-20,120.45,120.45,119.7346,120,32597892
AAP,2017-01-20,172.24,172.91,170.41,171.5,731320
ABBV,2017-01-20,61.41,61.77,61.08,61.15,6730041
ABC,2017-01-20,85.86,86.27,83.21,83.75,3780132
ABT,2017-01-20,40.51,40.77,40.345,40.46,5908000
ACN,2017-01-20,115.88,116.25,114.81,115.07,2781387
ADBE,2017-01-20,110.02,110.81,109.57,110.71,3179186
ADI,2017-01-20,72.09,73.65,72.09,72.88,1811606
ADM,2017-01-20,44.67,45.21,44.26,44.73,2395321
ADP,2017-01-20,103,103.74,102.8,103.24,1653207
ADSK,2017-01-20,80.7,81.89,80.24,81.67,6042539
ADS,2017-01-20,231.6,231.6,229.22,230.55,551727
AEE,2017-01-20,51.91,52.4,51.78,52.05,806087
AEP,2017-01-20,62.9,63.15,62.49,62.91,2014966
AES,2017-01-20,11.75,11.84,11.35,11.41,7689851
AET,2017-01-20,122.41,123.95,121.725,122.53,3334442
AFL,2017-01-20,69.92,70.185,69.62,70.08,2406308
AGN,2017-01-20,214.76,216.07,213.126,214.34,2925807
AIG,2017-01-20,66.29,67.45,66.26,66.54,9070940
AIV,2017-01-20,44.11,44.78,44.06,44.76,1108592
AIZ,2017-01-20,95.81,96.66,95.49,96.15,349594
AJG,2017-01-20,52.76,52.9692,52.57,52.84,703679
AKAM,2017-01-20,69.36,69.6,68.85,69.15,1447099
ALB,2017-01-20,93.56,94.05,92.84,93.36,701571
ALGN,2017-01-20,90.89,92.025,90.86,91.7,822176
ALK,2017-01-20,94.29,94.73,93.8,94.71,1318801
ALLE,2017-01-20,66.54,66.54,64.62,65.16,1013005
ALL,2017-01-20,74.37,74.96,74.37,74.54,1528423
ALXN,2017-01-20,135.18,135.18,131.19,131.97,1848323
AMAT,2017-01-20,33.92,34.18,33.765,33.84,8571730
AMD,2017-01-20,9.88,9.96,9.67,9.75,27982147
AME,2017-01-20,50.95,51.18,50.63,50.81,1224286
AMGN,2017-01-20,154.71,155.35,153.82,154.67,3067372
AMG,2017-01-20,142.1,143.675,142.1,143.49,383088
AMP,2017-01-20,113.66,113.95,112.35,113.05,1180001
AMT,2017-01-20,104.84,105.42,103.97,104.2,2598837
AMZN,2017-01-20,815.28,816.02,806.26,808.33,3376196
ANDV,2017-01-20,81.26,81.54,79.82,80.48,1720455
ANSS,2017-01-20,93.77,94.07,92.9,93.3,350403
ANTM,2017-01-20,149.02,151.99,149,150.63,1961405
AON,2017-01-20,112.5,112.7,111.32,112.07,1580008
AOS,2017-01-20,47.44,47.89,47.27,47.89,1325463
APA,2017-01-20,63.001,63.18,61.58,61.81,2780207
APC,2017-01-20,70.95,71.289,69.72,70.03,3351432
APD,2017-01-20,145.7,146.78,145.59,146.62,1149990
APH,2017-01-20,68.5,68.79,68.29,68.6,1189096
ARE,2017-01-20,109.98,111.64,109.9,111.15,442684
ARNC,2017-01-20,21.3,21.6401,21.142,21.29,5623419
ATVI,2017-01-20,39.01,39.25,38.65,38.97,6106829
AVB,2017-01-20,175.38,177.37,174.83,176.97,563977
AVGO,2017-01-20,188.6,191.535,188.1,191.08,5762335
AVY,2017-01-20,72.87,73.09,72.05,72.41,524872
AWK,2017-01-20,71.82,72.4,71.58,71.93,813024
AXP,2017-01-20,75.99,76.91,75.39,76.2,8465939
AYI,2017-01-20,208.8,209.98,206.83,207.86,537763
AZO,2017-01-20,771.2,775.004,764.21,770.02,340404
A,2017-01-20,47.83,47.93,47.4139,47.62,1701695
BAC,2017-01-20,22.66,22.93,22.52,22.64,102564870
BAX,2017-01-20,46.7,47.4,46.2,46.23,3541177
BA,2017-01-20,159.81,160.3,158.23,159.53,3384525
BBT,2017-01-20,45.48,45.895,45.24,45.42,4466690
BBY,2017-01-20,43.52,43.58,42.5,43.36,6142185
BDX,2017-01-20,173.78,174.34,172.03,172.29,1466632
BEN,2017-01-20,40.06,40.62,39.99,40.61,2209551
BF.B,2017-01-20,44.71,45.03,44.61,45.02,919508
BIIB,2017-01-20,282.07,282.56,279.41,280.66,1979109
BK,2017-01-20,44.69,45.09,44.22,44.56,13056536
BLK,2017-01-20,379.28,381.63,378.83,381.4,660866
BLL,2017-01-20,37.955,37.955,37.215,37.49,2504120
BMY,2017-01-20,50.01,50.69,48.92,49.23,77021216
BRK.B,2017-01-20,160.21,160.78,159.58,160.21,4176128
BSX,2017-01-20,23.93,24.04,23.6,23.9,8583138
BWA,2017-01-20,39.91,40.03,39.51,39.86,1804436
BXP,2017-01-20,128.61,129.37,128.18,129.25,649359
CAG,2017-01-20,38.85,39.27,38.75,39.13,3572937
CAH,2017-01-20,75.55,75.78,74.93,75.03,2389670
CAT,2017-01-20,94.01,95,93.62,94.58,5045228
CA,2017-01-20,32.7,32.77,32.42,32.57,3265185
CBG,2017-01-20,30.41,30.465,30.21,30.25,2428543
CBOE,2017-01-20,75.89,76.65,75.6,76.64,692855
CBS,2017-01-20,63.36,63.58,62.57,63.49,3989279
CB,2017-01-20,131.66,132.48,130.74,131.41,1801749
CCI,2017-01-20,86.11,86.89,86.09,86.82,1842928
CCL,2017-01-20,53.53,53.95,53.025,53.3,2666166
CDNS,2017-01-20,25.99,26.25,25.9,25.94,973886
CELG,2017-01-20,114.28,114.75,112.42,112.66,5288587
CERN,2017-01-20,51.77,51.96,50.83,51.87,2739535
CFG,2017-01-20,35.56,36.18,35.3,35.82,8164516
CF,2017-01-20,33.72,34.34,33.04,34.2,7960517
CHD,2017-01-20,45,45.6,44.99,45.55,3588442
CHK,2017-01-20,6.69,6.87,6.63,6.69,32988681
CHRW,2017-01-20,73.51,73.91,72.92,73.6,1251931
CHTR,2017-01-20,307.64,309.18,306.16,308.44,1327003
CINF,2017-01-20,70.09,70.6,69.7,70.27,562308
CI,2017-01-20,144.78,145.67,143.375,144.77,1333709
CLX,2017-01-20,121.7,121.91,120.47,121.42,843710
CL,2017-01-20,67.43,68.345,67.31,67.95,3940595
CMA,2017-01-20,66.77,67.46,66.52,66.96,2102570
CMCSA,2017-01-20,36.535,36.805,36.37,36.785,25014552
CME,2017-01-20,116.62,116.93,115.78,116.66,1175877
CMG,2017-01-20,408.91,409.98,404.81,405.2,581311
CMI,2017-01-20,141.34,142.1274,140.64,141.58,906079
CMS,2017-01-20,42.2,42.38,42.03,42.33,1972791
CNC,2017-01-20,62.36,63.44,62.21,63.31,1275311
CNP,2017-01-20,25.49,25.6,25.38,25.6,2922889
COF,2017-01-20,86.72,88,86.69,87.34,1684548
COG,2017-01-20,22.72,22.73,22.06,22.13,5103054
COL,2017-01-20,89.44,91.585,89.44,91.4,3515795
COO,2017-01-20,182.15,183.33,179.9601,181.53,328141
COP,2017-01-20,50.39,51.09,50.32,50.73,5888520
COST,2017-01-20,164.39,164.77,163.23,164.24,1897120
COTY,2017-01-20,18.72,19.1,18.71,19.02,5987162
CPB,2017-01-20,62.49,63.26,62.33,62.84,1212496
CRM,2017-01-20,75.76,76.12,75.4325,76.03,4593553
CSCO,2017-01-20,30.12,30.25,30,30.1,22754366
CSRA,2017-01-20,32.56,32.67,32.22,32.54,779001
CSX,2017-01-20,44.5,44.7,42.875,44.33,45342351
CTAS,2017-01-20,114.26,114.38,113.31,113.88,371920
CTL,2017-01-20,25.63,25.819,25.52,25.56,4866482
CTSH,2017-01-20,56.87,57.115,56.46,56.85,4485278
CTXS,2017-01-20,93.05,94.08,92.7,92.99,1051280
CVS,2017-01-20,83.29,83.43,81.31,81.56,8004129
CVX,2017-01-20,116.32,116.75,115.34,115.6,6730924
CXO,2017-01-20,136.2,140.22,135.69,136.15,1651478
C,2017-01-20,56.94,57.12,56.03,56.11,27722281
DAL,2017-01-20,49.77,50.54,49.71,50.5,7722376
DE,2017-01-20,105.47,107.03,105.04,106.74,2843948
DFS,2017-01-20,70.3,70.81,69.75,70.2,3200275
DGX,2017-01-20,91.66,91.785,90.47,91,1167722
DG,2017-01-20,71.07,71.46,69.87,71,3997157
DHI,2017-01-20,28.08,28.38,28.03,28.31,4869433
DHR,2017-01-20,80.84,80.91,80.12,80.53,2211444
DISCA,2017-01-20,28.04,28.22,27.82,27.89,2059140
DISCK,2017-01-20,27.47,27.58,27.21,27.31,890113
DISH,2017-01-20,62.25,62.28,59.885,60.14,2526061
DIS,2017-01-20,107.35,107.82,107.18,107.66,5648970
DLR,2017-01-20,105.1,106.4,105.07,105.8,1526804
DLTR,2017-01-20,76.69,77.04,75.6007,76.56,2029678
DOV,2017-01-20,78.61,79.27,78.3872,79.02,980120
DPS,2017-01-20,90.67,90.92,89.92,90.7,960857
DRE,2017-01-20,26.64,26.78,26.44,26.56,1887822
DRI,2017-01-20,72.74,73.66,72.625,73.44,1224471
DTE,2017-01-20,98.47,99.07,98.03,98.4,622748
DUK,2017-01-20,77.32,77.58,76.95,77.33,2662840
DVA,2017-01-20,62.98,63.42,62.72,63.02,1586446
DVN,2017-01-20,46.79,46.95,46.01,46.26,3571340
D,2017-01-20,75.73,76.04,75.29,75.79,1739289
EA,2017-01-20,80.49,80.515,78.89,80.12,2642945
EBAY,2017-01-20,30.84,30.96,30.52,30.64,8496268
ECL,2017-01-20,119.15,119.56,117.55,118.4,1355835
ED,2017-01-20,73.41,73.8,72.79,73.08,2034753
EFX,2017-01-20,119.8,120.0881,116.69,118.08,1508714
EIX,2017-01-20,71.87,72.31,71.565,71.97,921218
EL,2017-01-20,78.99,79.79,78.71,79.63,1853198
EMN,2017-01-20,76.5,77.61,76.02,76.74,2366996
EMR,2017-01-20,58.5,58.9,58.39,58.83,4193906
EOG,2017-01-20,106.23,106.79,105.3,105.47,2488136
EQIX,2017-01-20,381.99,383.46,380.56,383.27,397535
EQR,2017-01-20,63.2,63.77,62.84,63.36,2100723
EQT,2017-01-20,63.1,63.295,61.84,62.86,2152373
ESRX,2017-01-20,72.55,72.92,71.63,71.75,4642215
ESS,2017-01-20,226.98,229.71,226,228.54,391411
ES,2017-01-20,55.15,55.45,54.72,55,1373740
ETFC,2017-01-20,36.31,36.62,36.22,36.39,2967898
ETN,2017-01-20,68.02,68.5,67.57,67.93,1559863
ETR,2017-01-20,71.22,71.5,70.52,71.17,961945
EVHC,2017-01-20,67.49,67.65,66.64,67.19,1069009
EW,2017-01-20,96.03,96.93,95.02,95.51,1159416
EXC,2017-01-20,35.78,35.89,35.55,35.8,5318136
EXPD,2017-01-20,53.27,53.5,52.87,53.27,1211269
EXPE,2017-01-20,119.75,120.29,118.68,119.92,1485728
EXR,2017-01-20,73.05,73.58,72.27,73.42,1007455
FAST,2017-01-20,50.83,51.42,50.75,51.24,2789681
FBHS,2017-01-20,54.9,55.478,54.82,55.41,1319665
FB,2017-01-20,128.1,128.48,126.78,127.04,19097223
FCX,2017-01-20,15.33,15.51,15.28,15.51,17979935
FDX,2017-01-20,186.02,187,184.37,185.73,2192856
FE,2017-01-20,30.35,30.5188,29.91,30.04,4713891
FFIV,2017-01-20,142.97,143.39,141.88,142.1,434368
FISV,2017-01-20,110.06,110.32,108.84,109.57,1163743
FIS,2017-01-20,79.56,79.98,79.24,79.79,3061399
FITB,2017-01-20,26.17,26.435,26.07,26.29,5433660
FLIR,2017-01-20,35.18,35.18,34.63,34.69,1081781
FLR,2017-01-20,53.18,53.2,52.57,52.79,880600
FLS,2017-01-20,50.67,51.08,50.09,50.26,1284384
FL,2017-01-20,68.64,69.477,68.53,69.14,1136336
FMC,2017-01-20,59.61,60.98,59.5,60.31,2404475
FOXA,2017-01-20,29.88,30.125,29.84,30.05,6710560
FOX,2017-01-20,29.4,29.55,29.16,29.55,2532322
FRT,2017-01-20,139.39,140.82,139.2514,140.72,313214
FTI,2017-01-20,34.3,34.46,34.03,34.14,6782546
FTV,2017-01-20,54.42,54.68,54.21,54.52,1822897
F,2017-01-20,12.45,12.48,12.31,12.36,29269964
GD,2017-01-20,178.31,178.92,176.85,178.28,1755435
GE,2017-01-20,30.76,30.9,30.3,30.53,83552728
GGP,2017-01-20,24.55,25,24.35,24.99,5217465
GILD,2017-01-20,71.97,72,70.58,71.01,10270332
GIS,2017-01-20,62,62.72,61.92,62.42,3103966
GLW,2017-01-20,24.54,24.93,24.54,24.79,6958789
GM,2017-01-20,37.42,37.42,36.76,37.01,14001523
GOOGL,2017-01-20,829.09,829.24,824.6,828.17,1306183
GOOG,2017-01-20,806.91,806.91,801.69,805.02,1670045
GPC,2017-01-20,99.34,100.03,98.96,99.74,665003
GPN,2017-01-20,79.47,79.84,78.76,79.08,1443011
GPS,2017-01-20,24.1,24.3,23.99,24.2,3890588
GRMN,2017-01-20,47.74,48.07,47.4,47.87,869417
GS,2017-01-20,231.62,233.23,230.54,232.2,5211836
GT,2017-01-20,30.54,30.94,30.22,30.52,2043735
GWW,2017-01-20,244.92,246.75,244.09,246.47,888181
HAL,2017-01-20,56.12,56.84,55.99,56.45,14793644
HAS,2017-01-20,84.05,84.71,83.63,83.99,950530
HBAN,2017-01-20,13.07,13.24,13.01,13.12,7818084
HBI,2017-01-20,22.11,22.38,22,22.37,3044572
HCA,2017-01-20,78.55,79.85,78.53,79.71,1882548
HCN,2017-01-20,66.16,66.7986,65.81,66.76,1540751
HCP,2017-01-20,29.95,30.15,29.87,30.07,3125078
HD,2017-01-20,135.26,136,134.6,135.6,4853902
HES,2017-01-20,58.71,59.08,57.54,57.98,3215498
HIG,2017-01-20,48.39,48.72,48.12,48.31,2707504
HII,2017-01-20,195.69,196.29,194.63,195.71,480912
HLT,2017-01-20,57.54,58.08,57.54,57.7,2350521
HOG,2017-01-20,58.38,59.79,57.8,58.62,2453436
HOLX,2017-01-20,39.77,39.845,39.305,39.35,1782864
HON,2017-01-20,118.44,118.44,117.12,117.82,2943181
HPE,2017-01-20,22.79,22.9,22.64,22.88,9054790
HPQ,2017-01-20,14.96,14.9857,14.6,14.73,14687037
HP,2017-01-20,78.69,79.47,77.53,77.99,1448921
HRB,2017-01-20,23.33,23.44,23.05,23.14,1399236
HRL,2017-01-20,36.41,36.74,36.08,36.27,3180627
HRS,2017-01-20,100.45,100.7,99.89,100.19,478329
HSIC,2017-01-20,79.075,79.335,77.985,78.45,1371976
HST,2017-01-20,18.24,18.495,18.2,18.33,8037312
HSY,2017-01-20,105.79,106.2,104.97,105.57,623496
HUM,2017-01-20,207.4,207.4,200.34,200.53,2596025
IBM,2017-01-20,167.81,170.64,166,170.55,12690029
ICE,2017-01-20,57.12,57.5,56.93,57.4,2001840
IDXX,2017-01-20,120.43,120.79,118.69,118.88,605350
IFF,2017-01-20,117.7,119.44,117.59,118.13,456231
ILMN,2017-01-20,160.9,161.5,158.73,159.74,1364832
INCY,2017-01-20,118.32,122.68,117.08,117.22,1907572
INFO,2017-01-20,38.01,38.82,38.01,38.79,3220481
INTC,2017-01-20,36.76,37.03,36.58,36.94,23950936
INTU,2017-01-20,116.48,117.21,115.78,117.1,1376842
IPG,2017-01-20,23.1,23.26,23.055,23.08,4136168
IP,2017-01-20,53.75,53.96,53.13,53.69,3085267
IQV,2017-01-20,75.79,76.25,75.79,76.1,839379
IRM,2017-01-20,33.95,34.72,33.84,34.68,1610565
IR,2017-01-20,78.52,78.72,78.15,78.64,2177932
ISRG,2017-01-20,220.4064,220.4064,218.0798,218.9164,774246
ITW,2017-01-20,123.75,124.42,123.29,123.74,1109701
IT,2017-01-20,99.33,100.25,99.05,99.44,353329
IVZ,2017-01-20,30.29,30.53,30.2,30.52,3855508
JBHT,2017-01-20,94.15,94.82,93.33,94.52,1025477
JCI,2017-01-20,43.1,43.48,42.51,42.9,5968377
JEC,2017-01-20,57.88,57.93,56.97,57.38,556954
JNJ,2017-01-20,114.49,115.03,114.08,114.15,7502425
JNPR,2017-01-20,27.47,27.61,27.11,27.43,3054770
JPM,2017-01-20,83.43,83.83,83.285,83.67,18436790
JWN,2017-01-20,42.97,44.77,42.97,44.64,4064118
KEY,2017-01-20,17.86,18.04,17.75,17.86,12979800
KHC,2017-01-20,88.35,89,88.01,88.95,2795514
KIM,2017-01-20,25,25.19,24.89,25.15,2018901
KLAC,2017-01-20,81,81.88,80.68,81.56,965097
KMB,2017-01-20,116.7,117.165,115.5,116.22,2056144
KMI,2017-01-20,22.73,22.94,22.36,22.49,17148888
KMX,2017-01-20,66.68,67.11,66.11,66.65,1306557
KORS,2017-01-20,42.23,42.61,41.65,42.46,2378286
KO,2017-01-20,41.27,41.44,41.13,41.32,14695409
KR,2017-01-20,34.43,34.6,34.02,34.09,6841283
KSS,2017-01-20,40.2,40.92,40.08,40.53,3549805
KSU,2017-01-20,85,89.09,84.1101,87.91,4102720
K,2017-01-20,71.91,72.65,71.77,72.21,2522399
LB,2017-01-20,61.03,61.58,60.77,61.34,2108939
LEG,2017-01-20,47.69,47.91,47.54,47.71,1089013
LEN,2017-01-20,43.0784,43.2353,42.7843,42.9902,2398021
LH,2017-01-20,132.93,133.42,131.93,132.4,525795
LKQ,2017-01-20,31.66,31.87,31.38,31.62,1916521
LLL,2017-01-20,152.61,152.61,150.34,151.41,515588
LLY,2017-01-20,77.02,77.41,76.471,76.81,4371196
LMT,2017-01-20,257.96,258.08,256.1,257.73,1184433
LNC,2017-01-20,67.13,68,66.28,66.93,1248857
LNT,2017-01-20,37.43,37.48,37.16,37.36,718901
LOW,2017-01-20,71.63,71.93,71.26,71.76,5613940
LRCX,2017-01-20,111.91,112.83,111.34,112.35,1727459
LUK,2017-01-20,23.05,23.2,22.98,23.13,959173
LUV,2017-01-20,50.14,51.17,50.14,51.09,5196548
LYB,2017-01-20,90.92,91.95,90.16,90.89,3372712
L,2017-01-20,45.96,46.2,45.81,46.03,646897
MAA,2017-01-20,95.35,95.97,94.2,95.87,495685
MAC,2017-01-20,69.17,69.98,68.52,69.88,1140503
MAR,2017-01-20,84.87,85.76,84.16,84.38,2449777
MAS,2017-01-20,32.04,32.18,31.7,31.98,3139724
MAT,2017-01-20,30.2,30.46,29.885,30.02,3325533
MA,2017-01-20,109.24,110,108.91,109.96,4173340
MCD,2017-01-20,122.26,122.95,122.015,122.26,4887114
MCHP,2017-01-20,65.96,66.97,65.85,66.93,1952148
MCK,2017-01-20,147.5,151.82,147.5,150.28,3076859
MCO,2017-01-20,100.42,101.17,100.13,101.02,1491512
MDLZ,2017-01-20,44.93,45.45,44.69,45.2,9815208
MDT,2017-01-20,75.51,75.68,74.72,74.99,8898612
MET,2017-01-20,54.22,54.72,53.93,54.33,5586628
MGM,2017-01-20,28.85,29.25,28.74,28.74,5371803
MHK,2017-01-20,206.4,208.01,206.4,207.14,617529
MKC,2017-01-20,93.44,93.8,92.84,93.31,586534
MLM,2017-01-20,227.12,229.15,226.48,227.75,612657
MMC,2017-01-20,67.62,67.99,67.49,67.99,2107167
MMM,2017-01-20,179.2,179.46,177.83,178.49,1761850
MNST,2017-01-20,43.56,43.85,43.16,43.51,2396184
MON,2017-01-20,108.37,108.61,108.03,108.58,2291236
MOS,2017-01-20,30.69,31.57,30.65,31.28,5524931
MO,2017-01-20,69.66,70.11,69.65,70.01,10188176
MPC,2017-01-20,48.8,49.04,48.405,48.76,5033334
MRK,2017-01-20,62.4,62.92,62.15,62.53,25240347
MRO,2017-01-20,17.49,17.745,17.42,17.61,11179169
MSFT,2017-01-20,62.67,62.82,62.37,62.74,30213462
MSI,2017-01-20,82.07,82.51,81.83,82.36,616416
MS,2017-01-20,42.48,42.865,42.35,42.59,10779621
MTB,2017-01-20,155.74,157.7085,155.49,157.03,632860
MTD,2017-01-20,416.54,419.845,413.49,415,195399
MU,2017-01-20,21.9,22.33,21.89,21.96,19978669
MYL,2017-01-20,36.93,37.35,36.8,37.07,3587008
M,2017-01-20,29.57,29.85,29.461,29.7,7018816
NAVI,2017-01-20,15.94,16.26,15.77,15.96,3225040
NBL,2017-01-20,40.71,40.89,40.16,40.21,4074287
NCLH,2017-01-20,45.93,46.41,45.41,45.63,735986
NDAQ,2017-01-20,67.3,67.58,66.84,67.36,637830
NEE,2017-01-20,119.48,119.63,118.35,119.26,1276496
NEM,2017-01-20,34.91,35.39,34.74,35.04,6387590
NFLX,2017-01-20,139.36,140.79,137.66,138.6,9497394
NFX,2017-01-20,42.12,42.77,41.64,41.82,1430835
NI,2017-01-20,22.42,22.525,22.35,22.51,2533322
NKE,2017-01-20,53.22,53.352,52.9,53.2,7861047
NLSN,2017-01-20,41.47,41.79,40.88,40.95,3236655
NOC,2017-01-20,233.11,233.16,230.76,232.11,864523
NOV,2017-01-20,38.33,39.25,38.29,39.08,3677928
NRG,2017-01-20,15.68,16.41,15.66,16.11,8393893
NSC,2017-01-20,113.68,113.8,111.75,113.59,2656391
NTAP,2017-01-20,35.89,36.5,35.84,36.37,2358949
NTRS,2017-01-20,83.8,84.34,82.76,83.36,1757109
NUE,2017-01-20,60.48,61.14,60.21,60.99,2802394
NVDA,2017-01-20,106.08,106.8,103.12,104.01,12300557
NWL,2017-01-20,46.29,46.72,45.88,46.08,3264115
NWSA,2017-01-20,12.05,12.12,11.93,11.97,1497493
NWS,2017-01-20,12.45,12.55,12.35,12.35,644177
OKE,2017-01-20,56.67,56.81,56.26,56.59,1398465
OMC,2017-01-20,84.85,85.46,84.5,85.13,950432
ORCL,2017-01-20,39.46,40.035,39.45,39.87,25439091
ORLY,2017-01-20,276.76,277.41,273.37,274.01,980105
OXY,2017-01-20,69.35,69.4,68.27,68.59,4239082
O,2017-01-20,59.26,59.81,59.2,59.69,1562299
PAYX,2017-01-20,61.1,61.7,60.95,61.47,1517933
PBCT,2017-01-20,18.96,19.12,18.61,18.69,7815016
PCAR,2017-01-20,66,66.31,65.42,66,1880617
PCG,2017-01-20,61.31,61.59,60.97,61.36,1763952
PCLN,2017-01-20,1547.56,1547.56,1528.01,1545.01,596473
PDCO,2017-01-20,40.73,40.93,40.55,40.84,970123
PEG,2017-01-20,43.81,44,43.51,43.74,1497923
PEP,2017-01-20,102.79,103.32,102.4401,103.24,4750772
PFE,2017-01-20,31.72,32.12,31.66,31.77,30159695
PFG,2017-01-20,58.43,58.94,57.95,58.24,1238684
PGR,2017-01-20,36.39,36.65,36.37,36.54,2233743
PG,2017-01-20,86.89,87.975,86.42,87.45,22944405
PHM,2017-01-20,18.96,19.15,18.88,19.12,5689417
PH,2017-01-20,144.46,144.5,142.44,142.52,1350264
PKG,2017-01-20,86.17,86.97,85.76,86.05,739115
PKI,2017-01-20,52.25,52.36,51.63,51.71,470102
PLD,2017-01-20,52.83,53.015,52.44,52.57,2725686
PM,2017-01-20,94.13,94.68,94.07,94.57,5628698
PNC,2017-01-20,116.29,117.59,115.99,117.35,2876759
PNR,2017-01-20,59.16,59.25,58.54,58.8,607200
PNW,2017-01-20,77.19,77.71,76.64,77.02,612928
PPG,2017-01-20,98.03,99.82,97.87,99,2805545
PPL,2017-01-20,34.29,34.41,34.089,34.4,2596527
PRGO,2017-01-20,76.5,77.28,74.77,75.06,2272134
PRU,2017-01-20,105.27,106.054,104.89,105.59,1673141
PSA,2017-01-20,215.4,218.3,213.66,217.97,1040790
PSX,2017-01-20,83.49,84.03,82.5801,83.04,2068209
PVH,2017-01-20,91.92,93.21,91.42,92.82,988495
PWR,2017-01-20,34.63,34.96,34.11,34.66,1671895
PXD,2017-01-20,186.24,187.74,184.44,184.97,1289378
PX,2017-01-20,116.18,117.39,115.88,117.39,1295524
PYPL,2017-01-20,41.39,41.72,41.3,41.69,6868514
QCOM,2017-01-20,65.19,65.74,62.62,62.88,20936881
QRVO,2017-01-20,60.04,61.7,59.51,61.02,3420649
RCL,2017-01-20,84.83,86.54,84.5,85.04,2201689
REGN,2017-01-20,365.67,369.75,362.07,362.56,781954
REG,2017-01-20,69.24,69.81,68.87,69.76,581539
RE,2017-01-20,219.99,220.18,218.09,218.62,227955
RF,2017-01-20,13.97,14.14,13.9,14.04,20038236
RHI,2017-01-20,48.62,49.245,48.54,48.9,1006986
RHT,2017-01-20,74.15,74.6,73.455,74.2,1839525
RJF,2017-01-20,72.21,72.74,71.96,72.7,332151
RL,2017-01-20,88.38,89.455,87.71,88.9,926314
RMD,2017-01-20,63.27,63.91,63.06,63.65,614642
ROK,2017-01-20,140.99,141.47,139.63,140.56,1754286
ROP,2017-01-20,186.12,186.87,185.11,186.22,464140
ROST,2017-01-20,66.28,66.44,65.48,66,1732699
RRC,2017-01-20,34.89,34.91,34.3022,34.54,3334429
RSG,2017-01-20,57.43,57.59,57.16,57.36,985396
RTN,2017-01-20,147.25,147.68,146.69,146.91,1626412
SBAC,2017-01-20,106.35,107.17,104.2201,105.53,846603
SBUX,2017-01-20,58.14,58.2,57.41,57.66,7651562
SCG,2017-01-20,71.16,71.35,70.47,70.85,586930
SCHW,2017-01-20,41.52,41.74,40.94,41.31,7369284
SEE,2017-01-20,48.38,48.55,48.06,48.27,1275040
SHW,2017-01-20,284.29,284.92,281.79,283.62,915944
SIG,2017-01-20,81.05,81.95,80.28,80.72,840776
SJM,2017-01-20,133.38,133.9,132.8,133.57,886494
SLB,2017-01-20,87.12,87.78,85.5675,86.49,10368649
SLG,2017-01-20,107.41,108.13,106.64,108.1,452141
SNA,2017-01-20,175.63,175.97,173.835,174.84,235893
SNI,2017-01-20,74.62,75.19,73.86,74.14,1097760
SNPS,2017-01-20,60.89,61.5,60.74,60.77,565540
SO,2017-01-20,49.09,49.2461,48.82,49.06,3598528
SPGI,2017-01-20,114.85,116.16,114.41,116,1450517
SPG,2017-01-20,182.83,185.04,181.1,184.53,2673598
SRCL,2017-01-20,79.63,80.43,79.53,80.35,696064
SRE,2017-01-20,102.22,102.95,101.6,102.44,789851
STI,2017-01-20,54.14,55.28,53.86,54.84,6037621
STT,2017-01-20,79.06,79.41,78.46,79.01,1614649
STX,2017-01-20,36.36,37.045,36.315,36.47,3041380
STZ,2017-01-20,149.54,150.34,148.32,150.08,1973760
SWKS,2017-01-20,85,88.9,84.69,88.67,15776664
SWK,2017-01-20,120.38,120.63,119.5,119.99,910118
SYF,2017-01-20,35.98,36.85,35.85,36.24,8954517
SYK,2017-01-20,122.52,123.08,121.45,121.75,1196611
SYMC,2017-01-20,26.7,26.83,26.57,26.65,5620118
SYY,2017-01-20,53.88,54.27,53.66,53.81,3789994
TAP,2017-01-20,97.96,98.14,97.14,97.62,908163
TDG,2017-01-20,250,250.85,218.6,226.9,8692294
TEL,2017-01-20,69.84,70.255,69.41,69.92,1528355
TGT,2017-01-20,65.39,65.41,63.78,64.1,12983487
TIF,2017-01-20,79.16,79.82,78.57,79.42,1059911
TJX,2017-01-20,75.31,75.545,74.59,75.49,4136195
TMK,2017-01-20,73.74,74.27,73.5,73.99,369984
TMO,2017-01-20,144.91,145.14,143.32,143.51,1750006
TPR,2017-01-20,35.25,35.34,34.71,35.31,2618548
TRIP,2017-01-20,52.23,52.92,51.26,51.85,2137540
TROW,2017-01-20,72.87,73.7,72.39,73.7,1782593
TRV,2017-01-20,118.57,118.89,117.63,118.02,1222280
TSCO,2017-01-20,75,75.35,74.26,75.22,1265747
TSN,2017-01-20,62.66,63.076,61.8703,62.57,2192239
TSS,2017-01-20,53.5,53.5,52.8914,53.43,1290417
TWX,2017-01-20,95.89,96.49,95.24,96.11,4965250
TXN,2017-01-20,74.16,74.89,74.16,74.75,6661449
TXT,2017-01-20,49.71,49.775,49.08,49.35,1287071
T,2017-01-20,41.33,41.87,41.29,41.45,25164892
UAA,2017-01-20,29.09,29.25,28.7,29.02,3452865
UAL,2017-01-20,74.3,75.48,74.09,75.24,2966243
UA,2017-01-20,25.48,25.54,24.9,25.16,3215910
UDR,2017-01-20,35.96,36.2,35.7801,36.07,1513894
UHS,2017-01-20,111.94,112.965,111.78,112.75,467013
ULTA,2017-01-20,267.13,267.22,265.34,266.22,634686
UNH,2017-01-20,159.02,159.8,157.81,158.66,3579145
UNM,2017-01-20,44.79,45.3,44.59,45.02,1456590
UNP,2017-01-20,106.83,108.64,106.61,108.6,6439985
UPS,2017-01-20,114.44,115,114.32,114.96,2372903
URI,2017-01-20,110.98,111.945,110.44,111.19,1252302
USB,2017-01-20,50.94,51.645,50.89,51.2,8865722
UTX,2017-01-20,110.95,111.1,110.03,110.79,3134293
VAR,2017-01-20,89.41,90,89.35,89.92,733101
VFC,2017-01-20,51.62,52.09,51.56,51.85,3182687
VIAB,2017-01-20,40.02,40.43,39.56,40.23,6330731
VLO,2017-01-20,66.35,66.635,65.68,66.24,2911178
VMC,2017-01-20,126.83,130.32,126.83,129.87,1304247
VNO,2017-01-20,105.31,105.81,104.81,105.79,944062
VRSK,2017-01-20,81.27,81.52,80.76,81.36,500418
VRSN,2017-01-20,80.49,80.7,79.9,80.42,524425
VRTX,2017-01-20,81.47,82.46,80.89,81.37,1105561
VTR,2017-01-20,61.39,62.11,61.24,61.9,1415505
VZ,2017-01-20,52.6,53.2,52.56,52.72,15473748
V,2017-01-20,82.09,82.28,81.61,81.84,9048515
WAT,2017-01-20,142.23,142.27,140.59,141.44,552702
WBA,2017-01-20,84.11,84.72,81.01,81.72,11067907
WDC,2017-01-20,72.39,73.4024,72.2788,72.63,3513040
WEC,2017-01-20,58.55,58.8,58.18,58.5,1381495
WFC,2017-01-20,54.75,55.11,54.62,55.07,24160823
WHR,2017-01-20,185.02,187.05,184.13,185.62,600108
WLTW,2017-01-20,125.74,126.14,124.64,126.07,555848
WMB,2017-01-20,28.55,28.59,27.99,28.21,11521660
WMT,2017-01-20,67.74,67.83,67.02,67.18,12054682
WM,2017-01-20,69.72,69.83,69.45,69.66,1331271
WRK,2017-01-20,51.61,52.58,51.46,52.21,1236732
WU,2017-01-20,20.86,21.04,20.63,20.98,9698696
WYNN,2017-01-20,91.31,92.21,90.78,90.82,955216
WYN,2017-01-20,77.99,79.17,77.99,78.2,1236834
WY,2017-01-20,30.27,30.45,29.875,30.23,6518949
XEC,2017-01-20,140.17,140.959,137.41,137.98,771040
XEL,2017-01-20,41,41.14,40.72,41.07,2222266
XLNX,2017-01-20,58.09,58.64,57.6875,58.03,2663757
XL,2017-01-20,37.45,37.58,37.19,37.26,1111385
XOM,2017-01-20,85.44,85.96,85.05,85.89,18739659
XRAY,2017-01-20,55.85,56.03,55,56.01,5266295
XRX,2017-01-20,27.8,27.92,27.56,27.76,2102991
XYL,2017-01-20,49.2,49.38,48.87,49.06,867657
YUM,2017-01-20,64.2,64.67,64.05,64.58,2153896
ZBH,2017-01-20,114.8,115.34,113.19,113.65,1401788
ZION,2017-01-20,42.49,42.9,42.2,42.46,2370981
ZTS,2017-01-20,53.63,54.39,53.6,53.97,3573514
AAL,2017-01-23,47.9,48.09,46.75,46.94,4284196
AAPL,2017-01-23,120,120.81,119.77,120.08,22050218
AAP,2017-01-23,167.08,168.63,164.27,167.78,1416776
ABBV,2017-01-23,61.02,61.26,60.68,60.96,5244715
ABC,2017-01-23,83.72,85.1,83.31,84.88,1420144
ABT,2017-01-23,40.32,40.545,40.2,40.34,7351854
ACN,2017-01-23,114.78,115.27,114.61,114.82,2319952
ADBE,2017-01-23,110.71,111.92,110.3,110.97,2574228
ADI,2017-01-23,72.74,73.24,72.41,72.78,2205565
ADM,2017-01-23,44.62,44.73,44.13,44.71,1973308
ADP,2017-01-23,102.81,103.1,101.86,102.2,1486737
ADSK,2017-01-23,81.39,81.91,80.91,81.54,1204968
ADS,2017-01-23,230.58,230.9899,227.61,228.55,667743
AEE,2017-01-23,52.16,52.4,51.93,51.98,665361
AEP,2017-01-23,62.91,63.14,62.64,62.71,1317786
AES,2017-01-23,11.42,11.46,11.19,11.22,8791938
AET,2017-01-23,122.45,123.85,118,119.2,9677557
AFL,2017-01-23,70,70.04,69.14,69.35,1771424
AGN,2017-01-23,212.43,218.08,211.11,214.82,3877584
AIG,2017-01-23,66.52,66.53,65.44,65.49,5707121
AIV,2017-01-23,44.72,45.17,44.6,45.16,983599
AIZ,2017-01-23,96.1,96.34,95.68,95.97,263231
AJG,2017-01-23,52.74,52.955,52.58,52.74,721664
AKAM,2017-01-23,69.05,69.35,67.84,67.97,1456303
ALB,2017-01-23,93.38,93.91,92.85,93.7,349404
ALGN,2017-01-23,91.58,92.47,91.44,92.04,672955
ALK,2017-01-23,94.38,94.8,92.7,93.07,926063
ALLE,2017-01-23,64.83,65.78,64.75,65.07,829809
ALL,2017-01-23,74.59,74.65,73.96,74.15,1232721
ALXN,2017-01-23,132.23,133.09,130.6974,131.49,1545905
AMAT,2017-01-23,33.76,34.1999,33.56,33.75,7254438
AMD,2017-01-23,9.68,10.06,9.68,9.91,27905681
AME,2017-01-23,50.63,50.98,50.06,50.46,1332870
AMGN,2017-01-23,154.21,154.55,152.4,152.72,2458158
AMG,2017-01-23,142.79,143.78,141.576,142.86,570658
AMP,2017-01-23,112.63,113.9599,112.08,112.86,678593
AMT,2017-01-23,104.5,105.1905,104.26,104.78,2222974
AMZN,2017-01-23,806.8,818.5,805.08,817.88,2797474
ANDV,2017-01-23,80.22,81.06,79.5567,80.43,2081797
ANSS,2017-01-23,93.01,93.64,93.01,93.51,248799
ANTM,2017-01-23,150,150.6,146.78,150.16,2051403
AON,2017-01-23,111.97,112.37,111.3,111.7,763589
AOS,2017-01-23,47.76,48.31,47.535,47.97,890458
APA,2017-01-23,61.55,61.98,60.66,60.77,2599573
APC,2017-01-23,69.58,70.08,69.18,69.86,2592341
APD,2017-01-23,146.39,146.88,144.77,146.07,1268383
APH,2017-01-23,68.35,68.785,67.36,67.98,1233151
ARE,2017-01-23,110.95,114.18,110.95,113.43,496242
ARNC,2017-01-23,21.26,21.37,21.09,21.33,4182758
ATVI,2017-01-23,38.96,39.11,38.49,38.53,5130851
AVB,2017-01-23,176.58,177.5,175.76,176.9,519126
AVGO,2017-01-23,191.01,191.53,188.42,191,3339436
AVY,2017-01-23,72.3,72.9817,72.01,72.89,400864
AWK,2017-01-23,72.01,72.2118,71.482,71.77,743483
AXP,2017-01-23,75.92,76.48,75.73,75.97,4444322
AYI,2017-01-23,207.18,208.91,205.94,207.37,496831
AZO,2017-01-23,753.6,754.1,730.99,739.35,701214
A,2017-01-23,47.6,47.83,47.23,47.39,2013878
BAC,2017-01-23,22.62,22.76,22.415,22.56,61385646
BAX,2017-01-23,46.06,46.39,45.65,46.02,2700340
BA,2017-01-23,158.94,159.5,157.29,157.84,3931185
BBT,2017-01-23,45.32,45.75,45.15,45.4,4494501
BBY,2017-01-23,43.24,43.72,42.83,43.54,2517726
BDX,2017-01-23,172.41,173.68,170.8,170.88,801629
BEN,2017-01-23,40.42,40.62,40.15,40.4,1732211
BF.B,2017-01-23,45.11,45.54,45.08,45.45,787493
BIIB,2017-01-23,280.35,282.72,275.49,276.02,1858013
BK,2017-01-23,44.41,44.76,43.85,43.87,8209191
BLK,2017-01-23,381.34,381.34,376.03,378.06,503297
BLL,2017-01-23,37.515,37.745,37.375,37.69,1904634
BMY,2017-01-23,49.53,50.3062,49.15,50,23886066
BRK.B,2017-01-23,160.19,160.28,158.61,158.81,3434296
BSX,2017-01-23,23.79,23.88,23.535,23.68,7032928
BWA,2017-01-23,39.87,40.1176,39.3,39.5,1601964
BXP,2017-01-23,128.88,130.91,128.68,130.6,615763
CAG,2017-01-23,39.04,39.27,38.8,38.89,4011260
CAH,2017-01-23,74.9,75.12,74.27,74.72,2180949
CAT,2017-01-23,94.6,94.74,93.56,94.46,3254899
CA,2017-01-23,32.54,32.75,32.25,32.45,2192610
CBG,2017-01-23,30.08,30.1718,29.69,30.04,1496769
CBOE,2017-01-23,76.64,76.7,75.613,76.05,646025
CBS,2017-01-23,63.31,63.51,62.913,63.26,3401268
CB,2017-01-23,131.54,131.64,130.9897,131.43,1010640
CCI,2017-01-23,86.9,87.36,86.8301,87.06,1424919
CCL,2017-01-23,53.33,53.82,53.03,53.77,2381144
CDNS,2017-01-23,25.83,26.065,25.62,25.67,1474545
CELG,2017-01-23,112.73,113.359,111.63,112.31,3577137
CERN,2017-01-23,51.86,51.86,50.51,50.79,2163555
CFG,2017-01-23,35.6,35.97,35.38,35.89,4893724
CF,2017-01-23,34,35.29,33.92,35.25,7577126
CHD,2017-01-23,45.37,45.56,45.01,45.53,2725609
CHK,2017-01-23,6.66,6.81,6.52,6.68,28938032
CHRW,2017-01-23,73.43,73.72,73.19,73.68,1615835
CHTR,2017-01-23,307.2,309.85,306.17,308.7,1763048
CINF,2017-01-23,70.25,70.39,69.375,69.73,438387
CI,2017-01-23,144.32,145.7,142.25,145.31,1576413
CLX,2017-01-23,120.33,121.25,120.171,121,524274
CL,2017-01-23,67.7,67.8832,67.52,67.55,2872904
CMA,2017-01-23,66.44,67.22,66.26,67.04,1134134
CMCSA,2017-01-23,36.775,36.87,36.4425,36.63,16937116
CME,2017-01-23,116.3,116.98,115.69,116.24,800166
CMG,2017-01-23,405.71,409.26,402.01,407.72,632364
CMI,2017-01-23,141.19,141.74,140.18,141.47,794486
CMS,2017-01-23,42.39,42.54,42.13,42.29,2148439
CNC,2017-01-23,63.34,63.34,61.37,63.09,1838303
CNP,2017-01-23,25.61,25.6734,25.33,25.44,1844786
COF,2017-01-23,87.05,87.78,86.51,86.87,2821009
COG,2017-01-23,22.32,22.75,22.12,22.18,5731724
COL,2017-01-23,91.63,91.7,90.32,90.71,1433013
COO,2017-01-23,181.03,181.69,179.855,180.67,441785
COP,2017-01-23,50.26,50.57,49.58,49.94,5969486
COST,2017-01-23,164.05,164.35,162.17,163.01,1421632
COTY,2017-01-23,19.03,19.08,18.66,18.76,6940024
CPB,2017-01-23,62.81,63.28,62.62,63.12,1452249
CRM,2017-01-23,75.7,76.955,75.7,76.16,3770858
CSCO,2017-01-23,30.14,30.3,30.085,30.27,17155297
CSRA,2017-01-23,32.52,32.6,31.89,32.08,1259315
CSX,2017-01-23,44.66,46.07,44.5597,45.99,23485053
CTAS,2017-01-23,113.77,114.06,112.96,113.84,267494
CTL,2017-01-23,25.56,25.83,25.44,25.81,4439750
CTSH,2017-01-23,56.88,56.95,55.67,56.17,4443992
CTXS,2017-01-23,92.96,93.46,91.4,92.45,1290074
CVS,2017-01-23,81.5,81.93,81.02,81.25,6305901
CVX,2017-01-23,115.12,115.96,114.99,115.39,5104133
CXO,2017-01-23,135.13,137.43,135.13,135.99,1641934
C,2017-01-23,56.12,56.29,55.42,55.68,23130215
DAL,2017-01-23,50.28,50.43,48.77,48.77,8753052
DE,2017-01-23,106.79,107.3,106.45,107.12,2073146
DFS,2017-01-23,69.98,70.45,69.03,69.28,2577955
DGX,2017-01-23,91.05,91.21,90.5,91.07,1207771
DG,2017-01-23,70.87,71,70.03,70.46,2127635
DHI,2017-01-23,28.4,28.86,28.33,28.74,6132674
DHR,2017-01-23,80.32,80.5,79.86,80,2455269
DISCA,2017-01-23,27.89,28.33,27.81,28.27,2241714
DISCK,2017-01-23,27.25,27.67,27.25,27.58,1246951
DISH,2017-01-23,61.12,62.03,60.89,61.46,3389043
DIS,2017-01-23,107.34,107.68,106.57,107.12,5716598
DLR,2017-01-23,105.7,106.39,105.52,106.05,990314
DLTR,2017-01-23,76.58,76.72,75.29,75.55,1692175
DOV,2017-01-23,78.68,79.14,77.71,78.47,860289
DPS,2017-01-23,90.68,91.26,90.52,91.21,779512
DRE,2017-01-23,26.56,26.7,26.44,26.57,2177032
DRI,2017-01-23,73.38,73.44,72.44,73,1436192
DTE,2017-01-23,98.57,98.67,97.93,98.03,442061
DUK,2017-01-23,77.43,77.68,76.89,77.03,2166778
DVA,2017-01-23,62.83,63.34,62.58,63.12,918985
DVN,2017-01-23,45.79,46.1,45.1245,45.63,4985253
D,2017-01-23,75.91,76.1,75.45,75.58,1530681
EA,2017-01-23,80.05,80.17,79.26,79.88,2672218
EBAY,2017-01-23,30.64,30.65,30.06,30.27,9341136
ECL,2017-01-23,118.32,119.42,118.1,119.35,927884
ED,2017-01-23,73.27,73.53,72.7,72.96,1527122
EFX,2017-01-23,117.77,118.29,117.52,118.18,593538
EIX,2017-01-23,72.08,72.16,71.63,71.82,1037246
EL,2017-01-23,79.53,79.81,79.12,79.65,1188589
EMN,2017-01-23,76.9,77.39,76.24,76.77,1018590
EMR,2017-01-23,58.69,58.9261,57.995,58.29,3174517
EOG,2017-01-23,104.72,105.1,103.34,103.46,3045469
EQIX,2017-01-23,382.64,387.4,381.41,385.35,533226
EQR,2017-01-23,63.17,63.37,62.645,63.02,2037116
EQT,2017-01-23,62.48,63.2,61.99,62.42,1691930
ESRX,2017-01-23,71.44,71.47,70.12,70.61,3539854
ESS,2017-01-23,229.68,231.8,228.67,231.11,535276
ES,2017-01-23,55.17,55.37,54.71,54.74,1913861
ETFC,2017-01-23,36.2,36.42,35.83,36.23,1445508
ETN,2017-01-23,67.92,68.16,66.98,67.74,1195877
ETR,2017-01-23,71.33,71.39,70.62,70.68,787483
EVHC,2017-01-23,67.24,67.72,66.26,67.5,1118368
EW,2017-01-23,95.5,95.595,94.27,95,1143024
EXC,2017-01-23,35.85,35.88,35.24,35.3,3636885
EXPD,2017-01-23,53.33,53.33,51.89,52.11,2264897
EXPE,2017-01-23,120,120.7,118.98,119.99,1369900
EXR,2017-01-23,73.66,75.14,73.66,75,1190285
FAST,2017-01-23,51.21,51.44,50.72,50.98,2442049
FBHS,2017-01-23,55.19,55.7,55.19,55.62,1063794
FB,2017-01-23,127.31,129.25,126.95,128.93,16593563
FCX,2017-01-23,15.72,15.75,15.51,15.72,19894020
FDX,2017-01-23,185.81,186.71,184.3,185.46,1070520
FE,2017-01-23,30.15,30.26,29.57,29.61,3935952
FFIV,2017-01-23,142.08,142.85,140.275,141.14,669711
FISV,2017-01-23,109.49,109.91,108.52,108.66,873627
FIS,2017-01-23,79.8,80.345,79.62,80.07,2794749
FITB,2017-01-23,26.29,26.57,26.15,26.5,7614468
FLIR,2017-01-23,34.57,34.85,34.42,34.6,777886
FLR,2017-01-23,52.71,53.1,52.02,52.57,778412
FLS,2017-01-23,50.59,50.71,49.52,50,875062
FL,2017-01-23,68.74,69.03,68.27,68.79,1647796
FMC,2017-01-23,60.02,60.81,60,60.74,899858
FOXA,2017-01-23,30.06,30.17,29.82,30,5811647
FOX,2017-01-23,29.49,29.61,29.25,29.51,1523378
FRT,2017-01-23,140.21,142,140.21,141.72,259426
FTI,2017-01-23,33.84,33.84,33.17,33.47,6883464
FTV,2017-01-23,54.32,54.81,53.59,54.11,1372830
F,2017-01-23,12.35,12.38,12.22,12.31,31670705
GD,2017-01-23,178.52,179.19,176.1,177.23,1265465
GE,2017-01-23,30.5,30.51,29.58,29.75,59093385
GGP,2017-01-23,24.92,25.79,24.84,25.62,10241842
GILD,2017-01-23,70.87,71.29,70.3,70.69,9657611
GIS,2017-01-23,62.19,62.35,61.55,62.12,2837433
GLW,2017-01-23,24.79,24.92,24.625,24.77,10441110
GM,2017-01-23,37.01,37.13,36.38,36.65,11624497
GOOGL,2017-01-23,831.61,845.5428,828.7,844.43,2457377
GOOG,2017-01-23,807.25,820.87,803.74,819.31,1963628
GPC,2017-01-23,97.82,98.19,95.67,96.25,1251744
GPN,2017-01-23,78.87,79.07,77.81,78.39,1192616
GPS,2017-01-23,23.95,24.15,23.51,23.76,3452421
GRMN,2017-01-23,47.92,48.26,47.72,48.18,1215502
GS,2017-01-23,231.86,233.752,230.75,232.67,3136161
GT,2017-01-23,30.43,30.56,30.23,30.45,1768377
GWW,2017-01-23,246.04,248.74,244.29,245.83,1065898
HAL,2017-01-23,55,55.2,53.92,54.8,17718731
HAS,2017-01-23,84.13,84.6,83.62,83.92,969619
HBAN,2017-01-23,13.08,13.18,12.955,13.06,10099155
HBI,2017-01-23,22.3,22.64,22.17,22.53,4560560
HCA,2017-01-23,79.06,80.33,78.07,79.84,4095673
HCN,2017-01-23,66.85,67.81,66.51,67.68,1884673
HCP,2017-01-23,30.11,30.365,29.96,30.33,2467184
HD,2017-01-23,135.31,138.27,135,138.07,7056159
HES,2017-01-23,57.47,57.96,56.6903,57.15,3033548
HIG,2017-01-23,48.24,48.405,47.535,47.7,2369544
HII,2017-01-23,196.25,196.71,192.58,193.54,392933
HLT,2017-01-23,57.71,57.84,57.19,57.75,2315248
HOG,2017-01-23,58.48,59.37,58.351,59.26,2035605
HOLX,2017-01-23,39.36,39.56,39.17,39.26,1147670
HON,2017-01-23,117.89,118.25,116.98,117.41,2273136
HPE,2017-01-23,22.82,22.93,22.39,22.57,9075315
HPQ,2017-01-23,14.71,14.725,14.41,14.67,15250469
HP,2017-01-23,77.28,77.615,76.08,76.8,1310537
HRB,2017-01-23,23.12,23.16,22.88,22.91,1261410
HRL,2017-01-23,36.22,36.38,36.05,36.19,2673725
HRS,2017-01-23,100.1,100.94,99.13,100.71,548765
HSIC,2017-01-23,78.45,78.815,77.38,77.675,756090
HST,2017-01-23,18.27,18.31,18.12,18.24,5364211
HSY,2017-01-23,105.56,105.64,104.975,105.3,696101
HUM,2017-01-23,200.89,205.83,186.25,205.02,8935423
IBM,2017-01-23,170.08,171.25,170.01,171.03,5478224
ICE,2017-01-23,57.19,57.44,56.69,56.84,1545761
IDXX,2017-01-23,119.02,119.22,116.54,117.74,611756
IFF,2017-01-23,117.81,117.91,116.83,117.37,315566
ILMN,2017-01-23,159.71,161.5,159.57,160.89,1117475
INCY,2017-01-23,118.27,119.26,116.68,117.42,1752099
INFO,2017-01-23,38.35,38.98,38.35,38.75,2292817
INTC,2017-01-23,37.07,37.21,36.55,36.77,27752565
INTU,2017-01-23,117.05,117.45,116.23,117.1,1053798
IPG,2017-01-23,23.03,23.125,22.86,23.1,3658407
IP,2017-01-23,53.77,54.36,53.65,54.31,2406555
IQV,2017-01-23,75.89,76.24,75.115,75.85,952225
IRM,2017-01-23,34.54,35.04,34.42,34.97,1169698
IR,2017-01-23,78.48,78.57,77.97,78.42,1913199
ISRG,2017-01-23,219.1798,220.6598,217.1898,218.3431,817128
ITW,2017-01-23,123.6,124.13,123.15,124.05,1145748
IT,2017-01-23,99.31,100.54,98.96,100.37,491317
IVZ,2017-01-23,30.38,30.51,30.1099,30.46,1988474
JBHT,2017-01-23,94.65,95.03,93.71,94.5,700139
JCI,2017-01-23,42.7,43.27,42.65,43.24,4863407
JEC,2017-01-23,57.21,57.54,56.54,57.12,618533
JNJ,2017-01-23,114.51,114.77,113.8,113.91,7989760
JNPR,2017-01-23,27.37,27.57,27.3,27.5,3083305
JPM,2017-01-23,83.3,84,83.205,83.71,12179161
JWN,2017-01-23,44.23,45,43.99,44.41,3116448
KEY,2017-01-23,17.86,17.92,17.615,17.69,10613980
KHC,2017-01-23,88.66,88.95,88.2,88.8,2654131
KIM,2017-01-23,25.17,25.415,25.07,25.35,2940117
KLAC,2017-01-23,81.69,82.11,81.39,82.1,1029770
KMB,2017-01-23,115.92,117.045,115.92,116.98,2626683
KMI,2017-01-23,22.56,22.59,22.08,22.14,12711527
KMX,2017-01-23,66.2,67.35,66.13,67.13,1768808
KORS,2017-01-23,42.21,42.96,42.01,42.56,1418846
KO,2017-01-23,41.31,41.5,41.21,41.43,11628909
KR,2017-01-23,34.08,34.14,33.45,33.53,5209667
KSS,2017-01-23,40.44,40.69,39.98,40.11,3193691
KSU,2017-01-23,86.07,86.95,84.97,85.6,2065246
K,2017-01-23,72.2,72.4599,71.66,72.29,1655105
LB,2017-01-23,61.28,61.56,60.65,61.16,1900516
LEG,2017-01-23,47.52,47.69,46.87,47.44,847667
LEN,2017-01-23,42.9804,43.3529,42.6029,42.8922,2440414
LH,2017-01-23,131.78,132.91,131.59,132.54,879900
LKQ,2017-01-23,31.54,31.93,31.39,31.66,1740358
LLL,2017-01-23,151.41,151.41,148.76,149.69,455398
LLY,2017-01-23,76.24,76.88,76.16,76.32,5055071
LMT,2017-01-23,258.15,259.74,255.02,257.48,1606287
LNC,2017-01-23,66.67,67.44,66.03,66.7,824903
LNT,2017-01-23,37.37,37.55,37.01,37.03,1096091
LOW,2017-01-23,71.24,72.84,71.24,72.58,5361256
LRCX,2017-01-23,113.01,114.11,112.21,112.77,2520176
LUK,2017-01-23,22.98,23.12,22.73,22.91,868433
LUV,2017-01-23,51.03,51.14,49.77,49.94,4222197
LYB,2017-01-23,90.59,91.2,90.23,91.16,2396656
L,2017-01-23,45.98,46.05,45.62,45.93,522628
MAA,2017-01-23,96.18,96.69,95.65,95.94,403292
MAC,2017-01-23,69.68,70.37,69.42,70.08,885184
MAR,2017-01-23,84.15,84.53,83.82,84.37,1451988
MAS,2017-01-23,31.99,32.21,31.685,32.03,2648617
MAT,2017-01-23,30.09,30.51,29.69,30.24,2647611
MA,2017-01-23,109.66,109.98,109.13,109.63,3678204
MCD,2017-01-23,121.69,122.08,119.82,121.38,7022556
MCHP,2017-01-23,66.72,67.1999,66.37,67.03,1758848
MCK,2017-01-23,149.62,150.2,148.42,149.32,1788466
MCO,2017-01-23,100.77,101.86,100.66,101.77,1322632
MDLZ,2017-01-23,45.06,45.195,44.52,44.86,7453399
MDT,2017-01-23,74.72,75.14,74.36,74.77,4523412
MET,2017-01-23,54.47,54.7,53.86,54.1,4556852
MGM,2017-01-23,28.73,28.88,28.4,28.5,6588065
MHK,2017-01-23,207.08,210.3,206.74,209.52,892028
MKC,2017-01-23,93.3,93.31,92.8,93.17,461626
MLM,2017-01-23,228.6,229.855,225.51,227.36,607310
MMC,2017-01-23,67.58,67.72,67.33,67.56,1235073
MMM,2017-01-23,177.91,178.99,177.13,178.51,1986788
MNST,2017-01-23,43.45,43.755,43.3,43.52,1674265
MON,2017-01-23,108.22,108.57,107.42,108.44,1841931
MOS,2017-01-23,31.33,31.63,31.05,31.55,3544878
MO,2017-01-23,70.22,70.63,70,70.55,6508808
MPC,2017-01-23,48.56,48.77,48.12,48.72,8149227
MRK,2017-01-23,61.81,62.4,61.63,61.81,10201696
MRO,2017-01-23,17.48,17.615,17.27,17.42,9514775
MSFT,2017-01-23,62.7,63.1159,62.57,62.96,23097581
MSI,2017-01-23,82.64,83.5,81.95,82.44,855697
MS,2017-01-23,42.2,42.58,41.775,41.96,12344651
MTB,2017-01-23,155.91,157.14,155.32,155.94,1143752
MTD,2017-01-23,415.97,416.73,408.97,414.52,203009
MU,2017-01-23,21.96,22.31,21.74,21.89,16070257
MYL,2017-01-23,36.87,37.19,35.82,36.03,4735328
M,2017-01-23,29.48,29.92,29.35,29.63,4666007
NAVI,2017-01-23,15.93,16.16,15.7,15.91,1945434
NBL,2017-01-23,39.78,40.3799,39.66,39.77,3594875
NCLH,2017-01-23,45.47,46.145,45.15,46,826780
NDAQ,2017-01-23,67.06,67.68,66.67,67.32,630066
NEE,2017-01-23,119.53,119.9234,118.66,118.78,2278678
NEM,2017-01-23,35.39,35.995,35.03,35.88,5879543
NFLX,2017-01-23,138.65,139.49,137.31,137.39,7433896
NFX,2017-01-23,41.35,41.5437,40.87,41.16,1609234
NI,2017-01-23,22.54,22.57,22.085,22.2,2271421
NKE,2017-01-23,53.02,53.26,52.7247,53.24,7025715
NLSN,2017-01-23,40.88,40.96,40.43,40.54,4065943
NOC,2017-01-23,233,233.34,230.1295,231.69,779221
NOV,2017-01-23,38.65,38.73,37.87,38.43,4367511
NRG,2017-01-23,16.21,16.5,15.885,16.21,5812675
NSC,2017-01-23,113.7,113.91,112.38,113.55,1951223
NTAP,2017-01-23,36.3,36.49,35.77,36.17,2762479
NTRS,2017-01-23,83.06,83.91,82.46,82.67,1215981
NUE,2017-01-23,61.18,61.33,59.5,60.06,3026257
NVDA,2017-01-23,103.8,105.9,103.7,105.09,9247639
NWL,2017-01-23,45.91,46.57,45.75,46.42,3628894
NWSA,2017-01-23,11.97,12.01,11.88,11.96,1140150
NWS,2017-01-23,12.35,12.45,12.3,12.4,471367
OKE,2017-01-23,56.31,56.7599,55.83,55.89,1245500
OMC,2017-01-23,85.08,85.19,84.59,84.94,1151859
ORCL,2017-01-23,39.76,40.09,39.43,39.68,13251221
ORLY,2017-01-23,269.5,269.5,263.13,264.99,1418437
OXY,2017-01-23,68.29,68.58,67.65,67.99,3129426
O,2017-01-23,59.75,60.59,59.644,60.26,1790643
PAYX,2017-01-23,61.36,61.49,60.98,61.11,1716851
PBCT,2017-01-23,18.63,18.74,18.47,18.66,4712436
PCAR,2017-01-23,65.99,66,65.23,65.47,2356529
PCG,2017-01-23,61.5,61.63,60.97,60.99,1917657
PCLN,2017-01-23,1541.47,1555.73,1534.63,1554.99,430332
PDCO,2017-01-23,41.34,41.45,40.85,41.15,1033606
PEG,2017-01-23,43.77,43.9241,43.2,43.27,1488388
PEP,2017-01-23,102.9,104.22,102.83,104.01,4584802
PFE,2017-01-23,31.68,31.82,31.44,31.46,24760966
PFG,2017-01-23,58.1,58.42,57.56,57.74,1088416
PGR,2017-01-23,36.52,36.52,36.17,36.44,3011327
PG,2017-01-23,87.09,87.35,86.85,86.96,9408904
PHM,2017-01-23,19.05,19.395,19.02,19.21,3767554
PH,2017-01-23,142.5,142.82,141.06,142.5,998379
PKG,2017-01-23,86.44,88.46,86.41,88.33,669016
PKI,2017-01-23,51.43,51.9,51.43,51.69,725542
PLD,2017-01-23,52.5,52.85,52.34,52.83,3834732
PM,2017-01-23,94.61,94.81,94.32,94.76,3350306
PNC,2017-01-23,116.81,117.86,116.5,116.93,2485828
PNR,2017-01-23,58.58,59.24,58.053,58.8,746181
PNW,2017-01-23,77.2,77.41,76.99,77.2,521828
PPG,2017-01-23,98.74,100.31,98.701,100.24,2340664
PPL,2017-01-23,34.47,34.63,34.28,34.36,2403104
PRGO,2017-01-23,73.51,74.93,72.68,73.48,3377290
PRU,2017-01-23,105.1,105.51,104.1,104.49,1292112
PSA,2017-01-23,218,221.2,217.89,220.25,733823
PSX,2017-01-23,83.28,83.37,82.02,82.2,2033681
PVH,2017-01-23,92.35,93.27,91.42,92.2,864520
PWR,2017-01-23,34.66,34.89,34.15,34.77,1406737
PXD,2017-01-23,183.6,185.14,181.16,182.9,1345067
PX,2017-01-23,117.21,117.588,116.49,116.68,1750368
PYPL,2017-01-23,41.86,42.11,41.25,41.62,8497050
QCOM,2017-01-23,58.67,58.67,53.77,54.88,94436001
QRVO,2017-01-23,60.92,62.11,60.92,61.85,2224422
RCL,2017-01-23,84.97,85.18,84.52,84.96,2373939
REGN,2017-01-23,361.97,363.59,354.17,354.36,899779
REG,2017-01-23,69.85,71.17,69.74,71.01,711429
RE,2017-01-23,218.42,219.44,217.51,219.15,148898
RF,2017-01-23,13.89,14.08,13.78,13.91,13191108
RHI,2017-01-23,48.76,49.18,48.18,48.64,852759
RHT,2017-01-23,74.2,74.34,73.75,74.06,1097167
RJF,2017-01-23,72.11,73.04,72,72.93,399146
RL,2017-01-23,88.46,89.4,87.49,89.29,800624
RMD,2017-01-23,62.64,63.64,62.64,63.6,1422975
ROK,2017-01-23,140.8,140.98,139.51,140.02,1058687
ROP,2017-01-23,185.85,186.71,185.12,186.36,668994
ROST,2017-01-23,65.81,66.066,64.885,65.11,2048752
RRC,2017-01-23,34.5,34.8,34.01,34.14,2566585
RSG,2017-01-23,57.41,57.55,57.01,57.24,1278509
RTN,2017-01-23,147.24,147.93,146.51,147.05,1124918
SBAC,2017-01-23,105.19,105.57,104.57,104.84,585821
SBUX,2017-01-23,57.42,57.9,57.15,57.76,6814368
SCG,2017-01-23,71.14,71.22,70.21,70.3,664956
SCHW,2017-01-23,41.11,41.32,40.75,41.19,4866162
SEE,2017-01-23,48.3,48.55,48.07,48.51,1035305
SHW,2017-01-23,283.63,285.13,282.98,284,1065197
SIG,2017-01-23,80.52,81.03,80.02,80.91,727273
SJM,2017-01-23,133.27,134.4,132.75,133.49,1040522
SLB,2017-01-23,85.85,85.93,83.9,84.27,6870220
SLG,2017-01-23,107.85,109.75,107.84,109.61,383999
SNA,2017-01-23,174.84,175.53,172.34,173.65,223739
SNI,2017-01-23,74.34,74.72,73.91,74.63,597986
SNPS,2017-01-23,60.58,60.91,60.41,60.83,315232
SO,2017-01-23,49.21,49.3,48.815,48.83,3170480
SPGI,2017-01-23,115.9,116.35,114.9,116.11,902982
SPG,2017-01-23,184.38,185.205,183.811,185,2150161
SRCL,2017-01-23,79.56,80.005,79.28,79.92,844665
SRE,2017-01-23,102.62,103.48,101.98,102.2,1207715
STI,2017-01-23,54.91,55.46,54.7,55.14,3712070
STT,2017-01-23,78.75,79.16,77.951,78.56,1073626
STX,2017-01-23,36.67,36.68,35.54,36.37,4955502
STZ,2017-01-23,150.1,153.66,150.05,151.55,2470165
SWKS,2017-01-23,88.87,91.07,87.72,90.17,6523246
SWK,2017-01-23,119.49,120.55,119.25,120.47,942401
SYF,2017-01-23,36.03,36.49,35.61,35.77,6846600
SYK,2017-01-23,121.56,122.29,120.84,121.41,1391688
SYMC,2017-01-23,26.65,26.83,26.56,26.76,5430363
SYY,2017-01-23,53.8,53.8,53.35,53.52,2564481
TAP,2017-01-23,97.06,97.63,95.84,96.19,1698117
TDG,2017-01-23,230,230.36,217.35,223.8,3504962
TEL,2017-01-23,69.72,70.68,69.43,70.52,2798375
TGT,2017-01-23,64.07,64.55,63.55,63.85,7908974
TIF,2017-01-23,78.97,79.27,78.6,78.74,2542400
TJX,2017-01-23,75.18,75.3737,74.39,74.49,3052461
TMK,2017-01-23,73.86,74.06,73.15,73.59,311660
TMO,2017-01-23,143.16,144.42,142.57,142.79,1508582
TPR,2017-01-23,34.95,35.62,34.33,35.44,2565095
TRIP,2017-01-23,51.79,51.8454,50.91,51.39,1550456
TROW,2017-01-23,73.35,73.62,72.83,73.45,1342677
TRV,2017-01-23,118.16,118.259,117.43,118.04,1593340
TSCO,2017-01-23,74.85,75.14,74.049,74.71,1090569
TSN,2017-01-23,62.5,62.5,61.54,61.75,1651351
TSS,2017-01-23,53.41,53.47,52.56,53.06,1792239
TWX,2017-01-23,96.07,96.97,95.82,96.77,2878767
TXN,2017-01-23,74.8,75.74,74.64,75.73,6895107
TXT,2017-01-23,49.4,49.98,48.3641,48.88,1696315
T,2017-01-23,41.46,42.07,41.39,42,25211309
UAA,2017-01-23,28.94,28.94,28.29,28.45,4404289
UAL,2017-01-23,74.66,75.09,72.6363,72.75,4420161
UA,2017-01-23,25.19,25.19,24.5,24.96,3062134
UDR,2017-01-23,36.06,36.13,35.81,36.05,1607899
UHS,2017-01-23,112.24,112.24,109.8805,111.43,757359
ULTA,2017-01-23,265.9,266.4175,263.81,266.02,446516
UNH,2017-01-23,158.62,159.52,156.56,159.07,4062638
UNM,2017-01-23,44.8,45.2287,44.53,44.83,921675
UNP,2017-01-23,108.64,108.64,106.93,107.99,3932165
UPS,2017-01-23,114.99,115.04,114.14,114.46,1689541
URI,2017-01-23,110.98,111.25,109.41,110.11,1312167
USB,2017-01-23,51,51.385,50.79,50.97,4858769
UTX,2017-01-23,110.84,111.3,109.98,110.34,2296594
VAR,2017-01-23,90,90.43,89.55,90,1232381
VFC,2017-01-23,51.77,52.32,51.33,52.1,4080687
VIAB,2017-01-23,40.2,40.41,39.795,40.32,3902575
VLO,2017-01-23,66.52,66.52,65.675,66.25,4049567
VMC,2017-01-23,130.06,130.52,128.12,129.53,1107000
VNO,2017-01-23,105.73,107.42,105.59,107.2,591429
VRSK,2017-01-23,81.23,81.48,80.85,81.18,508975
VRSN,2017-01-23,80.25,80.66,79.98,80.18,459190
VRTX,2017-01-23,81.09,81.75,80.06,81.4,1124756
VTR,2017-01-23,61.91,62.24,61.61,61.93,1855987
VZ,2017-01-23,52.46,52.7,52.18,52.41,15695475
V,2017-01-23,81.7,82.3,81.5,82.15,7414232
WAT,2017-01-23,141.92,146.51,141.645,145.28,1605562
WBA,2017-01-23,81.4,82.49,81.345,81.55,3704323
WDC,2017-01-23,72.95,73,71.1,72.65,4707168
WEC,2017-01-23,58.71,58.83,58.3,58.39,1148429
WFC,2017-01-23,54.71,55,54.15,54.25,17227385
WHR,2017-01-23,185.8,187.38,185,186.99,692922
WLTW,2017-01-23,125.66,126.2,124.97,125.61,539375
WMB,2017-01-23,28.45,28.48,28.035,28.21,9476681
WMT,2017-01-23,67.01,67.1799,66.56,66.65,7951427
WM,2017-01-23,69.69,69.87,69.23,69.34,1005048
WRK,2017-01-23,52.22,53.21,52.05,53.16,1577188
WU,2017-01-23,20.87,20.9,20.59,20.72,6576843
WYNN,2017-01-23,90.89,93.63,90.89,92.64,2323334
WYN,2017-01-23,78.18,78.61,77.87,78.61,686725
WY,2017-01-23,30.24,30.6,30.17,30.43,3615938
XEC,2017-01-23,137.23,138.72,136.42,137.18,703787
XEL,2017-01-23,41.17,41.24,40.77,40.81,2675115
XLNX,2017-01-23,58,58.284,57.5,57.96,2538271
XL,2017-01-23,37.31,37.39,37.1499,37.31,1064793
XOM,2017-01-23,85.68,85.88,84.75,84.97,11433897
XRAY,2017-01-23,55.93,56.48,55.18,55.59,2375759
XRX,2017-01-23,27.72,27.96,27.44,27.56,2370809
XYL,2017-01-23,49.02,49.11,48.28,48.5,660264
YUM,2017-01-23,64.33,64.49,62.36,64.41,3505918
ZBH,2017-01-23,113.38,114.47,113.38,114.16,1369725
ZION,2017-01-23,42.21,42.61,41.95,42.31,2628297
ZTS,2017-01-23,53.65,53.995,53.59,53.75,2978626
AAL,2017-01-24,47.05,47.8,46.8,47.54,4926677
AAPL,2017-01-24,119.55,120.1,119.5,119.97,23211038
AAP,2017-01-24,168.8,170.98,167.78,168.29,882432
ABBV,2017-01-24,60.91,60.93,59.67,60.58,6642033
ABC,2017-01-24,84.7,85.19,84.06,84.41,1513452
ABT,2017-01-24,40.32,40.5,40.12,40.31,7773693
ACN,2017-01-24,115.2,116.64,114.84,116.48,2810084
ADBE,2017-01-24,111.46,114.17,111.34,113.72,3654774
ADI,2017-01-24,73.01,73.68,72.5587,73.51,3312910
ADM,2017-01-24,44.76,45.46,44.6,44.66,3245054
ADP,2017-01-24,102.25,103.35,102.14,103.24,1687913
ADSK,2017-01-24,81.6,82.63,81.53,82,1814753
ADS,2017-01-24,227.61,228.09,223.48,226.21,695240
AEE,2017-01-24,51.91,52.24,51.79,52.06,1129856
AEP,2017-01-24,62.64,62.9,62.51,62.78,2061077
AES,2017-01-24,11.25,11.64,11.25,11.37,7539200
AET,2017-01-24,118.43,118.94,116.56,117.61,6435153
AFL,2017-01-24,69.67,69.96,69.34,69.82,2508770
AGN,2017-01-24,214.99,215.4691,210.695,213.11,3132431
AIG,2017-01-24,65.84,65.93,65.34,65.5,6524912
AIV,2017-01-24,45.1,45.43,44.9421,45.3,1340047
AIZ,2017-01-24,95.93,97.05,95.93,96.74,222549
AJG,2017-01-24,52.93,53.42,52.77,53.23,876511
AKAM,2017-01-24,67.97,68.28,67.4654,67.74,1566053
ALB,2017-01-24,93.94,95.84,93.71,95.55,921858
ALGN,2017-01-24,92.53,92.67,90.78,91.65,848722
ALK,2017-01-24,93.01,93.85,92.5412,92.86,868632
ALLE,2017-01-24,65.31,66.87,65.31,66.42,759637
ALL,2017-01-24,74.24,74.66,73.97,74.47,1075494
ALXN,2017-01-24,131.59,132.4,129.25,129.87,1630492
AMAT,2017-01-24,33.89,34.21,33.88,34.03,9702805
AMD,2017-01-24,9.95,10.49,9.95,10.44,43991188
AME,2017-01-24,50.74,51.35,50.49,51.18,1025976
AMGN,2017-01-24,152.82,153,150.375,151.85,3027683
AMG,2017-01-24,143.85,146.1599,143.4,144.86,556832
AMP,2017-01-24,113.36,115.33,112.43,114.31,689988
AMT,2017-01-24,104.97,104.97,104.03,104.57,1823692
AMZN,2017-01-24,822,823.99,814.5,822.44,2971740
ANDV,2017-01-24,80.83,82.62,80.58,81.98,2117843
ANSS,2017-01-24,93.91,94.66,93.69,94.48,479826
ANTM,2017-01-24,150,152.55,148.805,150.23,1609518
AON,2017-01-24,112.26,112.72,111.82,112.21,1251486
AOS,2017-01-24,48.07,49.2,48.07,48.98,902988
APA,2017-01-24,61.27,61.56,60.5,60.96,4072785
APC,2017-01-24,70.47,71.88,70.0701,71.18,3449795
APD,2017-01-24,146.55,147.405,146.26,147.13,2016408
APH,2017-01-24,68.29,68.94,68.01,68.76,2247541
ARE,2017-01-24,113.52,114.63,113.52,114.12,515684
ARNC,2017-01-24,21.48,22.4,21.42,22.17,8308798
ATVI,2017-01-24,38.56,39.15,38.375,39.1,8364712
AVB,2017-01-24,177.31,177.99,174.51,175.56,746878
AVGO,2017-01-24,192.72,199.64,192.28,197.75,6200772
AVY,2017-01-24,72.84,73.99,72.82,73.83,645626
AWK,2017-01-24,71.77,72,71.31,71.91,819124
AXP,2017-01-24,76.33,77.66,76.09,77.43,4024267
AYI,2017-01-24,208,210.35,207.02,208.9,617738
AZO,2017-01-24,742.14,746.5,735.41,738.43,355222
A,2017-01-24,47.77,48.21,47.05,47.35,2741915
BAC,2017-01-24,22.61,23.095,22.48,22.95,98508678
BAX,2017-01-24,45.97,46,45.47,45.85,1911475
BA,2017-01-24,158.58,160.93,157.84,160.55,3927536
BBT,2017-01-24,45.64,46.255,45.42,45.96,5619161
BBY,2017-01-24,43.48,44.31,43.48,44.17,2333415
BDX,2017-01-24,171.38,171.794,169.19,170.36,784096
BEN,2017-01-24,40.66,41.34,40.46,41.16,1752333
BF.B,2017-01-24,45.42,45.89,45.42,45.86,760399
BIIB,2017-01-24,275.74,278.4,271.47,273.82,1975246
BK,2017-01-24,44.07,44.83,43.89,44.63,6029919
BLK,2017-01-24,380.1,383.39,378.54,381.38,615129
BLL,2017-01-24,37.86,38.3,37.86,38.23,1807932
BMY,2017-01-24,50.05,50.14,48.93,48.96,17172827
BRK.B,2017-01-24,159.26,161.09,158.77,160.72,4012503
BSX,2017-01-24,23.71,23.74,23.48,23.54,6206548
BWA,2017-01-24,39.79,40.53,39.77,40.43,2147236
BXP,2017-01-24,130.88,132.43,130.39,132.21,693686
CAG,2017-01-24,38.88,39.3,38.8,39.21,2190010
CAH,2017-01-24,74.77,74.85,74.3,74.65,1060588
CAT,2017-01-24,95.02,96.73,94.8,96.24,5768201
CA,2017-01-24,32.48,33.125,32.38,32.95,3971024
CBG,2017-01-24,30.22,30.54,30.1,30.34,1733375
CBOE,2017-01-24,76.37,77.27,76.28,76.79,558550
CBS,2017-01-24,63.36,63.36,62.85,62.98,3951454
CB,2017-01-24,131.77,132.82,131.535,131.97,1359810
CCI,2017-01-24,87.13,87.69,86.8,87.66,1885350
CCL,2017-01-24,53.72,54.705,53.66,54.53,2532776
CDNS,2017-01-24,25.74,26.27,25.67,26.23,2415765
CELG,2017-01-24,112.75,113,111.26,112.45,3251341
CERN,2017-01-24,50.92,51.34,50.33,51.22,1876240
CFG,2017-01-24,35.96,36.41,35.875,36.3,6052454
CF,2017-01-24,35.63,37.13,35.56,36.85,10489118
CHD,2017-01-24,45.49,46.15,45.315,46.09,1859047
CHK,2017-01-24,6.72,7,6.67,6.91,36073268
CHRW,2017-01-24,73.95,75.0222,73.51,74.66,1168413
CHTR,2017-01-24,309.74,310.21,307.0101,308.35,1058864
CINF,2017-01-24,70.02,70.3,69.84,70.09,574464
CI,2017-01-24,145.21,147.54,144.02,146.53,1260849
CLX,2017-01-24,121.1,121.7,120.7,121.62,674649
CL,2017-01-24,67.67,68.35,67.64,68.26,2786264
CMA,2017-01-24,67.01,67.9,66.8,67.66,1531113
CMCSA,2017-01-24,36.6,36.895,36.5,36.8,17553090
CME,2017-01-24,116.39,117.67,116.39,117.44,1047425
CMG,2017-01-24,407.72,419.57,405.781,417.88,687911
CMI,2017-01-24,142.04,145.47,141.9,145.01,1107299
CMS,2017-01-24,42.19,42.32,41.905,41.97,1300973
CNC,2017-01-24,63.09,63.09,61.731,62.96,1529745
CNP,2017-01-24,25.51,25.765,25.38,25.62,3809482
COF,2017-01-24,87.52,89.14,86.99,88.73,2711779
COG,2017-01-24,22.35,23.09,22.35,22.97,5055227
COL,2017-01-24,90.72,91.13,90.51,90.87,1253068
COO,2017-01-24,180.43,181.125,179.7,180.14,291397
COP,2017-01-24,50.14,51.395,50.01,50.27,5919240
COST,2017-01-24,163.23,163.82,162.9598,163.67,1347570
COTY,2017-01-24,18.78,19.07,18.611,19,7578934
CPB,2017-01-24,63.07,63.46,62.8,63.3,1330982
CRM,2017-01-24,76.32,77.46,75.95,77.11,3730275
CSCO,2017-01-24,30.34,30.75,30.29,30.6,24934210
CSRA,2017-01-24,32.25,32.295,31.67,32.22,664144
CSX,2017-01-24,45.89,47.28,45.86,46.69,16824563
CTAS,2017-01-24,113.75,115.56,113.75,115.51,609270
CTL,2017-01-24,25.57,25.71,25.5,25.57,5655133
CTSH,2017-01-24,56.25,56.725,55.75,56.61,3613844
CTXS,2017-01-24,92.81,94.74,92.56,94.37,1165503
CVS,2017-01-24,81.35,82.15,81.12,81.78,4743742
CVX,2017-01-24,115.85,117.108,115.61,116.37,5024409
CXO,2017-01-24,136.83,139.74,136.38,139.04,1406089
C,2017-01-24,55.96,57.15,55.675,56.74,18416436
DAL,2017-01-24,48.91,49.76,48.82,49.44,6398060
DE,2017-01-24,106.37,108,106.37,107.67,2277777
DFS,2017-01-24,69.68,70.205,68.83,69.88,3511059
DGX,2017-01-24,91.42,91.45,90.91,91.34,929135
DG,2017-01-24,70.73,71.85,70.55,71.75,3279601
DHI,2017-01-24,29.86,30.83,29.51,30.64,11197406
DHR,2017-01-24,80.01,80.445,78.97,80.03,3009201
DISCA,2017-01-24,28.32,28.54,28.04,28.49,1499671
DISCK,2017-01-24,27.58,27.89,27.42,27.8,817272
DISH,2017-01-24,61.45,62.49,60.7676,62.43,2300646
DIS,2017-01-24,107.2,108.06,107.08,107.9,5456146
DLR,2017-01-24,106.09,107.72,105.77,107.35,1175640
DLTR,2017-01-24,75.54,76.95,75.54,76.88,1647313
DOV,2017-01-24,78.66,80.74,78.47,80.51,1123765
DPS,2017-01-24,91.21,91.6,90.71,91.45,1030576
DRE,2017-01-24,26.59,26.7,26.245,26.31,3440972
DRI,2017-01-24,73.22,73.82,73.06,73.67,1137923
DTE,2017-01-24,97.78,98.26,97.56,97.96,484291
DUK,2017-01-24,77.2,77.33,76.86,77.18,2751383
DVA,2017-01-24,63.17,63.83,63.17,63.56,841278
DVN,2017-01-24,46.08,46.89,45.89,46.59,3185571
D,2017-01-24,75.53,75.77,75.315,75.47,1898206
EA,2017-01-24,79.88,80.8,79.41,80.51,2004411
EBAY,2017-01-24,30.3,30.33,29.695,29.99,16925426
ECL,2017-01-24,119.85,122,119.401,121.65,1255940
ED,2017-01-24,72.82,73.11,72.54,72.79,1544060
EFX,2017-01-24,118.22,118.87,117.46,118.87,676018
EIX,2017-01-24,71.72,72.11,71.48,72,1522548
EL,2017-01-24,79.78,80.84,79.7,80.79,1283389
EMN,2017-01-24,77.27,78.55,77.01,78.22,1293911
EMR,2017-01-24,58.51,59.44,58.3,59.11,3202092
EOG,2017-01-24,104.49,104.62,102.91,103.68,2680540
EQIX,2017-01-24,386.5,389.97,384.06,389.66,401668
EQR,2017-01-24,63.08,63.15,62.04,62.29,2848908
EQT,2017-01-24,62.84,64.34,62.75,64.03,1718251
ESRX,2017-01-24,70.86,71.5,70.06,71.4,3170371
ESS,2017-01-24,229.79,231.87,225.79,226.71,469173
ES,2017-01-24,54.7,54.92,54.41,54.55,1220219
ETFC,2017-01-24,36.37,37,36.23,36.72,1781297
ETN,2017-01-24,68.05,69.32,67.75,69.17,2044395
ETR,2017-01-24,70.76,71.07,70.38,70.44,1267695
EVHC,2017-01-24,67.74,68.46,67.28,68.18,1278850
EW,2017-01-24,95.3,95.44,93.79,94.4,1633096
EXC,2017-01-24,35.27,35.405,35.1,35.13,5209127
EXPD,2017-01-24,52.19,52.78,52,52.5,1952627
EXPE,2017-01-24,120.37,120.555,119.27,120.22,1454478
EXR,2017-01-24,74.83,75.43,74.7,75.14,762242
FAST,2017-01-24,51.3,51.37,50.26,50.81,4292994
FBHS,2017-01-24,55.94,56.99,55.834,56.76,1312187
FB,2017-01-24,129.38,129.9,128.38,129.37,15162724
FCX,2017-01-24,16.3,17.06,16.11,17.02,56815423
FDX,2017-01-24,185.51,191.99,185.51,191.61,2138495
FE,2017-01-24,29.67,29.85,29.51,29.58,3838089
FFIV,2017-01-24,141.54,144.61,141.28,144.15,594677
FISV,2017-01-24,108.91,109,108.06,108.52,1105865
FIS,2017-01-24,80,80.08,79.475,80.03,1901666
FITB,2017-01-24,26.73,26.76,25.66,26.6,12164961
FLIR,2017-01-24,34.56,34.89,34.47,34.7,759788
FLR,2017-01-24,52.73,55.07,52.63,54.77,2150813
FLS,2017-01-24,50.37,51.16,50.15,50.95,1359938
FL,2017-01-24,68.42,69.13,68.3,68.86,1475148
FMC,2017-01-24,60.94,62.27,60.74,61.63,1832039
FOXA,2017-01-24,30.11,30.3,29.89,30.28,4774729
FOX,2017-01-24,29.61,29.81,29.38,29.79,1667930
FRT,2017-01-24,141.74,142.42,140.38,140.96,411316
FTI,2017-01-24,33.73,34.65,33.66,34.21,4182370
FTV,2017-01-24,54.31,54.99,54.0887,54.7,1710517
F,2017-01-24,12.35,12.61,12.335,12.61,34625204
GD,2017-01-24,176.34,178.42,175.85,177.25,1213848
GE,2017-01-24,29.86,30.06,29.82,30,33686501
GGP,2017-01-24,25.62,25.91,25.23,25.25,6098303
GILD,2017-01-24,70.6,70.98,69.78,70.25,10912814
GIS,2017-01-24,62.07,62.89,62.064,62.67,2632543
GLW,2017-01-24,25.23,26.23,24.65,26.18,21332629
GM,2017-01-24,36.7,37.24,36.68,37,11600322
GOOGL,2017-01-24,846.98,851.52,842.28,849.53,1688375
GOOG,2017-01-24,822.3,825.9,817.821,823.87,1474010
GPC,2017-01-24,96.51,97.36,96.07,96.92,915694
GPN,2017-01-24,78.39,79.1,78.24,79.03,953891
GPS,2017-01-24,23.92,24.23,23.81,24.18,5180221
GRMN,2017-01-24,48.645,49.12,48.22,49.08,1250331
GS,2017-01-24,231.86,236.06,230.84,233.68,4448152
GT,2017-01-24,30.49,31.18,30.37,31.06,2572936
GWW,2017-01-24,246.31,250.5,246.25,249.09,701646
HAL,2017-01-24,55.24,56.79,55.09,56.62,11276703
HAS,2017-01-24,84.05,85.65,84.05,85.45,1131670
HBAN,2017-01-24,13.11,13.3,13.05,13.25,14195652
HBI,2017-01-24,22.57,22.74,22.5,22.63,3233063
HCA,2017-01-24,79.6,80.35,79.02,80.33,2010642
HCN,2017-01-24,67.52,67.99,66.95,67.3,1865794
HCP,2017-01-24,30.34,30.48,30.03,30.24,3119309
HD,2017-01-24,137.88,138.38,137.3,138.06,4055080
HES,2017-01-24,57.72,58.035,56.65,57.52,4016081
HIG,2017-01-24,47.9,48.21,47.8,47.9,2141863
HII,2017-01-24,193.06,195.375,192.1,194.76,324629
HLT,2017-01-24,58.01,58.3,57.71,58.1,1857079
HOG,2017-01-24,59.04,59.93,59.04,59.7,1453775
HOLX,2017-01-24,39.32,39.4,39.07,39.38,1477364
HON,2017-01-24,117.64,118.08,117.27,117.96,2553983
HPE,2017-01-24,22.71,23.09,22.66,22.89,8221029
HPQ,2017-01-24,14.7,15.245,14.67,15.17,12369680
HP,2017-01-24,77.45,80.34,77.36,79.91,2107369
HRB,2017-01-24,22.92,23.325,22.8501,23.11,1414137
HRL,2017-01-24,36.2,36.61,36.2,36.54,1561466
HRS,2017-01-24,100.73,102.41,100.58,102.07,436020
HSIC,2017-01-24,77.8,78.605,77.18,78.46,774732
HST,2017-01-24,18.29,18.39,18.14,18.27,11474984
HSY,2017-01-24,105.44,107.25,105.13,106.52,849684
HUM,2017-01-24,204,204.5,199.31,199.94,3256214
IBM,2017-01-24,171.36,176,171.16,175.9,6952369
ICE,2017-01-24,56.99,57.68,56.915,57.46,1701609
IDXX,2017-01-24,118.07,118.98,117.4,118.51,466432
IFF,2017-01-24,117.62,119.657,116.79,119.54,373677
ILMN,2017-01-24,160.89,161.32,158.31,160.48,845296
INCY,2017-01-24,117.55,118.57,115.56,118.3,1323335
INFO,2017-01-24,38.75,39.12,38.59,39,3532697
INTC,2017-01-24,36.84,37.74,36.81,37.62,35140871
INTU,2017-01-24,117.72,118.85,117.27,118.75,964560
IPG,2017-01-24,23.18,23.505,23.06,23.37,3899115
IP,2017-01-24,54.51,56.01,54.48,55.9,3820479
IQV,2017-01-24,76.16,76.18,74.8,75.35,1547198
IRM,2017-01-24,35,35.38,34.94,35.31,1508835
IR,2017-01-24,78.54,80.28,78.54,79.59,2898695
ISRG,2017-01-24,219.2198,223.2598,217.8931,222.0164,1409193
ITW,2017-01-24,124.43,127.5,123.86,127.06,2431157
IT,2017-01-24,100.44,101.35,100.44,100.95,350437
IVZ,2017-01-24,30.61,31.3,30.57,30.85,3467741
JBHT,2017-01-24,94.9,96.6699,94.6,96.48,690061
JCI,2017-01-24,43.39,44.19,43.36,43.95,5366971
JEC,2017-01-24,57.48,60.29,57.345,60.12,992129
JNJ,2017-01-24,112.91,113.3,111.15,111.76,12450307
JNPR,2017-01-24,27.53,27.96,27.43,27.84,2293642
JPM,2017-01-24,83.92,85,83.56,84.72,15175319
JWN,2017-01-24,44.44,45.09,44.32,44.99,1689499
KEY,2017-01-24,17.76,18.08,17.675,18.05,15465370
KHC,2017-01-24,88.91,89.19,88.32,88.69,2171124
KIM,2017-01-24,25.37,25.46,25.16,25.4,2294287
KLAC,2017-01-24,82.23,83.05,81.88,82.8,1135093
KMB,2017-01-24,118.45,122.03,118.26,121.79,4207066
KMI,2017-01-24,22.32,22.73,22.18,22.62,12002569
KMX,2017-01-24,67.51,68.72,67.31,68.21,2608697
KORS,2017-01-24,42.7,43.43,42.36,43.4,2413286
KO,2017-01-24,41.47,41.97,41.47,41.9,17040102
KR,2017-01-24,33.45,33.64,33.29,33.39,6923665
KSS,2017-01-24,40.16,40.64,40.03,40.26,3176380
KSU,2017-01-24,85.93,87,85.5,86.35,1325218
K,2017-01-24,72.3,72.87,72.16,72.61,1955421
LB,2017-01-24,61.5,61.89,61.23,61.54,2028971
LEG,2017-01-24,47.69,48.67,47.55,48.46,1761860
LEN,2017-01-24,43.8529,45.6078,43.7746,45.4608,5253886
LH,2017-01-24,132.38,133.18,131.48,133.04,538615
LKQ,2017-01-24,31.83,31.88,31.46,31.48,2996659
LLL,2017-01-24,149.08,150.37,147.82,149.6,730024
LLY,2017-01-24,76.2,76.43,74.17,74.85,6594265
LMT,2017-01-24,250.38,253.45,249.02,252.91,2984999
LNC,2017-01-24,67.08,68.52,66.85,67.8,1190119
LNT,2017-01-24,36.82,37.09,36.711,36.95,1370726
LOW,2017-01-24,72.61,74.03,72.505,74,5736753
LRCX,2017-01-24,113.1,114.85,113.1,114.64,1729333
LUK,2017-01-24,23.08,23.52,23.04,23.38,1274477
LUV,2017-01-24,50.12,50.24,49.58,49.65,6152433
LYB,2017-01-24,91.88,95.89,91.75,95.13,4948449
L,2017-01-24,46.16,46.86,46.11,46.74,915508
MAA,2017-01-24,95.93,96.75,95.46,96.65,1032789
MAC,2017-01-24,70.04,70.7,69.9,70.06,679205
MAR,2017-01-24,84.35,84.97,84.02,84.51,1455829
MAS,2017-01-24,32.28,33.04,32.26,32.92,2648446
MAT,2017-01-24,30.26,31.23,30.25,31.19,3839242
MA,2017-01-24,109.81,110.13,109.18,109.92,2899629
MCD,2017-01-24,121.97,122.06,120.52,121.05,3495211
MCHP,2017-01-24,67.34,67.96,67.06,67.9,1752435
MCK,2017-01-24,148.67,148.97,147.66,148.31,1586295
MCO,2017-01-24,101.93,102.45,101.26,101.95,1039228
MDLZ,2017-01-24,44.84,45.1625,44.67,44.93,8751913
MDT,2017-01-24,74.64,74.73,73.59,73.83,6430264
MET,2017-01-24,54.36,55.39,54.36,54.91,4201453
MGM,2017-01-24,28.59,29.05,28.46,29.01,4468015
MHK,2017-01-24,210.63,215.99,210.63,214.87,1027693
MKC,2017-01-24,93.22,94.49,93.21,94.05,1223093
MLM,2017-01-24,229.2,235.57,228.39,234.5,727481
MMC,2017-01-24,67.8,68.36,67.74,68.23,1813272
MMM,2017-01-24,177.5,177.76,174.42,175.97,3473183
MNST,2017-01-24,43.71,43.78,42.85,43.71,2046942
MON,2017-01-24,108.75,109.38,108.03,108.84,1596936
MOS,2017-01-24,31.89,33.99,31.89,33.45,9688176
MO,2017-01-24,70.55,70.79,70.4,70.76,6510514
MPC,2017-01-24,49.12,50.48,48.97,50.09,7319677
MRK,2017-01-24,61.59,61.69,60.7339,61.21,10487452
MRO,2017-01-24,17.55,17.91,17.5,17.7,8316047
MSFT,2017-01-24,63.2,63.735,62.94,63.52,24672940
MSI,2017-01-24,82.58,84.82,82.32,84.35,1126392
MS,2017-01-24,42.08,43.13,42.03,42.73,12164231
MTB,2017-01-24,156.77,160.22,156.3,159.59,832019
MTD,2017-01-24,414.98,417.62,410.06,417.5,229495
MU,2017-01-24,22.27,23.085,22.26,22.85,29461353
MYL,2017-01-24,36.03,36.13,35.16,35.81,5067774
M,2017-01-24,29.52,30.03,29.52,29.98,5049677
NAVI,2017-01-24,16,16.29,15.85,16.21,2843384
NBL,2017-01-24,39.99,40.6001,39.71,40.03,4057511
NCLH,2017-01-24,45.92,46.95,45.83,46.84,1239446
NDAQ,2017-01-24,67.23,68.287,66.85,67.95,647025
NEE,2017-01-24,118.74,119.26,118.37,118.81,1212635
NEM,2017-01-24,35.89,36.925,35.83,36.04,8576829
NFLX,2017-01-24,138.11,140.93,137.03,140.11,7754673
NFX,2017-01-24,41.61,42.63,41.11,42.42,2054590
NI,2017-01-24,22.2,22.32,22.13,22.25,1861524
NKE,2017-01-24,53.02,53.57,52.99,53.45,6321310
NLSN,2017-01-24,40.68,40.88,40.5,40.7,3551521
NOC,2017-01-24,229.4,232.95,227.49,232.59,1034258
NOV,2017-01-24,38.74,39.25,38.35,39.04,1944033
NRG,2017-01-24,16.32,16.62,16.2,16.37,6634389
NSC,2017-01-24,114,117.09,113.3,116.62,3460726
NTAP,2017-01-24,36.3,37.655,36.2447,37.52,3172752
NTRS,2017-01-24,83.02,83.97,82.3301,83.49,1247104
NUE,2017-01-24,61.02,62.34,60.78,60.92,4368671
NVDA,2017-01-24,105.5,107.58,104.9,107.33,10701271
NWL,2017-01-24,46.57,47.57,46.42,47.18,3769965
NWSA,2017-01-24,11.96,12.165,11.91,12.11,1961292
NWS,2017-01-24,12.35,12.6345,12.3,12.6,359058
OKE,2017-01-24,56.14,56.4419,55.38,56.28,1337223
OMC,2017-01-24,85.12,86.23,85.11,85.9,988848
ORCL,2017-01-24,39.85,40.2,39.75,40.1,12216458
ORLY,2017-01-24,265.56,268.75,265.23,267.46,1017499
OXY,2017-01-24,68.44,68.5001,67.61,67.87,4946787
O,2017-01-24,60.11,60.34,59.55,59.78,1593266
PAYX,2017-01-24,61.18,61.96,61.18,61.87,1472049
PBCT,2017-01-24,18.72,18.94,18.67,18.885,4513707
PCAR,2017-01-24,65.65,66.91,65.65,66.7,1639076
PCG,2017-01-24,60.93,61.08,60.71,60.89,1775842
PCLN,2017-01-24,1558.38,1566.06,1552.13,1563.33,360258
PDCO,2017-01-24,41.14,41.34,40.76,41.17,1376464
PEG,2017-01-24,43.27,43.705,43.24,43.45,1810310
PEP,2017-01-24,104,104.93,103.78,104.71,4992265
PFE,2017-01-24,31.4,31.46,30.9,31.15,29625416
PFG,2017-01-24,57.96,58.89,57.74,58.58,1596130
PGR,2017-01-24,36.52,36.66,36.275,36.61,2946465
PG,2017-01-24,87.22,87.95,87.22,87.86,8704722
PHM,2017-01-24,19.62,20.35,19.59,20.34,7874571
PH,2017-01-24,142.9,146.17,142.73,145.48,781069
PKG,2017-01-24,88.94,92.27,88.82,92.08,1358509
PKI,2017-01-24,52,52.23,51.06,51.57,686528
PLD,2017-01-24,53.24,53.73,51.4,51.83,4960065
PM,2017-01-24,94.92,95.94,94.88,95.78,4945315
PNC,2017-01-24,117.5,119.44,116.92,118.66,2565978
PNR,2017-01-24,59,60.3,58.77,60.23,922048
PNW,2017-01-24,77.35,77.74,76.86,77.44,607493
PPG,2017-01-24,100.74,102.55,100.44,101.8,2264397
PPL,2017-01-24,34.36,34.67,34.26,34.61,2801331
PRGO,2017-01-24,73.51,73.65,71.84,71.92,1669490
PRU,2017-01-24,105.07,106.44,105.04,105.69,1294909
PSA,2017-01-24,220,222.96,219.67,222.39,798524
PSX,2017-01-24,82.64,84.455,82.55,84.19,2398491
PVH,2017-01-24,92.56,94.03,92.16,93.19,733303
PWR,2017-01-24,35.03,37.47,35.03,37.41,4435134
PXD,2017-01-24,183.01,183.98,180.35,180.75,1830880
PX,2017-01-24,117.2,118.225,117,117.69,3539783
PYPL,2017-01-24,41.95,42.04,41.53,41.96,6107190
QCOM,2017-01-24,55.02,55.7699,54.7,55,41751760
QRVO,2017-01-24,62.15,63.09,61.92,62.5,2435115
RCL,2017-01-24,85.22,86.36,85.16,86.03,3030881
REGN,2017-01-24,355.04,356.44,347,347.96,905424
REG,2017-01-24,71.07,71.5,70.79,71.14,824570
RE,2017-01-24,219.36,219.89,217.56,218.38,207385
RF,2017-01-24,13.96,14.34,13.945,14.24,16160229
RHI,2017-01-24,48.93,49.41,48.69,49.37,1092390
RHT,2017-01-24,73.85,75.79,73.82,75.43,1437663
RJF,2017-01-24,73.09,74.63,72.96,74.25,682964
RL,2017-01-24,89.77,90.5,89.431,90.11,638037
RMD,2017-01-24,69.08,70.76,67.32,69.72,4248912
ROK,2017-01-24,140.43,143.74,139.72,142.03,1678247
ROP,2017-01-24,186.7,188.48,186.01,187.88,491182
ROST,2017-01-24,65.19,66.22,65.19,66.11,1676624
RRC,2017-01-24,34.35,34.79,34.01,34.06,5581068
RSG,2017-01-24,57.26,57.59,57.14,57.54,968096
RTN,2017-01-24,146,148.22,145.72,147.98,1424746
SBAC,2017-01-24,104.66,104.8,102.94,104.1,1026198
SBUX,2017-01-24,57.93,58.5,57.76,58.44,10704103
SCG,2017-01-24,69.82,70.46,69.41,69.72,865365
SCHW,2017-01-24,41.43,42.11,41.23,41.8,5451697
SEE,2017-01-24,48.74,49.3,48.63,49.25,918310
SHW,2017-01-24,284.41,285.9,280.54,280.77,1539544
SIG,2017-01-24,81.41,82.93,80.85,82.73,832653
SJM,2017-01-24,133.38,134.78,133,134.51,1022393
SLB,2017-01-24,84.39,84.9,83.8,84.58,6027354
SLG,2017-01-24,109.9,110.33,109.02,109.38,528067
SNA,2017-01-24,174.27,177.97,174.27,177.38,316851
SNI,2017-01-24,74.49,74.85,73.91,74.7,701250
SNPS,2017-01-24,61.1,62.55,61.1,62.41,878189
SO,2017-01-24,48.83,49.14,48.5,48.57,5507298
SPGI,2017-01-24,116.38,117.22,115.56,116.92,1100997
SPG,2017-01-24,185.19,185.37,183.42,184.14,2315194
SRCL,2017-01-24,79.99,80.94,79.6401,80.9,638297
SRE,2017-01-24,102.1,102.89,101.87,102.67,1228929
STI,2017-01-24,55.32,56.685,54.9,56.48,4188876
STT,2017-01-24,78.88,80.87,78.23,80.52,2736073
STX,2017-01-24,37.86,38,36.6,37.44,8551301
STZ,2017-01-24,151.29,153.37,150.59,153.05,1899522
SWKS,2017-01-24,90.31,92.74,90.31,92.27,4553330
SWK,2017-01-24,120.7,123.17,120.2,122.67,1345790
SYF,2017-01-24,35.97,36.37,35.88,36.08,4117791
SYK,2017-01-24,121.51,122.36,120.64,121.5,1546496
SYMC,2017-01-24,26.75,27.46,26.75,27.35,6056952
SYY,2017-01-24,53.68,53.89,53.3,53.52,3681808
TAP,2017-01-24,96.19,97.27,94.5,96.88,2209321
TDG,2017-01-24,224.68,227.46,223.79,225.21,3051932
TEL,2017-01-24,70.78,72.71,70.58,71.68,3670944
TGT,2017-01-24,63.85,64.42,63.605,64.41,6084409
TIF,2017-01-24,79.09,79.56,78.4,79.31,1229397
TJX,2017-01-24,74.72,74.94,74.29,74.59,3983238
TMK,2017-01-24,73.97,74.58,73.91,74.26,359461
TMO,2017-01-24,143.23,143.66,140,140.98,2988471
TPR,2017-01-24,35.78,36.8,35.77,36.75,4368776
TRIP,2017-01-24,51.66,52.38,50.76,52.13,1412610
TROW,2017-01-24,73.49,74.08,73.11,73.84,1196467
TRV,2017-01-24,118.55,119.15,116.16,116.84,3038258
TSCO,2017-01-24,75,75.28,74.11,75.16,1650446
TSN,2017-01-24,61.92,62.51,61.557,62.36,1949627
TSS,2017-01-24,53.15,53.29,52.65,53.19,2091812
TWX,2017-01-24,96.79,96.9,95.945,96.35,3164537
TXN,2017-01-24,76.19,77.32,75.91,77.08,8561560
TXT,2017-01-24,48.93,49.75,48.8,49.38,3147646
T,2017-01-24,41.4,41.74,41.05,41.36,28700959
UAA,2017-01-24,28.44,28.69,28.39,28.54,4094442
UAL,2017-01-24,73.08,73.58,72.66,73.18,2665299
UA,2017-01-24,25,25.21,24.91,25.12,2384133
UDR,2017-01-24,36.08,36.31,35.68,35.82,1647208
UHS,2017-01-24,111.79,112.36,110.86,112.23,430109
ULTA,2017-01-24,266.43,269.1155,265.55,268.81,501149
UNH,2017-01-24,159.36,161.31,159.1,160.43,3514096
UNM,2017-01-24,45.15,45.5,45.03,45.24,845221
UNP,2017-01-24,108.15,109.2505,107.6,108.72,4564911
UPS,2017-01-24,114.6,116.2568,114.15,116.05,2157169
URI,2017-01-24,111.15,114.47,110.525,113.61,1783756
USB,2017-01-24,51.1,52,51.01,51.77,6531705
UTX,2017-01-24,110.68,111.69,110.34,111.61,3240027
VAR,2017-01-24,90.28,90.59,89.32,90.3,1132867
VFC,2017-01-24,52.04,52.94,52,52.68,2753567
VIAB,2017-01-24,40.46,41.17,40.1809,41.11,3661727
VLO,2017-01-24,66.45,68.02,66.17,67.86,3893732
VMC,2017-01-24,130.35,133.35,129.71,132.35,1146705
VNO,2017-01-24,107.48,108.235,106.92,107.69,628170
VRSK,2017-01-24,81.38,82.21,81.25,82.17,466898
VRSN,2017-01-24,80.44,80.83,79.96,80.55,541861
VRTX,2017-01-24,81.42,82.6,80.55,82.24,1366588
VTR,2017-01-24,61.93,62.48,61.69,61.99,1765326
VZ,2017-01-24,50.255,50.79,49.79,50.12,43484680
V,2017-01-24,82.4,83.49,81.85,83.23,8397522
WAT,2017-01-24,146.65,149.75,137.72,142.15,2880190
WBA,2017-01-24,81.72,81.81,80.62,81.23,4245772
WDC,2017-01-24,74.01,76.52,73.93,76.01,6509245
WEC,2017-01-24,58.39,58.59,58.2,58.43,1066020
WFC,2017-01-24,54.36,55.07,54.13,54.7,18523327
WHR,2017-01-24,187.82,190.8499,186.61,188.92,1128873
WLTW,2017-01-24,125.54,126.4524,125.2,126.17,550867
WMB,2017-01-24,28.29,28.62,28.065,28.48,10927444
WMT,2017-01-24,66.89,67.41,66.66,67.4,10710616
WM,2017-01-24,69.35,69.62,69,69.56,1090857
WRK,2017-01-24,53.69,55.22,53.6,54.05,3313795
WU,2017-01-24,20.69,20.69,20.31,20.42,9922869
WYNN,2017-01-24,92.87,94.44,92.51,94.03,1775754
WYN,2017-01-24,78.67,79.61,78.3,79.2,726461
WY,2017-01-24,30.58,31.14,30.55,31.13,5071852
XEC,2017-01-24,138.56,139.295,137.16,138.3,584515
XEL,2017-01-24,40.77,40.91,40.635,40.79,2093610
XLNX,2017-01-24,58.14,58.99,58.1,58.915,2785527
XL,2017-01-24,37.4,37.84,37.39,37.74,1070057
XOM,2017-01-24,84.98,85.47,84.825,85.09,11858111
XRAY,2017-01-24,55.69,56.71,55.26,56.21,1868357
XRX,2017-01-24,27.64,27.84,27.48,27.76,3037735
XYL,2017-01-24,48.65,49.27,48.59,49.07,2637935
YUM,2017-01-24,64.62,65.43,64.62,65.33,1931526
ZBH,2017-01-24,113.93,115.34,113.5,114.56,1336273
ZION,2017-01-24,42.42,42.94,41.36,42.56,4064768
ZTS,2017-01-24,53.75,53.99,53.46,53.78,2490862
AAL,2017-01-25,47.9,48.21,47.61,47.91,5139002
AAPL,2017-01-25,120.42,122.1,120.28,121.88,32586673
AAP,2017-01-25,169.4,170.31,167,167.5,969050
ABBV,2017-01-25,60.6,61.63,60.34,61.38,8052806
ABC,2017-01-25,84.9,85.92,84.58,85.83,1858179
ABT,2017-01-25,39.76,40.465,39.25,40.31,16890214
ACN,2017-01-25,116.9,118.36,116.7,117.57,2905948
ADBE,2017-01-25,113.77,114.57,113.29,114.25,4116861
ADI,2017-01-25,74.685,75.59,74.51,74.54,3944255
ADM,2017-01-25,44.9,45.45,44.87,45.2,3367809
ADP,2017-01-25,103.46,103.65,102.38,102.7,1979432
ADSK,2017-01-25,82.87,83.96,82.43,82.65,1880649
ADS,2017-01-25,227.49,230.54,226.05,227.26,722093
AEE,2017-01-25,51.84,52.07,51.61,51.9,974398
AEP,2017-01-25,62.68,62.83,62.41,62.53,2316942
AES,2017-01-25,11.37,11.49,11.3534,11.37,10297021
AET,2017-01-25,118.04,119.62,117.13,119.14,3623432
AFL,2017-01-25,70.11,70.58,69.96,70.46,3582985
AGN,2017-01-25,213.7,215.37,211.1,213.57,3018480
AIG,2017-01-25,65.72,66.07,65.43,65.72,6798966
AIV,2017-01-25,45.23,45.23,44.49,44.5,906958
AIZ,2017-01-25,97.37,98.2,97.37,98.03,376744
AJG,2017-01-25,53.5,53.87,53.3,53.79,914304
AKAM,2017-01-25,68.35,68.82,67.79,68.73,2188161
ALB,2017-01-25,95.82,95.86,93.25,94,1083689
ALGN,2017-01-25,91.88,93.6,91.76,93.41,449248
ALK,2017-01-25,93.55,94.17,93.07,93.38,700995
ALLE,2017-01-25,67,68.54,66.06,66.6,835992
ALL,2017-01-25,74.77,75.53,74.74,75.39,1769074
ALXN,2017-01-25,130.61,131.29,128.73,129.46,2045432
AMAT,2017-01-25,34.3,34.83,34.22,34.42,12230219
AMD,2017-01-25,10.74,10.975,10.15,10.35,61886202
AME,2017-01-25,51.62,52.43,51.51,52.4,2018225
AMGN,2017-01-25,152.53,154.82,151.77,154.1,3482641
AMG,2017-01-25,145.96,146.36,144.115,145.7,589116
AMP,2017-01-25,115.89,117.22,114.78,116.95,1137381
AMT,2017-01-25,104.82,104.8874,103.6923,103.92,2053904
AMZN,2017-01-25,825.79,837.4183,825.288,836.52,4023078
ANDV,2017-01-25,82.41,82.53,81.16,82.03,1824573
ANSS,2017-01-25,94.99,95.32,94.71,94.95,289679
ANTM,2017-01-25,150.75,154.61,150.75,153.71,1967162
AON,2017-01-25,113,113.41,112.12,112.84,1361372
AOS,2017-01-25,49.32,49.85,49.31,49.41,703986
APA,2017-01-25,61.02,61.925,60.85,61.43,3907602
APC,2017-01-25,71.12,71.86,70.56,70.67,3592415
APD,2017-01-25,147.5,148.725,147.15,148.53,1597841
APH,2017-01-25,68.8,69.25,66.41,67.03,3163918
ARE,2017-01-25,114.23,114.33,113.07,113.4,266516
ARNC,2017-01-25,22.36,22.72,22.23,22.69,3802874
ATVI,2017-01-25,39.38,39.59,39.12,39.56,5079952
AVB,2017-01-25,174.76,175.71,173.31,173.43,957597
AVGO,2017-01-25,199.92,202.59,198.03,202.48,6090259
AVY,2017-01-25,74.17,74.82,73.22,74.49,769948
AWK,2017-01-25,71.44,71.88,71,71.72,1202821
AXP,2017-01-25,78,78.02,76.4,76.89,5278290
AYI,2017-01-25,211,212.3,208.53,210.72,705121
AZO,2017-01-25,743.43,744.28,734.06,735,391111
A,2017-01-25,47.6,48.42,47.41,48.41,3073228
BAC,2017-01-25,23.32,23.42,23.1,23.37,99753317
BAX,2017-01-25,45.86,46.36,45.82,46.14,2662603
BA,2017-01-25,163.59,168.65,163.24,167.36,7480039
BBT,2017-01-25,46.57,47.02,46.361,46.98,4992740
BBY,2017-01-25,44.49,44.95,44.45,44.67,3126059
BDX,2017-01-25,170.89,172.11,170.45,171.57,949795
BEN,2017-01-25,41.58,41.92,41.09,41.86,2622678
BF.B,2017-01-25,45.89,46.34,45.77,46.04,795272
BIIB,2017-01-25,274.54,277.78,271.43,273.24,2788425
BK,2017-01-25,45.05,45.22,44.4,44.91,7333789
BLK,2017-01-25,384.98,388.82,383.89,388.33,596960
BLL,2017-01-25,38.335,38.495,38.185,38.375,1657412
BMY,2017-01-25,49.34,49.57,48.8,49.55,15978452
BRK.B,2017-01-25,162,164.63,161.39,164.25,4499965
BSX,2017-01-25,23.59,23.78,23.54,23.58,9117322
BWA,2017-01-25,40.75,41.31,40.75,41.3,911703
BXP,2017-01-25,132.61,132.61,129.95,130.24,796728
CAG,2017-01-25,39.25,39.64,39.18,39.22,2873767
CAH,2017-01-25,75.01,75.96,74.67,75.87,1556744
CAT,2017-01-25,97.82,98.59,97.32,98.15,7557915
CA,2017-01-25,31.53,32.01,30.92,31.31,8248776
CBG,2017-01-25,30.48,30.9,30.41,30.88,1478728
CBOE,2017-01-25,77,78.11,76.69,77.95,707365
CBS,2017-01-25,63.4,63.89,62.69,63,4805317
CB,2017-01-25,132.6,133.34,132.51,133.07,1294246
CCI,2017-01-25,88.03,88.14,86.8,87.18,1797360
CCL,2017-01-25,54.7,55.885,54.65,55.83,5113236
CDNS,2017-01-25,26.45,26.47,26.14,26.26,1438117
CELG,2017-01-25,113.36,114.27,112.86,113.98,5333010
CERN,2017-01-25,51.34,52.3,51.34,52.27,1871344
CFG,2017-01-25,36.76,37.54,36.673,37.52,5714208
CF,2017-01-25,37.11,37.17,36.02,36.54,4963997
CHD,2017-01-25,46.15,46.65,46.015,46.23,3114452
CHK,2017-01-25,7.05,7.26,7.01,7.13,48529826
CHRW,2017-01-25,75,75.0799,74.13,74.68,982034
CHTR,2017-01-25,309.15,311.2,307.16,310.31,1120498
CINF,2017-01-25,70.46,71.17,70.4,71.11,510526
CI,2017-01-25,147.02,149.23,146.63,148.57,1211613
CLX,2017-01-25,121.6,121.7,120.58,121.47,814489
CL,2017-01-25,68.2,68.45,68.02,68.43,3034832
CMA,2017-01-25,68.24,69.58,68.01,69.39,1668579
CMCSA,2017-01-25,36.805,36.94,36.5525,36.72,26648446
CME,2017-01-25,118.23,120.36,117.79,120.15,1886901
CMG,2017-01-25,419,425.61,418.57,419.54,732060
CMI,2017-01-25,146.27,148.25,145.97,147.86,1477299
CMS,2017-01-25,41.87,42,41.71,41.81,1498116
CNC,2017-01-25,62.91,64.68,62.91,64.48,1421221
CNP,2017-01-25,25.56,26.06,25.55,25.95,4044719
COF,2017-01-25,87.83,88.83,87.12,88.38,5304078
COG,2017-01-25,23,23.085,22.845,22.93,4164071
COL,2017-01-25,91.04,91.26,90.38,90.81,1379559
COO,2017-01-25,180.93,180.93,179.41,180.5,522212
COP,2017-01-25,50.41,51.2271,50.32,50.69,5991240
COST,2017-01-25,164.2,164.75,163.9,164.14,1299357
COTY,2017-01-25,19.12,19.57,19.03,19.53,10814641
CPB,2017-01-25,63.29,63.5,62.72,63.1,1126167
CRM,2017-01-25,77.53,78.59,77.25,78.47,5690443
CSCO,2017-01-25,31.04,31.05,30.65,30.7,25095890
CSRA,2017-01-25,32.49,32.61,32.09,32.12,671328
CSX,2017-01-25,47.24,47.84,46.9,47.79,18040044
CTAS,2017-01-25,115.75,116.99,115.385,116.75,1081475
CTL,2017-01-25,25.78,25.8499,25.54,25.69,7489213
CTSH,2017-01-25,56.82,57.57,56.58,57.55,5277630
CTXS,2017-01-25,95,95.9,94.05,95.74,2809486
CVS,2017-01-25,81.92,82.2,79.42,79.49,10652194
CVX,2017-01-25,116.9,117.43,116.34,117.24,5276756
CXO,2017-01-25,141.65,144.87,141.05,143.12,1777356
C,2017-01-25,57.9,57.92,57.1,57.69,21492914
DAL,2017-01-25,49.99,50.429,49.81,50.19,8096311
DE,2017-01-25,107.82,108.47,107.58,108.06,2181239
DFS,2017-01-25,70.83,71.1699,68.5,69.21,5475564
DGX,2017-01-25,91.45,92.4372,91.38,91.88,1008023
DG,2017-01-25,71.96,72.5,71.44,71.96,3043863
DHI,2017-01-25,30.91,31.66,30.7,31.37,7794544
DHR,2017-01-25,80.25,81.06,80.17,81.03,2236215
DISCA,2017-01-25,28.62,28.98,27.41,27.58,6362556
DISCK,2017-01-25,27.85,28.24,26.945,27.05,2502113
DISH,2017-01-25,62.87,63,61.81,62.23,1630172
DIS,2017-01-25,108.23,108.42,108,108.04,6180212
DLR,2017-01-25,107.3,108,106.5,107.39,1302409
DLTR,2017-01-25,77.41,77.82,76.62,76.89,1645490
DOV,2017-01-25,80.98,81.68,80.11,81.46,1794053
DPS,2017-01-25,91.55,91.73,91.02,91.11,1218302
DRE,2017-01-25,26.32,26.46,25.935,26.1,2535603
DRI,2017-01-25,72.96,73.7,72.5,73.57,1435871
DTE,2017-01-25,97.54,98.01,97.01,97.94,1128460
DUK,2017-01-25,76.93,77.12,76.56,77.08,2346970
DVA,2017-01-25,63.61,64.38,63.39,64.08,1063753
DVN,2017-01-25,46.63,47.03,46.14,46.46,4992554
D,2017-01-25,75.46,75.93,75.21,75.81,2161131
EA,2017-01-25,80.85,81.59,80.52,81.48,2883627
EBAY,2017-01-25,30.25,30.5,30.1068,30.23,25216974
ECL,2017-01-25,121.71,122.54,121.57,122.49,1127542
ED,2017-01-25,72.52,72.77,72.13,72.74,1990876
EFX,2017-01-25,119.11,119.67,118.3,118.63,1260295
EIX,2017-01-25,71.75,71.99,71.55,71.73,861959
EL,2017-01-25,81.05,82.055,80.9,82.01,1996454
EMN,2017-01-25,78.57,79.46,78.08,79.39,1630437
EMR,2017-01-25,59.59,60.375,59.42,60.26,4133113
EOG,2017-01-25,103.63,104.39,103.24,103.9,2798101
EQIX,2017-01-25,389.31,390.52,383.135,384.43,597835
EQR,2017-01-25,62.28,62.53,61.54,61.7,2656312
EQT,2017-01-25,64.21,64.635,63.93,64.12,962761
ESRX,2017-01-25,71.46,72.23,69.42,69.62,7881022
ESS,2017-01-25,226.56,227.095,224.49,225.85,317290
ES,2017-01-25,54.37,54.77,54.115,54.3,1134898
ETFC,2017-01-25,37.24,37.33,36.735,36.99,2473235
ETN,2017-01-25,69.64,71.275,69.64,71.18,3278098
ETR,2017-01-25,70.24,70.61,70.07,70.58,1211504
EVHC,2017-01-25,68.24,69.1,68,68.95,644700
EW,2017-01-25,94.76,96.39,94.665,96.05,1687663
EXC,2017-01-25,35.34,35.45,35.18,35.35,3905913
EXPD,2017-01-25,52.73,53.015,52.19,52.79,1783173
EXPE,2017-01-25,120.97,121.43,120.4,120.86,1058334
EXR,2017-01-25,75.26,75.6402,73.23,73.77,1090618
FAST,2017-01-25,51.01,51.51,50.57,50.79,4106923
FBHS,2017-01-25,56.98,57.25,56.7201,57.02,1181680
FB,2017-01-25,130,131.74,129.77,131.48,18777314
FCX,2017-01-25,16.44,16.65,15.81,16.5,70068299
FDX,2017-01-25,191.6,194.02,190.6101,192.95,1807030
FE,2017-01-25,29.54,30.01,29.52,29.8,5785924
FFIV,2017-01-25,144.96,145.89,143.27,145.75,1222744
FISV,2017-01-25,108.8,109.35,108.44,108.54,874628
FIS,2017-01-25,80,80.28,79.72,79.88,1741571
FITB,2017-01-25,26.8,26.99,26.62,26.91,9686555
FLIR,2017-01-25,34.76,35.35,34.67,35.2,1196217
FLR,2017-01-25,55.94,56.9999,55.63,56.84,2763035
FLS,2017-01-25,51.1,51.89,50.95,51.85,1469709
FL,2017-01-25,69.5,69.64,68.84,69.2,1525859
FMC,2017-01-25,62,62.52,61.64,62.37,915196
FOXA,2017-01-25,30.37,30.44,30.17,30.3,5237626
FOX,2017-01-25,29.89,29.98,29.72,29.8,2568601
FRT,2017-01-25,141.12,141.58,140.01,140.77,414768
FTI,2017-01-25,34.51,35.335,34.49,35.27,6108491
FTV,2017-01-25,54.94,55.34,54.7,55.17,1755924
F,2017-01-25,12.71,12.8,12.64,12.79,46747840
GD,2017-01-25,176.42,177.2,172.43,175.32,2656146
GE,2017-01-25,30.42,30.47,30.215,30.37,38131702
GGP,2017-01-25,25.21,25.29,24.76,24.78,4091895
GILD,2017-01-25,70.82,72.34,70.72,71.91,14026510
GIS,2017-01-25,62.84,63.11,62.42,63.01,2681435
GLW,2017-01-25,26.14,26.99,26.14,26.68,14941781
GM,2017-01-25,37.71,38.375,37.6,38.28,20745169
GOOGL,2017-01-25,853.55,858.7936,849.74,858.45,1662148
GOOG,2017-01-25,829.62,835.77,825.06,835.67,1627304
GPC,2017-01-25,97.4,98.17,97.2,97.81,638211
GPN,2017-01-25,79.28,79.54,77.965,78.28,1260327
GPS,2017-01-25,24.25,24.425,24.07,24.34,4936998
GRMN,2017-01-25,49.03,49.9099,49.03,49.75,1434700
GS,2017-01-25,235.53,237.33,234.485,237.25,3716771
GT,2017-01-25,31.34,31.76,31.18,31.61,2357318
GWW,2017-01-25,251.59,262.715,251.59,253.11,1691805
HAL,2017-01-25,56.9,57.7,56.76,57.41,9837065
HAS,2017-01-25,86.11,87.11,86,86.76,1473757
HBAN,2017-01-25,13.6,14.04,13.45,14.02,18265922
HBI,2017-01-25,22.98,23.95,22.98,23.83,8814401
HCA,2017-01-25,80.42,81.14,80.1,80.57,2994282
HCN,2017-01-25,67.25,67.44,66.03,66.36,1571058
HCP,2017-01-25,30.5,30.61,29.675,29.88,6138955
HD,2017-01-25,138.45,139.37,137.43,137.48,3631714
HES,2017-01-25,57.05,58.5,56.215,56.46,6204853
HIG,2017-01-25,48.29,48.52,47.97,48.35,3711258
HII,2017-01-25,195.41,195.66,192.35,192.72,381169
HLT,2017-01-25,58.1,58.94,58.1,58.78,1993843
HOG,2017-01-25,60.1,60.18,59.03,60.02,1523819
HOLX,2017-01-25,39.46,40.405,39.45,40.27,3776343
HON,2017-01-25,118.27,118.659,117.715,117.88,4294174
HPE,2017-01-25,23.02,23.14,22.835,22.98,7295879
HPQ,2017-01-25,15.26,15.35,15.12,15.19,16223333
HP,2017-01-25,79.78,81.2,79.78,81.11,2036914
HRB,2017-01-25,23.24,23.33,23.015,23.09,1701365
HRL,2017-01-25,36.57,36.68,36.4814,36.52,2643595
HRS,2017-01-25,102.37,102.37,100.83,101.12,463000
HSIC,2017-01-25,78.7,80.245,78.46,80.145,1045766
HST,2017-01-25,18.31,18.49,18.21,18.48,10628059
HSY,2017-01-25,106.6,106.8,106,106.3,699751
HUM,2017-01-25,199.97,202.74,198.4965,201.74,1717718
IBM,2017-01-25,176.26,179.25,176.13,178.29,5922462
ICE,2017-01-25,57.84,58.19,57.75,57.96,2531883
IDXX,2017-01-25,118.84,121.47,118.65,121.4,550342
IFF,2017-01-25,120.06,120.29,119.59,119.82,416644
ILMN,2017-01-25,160.95,161.89,160.01,161.07,895213
INCY,2017-01-25,119.13,121.349,118.1701,120.91,1415787
INFO,2017-01-25,39.01,39.88,38.98,39.79,2842072
INTC,2017-01-25,37.87,38,37.515,37.8,32357313
INTU,2017-01-25,119.64,120.55,119.08,120.01,1442658
IPG,2017-01-25,23.52,23.8,23.48,23.74,3134575
IP,2017-01-25,56.48,58.26,56.46,57.99,5187981
IQV,2017-01-25,75.79,76.11,75.41,75.53,964447
IRM,2017-01-25,35.36,35.39,35.06,35.31,1547146
IR,2017-01-25,80.45,80.87,80.05,80.4,3085403
ISRG,2017-01-25,224.9998,233.4731,224.0064,233.3331,3402939
ITW,2017-01-25,129.11,130.16,124.84,128.57,3539395
IT,2017-01-25,101.27,101.83,100.38,101.18,321781
IVZ,2017-01-25,31.27,31.49,30.85,31.09,3511634
JBHT,2017-01-25,96.78,98.62,95.96,98.54,916583
JCI,2017-01-25,44.25,44.61,43.95,44.19,4290781
JEC,2017-01-25,60.97,62.2,60.72,61.87,1428591
JNJ,2017-01-25,111.93,112.8,110.76,112.8,9385502
JNPR,2017-01-25,28,28.34,27.905,28.14,3302600
JPM,2017-01-25,85.84,86.17,85.17,86.03,17550952
JWN,2017-01-25,45.19,45.5,44.8,45.01,1663331
KEY,2017-01-25,18.33,18.425,18.14,18.4,9305538
KHC,2017-01-25,88.93,89.27,88.41,88.84,2267495
KIM,2017-01-25,25.41,25.479,25.06,25.12,2522630
KLAC,2017-01-25,83.6,85.14,83.13,84.67,2007413
KMB,2017-01-25,121.41,122.84,121.4,122,3447527
KMI,2017-01-25,22.62,22.7,22.22,22.6,19065038
KMX,2017-01-25,68.19,68.385,67.85,68.2,2866913
KORS,2017-01-25,43.68,43.73,42.77,42.8,1675694
KO,2017-01-25,41.94,42.25,41.9,42.12,12538163
KR,2017-01-25,33.57,33.94,33.22,33.47,6571719
KSS,2017-01-25,40.26,40.63,40.05,40.23,4203926
KSU,2017-01-25,86.69,88.94,86.595,88.87,1920213
K,2017-01-25,72.83,72.83,72.205,72.31,1605502
LB,2017-01-25,61.77,62.24,61.6,61.85,1747380
LEG,2017-01-25,48.75,48.87,48.47,48.6,853349
LEN,2017-01-25,45.7451,46.5196,45.5392,46.0098,3534684
LH,2017-01-25,133.24,135.78,132.94,135.09,1227448
LKQ,2017-01-25,31.66,31.9,31.5,31.61,2180291
LLL,2017-01-25,150.51,151.09,149.55,150.85,1084821
LLY,2017-01-25,75.07,75.6,74.27,74.85,4830841
LMT,2017-01-25,253.06,254.3299,248,251,2329854
LNC,2017-01-25,68.5,69.24,68.36,69.01,1368308
LNT,2017-01-25,36.87,37.01,36.62,36.89,1015704
LOW,2017-01-25,74.291,74.75,73.04,73.06,5372664
LRCX,2017-01-25,116.54,117.21,114.52,116.92,3548501
LUK,2017-01-25,23.62,24.04,23.58,24.01,1813129
LUV,2017-01-25,49.09,49.95,48.711,49.46,8380847
LYB,2017-01-25,95.1,96.83,94.19,96.38,4606468
L,2017-01-25,46.97,47.12,46.64,47.09,854203
MAA,2017-01-25,96.82,96.9,95.65,96.68,1028973
MAC,2017-01-25,70.27,70.27,69.28,69.55,1080195
MAR,2017-01-25,84.79,85.7,84.2382,85.61,2094732
MAS,2017-01-25,33.18,33.72,33.18,33.62,4217380
MAT,2017-01-25,31.23,31.6,31.22,31.56,4480553
MA,2017-01-25,110.66,111.07,109.4,110.19,3848339
MCD,2017-01-25,121.49,121.92,120.95,121.79,3968263
MCHP,2017-01-25,68.4,69.02,68.25,68.82,2127920
MCK,2017-01-25,148.73,151.24,148.67,151.1,2905032
MCO,2017-01-25,102.79,103.98,102.255,103.73,1334660
MDLZ,2017-01-25,45.15,45.37,44.92,45.09,6791357
MDT,2017-01-25,73.99,74.61,73.59,74.49,6171222
MET,2017-01-25,55.43,56.25,55.4,56.15,5548798
MGM,2017-01-25,29.31,29.655,29.2101,29.6,7275696
MHK,2017-01-25,215.63,217.96,215.19,215.38,942908
MKC,2017-01-25,93.83,96.22,93.67,95.79,1388876
MLM,2017-01-25,237.57,243.29,237.56,242,1432844
MMC,2017-01-25,68.52,68.8,68.41,68.66,2163994
MMM,2017-01-25,177.09,178.63,176.57,176.73,3462633
MNST,2017-01-25,43.91,44.24,43.08,43.13,3612863
MON,2017-01-25,109.07,111.06,108.86,110.84,3119611
MOS,2017-01-25,33.5,33.93,32.93,33.26,7093257
MO,2017-01-25,71.04,71.22,70.77,70.96,6112694
MPC,2017-01-25,50.29,50.31,49.16,49.67,7580229
MRK,2017-01-25,61.32,61.38,60.76,61.08,14556969
MRO,2017-01-25,17.69,17.88,17.67,17.75,8053516
MSFT,2017-01-25,63.95,64.1,63.45,63.68,24654933
MSI,2017-01-25,84.69,85.44,84.49,85.29,994824
MS,2017-01-25,43.2,43.9,42.96,43.86,13961040
MTB,2017-01-25,160.8,162.88,160.07,162.2,1065600
MTD,2017-01-25,416.46,423.24,416.46,419.34,234975
MU,2017-01-25,23.4,23.98,23.19,23.56,33384707
MYL,2017-01-25,36,36.64,35.98,36.48,5150249
M,2017-01-25,30.16,30.4,29.93,30.15,6088329
NAVI,2017-01-25,15.19,15.785,15.11,15.72,4151560
NBL,2017-01-25,40.02,40.29,39.525,39.79,5352984
NCLH,2017-01-25,47.22,48.24,46.955,48.09,1275823
NDAQ,2017-01-25,68.09,68.45,67.7,68.34,613782
NEE,2017-01-25,118.24,119.09,118.11,119.02,1720120
NEM,2017-01-25,35.35,35.58,34.47,34.95,9617704
NFLX,2017-01-25,140.8,141.39,139.05,139.52,7612888
NFX,2017-01-25,42.45,42.905,42.26,42.5,1613530
NI,2017-01-25,22.19,22.26,22.12,22.2,1956864
NKE,2017-01-25,53.73,54.12,53.69,53.86,6675011
NLSN,2017-01-25,40.97,41.48,40.81,41,8174276
NOC,2017-01-25,233.19,233.24,230.01,230.84,1073020
NOV,2017-01-25,39.07,39.79,39.07,39.72,2418770
NRG,2017-01-25,16.39,16.56,16.31,16.44,5031056
NSC,2017-01-25,117.41,121.3,116.805,120.53,3833711
NTAP,2017-01-25,37.93,38.5,37.77,37.95,3174696
NTRS,2017-01-25,84.16,84.53,82.87,84.07,1543994
NUE,2017-01-25,60.78,60.84,59.02,59.71,6208924
NVDA,2017-01-25,109.05,109.3,106.3346,107.79,13084499
NWL,2017-01-25,47.36,47.54,46.75,46.92,5380066
NWSA,2017-01-25,12.13,12.36,12.12,12.31,1861073
NWS,2017-01-25,12.6,12.8,12.55,12.7,791996
OKE,2017-01-25,54.48,55.86,53.84,55.55,2728443
OMC,2017-01-25,86.16,86.895,85.91,86.38,1220573
ORCL,2017-01-25,40.32,40.375,39.95,40.15,13164793
ORLY,2017-01-25,268.33,268.675,265.72,266.07,990329
OXY,2017-01-25,68.1,69.25,67.91,68.13,6147386
O,2017-01-25,59.9,60.09,59.2,59.62,1641644
PAYX,2017-01-25,62.01,62.17,61.395,61.62,1529386
PBCT,2017-01-25,18.99,19.16,18.91,19.09,5401506
PCAR,2017-01-25,67,68.69,66.82,68.4,2295294
PCG,2017-01-25,60.6,60.87,60.46,60.84,1355084
PCLN,2017-01-25,1569,1581.47,1565.26,1578.82,308820
PDCO,2017-01-25,41.43,41.88,41.22,41.77,1978996
PEG,2017-01-25,43.33,43.5,43.255,43.39,1570578
PEP,2017-01-25,104.71,105.19,104.54,104.61,3566079
PFE,2017-01-25,31.36,31.52,31.1,31.29,32168240
PFG,2017-01-25,59.17,59.77,59.07,59.65,1014237
PGR,2017-01-25,36.77,37.91,36.67,37.77,5169778
PG,2017-01-25,87.84,87.9,87.06,87.16,8082874
PHM,2017-01-25,20.36,20.735,20.325,20.44,8528395
PH,2017-01-25,146.04,149.88,145.79,149.52,1634587
PKG,2017-01-25,95.5,95.5,93.01,94.7,1152529
PKI,2017-01-25,51.72,52.695,51.58,52.28,619022
PLD,2017-01-25,51.89,52.05,51.36,51.79,2716385
PM,2017-01-25,95.67,96.97,95.49,96.39,5352985
PNC,2017-01-25,120,121.19,119.53,121.01,2572865
PNR,2017-01-25,60.2,61.6,60.1,61.5,1261219
PNW,2017-01-25,77.15,77.47,76.85,77.14,482684
PPG,2017-01-25,102.2,102.28,100.88,101.08,2107450
PPL,2017-01-25,34.49,34.66,34.39,34.52,2582737
PRGO,2017-01-25,72.25,73.21,71.96,72.8,1465051
PRU,2017-01-25,106.69,107.5,106.34,107.36,2176265
PSA,2017-01-25,222.24,222.63,218.56,218.91,792020
PSX,2017-01-25,84.71,85.29,84.465,85,1707908
PVH,2017-01-25,94.07,94.97,93.58,94.81,742418
PWR,2017-01-25,37.5,38,37.36,37.6,3080663
PXD,2017-01-25,180.35,181.9062,179.85,180.27,1430911
PX,2017-01-25,117.89,120.19,117.28,119.57,3917578
PYPL,2017-01-25,42.36,42.44,41.66,41.71,9253596
QCOM,2017-01-25,56.1,56.98,55.5,56.9,27969706
QRVO,2017-01-25,63.13,64.08,62.55,64.04,1842980
RCL,2017-01-25,86.75,88.23,86.48,87.67,3403365
REGN,2017-01-25,350,350.75,344.81,348.93,936665
REG,2017-01-25,71.11,71.2,69.85,70.15,643888
RE,2017-01-25,219.67,220.52,218.38,219.9,204675
RF,2017-01-25,14.45,14.65,14.37,14.62,14882831
RHI,2017-01-25,49.87,50.23,49.36,49.81,809683
RHT,2017-01-25,76,77.1,75.9,76.43,2016650
RJF,2017-01-25,75.24,75.67,74.6901,75.61,857736
RL,2017-01-25,90.67,92.1,90.57,91.15,1375414
RMD,2017-01-25,69.5,70.59,69.19,69.85,1676618
ROK,2017-01-25,151.64,155.44,149.54,153.01,4675489
ROP,2017-01-25,188.55,190.9,188.2,190.58,602854
ROST,2017-01-25,66.34,66.4989,65.71,65.96,2194208
RRC,2017-01-25,34.31,34.32,33.72,33.83,3511471
RSG,2017-01-25,57.6,58.08,57.55,57.82,2194621
RTN,2017-01-25,148.58,148.98,146.73,146.87,1733826
SBAC,2017-01-25,103.47,103.71,102.29,103.5,1100041
SBUX,2017-01-25,58.67,58.93,58.45,58.7,7124547
SCG,2017-01-25,69.51,69.77,69.28,69.35,774053
SCHW,2017-01-25,42.25,42.4454,41.93,42.29,7747738
SEE,2017-01-25,49.37,49.6,48.97,49.18,1942254
SHW,2017-01-25,282.46,283.42,280.14,283.42,2351631
SIG,2017-01-25,82.68,84.25,82.52,82.98,1190552
SJM,2017-01-25,134.54,135.15,134.39,135.01,1001253
SLB,2017-01-25,85.08,85.69,84.65,85.51,5939483
SLG,2017-01-25,109.66,110.494,108.16,108.73,695315
SNA,2017-01-25,178.65,179.12,176.45,179.01,333041
SNI,2017-01-25,74.86,75.63,74.56,75,1012249
SNPS,2017-01-25,62.58,62.84,62.4,62.68,769136
SO,2017-01-25,48.47,48.52,48.23,48.49,4373417
SPGI,2017-01-25,117.42,120.54,117,120.43,1502653
SPG,2017-01-25,183.9,184.22,182.09,182.4,2063823
SRCL,2017-01-25,81.12,81.82,81.075,81.51,669217
SRE,2017-01-25,102.65,102.69,101.59,102.57,1013414
STI,2017-01-25,57.06,58.31,57.0424,58.17,6020090
STT,2017-01-25,75,78.4,74.4501,77.8,6598966
STX,2017-01-25,42.45,46.68,42.16,42.67,46164733
STZ,2017-01-25,153.38,154.36,152.698,154.09,2178003
SWKS,2017-01-25,93,93.78,91.32,91.87,3223492
SWK,2017-01-25,123.11,124.79,122.89,124.29,1605072
SYF,2017-01-25,36.39,36.495,35.75,35.91,6387239
SYK,2017-01-25,122.18,124.95,121.05,121.11,2562291
SYMC,2017-01-25,27.43,27.63,27.19,27.26,16575391
SYY,2017-01-25,53.59,53.87,53.01,53.05,2617971
TAP,2017-01-25,97.3,97.85,96.69,96.99,2238881
TDG,2017-01-25,225.87,227,221.45,221.67,1256804
TEL,2017-01-25,74.18,76.46,74.18,75.17,2854523
TGT,2017-01-25,64.73,65.165,64.66,65,5702524
TIF,2017-01-25,79.98,80.6,79.83,80.34,698484
TJX,2017-01-25,74.92,75.52,74.64,75.43,3308534
TMK,2017-01-25,74.71,74.96,74.5,74.69,441516
TMO,2017-01-25,141.5,143.02,140.77,142.43,2224918
TPR,2017-01-25,36.75,36.9,36.19,36.26,4043166
TRIP,2017-01-25,52.75,52.86,52.06,52.65,1892979
TROW,2017-01-25,74.36,74.56,73.52,74.18,1894336
TRV,2017-01-25,117.33,118.65,117.33,117.67,1536121
TSCO,2017-01-25,75.66,76.12,74.38,75.23,1171952
TSN,2017-01-25,62.51,62.83,62.31,62.63,1845126
TSS,2017-01-25,53.16,54.29,51.23,51.71,4697730
TWX,2017-01-25,96.22,96.45,95.65,95.72,3320899
TXN,2017-01-25,77.72,78.72,77.19,78.58,8119910
TXT,2017-01-25,45.49,47.2,43.66,46.73,16894753
T,2017-01-25,41.33,41.47,40.89,41.39,21460549
UAA,2017-01-25,28.77,29.43,28.73,29.3,3843248
UAL,2017-01-25,73.58,74.6,73.04,73.59,2786805
UA,2017-01-25,25.44,25.78,25.4,25.69,2130201
UDR,2017-01-25,35.78,35.89,35.24,35.26,1615609
UHS,2017-01-25,112.26,114.42,112.26,114,1133566
ULTA,2017-01-25,269.97,272.52,268.73,272.01,654943
UNH,2017-01-25,160.82,161.98,160.35,161.24,3605753
UNM,2017-01-25,45.64,46.1,45.56,46.01,863453
UNP,2017-01-25,109.29,111,109.01,110.42,5137933
UPS,2017-01-25,116.23,117.13,115.87,116.99,2045040
URI,2017-01-25,115,115.61,112.5901,114.26,3048053
USB,2017-01-25,52.14,52.635,52.14,52.45,8731515
UTX,2017-01-25,111.87,112.51,108.78,110.96,5054022
VAR,2017-01-25,90.49,92.83,89.94,92.42,2305220
VFC,2017-01-25,52.97,53.18,52.57,52.61,3134110
VIAB,2017-01-25,41.29,41.65,40.775,40.99,3411171
VLO,2017-01-25,68.23,68.4,67.3,68.33,4606237
VMC,2017-01-25,134.28,136.24,134.131,135.28,1574210
VNO,2017-01-25,107.87,108.15,107,107.67,696478
VRSK,2017-01-25,82.5,83.02,82.42,82.69,455029
VRSN,2017-01-25,81.14,81.55,80.56,81.31,638352
VRTX,2017-01-25,82.55,85.62,82.35,85.19,2854597
VTR,2017-01-25,61.87,62.39,61.11,61.27,1183374
VZ,2017-01-25,49.5,49.94,48.84,49.77,30398594
V,2017-01-25,83.79,84.27,83.45,83.9,9360857
WAT,2017-01-25,142.42,145.03,141.9,144.13,1172942
WBA,2017-01-25,81.42,82.32,81.33,82.03,5113159
WDC,2017-01-25,79.78,81.26,79.1,80.02,13823802
WEC,2017-01-25,58.21,58.46,58.1,58.14,1324374
WFC,2017-01-25,55.38,56.83,55.28,56.62,32252075
WHR,2017-01-25,190.38,192,189.01,190.2,1327384
WLTW,2017-01-25,126.69,127.72,126.54,127.57,777237
WMB,2017-01-25,28.43,28.84,28.36,28.81,7551393
WMT,2017-01-25,67.52,67.73,66.79,66.89,8722855
WM,2017-01-25,69.56,69.98,69.56,69.67,1931793
WRK,2017-01-25,54.26,56.12,54.26,55.62,2723966
WU,2017-01-25,20.48,20.56,20.03,20.08,10725180
WYNN,2017-01-25,94.6,97.24,94.6,96.42,2881460
WYN,2017-01-25,79.44,80.15,79.2,79.83,757028
WY,2017-01-25,31.34,32.31,31.34,32.19,6386913
XEC,2017-01-25,138.09,139.98,137.22,139.92,915113
XEL,2017-01-25,40.62,40.81,40.5,40.77,2137653
XLNX,2017-01-25,59.8,60.24,59.07,59.56,3856290
XL,2017-01-25,37.97,38.09,37.79,37.92,1737002
XOM,2017-01-25,85.34,85.88,85.25,85.34,9578522
XRAY,2017-01-25,56.44,57.04,56.248,56.91,1754250
XRX,2017-01-25,27.88,28.12,27.64,28,3321805
XYL,2017-01-25,49.4,50.55,49.39,50.15,2139386
YUM,2017-01-25,65.57,66.205,65.5,65.6,2818929
ZBH,2017-01-25,114.56,116.19,114.39,115.94,1485205
ZION,2017-01-25,43.03,43.66,42.93,43.28,2584589
ZTS,2017-01-25,54.1,54.29,53.73,54,5709082
AAL,2017-01-26,48.43,49.71,48.33,49.59,10332849
AAPL,2017-01-26,121.67,122.44,121.6,121.94,26337576
AAP,2017-01-26,167.75,169.42,165.34,165.5,1301606
ABBV,2017-01-26,61.16,61.9,61.07,61.27,7765266
ABC,2017-01-26,81.04,85.195,81.04,83.39,3482915
ABT,2017-01-26,40.46,41.12,40.45,40.96,9410238
ACN,2017-01-26,116.99,117.44,115.6244,115.93,2865071
ADBE,2017-01-26,113.79,114.44,112.73,112.88,2745739
ADI,2017-01-26,74.37,74.54,73.77,74.2,4172570
ADM,2017-01-26,45.05,45.3371,44.49,44.55,2577607
ADP,2017-01-26,102.41,102.66,102,102.04,2119697
ADSK,2017-01-26,82.77,82.935,81.48,81.64,1515815
ADS,2017-01-26,220,226.75,214.68,221.7,1861583
AEE,2017-01-26,51.92,52.28,51.72,52.08,1062041
AEP,2017-01-26,62.5,62.82,62.14,62.64,2525638
AES,2017-01-26,11.41,11.53,11.2,11.22,8797931
AET,2017-01-26,119,119.42,117.63,117.64,2671610
AFL,2017-01-26,70.55,70.77,70.38,70.56,2985851
AGN,2017-01-26,214.31,214.94,210.6,210.8,2128098
AIG,2017-01-26,66.01,66.4,65.55,66.02,4866929
AIV,2017-01-26,44.56,44.795,44.24,44.46,577305
AIZ,2017-01-26,97.96,98.92,97.94,98.88,289373
AJG,2017-01-26,53.89,54.07,53.74,53.79,856045
AKAM,2017-01-26,68.54,68.7,67.73,67.78,1416256
ALB,2017-01-26,94.09,95.89,94.04,95.48,796465
ALGN,2017-01-26,93.46,93.56,91.84,92.23,594581
ALK,2017-01-26,93.75,96.03,93.52,95.9,1266468
ALLE,2017-01-26,66.6,66.95,65.65,65.95,808521
ALL,2017-01-26,75.42,75.85,75.21,75.81,1575041
ALXN,2017-01-26,130.05,132.48,128.05,128.2,1856269
AMAT,2017-01-26,34.42,34.47,33.85,33.98,9375456
AMD,2017-01-26,10.35,10.66,10.3,10.52,35866570
AME,2017-01-26,52.38,52.825,51.99,52.18,1880058
AMGN,2017-01-26,155,155.8,152.9,152.98,3366902
AMG,2017-01-26,146.49,146.49,143.42,144.47,755230
AMP,2017-01-26,117.48,117.57,114.52,114.88,1314765
AMT,2017-01-26,104.14,105.14,103.75,104.3,1272655
AMZN,2017-01-26,835.53,843.84,833,839.15,3586323
ANDV,2017-01-26,82.33,82.51,81.53,81.94,2153861
ANSS,2017-01-26,95.02,95.43,94.56,94.85,265840
ANTM,2017-01-26,153.08,153.79,151.92,152.4,1434797
AON,2017-01-26,112.94,113.285,112.59,112.95,930454
AOS,2017-01-26,49.44,49.649,48.48,48.81,897265
APA,2017-01-26,61.81,62.75,61.48,62.55,3714099
APC,2017-01-26,70.95,71.975,70.64,71.14,2931033
APD,2017-01-26,148.24,149.46,147.68,148.81,1856079
APH,2017-01-26,67.49,67.49,66.26,66.64,1376461
ARE,2017-01-26,113.51,114.53,112.97,113.3,293438
ARNC,2017-01-26,22.55,22.88,22.31,22.86,3274056
ATVI,2017-01-26,39.68,39.69,39.32,39.47,3206357
AVB,2017-01-26,173.72,175.05,173.17,174.21,671022
AVGO,2017-01-26,204.44,205.27,201.13,204.17,3882680
AVY,2017-01-26,74.16,74.34,72.86,73.34,939029
AWK,2017-01-26,71.67,72.43,71.5,72.19,941573
AXP,2017-01-26,76.95,77.46,76.63,76.93,3344901
AYI,2017-01-26,210.94,213.21,210.21,212.02,770023
AZO,2017-01-26,736.17,739.82,729.82,729.89,361619
A,2017-01-26,48.42,48.43,47.915,48.17,1895562
BAC,2017-01-26,23.41,23.55,23.28,23.44,84146352
BAX,2017-01-26,45.96,46.315,45.53,46.05,2315376
BA,2017-01-26,167.25,170,167.25,169.12,5436834
BBT,2017-01-26,47.02,47.34,46.884,47.22,4147799
BBY,2017-01-26,44.75,45.375,44.71,45.23,3611732
BDX,2017-01-26,171.6,172.44,170.525,171.09,751196
BEN,2017-01-26,41.72,41.885,40.57,40.77,3754960
BF.B,2017-01-26,45.79,46.1,45.37,45.69,1066432
BIIB,2017-01-26,278,285.78,277,278.89,2419015
BK,2017-01-26,45.05,45.18,44.74,44.97,6699954
BLK,2017-01-26,382.55,388.28,378.41,379.42,837096
BLL,2017-01-26,38.31,38.325,37.545,38.18,3349238
BMY,2017-01-26,48.59,49.51,46.01,46.82,44800782
BRK.B,2017-01-26,164.88,165.03,164.08,164.92,3132402
BSX,2017-01-26,23.61,23.68,23.39,23.42,4715984
BWA,2017-01-26,41.12,41.43,40.695,40.78,1238316
BXP,2017-01-26,130.62,131.5,130.31,131.35,441296
CAG,2017-01-26,38.99,39.21,38.84,38.95,2147017
CAH,2017-01-26,73.34,74.14,72.43,73.09,3866326
CAT,2017-01-26,98.45,98.98,96.0187,97.22,9097281
CA,2017-01-26,31.39,31.75,30.93,31.34,4500828
CBG,2017-01-26,30.9,31.16,30.83,31.01,1838354
CBOE,2017-01-26,77.99,78.25,77.645,77.97,701892
CBS,2017-01-26,63.04,64.37,62.67,64.16,4382204
CB,2017-01-26,133,133.4,132.37,133.06,1045752
CCI,2017-01-26,88.06,90.14,87.79,88.01,2120112
CCL,2017-01-26,56.81,57.79,56.45,56.93,5702299
CDNS,2017-01-26,26.31,26.37,25.94,25.96,1185700
CELG,2017-01-26,114.58,115,111.06,111.53,7107318
CERN,2017-01-26,52.27,52.48,51.93,52.43,1986888
CFG,2017-01-26,37.51,37.95,37.21,37.54,4795764
CF,2017-01-26,34.81,36.48,34.5,36.21,6072724
CHD,2017-01-26,46.16,46.26,45.9,46.1,1788806
CHK,2017-01-26,7.2,7.29,7.07,7.12,31722562
CHRW,2017-01-26,74.45,75.91,74.42,75.75,1417376
CHTR,2017-01-26,333.37,341.5,324.81,333.15,12359709
CINF,2017-01-26,70.95,71.42,70.45,70.68,858866
CI,2017-01-26,148.28,148.7,146.65,146.8,1017461
CLX,2017-01-26,121.31,121.81,120.97,121.65,694752
CL,2017-01-26,68.35,68.5,67.78,68.24,4656429
CMA,2017-01-26,69.34,69.92,68.93,69.58,1358329
CMCSA,2017-01-26,36.56,38.435,36.5,37.75,52161460
CME,2017-01-26,120,121.08,119.04,120.74,1472645
CMG,2017-01-26,421,425.1,417.5,418.73,470457
CMI,2017-01-26,148.25,150.35,146.68,147.45,1507426
CMS,2017-01-26,41.72,42.045,41.58,41.96,1375984
CNC,2017-01-26,64.68,64.89,63.41,63.49,1807725
CNP,2017-01-26,25.97,26.045,25.74,25.99,3079041
COF,2017-01-26,88.5,89.72,87.82,89.71,3004744
COG,2017-01-26,23.08,23.17,22.74,23.16,5397367
COL,2017-01-26,90.69,91.28,90.535,91.26,1022267
COO,2017-01-26,180.5,182.18,180.39,181.12,512785
COP,2017-01-26,50.63,51.02,50.34,50.63,4164084
COST,2017-01-26,164.34,164.44,163.4,164.07,1180784
COTY,2017-01-26,19.47,19.81,19.28,19.57,10684377
CPB,2017-01-26,63.03,63.16,62.3,62.62,1283103
CRM,2017-01-26,79,79.085,77.28,77.95,4121202
CSCO,2017-01-26,30.76,30.84,30.56,30.74,20116824
CSRA,2017-01-26,32.29,32.38,31.79,31.89,558723
CSX,2017-01-26,47.79,49.13,47.56,48.6,18203048
CTAS,2017-01-26,116.88,117.95,116.65,117.39,435501
CTL,2017-01-26,25.65,26.165,25.4,26.06,7653733
CTSH,2017-01-26,57.47,57.68,56.255,56.27,3406222
CTXS,2017-01-26,90.68,91.84,88.59,89.52,4738887
CVS,2017-01-26,79.08,80.42,78.44,79.33,7627541
CVX,2017-01-26,117.5,117.82,116.5,116.55,6937290
CXO,2017-01-26,143.76,145.6,142.94,144.46,1264230
C,2017-01-26,57.6,57.975,57.05,57.36,20792703
DAL,2017-01-26,50.69,51.54,50.56,50.9,8905600
DE,2017-01-26,107.95,108.08,106.93,107.63,1560426
DFS,2017-01-26,69.1,69.42,68.59,69.35,3250285
DGX,2017-01-26,91.61,95.14,90.555,92.89,1672378
DG,2017-01-26,71.65,72.09,71.44,71.69,2236341
DHI,2017-01-26,31.47,31.9,31.17,31.35,7853058
DHR,2017-01-26,80.86,81.02,80.55,80.79,1910307
DISCA,2017-01-26,27.8,28.2,27.54,27.9,3511240
DISCK,2017-01-26,27.11,27.545,26.97,27.28,1189471
DISH,2017-01-26,59.67,60.3,57.01,58.02,15430237
DIS,2017-01-26,108.21,108.62,107.98,108.06,6088083
DLR,2017-01-26,107.59,108.35,107,107.57,1296008
DLTR,2017-01-26,76.66,77.23,76,76.17,1876410
DOV,2017-01-26,80.46,82.32,78.68,80.33,2122096
DPS,2017-01-26,91.11,91.44,90.18,90.63,1216492
DRE,2017-01-26,25.9,26.21,25.2,25.23,4240727
DRI,2017-01-26,73.76,74.46,73.4,73.55,749560
DTE,2017-01-26,97.92,98.65,97.67,98.22,599031
DUK,2017-01-26,76.99,77.23,76.645,77.12,3085410
DVA,2017-01-26,66.16,66.6,65.04,65.21,2045304
DVN,2017-01-26,46.81,47.82,46.67,47.15,3017961
D,2017-01-26,75.72,76.24,75.5,75.69,1537726
EA,2017-01-26,81.56,81.87,81.1,81.7,1855130
EBAY,2017-01-26,32.37,32.85,31.545,31.74,32044354
ECL,2017-01-26,122.64,122.64,120.57,120.95,910166
ED,2017-01-26,72.51,73.52,72.51,73.02,1451321
EFX,2017-01-26,118.36,119.32,117.63,117.84,508914
EIX,2017-01-26,71.8,72.27,71.59,71.96,1061808
EL,2017-01-26,82.21,83.33,81.64,81.96,2746622
EMN,2017-01-26,79.39,80.48,78.87,80.29,2245738
EMR,2017-01-26,60.19,60.93,59.81,60.08,3469556
EOG,2017-01-26,104.1,105.26,103.9,104.39,2772648
EQIX,2017-01-26,383.29,387.33,382.55,384.21,507466
EQR,2017-01-26,61.98,62.1,61.4,61.52,2200727
EQT,2017-01-26,64.58,65.55,64.38,65.27,2160273
ESRX,2017-01-26,69.35,70.35,68.77,69.22,4701807
ESS,2017-01-26,226.29,227.7,224.86,225.38,316069
ES,2017-01-26,54.3,54.69,54.12,54.53,1541900
ETFC,2017-01-26,37.09,37.575,37,37.41,3369239
ETN,2017-01-26,70.82,71.68,70.33,71.31,2249868
ETR,2017-01-26,70.71,70.91,70.14,70.53,828928
EVHC,2017-01-26,68.68,69.14,67.99,68.02,565397
EW,2017-01-26,96.2,96.89,94.97,95.13,1627961
EXC,2017-01-26,35.4,35.67,35.15,35.29,4521791
EXPD,2017-01-26,52.85,52.95,52.53,52.93,1248787
EXPE,2017-01-26,121.33,121.73,120.57,121.23,1110402
EXR,2017-01-26,73.84,74.4431,73.03,73.98,944160
FAST,2017-01-26,50.82,51.02,50.22,50.37,2460182
FBHS,2017-01-26,57.31,57.31,56.07,56.46,1170016
FB,2017-01-26,131.63,133.14,131.4401,132.78,20020141
FCX,2017-01-26,16.16,16.38,15.735,15.84,41495515
FDX,2017-01-26,192.31,192.94,191.14,192.58,1067550
FE,2017-01-26,29.78,29.925,29.67,29.82,5205162
FFIV,2017-01-26,139.3,139.87,132.58,133.72,2725193
FISV,2017-01-26,108.5,108.81,107.81,107.85,850631
FIS,2017-01-26,79.9,79.96,79.28,79.56,1703239
FITB,2017-01-26,27.02,27.25,26.88,27.11,5173801
FLIR,2017-01-26,35.12,35.74,35.03,35.66,643312
FLR,2017-01-26,56.65,57.27,56,56.74,1333434
FLS,2017-01-26,51.81,52.1,51.22,51.54,1447852
FL,2017-01-26,69.33,69.85,69.03,69.19,1451013
FMC,2017-01-26,62.51,62.84,61.79,62.15,1163691
FOXA,2017-01-26,30.43,31.61,30.31,31,12695620
FOX,2017-01-26,29.85,30.97,29.82,30.59,3083025
FRT,2017-01-26,140.85,141.62,140.29,140.8,295271
FTI,2017-01-26,35.06,35.44,35.04,35.25,4287193
FTV,2017-01-26,55,55.98,54.76,55.69,2298667
F,2017-01-26,12.65,12.68,12.35,12.37,55672778
GD,2017-01-26,175.5,177.62,175.25,177.3,1844695
GE,2017-01-26,30.44,30.49,30.13,30.32,26767132
GGP,2017-01-26,24.87,25.03,24.66,24.68,2642570
GILD,2017-01-26,71.78,71.85,71.15,71.22,8580128
GIS,2017-01-26,62.89,63.04,62.42,62.7,1957115
GLW,2017-01-26,26.61,26.73,26.18,26.55,12557496
GM,2017-01-26,38.1,38.25,37.37,37.52,10813354
GOOGL,2017-01-26,859.05,861,850.5201,856.98,3493251
GOOG,2017-01-26,837.81,838,827.01,832.15,2973891
GPC,2017-01-26,97.44,98.04,96.21,97.14,837562
GPN,2017-01-26,77.7,78.032,76.71,76.8,1292707
GPS,2017-01-26,24.31,24.54,23.86,23.87,5470356
GRMN,2017-01-26,49.79,49.9,49.04,49.08,1070672
GS,2017-01-26,237.47,240.79,237.47,239.58,4195574
GT,2017-01-26,31.64,31.79,31.35,31.71,2285545
GWW,2017-01-26,253.32,261,253,256.34,970126
HAL,2017-01-26,57.46,58.78,57.46,58.06,8989812
HAS,2017-01-26,81.12,82.1,80.22,81.51,4222847
HBAN,2017-01-26,14.11,14.17,13.965,14.01,16825758
HBI,2017-01-26,23.8,23.98,23.61,23.64,6951683
HCA,2017-01-26,80.51,81.34,80.14,80.28,1854998
HCN,2017-01-26,66.48,66.8899,65.94,66.14,1714592
HCP,2017-01-26,29.94,30.07,29.53,29.6,5315976
HD,2017-01-26,138.01,139.18,137.71,138.46,2931605
HES,2017-01-26,56.38,57.04,55.741,56.17,3905147
HIG,2017-01-26,48.49,48.715,48.29,48.57,2573846
HII,2017-01-26,192.78,194.3299,190.75,194.3,289439
HLT,2017-01-26,59.05,59.27,58.675,58.75,2989690
HOG,2017-01-26,60,60.91,59.83,60.18,1353746
HOLX,2017-01-26,40.16,40.455,40.11,40.17,1872448
HON,2017-01-26,117.98,118.105,117.28,117.97,6179200
HPE,2017-01-26,22.96,23.09,22.62,22.62,6134510
HPQ,2017-01-26,15.22,15.31,14.77,14.79,14419181
HP,2017-01-26,78.83,79.85,74.96,75.11,5261665
HRB,2017-01-26,23.16,23.26,22.84,22.9,1389184
HRL,2017-01-26,36.49,36.64,36.01,36.16,1936738
HRS,2017-01-26,101.01,101.65,100.99,101.23,377715
HSIC,2017-01-26,79.975,80.095,79.195,79.61,983090
HST,2017-01-26,18.46,18.78,18.435,18.61,14066855
HSY,2017-01-26,105.97,106.2,105.56,105.67,767207
HUM,2017-01-26,202.97,202.97,199.63,200.13,767981
IBM,2017-01-26,178.06,178.88,177.51,178.66,3063924
ICE,2017-01-26,58.15,58.87,56.993,58.17,1927582
IDXX,2017-01-26,120.88,121.39,118.8,119.61,762012
IFF,2017-01-26,120.04,120.36,119.48,119.7,261500
ILMN,2017-01-26,161.3,161.84,159.89,160.13,697755
INCY,2017-01-26,120.51,124.87,119.02,120.64,2437462
INFO,2017-01-26,39.67,39.98,39.38,39.46,2331276
INTC,2017-01-26,37.82,37.925,37.42,37.56,34144843
INTU,2017-01-26,120,120.11,118.38,118.46,1041571
IPG,2017-01-26,23.76,23.91,23.665,23.89,2897695
IP,2017-01-26,58.61,58.86,57.3701,57.51,3650489
IQV,2017-01-26,75.5,76.2,75.39,75.54,1026318
IRM,2017-01-26,35.23,36.17,35.23,36.17,1561765
IR,2017-01-26,80.24,80.71,80,80.17,1933632
ISRG,2017-01-26,232.1031,232.9997,228.1431,229.1864,1661838
ITW,2017-01-26,128.74,130.04,127.18,128.21,1915635
IT,2017-01-26,100.81,101.8,100.49,101.52,522285
IVZ,2017-01-26,31.44,31.53,29.89,30,4882343
JBHT,2017-01-26,98.3,98.88,97.32,98.76,782070
JCI,2017-01-26,44.13,44.38,43.82,44.3,5391522
JEC,2017-01-26,61.74,62.07,60.3263,61.22,980845
JNJ,2017-01-26,112,112.84,111.6,111.84,10164341
JNPR,2017-01-26,28.24,28.3,27.555,27.72,6920325
JPM,2017-01-26,85.95,86.95,85.95,86.75,15962835
JWN,2017-01-26,45.04,45.64,44.27,44.32,2705788
KEY,2017-01-26,18.43,18.57,18.33,18.45,10799916
KHC,2017-01-26,89.49,89.9,88.715,89.41,3092073
KIM,2017-01-26,25.19,25.405,25,25.08,2358359
KLAC,2017-01-26,84.65,84.82,82.97,83.25,2715731
KMB,2017-01-26,121.89,122.64,121.44,122.15,2675491
KMI,2017-01-26,22.64,22.75,22.4,22.42,9862823
KMX,2017-01-26,68.34,68.86,67.56,67.67,1622716
KORS,2017-01-26,42.98,43.07,41.91,42.06,1899963
KO,2017-01-26,42.03,42.11,41.79,41.81,8977135
KR,2017-01-26,33.62,34.03,33.57,33.74,5547335
KSS,2017-01-26,40.35,40.72,40.2101,40.25,2963928
KSU,2017-01-26,87.55,89.06,87.01,87.28,2571896
K,2017-01-26,72.31,72.58,71.95,72.09,1700463
LB,2017-01-26,61.87,62.055,60.94,61.26,2719690
LEG,2017-01-26,48.08,48.67,47.61,48.08,1084453
LEN,2017-01-26,46.0784,46.6569,45.6765,45.7843,2947930
LH,2017-01-26,135.09,135.6,133.82,133.83,874589
LKQ,2017-01-26,31.66,31.85,31.385,31.59,1580220
LLL,2017-01-26,154.04,159.52,153.2,155.65,1734251
LLY,2017-01-26,74.98,75.35,74.54,74.58,3748027
LMT,2017-01-26,250,254.99,249.55,254.97,1956738
LNC,2017-01-26,69.3,70.37,68.94,69.65,1274043
LNT,2017-01-26,36.88,37.2,36.77,36.95,750516
LOW,2017-01-26,73.38,73.83,72.8675,73.23,5268772
LRCX,2017-01-26,115.03,116.16,112.86,114.33,3789170
LUK,2017-01-26,24.03,24.285,23.96,24.25,1633582
LUV,2017-01-26,51.4,53.99,51.14,53.92,15952560
LYB,2017-01-26,95.82,97.64,94.88,95.39,4841358
L,2017-01-26,47.01,47.19,46.93,47.15,781508
MAA,2017-01-26,96.64,97.37,96.165,96.81,698620
MAC,2017-01-26,69.53,70.21,69.52,69.83,1031738
MAR,2017-01-26,85.79,86.24,85.54,85.84,2148312
MAS,2017-01-26,33.84,34.05,33.5,33.64,3732564
MAT,2017-01-26,27.27,27.84,25.79,25.99,36063554
MA,2017-01-26,109.97,110.32,109,109.38,2568700
MCD,2017-01-26,121.86,122.38,121.76,121.88,2497470
MCHP,2017-01-26,68.94,68.94,67.58,67.63,2653948
MCK,2017-01-26,141,144.31,137.58,138.55,7175834
MCO,2017-01-26,103.62,104.63,103.62,104.07,1355830
MDLZ,2017-01-26,45.09,45.09,44.58,44.61,4829774
MDT,2017-01-26,74.49,74.58,73.89,74.04,3699426
MET,2017-01-26,55.58,56.36,55.5,56.03,5066756
MGM,2017-01-26,29.48,29.8668,29.24,29.48,4955539
MHK,2017-01-26,215.33,216.52,213.89,215.45,417836
MKC,2017-01-26,95.76,96.14,95.35,95.6,954890
MLM,2017-01-26,242.02,243.98,239.83,241.62,796069
MMC,2017-01-26,68.69,69,68.55,68.75,1418142
MMM,2017-01-26,176.31,177.23,176.04,176.82,2235889
MNST,2017-01-26,43.11,43.46,42.26,42.67,2904980
MON,2017-01-26,110.5,110.92,109.75,109.8,1475183
MOS,2017-01-26,32.01,32.34,31.425,31.84,8222283
MO,2017-01-26,71.07,71.1,70.635,70.85,5969712
MPC,2017-01-26,50.09,50.09,49.28,49.44,4333326
MRK,2017-01-26,61.02,61.355,60.54,61.2,12707468
MRO,2017-01-26,17.8,17.935,17.64,17.75,6978412
MSFT,2017-01-26,64.12,64.535,63.55,64.27,43554645
MSI,2017-01-26,85.11,85.29,83.35,83.36,1298859
MS,2017-01-26,43.94,44.42,43.75,44.02,10628851
MTB,2017-01-26,162.38,163.97,161.89,163.63,894358
MTD,2017-01-26,419.62,421.75,416.22,421.22,109617
MU,2017-01-26,23.8,23.99,23.29,23.52,19379092
MYL,2017-01-26,36.54,36.59,35.83,36.1,3517896
M,2017-01-26,30.18,30.3355,29.81,29.92,4353916
NAVI,2017-01-26,15.5,15.5,15.2,15.29,2985732
NBL,2017-01-26,40.07,40.5,39.75,40.23,4669283
NCLH,2017-01-26,49.22,50.05,48.77,49.33,2613556
NDAQ,2017-01-26,68.5,68.9,68.28,68.83,623615
NEE,2017-01-26,118.7,119.29,117.91,118.75,1377399
NEM,2017-01-26,34.2,34.265,33.63,34.19,7629256
NFLX,2017-01-26,140.45,141.21,138.51,138.96,6038313
NFX,2017-01-26,42.69,43.01,42,42.16,1889119
NI,2017-01-26,22.21,22.405,22.14,22.22,2298005
NKE,2017-01-26,54.11,54.12,53.36,53.65,6202005
NLSN,2017-01-26,41.01,41.3,40.62,40.71,2538554
NOC,2017-01-26,229.21,230.84,223.88,226.96,2499191
NOV,2017-01-26,39.79,39.94,39.165,39.25,2442943
NRG,2017-01-26,16.46,16.64,16.33,16.46,4412747
NSC,2017-01-26,118.79,122.17,118.32,119.51,2586717
NTAP,2017-01-26,38.02,38.13,37.25,37.6,2144022
NTRS,2017-01-26,84.21,84.41,83.12,83.95,1228439
NUE,2017-01-26,59.64,60.8,59.41,60.71,3239119
NVDA,2017-01-26,107.9,109.95,106.7,109.65,11469970
NWL,2017-01-26,46.86,47,46.18,46.35,3665564
NWSA,2017-01-26,12.32,12.365,12.02,12.22,1395885
NWS,2017-01-26,12.75,12.8,12.5,12.55,424234
OKE,2017-01-26,54.98,55.87,54.66,54.93,2065082
OMC,2017-01-26,86.06,87.2,85.8,87.03,988630
ORCL,2017-01-26,40.21,40.25,39.95,40.13,10556466
ORLY,2017-01-26,265.48,267.42,262.83,263,971968
OXY,2017-01-26,68.28,68.57,67.85,68.55,3698706
O,2017-01-26,59.56,60.03,59.46,59.81,1794259
PAYX,2017-01-26,61.54,61.61,61.25,61.45,1053615
PBCT,2017-01-26,19.11,19.31,19.08,19.28,3842252
PCAR,2017-01-26,68.28,68.44,67.7247,68.08,1614351
PCG,2017-01-26,60.79,61.3,60.555,60.76,1570361
PCLN,2017-01-26,1576.56,1587.51,1575.45,1581.44,294924
PDCO,2017-01-26,41.77,42,41.53,41.77,768712
PEG,2017-01-26,43.39,43.675,43.14,43.33,1443730
PEP,2017-01-26,104.51,104.73,104.07,104.14,3634560
PFE,2017-01-26,31.4,31.47,31.2,31.28,27185453
PFG,2017-01-26,59.49,59.54,57.62,58.57,1772287
PGR,2017-01-26,37.87,38.05,37.73,38.04,2772975
PG,2017-01-26,87.12,87.23,86.59,86.6,6542285
PHM,2017-01-26,21.05,21.985,21.01,21.18,13807409
PH,2017-01-26,149.07,149.982,148.03,149.1,1117255
PKG,2017-01-26,94.63,94.94,93.27,94.02,878552
PKI,2017-01-26,52.29,52.46,51.72,52.06,437534
PLD,2017-01-26,52.06,52.24,50.9,50.94,3180162
PM,2017-01-26,96.56,96.89,96.26,96.36,3524600
PNC,2017-01-26,121.17,121.98,120.74,121.63,1947010
PNR,2017-01-26,61.26,61.87,60.545,60.83,952084
PNW,2017-01-26,77.07,77.63,76.6,76.98,387142
PPG,2017-01-26,101.64,102,100.76,101.85,1591702
PPL,2017-01-26,34.5,34.745,34.2553,34.41,2140389
PRGO,2017-01-26,72.83,73.14,72.05,72.39,1096281
PRU,2017-01-26,107.33,108.06,106.85,107.34,2105178
PSA,2017-01-26,219.1,221.12,216.68,218.25,517511
PSX,2017-01-26,85.18,85.34,84.03,84.24,1619017
PVH,2017-01-26,95.11,95.5,93.23,93.3,650072
PWR,2017-01-26,37.83,38.08,37.34,37.45,1442149
PXD,2017-01-26,180.84,183.73,180.51,182.23,1218040
PX,2017-01-26,116.54,119.76,115.71,119.5,1980738
PYPL,2017-01-26,42.36,42.5,41.285,41.5,11838127
QCOM,2017-01-26,55.35,55.49,53.5,54.05,37888156
QRVO,2017-01-26,63.7,64.19,62.8,63.34,2107147
RCL,2017-01-26,93.05,96.09,92.28,95.64,7610481
REGN,2017-01-26,348.74,352.88,340.09,340.75,1312632
REG,2017-01-26,70.35,70.5,69.79,69.88,476973
RE,2017-01-26,220.71,221.86,218.78,221.86,278224
RF,2017-01-26,14.65,14.81,14.55,14.7,13194747
RHI,2017-01-26,49.85,50.3,49.27,49.93,1684507
RHT,2017-01-26,77.1,77.18,74.89,75.25,1860076
RJF,2017-01-26,74.62,77.79,74.62,77.16,953088
RL,2017-01-26,90.77,91.25,89.4905,90.01,860298
RMD,2017-01-26,69.85,69.99,68.12,68.39,1257356
ROK,2017-01-26,153.67,154.91,152.07,152.92,2337438
ROP,2017-01-26,191.01,191.935,189.5,190.44,457091
ROST,2017-01-26,66.14,66.35,65.52,65.57,2090545
RRC,2017-01-26,34.12,34.45,33.675,34.44,4387731
RSG,2017-01-26,57.91,58.08,57.58,57.65,1181846
RTN,2017-01-26,141.85,146.32,141.28,142.9,4106823
SBAC,2017-01-26,103.42,105.61,103.42,104.91,1641170
SBUX,2017-01-26,58.7,59,58.26,58.46,12382416
SCG,2017-01-26,69.3,69.72,68.45,68.91,963909
SCHW,2017-01-26,42.48,42.61,42.19,42.45,5146653
SEE,2017-01-26,49.08,49.2399,48.79,49.23,1564300
SHW,2017-01-26,301.56,308.93,298.5,305,3013917
SIG,2017-01-26,83.13,83.6899,81.9101,81.95,618847
SJM,2017-01-26,135.01,135.88,134.765,135.82,1206339
SLB,2017-01-26,85.93,86.05,84.43,84.88,5624393
SLG,2017-01-26,109.5,111.01,109.34,110.02,661882
SNA,2017-01-26,178.96,180.46,177.76,180.02,465189
SNI,2017-01-26,75.1,77.8,74.81,76.96,1273422
SNPS,2017-01-26,62.7,62.95,62.01,62.2,541411
SO,2017-01-26,48.45,48.735,48.34,48.63,3485689
SPGI,2017-01-26,120.64,122.21,120.64,121.12,1495942
SPG,2017-01-26,182.91,183.42,181.87,182.09,1891267
SRCL,2017-01-26,81.63,81.85,80.19,80.99,590581
SRE,2017-01-26,102.39,103.01,101.6,102.28,845607
STI,2017-01-26,58.08,58.72,57.805,58.26,3242931
STT,2017-01-26,77.1,77.66,75.98,76.58,4242362
STX,2017-01-26,42.62,44.79,42.62,43.9,14711949
STZ,2017-01-26,153.78,154.61,149.8,149.97,2790487
SWKS,2017-01-26,92,92.64,90.94,91.01,2344718
SWK,2017-01-26,123.2,126.345,120.56,124.1,1943675
SYF,2017-01-26,36.02,36.7,35.88,36.69,7572173
SYK,2017-01-26,121.11,121.11,119.17,120.83,1891565
SYMC,2017-01-26,27.31,27.43,27.05,27.21,8121556
SYY,2017-01-26,53.15,53.2,52.785,53.03,4063928
TAP,2017-01-26,97.09,97.435,95.93,96.04,1304976
TDG,2017-01-26,222.15,223,218.94,219.9,1566307
TEL,2017-01-26,75.29,75.55,74.59,74.73,2554235
TGT,2017-01-26,64.85,64.9099,64.12,64.17,4393109
TIF,2017-01-26,80.36,80.75,79.88,79.91,591614
TJX,2017-01-26,75.48,75.7,75,75.06,2373155
TMK,2017-01-26,74.51,75.24,74.51,74.86,388680
TMO,2017-01-26,142.52,143.47,141.97,143.1,2934176
TPR,2017-01-26,36.12,36.49,35.85,35.9,2354262
TRIP,2017-01-26,52.73,52.84,52.1,52.18,772717
TROW,2017-01-26,71.91,72.61,68.09,70.26,7648931
TRV,2017-01-26,117.65,118.43,117.65,118.13,1360824
TSCO,2017-01-26,75.27,75.81,74.46,74.99,899795
TSN,2017-01-26,62.65,62.66,61.67,61.71,2172518
TSS,2017-01-26,51.57,51.95,51.13,51.25,2629710
TWX,2017-01-26,95.7,96.12,95.4,96.08,4131846
TXN,2017-01-26,78.02,79.47,78.01,79.26,8991521
TXT,2017-01-26,46.72,49.39,46.65,48.51,5446897
T,2017-01-26,41.17,41.85,40.96,41.77,28137256
UAA,2017-01-26,29.34,29.64,29.05,29.13,2681309
UAL,2017-01-26,74.47,76,74.12,75.38,5429674
UA,2017-01-26,25.78,26.25,25.36,25.5,1404812
UDR,2017-01-26,35.39,35.47,34.99,35.01,1951585
UHS,2017-01-26,113.71,114.66,112.84,113.11,510902
ULTA,2017-01-26,271.89,273.99,271.18,272.42,503707
UNH,2017-01-26,161.86,163.58,161.25,162.75,4202402
UNM,2017-01-26,46.06,46.275,45.8,46.19,1270463
UNP,2017-01-26,110.25,111.38,109.48,110.15,4607237
UPS,2017-01-26,116.97,117.36,116.54,116.93,1796389
URI,2017-01-26,123.42,129.39,122.05,127.06,6527764
USB,2017-01-26,52.45,52.98,52.44,52.95,6494665
UTX,2017-01-26,110.8,111.49,109.53,110.36,3996330
VAR,2017-01-26,89.88,92,86.31,86.47,3579290
VFC,2017-01-26,52.7,52.83,51.82,52.01,2705249
VIAB,2017-01-26,41.02,42.065,40.965,41.85,4514906
VLO,2017-01-26,68.38,68.49,67.2,67.37,4006340
VMC,2017-01-26,135.94,136.82,134.35,135.25,955366
VNO,2017-01-26,107.1,107.65,106.99,107.3,767848
VRSK,2017-01-26,82.63,82.72,82.25,82.53,296103
VRSN,2017-01-26,81.37,82,81.01,81.55,584563
VRTX,2017-01-26,85.75,87.91,84.05,85.33,2531671
VTR,2017-01-26,61.29,61.625,60.91,60.97,1023358
VZ,2017-01-26,48.75,49.47,48.51,49.12,37877112
V,2017-01-26,83.92,83.92,83.075,83.24,8428212
WAT,2017-01-26,143.71,143.71,141.88,142.82,692109
WBA,2017-01-26,81.87,82.26,81.22,81.27,2535271
WDC,2017-01-26,79.84,81.6699,78.36,78.47,9977845
WEC,2017-01-26,58.06,58.54,57.88,58.28,1187178
WFC,2017-01-26,56.61,57.3262,56.59,57.18,23769752
WHR,2017-01-26,180,181.87,171.74,173.94,4500266
WLTW,2017-01-26,127.48,127.94,127.12,127.58,442791
WMB,2017-01-26,28.96,29.23,28.83,28.97,11390516
WMT,2017-01-26,67.13,67.2239,66.62,66.73,6504073
WM,2017-01-26,69.69,69.85,69.6,69.73,1137098
WRK,2017-01-26,55.44,55.95,54.32,54.42,1904874
WU,2017-01-26,19.71,19.82,19.25,19.59,17041165
WYNN,2017-01-26,96,99.35,95.2,95.5,5216124
WYN,2017-01-26,79.89,80.66,79.86,80.33,880312
WY,2017-01-26,32.08,32.27,31.71,31.8,9357155
XEC,2017-01-26,140.97,142.875,140.32,141.16,1141014
XEL,2017-01-26,40.75,41.115,40.68,40.91,2902667
XLNX,2017-01-26,60.75,60.77,56.85,57.37,7146898
XL,2017-01-26,37.96,38.1,37.8,37.97,1036138
XOM,2017-01-26,85.69,85.83,85.12,85.6,8779446
XRAY,2017-01-26,56.79,56.92,56.38,56.6,1458131
XRX,2017-01-26,28.08,28.24,27.56,27.84,2284694
XYL,2017-01-26,50.11,50.51,49.83,50.09,1067441
YUM,2017-01-26,65.58,65.79,65.29,65.3,2157276
ZBH,2017-01-26,115.91,116.26,114.93,115.35,1147575
ZION,2017-01-26,43.39,43.91,43.07,43.47,2711874
ZTS,2017-01-26,53.63,54.44,53.59,53.84,2272268
AAL,2017-01-27,50,50,46.72,46.95,19411050
AAPL,2017-01-27,122.14,122.35,121.6,121.95,20562944
AAP,2017-01-27,166.15,166.28,163.94,164.37,768677
ABBV,2017-01-27,60,61.25,59.52,60,14151123
ABC,2017-01-27,83.68,83.68,82.07,82.43,1865412
ABT,2017-01-27,41.11,41.31,40.9,41,7033637
ACN,2017-01-27,116.2,116.435,115.07,115.35,2545180
ADBE,2017-01-27,113.07,114.01,112.75,113.99,1696857
ADI,2017-01-27,74.55,76.94,74.25,76.93,3820728
ADM,2017-01-27,44.56,44.895,44.28,44.52,2054732
ADP,2017-01-27,101.44,102.15,101.18,101.71,1804455
ADSK,2017-01-27,81.98,81.98,80.89,81.76,1487100
ADS,2017-01-27,223.51,225.55,220.16,222.35,638816
AEE,2017-01-27,52.24,52.3,51.67,51.82,649614
AEP,2017-01-27,62.78,63.04,62.48,62.97,2537346
AES,2017-01-27,11.3,11.47,11.24,11.4,7487065
AET,2017-01-27,118.15,118.39,117.13,117.45,2196820
AFL,2017-01-27,70.41,70.55,70,70.27,1200788
AGN,2017-01-27,211.54,214.59,210.81,213.2,2397516
AIG,2017-01-27,66,66.05,64.99,65.21,5612849
AIV,2017-01-27,44.62,44.64,43.97,44.3,774083
AIZ,2017-01-27,98.89,98.975,97.84,97.88,305315
AJG,2017-01-27,53.7,54.65,53.05,54.62,1053685
AKAM,2017-01-27,68.04,68.08,67.55,67.97,1535748
ALB,2017-01-27,95.34,95.87,94.76,95.42,452959
ALGN,2017-01-27,91.67,92.47,89.9601,90.93,1719081
ALK,2017-01-27,96.05,96.27,95,95.13,1567535
ALLE,2017-01-27,66.16,66.61,65.97,66.52,450705
ALL,2017-01-27,75.29,75.81,75.22,75.59,1275469
ALXN,2017-01-27,128.81,129.56,128.02,129.23,1267015
AMAT,2017-01-27,34.26,35.15,34.22,35.04,11055855
AMD,2017-01-27,10.6,10.73,10.52,10.67,32719173
AME,2017-01-27,52.18,52.43,51.625,51.81,1343702
AMGN,2017-01-27,153.23,157.5,152.7601,157.16,4885184
AMG,2017-01-27,144.06,144.75,142.2,144.45,549747
AMP,2017-01-27,115.5,115.63,113.18,113.4,1009720
AMT,2017-01-27,104.41,104.78,103.66,103.82,1207073
AMZN,2017-01-27,839,839.7,829.44,835.77,2998700
ANDV,2017-01-27,81.84,83.79,81.2201,82.02,3991876
ANSS,2017-01-27,94.99,95.26,93.62,93.95,242072
ANTM,2017-01-27,153.05,154.24,152.02,153.35,1760272
AON,2017-01-27,113.18,113.39,112.39,113.39,854330
AOS,2017-01-27,48.7,48.75,48.25,48.58,672525
APA,2017-01-27,62.22,62.49,61.29,62.08,3282846
APC,2017-01-27,70.73,70.85,69.82,70.01,2474135
APD,2017-01-27,140,142.47,137.05,142.01,5469500
APH,2017-01-27,66.88,67.42,66.68,66.92,1425755
ARE,2017-01-27,113.56,113.98,111.98,112.79,432703
ARNC,2017-01-27,22.85,22.88,22.51,22.6,2701911
ATVI,2017-01-27,39.68,39.7283,39.41,39.61,5050523
AVB,2017-01-27,174.52,174.72,172.12,173.12,577899
AVGO,2017-01-27,205.38,205.79,203.54,205.71,2578653
AVY,2017-01-27,73.51,73.78,72.99,73.77,755582
AWK,2017-01-27,72.3,72.5,72.01,72.31,869258
AXP,2017-01-27,77,77.3,76.54,76.85,3530945
AYI,2017-01-27,208.52,212,203.31,205.36,2340755
AZO,2017-01-27,729.55,731.21,723.45,730,320772
A,2017-01-27,48.32,48.825,48.3,48.65,1527822
BAC,2017-01-27,23.43,23.45,23.28,23.36,54558089
BAX,2017-01-27,46.13,47.16,46.05,47.08,2349688
BA,2017-01-27,169.21,169.8,167.01,167.7,4883229
BBT,2017-01-27,47,47.25,46.85,46.97,3339313
BBY,2017-01-27,45.29,45.36,42.99,43.47,6706356
BDX,2017-01-27,172.31,175.9,171.86,175.28,898053
BEN,2017-01-27,41.11,41.7,39.75,40.32,3586132
BF.B,2017-01-27,45.84,45.85,45.11,45.59,629767
BIIB,2017-01-27,280.46,281.98,277.29,278.21,1353362
BK,2017-01-27,44.83,44.96,44.48,44.78,5863733
BLK,2017-01-27,380.45,381.37,372.9,375.06,686848
BLL,2017-01-27,38.285,38.475,38.11,38.47,1439244
BMY,2017-01-27,47.26,48.62,47.12,47.74,22916834
BRK.B,2017-01-27,164.93,165.2999,163.46,164.4,2520310
BSX,2017-01-27,23.54,23.93,23.475,23.87,6276036
BWA,2017-01-27,40.79,40.93,40.2,40.4,967054
BXP,2017-01-27,131.58,131.685,129.93,130.75,537147
CAG,2017-01-27,39.03,39.12,38.77,38.99,1746568
CAH,2017-01-27,73.58,73.58,71.989,72.47,3023673
CAT,2017-01-27,97.69,99.46,97.5,98.99,6370328
CA,2017-01-27,31.49,31.69,31.02,31.13,3184404
CBG,2017-01-27,31.08,31.08,30.31,30.81,1932629
CBOE,2017-01-27,78.07,78.375,77.34,77.83,464583
CBS,2017-01-27,64.27,64.945,63.86,64.74,1982382
CB,2017-01-27,133.19,133.32,132.34,133.3,1105591
CCI,2017-01-27,88.16,88.54,86.68,86.85,1497628
CCL,2017-01-27,56.94,56.98,56.11,56.29,2926772
CDNS,2017-01-27,26.01,26.24,25.97,26.22,934148
CELG,2017-01-27,112.01,113.84,111.46,113.62,4069884
CERN,2017-01-27,52.58,53.07,52.32,53.02,1603746
CFG,2017-01-27,37.43,37.48,36.87,36.99,4278555
CF,2017-01-27,36.47,36.8,35.79,36.51,4210197
CHD,2017-01-27,45.74,45.77,44.965,45.34,2792264
CHK,2017-01-27,7.02,7.095,6.86,6.92,30469929
CHRW,2017-01-27,75.87,77.65,75.575,77.58,2488130
CHTR,2017-01-27,332.92,334.1219,316.96,323.55,2748909
CINF,2017-01-27,70.85,70.85,70.03,70.62,525409
CI,2017-01-27,147.56,148,145.42,146.81,1100900
CLX,2017-01-27,121.28,121.406,118.87,120.49,1057009
CL,2017-01-27,65,65.05,63.43,64.68,14874726
CMA,2017-01-27,69.5,69.54,68.83,69.11,884101
CMCSA,2017-01-27,37.745,37.995,37.305,37.975,23326780
CME,2017-01-27,120.78,120.81,119.89,120.31,1065132
CMG,2017-01-27,419.06,419.5,412.17,416.6,553445
CMI,2017-01-27,147.48,147.99,146.695,147.14,794935
CMS,2017-01-27,42.09,42.13,41.72,41.78,1110669
CNC,2017-01-27,63.64,64.04,63.18,63.8,812272
CNP,2017-01-27,26,26.06,25.86,26.06,3104563
COF,2017-01-27,89.96,90,88.93,89.15,2195161
COG,2017-01-27,23.08,23.09,22.53,22.55,4684477
COL,2017-01-27,91.32,91.63,90.63,90.91,995555
COO,2017-01-27,181.01,183.58,180.74,183.44,299292
COP,2017-01-27,50.33,50.4599,49.2,49.43,5401143
COST,2017-01-27,164.56,164.58,160.71,162.06,2341141
COTY,2017-01-27,19.59,19.64,19.32,19.5,4688010
CPB,2017-01-27,62.9,62.98,62.34,62.58,1082483
CRM,2017-01-27,78.19,78.57,77.921,78.21,2219281
CSCO,2017-01-27,30.76,30.98,30.63,30.98,18461937
CSRA,2017-01-27,32,32.14,31.52,31.66,716701
CSX,2017-01-27,48.83,48.93,47.67,48.06,12813125
CTAS,2017-01-27,117.33,117.6,116.74,117.29,478162
CTL,2017-01-27,26.06,26.15,25.8,25.96,4935059
CTSH,2017-01-27,56.3,56.63,56.05,56.13,3010853
CTXS,2017-01-27,89.7,90.68,89.65,90.26,2461905
CVS,2017-01-27,79.83,79.89,77.03,77.75,10924374
CVX,2017-01-27,113.53,114.7,112.85,113.79,11698297
CXO,2017-01-27,143.45,144.73,142.68,144.04,1030058
C,2017-01-27,57.39,57.41,56.72,57.11,17067943
DAL,2017-01-27,51,51.12,49.57,49.7,6850441
DE,2017-01-27,107.8,107.99,107.1,107.99,1220679
DFS,2017-01-27,69.5,69.56,68.96,69.06,1769831
DGX,2017-01-27,93.52,93.58,92.15,92.72,1374688
DG,2017-01-27,72.1,72.2,70.11,70.31,2228447
DHI,2017-01-27,31.44,31.48,30.83,30.94,4262606
DHR,2017-01-27,80.96,81.02,80.495,80.96,2277269
DISCA,2017-01-27,27.96,28.34,27.68,28.06,2106055
DISCK,2017-01-27,27.4,27.65,27.1,27.41,945361
DISH,2017-01-27,58.2,59.56,57.65,59.28,4304327
DIS,2017-01-27,108.49,109.4,108.15,109.3,5577657
DLR,2017-01-27,107.76,107.799,105.93,106.43,849420
DLTR,2017-01-27,76.34,76.485,73.92,74.05,2910824
DOV,2017-01-27,80.66,80.66,79.36,79.79,1290613
DPS,2017-01-27,90.8,90.87,89.76,90.03,709010
DRE,2017-01-27,24.98,25.19,24.14,24.31,6741317
DRI,2017-01-27,73.68,73.82,72.7,73.56,1101000
DTE,2017-01-27,98.35,98.62,96.99,97.1,986478
DUK,2017-01-27,77.32,77.63,76.73,76.94,2562052
DVA,2017-01-27,65.21,65.21,64.27,64.55,896061
DVN,2017-01-27,46.78,46.89,46.26,46.64,2726426
D,2017-01-27,75.69,75.84,75.22,75.52,1393811
EA,2017-01-27,82,83.25,81.86,83.16,2607202
EBAY,2017-01-27,31.95,32.61,31.36,32.51,17406740
ECL,2017-01-27,120.78,121.51,120.43,121.29,671799
ED,2017-01-27,73.29,73.51,72.92,73.12,1488282
EFX,2017-01-27,118.26,118.38,117.02,118.09,822147
EIX,2017-01-27,72.33,72.33,71.79,72,1047536
EL,2017-01-27,81.58,81.78,80.69,80.96,1189056
EMN,2017-01-27,76.59,78.46,74.78,77.7,3752275
EMR,2017-01-27,60.56,60.56,60.01,60.14,3260633
EOG,2017-01-27,104.16,104.16,102.775,102.9,2343629
EQIX,2017-01-27,385.26,385.52,382,382.96,353009
EQR,2017-01-27,61.66,61.89,60.66,61.02,2565287
EQT,2017-01-27,64.75,65.48,64.07,64.17,1617661
ESRX,2017-01-27,69.46,69.5,67.13,67.59,9222687
ESS,2017-01-27,226.21,227.09,224.23,225.41,273810
ES,2017-01-27,54.71,54.74,54.1,54.25,1319127
ETFC,2017-01-27,37.99,38.61,37.73,38.27,5631233
ETN,2017-01-27,71.13,71.39,70.81,70.95,1899836
ETR,2017-01-27,70.81,71,70.24,70.55,916381
EVHC,2017-01-27,68.29,68.4,67.73,68.14,542571
EW,2017-01-27,95.67,97.34,95.53,97.3,1604615
EXC,2017-01-27,35.44,35.53,35.02,35.08,3247216
EXPD,2017-01-27,52.92,53.23,52.28,53.22,1002986
EXPE,2017-01-27,121.41,122.08,120.92,122,945510
EXR,2017-01-27,74.15,74.4475,73.1,73.2,809771
FAST,2017-01-27,50.41,50.41,49.93,50.17,2550059
FBHS,2017-01-27,56.69,56.69,55.835,56,876553
FB,2017-01-27,132.68,132.95,131.08,132.18,19539514
FCX,2017-01-27,15.89,16.58,15.81,16.37,31575211
FDX,2017-01-27,192.77,196.42,191.8,195.92,1991367
FE,2017-01-27,29.89,30.02,29.72,29.99,3355954
FFIV,2017-01-27,133.28,138.27,133.28,135.54,1342655
FISV,2017-01-27,108.09,108.29,107.45,108.1,1039556
FIS,2017-01-27,79.9,79.93,79.53,79.81,952077
FITB,2017-01-27,27.2,27.2289,26.67,26.76,5038264
FLIR,2017-01-27,35.79,35.96,35.47,35.5,406524
FLR,2017-01-27,56.84,56.875,56.05,56.63,1022478
FLS,2017-01-27,51.44,51.67,51.2301,51.44,1159255
FL,2017-01-27,69.16,69.46,67.93,68.01,881872
FMC,2017-01-27,62.11,62.36,61.49,61.75,809075
FOXA,2017-01-27,31.14,31.52,30.88,31.29,8259271
FOX,2017-01-27,30.7,30.96,30.42,30.85,1815080
FRT,2017-01-27,141.28,141.28,139.17,139.69,279484
FTI,2017-01-27,35.7,35.73,35.145,35.3,2923457
FTV,2017-01-27,55.73,56,55.55,55.93,1568686
F,2017-01-27,12.48,12.54,12.38,12.49,34613088
GD,2017-01-27,176.31,187.37,175.7,185.14,4338991
GE,2017-01-27,30.4,30.44,29.935,30.01,30001614
GGP,2017-01-27,24.77,24.8,23.95,24.22,4048097
GILD,2017-01-27,71.43,72.1698,71.161,71.26,6939722
GIS,2017-01-27,62.75,62.86,62.28,62.72,1845209
GLW,2017-01-27,26.51,26.95,26.47,26.68,8603982
GM,2017-01-27,37.52,37.59,36.88,37.01,10227611
GOOGL,2017-01-27,859,867,841.9,845.03,3752497
GOOG,2017-01-27,834.71,841.95,820.44,823.31,2965771
GPC,2017-01-27,97.55,97.61,96.32,96.67,655244
GPN,2017-01-27,77.58,77.98,76.86,77.44,1222922
GPS,2017-01-27,23.89,23.9699,22.535,22.58,6097368
GRMN,2017-01-27,49.11,49.26,48.71,49,858873
GS,2017-01-27,236.9,237.97,236.01,236.95,3253002
GT,2017-01-27,31.62,31.68,30.99,31.31,3371264
GWW,2017-01-27,256.93,257.56,255.09,256.39,482635
HAL,2017-01-27,57.94,58.47,57.75,58.21,6892974
HAS,2017-01-27,81.42,82.629,81.39,82.59,1649486
HBAN,2017-01-27,13.98,14.01,13.685,13.78,10164457
HBI,2017-01-27,23.6,23.73,22.875,22.88,7956191
HCA,2017-01-27,80.58,80.6,79.37,79.52,1481891
HCN,2017-01-27,66.37,66.61,65.6757,65.94,1189199
HCP,2017-01-27,29.67,29.72,29.39,29.56,4119380
HD,2017-01-27,138.8,138.83,137.7,138.33,3149024
HES,2017-01-27,55.83,55.96,54.51,54.87,3970476
HIG,2017-01-27,48.67,49.01,48.2801,48.93,2015118
HII,2017-01-27,193.93,195.24,191.34,191.53,429194
HLT,2017-01-27,58.87,58.995,58.47,58.55,1336010
HOG,2017-01-27,60.19,60.195,58.78,59.09,1478656
HOLX,2017-01-27,40.29,40.65,40.16,40.58,1309749
HON,2017-01-27,118.65,119.11,117.12,118.42,3873847
HPE,2017-01-27,22.73,22.8,22.48,22.55,6810009
HPQ,2017-01-27,14.83,15.11,14.78,14.8,14921530
HP,2017-01-27,74,75.1,71.96,72.68,2837256
HRB,2017-01-27,22.97,22.97,22.13,22.19,1745127
HRL,2017-01-27,36.14,36.29,35.97,36.12,1679803
HRS,2017-01-27,101.46,103.61,101.03,102.53,720419
HSIC,2017-01-27,79.815,79.86,79.125,79.825,700588
HST,2017-01-27,18.65,18.71,18.31,18.59,9411467
HSY,2017-01-27,105.98,106.02,104.6,105.51,1035277
HUM,2017-01-27,201.77,202.26,199.08,201.66,1732470
IBM,2017-01-27,178.47,179.2,177.3,177.3,3482105
ICE,2017-01-27,58.16,58.19,57.615,57.88,1309195
IDXX,2017-01-27,120.02,121.78,119.65,121.66,531517
IFF,2017-01-27,119.42,119.92,118.52,119.85,284837
ILMN,2017-01-27,160.94,161.59,159.92,160.99,957924
INCY,2017-01-27,121.44,123.53,120.62,121.72,804623
INFO,2017-01-27,39.39,39.52,39.16,39.46,1735966
INTC,2017-01-27,38,38.45,37.81,37.98,44368566
INTU,2017-01-27,119.12,119.26,118.21,118.59,703010
IPG,2017-01-27,23.96,24,23.75,23.89,2206212
IP,2017-01-27,57.73,57.84,57.19,57.34,2044253
IQV,2017-01-27,75.74,76.49,75.46,76.36,1027367
IRM,2017-01-27,36.26,36.28,35.97,36.18,1313267
IR,2017-01-27,80.44,80.66,79.8899,80,1776719
ISRG,2017-01-27,228.1264,231.7531,227.3798,230.4298,1264098
ITW,2017-01-27,128.27,129.64,128.27,128.86,1175972
IT,2017-01-27,101.67,101.67,100.07,100.56,451865
IVZ,2017-01-27,29.96,30.03,29.33,29.51,4015258
JBHT,2017-01-27,98.92,98.98,97.775,98.87,605190
JCI,2017-01-27,44.63,44.7,43.625,43.73,4716685
JEC,2017-01-27,61.22,61.37,60.05,60.36,855652
JNJ,2017-01-27,112,113.5398,111.9,113.38,8885867
JNPR,2017-01-27,25.1,27.0368,24.9,26.67,18319826
JPM,2017-01-27,86.66,86.98,86.27,86.93,12534881
JWN,2017-01-27,44.45,44.45,42.32,42.83,3298694
KEY,2017-01-27,18.4,18.45,18.27,18.3,6536901
KHC,2017-01-27,88.96,89.77,88.78,89.43,1842940
KIM,2017-01-27,25.13,25.14,24.65,24.81,2871910
KLAC,2017-01-27,85.97,87.96,85.23,86.16,3253500
KMB,2017-01-27,122,122.09,120.65,120.98,1634030
KMI,2017-01-27,22.42,22.465,22.2,22.38,10606858
KMX,2017-01-27,67.87,67.97,67.18,67.46,1084433
KORS,2017-01-27,42.12,42.3138,41.4,41.53,1220459
KO,2017-01-27,41.91,41.95,41.42,41.45,12967305
KR,2017-01-27,33.74,33.74,32.985,33.36,5338665
KSS,2017-01-27,40.43,40.52,38.4799,39,5028837
KSU,2017-01-27,87.49,87.49,85.17,86,2429648
K,2017-01-27,72.13,73.125,71.84,73,1911061
LB,2017-01-27,61.43,61.65,58.75,59.01,3743746
LEG,2017-01-27,48.19,48.26,47.33,47.39,976034
LEN,2017-01-27,45.6372,45.7255,44.7255,44.8921,2206237
LH,2017-01-27,134.28,134.88,133.14,133.63,748424
LKQ,2017-01-27,31.58,31.6699,31.24,31.47,1675648
LLL,2017-01-27,155.99,159.74,155.56,158.41,875210
LLY,2017-01-27,74.92,75.4,74.505,75.38,3132793
LMT,2017-01-27,254.98,259.12,250.13,253.5,2597627
LNC,2017-01-27,69.78,69.85,69.1,69.3,1307361
LNT,2017-01-27,36.84,36.9,36.56,36.89,1124044
LOW,2017-01-27,73.29,73.43,72.72,73.25,4183467
LRCX,2017-01-27,115.62,119.14,115.35,118.24,3618045
LUK,2017-01-27,24.28,24.28,23.79,23.92,867648
LUV,2017-01-27,54.075,54.18,52.38,52.7,7686995
LYB,2017-01-27,95.32,95.68,94.48,95.3,2579307
L,2017-01-27,47.18,47.2,46.61,46.7,643348
MAA,2017-01-27,97.24,97.48,95.42,95.73,502694
MAC,2017-01-27,69.87,70.03,67.78,68,962354
MAR,2017-01-27,85.97,86.32,85.53,86.08,1693432
MAS,2017-01-27,33.72,33.72,33.18,33.32,2228107
MAT,2017-01-27,26.05,26.89,25.95,26.49,11030734
MA,2017-01-27,109.57,109.84,108.92,109.84,2591592
MCD,2017-01-27,122.27,122.99,121.48,122.86,3592676
MCHP,2017-01-27,67.95,68.78,67.83,68.76,1420391
MCK,2017-01-27,139.22,139.24,135.46,136.74,3354710
MCO,2017-01-27,104.12,104.25,103.56,103.98,790396
MDLZ,2017-01-27,44.68,44.76,44.15,44.2,9441413
MDT,2017-01-27,74.54,75.23,74.47,74.95,4903039
MET,2017-01-27,55.77,55.94,55.37,55.61,5007495
MGM,2017-01-27,29.8,29.889,29.46,29.79,5812246
MHK,2017-01-27,214.88,215.29,214.04,215.17,334973
MKC,2017-01-27,96.05,96.12,95.21,95.88,896966
MLM,2017-01-27,242.57,242.74,238.73,239.78,420399
MMC,2017-01-27,68.94,69.18,68.67,68.85,1956768
MMM,2017-01-27,177.48,177.98,176.83,177.48,1623666
MNST,2017-01-27,42.82,42.86,42.03,42.3,1546438
MON,2017-01-27,109.73,110.17,108.51,109.4,1747255
MOS,2017-01-27,31.82,31.99,31.12,31.42,4891132
MO,2017-01-27,70.85,71.05,70.6,71.03,5915750
MPC,2017-01-27,49.59,50,48.67,49.08,5083777
MRK,2017-01-27,61.38,61.99,61.3,61.75,6652609
MRO,2017-01-27,17.68,17.7,17.28,17.41,6444256
MSFT,2017-01-27,65.39,65.91,64.89,65.78,44817972
MSI,2017-01-27,83.38,83.38,81.68,82.98,1238580
MS,2017-01-27,43.75,43.95,43.56,43.65,7635587
MTB,2017-01-27,163.4,164.53,163.02,164.04,640053
MTD,2017-01-27,420.27,426.31,419.31,423.13,99529
MU,2017-01-27,23.53,24.1,23.45,23.97,18626054
MYL,2017-01-27,36.16,36.83,36.01,36.66,2982078
M,2017-01-27,29.95,29.97,28.7,29.11,9943381
NAVI,2017-01-27,15.25,15.32,15.12,15.21,2174975
NBL,2017-01-27,40.1,40.47,39.9499,40.27,5356632
NCLH,2017-01-27,49.35,49.56,48.61,49.02,945318
NDAQ,2017-01-27,68.92,68.93,68.1,68.36,727573
NEE,2017-01-27,119.96,121.84,119.325,121.37,3135102
NEM,2017-01-27,34.26,34.67,34.26,34.38,4464932
NFLX,2017-01-27,139.46,142.49,139,142.45,8323866
NFX,2017-01-27,41.89,42.145,41.44,41.78,1078320
NI,2017-01-27,22.28,22.2907,21.97,22.03,1862910
NKE,2017-01-27,53.68,54.08,53.03,53.19,7361878
NLSN,2017-01-27,40.82,41.02,40.57,40.89,2000063
NOC,2017-01-27,227.03,234.579,227.03,229.83,1948512
NOV,2017-01-27,39.15,39.53,38.69,38.87,1608918
NRG,2017-01-27,16.41,16.6,16.31,16.45,3317616
NSC,2017-01-27,120.18,120.62,118.95,120.35,2190038
NTAP,2017-01-27,37.71,37.865,37.3,37.76,1915534
NTRS,2017-01-27,84,84.01,83.1,83.68,845562
NUE,2017-01-27,60.8,61.23,60.18,61.01,2585248
NVDA,2017-01-27,109.93,111.89,108.85,111.77,11799929
NWL,2017-01-27,46.26,46.33,45.68,46.13,4259800
NWSA,2017-01-27,12.19,12.37,12.11,12.36,1841782
NWS,2017-01-27,12.55,12.7,12.5,12.65,613250
OKE,2017-01-27,54.66,55.04,54.25,54.91,1445602
OMC,2017-01-27,87.18,87.24,86.46,86.98,1423355
ORCL,2017-01-27,40.2,40.39,40.13,40.23,9232665
ORLY,2017-01-27,263.57,265.28,261.66,263.79,972657
OXY,2017-01-27,68.37,68.9556,68.14,68.95,3836383
O,2017-01-27,59.95,60.04,59.1354,59.44,1933983
PAYX,2017-01-27,61.55,61.56,60.98,61.17,1009834
PBCT,2017-01-27,19.25,19.31,18.99,19.04,3441392
PCAR,2017-01-27,68.17,68.19,67.13,67.59,1601188
PCG,2017-01-27,60.96,61.02,60.57,60.62,1375692
PCLN,2017-01-27,1581,1605.47,1577.67,1602.92,428544
PDCO,2017-01-27,41.62,41.82,41.38,41.5,1133288
PEG,2017-01-27,43.41,43.49,42.885,43.06,1679113
PEP,2017-01-27,104.38,104.41,103.43,103.48,4248230
PFE,2017-01-27,31.47,31.54,31.26,31.42,24052835
PFG,2017-01-27,58.57,58.72,57.27,58,2334045
PGR,2017-01-27,38.05,38.17,37.87,38,2140888
PG,2017-01-27,86.45,86.85,86.02,86.72,9332303
PHM,2017-01-27,21.36,21.585,21.2,21.26,10768396
PH,2017-01-27,149.53,150.14,148.97,149.27,717201
PKG,2017-01-27,94.3,94.69,93.3304,93.58,713233
PKI,2017-01-27,52.09,52.715,52.01,52.32,468400
PLD,2017-01-27,50.88,51.14,49.19,49.25,4714447
PM,2017-01-27,96.58,96.84,95.83,96.32,3055309
PNC,2017-01-27,121.34,121.9,120.885,121.64,1609030
PNR,2017-01-27,60.8,61.33,60.77,61.05,1168581
PNW,2017-01-27,77.06,77.38,76.68,76.77,363057
PPG,2017-01-27,101.69,102.1219,101.22,102.02,1333600
PPL,2017-01-27,34.5,34.54,34.145,34.27,2556072
PRGO,2017-01-27,72.98,74.21,72.5,73.9,1424176
PRU,2017-01-27,106.8,107.157,106.26,106.59,995369
PSA,2017-01-27,218.57,219.46,215.28,216.57,573242
PSX,2017-01-27,84.01,84.35,82.5,82.77,2099317
PVH,2017-01-27,93.55,93.97,90.1,90.3,1052226
PWR,2017-01-27,37.4,37.42,36.45,36.7,1845128
PXD,2017-01-27,181.17,182.11,180.45,181.46,1132463
PX,2017-01-27,120.45,121,119.5,120.2,1739229
PYPL,2017-01-27,41,41.2,39.92,40.27,22749197
QCOM,2017-01-27,54.65,54.76,54,54.24,23474353
QRVO,2017-01-27,63.57,63.96,62.89,63.65,1134590
RCL,2017-01-27,95.52,95.6,93.79,94.56,3285680
REGN,2017-01-27,342.34,349.97,340.9603,346.5,620605
REG,2017-01-27,69.95,70.3,69.18,69.45,551360
RE,2017-01-27,221.46,222.15,220.015,221.12,105082
RF,2017-01-27,14.66,14.67,14.45,14.54,9361511
RHI,2017-01-27,45.45,46.78,45,46.3,3222014
RHT,2017-01-27,75.66,75.85,75.12,75.7,1409654
RJF,2017-01-27,77.37,77.44,75.59,75.99,906842
RL,2017-01-27,90.46,90.63,87.81,87.97,1088398
RMD,2017-01-27,68.64,69.0682,67.91,68.14,682402
ROK,2017-01-27,152.44,152.7,150.7,150.75,1636760
ROP,2017-01-27,191.12,191.12,189.52,190.75,289948
ROST,2017-01-27,65.82,65.87,64.94,65.33,1967582
RRC,2017-01-27,34.95,36.4,34.95,35.71,6948302
RSG,2017-01-27,57.85,57.97,57.46,57.51,917999
RTN,2017-01-27,143.62,149.3,143.25,145.88,3698715
SBAC,2017-01-27,105.24,105.73,102.8738,104.03,450402
SBUX,2017-01-27,55.75,56.59,55.65,56.12,28884899
SCG,2017-01-27,68.97,69.1,68.33,68.5,531724
SCHW,2017-01-27,42.5,42.54,42.11,42.31,4052153
SEE,2017-01-27,49.23,49.39,48.96,49.2,1140139
SHW,2017-01-27,304.82,310,303.6,305.2,1501385
SIG,2017-01-27,81.94,81.94,79.93,79.99,785948
SJM,2017-01-27,135.81,136.13,134.71,135.59,964375
SLB,2017-01-27,84.86,85.19,84.31,84.5,4758177
SLG,2017-01-27,110.25,110.62,107.82,109.6,725587
SNA,2017-01-27,180.58,180.74,179.32,180.61,432684
SNI,2017-01-27,76.91,77.35,75.55,76.27,906920
SNPS,2017-01-27,62.17,62.51,62.15,62.5,261794
SO,2017-01-27,48.74,48.86,48.36,48.48,4255227
SPGI,2017-01-27,121.04,121.11,120.42,120.69,718552
SPG,2017-01-27,182.57,182.68,178.53,179.51,2194028
SRCL,2017-01-27,80.65,80.65,77.42,77.58,1844283
SRE,2017-01-27,102.58,102.585,101.115,101.44,576128
STI,2017-01-27,58.14,58.3,57.66,57.75,2426468
STT,2017-01-27,76.5,76.57,75.89,76,2299350
STX,2017-01-27,44.07,44.99,43.62,44.5,7679943
STZ,2017-01-27,149.1,150,148,148.92,2712559
SWKS,2017-01-27,91.55,92.44,91.25,92.01,1706221
SWK,2017-01-27,124.64,126.43,124.4125,125.03,983973
SYF,2017-01-27,36.69,36.79,36.35,36.63,5956661
SYK,2017-01-27,121.03,123.67,120.73,123.29,1497598
SYMC,2017-01-27,27.29,27.41,27.13,27.35,6373144
SYY,2017-01-27,53.17,53.24,52.66,52.7,3189047
TAP,2017-01-27,95.99,96.46,95.18,95.35,1017448
TDG,2017-01-27,221.75,222.42,218.28,219,1287101
TEL,2017-01-27,74.13,74.93,74.01,74.5,1379949
TGT,2017-01-27,64.55,64.77,62.935,63.7,7471906
TIF,2017-01-27,80.05,80.2,78.82,79.17,1127605
TJX,2017-01-27,75.3,75.4661,73.97,74.26,2593223
TMK,2017-01-27,74.87,75,74.25,74.55,269529
TMO,2017-01-27,144.01,145.86,143.76,145.45,2107766
TPR,2017-01-27,35.92,35.99,35.41,35.58,2880177
TRIP,2017-01-27,52.46,52.46,51.67,52,812887
TROW,2017-01-27,69.82,69.905,67.81,69.39,4582104
TRV,2017-01-27,118.4,118.43,117.43,118.1,961452
TSCO,2017-01-27,75.18,75.19,74.1,74.36,853471
TSN,2017-01-27,61.72,62.8,61.48,62.77,1325454
TSS,2017-01-27,51.34,51.59,51.11,51.28,1045900
TWX,2017-01-27,96,96.38,95.77,96.38,2720719
TXN,2017-01-27,79.06,79.45,77.74,78.03,9737561
TXT,2017-01-27,48.55,49.18,47.66,47.77,3445201
T,2017-01-27,41.98,42.3,41.75,42.01,19017620
UAA,2017-01-27,29.13,29.37,28.81,29.13,2408741
UAL,2017-01-27,75.75,75.98,74.04,74.42,4381851
UA,2017-01-27,25.5,25.64,25.1,25.52,1902504
UDR,2017-01-27,35.21,35.23,34.68,34.92,1825545
UHS,2017-01-27,113.56,113.56,112.16,112.93,440787
ULTA,2017-01-27,272.36,272.36,270.115,271.44,365536
UNH,2017-01-27,163.5,163.8,162.62,162.99,3110360
UNM,2017-01-27,46.11,46.11,45.65,45.95,813810
UNP,2017-01-27,110.35,110.36,108.14,109.2,3555413
UPS,2017-01-27,117,118.19,116.59,118.09,2283856
URI,2017-01-27,126.6,128.64,125.2,128.26,2468422
USB,2017-01-27,52.84,53.14,52.82,52.99,6893375
UTX,2017-01-27,110.15,110.9,109.61,109.7,2829980
VAR,2017-01-27,86.36,88.81,86.15,88.8,1538713
VFC,2017-01-27,52.13,52.15,50.475,50.77,4443121
VIAB,2017-01-27,41.96,42.21,41.58,41.97,3432715
VLO,2017-01-27,67.62,68.54,66.71,67.31,4628178
VMC,2017-01-27,135.88,136,133.91,134.36,507760
VNO,2017-01-27,107.66,107.68,106.06,106.88,617321
VRSK,2017-01-27,82.21,82.79,82.13,82.68,362377
VRSN,2017-01-27,81.78,81.83,81.04,81.22,377171
VRTX,2017-01-27,85.62,87.5,85.1,87.37,1861301
VTR,2017-01-27,61.25,61.54,60.81,61.08,1371227
VZ,2017-01-27,49.35,49.73,49.27,49.6,18361579
V,2017-01-27,83.32,83.8,82.92,83.77,5445840
WAT,2017-01-27,143.52,144.58,143.28,144.38,334563
WBA,2017-01-27,81.6,82.28,80.74,81.5,4613064
WDC,2017-01-27,78.86,80.04,78.14,79.52,5244208
WEC,2017-01-27,58.5,58.55,58.09,58.23,734314
WFC,2017-01-27,57.03,57.11,56.41,56.59,17185970
WHR,2017-01-27,172.99,173.81,168.1791,170.85,2153053
WLTW,2017-01-27,127.1,127.1,124.52,126.44,664592
WMB,2017-01-27,28.78,28.88,28.1,28.5,7952866
WMT,2017-01-27,66.86,66.97,65.28,65.66,13433484
WM,2017-01-27,69.85,69.85,69.54,69.64,1134667
WRK,2017-01-27,55.53,55.66,53.76,53.91,1464984
WU,2017-01-27,19.55,19.625,19.44,19.59,5022982
WYNN,2017-01-27,102,104.05,101,103.08,7967416
WYN,2017-01-27,80.46,80.53,79.55,79.72,732174
WY,2017-01-27,31.8,31.85,31.08,31.24,4277937
XEC,2017-01-27,140.8,141.28,138.1,139.45,672088
XEL,2017-01-27,41.01,41.11,40.64,40.72,2673074
XLNX,2017-01-27,57.58,58.49,57.46,58.49,4526132
XL,2017-01-27,37.99,38.01,37.74,37.81,770638
XOM,2017-01-27,85.3,85.75,85.0441,85.51,10945102
XRAY,2017-01-27,56.69,56.78,55.79,56.57,2139586
XRX,2017-01-27,27.88,27.92,27.64,27.92,1914530
XYL,2017-01-27,50.29,50.6599,49.94,50.05,1321902
YUM,2017-01-27,65.16,65.95,64.9,65.9,1981947
ZBH,2017-01-27,115.83,117.8,115.52,116.96,1213179
ZION,2017-01-27,43.34,43.37,42.755,43.12,1972105
ZTS,2017-01-27,54.09,54.72,53.97,54.65,2326838
AAL,2017-01-30,45.62,45.92,43.86,44.9,16786050
AAPL,2017-01-30,120.93,121.63,120.66,121.63,30377503
AAP,2017-01-30,165.35,165.35,162.89,164.63,727006
ABBV,2017-01-30,59.91,60.47,59.27,60.43,7792654
ABC,2017-01-30,82.55,83.75,80.82,83.62,2650040
ABT,2017-01-30,40.86,41.14,40.77,41.01,13811560
ACN,2017-01-30,115.32,115.33,113.41,114.63,2529715
ADBE,2017-01-30,113.22,113.87,112.26,113.82,2176539
ADI,2017-01-30,76.76,76.76,75.23,76.28,2477104
ADM,2017-01-30,44.51,44.5899,43.69,44.13,2572732
ADP,2017-01-30,101.56,102.01,100.9,101.97,1648288
ADSK,2017-01-30,81.57,81.67,79.15,81.16,1976275
ADS,2017-01-30,221.78,228.53,221.45,228.18,699514
AEE,2017-01-30,52.01,52.01,51.3506,51.69,592904
AEP,2017-01-30,63.11,63.4,62.775,63.21,2265025
AES,2017-01-30,11.29,11.34,11.15,11.21,4700418
AET,2017-01-30,117.55,117.55,116.04,116.71,3316493
AFL,2017-01-30,70.25,70.515,69.86,70.35,2392567
AGN,2017-01-30,212.98,213.2,210.75,211.87,2533322
AIG,2017-01-30,64.95,64.95,64.02,64.89,5149903
AIV,2017-01-30,44.37,44.415,43.84,43.88,1066256
AIZ,2017-01-30,97.7,97.7,96.43,96.96,379056
AJG,2017-01-30,54.26,54.51,53.33,53.87,1075629
AKAM,2017-01-30,67.99,68.35,67.36,67.81,1893901
ALB,2017-01-30,94.79,94.85,93.51,94.57,677403
ALGN,2017-01-30,89.64,90.09,88.56,89.98,1433594
ALK,2017-01-30,94.06,94.305,92.22,94.16,1173584
ALLE,2017-01-30,66.02,66.06,64.82,65.84,709294
ALL,2017-01-30,75.49,75.67,75.125,75.61,1748051
ALXN,2017-01-30,128.21,128.8644,127.18,128.05,1451617
AMAT,2017-01-30,34.79,34.83,33.77,34.34,11183818
AMD,2017-01-30,10.62,10.68,10.3,10.61,37724991
AME,2017-01-30,51.81,52.04,50.9,51.39,1470947
AMGN,2017-01-30,157.105,157.18,153.77,154.43,3758356
AMG,2017-01-30,144.18,151.82,143.07,151.32,1380975
AMP,2017-01-30,112.63,113.2,111.26,113.06,810370
AMT,2017-01-30,104.05,104.05,102.73,103.01,1509887
AMZN,2017-01-30,833,833.5,816.38,830.38,3747336
ANDV,2017-01-30,81.86,83.5,80.63,83.41,3415231
ANSS,2017-01-30,93.55,93.63,92.755,93.48,351747
ANTM,2017-01-30,154.45,154.48,152.16,154.18,2243732
AON,2017-01-30,112.85,112.85,110.892,112.07,876171
AOS,2017-01-30,48.21,48.46,47.385,48.45,987198
APA,2017-01-30,61.51,61.78,59.55,59.95,3332799
APC,2017-01-30,69.75,69.75,67.37,68.83,4463010
APD,2017-01-30,140.1,141.83,139.91,140.99,2724918
APH,2017-01-30,66.99,67.06,66.3,66.98,1319258
ARE,2017-01-30,112.23,112.55,110.79,112.16,418175
ARNC,2017-01-30,22.62,22.66,22.16,22.5,3789028
ATVI,2017-01-30,39.57,39.76,39.46,39.61,5838228
AVB,2017-01-30,173.03,173.8699,171.53,172.11,692645
AVGO,2017-01-30,204.45,204.87,200.61,203.22,3323406
AVY,2017-01-30,73.23,73.65,72.09,72.91,1337861
AWK,2017-01-30,71.92,72.36,71.5504,71.91,1073942
AXP,2017-01-30,76.83,77.32,76.54,77.28,5344520
AYI,2017-01-30,204.85,204.92,199.65,204.85,1131893
AZO,2017-01-30,728.45,731.92,723.34,724.41,339936
A,2017-01-30,48.48,48.55,47.385,47.67,2266487
BAC,2017-01-30,23.2,23.2,22.71,22.95,91561224
BAX,2017-01-30,46.99,47.01,46.5,46.9,2451124
BA,2017-01-30,165.92,165.99,163.82,165.57,5456316
BBT,2017-01-30,46.56,46.79,45.99,46.48,4738375
BBY,2017-01-30,43.42,44.3,43.29,44.22,3420555
BDX,2017-01-30,175.4,175.4,173.53,174.82,984338
BEN,2017-01-30,40.25,40.25,39.46,40.17,2488215
BF.B,2017-01-30,45.71,45.71,45.105,45.48,599135
BIIB,2017-01-30,278.27,278.9005,274.22,276.06,1300320
BK,2017-01-30,44.51,44.685,44.23,44.67,6221527
BLK,2017-01-30,374.81,375.53,370.7,375.18,591815
BLL,2017-01-30,38.33,38.33,37.62,38.24,1839610
BMY,2017-01-30,48.22,49.1,47.96,48.69,15738223
BRK.B,2017-01-30,164.2,164.91,163.22,164.8,3194354
BSX,2017-01-30,23.79,23.92,23.595,23.85,9373972
BWA,2017-01-30,40.52,40.64,39.88,40.56,1702136
BXP,2017-01-30,130.9,130.9,129.25,130.27,772749
CAG,2017-01-30,38.95,39.09,38.76,39.02,2104263
CAH,2017-01-30,72.53,73.31,72.11,73.19,1645492
CAT,2017-01-30,98.4,98.59,96.57,96.79,5221787
CA,2017-01-30,31.08,31.16,30.72,31.13,4276080
CBG,2017-01-30,30.69,30.74,29.92,30.09,2428525
CBOE,2017-01-30,77.46,77.87,76.8,77.87,615725
CBS,2017-01-30,64.71,64.73,63.79,64.4,2217423
CB,2017-01-30,133.26,133.26,131.2,131.71,1497304
CCI,2017-01-30,86.94,87.09,86.22,86.76,1390126
CCL,2017-01-30,56,56.14,55.52,55.64,3278992
CDNS,2017-01-30,26.18,26.24,25.76,26.12,1460956
CELG,2017-01-30,113.48,114,111.9,113.18,4290322
CERN,2017-01-30,52.93,53,52.58,52.94,2039628
CFG,2017-01-30,36.54,36.76,35.9,36.53,4981902
CF,2017-01-30,36.28,36.28,35.12,35.39,4156173
CHD,2017-01-30,45.15,45.5,45.11,45.31,1872828
CHK,2017-01-30,6.83,6.86,6.41,6.46,56830461
CHRW,2017-01-30,77.36,77.36,76.33,76.51,2616130
CHTR,2017-01-30,323.48,325.26,316.99,324.8,2104052
CINF,2017-01-30,70.53,70.59,69.73,70.04,473074
CI,2017-01-30,146.78,146.79,144.31,145.7,687385
CLX,2017-01-30,120.95,121,119.65,120.31,838440
CL,2017-01-30,64.29,64.85,63.95,64.53,7992445
CMA,2017-01-30,68.78,68.78,67.43,68.1,1158672
CMCSA,2017-01-30,37.925,37.955,37.25,37.67,26341780
CME,2017-01-30,119.83,120.55,119.19,120.44,1196187
CMG,2017-01-30,416.21,421.7,414.735,417.95,587732
CMI,2017-01-30,146.85,147.29,145.3299,147.01,1051445
CMS,2017-01-30,42.04,42.115,41.73,42.04,2357647
CNC,2017-01-30,63.86,63.86,62.52,62.75,889652
CNP,2017-01-30,26.06,26.06,25.59,25.83,2448502
COF,2017-01-30,89.15,89.15,87.38,88.81,3550371
COG,2017-01-30,22.32,22.32,21.2,21.26,7310543
COL,2017-01-30,91.01,91.01,89.81,90.85,860787
COO,2017-01-30,183.51,183.69,180.905,181.76,277872
COP,2017-01-30,49.01,49.18,47.19,47.48,10483193
COST,2017-01-30,162.03,163.29,160.6,163.25,2149765
COTY,2017-01-30,19.4,19.54,18.73,18.85,4702935
CPB,2017-01-30,62.61,63,62.205,62.38,1547253
CRM,2017-01-30,77.8,78.78,77.1,78.71,4964049
CSCO,2017-01-30,30.94,30.995,30.63,30.83,15481798
CSRA,2017-01-30,31.53,31.53,30.98,31.07,824375
CSX,2017-01-30,47.8,48.09,46.725,47.49,15181303
CTAS,2017-01-30,117.12,117.12,115.3,116.2,388371
CTL,2017-01-30,26.01,26.05,25.55,25.81,4880701
CTSH,2017-01-30,55.23,55.25,53.53,53.66,9261818
CTXS,2017-01-30,89.91,91.34,89.23,91.13,3052094
CVS,2017-01-30,77.46,79.02,77.32,78.68,7488549
CVX,2017-01-30,113.15,113.8,110.72,111.82,8252901
CXO,2017-01-30,143.6,143.6,136.58,138.78,1999225
C,2017-01-30,56.51,56.68,55.76,56.61,17537643
DAL,2017-01-30,48.95,48.95,47.54,47.67,12745604
DE,2017-01-30,107.73,107.73,106.45,107.06,2420696
DFS,2017-01-30,68.86,69.66,68.27,69.63,2166644
DGX,2017-01-30,92.57,92.57,90.13,90.54,1093807
DG,2017-01-30,70.22,72.185,70.02,72,2314451
DHI,2017-01-30,30.86,30.86,30.23,30.71,4935876
DHR,2017-01-30,81.31,81.34,79.73,80.36,2314067
DISCA,2017-01-30,28.07,28.16,27.67,27.98,1665712
DISCK,2017-01-30,27.41,27.52,27.1,27.4,885430
DISH,2017-01-30,59.07,59.55,58.45,59.34,2208712
DIS,2017-01-30,109.86,111.05,108.96,110.94,13793564
DLR,2017-01-30,106.54,106.54,105.76,106.42,774036
DLTR,2017-01-30,73.49,75.46,72.89,75.25,2502968
DOV,2017-01-30,79.61,79.61,77.44,78.43,1187568
DPS,2017-01-30,90.17,90.73,89.84,90.69,1082001
DRE,2017-01-30,24.28,24.365,23.93,24.04,3909581
DRI,2017-01-30,74.04,74.04,73.02,73.82,1139354
DTE,2017-01-30,97.44,97.55,96.58,97.15,837845
DUK,2017-01-30,76.98,77.52,76.7,77.12,2379117
DVA,2017-01-30,64.67,64.67,62.58,63.35,1220089
DVN,2017-01-30,46.51,46.51,44.42,45.07,4125969
D,2017-01-30,75.78,75.79,75.005,75.26,2287021
EA,2017-01-30,82.96,84.0275,82.75,83.84,4067328
EBAY,2017-01-30,32.23,32.28,31.8,32.17,11247659
ECL,2017-01-30,121.22,121.54,120.07,121.49,975843
ED,2017-01-30,73.34,73.5639,72.81,73.26,1595132
EFX,2017-01-30,118.14,118.14,116.79,117.34,521760
EIX,2017-01-30,72.29,72.29,71.35,71.93,993211
EL,2017-01-30,81.11,81.11,80.11,80.87,1672533
EMN,2017-01-30,76.99,77.75,76.62,77.62,1359078
EMR,2017-01-30,60.1,60.11,58.73,59.14,5213912
EOG,2017-01-30,102.19,102.76,99.57,101.2,2975581
EQIX,2017-01-30,381.89,386.44,380.8801,386.37,313007
EQR,2017-01-30,60.82,61.02,60.38,60.7,3167707
EQT,2017-01-30,63.55,63.89,61.51,61.91,1864358
ESRX,2017-01-30,67.54,68.174,67.03,68.11,4805540
ESS,2017-01-30,225.23,226.7397,223.08,223.24,383137
ES,2017-01-30,54.4,54.62,54.115,54.43,1240505
ETFC,2017-01-30,38.05,38.06,37.22,37.95,2684193
ETN,2017-01-30,71.02,71.02,69.68,70.41,2034894
ETR,2017-01-30,70.88,70.88,70.02,70.61,1053946
EVHC,2017-01-30,68.19,68.19,66.06,66.94,920259
EW,2017-01-30,97.07,97.225,95.485,96.47,1188842
EXC,2017-01-30,35.14,35.15,34.8,35.04,6187282
EXPD,2017-01-30,53.16,53.4489,52.63,52.96,737273
EXPE,2017-01-30,121.4,121.8,119.61,121.53,1621892
EXR,2017-01-30,73.37,73.57,72.13,72.3,826656
FAST,2017-01-30,49.8,50.24,49.24,50.2,3462289
FBHS,2017-01-30,56.05,56.05,54.95,55.64,1044382
FB,2017-01-30,131.58,131.58,129.6,130.98,18956095
FCX,2017-01-30,16.1,16.28,15.95,16.25,27102295
FDX,2017-01-30,195.48,195.48,191.175,193.25,2304075
FE,2017-01-30,30.14,30.14,29.61,29.82,4584486
FFIV,2017-01-30,135.06,135.58,133.75,134.69,838859
FISV,2017-01-30,108.05,108.6,107.34,108.15,954611
FIS,2017-01-30,79.89,79.89,78.89,79.6,670488
FITB,2017-01-30,26.58,26.6,25.96,26.33,6398303
FLIR,2017-01-30,35.33,35.41,34.82,35.39,511132
FLR,2017-01-30,56.42,56.42,55.07,56.16,1063545
FLS,2017-01-30,51.38,51.38,49.925,50.48,1238093
FL,2017-01-30,67.72,68.0338,66.99,67.92,1955535
FMC,2017-01-30,61.59,61.59,59.9,60.5,1260648
FOXA,2017-01-30,31.28,31.4,30.995,31.37,9097541
FOX,2017-01-30,30.83,30.99,30.53,30.98,2027296
FRT,2017-01-30,139.05,139.89,138.35,139.14,319991
FTI,2017-01-30,34.61,34.7,33.18,33.3,4577176
FTV,2017-01-30,55.93,55.93,54.75,55.44,1570608
F,2017-01-30,12.46,12.46,12.28,12.37,39254173
GD,2017-01-30,185.23,186.31,180.681,182.47,2802805
GE,2017-01-30,29.96,30.1,29.77,29.96,26211790
GGP,2017-01-30,24.65,24.65,23.77,23.96,5414104
GILD,2017-01-30,71,71.67,70.745,71.51,7242500
GIS,2017-01-30,62.56,62.94,62.33,62.6,1692258
GLW,2017-01-30,26.58,26.66,26.34,26.65,9411331
GM,2017-01-30,36.84,36.9,36.13,36.33,11787704
GOOGL,2017-01-30,837.06,837.23,821.03,823.83,3516933
GOOG,2017-01-30,814.66,815.84,799.8,802.32,3246573
GPC,2017-01-30,96.79,97.11,95.74,97.08,609822
GPN,2017-01-30,77.1,77.89,75.88,77.81,1287628
GPS,2017-01-30,22.72,23,22.41,22.88,6271230
GRMN,2017-01-30,48.73,48.73,47.15,47.35,1757037
GS,2017-01-30,235.58,236.29,231.52,233.9,3803259
GT,2017-01-30,31.12,31.35,30.75,31.34,1809646
GWW,2017-01-30,255,255.36,252.9,254.66,499179
HAL,2017-01-30,58.02,58.1,55.37,56.48,10361050
HAS,2017-01-30,82,83.476,81.57,83.37,1336400
HBAN,2017-01-30,13.69,13.7,13.385,13.62,8551920
HBI,2017-01-30,22.89,23.44,22.554,23.33,6796916
HCA,2017-01-30,79.49,79.49,78.4,79.29,1911888
HCN,2017-01-30,66.06,66.586,65.7,66.34,1264225
HCP,2017-01-30,29.59,30.13,29.36,30.07,6767951
HD,2017-01-30,137.99,138.49,136.86,138.47,2705039
HES,2017-01-30,54.72,54.83,53,53.94,5820223
HIG,2017-01-30,48.48,48.965,48.4,48.96,3207711
HII,2017-01-30,192.15,192.67,189.39,192.61,228370
HLT,2017-01-30,58.24,58.38,57.63,58.04,1719506
HOG,2017-01-30,59.1,59.1,57.49,57.92,2761973
HOLX,2017-01-30,40.42,40.5,39.78,40.14,1665768
HON,2017-01-30,118.09,119.12,117.76,119.11,3159974
HPE,2017-01-30,22.49,22.49,21.99,22.15,9345204
HPQ,2017-01-30,14.83,14.85,14.62,14.84,11239675
HP,2017-01-30,71.94,72.07,69.97,70.45,2493421
HRB,2017-01-30,22.13,22.13,21.745,21.9,2218603
HRL,2017-01-30,36.18,36.42,35.99,36.27,1641044
HRS,2017-01-30,104.29,104.29,101.88,102.38,555398
HSIC,2017-01-30,79.69,79.88,78.83,79.16,1030694
HST,2017-01-30,18.55,18.57,17.74,17.94,11599420
HSY,2017-01-30,105.79,106.09,104.55,105.07,1321827
HUM,2017-01-30,202.95,202.95,198.17,199.26,1217749
IBM,2017-01-30,176.98,177.07,174.5768,175.8,4094755
ICE,2017-01-30,57.88,57.97,57.25,57.94,1309474
IDXX,2017-01-30,121.57,121.57,119.84,120.5,789769
IFF,2017-01-30,119.42,119.6899,118.49,119,415877
ILMN,2017-01-30,160.9,160.905,156.851,159.28,1072023
INCY,2017-01-30,121.83,122.24,117.82,118.23,1346146
INFO,2017-01-30,39.55,39.765,39.24,39.64,2709651
INTC,2017-01-30,37.74,37.84,37.33,37.42,23954716
INTU,2017-01-30,118.49,118.55,117.31,118.53,808377
IPG,2017-01-30,23.88,23.92,23.63,23.91,2111136
IP,2017-01-30,57.02,57.02,56.312,56.89,2272303
IQV,2017-01-30,76.11,76.11,74.86,75.35,671884
IRM,2017-01-30,36.08,36.08,35.55,35.79,1976642
IR,2017-01-30,79.4,79.69,78.67,79.55,2289464
ISRG,2017-01-30,229.1331,230.1498,227.8848,230.0431,938994
ITW,2017-01-30,128.82,128.86,127.72,128.79,1483926
IT,2017-01-30,100.46,100.51,98.495,99.82,601717
IVZ,2017-01-30,29.43,29.43,28.84,29.22,4102332
JBHT,2017-01-30,98.09,99.03,97.9,98.93,594822
JCI,2017-01-30,43.73,43.8,43.09,43.77,4153610
JEC,2017-01-30,60.19,60.19,58.4,59.38,894793
JNJ,2017-01-30,113.4,113.6,112.85,113.13,6969430
JNPR,2017-01-30,26.59,26.6,26.2,26.45,5402182
JPM,2017-01-30,86.19,86.5,85.32,86.03,13661859
JWN,2017-01-30,42.76,43.79,42.62,43.7,2222980
KEY,2017-01-30,18.18,18.18,17.785,18.07,10050380
KHC,2017-01-30,89.09,89.5,88.63,89.08,2233590
KIM,2017-01-30,24.77,24.91,24.5599,24.76,4109085
KLAC,2017-01-30,85.99,86.56,85.18,86.25,1635158
KMB,2017-01-30,121.42,121.42,120.2,120.59,2031945
KMI,2017-01-30,22.22,22.26,21.83,21.98,11029297
KMX,2017-01-30,67.3,67.47,66.22,66.89,2534460
KORS,2017-01-30,41.58,41.88,41.19,41.79,1242430
KO,2017-01-30,41.3,41.48,41.205,41.38,11626225
KR,2017-01-30,33.24,33.62,33.1,33.6,4091332
KSS,2017-01-30,38.92,39.75,38.81,39.71,3357805
KSU,2017-01-30,85.74,86.69,85.18,86.36,1579314
K,2017-01-30,73.05,73.05,72.3,72.67,1038458
LB,2017-01-30,58.96,59.23,58.4,58.71,4928801
LEG,2017-01-30,47.37,47.37,46.24,47.19,1327755
LEN,2017-01-30,44.5294,44.5833,43.7353,44.5686,2362683
LH,2017-01-30,132.92,133.25,131.44,132.5,575031
LKQ,2017-01-30,31.42,31.86,31.04,31.85,2563571
LLL,2017-01-30,158.29,158.29,156.03,157.13,543544
LLY,2017-01-30,75.09,75.175,74.25,74.7,5909555
LMT,2017-01-30,254.33,256.28,251.88,252.83,1537362
LNC,2017-01-30,68.64,68.79,67.3,68.49,1424149
LNT,2017-01-30,37.07,37.08,36.64,36.86,911611
LOW,2017-01-30,73.09,73.6397,72.57,73.57,3856045
LRCX,2017-01-30,116.78,117,114.72,116,2617258
LUK,2017-01-30,23.86,23.87,23.42,23.74,996229
LUV,2017-01-30,52.13,52.4,51.17,52.35,8057621
LYB,2017-01-30,94.97,94.97,93.64,94.3,2846636
L,2017-01-30,46.56,46.63,45.92,46.42,923082
MAA,2017-01-30,95.52,96.6,94.43,94.8,619617
MAC,2017-01-30,68.03,68.12,67.09,67.68,921754
MAR,2017-01-30,85.83,85.83,84.585,85.26,2251945
MAS,2017-01-30,33.23,33.31,32.71,33.31,2157186
MAT,2017-01-30,26.71,26.71,25.83,26.32,7435932
MA,2017-01-30,109.37,109.56,108.1,109.3,4304352
MCD,2017-01-30,122.81,123.21,122.3,123.02,3777994
MCHP,2017-01-30,68.65,69.09,67.77,69.06,1652640
MCK,2017-01-30,137.01,137.4,134.17,137.11,3119925
MCO,2017-01-30,103.99,103.99,103.13,103.76,1075241
MDLZ,2017-01-30,44.18,44.89,44.03,44.43,7350161
MDT,2017-01-30,74.68,74.94,74.32,74.67,4372073
MET,2017-01-30,55.24,55.24,54.18,54.9,5317491
MGM,2017-01-30,29.62,29.62,29.08,29.11,5634600
MHK,2017-01-30,213.42,216.08,212.13,215.46,485257
MKC,2017-01-30,95.84,95.95,94.84,95.48,822953
MLM,2017-01-30,238,238,233.28,235.31,606820
MMC,2017-01-30,68.56,68.79,67.94,68.34,1874926
MMM,2017-01-30,177.25,177.73,174.87,175.42,1823128
MNST,2017-01-30,42.26,42.48,41.95,42.43,2076452
MON,2017-01-30,109,109.76,108.0914,108.57,1522143
MOS,2017-01-30,31.15,31.15,30.705,30.97,3627098
MO,2017-01-30,70.98,71.39,70.82,71.3,8574650
MPC,2017-01-30,49.12,49.2,48.12,48.36,5473874
MRK,2017-01-30,61.52,61.71,60.925,61.43,7853564
MRO,2017-01-30,17.27,17.34,16.355,16.53,13623395
MSFT,2017-01-30,65.69,65.79,64.8,65.13,31651445
MSI,2017-01-30,82.39,83.07,81.18,81.7,1685585
MS,2017-01-30,43.24,43.29,42.47,43.12,7216178
MTB,2017-01-30,163.94,163.94,161.39,163.25,708810
MTD,2017-01-30,421,422.51,415.59,422.06,166948
MU,2017-01-30,23.82,24.24,23.43,24.18,30508099
MYL,2017-01-30,36.57,36.73,35.5,36.34,5237857
M,2017-01-30,29.07,29.53,29.03,29.52,5403592
NAVI,2017-01-30,15.04,15.13,14.76,15.11,2015990
NBL,2017-01-30,40.14,40.15,38.84,39.52,5917460
NCLH,2017-01-30,48.8,48.88,47.94,48.03,1337131
NDAQ,2017-01-30,68.04,68.26,67.43,68.18,763118
NEE,2017-01-30,121.67,123.62,121.54,122.45,2820032
NEM,2017-01-30,34.71,35.49,34.59,34.97,5456959
NFLX,2017-01-30,141.77,141.967,138.8,141.22,8122481
NFX,2017-01-30,41.63,41.63,39.78,40.12,2100961
NI,2017-01-30,22.1,22.11,21.65,21.84,2565836
NKE,2017-01-30,52.78,53.22,52.41,53.08,9770763
NLSN,2017-01-30,40.89,41.115,40.278,41.07,3263684
NOC,2017-01-30,230.1,231.84,227.84,229.48,1270663
NOV,2017-01-30,38.51,38.62,37.2,37.55,3175634
NRG,2017-01-30,16.4,16.4175,16.015,16.26,4848323
NSC,2017-01-30,119.27,120.1,117.565,119.63,2510277
NTAP,2017-01-30,38.5,38.97,37.87,38.07,3517443
NTRS,2017-01-30,83.32,83.59,81.92,83.15,898322
NUE,2017-01-30,60.54,60.79,59.03,60.1,4339969
NVDA,2017-01-30,110.92,111.01,107.9106,110.02,12400084
NWL,2017-01-30,46.1,46.3,45.52,46.28,3931935
NWSA,2017-01-30,12.33,12.34,12.11,12.33,1406707
NWS,2017-01-30,12.7,12.7,12.45,12.7,445588
OKE,2017-01-30,54.62,54.74,53.51,53.77,1336892
OMC,2017-01-30,87.18,87.18,86.47,87.09,1274611
ORCL,2017-01-30,40.11,40.25,39.81,40.23,10589562
ORLY,2017-01-30,262,263.975,259.15,261.89,1496008
OXY,2017-01-30,68.53,68.85,67.32,67.88,4550978
O,2017-01-30,59.17,59.66,58.86,59.29,2200928
PAYX,2017-01-30,60.73,60.99,60.42,60.81,1272935
PBCT,2017-01-30,18.82,18.82,18.5,18.66,4032509
PCAR,2017-01-30,67.36,67.75,66.4,67.62,3627583
PCG,2017-01-30,60.84,60.92,60.17,60.58,1538834
PCLN,2017-01-30,1598.65,1603.58,1571,1602.31,469914
PDCO,2017-01-30,41.21,41.4,40.68,41,1258322
PEG,2017-01-30,43.14,43.295,42.86,43.21,1869259
PEP,2017-01-30,103.01,103.72,103,103.69,3462554
PFE,2017-01-30,31.47,31.5,31.06,31.31,27464839
PFG,2017-01-30,57.86,57.86,56.67,57.74,1757301
PGR,2017-01-30,37.97,37.97,37.41,37.49,3223105
PG,2017-01-30,86.78,86.86,86.5,86.75,7350036
PHM,2017-01-30,21.22,21.485,20.92,21.39,7107798
PH,2017-01-30,148.9,148.9,145.85,147.33,983040
PKG,2017-01-30,93.5,93.5,91.48,91.82,1286440
PKI,2017-01-30,52.22,52.26,51.42,51.8,588148
PLD,2017-01-30,49.33,49.38,48.63,48.74,3636138
PM,2017-01-30,96.51,96.52,95.627,95.96,3403157
PNC,2017-01-30,120.97,121.11,119.64,120.38,1995378
PNR,2017-01-30,60.62,60.99,59.88,60.76,1208655
PNW,2017-01-30,76.23,76.53,75.79,76.44,519476
PPG,2017-01-30,102.15,102.15,100.44,102.03,1996094
PPL,2017-01-30,34.34,34.39,34.08,34.38,3147583
PRGO,2017-01-30,73.65,74.47,73.26,74.4,1916128
PRU,2017-01-30,106.07,106.2,104.01,105.57,2425651
PSA,2017-01-30,216,217.3,214.53,214.99,508716
PSX,2017-01-30,82.5,82.75,81.69,82.33,2374950
PVH,2017-01-30,90.1,92.32,89.19,92.28,924167
PWR,2017-01-30,36.51,36.62,35.9,36.58,1484806
PXD,2017-01-30,181.1,181.11,178,178.8,1393937
PX,2017-01-30,119.36,119.53,117.86,119.3,1649783
PYPL,2017-01-30,40.17,40.27,39.42,39.86,11486023
QCOM,2017-01-30,54.39,54.4,53.55,53.61,14853856
QRVO,2017-01-30,63.52,64.51,63.01,64.29,3150234
RCL,2017-01-30,95.23,95.74,93.62,94.4,2137329
REGN,2017-01-30,344.89,347.04,342.16,344.5,668429
REG,2017-01-30,69.36,69.64,68.63,68.95,580648
RE,2017-01-30,219.79,221.41,218.245,220.44,151829
RF,2017-01-30,14.4,14.52,14.21,14.45,16119416
RHI,2017-01-30,46.11,46.25,45.35,46.23,1375102
RHT,2017-01-30,75.2,75.68,73.76,75.51,1813527
RJF,2017-01-30,75.66,75.69,73.95,75.56,706651
RL,2017-01-30,87.7,88.83,87.2801,88.44,939022
RMD,2017-01-30,67.77,68.1,67.29,67.7,1080771
ROK,2017-01-30,150.33,150.33,147.79,149.31,1964569
ROP,2017-01-30,190.11,190.482,188.36,190.4,436155
ROST,2017-01-30,65.26,65.683,64.68,65.39,1655363
RRC,2017-01-30,35.64,35.64,32.89,33.34,5939385
RSG,2017-01-30,57.6,57.6,57.34,57.45,748542
RTN,2017-01-30,145.27,146.7675,144.51,145.55,1779664
SBAC,2017-01-30,104.06,104.59,103.45,104.3,458030
SBUX,2017-01-30,56,56.24,55.58,55.9,13322010
SCG,2017-01-30,68.8,68.8,67.71,68.13,892380
SCHW,2017-01-30,42.04,42.04,41.405,41.83,6281585
SEE,2017-01-30,49.61,49.61,48.24,48.58,828541
SHW,2017-01-30,304.65,306.75,302.31,304.83,1165154
SIG,2017-01-30,79.86,80.14,78.19,79.16,816526
SJM,2017-01-30,135.98,135.98,133.09,134.12,1103701
SLB,2017-01-30,84.17,84.47,83.195,83.61,5550729
SLG,2017-01-30,109.15,109.97,108.31,109.04,549456
SNA,2017-01-30,181.24,181.56,179.46,181.48,495369
SNI,2017-01-30,76.2,76.47,75.73,76.3,550015
SNPS,2017-01-30,62.03,62.62,61.56,62.62,596922
SO,2017-01-30,48.62,48.67,48.25,48.66,4040938
SPGI,2017-01-30,120.97,120.97,119.05,120.62,754208
SPG,2017-01-30,179.96,179.98,176.62,177.74,1716136
SRCL,2017-01-30,77.15,78.43,76.06,76.3,1088154
SRE,2017-01-30,101.78,101.78,99.71,100.82,1151642
STI,2017-01-30,57.45,57.46,56.57,57.27,2324743
STT,2017-01-30,75.81,76.32,75.14,76.2,2077535
STX,2017-01-30,44.4,45.21,44.11,44.9,6863584
STZ,2017-01-30,149.36,149.36,146.99,148.34,1566279
SWKS,2017-01-30,91.43,93.08,90.22,92.99,2482193
SWK,2017-01-30,128.77,128.77,124.1,125.06,1136353
SYF,2017-01-30,36.45,36.53,36,36.47,4665115
SYK,2017-01-30,123.27,123.27,121.94,122.51,1249298
SYMC,2017-01-30,27.34,27.4,27.05,27.27,5014878
SYY,2017-01-30,52.69,52.92,52.45,52.74,3992394
TAP,2017-01-30,95.51,95.54,94.42,95.47,1179788
TDG,2017-01-30,219,219.25,214.65,216.61,1187312
TEL,2017-01-30,74.12,74.285,72.72,74.26,1312392
TGT,2017-01-30,63.7,64.14,63.49,64.12,5220543
TIF,2017-01-30,78.71,78.73,77.65,78.05,2410496
TJX,2017-01-30,74.27,74.32,73.39,74.04,2676451
TMK,2017-01-30,74.15,74.15,73.56,74.05,259026
TMO,2017-01-30,145.53,145.56,142.66,143.29,3158625
TPR,2017-01-30,35.46,36.12,35.26,35.98,4491674
TRIP,2017-01-30,51.97,52.33,51.23,52.25,1145599
TROW,2017-01-30,69.15,69.28,67.7,67.96,3038561
TRV,2017-01-30,118.02,118.02,117.16,117.51,1200979
TSCO,2017-01-30,74.2,74.545,73.27,74.48,1715535
TSN,2017-01-30,62.57,62.82,62.05,62.57,1795245
TSS,2017-01-30,51.32,51.32,50.54,51.27,1408162
TWX,2017-01-30,96.39,96.95,95.96,96.62,3907012
TXN,2017-01-30,77.52,78.075,77.35,77.9,8355246
TXT,2017-01-30,47.5,47.82,46.81,47.45,2115237
T,2017-01-30,41.94,42.13,41.66,41.82,15876087
UAA,2017-01-30,29.06,29.14,28.74,28.94,5833045
UAL,2017-01-30,72.99,72.99,70,71.72,3905667
UA,2017-01-30,25.56,25.59,24.8247,25.09,3275152
UDR,2017-01-30,35.61,35.61,34.58,34.65,2128552
UHS,2017-01-30,112.95,113.02,111.02,112.75,667691
ULTA,2017-01-30,270.76,271.42,267.25,270.18,680866
UNH,2017-01-30,162.94,163.46,161.31,162.09,2784550
UNM,2017-01-30,45.79,45.79,45.1,45.63,1023863
UNP,2017-01-30,108.94,108.96,106.34,108,5334240
UPS,2017-01-30,117.91,117.92,116.26,117.03,2910274
URI,2017-01-30,128.74,128.93,124.72,128.77,2762396
USB,2017-01-30,52.62,52.9,52.37,52.85,7540843
UTX,2017-01-30,109.31,109.6,108.25,109.17,2909899
VAR,2017-01-30,78.05,78.99,76.94,77.68,2495297
VFC,2017-01-30,50.74,51.41,50.37,51.35,3723651
VIAB,2017-01-30,42.25,42.5,41.8,42.46,4507022
VLO,2017-01-30,67.37,68.3,66.61,68.23,8413949
VMC,2017-01-30,133.9,133.9,129.73,130.73,1739230
VNO,2017-01-30,106.88,107.64,106.3,106.87,685550
VRSK,2017-01-30,82.63,82.76,82.23,82.74,362622
VRSN,2017-01-30,80.77,81.05,80.03,80.84,414862
VRTX,2017-01-30,87.07,87.07,83.78,84.38,1805728
VTR,2017-01-30,61.18,61.67,60.56,61.43,1536157
VZ,2017-01-30,49.49,49.84,49.18,49.37,12148701
V,2017-01-30,83.47,83.74,82.66,83.7,8792818
WAT,2017-01-30,143.57,143.66,139.81,140.95,978571
WBA,2017-01-30,82,82.23,81.04,81.48,5047095
WDC,2017-01-30,79.28,79.86,78.51,79.22,3845936
WEC,2017-01-30,58.49,58.49,57.8,58.21,1103870
WFC,2017-01-30,56.12,56.321,55.75,56.08,15961389
WHR,2017-01-30,169.96,174.99,169.2,174.91,1222285
WLTW,2017-01-30,125.98,126.01,123.99,125.57,542309
WMB,2017-01-30,28.4,28.45,27.75,28.17,7033319
WMT,2017-01-30,65.63,66.48,65.63,66.42,8641511
WM,2017-01-30,69.69,69.69,69.3701,69.6,1146193
WRK,2017-01-30,53.96,53.96,52.75,53.76,1331534
WU,2017-01-30,19.54,19.625,19.395,19.61,5965007
WYNN,2017-01-30,102.72,104.3899,102.1,102.55,2483369
WYN,2017-01-30,79.48,79.69,78.72,79.24,1005970
WY,2017-01-30,31.13,31.25,30.8643,31.16,3849409
XEC,2017-01-30,138.31,138.31,133.5,134.98,991536
XEL,2017-01-30,40.84,40.89,40.5,40.73,2252581
XLNX,2017-01-30,58.35,59.19,57.8,59.1,3911805
XL,2017-01-30,37.84,37.84,37.28,37.42,1694851
XOM,2017-01-30,85.42,85.45,84.175,84.86,12789183
XRAY,2017-01-30,56.48,56.77,55.84,56.34,1459149
XRX,2017-01-30,27.88,27.88,27.4,27.8,2665695
XYL,2017-01-30,49.87,49.985,49.09,49.5,1114832
YUM,2017-01-30,65.83,65.93,65.05,65.68,1841159
ZBH,2017-01-30,116.84,116.84,114.95,115.39,2850628
ZION,2017-01-30,42.83,43.04,41.71,42.26,3518197
ZTS,2017-01-30,54.39,54.51,53.87,54.27,2317125
AAL,2017-01-31,44.79,44.84,43.742,44.25,11719842
AAPL,2017-01-31,121.15,121.39,120.62,121.35,49200993
AAP,2017-01-31,163.9,164.68,162.27,164.24,1056018
ABBV,2017-01-31,60.01,61.315,59.75,61.11,8149764
ABC,2017-01-31,86.62,87.84,83,87.28,5827271
ABT,2017-01-31,40.73,41.79,40.6,41.77,12318224
ACN,2017-01-31,113.97,114.0178,112.61,113.87,2338994
ADBE,2017-01-31,113.22,113.75,112.695,113.38,1716649
ADI,2017-01-31,76.14,76.19,74.595,74.94,2610137
ADM,2017-01-31,44.18,44.33,43.32,44.26,5041055
ADP,2017-01-31,101.79,102.1325,100.77,100.99,2610235
ADSK,2017-01-31,80.88,81.35,79.8,81.34,1249458
ADS,2017-01-31,227.26,230.51,226.43,228.38,656981
AEE,2017-01-31,51.72,52.66,51.64,52.65,1460136
AEP,2017-01-31,63.15,64.105,62.95,64.06,2712252
AES,2017-01-31,11.26,11.625,11.26,11.44,9192100
AET,2017-01-31,117.49,119.93,116.37,118.61,5515224
AFL,2017-01-31,70.31,70.76,69.61,69.99,3790654
AGN,2017-01-31,209.91,219.55,209.31,218.89,3294071
AIG,2017-01-31,64.75,65.14,64.05,64.26,6201111
AIV,2017-01-31,44.01,44.47,43.92,44.07,738677
AIZ,2017-01-31,97.06,97.295,96.63,97.13,383969
AJG,2017-01-31,53.77,54,53.53,53.83,833056
AKAM,2017-01-31,67.57,68.85,67.2,68.59,1548738
ALB,2017-01-31,94.61,94.675,92.52,92.64,1453745
ALGN,2017-01-31,89.72,91.75,89.32,91.69,1693012
ALK,2017-01-31,93.68,94,92.87,93.82,932506
ALLE,2017-01-31,65.68,65.74,64.74,65.67,594367
ALL,2017-01-31,75.27,75.58,74.74,75.21,2041900
ALXN,2017-01-31,128.01,131.07,126.1,130.68,2052196
AMAT,2017-01-31,34.14,34.315,33.93,34.25,9468804
AMD,2017-01-31,10.6,10.67,10.22,10.37,53704949
AME,2017-01-31,51.38,51.46,50.85,51.1,1688188
AMGN,2017-01-31,153.7,156.96,153.15,156.68,3351306
AMG,2017-01-31,152.23,153.59,150.2,152.36,1065828
AMP,2017-01-31,112.02,113.18,110.97,112.27,1159494
AMT,2017-01-31,103.54,104,103.16,103.5,1376282
AMZN,2017-01-31,823.75,826.99,819.56,823.48,3137196
ANDV,2017-01-31,82.75,82.75,79.61,80.85,4005257
ANSS,2017-01-31,93.46,93.87,92.53,93.26,422692
ANTM,2017-01-31,154.37,154.97,151.77,154.14,2684124
AON,2017-01-31,111.94,112.71,111.48,112.7,1199346
AOS,2017-01-31,48.1,48.97,47.61,48.75,2236718
APA,2017-01-31,60.09,60.3,59.1,59.82,4648863
APC,2017-01-31,68.9,69.69,67.95,69.53,5373847
APD,2017-01-31,140.99,141.22,139.14,139.76,2483750
APH,2017-01-31,66.97,67.615,66.34,67.49,1857290
ARE,2017-01-31,111.71,112.945,110.13,110.82,704131
ARNC,2017-01-31,22.3,22.79,22.13,22.79,5661334
ATVI,2017-01-31,39.6,40.28,39.52,40.21,10039985
AVB,2017-01-31,172.5,174.41,172.15,173.31,962996
AVGO,2017-01-31,202.47,202.47,198.86,199.5,2674941
AVY,2017-01-31,72.66,73.61,71.71,73.02,1673695
AWK,2017-01-31,71.95,73.47,71.89,73.44,1062527
AXP,2017-01-31,76.86,77.25,75.97,76.38,5568099
AYI,2017-01-31,204.73,208.51,203.31,207.23,603183
AZO,2017-01-31,725.64,726.55,718.07,724.98,1938773
A,2017-01-31,48.04,49.145,48.01,48.97,2552612
BAC,2017-01-31,22.77,23.025,22.5,22.64,91044261
BAX,2017-01-31,46.86,48.08,46.68,47.91,6331700
BA,2017-01-31,164.96,165.1,163.22,163.42,5350680
BBT,2017-01-31,46.25,46.62,45.98,46.19,4107424
BBY,2017-01-31,43.78,44.65,43.36,44.52,4565083
BDX,2017-01-31,174.41,177.54,174.13,177.29,1545738
BEN,2017-01-31,39.95,40.095,39.56,39.74,3950759
BF.B,2017-01-31,45.66,45.84,45.37,45.6,1075147
BIIB,2017-01-31,275.01,278,271.9,277.24,1856355
BK,2017-01-31,44.53,44.86,44.4,44.73,6420601
BLK,2017-01-31,374.69,375.27,372.2,373.98,714556
BLL,2017-01-31,38.24,38.285,37.895,38.13,2356342
BMY,2017-01-31,48.4,49.42,48.205,49.16,15094048
BRK.B,2017-01-31,164.64,165.06,163.08,164.14,3099569
BSX,2017-01-31,23.76,24.07,23.69,24.06,6519103
BWA,2017-01-31,40.42,40.86,40.07,40.83,1808998
BXP,2017-01-31,130.44,132.37,130.4,130.9,1015929
CAG,2017-01-31,38.72,39.1478,38.72,39.09,2659368
CAH,2017-01-31,73.89,75.05,72.88,74.96,3543405
CAT,2017-01-31,96.59,96.63,94.59,95.66,5724663
CA,2017-01-31,31.21,31.41,30.93,31.27,3285103
CBG,2017-01-31,30.09,30.39,29.84,30.36,1463108
CBOE,2017-01-31,78.7,79.76,78.25,79.62,1383576
CBS,2017-01-31,64.01,64.81,63.94,64.49,3523867
CB,2017-01-31,131.15,132,130.54,131.49,1521379
CCI,2017-01-31,87.35,87.86,86.84,87.83,3073156
CCL,2017-01-31,55.64,55.64,54.75,55.38,2966081
CDNS,2017-01-31,25.98,26.11,25.71,26.03,3939816
CELG,2017-01-31,112.03,116.32,111.9,116.15,5976809
CERN,2017-01-31,52.77,53.75,52.77,53.71,2106639
CFG,2017-01-31,36.33,36.87,35.87,36.17,4774894
CF,2017-01-31,35.74,36.1,35.16,35.29,4355328
CHD,2017-01-31,45.38,45.57,45.11,45.22,5847314
CHK,2017-01-31,6.43,6.485,6.33,6.45,29214458
CHRW,2017-01-31,76.74,76.74,75.75,76.06,1653757
CHTR,2017-01-31,322.65,325.27,321.03,323.95,1005911
CINF,2017-01-31,70,70.58,69.855,70.58,941627
CI,2017-01-31,145.12,146.53,144.5,146.22,884367
CLX,2017-01-31,120.44,120.76,119.77,120,1116098
CL,2017-01-31,64.53,65.09,64.34,64.58,6983206
CMA,2017-01-31,68,68.61,66.8828,67.53,1370442
CMCSA,2017-01-31,37.525,37.745,37.235,37.71,26926210
CME,2017-01-31,120.26,121.69,120.2,121.08,2246797
CMG,2017-01-31,416.73,422.25,415.48,421.44,737863
CMI,2017-01-31,146,147.25,144.25,147.01,1981809
CMS,2017-01-31,42.17,42.61,42.08,42.6,2529719
CNC,2017-01-31,62.75,63.3,62.36,63.27,1033401
CNP,2017-01-31,25.87,26.23,25.77,26.21,4814210
COF,2017-01-31,88.28,88.66,86.68,87.39,2880402
COG,2017-01-31,21.18,21.495,20.99,21.48,5676174
COL,2017-01-31,90.68,90.78,89.9,90.76,877582
COO,2017-01-31,181.59,184.73,180.91,184.61,339423
COP,2017-01-31,47.81,48.79,47.37,48.76,7464489
COST,2017-01-31,162.49,164,162.35,163.95,1796595
COTY,2017-01-31,18.85,19.25,18.7,19.2,4376216
CPB,2017-01-31,62.44,62.9,61.91,62.23,2401077
CRM,2017-01-31,78.45,80,78.17,79.1,7835236
CSCO,2017-01-31,30.68,30.89,30.58,30.72,16603050
CSRA,2017-01-31,31.1,31.17,30.71,31.02,518417
CSX,2017-01-31,46.97,47.49,46.06,46.39,17976347
CTAS,2017-01-31,116.14,116.53,115.16,116.11,647259
CTL,2017-01-31,25.93,26.05,25.6,25.86,11316042
CTSH,2017-01-31,52.03,53.14,51.52,52.59,10176811
CTXS,2017-01-31,91.05,91.26,89.79,91.19,2225716
CVS,2017-01-31,78.55,79.3,78.511,78.81,6435182
CVX,2017-01-31,111.89,112.2,110.76,111.35,7950987
CXO,2017-01-31,139.1,139.53,137.92,139.44,1032279
C,2017-01-31,56.33,56.96,55.575,55.83,29221002
DAL,2017-01-31,47.79,47.83,46.57,47.24,12533828
DE,2017-01-31,106.31,107.15,105.64,107.05,1645836
DFS,2017-01-31,69.05,69.78,68.73,69.28,2689320
DGX,2017-01-31,90.68,91.95,90.24,91.92,1384275
DG,2017-01-31,71.28,73.93,71.17,73.82,4072327
DHI,2017-01-31,30.61,30.63,29.78,29.91,7352020
DHR,2017-01-31,82.39,84.11,81.86,83.92,6236935
DISCA,2017-01-31,27.95,28.68,27.5,28.35,3789816
DISCK,2017-01-31,27.3,28.03,26.95,27.71,1594996
DISH,2017-01-31,59.42,59.6,58.57,59.17,1299558
DIS,2017-01-31,110.59,110.8,109.98,110.65,8485838
DLR,2017-01-31,106.59,108.07,106.59,107.63,1303893
DLTR,2017-01-31,74.8,77.22,74.37,77.19,3624435
DOV,2017-01-31,78.25,78.35,76.9,77.75,2885028
DPS,2017-01-31,90.56,91.63,90.33,91.2,1126948
DRE,2017-01-31,24.09,24.44,24.09,24.33,3355709
DRI,2017-01-31,73.96,74.09,72.79,73.28,1132516
DTE,2017-01-31,97.38,98.79,97.27,98.64,1273760
DUK,2017-01-31,77.12,78.56,77.12,78.54,3753652
DVA,2017-01-31,63.41,63.92,63.15,63.75,1007091
DVN,2017-01-31,45.19,45.56,44.58,45.54,3493620
D,2017-01-31,75.31,76.31,75.28,76.28,3056221
EA,2017-01-31,83.82,84.09,82.89,83.43,6583360
EBAY,2017-01-31,31.89,32,31.53,31.83,9469076
ECL,2017-01-31,121.19,121.75,119.77,120.13,1094118
ED,2017-01-31,73.44,74.55,73.34,74.35,2990993
EFX,2017-01-31,117.54,117.97,116.51,117.28,663951
EIX,2017-01-31,72.06,72.9,71.73,72.88,2880851
EL,2017-01-31,80.92,81.25,80.31,81.21,1891004
EMN,2017-01-31,77.6,78.58,76.81,77.5,1626785
EMR,2017-01-31,59.08,59.1,58.235,58.66,5894458
EOG,2017-01-31,101.35,101.62,100.1,101.58,2447528
EQIX,2017-01-31,386.45,387.92,383.71,384.98,333620
EQR,2017-01-31,60.77,61.61,60.48,60.77,2922953
EQT,2017-01-31,61.66,62.26,60.2,60.63,3073950
ESRX,2017-01-31,67.78,68.89,67.3,68.88,4226880
ESS,2017-01-31,223.63,226.12,222.9,224.3,500424
ES,2017-01-31,54.42,55.39,54.42,55.32,1572023
ETFC,2017-01-31,37.72,37.9,37.075,37.45,3367670
ETN,2017-01-31,70.09,70.91,69.47,70.78,3016733
ETR,2017-01-31,70.61,71.9799,70.53,71.64,2035944
EVHC,2017-01-31,66.96,68,66.75,68,662716
EW,2017-01-31,96.39,96.9,95.25,96.24,3709156
EXC,2017-01-31,35.04,35.88,34.99,35.88,8093719
EXPD,2017-01-31,52.93,52.96,51.78,52.08,1857184
EXPE,2017-01-31,121.46,121.65,120.04,121.59,1130574
EXR,2017-01-31,72.26,73.08,71.83,72.05,764187
FAST,2017-01-31,50.11,50.21,49.31,49.68,2013444
FBHS,2017-01-31,55.46,55.745,54.62,55.13,1470184
FB,2017-01-31,130.17,130.66,129.5157,130.32,19790484
FCX,2017-01-31,16.56,16.7,16.33,16.65,25332208
FDX,2017-01-31,190.28,190.48,186.16,189.11,2952325
FE,2017-01-31,29.83,30.37,29.75,30.32,4811353
FFIV,2017-01-31,132.6,135.49,132.51,134.03,985482
FISV,2017-01-31,107.94,108.25,107.04,107.43,988758
FIS,2017-01-31,79.57,79.82,78.87,79.42,1308313
FITB,2017-01-31,26.01,26.4,26.01,26.1,8928823
FLIR,2017-01-31,35.33,35.36,34.99,35.33,644076
FLR,2017-01-31,55.93,56.17,54.83,55.5,970372
FLS,2017-01-31,50.23,50.3132,48.83,49.16,1748244
FL,2017-01-31,66.09,68.61,65.88,68.54,1790398
FMC,2017-01-31,60.44,60.81,59.92,60.16,1096006
FOXA,2017-01-31,31.2,31.44,31.05,31.38,5170587
FOX,2017-01-31,30.83,31.0799,30.645,31.01,2274168
FRT,2017-01-31,139.44,140.75,139.33,140.43,1552153
FTI,2017-01-31,33.43,33.66,32.835,33.62,5311646
FTV,2017-01-31,55.24,55.54,54.91,55.31,1792769
F,2017-01-31,12.31,12.39,12.19,12.36,46974479
GD,2017-01-31,181.14,181.47,178.901,181.08,2235754
GE,2017-01-31,29.85,29.9,29.5,29.7,38703422
GGP,2017-01-31,24.2,25.21,24.2,24.84,7309000
GILD,2017-01-31,71.13,72.58,70.99,72.45,10365481
GIS,2017-01-31,62.6,62.95,62.32,62.48,3543633
GLW,2017-01-31,26.67,26.68,26.19,26.49,8965231
GM,2017-01-31,36.25,36.65,36.12,36.61,10679036
GOOGL,2017-01-31,819.5,823.07,813.4,820.19,2020180
GOOG,2017-01-31,796.86,801.25,790.52,796.79,2160556
GPC,2017-01-31,96.74,97.43,95.83,96.81,680594
GPN,2017-01-31,77.71,77.71,76.65,77.28,790482
GPS,2017-01-31,22.53,23.08,22.03,23.03,8935945
GRMN,2017-01-31,47.47,48.31,47.03,48.29,4925376
GS,2017-01-31,232.85,234.35,228.16,229.32,5156419
GT,2017-01-31,31.17,32.43,31.1,32.39,3114844
GWW,2017-01-31,254.45,255.61,250.49,252.57,1009263
HAL,2017-01-31,56.73,56.78,55.81,56.57,5849521
HAS,2017-01-31,82.94,83.17,82.01,82.51,1828514
HBAN,2017-01-31,13.52,13.68,13.38,13.53,11979963
HBI,2017-01-31,22.98,23.745,22.7,23.71,11092758
HCA,2017-01-31,79.7,80.49,78.5,80.28,3077325
HCN,2017-01-31,66.48,67.02,66.1647,66.3,2561945
HCP,2017-01-31,30.14,30.77,29.76,30.32,23569805
HD,2017-01-31,137.63,138.615,136.85,137.58,3227039
HES,2017-01-31,53.9,54.21,53.13,54.18,4163412
HIG,2017-01-31,48.74,49.02,48.43,48.71,2427177
HII,2017-01-31,192.71,194.21,189.73,193.96,264477
HLT,2017-01-31,57.77,57.96,57.565,57.58,2273903
HOG,2017-01-31,55.02,57.19,54.75,57.04,6755440
HOLX,2017-01-31,40.16,40.54,39.88,40.53,2497433
HON,2017-01-31,118.98,119.23,117.37,118.32,4243787
HPE,2017-01-31,22.14,22.69,21.84,22.68,12485377
HPQ,2017-01-31,14.77,15.11,14.57,15.05,14889607
HP,2017-01-31,70.59,71.69,70.1,71.16,2122149
HRB,2017-01-31,21.91,21.97,21.23,21.46,3056993
HRL,2017-01-31,36.31,36.43,36.07,36.3,3585724
HRS,2017-01-31,102.17,102.73,100.61,102.71,658118
HSIC,2017-01-31,79.115,79.97,78.67,79.93,1023662
HST,2017-01-31,17.96,18.19,17.81,18.07,17109179
HSY,2017-01-31,105.79,106.3,105.0501,105.47,1702805
HUM,2017-01-31,199.76,201.45,197.63,198.5,894667
IBM,2017-01-31,175.05,175.58,173.61,174.52,4138962
ICE,2017-01-31,57.99,58.39,57.82,58.36,2458370
IDXX,2017-01-31,120.51,122.47,120.23,122.33,869795
IFF,2017-01-31,118.66,118.88,115.97,117.21,798442
ILMN,2017-01-31,159.28,160.6,157.7,160.1,1743442
INCY,2017-01-31,117.95,121.31,117.1,121.21,1473397
INFO,2017-01-31,39.61,39.66,39.15,39.45,2360482
INTC,2017-01-31,37.22,37.37,36.6401,36.82,27059084
INTU,2017-01-31,118.42,118.58,117.618,118.58,1207227
IPG,2017-01-31,23.89,23.93,23.46,23.53,4186440
IP,2017-01-31,56.83,57.36,56.21,56.6,3746996
IQV,2017-01-31,75.16,78.53,74.92,78.49,1145599
IRM,2017-01-31,35.82,36.08,35.72,35.8,3226422
IR,2017-01-31,79.45,79.69,78.38,79.35,2845615
ISRG,2017-01-31,229.4098,232.5131,228.1864,230.8964,1155201
ITW,2017-01-31,128.49,128.63,126.56,127.2,1664175
IT,2017-01-31,99.57,99.96,98.59,99.36,1220434
IVZ,2017-01-31,29.12,29.18,28.75,28.92,4944754
JBHT,2017-01-31,99.25,100.21,98.67,99.08,1312651
JCI,2017-01-31,43.59,44.54,43.09,43.98,9406909
JEC,2017-01-31,59.39,59.6,57.96,58.55,1048011
JNJ,2017-01-31,112.79,113.4,112.43,113.25,8713408
JNPR,2017-01-31,26.45,26.79,26.35,26.78,6013409
JPM,2017-01-31,85.6,86.15,84.09,84.63,15655126
JWN,2017-01-31,43.02,44.34,42.4,44.22,2829750
KEY,2017-01-31,18.07,18.21,17.81,17.97,8012829
KHC,2017-01-31,88.9,89.56,88.835,89.29,2650528
KIM,2017-01-31,24.81,25.18,24.74,24.89,7566716
KLAC,2017-01-31,86.23,86.23,84.57,85.11,1492809
KMB,2017-01-31,120.67,121.72,120.51,121.13,2862812
KMI,2017-01-31,22.01,22.35,21.88,22.34,9147317
KMX,2017-01-31,66.85,66.92,65.74,66.71,3275669
KORS,2017-01-31,41.55,42.82,41.21,42.81,2602157
KO,2017-01-31,41.39,41.685,41.36,41.57,12677977
KR,2017-01-31,33.62,33.97,33.42,33.96,5847437
KSS,2017-01-31,39.33,39.9,38.6001,39.83,4169010
KSU,2017-01-31,85.99,86.25,85.18,85.91,2237423
K,2017-01-31,72.73,72.99,72.61,72.71,1205606
LB,2017-01-31,58.2,60.25,58.18,60.21,4452325
LEG,2017-01-31,47.87,49.36,47.21,47.72,3434676
LEN,2017-01-31,44.402,44.4216,43.402,43.7745,3173276
LH,2017-01-31,132.48,134.34,131.37,134.21,832398
LKQ,2017-01-31,31.77,31.92,31.52,31.91,2489899
LLL,2017-01-31,157.02,158.74,154.54,158.69,870246
LLY,2017-01-31,74.25,77.28,74,77.03,6964087
LMT,2017-01-31,252.32,252.5,249.96,251.33,1276311
LNC,2017-01-31,68.06,68.98,66.83,67.51,1898362
LNT,2017-01-31,36.88,37.7099,36.81,37.65,1666782
LOW,2017-01-31,72.84,73.54,72.745,73.08,4537466
LRCX,2017-01-31,115.96,116.36,114.52,114.86,2384585
LUK,2017-01-31,23.62,23.89,23.48,23.85,1272338
LUV,2017-01-31,52.06,52.4,51.5103,52.31,6603950
LYB,2017-01-31,93.77,93.875,92.81,93.27,3850142
L,2017-01-31,46.43,46.63,45.94,46.58,1550461
MAA,2017-01-31,94.9,96.4,94.64,94.95,1000628
MAC,2017-01-31,67.78,69.24,67.78,68.69,2712394
MAR,2017-01-31,85.24,85.24,84.36,84.6,2461976
MAS,2017-01-31,33.19,33.32,32.71,32.95,3024252
MAT,2017-01-31,26.29,26.33,25.97,26.21,10503199
MA,2017-01-31,105.97,107.1,105.5,106.33,6470230
MCD,2017-01-31,123.02,123.34,122.095,122.57,3733323
MCHP,2017-01-31,68.83,68.86,66.85,67.35,2398735
MCK,2017-01-31,137.44,139.27,135.765,139.15,3109874
MCO,2017-01-31,103.51,103.79,102.955,103.67,1046671
MDLZ,2017-01-31,44.42,44.55,43.92,44.28,10229475
MDT,2017-01-31,74.59,76.23,74.27,76.02,7828178
MET,2017-01-31,54.72,55.16,53.81,54.41,5144517
MGM,2017-01-31,29.01,29.195,28.73,28.8,5479744
MHK,2017-01-31,215.63,216.42,213.43,215.84,558078
MKC,2017-01-31,95.54,95.8,94.97,95.55,1230283
MLM,2017-01-31,234.89,236.69,226.74,229.6,1151143
MMC,2017-01-31,68.26,68.47,67.7,68.02,2191438
MMM,2017-01-31,174.74,175.46,173.81,174.82,1845543
MNST,2017-01-31,42.5,42.81,42.3,42.6,1881289
MON,2017-01-31,108.08,108.84,107.9,108.31,1415859
MOS,2017-01-31,31.04,31.39,30.71,31.37,5095303
MO,2017-01-31,71.33,71.44,70.97,71.18,11463030
MPC,2017-01-31,48.54,48.6,46.88,48.05,5308936
MRK,2017-01-31,61.06,62.24,60.92,61.99,9821054
MRO,2017-01-31,16.55,16.75,16.28,16.75,10892719
MSFT,2017-01-31,64.86,65.15,64.26,64.65,25270549
MSI,2017-01-31,81.35,81.7,79.9,80.71,1381219
MS,2017-01-31,43.08,43.37,42.32,42.49,10811008
MTB,2017-01-31,162.16,163.25,161.39,162.57,982271
MTD,2017-01-31,422.35,427.02,420.03,426.63,194766
MU,2017-01-31,23.95,24.1457,23.68,24.11,22712508
MYL,2017-01-31,37.02,38.09,36.41,38.05,7353697
M,2017-01-31,28.85,29.58,28.74,29.54,9050676
NAVI,2017-01-31,15.07,15.28,14.76,15.04,3265109
NBL,2017-01-31,39.72,39.91,39.15,39.76,4182985
NCLH,2017-01-31,47.88,48.11,46.83,47,1625213
NDAQ,2017-01-31,68.36,70.61,67.26,70.54,1482725
NEE,2017-01-31,122.44,124.31,122.16,123.72,2195310
NEM,2017-01-31,35.83,36.35,35.81,36.28,7725598
NFLX,2017-01-31,140.55,141.83,139.7,140.71,4411631
NFX,2017-01-31,40.07,40.2,39.476,40.08,1867212
NI,2017-01-31,21.82,22.39,21.81,22.37,2723170
NKE,2017-01-31,51.68,52.9,51.63,52.9,12342873
NLSN,2017-01-31,41.15,41.18,40.68,40.91,3227659
NOC,2017-01-31,227.89,229.72,226.005,229.08,1495815
NOV,2017-01-31,37.6,37.89,37.05,37.81,3068650
NRG,2017-01-31,16.18,16.575,16.18,16.54,3836708
NSC,2017-01-31,119.44,119.75,117.11,117.46,3474908
NTAP,2017-01-31,37.85,38.42,37.48,38.32,2377821
NTRS,2017-01-31,82.83,83.87,82.57,82.96,1335027
NUE,2017-01-31,59.81,59.85,57.13,58.09,9225931
NVDA,2017-01-31,108.95,110.05,108.2,109.18,9068865
NWL,2017-01-31,46.02,47.34,45.95,47.33,3931675
NWSA,2017-01-31,12.28,12.32,12.08,12.29,1436900
NWS,2017-01-31,12.7,12.7,12.4,12.65,457659
OKE,2017-01-31,54.18,55.25,53.65,55.11,1999308
OMC,2017-01-31,86.83,87.17,85.39,85.65,1865219
ORCL,2017-01-31,40.21,40.25,39.675,40.11,10766745
ORLY,2017-01-31,261.46,263.35,259.19,262.27,915020
OXY,2017-01-31,68,68.09,67.33,67.77,5538449
O,2017-01-31,59.38,59.995,59.09,59.63,4800729
PAYX,2017-01-31,60.45,60.76,60.0907,60.29,1684077
PBCT,2017-01-31,18.69,18.79,18.55,18.75,12742827
PCAR,2017-01-31,65.92,68.64,64.96,67.31,6319054
PCG,2017-01-31,60.74,61.91,60.5631,61.89,2618510
PCLN,2017-01-31,1599,1599.41,1569.03,1575.13,517992
PDCO,2017-01-31,41.2,41.62,40.91,41.61,1306112
PEG,2017-01-31,43.32,44.33,43.28,44.25,3496587
PEP,2017-01-31,103.21,104.17,103.21,103.78,3846647
PFE,2017-01-31,31.01,31.93,30.9343,31.73,37450039
PFG,2017-01-31,58.25,58.25,56.34,57.09,2998917
PGR,2017-01-31,37.5,37.57,37.22,37.44,3354851
PG,2017-01-31,86.63,87.66,86.53,87.6,9712432
PHM,2017-01-31,21.39,21.56,21.2043,21.51,6857673
PH,2017-01-31,146.86,147.52,144.82,147.13,1345900
PKG,2017-01-31,94.83,96.87,90.93,92.18,2027667
PKI,2017-01-31,51.85,53.19,51.74,53.19,607824
PLD,2017-01-31,48.79,49.31,48.62,48.85,4725237
PM,2017-01-31,96.11,96.39,95.75,96.13,4173356
PNC,2017-01-31,120.16,121.02,119.59,120.46,2620211
PNR,2017-01-31,60.31,60.76,58.42,58.63,3292331
PNW,2017-01-31,76.5,77.65,76.24,77.63,631005
PPG,2017-01-31,101.72,101.86,99.29,100.01,2571536
PPL,2017-01-31,34.4,34.92,34.345,34.84,5204272
PRGO,2017-01-31,73.63,76.2,72.34,76.15,1657463
PRU,2017-01-31,105.46,106.28,104.16,105.11,1573609
PSA,2017-01-31,215.3,217.42,214.24,215,540071
PSX,2017-01-31,82,82.37,81.15,81.62,2740239
PVH,2017-01-31,90.62,93.97,90.1,93.81,1283818
PWR,2017-01-31,36.72,36.7299,35.7,35.89,2270033
PXD,2017-01-31,179.26,180.3,177.74,180.23,1158551
PX,2017-01-31,118.76,118.88,118.055,118.44,1356776
PYPL,2017-01-31,39.7,40.01,39.45,39.78,9100057
QCOM,2017-01-31,53.61,53.64,52.83,53.43,13995448
QRVO,2017-01-31,63.84,64.42,63.28,64.21,1944601
RCL,2017-01-31,94.42,94.46,92.65,93.63,1884717
REGN,2017-01-31,344.05,360,343.5,359.29,1052803
REG,2017-01-31,69.16,70.06,68.825,69.73,719370
RE,2017-01-31,221.08,221.83,219.18,219.93,295505
RF,2017-01-31,14.4,14.6356,14.28,14.41,15317303
RHI,2017-01-31,46.15,47.11,45.48,47.06,1680490
RHT,2017-01-31,75.42,76.09,74.86,75.88,1269123
RJF,2017-01-31,75.32,75.72,74.1,74.93,681887
RL,2017-01-31,86.76,88.66,85.91,88.43,2011008
RMD,2017-01-31,67.84,68.01,67.12,67.54,1164814
ROK,2017-01-31,149.28,149.64,147.42,147.99,2036930
ROP,2017-01-31,190.16,191.94,189.575,191.85,739679
ROST,2017-01-31,65.15,66.13,64.58,66.11,1832657
RRC,2017-01-31,33.02,33.18,31.8043,32.34,5044632
RSG,2017-01-31,57.48,57.78,57.29,57.38,994829
RTN,2017-01-31,144.96,145.46,143.23,144.16,1851995
SBAC,2017-01-31,104.46,106.07,104.46,105.26,1092661
SBUX,2017-01-31,55.8,55.87,54.88,55.22,14307985
SCG,2017-01-31,68.24,68.74,67.98,68.7,1308935
SCHW,2017-01-31,41.62,41.82,41.09,41.24,8055306
SEE,2017-01-31,48.46,48.71,47.88,48.5,1152917
SHW,2017-01-31,302.76,304.89,300.175,303.81,912695
SIG,2017-01-31,78.66,79.13,76.32,77.67,2117321
SJM,2017-01-31,133.77,135.91,133.77,135.85,1590776
SLB,2017-01-31,83.9,84.25,83.11,83.71,4567889
SLG,2017-01-31,108.85,110.29,108.82,108.97,739628
SNA,2017-01-31,180.77,181.61,178.225,181.53,818942
SNI,2017-01-31,76.15,76.365,75.49,76.16,1259478
SNPS,2017-01-31,62.72,62.92,62.12,62.89,814472
SO,2017-01-31,48.74,49.6,48.68,49.43,5862999
SPGI,2017-01-31,120.37,121.28,119.66,120.18,1283185
SPG,2017-01-31,179.01,184.07,179.01,183.77,3403230
SRCL,2017-01-31,76.1,77.155,76,77.14,872867
SRE,2017-01-31,100.93,102.51,100.6416,102.39,947568
STI,2017-01-31,57.02,57.525,56.465,56.82,3300476
STT,2017-01-31,75.96,76.42,75.56,76.2,2481364
STX,2017-01-31,44.85,45.19,44.23,45.15,5597625
STZ,2017-01-31,148,150.05,147.92,149.76,1793903
SWKS,2017-01-31,92.32,92.479,90.28,91.74,2486505
SWK,2017-01-31,124.9,125.15,123.19,124,1245911
SYF,2017-01-31,36.3,36.535,35.56,35.82,5993091
SYK,2017-01-31,122.13,123.59,122,123.53,1148541
SYMC,2017-01-31,27.12,27.56,27,27.55,9917927
SYY,2017-01-31,52.73,52.965,52.41,52.46,4758170
TAP,2017-01-31,95.24,96.685,94.91,96.52,1299295
TDG,2017-01-31,216.97,219.53,215.01,216.4,1673610
TEL,2017-01-31,74.26,74.44,73.44,74.35,1455310
TGT,2017-01-31,63.8,64.5,63.45,64.48,5735135
TIF,2017-01-31,77.56,79.01,77.15,78.72,1761502
TJX,2017-01-31,73.45,74.99,73.25,74.92,5027749
TMK,2017-01-31,74.02,74.41,72.97,73.54,500638
TMO,2017-01-31,146.65,152.5,146.08,152.39,5340687
TPR,2017-01-31,36.33,37.58,35.63,37.35,13016446
TRIP,2017-01-31,51.98,53.18,51.8,52.9,1405737
TROW,2017-01-31,67.64,68.04,67.17,67.44,3669229
TRV,2017-01-31,117.54,117.81,117.01,117.78,1478048
TSCO,2017-01-31,74.13,74.39,72.71,73.67,2112525
TSN,2017-01-31,62.62,62.99,62.21,62.79,2315381
TSS,2017-01-31,51.25,51.26,50.635,50.68,1787654
TWX,2017-01-31,96.45,96.99,96.24,96.85,2589116
TXN,2017-01-31,77.4,77.54,75.25,75.54,11129400
TXT,2017-01-31,47.27,47.45,46.63,47.37,1754750
T,2017-01-31,41.68,42.19,41.58,42.16,25405353
UAA,2017-01-31,21,22.16,20.8,21.49,54105499
UAL,2017-01-31,71.78,71.78,69.34,70.47,5455341
UA,2017-01-31,18.78,20.08,18.52,19.22,57001577
UDR,2017-01-31,34.83,35.74,34.83,34.95,3500275
UHS,2017-01-31,113.05,113.405,111.48,112.63,758730
ULTA,2017-01-31,270.17,273.17,266.4,272.28,820936
UNH,2017-01-31,161.62,162.19,160.01,162.1,3036991
UNM,2017-01-31,45.52,46.07,44.93,45.43,1518002
UNP,2017-01-31,108.13,108.58,106.22,106.58,4534644
UPS,2017-01-31,111.81,111.81,108.68,109.13,12755479
URI,2017-01-31,129,129.6,124.13,126.51,3671240
USB,2017-01-31,52.62,52.94,52.36,52.65,6736826
UTX,2017-01-31,109.04,109.81,108.39,109.67,3945675
VAR,2017-01-31,77.68,77.96,77.08,77.65,1318006
VFC,2017-01-31,50.17,51.5,49.65,51.48,6358455
VIAB,2017-01-31,42.4,42.585,41.81,42.14,4849765
VLO,2017-01-31,67.8,67.825,64.45,65.76,11657679
VMC,2017-01-31,130.77,131.6,126.83,128.33,1485904
VNO,2017-01-31,106.7,107.8,106.165,106.31,814629
VRSK,2017-01-31,83,83,81.95,82.64,795284
VRSN,2017-01-31,81.14,81.23,79.6,80.21,795071
VRTX,2017-01-31,83.77,85.95,82.66,85.87,2418422
VTR,2017-01-31,61.47,62.38,61.44,61.67,2535241
VZ,2017-01-31,49.21,49.47,48.93,49.01,16844160
V,2017-01-31,82.13,83.275,82.1,82.71,7479425
WAT,2017-01-31,141.41,143.99,140.93,141.65,868025
WBA,2017-01-31,81.26,81.94,81.09,81.94,3424716
WDC,2017-01-31,79.11,79.91,77.8,79.73,3617827
WEC,2017-01-31,58.42,59.06,58.15,59.05,1969688
WFC,2017-01-31,55.98,56.38,55.8,56.33,22409081
WHR,2017-01-31,174.63,175.12,173.13,174.89,775163
WLTW,2017-01-31,125.83,125.99,124.6,125.13,710359
WMB,2017-01-31,28.36,28.9,28.23,28.84,13708862
WMT,2017-01-31,66.21,66.89,65.88,66.74,9320880
WM,2017-01-31,69.71,69.98,69.34,69.5,1374112
WRK,2017-01-31,53.76,54.4,52.81,53.36,1343902
WU,2017-01-31,19.6,19.63,19.47,19.58,5454895
WYNN,2017-01-31,102.15,102.45,100.89,101.43,1827534
WYN,2017-01-31,78.3,79.2,77.7428,79.06,872117
WY,2017-01-31,31.2,31.51,31.06,31.33,4425312
XEC,2017-01-31,135.18,135.392,133.63,135.21,830005
XEL,2017-01-31,40.86,41.34,40.75,41.32,3268536
XLNX,2017-01-31,58.85,58.87,57.63,58.2,3694854
XL,2017-01-31,37.44,37.57,37.22,37.57,3066490
XOM,2017-01-31,85.04,85.07,83.13,83.89,19128106
XRAY,2017-01-31,56.24,56.72,55.965,56.7,2243569
XRX,2017-01-31,27.76,28.2,26.48,27.72,9476528
XYL,2017-01-31,49.21,49.365,48.5,49.31,1421747
YUM,2017-01-31,65.67,65.93,65.105,65.53,3254341
ZBH,2017-01-31,115.86,120.41,115.86,118.33,2962984
ZION,2017-01-31,42.18,42.84,41.82,42.19,2542086
ZTS,2017-01-31,54.01,54.97,53.8,54.94,3616460
AAL,2017-02-01,44.75,45,43.91,44.05,7955513
AAPL,2017-02-01,127.03,130.49,127.01,128.75,111985040
AAP,2017-02-01,163.99,164.89,159.7,160.59,1595047
ABBV,2017-02-01,61.07,61.1,60.27,60.89,5888681
ABC,2017-02-01,87.71,88.7,86.09,88.61,3361963
ABT,2017-02-01,41.51,42.37,41.44,42.33,11948793
ACN,2017-02-01,113.8,114.769,112.31,113.21,2471638
ADBE,2017-02-01,113.31,113.64,112.6807,113.36,1859067
ADI,2017-02-01,75.76,76.73,75.42,76.17,2589106
ADM,2017-02-01,44.48,44.55,43.59,43.77,2486192
ADP,2017-02-01,96.03,97.32,94.11,95.25,8013843
ADSK,2017-02-01,81.09,81.96,80.38,81.28,1440878
ADS,2017-02-01,229.17,230.4,228.15,230.39,594786
AEE,2017-02-01,52.24,52.6395,51.6102,51.75,1076857
AEP,2017-02-01,63.58,63.81,63.02,63.09,2779623
AES,2017-02-01,11.4,11.44,11.13,11.24,6091599
AET,2017-02-01,118.3,122,118.04,121.61,6713505
AFL,2017-02-01,69,69.95,66.6,67.14,4609537
AGN,2017-02-01,219,230.6045,217.56,229.32,6637165
AIG,2017-02-01,64.75,65,64.06,64.27,4690352
AIV,2017-02-01,43.85,44.26,43.19,43.23,786531
AIZ,2017-02-01,97.66,97.925,97.05,97.36,337547
AJG,2017-02-01,54,54.19,53.39,53.44,755423
AKAM,2017-02-01,68.67,68.8,67.76,68.7,1579525
ALB,2017-02-01,93.19,93.64,91.66,93.41,855154
ALGN,2017-02-01,97,102,95.43,97.25,3782000
ALK,2017-02-01,93.83,94.68,93.03,93.63,830162
ALLE,2017-02-01,65.94,67.1,65.37,65.94,685355
ALL,2017-02-01,75.57,75.97,75,75.24,2411685
ALXN,2017-02-01,128.5,132.84,128.5,132.32,2327563
AMAT,2017-02-01,34.59,35.05,34.5,35.03,15244891
AMD,2017-02-01,10.9,12.14,10.81,12.06,165939278
AME,2017-02-01,51.35,51.56,50.66,51.09,1706087
AMGN,2017-02-01,158.59,159.75,157.05,159.67,3924817
AMG,2017-02-01,153.58,157.119,152.21,156.58,1081702
AMP,2017-02-01,113.62,115.22,112.4,113.08,1035097
AMT,2017-02-01,103.6,103.84,103.02,103.28,1906666
AMZN,2017-02-01,829.21,833.78,824.94,832.35,3850181
ANDV,2017-02-01,81.38,81.76,79.96,80.98,2583143
ANSS,2017-02-01,93.46,94.47,92.33,93.24,424032
ANTM,2017-02-01,155,160.79,154.37,160.79,4345162
AON,2017-02-01,112.75,112.79,111.02,111.17,1750834
AOS,2017-02-01,48.67,49.22,48.05,48.45,2014045
APA,2017-02-01,60.33,60.66,57.37,57.78,5847598
APC,2017-02-01,70.27,71.25,67.24,68.36,6303374
APD,2017-02-01,139.32,140.2376,138,138.68,1652320
APH,2017-02-01,67.57,67.66,66.36,66.6,1492263
ARE,2017-02-01,110.65,111.48,108.19,108.28,603199
ARNC,2017-02-01,23.27,25.5,23.09,25.28,16385366
ATVI,2017-02-01,40.32,40.56,39.15,40.47,10384669
AVB,2017-02-01,172.21,173.59,169.5,169.61,1181191
AVGO,2017-02-01,202.25,204.48,200.21,203.69,3118392
AVY,2017-02-01,78.97,80.84,76.51,79.65,3018729
AWK,2017-02-01,72.91,72.92,71.63,71.8,1315579
AXP,2017-02-01,76.85,77.44,76.58,76.76,3916764
AYI,2017-02-01,206.68,209.21,204.92,206.11,1045770
AZO,2017-02-01,728.74,729.56,713.09,714.99,394208
A,2017-02-01,48.93,49.81,48.68,49.26,2244604
BAC,2017-02-01,22.97,23.22,22.82,22.89,103630853
BAX,2017-02-01,48.68,49.29,46.85,48.1,6030488
BA,2017-02-01,164.25,165.81,163.12,163.97,3138026
BBT,2017-02-01,46.55,46.88,45.85,45.95,5641266
BBY,2017-02-01,44.58,44.73,44.05,44.5,3059346
BDX,2017-02-01,175.88,179.14,174.35,178.97,1716115
BEN,2017-02-01,40.09,40.61,39.7,39.99,2550015
BF.B,2017-02-01,45.36,45.57,44.745,45.01,757435
BIIB,2017-02-01,278.98,282.07,277.5101,281.69,1699544
BK,2017-02-01,45.07,45.385,44.9,45.02,9078493
BLK,2017-02-01,375.21,378.11,370.87,373,619442
BLL,2017-02-01,38.27,38.55,37.725,38.265,3252810
BMY,2017-02-01,49.13,49.32,48.32,49.29,16021890
BRK.B,2017-02-01,164.75,165.2,163.3,163.61,2906881
BSX,2017-02-01,24,24.18,23.765,23.96,13129606
BWA,2017-02-01,41.15,41.5,40.68,41.03,1224583
BXP,2017-02-01,131.25,134.37,129.13,129.27,1004879
CAG,2017-02-01,38.97,39.14,38.77,38.94,2922234
CAH,2017-02-01,74.43,75.39,74.155,75.35,2569333
CAT,2017-02-01,95.81,96.52,94.4,95.11,3582499
CA,2017-02-01,31.3,31.41,30.825,30.95,3398855
CBG,2017-02-01,30.51,30.8,30.23,30.49,1993982
CBOE,2017-02-01,79.76,79.99,78.39,78.45,622688
CBS,2017-02-01,64.82,65.2,64.32,64.6,2123243
CB,2017-02-01,128.87,129.69,127.15,128.48,3620606
CCI,2017-02-01,88.28,88.79,86.63,86.65,2286486
CCL,2017-02-01,55.27,55.7,55.025,55.47,1952068
CDNS,2017-02-01,26.03,26.14,25.77,25.82,3228666
CELG,2017-02-01,116.11,117.68,115.26,117.41,4674361
CERN,2017-02-01,53.61,53.92,53.33,53.86,2749030
CFG,2017-02-01,36.54,37.16,36.385,36.49,4795907
CF,2017-02-01,35.34,36.69,35.26,36.63,4594791
CHD,2017-02-01,45.08,45.52,44.96,45.25,2070875
CHK,2017-02-01,6.51,6.59,6.31,6.4,33985935
CHRW,2017-02-01,74.6,76,73.27,75.11,2936117
CHTR,2017-02-01,323.85,327.0099,321.94,326.85,944235
CINF,2017-02-01,70.82,71.09,69.78,70.06,524066
CI,2017-02-01,147,149.42,145.36,147.64,1254488
CLX,2017-02-01,119.64,121,119.57,120.73,1036343
CL,2017-02-01,64.5,65,64.43,64.72,4916431
CMA,2017-02-01,68.31,69.235,67.78,68.14,1212534
CMCSA,2017-02-01,37.645,38.095,37.625,37.805,18004222
CME,2017-02-01,121.5,122.28,120.85,120.9,2795623
CMG,2017-02-01,420.31,422.58,417.61,420.23,750592
CMI,2017-02-01,147.91,149.97,146.71,147.32,1301224
CMS,2017-02-01,42,42.33,41.75,42.12,3072079
CNC,2017-02-01,63.31,64.89,63.31,64.2,1866111
CNP,2017-02-01,26.09,26.25,25.79,25.93,3624948
COF,2017-02-01,88.1,88.95,87.23,87.51,2263068
COG,2017-02-01,21.64,21.64,20.71,20.77,6129016
COL,2017-02-01,90.98,91.25,89.89,90.2,621839
COO,2017-02-01,184,185.82,183.17,185.71,475052
COP,2017-02-01,49,49.15,47.44,48.5,10040876
COST,2017-02-01,163.84,163.95,161.81,161.86,2219682
COTY,2017-02-01,19.12,19.25,18.63,18.94,5204770
CPB,2017-02-01,62.11,62.78,62.105,62.49,1768419
CRM,2017-02-01,78.91,79.3,77.45,78.58,6199661
CSCO,2017-02-01,30.847,30.847,30.42,30.5,19504565
CSRA,2017-02-01,31.02,31.59,30.91,31.55,804406
CSX,2017-02-01,46.55,47.19,46.41,47.09,11808919
CTAS,2017-02-01,115.8,117.32,114.53,114.85,774562
CTL,2017-02-01,25.95,26.29,25.43,25.51,8832817
CTSH,2017-02-01,52.68,52.91,51.95,52.45,7478443
CTXS,2017-02-01,74.27,75,70.24,71.24,5760295
CVS,2017-02-01,78.65,79.1,77.69,77.97,6463085
CVX,2017-02-01,111.2,111.78,110.8428,111,5889321
CXO,2017-02-01,140.78,141.92,137.07,139.82,1113270
C,2017-02-01,56.72,56.98,55.88,56.05,17441473
DAL,2017-02-01,47.48,47.77,47.04,47.26,8377490
DE,2017-02-01,107.3,107.855,106.65,107.15,1375056
DFS,2017-02-01,69.7,70.2,68.68,68.77,2763253
DGX,2017-02-01,92.13,92.6,91.96,92.55,1266726
DG,2017-02-01,73.64,74.08,73.03,73.39,2608162
DHI,2017-02-01,30,30.11,29.5018,29.68,6006651
DHR,2017-02-01,84.55,84.74,82.85,83.54,4643245
DISCA,2017-02-01,28.32,28.57,27.68,28.04,2662711
DISCK,2017-02-01,27.71,27.92,27.11,27.4,1111980
DISH,2017-02-01,59.76,61.92,59.55,61.14,4875264
DIS,2017-02-01,110.71,111.99,110.675,111.3,10501334
DLR,2017-02-01,107.47,107.755,106.22,106.4,1019948
DLTR,2017-02-01,77.01,77.4,76.04,76.39,1853993
DOV,2017-02-01,78.31,78.84,77.31,78.22,1238110
DPS,2017-02-01,91.2,91.22,90.21,90.41,1000537
DRE,2017-02-01,24.33,24.46,24.06,24.22,3370329
DRI,2017-02-01,73.26,73.69,71.73,72.18,1898914
DTE,2017-02-01,98.2,98.7,97.18,97.93,1397760
DUK,2017-02-01,78.14,78.26,77.08,77.36,3455080
DVA,2017-02-01,63.99,64.81,63.76,64.63,1474997
DVN,2017-02-01,45.98,46.19,44.835,45.54,3566555
D,2017-02-01,74.36,75.44,71.82,71.85,7279632
EA,2017-02-01,83.43,84.25,81.45,83,7608012
EBAY,2017-02-01,31.9,32.24,31.83,32.18,9700776
ECL,2017-02-01,119.74,120.89,119.51,120.78,795627
ED,2017-02-01,73.82,74.02,73.0503,73.33,1766300
EFX,2017-02-01,117.69,117.92,116.31,117.21,825903
EIX,2017-02-01,72.35,72.58,71.5,71.6,1413381
EL,2017-02-01,80.9,81.29,79.35,79.92,4869491
EMN,2017-02-01,77.8,78.58,77.56,78.3,1377713
EMR,2017-02-01,58.5,59.1,58.37,58.78,2954532
EOG,2017-02-01,102.19,102.63,100.05,101,3028543
EQIX,2017-02-01,385,386.795,380.88,381.3,471752
EQR,2017-02-01,60.74,61.03,59.49,59.9,4693219
EQT,2017-02-01,61.52,61.52,60.51,60.78,4016086
ESRX,2017-02-01,68.65,69.1519,68.01,69.11,3597957
ESS,2017-02-01,224.12,227.06,221.54,221.72,314074
ES,2017-02-01,54.91,55.24,54.5,54.7,1298557
ETFC,2017-02-01,37.82,38.29,37.3801,37.58,4089254
ETN,2017-02-01,70.97,71.71,70.28,71.31,3919539
ETR,2017-02-01,71.16,71.66,70.1,70.72,1329916
EVHC,2017-02-01,68,69.13,68,68.9,809647
EW,2017-02-01,96.51,98.38,96.11,98.02,3191315
EXC,2017-02-01,35.66,35.81,35.04,35.45,6461018
EXPD,2017-02-01,51.97,52.68,51.83,52.29,1444101
EXPE,2017-02-01,121.78,121.95,120.28,120.77,1128568
EXR,2017-02-01,71.72,72.23,71.47,71.64,801028
FAST,2017-02-01,49.85,50.05,49.28,49.62,2059285
FBHS,2017-02-01,55.05,57,55.05,56.3,2613722
FB,2017-02-01,132.25,133.49,130.68,133.23,50139775
FCX,2017-02-01,16.63,16.89,16.41,16.84,21112308
FDX,2017-02-01,189.28,189.3,184.71,186.27,2076140
FE,2017-02-01,30.09,30.32,29.71,29.84,4356998
FFIV,2017-02-01,134.07,134.09,131.54,132.34,1292752
FISV,2017-02-01,107.13,107.23,104.72,105.38,1703918
FIS,2017-02-01,79.68,79.79,78.76,79.02,1315169
FITB,2017-02-01,26.37,26.6,26.095,26.24,6181538
FLIR,2017-02-01,35.52,35.62,35.07,35.42,453257
FLR,2017-02-01,55.83,56.19,54.96,55.62,818296
FLS,2017-02-01,49.29,49.86,48.81,49.27,1102284
FL,2017-02-01,68.65,68.87,67.57,68.31,1950795
FMC,2017-02-01,60.38,60.85,59.88,60.6,820204
FOXA,2017-02-01,31.32,31.75,31.315,31.62,7434994
FOX,2017-02-01,31.03,31.3,30.94,31.24,2918255
FRT,2017-02-01,139.73,140.48,137.04,137.5,557859
FTI,2017-02-01,33.69,33.91,33.32,33.71,4302104
FTV,2017-02-01,55.47,55.65,54.8048,55.13,1159728
F,2017-02-01,12.45,12.58,12.22,12.32,44396812
GD,2017-02-01,181.31,182.44,180.15,181.03,1244296
GE,2017-02-01,29.73,29.81,29.56,29.69,25682267
GGP,2017-02-01,24.94,25.21,24.7,24.71,5247095
GILD,2017-02-01,72.72,72.88,72.06,72.82,7441835
GIS,2017-02-01,62.32,62.4535,61.36,61.37,2644077
GLW,2017-02-01,26.29,26.49,25.97,26.21,9607376
GM,2017-02-01,36.68,37.11,35.86,36.14,13744086
GOOGL,2017-02-01,824,824,812.25,815.24,2251047
GOOG,2017-02-01,799.68,801.19,791.19,795.695,2029744
GPC,2017-02-01,96.89,97.86,95.8,96.34,607340
GPN,2017-02-01,77.59,77.85,76.44,77.05,1188644
GPS,2017-02-01,23.12,23.17,22.14,22.53,8156475
GRMN,2017-02-01,48.42,48.7199,47.8,48.13,1377064
GS,2017-02-01,230.51,232.86,229.52,230.67,4024490
GT,2017-02-01,32.5,32.7,31.9,32.11,3357423
GWW,2017-02-01,253.22,254.76,251.75,253.68,508591
HAL,2017-02-01,57.18,57.23,55.41,56.23,7082982
HAS,2017-02-01,82.48,82.59,81.8,82.13,1264981
HBAN,2017-02-01,13.7,13.89,13.45,13.5,9740112
HBI,2017-02-01,23.73,23.735,23.0701,23.23,5840259
HCA,2017-02-01,80.84,82.61,80.73,81.96,3091232
HCN,2017-02-01,66.15,66.67,65.24,65.27,2041482
HCP,2017-02-01,30.33,30.63,29.81,30.04,5473939
HD,2017-02-01,137.66,137.96,136.53,137.44,2968801
HES,2017-02-01,54.63,54.96,53.036,53.51,3991586
HIG,2017-02-01,48.98,49.1,48.26,48.44,2560047
HII,2017-02-01,194.97,194.99,189.81,192.79,409328
HLT,2017-02-01,57.93,58.11,57.23,57.35,3690042
HOG,2017-02-01,57.1,57.62,55.95,56.59,4032754
HOLX,2017-02-01,40.67,41.24,40.42,40.85,4582823
HON,2017-02-01,118.71,118.93,117.44,118,2399581
HPE,2017-02-01,22.73,22.78,22.37,22.59,9739734
HPQ,2017-02-01,15.12,15.16,14.84,14.99,12433763
HP,2017-02-01,71.45,72.25,69.41,71.1,2703097
HRB,2017-02-01,21.55,21.55,21.05,21.1,3080400
HRL,2017-02-01,36.06,36.2,35.37,35.62,3400866
HRS,2017-02-01,102.82,103.34,101.5,101.83,749163
HSIC,2017-02-01,79.995,80.2,79.1825,79.93,913430
HST,2017-02-01,18.15,18.38,17.84,17.87,7372695
HSY,2017-02-01,105.29,105.94,104.51,105.12,1233994
HUM,2017-02-01,198.58,199.83,197.735,198.48,971754
IBM,2017-02-01,175,175.7025,172.89,174.29,2795745
ICE,2017-02-01,58.42,58.96,58.14,58.35,2952113
IDXX,2017-02-01,122.4,123.257,121.1901,122.8,944366
IFF,2017-02-01,117.4,117.6339,115.78,116.54,929812
ILMN,2017-02-01,158,163.8,156.5,161.58,1790253
INCY,2017-02-01,121.12,124.65,119.86,124.27,1420757
INFO,2017-02-01,39.6,39.67,39.28,39.45,2008110
INTC,2017-02-01,36.82,36.95,36.02,36.52,28380640
INTU,2017-02-01,118.49,118.99,117.39,117.71,922747
IPG,2017-02-01,23.52,23.67,23.14,23.3,3884091
IP,2017-02-01,56.73,57.12,56.01,56.5,2990628
IQV,2017-02-01,78.28,79.02,77.98,78.56,1046130
IRM,2017-02-01,35.79,36.07,35.3,35.98,2156817
IR,2017-02-01,77.17,79.33,77,78,4180149
ISRG,2017-02-01,230.0164,232.6664,229.3264,232.3398,1075182
ITW,2017-02-01,127.14,127.9155,125.96,126.88,1371432
IT,2017-02-01,100.14,100.47,97.83,98.81,639755
IVZ,2017-02-01,29.16,29.7,29.09,29.59,3632551
JBHT,2017-02-01,99.49,99.63,97.66,98.32,857480
JCI,2017-02-01,43.2,43.32,42.25,42.5,10608813
JEC,2017-02-01,58.98,59.7,58.18,58.84,855976
JNJ,2017-02-01,112.48,113.32,112.47,113.23,7082322
JNPR,2017-02-01,26.74,26.89,26.57,26.81,5880131
JPM,2017-02-01,85.54,86.1,84.68,84.95,15430940
JWN,2017-02-01,44.55,44.55,43.37,43.82,2354159
KEY,2017-02-01,18.19,18.33,17.96,18.04,10218177
KHC,2017-02-01,88.89,89.335,88.3075,88.41,1816784
KIM,2017-02-01,24.88,25.08,24.51,24.57,3081071
KLAC,2017-02-01,85.54,86.06,84.9,86.04,1399605
KMB,2017-02-01,120.52,121.58,120.38,121.01,1952597
KMI,2017-02-01,22.48,22.555,22.05,22.23,9352841
KMX,2017-02-01,65,66.55,64.7,65.19,2931719
KORS,2017-02-01,42.32,42.32,41.2,41.34,2426123
KO,2017-02-01,41.52,41.66,41.25,41.26,11136077
KR,2017-02-01,33.81,33.9,33.28,33.44,5005866
KSS,2017-02-01,39.75,39.8,38.87,39.48,3341722
KSU,2017-02-01,85.79,86.835,85.4,86.05,2028359
K,2017-02-01,72.31,72.51,71.45,71.9,1448570
LB,2017-02-01,60.34,60.4,58.59,58.8,3334140
LEG,2017-02-01,49.4,50.16,48.24,48.56,2243407
LEN,2017-02-01,43.8627,44.2843,43.1765,44.0098,4422418
LH,2017-02-01,134.7,136.68,134.63,136.37,765340
LKQ,2017-02-01,31.91,32.17,31.465,31.7,2051905
LLL,2017-02-01,158.85,159.21,157.07,157.61,684962
LLY,2017-02-01,77.9,78.57,76.91,77.6,4959227
LMT,2017-02-01,250.83,252.56,249.98,250.9,1210386
LNC,2017-02-01,68.5,69.33,68.01,68.92,2362237
LNT,2017-02-01,37.37,37.52,36.8,36.98,1191065
LOW,2017-02-01,72.91,73.03,72.32,72.35,4006587
LRCX,2017-02-01,115.91,117.76,115.52,117.74,2115526
LUK,2017-02-01,24.03,24.22,23.79,23.94,1212038
LUV,2017-02-01,52.55,53.27,52.44,52.73,4953408
LYB,2017-02-01,93.75,95.38,93.675,95.07,2506287
L,2017-02-01,46.75,46.9,46.08,46.2,989239
MAA,2017-02-01,94.97,95.25,93.29,93.78,824659
MAC,2017-02-01,68.77,69.47,68.19,68.31,762622
MAR,2017-02-01,84.49,85.21,84.27,84.64,2241740
MAS,2017-02-01,32.93,33.515,32.85,33.26,3089017
MAT,2017-02-01,26.28,26.28,25.35,25.51,7508840
MA,2017-02-01,106.63,106.75,104.01,105,6149776
MCD,2017-02-01,121.9,122.5,121.7,122.42,3233576
MCHP,2017-02-01,67.71,68.52,67.37,68.41,1937986
MCK,2017-02-01,139.7,140.5,138.71,140.03,2800136
MCO,2017-02-01,103.96,104.13,103.03,103.55,1352388
MDLZ,2017-02-01,44.18,44.3482,43.65,43.89,6027189
MDT,2017-02-01,75.28,76.04,75.23,76,5618319
MET,2017-02-01,55.11,55.3,54.01,54.32,7882348
MGM,2017-02-01,28.76,28.89,28.38,28.56,6986942
MHK,2017-02-01,215.85,217.25,213.07,215.87,493414
MKC,2017-02-01,95.27,95.65,94.25,94.55,902849
MLM,2017-02-01,231.29,232.23,228.55,230.5,649322
MMC,2017-02-01,68.12,68.41,67.32,67.41,2126318
MMM,2017-02-01,175.17,175.8,174.3,175.17,2272854
MNST,2017-02-01,42.52,42.52,41.66,41.82,1928524
MON,2017-02-01,108.28,109.33,108.2,108.46,1190221
MOS,2017-02-01,31.38,31.96,31.065,31.68,3910936
MO,2017-02-01,69.96,72,68.8,71.39,11416270
MPC,2017-02-01,49.68,49.97,47.1,47.71,7659253
MRK,2017-02-01,62.06,62.27,61.56,62.1,11018765
MRO,2017-02-01,17.03,17.12,16.23,16.59,11449083
MSFT,2017-02-01,64.355,64.62,63.47,63.58,39671528
MSI,2017-02-01,81.16,81.78,79.75,80.03,1528793
MS,2017-02-01,43.3,43.395,42.5535,42.7,9731327
MTB,2017-02-01,163.99,166.34,162.62,162.72,1136770
MTD,2017-02-01,427.12,435.89,427.12,435.5,376322
MU,2017-02-01,24.43,24.85,24.31,24.75,28728167
MYL,2017-02-01,38.68,38.75,38.07,38.66,5917169
M,2017-02-01,29.32,29.57,29.12,29.21,5061199
NAVI,2017-02-01,15.17,15.39,14.94,15,3864146
NBL,2017-02-01,39.96,40.23,39.14,39.46,3844629
NCLH,2017-02-01,47.3,48.45,46.83,48.08,1296482
NDAQ,2017-02-01,70.47,71.89,70.29,70.75,1340638
NEE,2017-02-01,122.72,123.63,122.09,122.62,2055215
NEM,2017-02-01,35.74,36.03,35.1733,35.87,5211234
NFLX,2017-02-01,141.2,142.41,139.3,140.78,6033422
NFX,2017-02-01,40.44,40.5,39.31,39.89,1770275
NI,2017-02-01,22.16,22.215,21.9,21.98,3088471
NKE,2017-02-01,52.98,53.26,52.61,53.02,8810937
NLSN,2017-02-01,40.93,41.34,40.67,41.32,2968800
NOC,2017-02-01,228.72,230.15,227.73,228.82,1148788
NOV,2017-02-01,38.19,39.68,37.7,38.55,14113242
NRG,2017-02-01,16.49,16.6,16.185,16.34,3379154
NSC,2017-02-01,117.37,120,117.25,119.93,2913818
NTAP,2017-02-01,38.55,38.7,37.895,38.05,1892012
NTRS,2017-02-01,83.76,84.43,83.035,83.31,1258853
NUE,2017-02-01,58.57,59.29,56.19,56.93,4771610
NVDA,2017-02-01,110.58,114.12,109.86,113.95,14750082
NWL,2017-02-01,47.3,47.58,46.91,47.45,3928055
NWSA,2017-02-01,12.29,12.41,12.16,12.36,2004093
NWS,2017-02-01,12.65,12.75,12.5,12.7,379529
OKE,2017-02-01,58.27,59.3,52.86,54,20726038
OMC,2017-02-01,85.67,85.84,84.47,85.03,1748126
ORCL,2017-02-01,40.22,40.22,39.71,39.84,11836961
ORLY,2017-02-01,262.19,263,254.21,254.35,1648902
OXY,2017-02-01,67.93,68.1,67.02,67.61,3975702
O,2017-02-01,59.43,59.73,58.05,58.31,5653126
PAYX,2017-02-01,59.5,59.5,58.43,58.52,4522152
PBCT,2017-02-01,18.89,19.11,18.66,18.73,3907565
PCAR,2017-02-01,67.64,69.8,67.37,68.63,3058770
PCG,2017-02-01,61.39,61.55,60.61,60.89,1787837
PCLN,2017-02-01,1584.09,1586.59,1562.86,1575.31,330688
PDCO,2017-02-01,41.81,42.12,41.48,41.92,880446
PEG,2017-02-01,43.97,44.03,43.24,43.37,3222737
PEP,2017-02-01,103.61,103.78,102.98,103.01,3515578
PFE,2017-02-01,31.51,31.69,31.26,31.67,28493260
PFG,2017-02-01,57.65,58.57,56.97,57.2,1940439
PGR,2017-02-01,36.84,37.25,36.74,36.94,3494555
PG,2017-02-01,87.03,87.59,86.75,87.33,8291514
PHM,2017-02-01,21.54,21.64,21.18,21.21,8274866
PH,2017-02-01,147.15,148.095,145.09,145.45,1423224
PKG,2017-02-01,91.97,93.62,91.05,93.1,1190258
PKI,2017-02-01,53.15,53.96,53.1,53.76,742170
PLD,2017-02-01,48.84,49.045,48.33,48.44,3907756
PM,2017-02-01,95.61,97,95.2,95.95,5264332
PNC,2017-02-01,121.66,122.58,121.02,121.14,2673240
PNR,2017-02-01,58.61,59.54,57.48,58.12,2098504
PNW,2017-02-01,76.98,77.7433,76.47,76.69,699151
PPG,2017-02-01,99.65,100.76,99,100.56,1643610
PPL,2017-02-01,34.66,35.39,34.58,34.95,4932307
PRGO,2017-02-01,75.89,76.89,75.35,76.77,1171006
PRU,2017-02-01,106.13,107.06,104.6,105.56,1579457
PSA,2017-02-01,215.07,216.495,212.5,213.29,675471
PSX,2017-02-01,82.11,82.319,80.36,80.75,3030209
PVH,2017-02-01,93.25,93.31,89.65,89.87,1592275
PWR,2017-02-01,36.16,36.53,35.54,35.7,2182212
PXD,2017-02-01,181.46,181.78,177.97,180.66,1480538
PX,2017-02-01,117.32,118.46,117.14,117.95,1324372
PYPL,2017-02-01,39.96,40,39.11,39.31,8860416
QCOM,2017-02-01,53.64,53.8192,52.86,53.15,16102109
QRVO,2017-02-01,65.15,65.97,63.34,64.55,4150153
RCL,2017-02-01,93.94,95.02,93.63,94.33,2154880
REGN,2017-02-01,358.74,364.8,355.01,364.17,1033030
REG,2017-02-01,69.64,70.0831,68.62,68.69,495293
RE,2017-02-01,220.33,222.81,219.06,219.5,317160
RF,2017-02-01,14.55,14.74,14.44,14.46,14411928
RHI,2017-02-01,47.485,48.34,47,47.22,1140069
RHT,2017-02-01,76.12,76.25,74.66,76.07,2384625
RJF,2017-02-01,75.83,76.9,75.0501,75.48,575331
RL,2017-02-01,88.12,88.47,86.53,87.37,2174739
RMD,2017-02-01,67.44,67.6,66.18,66.95,1019982
ROK,2017-02-01,148.32,149.14,146.76,147.76,1343500
ROP,2017-02-01,192.14,192.75,190.45,191.36,493027
ROST,2017-02-01,66.02,66.32,65.48,65.88,2148230
RRC,2017-02-01,32.66,32.74,31.65,31.81,4763024
RSG,2017-02-01,57.37,57.66,56.83,56.9,1877204
RTN,2017-02-01,144.54,146.21,143.96,144.81,1517475
SBAC,2017-02-01,105.78,106.6,103.3,103.86,1082771
SBUX,2017-02-01,55.49,55.5,53.81,53.9,18796871
SCG,2017-02-01,68.22,68.7,67.6,68.28,979239
SCHW,2017-02-01,41.67,41.98,41.12,41.34,10398102
SEE,2017-02-01,48.66,49.175,48.54,48.9,1094970
SHW,2017-02-01,302.2,306.58,301.69,306.18,770505
SIG,2017-02-01,77.19,78.56,76.86,77.01,1510895
SJM,2017-02-01,134.99,136.47,134.7,135.5,1684157
SLB,2017-02-01,84.06,84.44,82.695,83.17,5193648
SLG,2017-02-01,109.04,110.78,106.76,106.9,674273
SNA,2017-02-01,181.73,181.73,178.05,180.3,898059
SNI,2017-02-01,76.36,77.27,75.23,75.84,958784
SNPS,2017-02-01,63.06,63.19,62.24,62.62,658235
SO,2017-02-01,49.12,49.12,48.105,48.55,7546863
SPGI,2017-02-01,120.67,120.81,119.07,119.57,764477
SPG,2017-02-01,185.38,186,181.49,181.53,2925130
SRCL,2017-02-01,77.11,77.59,76.06,76.48,772475
SRE,2017-02-01,101.59,102.22,100.79,101.42,681022
STI,2017-02-01,57.45,57.9,56.92,57.14,3713601
STT,2017-02-01,76.88,77.43,76.01,76.34,2515917
STX,2017-02-01,45.61,45.65,44.05,44.78,5382069
STZ,2017-02-01,151.76,151.93,148.73,149.85,1700768
SWKS,2017-02-01,93.54,94.49,91.31,91.74,3804797
SWK,2017-02-01,123.67,123.67,121.41,122.66,1543940
SYF,2017-02-01,36.06,36.58,35.885,36,5257973
SYK,2017-02-01,123.43,123.82,122.42,123.12,1586901
SYMC,2017-02-01,27.65,27.7,26.96,27.25,12311307
SYY,2017-02-01,52.18,52.63,52.04,52.05,3448755
TAP,2017-02-01,96.35,96.98,95.66,96.42,1300455
TDG,2017-02-01,217.13,220.04,216.31,219.68,2135363
TEL,2017-02-01,74.91,75.13,73.65,74.62,1613900
TGT,2017-02-01,63.98,64.16,63.46,63.67,5307383
TIF,2017-02-01,78.79,78.79,77.69,78,2073486
TJX,2017-02-01,75.07,75.28,74.311,74.68,3817438
TMK,2017-02-01,74.09,74.54,73.46,73.54,398828
TMO,2017-02-01,152.27,155.1,151.48,152.94,3601963
TPR,2017-02-01,37.86,38.295,36.95,37.81,8912876
TRIP,2017-02-01,52.99,53.47,51.57,51.87,1800906
TROW,2017-02-01,68.09,68.43,66.59,66.77,2988044
TRV,2017-02-01,117.69,118.24,116.25,116.54,1402592
TSCO,2017-02-01,73.27,74.06,71.61,72.37,4076846
TSN,2017-02-01,62.56,64.54,62.28,64.3,2790504
TSS,2017-02-01,51.11,51.18,49.98,50.32,2462907
TWX,2017-02-01,96.75,97.35,96.35,96.72,5611044
TXN,2017-02-01,76.06,76.87,75.86,76.27,7815792
TXT,2017-02-01,47.67,47.92,47.06,47.09,1221834
T,2017-02-01,42.28,42.46,41.86,42.06,32082528
UAA,2017-02-01,21.65,21.86,21.1,21.44,17974326
UAL,2017-02-01,70.95,71.86,70.69,71.48,3414188
UA,2017-02-01,19.5,19.56,18.76,18.8,14801052
UDR,2017-02-01,34.83,35.015,34.44,34.48,2430261
UHS,2017-02-01,113.13,114.48,112.39,113.94,724930
ULTA,2017-02-01,272.38,273.75,269.24,269.54,443158
UNH,2017-02-01,162.75,163.9,162.03,162.71,3718557
UNM,2017-02-01,45.92,46.13,45.4,45.77,1474414
UNP,2017-02-01,107.04,108.07,106.4,107.7,4374556
UPS,2017-02-01,107.79,108.55,103.23,105.35,14684612
URI,2017-02-01,127.53,131.19,127.53,129.89,2868404
USB,2017-02-01,53.16,53.635,52.97,53.03,8413794
UTX,2017-02-01,109.63,109.905,107.9,108.18,4670143
VAR,2017-02-01,77.7,79.16,77.42,79.11,1126898
VFC,2017-02-01,50.75,51.41,50.47,50.61,5220640
VIAB,2017-02-01,42.18,42.5,41.41,41.65,3164620
VLO,2017-02-01,66.53,66.74,64.81,65.37,5204470
VMC,2017-02-01,128.97,129.77,127.49,128.32,1247165
VNO,2017-02-01,106.45,107.03,103.82,103.9,833913
VRSK,2017-02-01,82.63,82.92,81.43,81.76,544253
VRSN,2017-02-01,80.09,81.54,79.58,80.23,1120592
VRTX,2017-02-01,85.98,86.43,84.33,86.24,1754741
VTR,2017-02-01,61.61,61.975,60.6,60.64,1316360
VZ,2017-02-01,49.34,49.37,48.25,48.39,26004051
V,2017-02-01,82.9,83.09,82.05,82.44,7534371
WAT,2017-02-01,142.04,146.02,141.46,145.73,1043628
WBA,2017-02-01,81.2,81.69,80.16,81.04,5080115
WDC,2017-02-01,80.47,80.7,78.4605,79.16,3897756
WEC,2017-02-01,58.28,58.51,57.21,57.22,3887804
WFC,2017-02-01,56.54,57.07,55.77,55.91,21157698
WHR,2017-02-01,175.65,176.04,173.75,173.94,695341
WLTW,2017-02-01,125.79,125.79,124.13,124.3,670813
WMB,2017-02-01,29,29.22,28.2,28.33,8535276
WMT,2017-02-01,66.46,66.7139,66.04,66.23,9049972
WM,2017-02-01,69.32,69.61,69,69.18,1718970
WRK,2017-02-01,53.47,54.12,52.29,53.21,1246129
WU,2017-02-01,19.64,19.73,19.37,19.54,5718597
WYNN,2017-02-01,99.56,100.09,97.77,97.86,3025417
WYN,2017-02-01,79.41,79.75,78.784,79.28,650323
WY,2017-02-01,31.33,31.49,30.75,31.11,3624554
XEC,2017-02-01,136.13,136.22,132.04,133.5,1278378
XEL,2017-02-01,40.98,41.245,40.539,40.63,2721490
XLNX,2017-02-01,58.19,58.55,57.28,57.39,3148354
XL,2017-02-01,37.34,38.07,37.34,37.93,1974524
XOM,2017-02-01,84,84.16,82.54,82.94,15111832
XRAY,2017-02-01,56.7,57.21,56.26,56.9,1602966
XRX,2017-02-01,28.12,28.32,27.68,28.28,4594536
XYL,2017-02-01,49.05,49.66,48.45,49.15,2180342
YUM,2017-02-01,65.48,65.75,64.8,64.87,2028102
ZBH,2017-02-01,118.81,119.25,117.35,118.51,1461410
ZION,2017-02-01,42.69,43.3,42.355,42.46,2501669
ZTS,2017-02-01,54.93,55.35,54.62,55.32,2492158
AAL,2017-02-02,43.61,44.52,43.57,44.01,7607665
AAPL,2017-02-02,127.975,129.39,127.78,128.53,33710411
AAP,2017-02-02,160.09,163.05,160,162.34,1485466
ABBV,2017-02-02,60.65,61.12,60.48,60.89,5365347
ABC,2017-02-02,88.05,88.78,86.57,88.05,3836359
ABT,2017-02-02,42.18,42.79,41.85,42.75,11836897
ACN,2017-02-02,113.15,113.77,112.71,113.64,2450479
ADBE,2017-02-02,112.82,113.58,112.27,113.16,1695789
ADI,2017-02-02,75.66,76.03,75.14,75.23,2490038
ADM,2017-02-02,43.87,44.13,43.49,43.99,3624670
ADP,2017-02-02,95.23,97.19,95.03,96.32,3975500
ADSK,2017-02-02,80.82,82.87,80.04,82.76,1117014
ADS,2017-02-02,229.3,229.91,225.52,225.98,668953
AEE,2017-02-02,51.86,52.62,51.69,52.59,1032904
AEP,2017-02-02,63.11,63.81,62.97,63.78,1802748
AES,2017-02-02,11.27,11.36,11.16,11.32,3232783
AET,2017-02-02,121.29,121.68,119.79,120.45,2892238
AFL,2017-02-02,66.77,68.13,66.5,67.83,2686827
AGN,2017-02-02,228.72,235.19,226.5,229.52,5677392
AIG,2017-02-02,63.87,64.615,63.75,64.12,4532806
AIV,2017-02-02,43.33,44.41,43.27,44.29,1465722
AIZ,2017-02-02,97.37,97.75,96.99,97.34,282831
AJG,2017-02-02,53.37,54.17,53.19,53.95,871330
AKAM,2017-02-02,68.37,69.67,67.83,69.4,1333635
ALB,2017-02-02,93.4,93.4,91.5,92.91,589377
ALGN,2017-02-02,97.38,98.54,94.72,95.13,1761685
ALK,2017-02-02,92.94,94.65,92.37,94.53,1174700
ALLE,2017-02-02,65.59,65.75,65.06,65.62,992119
ALL,2017-02-02,76.74,78.12,76.38,77.4,3883196
ALXN,2017-02-02,130.86,131.9999,127.955,128.38,2821432
AMAT,2017-02-02,34.97,35.03,34.64,34.94,7517981
AMD,2017-02-02,11.98,12.66,11.95,12.28,116324549
AME,2017-02-02,50.78,51.08,50.44,51.04,1025126
AMGN,2017-02-02,159.73,159.94,156.91,159.58,4445428
AMG,2017-02-02,155.13,157.03,154.225,154.96,826971
AMP,2017-02-02,116.18,123.29,116.18,117.9,3524892
AMT,2017-02-02,103.28,104.32,103.07,104.11,1322576
AMZN,2017-02-02,836.59,842.49,828.26,839.95,7350492
ANDV,2017-02-02,82.15,83.49,81.4,82.51,3078955
ANSS,2017-02-02,93.2,94.02,93.2,93.85,474086
ANTM,2017-02-02,160,160.31,156.66,157.66,2522642
AON,2017-02-02,110.6,112.51,109.82,112.48,1334637
AOS,2017-02-02,46.94,48.26,46.44,47.19,2708870
APA,2017-02-02,58.02,59.29,57.45,59.09,3098348
APC,2017-02-02,68.55,69.6015,67.4101,69.1,5207496
APD,2017-02-02,138.68,139.855,137.46,139.28,1438480
APH,2017-02-02,66.52,67.37,66,67.15,1345852
ARE,2017-02-02,108.72,109.14,108.13,109.06,701732
ARNC,2017-02-02,25.01,25.5,24.82,25.2,8086687
ATVI,2017-02-02,40.46,40.6,40.03,40.47,6112513
AVB,2017-02-02,171.34,176.85,171.09,175.54,1514730
AVGO,2017-02-02,201.97,205.03,201,204.05,2271170
AVY,2017-02-02,79.67,80.77,79.55,80.01,1709506
AWK,2017-02-02,71.91,73.04,71.76,72.99,1099677
AXP,2017-02-02,76.23,76.89,76.06,76.51,3655543
AYI,2017-02-02,204.95,206.69,203.59,206.07,723429
AZO,2017-02-02,714.24,726.38,713.44,725.43,457452
A,2017-02-02,48.88,49,48.47,48.9,1352525
BAC,2017-02-02,22.74,22.79,22.51,22.72,88679063
BAX,2017-02-02,47.92,48.97,47.92,48.13,3928783
BA,2017-02-02,163.22,163.97,160.82,162.26,3791669
BBT,2017-02-02,45.61,45.945,45.41,45.81,3461584
BBY,2017-02-02,44.41,44.98,44.23,44.31,3872433
BDX,2017-02-02,181,181.44,176.74,177.97,1285417
BEN,2017-02-02,39.61,40.14,39.38,39.9,1665821
BF.B,2017-02-02,45.19,45.39,45.03,45.14,692210
BIIB,2017-02-02,263.76,264.52,260.5,264.23,2733879
BK,2017-02-02,44.65,45.085,44.5,44.8,5359963
BLK,2017-02-02,366.45,372.45,365.8323,371.64,832437
BLL,2017-02-02,38.05,38.11,36.46,36.66,7493676
BMY,2017-02-02,49.35,50.89,49.2708,50.5,18610222
BRK.B,2017-02-02,163.31,163.31,162.27,163,3041976
BSX,2017-02-02,24.4,25.24,24.37,25.1,19394350
BWA,2017-02-02,41.01,41.2675,40.27,40.47,1838113
BXP,2017-02-02,129.09,131.15,129.09,130.47,670895
CAG,2017-02-02,39.07,39.44,39,39.24,2166552
CAH,2017-02-02,74.91,75.2,73.79,74.44,2428320
CAT,2017-02-02,94.77,95.13,93.5,93.77,3807479
CA,2017-02-02,30.84,31.495,30.62,31.43,3141446
CBG,2017-02-02,30.45,30.784,30.21,30.72,2000063
CBOE,2017-02-02,77.98,78.9,77.77,77.94,849663
CBS,2017-02-02,64.49,65.35,64.04,64.14,2919868
CB,2017-02-02,128.15,130.97,128,130.77,2038742
CCI,2017-02-02,86.71,87.88,86.5,87.77,1777499
CCL,2017-02-02,55.45,55.46,55.075,55.31,1514367
CDNS,2017-02-02,26.49,29.31,26.14,28.93,10785109
CELG,2017-02-02,116.34,117,114.68,115.54,4244553
CERN,2017-02-02,53.81,54.105,53.32,53.62,4267712
CFG,2017-02-02,36.19,36.22,35.65,36.04,4356559
CF,2017-02-02,36.41,36.41,35.315,35.63,3911060
CHD,2017-02-02,45.37,45.74,45.06,45.53,1674111
CHK,2017-02-02,6.37,6.52,6.26,6.45,34243824
CHRW,2017-02-02,74.86,75.56,74.46,74.94,1452286
CHTR,2017-02-02,325.64,326.84,324.19,324.41,842630
CINF,2017-02-02,69.48,70.69,69.48,70.65,468820
CI,2017-02-02,149.7,150.69,144.03,148.29,1532131
CLX,2017-02-02,121.21,121.6,119.97,120.24,1328468
CL,2017-02-02,65.09,66.02,64.82,65.68,7063574
CMA,2017-02-02,67.41,67.95,66.8,67.27,1760835
CMCSA,2017-02-02,37.72,37.8205,37.505,37.545,15387864
CME,2017-02-02,120.51,123.55,118.62,121.26,2059280
CMG,2017-02-02,420,427.6699,413.67,423.3,1316199
CMI,2017-02-02,146.66,147.87,145.85,146.33,871531
CMS,2017-02-02,41.86,43.62,41.781,42.76,3616581
CNC,2017-02-02,64.07,64.11,63.27,64.01,936315
CNP,2017-02-02,25.91,26.21,25.78,26.19,3369708
COF,2017-02-02,86.74,87,85.84,86.34,2147656
COG,2017-02-02,20.66,21.5,20.55,21.45,6933317
COL,2017-02-02,89.87,90.73,89.85,90.52,620555
COO,2017-02-02,185.12,187.08,184.64,187.01,672803
COP,2017-02-02,48.75,49.34,47.283,48.69,8625117
COST,2017-02-02,166.84,168.88,166.155,168.15,5816346
COTY,2017-02-02,18.94,19.41,18.92,19.33,4123664
CPB,2017-02-02,62.79,63.54,62.71,63.16,1028111
CRM,2017-02-02,78.33,80.26,77.89,80.13,7676117
CSCO,2017-02-02,30.69,31.26,30.525,31.18,27456740
CSRA,2017-02-02,31.46,32.08,31.28,31.81,1291445
CSX,2017-02-02,46.69,46.92,46.1,46.31,10377199
CTAS,2017-02-02,114.49,115.471,114.25,115.22,591012
CTL,2017-02-02,25.5,25.57,25.07,25.26,6190566
CTSH,2017-02-02,52.7,52.82,51.58,51.68,7972346
CTXS,2017-02-02,71,75.57,71,74.95,4667432
CVS,2017-02-02,76.35,76.35,74.05,74.8,18840243
CVX,2017-02-02,111.17,112.24,110.71,112.21,6289020
CXO,2017-02-02,139.76,140.52,137.27,140.05,998115
C,2017-02-02,55.49,56.21,55.23,55.98,15586814
DAL,2017-02-02,46.59,47.66,46.48,47.38,8795723
DE,2017-02-02,107.15,107.58,106.62,107.43,1168062
DFS,2017-02-02,68.34,68.94,67.8185,68.06,2952119
DGX,2017-02-02,92.3,92.99,91.93,92.48,1050358
DG,2017-02-02,73.59,74.18,73.22,73.5,1679431
DHI,2017-02-02,29.82,30.14,29.62,29.88,5309857
DHR,2017-02-02,83.12,83.87,82.61,83.7,2380694
DISCA,2017-02-02,27.96,28.02,27.61,27.79,2294995
DISCK,2017-02-02,27.32,27.395,27.01,27.16,1156562
DISH,2017-02-02,61.22,61.7,61.01,61.29,2550364
DIS,2017-02-02,111.21,111.54,110.55,110.61,6515922
DLR,2017-02-02,106.7,107.5,106.22,106.87,955690
DLTR,2017-02-02,76.76,78.62,76.44,77.2,3053641
DOV,2017-02-02,77.9,78.19,77.32,77.8,867933
DPS,2017-02-02,90.84,91.78,90.5,91.58,987974
DRE,2017-02-02,24.25,24.775,24.13,24.74,3656413
DRI,2017-02-02,72.08,72.35,71.43,71.63,1708965
DTE,2017-02-02,98.15,99.37,97.72,98.95,949372
DUK,2017-02-02,77.57,77.94,77.16,77.79,2997371
DVA,2017-02-02,64.4,65.1,64.39,64.78,1272338
DVN,2017-02-02,45.54,45.975,44.85,45.65,3269899
D,2017-02-02,71.87,72.15,70.87,71.68,4336571
EA,2017-02-02,82.68,82.9814,81.38,82.51,4079976
EBAY,2017-02-02,32.06,32.21,31.865,31.97,6028585
ECL,2017-02-02,120.89,121.24,120.16,120.21,756248
ED,2017-02-02,73.47,74.5,73.17,74.47,1488112
EFX,2017-02-02,116.64,118.09,116.38,118.05,679706
EIX,2017-02-02,71.77,72.65,71.48,72.61,1931944
EL,2017-02-02,82.91,83.3099,80.86,82,5021826
EMN,2017-02-02,77.88,78.3585,77.16,77.62,1150992
EMR,2017-02-02,58.61,59.12,58.42,58.88,6198965
EOG,2017-02-02,101.14,101.48,98.94,99.71,5064381
EQIX,2017-02-02,381.92,385.3699,380.32,383.08,338974
EQR,2017-02-02,59.78,61,59.76,60.76,3153574
EQT,2017-02-02,62.46,64.35,60.95,63.87,4876949
ESRX,2017-02-02,68.73,68.83,65.82,66.69,8891702
ESS,2017-02-02,222.13,228.07,222.13,226.34,385997
ES,2017-02-02,54.77,55.41,54.55,55.35,1099930
ETFC,2017-02-02,35.42,35.77,33.33,34.25,16483529
ETN,2017-02-02,70.69,72,69.41,70.02,4690674
ETR,2017-02-02,70.79,71.46,70.4,71.44,1414693
EVHC,2017-02-02,68.51,69.64,68.51,68.84,858925
EW,2017-02-02,92.16,92.19,86.55,89.73,8893653
EXC,2017-02-02,35.44,35.9,35.3601,35.82,3924715
EXPD,2017-02-02,52.18,52.47,51.57,52.44,1007806
EXPE,2017-02-02,120.45,121.23,120.02,120.59,1260834
EXR,2017-02-02,71.62,72.87,71.62,72.46,714884
FAST,2017-02-02,49.28,49.505,48.69,49,2035349
FBHS,2017-02-02,56.21,56.22,55.14,55.64,2064337
FB,2017-02-02,133.22,135.49,130.4,130.84,54366447
FCX,2017-02-02,16.69,16.89,16.61,16.81,18116287
FDX,2017-02-02,186.12,186.9209,183.87,184.61,1461851
FE,2017-02-02,29.9,30,29.6241,29.95,5426521
FFIV,2017-02-02,130.8,134.79,130.61,134.45,1159597
FISV,2017-02-02,104.64,105.95,104.53,105.46,1313965
FIS,2017-02-02,78.86,79.38,78.56,79.06,1022956
FITB,2017-02-02,25.97,26.09,25.76,25.94,6590906
FLIR,2017-02-02,35.26,35.77,35.19,35.76,517948
FLR,2017-02-02,55.42,55.52,54.7,55.02,728123
FLS,2017-02-02,48.95,49.1,47.96,48.19,2063141
FL,2017-02-02,69.42,69.96,68.66,69.28,1891495
FMC,2017-02-02,60.61,60.9151,59.86,60.48,779334
FOXA,2017-02-02,31.53,31.59,31.29,31.46,4731048
FOX,2017-02-02,31.21,31.23,30.935,31.16,1929127
FRT,2017-02-02,137.75,140.115,137.71,140.11,434185
FTI,2017-02-02,33.45,33.46,32.705,32.92,3096762
FTV,2017-02-02,54.8,55.5,54.5,55.21,1895180
F,2017-02-02,12.3,12.37,12.23,12.28,29035383
GD,2017-02-02,180.75,181.31,179.11,180.36,1130244
GE,2017-02-02,29.58,29.71,29.5,29.68,21709543
GGP,2017-02-02,24.7,25,24.66,24.75,4080872
GILD,2017-02-02,72.61,72.83,71.78,72.25,8814249
GIS,2017-02-02,61.64,62.02,61.5,61.72,2167891
GLW,2017-02-02,26.15,26.4,26.04,26.38,5987155
GM,2017-02-02,36.08,36.14,35.47,35.73,11893731
GOOGL,2017-02-02,815,824.56,812.051,818.26,1689179
GOOG,2017-02-02,793.8,802.7,792,798.53,1532138
GPC,2017-02-02,96.36,97.06,96.07,96.62,366601
GPN,2017-02-02,76.63,77.0999,76.03,76.72,1062590
GPS,2017-02-02,22.62,23.07,22.41,22.79,4624828
GRMN,2017-02-02,48.2,49.82,48.11,49.8,1886281
GS,2017-02-02,228.51,232.33,227.05,230.41,2775736
GT,2017-02-02,31.95,32.374,31.7,32.07,2486355
GWW,2017-02-02,252.87,252.88,249.99,252.07,580181
HAL,2017-02-02,56.46,56.59,55.7,56.29,6183447
HAS,2017-02-02,82.07,82.5725,81.54,82.44,963763
HBAN,2017-02-02,13.38,13.435,13.16,13.24,12209500
HBI,2017-02-02,23.11,23.22,22.57,22.71,7459082
HCA,2017-02-02,81.72,82.86,81.43,82.29,2316155
HCN,2017-02-02,65.42,66.45,65.39,66.34,1727143
HCP,2017-02-02,30,30.72,29.88,30.7,4155206
HD,2017-02-02,137.47,137.55,136.56,136.95,2197649
HES,2017-02-02,53.7,54.285,52.9435,53.96,3166562
HIG,2017-02-02,48.32,48.485,47.81,47.97,3137416
HII,2017-02-02,192.34,194.84,190.78,194.75,341608
HLT,2017-02-02,57.53,57.69,57.13,57.3,2620139
HOG,2017-02-02,56.6,57.17,56.11,56.25,2064931
HOLX,2017-02-02,40.2,40.55,39,39.47,4836775
HON,2017-02-02,117.58,118.13,117.13,117.99,2213822
HPE,2017-02-02,22.26,22.735,22.26,22.69,8296898
HPQ,2017-02-02,14.89,15.22,14.87,15.21,15599575
HP,2017-02-02,71.49,71.63,68.89,70.07,2797280
HRB,2017-02-02,20.93,21.24,20.9,21.14,1683429
HRL,2017-02-02,35.91,36.09,35.61,35.97,2094797
HRS,2017-02-02,100.81,105.32,100.7907,104.98,1395652
HSIC,2017-02-02,79.78,80.705,79.39,80.61,808810
HST,2017-02-02,17.83,18,17.79,17.91,7878891
HSY,2017-02-02,105.46,106.07,104.92,105.59,1520776
HUM,2017-02-02,198.36,200.14,196.06,199.39,1285127
IBM,2017-02-02,174.23,174.97,173.55,174.58,2620526
ICE,2017-02-02,58.02,58.8,57.83,58.39,3733279
IDXX,2017-02-02,125.5,139.8999,125.02,139.07,2796731
IFF,2017-02-02,116.57,118.13,114.81,116.84,1771162
ILMN,2017-02-02,160.41,163.12,159.5,162.89,937298
INCY,2017-02-02,123.03,123.7,119.23,120.92,1643867
INFO,2017-02-02,38.09,39.5,38.08,39.44,2577201
INTC,2017-02-02,36.26,36.7,36.2,36.68,31916939
INTU,2017-02-02,117.21,118.19,116.43,117.83,743836
IPG,2017-02-02,23.29,23.57,23.17,23.31,3801708
IP,2017-02-02,55.48,55.78,52.3003,53.35,8057286
IQV,2017-02-02,77.9,78.25,76.86,78.21,666815
IRM,2017-02-02,35.95,36.27,35.83,36.2,935877
IR,2017-02-02,78,78.65,77.51,78,2336898
ISRG,2017-02-02,231.0464,233.6631,230.3464,233.3864,1047555
ITW,2017-02-02,126.6,127.35,126.06,126.98,964428
IT,2017-02-02,97.06,100.28,95.4,99.15,1661076
IVZ,2017-02-02,29.24,29.66,29.0724,29.55,3505304
JBHT,2017-02-02,97.75,99.08,96.66,97.24,942821
JCI,2017-02-02,42.48,42.57,42.01,42.3,7591098
JEC,2017-02-02,58.65,59.02,58.21,58.7,779330
JNJ,2017-02-02,112.82,113.62,112.77,113.57,7826308
JNPR,2017-02-02,26.69,27.27,26.57,27.24,6030109
JPM,2017-02-02,84.34,84.91,84.16,84.59,11081359
JWN,2017-02-02,42.81,44.14,42.5,43.51,3914598
KEY,2017-02-02,17.88,17.88,17.67,17.84,12656939
KHC,2017-02-02,88.51,89.1,88.32,88.61,1826675
KIM,2017-02-02,24.52,24.91,24.43,24.87,3688830
KLAC,2017-02-02,85.94,87.57,85.33,87.36,1612911
KMB,2017-02-02,121.44,122.13,121.18,121.41,1347921
KMI,2017-02-02,22.32,22.65,22.215,22.65,11032608
KMX,2017-02-02,65.37,65.77,64.63,65,1689935
KORS,2017-02-02,41.12,41.56,40.88,40.89,2194460
KO,2017-02-02,41.41,41.49,41.25,41.4,9459722
KR,2017-02-02,33.71,34.16,33.71,34.1,6391816
KSS,2017-02-02,39.56,39.99,39.24,39.8,3132921
KSU,2017-02-02,85.57,85.72,84.5,84.94,1246765
K,2017-02-02,72.13,73.43,72.02,72.77,2030739
LB,2017-02-02,58.52,60.46,57.48,59.28,4165636
LEG,2017-02-02,48.75,48.775,47.9,48.18,1168325
LEN,2017-02-02,44.049,44.3235,43.6667,43.9314,2023806
LH,2017-02-02,136.07,136.59,135.4269,136.49,684304
LKQ,2017-02-02,31.64,31.75,31.46,31.74,1184120
LLL,2017-02-02,157.48,157.84,156.25,157.3,510673
LLY,2017-02-02,76.99,77.91,76.55,77.39,3830939
LMT,2017-02-02,250.9,252.165,250.34,251.97,1045748
LNC,2017-02-02,68.88,69.56,66.62,68.53,2040136
LNT,2017-02-02,36.99,37.52,36.91,37.51,748549
LOW,2017-02-02,72.73,72.79,71.9,71.95,3538330
LRCX,2017-02-02,117.5,117.95,116.135,117.23,1203518
LUK,2017-02-02,23.73,23.94,23.59,23.73,1545851
LUV,2017-02-02,52.27,53.31,52.18,52.86,4563728
LYB,2017-02-02,94.86,95.19,93.4,93.75,4174766
L,2017-02-02,46.14,46.27,45.89,46.27,864317
MAA,2017-02-02,93.59,97.8,92.5,97.66,1624223
MAC,2017-02-02,68.31,68.81,68.04,68.76,1061297
MAR,2017-02-02,84.4,84.81,83.81,84.5,1803821
MAS,2017-02-02,33.2,33.27,32.895,33,3447120
MAT,2017-02-02,25.59,25.87,25.1735,25.77,5950186
MA,2017-02-02,104.92,105.49,104.61,105.14,4112044
MCD,2017-02-02,122.54,123.98,122.26,123.22,3236564
MCHP,2017-02-02,67.83,68.83,67.44,68.78,1760664
MCK,2017-02-02,139.81,139.81,137.835,139,2701049
MCO,2017-02-02,98.25,104.58,98.25,104.42,798757
MDLZ,2017-02-02,43.88,44.35,43.88,44.01,5258323
MDT,2017-02-02,75.58,76.29,75.44,75.92,5357309
MET,2017-02-02,52.12,52.49,50.35,51.46,15661341
MGM,2017-02-02,28.52,28.82,28.45,28.8,6200467
MHK,2017-02-02,215.58,216.975,214.8,216.03,558626
MKC,2017-02-02,94.78,95.585,94.605,95.08,766487
MLM,2017-02-02,229.48,230.37,227.06,228.59,602927
MMC,2017-02-02,67.78,69.78,67.61,69.55,2931520
MMM,2017-02-02,174.13,174.775,173.55,174.18,3106798
MNST,2017-02-02,41.85,42.21,41.78,41.81,2025587
MON,2017-02-02,108.49,109.15,107.9101,108.97,1728507
MOS,2017-02-02,31.59,31.68,30.76,31.45,2807858
MO,2017-02-02,71.66,72.08,71.33,71.45,8108466
MPC,2017-02-02,48.44,48.5,47.43,47.9,4151292
MRK,2017-02-02,62.64,64.21,62.53,64.18,18990180
MRO,2017-02-02,16.64,16.77,16.29,16.68,9235813
MSFT,2017-02-02,63.25,63.41,62.75,63.17,45827013
MSI,2017-02-02,79.86,81.06,79.63,81,1961604
MS,2017-02-02,42.19,42.5062,41.83,42.13,11480959
MTB,2017-02-02,161.41,162.95,160.52,162.11,820304
MTD,2017-02-02,434.42,436.47,430.59,433.64,276207
MU,2017-02-02,24.53,25.31,24.46,24.79,45499729
MYL,2017-02-02,38.26,39.35,38.16,39,6225389
M,2017-02-02,30.32,31.06,29.9,30.72,16462848
NAVI,2017-02-02,14.94,15.24,14.9,15.11,2629687
NBL,2017-02-02,39.52,39.84,38.8,39.73,4002814
NCLH,2017-02-02,48.17,48.5,47.55,47.66,694731
NDAQ,2017-02-02,70.67,71.21,70.03,70.67,829709
NEE,2017-02-02,122.96,123.52,122.12,123.46,1251242
NEM,2017-02-02,36.77,36.88,36.16,36.68,6435359
NFLX,2017-02-02,140.61,141.04,139.05,139.2,3462370
NFX,2017-02-02,39.9,40.67,39.26,40.51,1775580
NI,2017-02-02,21.95,22.175,21.915,22.16,2893017
NKE,2017-02-02,53,53.01,52.4801,52.8,7874179
NLSN,2017-02-02,41.17,41.81,40.88,41.65,2613188
NOC,2017-02-02,228.4,230.14,227.925,229.85,916253
NOV,2017-02-02,38.45,38.695,37.54,37.8,3455952
NRG,2017-02-02,16.28,16.79,16.08,16.71,6049650
NSC,2017-02-02,119.12,120,117.61,119.47,2305295
NTAP,2017-02-02,37.89,38.36,37.58,38.24,1565284
NTRS,2017-02-02,82.61,83.265,81.96,82.82,793449
NUE,2017-02-02,57.03,57.64,56.71,57.49,3051851
NVDA,2017-02-02,113.3,115.74,112.06,115.39,12081040
NWL,2017-02-02,47.42,47.965,47.085,47.81,4524776
NWSA,2017-02-02,12.38,12.38,12.18,12.22,2174706
NWS,2017-02-02,12.7,12.7,12.5,12.6,414060
OKE,2017-02-02,54.19,56.01,53.73,55.56,5375354
OMC,2017-02-02,84.97,85.595,84.65,85.21,1256292
ORCL,2017-02-02,39.77,40,39.68,39.98,10120343
ORLY,2017-02-02,254.19,258.1958,253.54,256.69,998377
OXY,2017-02-02,67.6,69.0962,67.26,68.5,4889780
O,2017-02-02,58.31,59.56,58.26,59.42,1634646
PAYX,2017-02-02,58.41,58.81,58.12,58.55,2649473
PBCT,2017-02-02,18.62,18.71,18.49,18.56,2865523
PCAR,2017-02-02,68.24,68.97,67.38,67.59,1875749
PCG,2017-02-02,61.18,62,60.99,61.95,1990851
PCLN,2017-02-02,1570.03,1585.45,1567,1574.09,444754
PDCO,2017-02-02,41.73,42.03,41.57,41.85,614347
PEG,2017-02-02,43.36,43.59,43.04,43.52,3581664
PEP,2017-02-02,103.76,104.39,103.29,104.03,3213734
PFE,2017-02-02,31.47,31.73,31.32,31.73,23372299
PFG,2017-02-02,56.75,57.86,56.12,57.51,1648440
PGR,2017-02-02,36.89,37.25,36.78,37.09,3522608
PG,2017-02-02,87.61,88.35,87.25,87.76,8997158
PHM,2017-02-02,21.25,21.51,21.0895,21.26,5562765
PH,2017-02-02,148.98,152.87,148.04,149.75,2040301
PKG,2017-02-02,92.87,93.45,91.0705,93.37,959318
PKI,2017-02-02,53.56,53.995,53.19,53.85,1032249
PLD,2017-02-02,48.46,49.32,48.45,49.06,3003639
PM,2017-02-02,97.93,99.32,97.2515,98.84,6169575
PNC,2017-02-02,120.2,120.76,119,120.01,2091268
PNR,2017-02-02,58.14,58.22,57.44,57.82,1192620
PNW,2017-02-02,76.73,77.98,76.73,77.79,1004716
PPG,2017-02-02,100.51,101.08,100.0416,100.58,1971552
PPL,2017-02-02,35.09,35.36,34.89,35.28,3231888
PRGO,2017-02-02,75.41,79,75.3,78.42,2336550
PRU,2017-02-02,104.43,105.63,103.41,104.43,1553505
PSA,2017-02-02,213.19,216.05,213.19,215.02,658914
PSX,2017-02-02,80.93,81.26,80.23,81.05,3387510
PVH,2017-02-02,88.6,90.76,88.095,89.4,1075373
PWR,2017-02-02,35.77,35.9,35.3,35.53,1104400
PXD,2017-02-02,180.66,183.49,178.14,183.46,1571058
PX,2017-02-02,116.88,117.34,116.54,116.62,1705754
PYPL,2017-02-02,39.4,39.84,39.02,39.58,8736786
QCOM,2017-02-02,52.95,53.0992,52.37,52.66,14481242
QRVO,2017-02-02,61.34,65.69,61.12,63.35,5477859
RCL,2017-02-02,94.21,94.82,93.61,94.03,1336668
REGN,2017-02-02,361.14,364.8099,357.89,360.56,579389
REG,2017-02-02,68.85,69.54,68.71,69.49,571509
RE,2017-02-02,220.1,223.47,219.81,222.19,359104
RF,2017-02-02,14.29,14.425,14.2,14.25,12731634
RHI,2017-02-02,47.05,47.96,46.88,47.65,1548556
RHT,2017-02-02,75.67,77.96,75.231,77.71,2069462
RJF,2017-02-02,74.5,75.24,73.839,74.43,780556
RL,2017-02-02,80.51,81,76.18,76.61,17508098
RMD,2017-02-02,66.92,67.24,66.41,67,1123310
ROK,2017-02-02,146.87,148.35,146.37,147.65,918733
ROP,2017-02-02,190.36,191.9,189.74,191.76,352478
ROST,2017-02-02,65.73,66.18,65.46,65.64,1654769
RRC,2017-02-02,31.73,32.92,31.12,32.78,4969442
RSG,2017-02-02,56.99,57.41,56.92,57.35,1638952
RTN,2017-02-02,144.62,146.37,144.025,145.59,1641119
SBAC,2017-02-02,103.91,104.81,103.58,104.39,745953
SBUX,2017-02-02,54.04,54.39,53.85,53.87,15289650
SCG,2017-02-02,68.42,69.34,68.08,69.17,736743
SCHW,2017-02-02,39.87,40.55,39.03,39.17,20291322
SEE,2017-02-02,48.81,49.89,48.27,49.78,2573178
SHW,2017-02-02,306.74,307.36,303.57,303.86,737904
SIG,2017-02-02,77.25,77.25,75.77,76.12,1204792
SJM,2017-02-02,136.09,138.55,135.5,137.58,1787152
SLB,2017-02-02,83.6,83.61,81.565,82.44,8857699
SLG,2017-02-02,107.04,109.01,106.65,108.49,569293
SNA,2017-02-02,175.75,178.415,164.27,166.98,2264402
SNI,2017-02-02,75.65,76.38,75.28,75.72,699407
SNPS,2017-02-02,62.7,64.22,62.7,64.18,1024228
SO,2017-02-02,48.58,49.02,48.457,48.98,4380451
SPGI,2017-02-02,119.16,120.55,118.795,120.42,782877
SPG,2017-02-02,181.31,183.515,181.31,182.96,1535135
SRCL,2017-02-02,76.45,76.8985,75.91,76.8,519146
SRE,2017-02-02,101.59,102.76,100.8,102.72,636966
STI,2017-02-02,56.73,56.91,56.27,56.83,3386743
STT,2017-02-02,75.62,76.27,75.08,75.97,2535650
STX,2017-02-02,44.29,45.73,44.29,45.27,5447299
STZ,2017-02-02,150.5,151.19,149,149.27,1290696
SWKS,2017-02-02,90.8,91.535,90.06,91.11,2524583
SWK,2017-02-02,122.94,122.94,120.89,122.36,984182
SYF,2017-02-02,35.64,35.81,35.19,35.34,5637092
SYK,2017-02-02,122.88,123.47,122.295,123.39,1330908
SYMC,2017-02-02,26.62,27.84,26.4366,27.76,15998170
SYY,2017-02-02,52.47,52.6993,52.18,52.38,3898465
TAP,2017-02-02,96.88,97.209,95.89,95.95,1094598
TDG,2017-02-02,219.41,221.865,217.01,221.77,1631893
TEL,2017-02-02,74.3,74.68,73.9,74.51,1333072
TGT,2017-02-02,63.91,64.17,63.66,63.68,5518350
TIF,2017-02-02,77.84,78.61,77.521,78.18,1571983
TJX,2017-02-02,74.64,75.53,74.3,74.93,4334591
TMK,2017-02-02,72.59,74.53,72.59,73.66,443290
TMO,2017-02-02,152.41,152.41,150.23,151.67,1751819
TPR,2017-02-02,38.02,38.07,36.925,36.99,4768325
TRIP,2017-02-02,51.81,52.73,51.3,52.06,1044984
TROW,2017-02-02,66.6,66.8,65.33,66.45,3702355
TRV,2017-02-02,116.55,117.81,116.55,117.63,1081967
TSCO,2017-02-02,75.12,76,73.02,73.71,6506603
TSN,2017-02-02,64.3,65.545,64.02,65.18,3505013
TSS,2017-02-02,50.52,51.5,50.52,51,1871317
TWX,2017-02-02,96.65,96.84,95.49,95.63,4148028
TXN,2017-02-02,75.61,76.1,75.34,75.89,4434547
TXT,2017-02-02,46.76,47.56,46.57,47.54,1904279
T,2017-02-02,42.02,42.07,40.95,41.18,29154279
UAA,2017-02-02,21.34,21.37,20.5,20.65,14655227
UAL,2017-02-02,70.73,72.34,70.55,72.14,3104856
UA,2017-02-02,18.81,18.81,18.05,18.12,12632471
UDR,2017-02-02,34.48,35.06,34.48,34.97,2999677
UHS,2017-02-02,113.65,113.86,112.35,112.75,622442
ULTA,2017-02-02,268.85,271.04,267.2501,270.75,462881
UNH,2017-02-02,162.52,163.25,160.26,160.76,4714006
UNM,2017-02-02,46.31,46.79,44.821,45.89,1535258
UNP,2017-02-02,107.2,107.58,105.9,107.3,4225899
UPS,2017-02-02,105.29,105.7,104.41,105.1,4353420
URI,2017-02-02,127.34,128.9009,126.281,127.09,1764819
USB,2017-02-02,52.68,53.22,52.64,53.13,8700602
UTX,2017-02-02,108.08,108.68,106.85,108.36,4714506
VAR,2017-02-02,78.75,78.99,78.15,78.6,1090528
VFC,2017-02-02,50.17,51.29,49.82,50.7,4999769
VIAB,2017-02-02,41.54,41.74,41.38,41.58,2523001
VLO,2017-02-02,65.02,66.08,64.62,65.42,6193179
VMC,2017-02-02,128.5,130.15,127.56,128.01,1221187
VNO,2017-02-02,103.93,104.82,103.68,104.42,838475
VRSK,2017-02-02,81.53,82.2099,81.31,82.15,532053
VRSN,2017-02-02,79.83,81.83,79.21,81.7,910072
VRTX,2017-02-02,85.99,86.9,85.16,86.72,1290809
VTR,2017-02-02,60.65,61.94,60.6,61.72,1682017
VZ,2017-02-02,48.54,48.59,47.9,48.28,17787157
V,2017-02-02,82.14,82.6979,81.57,82.3,11142259
WAT,2017-02-02,145.06,145.49,144.24,145.05,520807
WBA,2017-02-02,81.05,81.05,80.21,80.59,3667771
WDC,2017-02-02,79.18,79.93,78.8,79.23,2982651
WEC,2017-02-02,56.92,57.325,56.05,57.32,3431123
WFC,2017-02-02,55.565,55.96,55.4,55.75,13044449
WHR,2017-02-02,173.59,174,170.17,171.5,921744
WLTW,2017-02-02,124,125.62,123.84,125.24,544315
WMB,2017-02-02,28.43,28.68,28.03,28.64,4914350
WMT,2017-02-02,66.34,67.14,66.34,66.7,8998739
WM,2017-02-02,69.15,69.7,69.06,69.64,1613202
WRK,2017-02-02,53.95,53.95,52.1201,53.66,2106806
WU,2017-02-02,19.51,19.81,19.46,19.73,6008966
WYNN,2017-02-02,97.33,98.08,96.564,97.38,1698709
WYN,2017-02-02,79.05,79.41,78.61,79.17,726527
WY,2017-02-02,30.98,31.5,30.79,31.44,5669423
XEC,2017-02-02,133.88,134.1,131.51,132.62,1043766
XEL,2017-02-02,40.7,41.47,40.43,41.39,3451439
XLNX,2017-02-02,57.08,58.19,56.6,58.14,2401828
XL,2017-02-02,38.69,39.74,38.59,38.94,3417387
XOM,2017-02-02,83.21,83.53,82.55,83.45,12200100
XRAY,2017-02-02,56.59,56.87,56.21,56.52,1665138
XRX,2017-02-02,28.04,29.08,27.96,28.68,2811871
XYL,2017-02-02,49.15,50.16,48.52,48.8,2547345
YUM,2017-02-02,64.92,65.85,64.69,65.67,1554850
ZBH,2017-02-02,117.75,118.32,117.05,117.62,1685659
ZION,2017-02-02,41.88,42.34,41.58,41.77,2827504
ZTS,2017-02-02,55.01,55.72,54.72,55.7,2723044
AAL,2017-02-03,44.31,44.55,43.7627,44.2,6357916
AAPL,2017-02-03,128.31,129.19,128.16,129.08,24507301
AAP,2017-02-03,162.98,163.7,161.92,162.75,850541
ABBV,2017-02-03,60.9,61.06,60.44,60.67,6470271
ABC,2017-02-03,88.57,89.61,87.74,89.28,2990323
ABT,2017-02-03,42.94,43.13,42.54,42.78,11642218
ACN,2017-02-03,114,114.83,113.34,114.49,1664211
ADBE,2017-02-03,113.55,115.45,113.42,115.17,2507874
ADI,2017-02-03,75.52,75.73,75.26,75.52,2143141
ADM,2017-02-03,44.18,44.39,43.905,43.99,3292395
ADP,2017-02-03,97.21,97.4,96.51,96.87,2936592
ADSK,2017-02-03,83.57,84.965,83.14,84.41,1822421
ADS,2017-02-03,227.38,229.58,227.38,228.14,464281
AEE,2017-02-03,52.78,52.97,52.54,52.69,623311
AEP,2017-02-03,63.78,64.34,63.64,64.03,2288855
AES,2017-02-03,11.35,11.435,11.2824,11.37,3321237
AET,2017-02-03,120.57,122.96,120.37,122.56,3748991
AFL,2017-02-03,68.9,68.92,68.2,68.61,2139173
AGN,2017-02-03,230,232.23,227.82,230.87,2776471
AIG,2017-02-03,64.97,65.18,64.5,64.94,4380706
AIV,2017-02-03,45.21,45.89,44.36,44.44,1447135
AIZ,2017-02-03,97.86,98.355,97.45,98.01,302392
AJG,2017-02-03,54.26,54.47,53.86,54.01,846435
AKAM,2017-02-03,69.85,69.85,69.01,69.55,1420030
ALB,2017-02-03,93.38,94.45,93,94.27,446840
ALGN,2017-02-03,95.43,96.52,94.14,95.82,1104765
ALK,2017-02-03,94.67,95.34,93.55,94.09,932982
ALLE,2017-02-03,66.62,67.39,66.2002,67.33,950461
ALL,2017-02-03,77.92,78,77.29,77.48,2110276
ALXN,2017-02-03,129.11,129.11,126.74,126.98,3027628
AMAT,2017-02-03,34.98,35.39,34.98,35.31,8560301
AMD,2017-02-03,12.37,12.5,12.04,12.24,60036740
AME,2017-02-03,51.42,51.7,51.08,51.51,2067305
AMGN,2017-02-03,166.1,167.85,164.86,167.53,7366635
AMG,2017-02-03,157.9,158.895,156.6,158.13,1156313
AMP,2017-02-03,120.93,121.86,120.22,121.26,1942399
AMT,2017-02-03,104.83,105.65,104.76,105.25,2988629
AMZN,2017-02-03,806.72,818.3,804,810.2,10868773
ANDV,2017-02-03,82.49,84.05,81.88,83.52,2696469
ANSS,2017-02-03,93.99,95.43,93.19,95.17,523917
ANTM,2017-02-03,158.58,161.8,158.3194,159.08,1988812
AON,2017-02-03,112.78,114.23,112.2,114.06,1426621
AOS,2017-02-03,47.57,49.82,47.57,49.36,2300050
APA,2017-02-03,58.56,59.97,58.56,59.64,2843115
APC,2017-02-03,68.83,70.83,68.83,70.4,4969330
APD,2017-02-03,139.77,140.29,139.15,140.16,1300235
APH,2017-02-03,67.4,67.68,66.99,67.46,1426541
ARE,2017-02-03,110,110.9,109.13,110.64,792919
ARNC,2017-02-03,25.17,25.92,25.17,25.9,5964126
ATVI,2017-02-03,40.71,40.73,39.9,40.01,9142796
AVB,2017-02-03,176.69,179,172.92,173.53,908078
AVGO,2017-02-03,204.95,206.6,203.03,206.16,2437317
AVY,2017-02-03,80.42,80.482,78.73,79.05,977658
AWK,2017-02-03,72.69,72.97,72.07,72.41,736060
AXP,2017-02-03,77.14,78.42,76.91,78.04,5235837
AYI,2017-02-03,207.65,208.89,205.6401,206.35,352945
AZO,2017-02-03,724.93,731.59,722.66,724.72,318848
A,2017-02-03,49.09,49.47,49.06,49.38,1191855
BAC,2017-02-03,23.15,23.35,22.95,23.29,116035108
BAX,2017-02-03,48.37,48.88,48.34,48.63,2527326
BA,2017-02-03,162.99,163.56,162.31,162.4,2981662
BBT,2017-02-03,46.68,46.84,46.15,46.61,5359811
BBY,2017-02-03,44.48,45.255,44.26,44.73,4530774
BDX,2017-02-03,178.75,179.45,177.58,179.37,1170296
BEN,2017-02-03,40.42,40.45,40.08,40.31,3479031
BF.B,2017-02-03,45.23,46.005,45.23,45.7,946059
BIIB,2017-02-03,264.98,266,261.76,264.67,1537510
BK,2017-02-03,45.43,45.92,45.185,45.67,6939150
BLK,2017-02-03,372,378.64,371.57,378,953646
BLL,2017-02-03,37.37,37.405,36.65,36.92,4874382
BMY,2017-02-03,50.6,50.9122,50.36,50.78,10933979
BRK.B,2017-02-03,164,164.19,162.52,163.94,3352667
BSX,2017-02-03,25.19,25.26,24.8,25.22,10992193
BWA,2017-02-03,40.7,40.88,40.46,40.6,1024094
BXP,2017-02-03,132.48,133.48,130.34,130.72,627113
CAG,2017-02-03,39.48,39.54,39.165,39.37,1757718
CAH,2017-02-03,74.69,75.09,74.41,74.87,1581084
CAT,2017-02-03,94.32,94.449,92.81,93.28,4677910
CA,2017-02-03,31.6,31.98,31.53,31.86,3379421
CBG,2017-02-03,31.09,31.51,30.98,31.49,1851427
CBOE,2017-02-03,78.56,78.86,77.73,78.14,1116353
CBS,2017-02-03,64.29,64.7,63.84,64.15,2236489
CB,2017-02-03,132,132.2592,130.95,131.28,1487072
CCI,2017-02-03,88.34,89.13,88.12,88.74,2090737
CCL,2017-02-03,55.42,55.72,55.21,55.28,1573611
CDNS,2017-02-03,29.05,29.58,28.87,29.13,5230867
CELG,2017-02-03,116.03,116.32,114.51,115.64,2571146
CERN,2017-02-03,53.43,53.73,52.165,53.66,4351255
CFG,2017-02-03,36.81,36.905,36.36,36.79,3873692
CF,2017-02-03,35.79,36.14,35.54,35.68,3189401
CHD,2017-02-03,45.88,46.12,45.68,45.81,1372004
CHK,2017-02-03,6.4,6.59,6.38,6.57,28006634
CHRW,2017-02-03,75.11,75.83,75,75.55,944071
CHTR,2017-02-03,325.43,329.1,324.12,328.71,1105797
CINF,2017-02-03,71.48,71.79,70.84,71.43,610089
CI,2017-02-03,149.07,150.11,148.1,149.3,1222724
CLX,2017-02-03,122,126.61,121.51,125.14,2284856
CL,2017-02-03,66.34,66.34,65.75,65.97,4478849
CMA,2017-02-03,68.44,68.71,67.71,68.49,2315963
CMCSA,2017-02-03,37.65,37.725,37.47,37.63,13852078
CME,2017-02-03,121.74,122.07,119.35,119.95,1648209
CMG,2017-02-03,430.945,434.585,402.892,404.08,3573867
CMI,2017-02-03,146.93,147.44,146.13,146.86,947040
CMS,2017-02-03,42.97,43,42.5,42.62,1740775
CNC,2017-02-03,64.23,65,64.1,64.72,1700712
CNP,2017-02-03,26.25,26.36,26.175,26.3,2057156
COF,2017-02-03,87.94,88.08,86.66,87.92,2891218
COG,2017-02-03,21.28,21.52,21.14,21.43,7569125
COL,2017-02-03,90.61,91.29,90.54,91.02,1112450
COO,2017-02-03,187.78,188.16,186.3,188.1,292350
COP,2017-02-03,48.85,50.49,48.815,50.43,8414350
COST,2017-02-03,167.72,168.84,167.151,168.32,3227690
COTY,2017-02-03,19.4,19.55,19.27,19.4,3290861
CPB,2017-02-03,63.49,64.04,63.09,63.28,1390011
CRM,2017-02-03,80.39,80.71,79.81,80.21,4975379
CSCO,2017-02-03,31.27,31.35,31.12,31.32,21288832
CSRA,2017-02-03,31.89,32.4299,31.765,32.36,989844
CSX,2017-02-03,46.24,46.96,46.16,46.79,8474918
CTAS,2017-02-03,115.68,116.68,114.33,116.11,384602
CTL,2017-02-03,25.46,25.49,25.28,25.42,5228391
CTSH,2017-02-03,52.07,52.54,51.66,52.5,6176824
CTXS,2017-02-03,75.65,76.945,75.22,76.7,3980322
CVS,2017-02-03,75.34,76.415,75.28,75.46,11937043
CVX,2017-02-03,112.41,114.28,112.14,113.57,6623532
CXO,2017-02-03,140.05,143.22,139.92,142.7,1140553
C,2017-02-03,57.04,57.875,56.59,57.76,21404139
DAL,2017-02-03,47.52,48,47.41,47.81,5632317
DE,2017-02-03,107.51,108.075,107.28,107.99,1895127
DFS,2017-02-03,68.93,69.68,68.515,69.36,2016466
DGX,2017-02-03,92.95,93.43,92.39,93.31,746131
DG,2017-02-03,73.49,74.16,72.845,73.14,2435637
DHI,2017-02-03,30.1,30.22,29.78,29.89,3184406
DHR,2017-02-03,83.84,83.96,83.325,83.69,1713853
DISCA,2017-02-03,27.87,28.15,27.83,28.09,1497164
DISCK,2017-02-03,27.24,27.52,27.22,27.44,590805
DISH,2017-02-03,61.37,63.99,61.04,61.85,3382518
DIS,2017-02-03,110.9,111.15,110.21,110.3,7923398
DLR,2017-02-03,107.72,109,107.39,107.75,964114
DLTR,2017-02-03,77.08,78.15,76.56,76.69,1775909
DOV,2017-02-03,78.02,79.13,77.97,78.84,811232
DPS,2017-02-03,92,92.54,91.58,91.72,743457
DRE,2017-02-03,24.95,25.05,24.69,24.97,3814076
DRI,2017-02-03,72.97,73.18,71.625,71.82,1681937
DTE,2017-02-03,99.13,99.29,98.45,99.01,1271800
DUK,2017-02-03,77.89,78.04,77.48,77.65,2478070
DVA,2017-02-03,65,65.49,64.53,65.32,1415172
DVN,2017-02-03,45.58,47.17,45.54,46.79,3824691
D,2017-02-03,71.72,71.99,71.25,71.7,3695367
EA,2017-02-03,82.51,82.665,80.97,81.28,4300790
EBAY,2017-02-03,32.11,32.2,31.91,32.07,5423500
ECL,2017-02-03,120.36,120.94,120.01,120.75,937914
ED,2017-02-03,74.5,74.7,73.94,74.2,2302110
EFX,2017-02-03,118.43,120.46,118.43,120.35,563053
EIX,2017-02-03,72,72.74,71.8,72.54,2098569
EL,2017-02-03,82.06,83.5,81.94,83.02,3395538
EMN,2017-02-03,77.75,78.69,77.58,77.9,1012853
EMR,2017-02-03,59.12,59.56,58.84,59.54,3523090
EOG,2017-02-03,99.68,102.18,99.21,100.94,3520889
EQIX,2017-02-03,385.39,386.4,384.09,384.82,286168
EQR,2017-02-03,61.16,61.5,59.83,60.38,3078513
EQT,2017-02-03,63.18,65.2601,63.18,65.07,3412242
ESRX,2017-02-03,66.98,67.44,66.71,67.09,4674760
ESS,2017-02-03,222.84,225.57,218.41,223.08,778858
ES,2017-02-03,55.61,56.14,55.33,55.72,1933822
ETFC,2017-02-03,35.03,35.29,34.65,34.77,6658529
ETN,2017-02-03,70.33,70.73,69.61,70.22,2946175
ETR,2017-02-03,71.63,72.11,71.47,71.82,936714
EVHC,2017-02-03,69.04,69.6699,68.65,69.39,727814
EW,2017-02-03,90.42,91.4,89.51,90.47,4595464
EXC,2017-02-03,35.78,35.91,35.66,35.78,4284494
EXPD,2017-02-03,52.7,53.36,52.434,53.32,1048525
EXPE,2017-02-03,120.71,121.62,120.49,121.53,1245675
EXR,2017-02-03,73.12,73.265,72.27,73.01,706312
FAST,2017-02-03,49.26,49.8,48.88,49.04,2533153
FBHS,2017-02-03,56.05,56.44,55.98,56.1,1119485
FB,2017-02-03,131.24,132.85,130.76,130.98,24804890
FCX,2017-02-03,16.5,16.75,15.71,15.83,56828557
FDX,2017-02-03,186.09,188.94,185.39,188.21,1356345
FE,2017-02-03,29.67,30.03,29.58,29.89,3374136
FFIV,2017-02-03,134.4,136.52,134.4,136.23,969780
FISV,2017-02-03,106.41,107.17,104.5111,106.72,1188335
FIS,2017-02-03,79.58,80.3,79.09,79.4,1601488
FITB,2017-02-03,26.46,26.67,26.145,26.52,6312082
FLIR,2017-02-03,36,36.39,35.72,36.34,649096
FLR,2017-02-03,55.31,56.0257,55.13,55.66,950831
FLS,2017-02-03,48.33,48.86,48.22,48.65,1739958
FL,2017-02-03,69.27,70.15,69.16,69.54,1653690
FMC,2017-02-03,60.66,60.91,60.06,60.3,947207
FOXA,2017-02-03,31.46,31.62,31.16,31.4,7520514
FOX,2017-02-03,31.3,31.3,30.87,31.09,1658307
FRT,2017-02-03,140.82,141.25,139.27,139.94,325240
FTI,2017-02-03,32.56,33.41,32.56,33.41,3489501
FTV,2017-02-03,55.56,56.65,55.07,56.02,1447427
F,2017-02-03,12.42,12.62,12.39,12.56,38245251
GD,2017-02-03,180.03,183.25,180.02,183.12,1544711
GE,2017-02-03,29.79,29.8,29.54,29.7,31104310
GGP,2017-02-03,24.9,25.08,24.64,24.94,4211988
GILD,2017-02-03,72.74,72.75,71.77,72.34,8034271
GIS,2017-02-03,62.13,62.99,61.87,62.73,2532374
GLW,2017-02-03,26.47,26.8,26.45,26.73,7144135
GM,2017-02-03,35.92,36.33,35.68,36.33,13962154
GOOGL,2017-02-03,823.13,826.13,819.35,820.13,1528095
GOOG,2017-02-03,802.99,806,800.37,801.49,1463448
GPC,2017-02-03,96.75,97.51,96.53,97.14,476428
GPN,2017-02-03,77.29,79.29,77.14,78.6,2023552
GPS,2017-02-03,22.91,23.4779,22.72,22.97,5383476
GRMN,2017-02-03,49.77,50.04,49.51,49.84,1306465
GS,2017-02-03,234.52,241.11,234.2,240.95,7381005
GT,2017-02-03,32.29,32.65,31.99,32.05,3934211
GWW,2017-02-03,252.92,253.76,250.87,251.6,564709
HAL,2017-02-03,56.25,57.06,56.13,56.58,5344472
HAS,2017-02-03,82.79,83.23,82.22,82.63,1856379
HBAN,2017-02-03,13.41,13.67,13.32,13.61,16564666
HBI,2017-02-03,20,20,18.91,18.98,36597006
HCA,2017-02-03,82.8,84.115,82.57,83.8,2847282
HCN,2017-02-03,65.66,66.29,65.13,65.43,1802357
HCP,2017-02-03,30.8,31,30.58,30.75,3843761
HD,2017-02-03,137.26,138.47,136.97,137.98,2654729
HES,2017-02-03,54,54.76,53.62,54.31,3461747
HIG,2017-02-03,48,48.43,46.79,47.33,6982156
HII,2017-02-03,195.3,199.4299,194.92,199.28,305863
HLT,2017-02-03,57.33,57.82,57.3,57.8,1353287
HOG,2017-02-03,56.5,56.81,56.04,56.45,2426625
HOLX,2017-02-03,39.54,39.73,39.24,39.58,2655057
HON,2017-02-03,118.52,119.36,117.91,119.19,2860415
HPE,2017-02-03,22.75,23.58,22.75,23.5,13433295
HPQ,2017-02-03,15.22,15.32,15.12,15.27,11659495
HP,2017-02-03,70.23,71.66,70.221,70.61,1663779
HRB,2017-02-03,21.2,21.46,21.13,21.43,1408835
HRL,2017-02-03,36.28,36.29,35.97,36.14,2291812
HRS,2017-02-03,105.21,105.47,104.24,104.3,1023580
HSIC,2017-02-03,81.06,81.465,80.451,81.33,691152
HST,2017-02-03,18.04,18.21,18.01,18.09,6409409
HSY,2017-02-03,103.6,107.44,101.61,106.98,2708558
HUM,2017-02-03,199.79,200.71,197.845,198.24,799191
IBM,2017-02-03,175,176.34,174.89,175.82,3309288
ICE,2017-02-03,58.88,59,58.45,58.54,3092586
IDXX,2017-02-03,139.53,142.86,138.52,142.02,1758148
IFF,2017-02-03,117.17,118.45,116.11,117.98,699260
ILMN,2017-02-03,162.49,164.26,160.715,162.15,808821
INCY,2017-02-03,121.76,122.46,119.62,120.34,868895
INFO,2017-02-03,39.28,39.775,38.35,39.7,1683732
INTC,2017-02-03,36.69,36.82,36.45,36.52,21038146
INTU,2017-02-03,118.54,119.25,118.32,118.37,828160
IPG,2017-02-03,23.49,23.67,23.34,23.52,3014224
IP,2017-02-03,53.55,53.67,52.22,53.01,5844163
IQV,2017-02-03,76.53,78.08,76.5,77.62,1033702
IRM,2017-02-03,36.39,36.73,36.31,36.59,1249174
IR,2017-02-03,78.38,79.06,78.13,79.02,1463256
ISRG,2017-02-03,233.3331,234.3164,232.5898,234.0431,972819
ITW,2017-02-03,127.6,127.66,126.47,127.21,1486894
IT,2017-02-03,100.26,100.64,98.64,99.6,567198
IVZ,2017-02-03,30.16,30.9344,30.13,30.9,5353947
JBHT,2017-02-03,97.38,99.75,97.075,99.66,1011076
JCI,2017-02-03,42.32,42.69,42.1,42.66,6130012
JEC,2017-02-03,59.14,59.81,58.86,59.22,658002
JNJ,2017-02-03,113.5,113.66,112.66,113.64,7267569
JNPR,2017-02-03,27.4,27.46,27.195,27.35,3521857
JPM,2017-02-03,86.19,87.31,85.865,87.18,17885244
JWN,2017-02-03,43.44,46.09,43.03,43.9,4679377
KEY,2017-02-03,18.11,18.44,17.93,18.37,11745326
KHC,2017-02-03,89.21,89.35,88.64,89.27,2205056
KIM,2017-02-03,25.1,25.1,24.26,24.85,5493182
KLAC,2017-02-03,87.91,88.12,87.18,87.59,1298064
KMB,2017-02-03,121.76,122.32,121.03,121.54,1591807
KMI,2017-02-03,22.65,23.01,22.56,22.94,10785175
KMX,2017-02-03,65.03,66.11,65.03,65.69,1428378
KORS,2017-02-03,40.85,41.55,40.431,41.02,1724944
KO,2017-02-03,41.58,41.79,41.455,41.54,11882373
KR,2017-02-03,34.04,34.32,33.96,34.02,3943953
KSS,2017-02-03,39.96,41.7,39.75,40.17,5985412
KSU,2017-02-03,85.22,86.15,84.5,85.61,1340108
K,2017-02-03,73.02,73.79,72.57,73.36,1420790
LB,2017-02-03,59.39,60.01,58.78,59.58,1907414
LEG,2017-02-03,48.42,48.845,48.19,48.74,1274161
LEN,2017-02-03,44.2255,44.3333,43.7843,44.2549,2037205
LH,2017-02-03,136.47,137.86,136.28,137.69,502151
LKQ,2017-02-03,31.72,32.08,31.61,31.96,1807566
LLL,2017-02-03,158.38,160.63,157.14,160.12,700566
LLY,2017-02-03,77.47,77.88,76.71,77.23,3836275
LMT,2017-02-03,252.67,256.46,251.5,254.46,1803657
LNC,2017-02-03,69.92,70.35,69.16,69.5,2396025
LNT,2017-02-03,37.53,37.905,37.52,37.82,1520614
LOW,2017-02-03,72.12,73.4,71.79,73.29,6311664
LRCX,2017-02-03,117.5,118.17,116.91,117.65,1128663
LUK,2017-02-03,24.2,24.48,24.02,24.35,1392391
LUV,2017-02-03,53,53.58,52.6,52.88,3631613
LYB,2017-02-03,93.75,95.92,93,94.69,5093829
L,2017-02-03,46.68,47.03,46.32,46.61,921836
MAA,2017-02-03,98.19,98.77,97.27,97.98,1054464
MAC,2017-02-03,69.38,69.64,68.87,69.34,545075
MAR,2017-02-03,84.77,85.52,84.77,85.45,1386686
MAS,2017-02-03,33.16,33.54,33.15,33.23,3837302
MAT,2017-02-03,25.85,25.94,25.54,25.82,5456849
MA,2017-02-03,106.31,107.54,105.6,106.58,7132581
MCD,2017-02-03,123.31,124.51,123.28,124.24,3183438
MCHP,2017-02-03,69.22,69.73,68.49,69.43,1849592
MCK,2017-02-03,138.81,139.71,137.86,138.84,3957521
MCO,2017-02-03,104.99,106.63,104.915,106.17,1061821
MDLZ,2017-02-03,44.32,44.53,44,44.36,5238745
MDT,2017-02-03,76.13,76.5,75.67,76.34,4985915
MET,2017-02-03,52.35,52.47,51.57,51.77,10456512
MGM,2017-02-03,28.93,29.01,28.78,28.86,3781195
MHK,2017-02-03,216.31,217.51,214.83,215.39,455780
MKC,2017-02-03,95.72,96.46,95.278,95.86,584305
MLM,2017-02-03,229.86,233.333,228.6101,230.91,491136
MMC,2017-02-03,70.25,70.6,69.69,70.52,2986389
MMM,2017-02-03,174.02,175.3,173.85,175.04,2820960
MNST,2017-02-03,42.17,43.11,41.78,42.64,2441004
MON,2017-02-03,109,109.37,108.6,108.87,1045549
MOS,2017-02-03,31.53,31.95,31.51,31.85,4943349
MO,2017-02-03,71.49,71.96,71.07,71.49,6817367
MPC,2017-02-03,47.84,48.5,47.17,48.16,3778917
MRK,2017-02-03,63.86,64.33,63.27,64.29,11650528
MRO,2017-02-03,16.7,17.36,16.66,17.23,12758614
MSFT,2017-02-03,63.5,63.7,63.07,63.68,30301759
MSI,2017-02-03,82.925,83.75,78.95,81.6,3440225
MS,2017-02-03,43.1,44.6,42.92,44.43,16692151
MTB,2017-02-03,163.89,164.47,162.72,163.89,1272589
MTD,2017-02-03,447.9,467.14,443.45,462.67,506405
MU,2017-02-03,24.9,25.24,24.5,24.6,25054360
MYL,2017-02-03,39.27,39.5,38.52,39.21,5719534
M,2017-02-03,30.69,34.37,30.11,32.69,47958389
NAVI,2017-02-03,15.22,15.505,15.13,15.49,2813693
NBL,2017-02-03,39.69,40.57,39.31,40.3,3869113
NCLH,2017-02-03,48.13,48.36,47.41,47.74,760795
NDAQ,2017-02-03,71,71,70.04,70.34,974234
NEE,2017-02-03,123.9,124.885,123.55,124.21,2056808
NEM,2017-02-03,36.48,37.2,36.31,36.76,4651749
NFLX,2017-02-03,139.51,140.64,139.1,140.25,3512568
NFX,2017-02-03,40.46,41.84,40.46,41.63,2926772
NI,2017-02-03,22.24,22.355,22.13,22.26,2492580
NKE,2017-02-03,52.62,52.805,52.25,52.36,8850416
NLSN,2017-02-03,41.84,42.56,41.82,42.46,2369793
NOC,2017-02-03,230.06,232.93,229.51,231.36,1298120
NOV,2017-02-03,37.83,38.7062,37.74,38.57,2631716
NRG,2017-02-03,16.74,17.56,16.57,17.08,11968852
NSC,2017-02-03,119.69,121.22,118.94,120.46,1683921
NTAP,2017-02-03,38.32,38.51,38.1,38.28,1459413
NTRS,2017-02-03,83.87,84.59,83.6,84.4,1108928
NUE,2017-02-03,57.39,58.09,56.6605,57.35,2570001
NVDA,2017-02-03,115.45,115.9,113.9,114.38,9318633
NWL,2017-02-03,47.68,47.83,46.81,46.89,6916117
NWSA,2017-02-03,12.26,12.3,12.17,12.27,2440344
NWS,2017-02-03,12.6,12.65,12.5,12.6,280066
OKE,2017-02-03,55.88,56.8,55.69,56.45,3973944
OMC,2017-02-03,85.47,86.21,85.2,85.7,1407645
ORCL,2017-02-03,40.07,40.43,39.95,40.43,12941164
ORLY,2017-02-03,258.39,261.84,257.16,259.84,970659
OXY,2017-02-03,68.44,69.835,68.11,69.18,4069430
O,2017-02-03,59.88,60.4,59.46,59.82,1770376
PAYX,2017-02-03,58.9,59.17,57.71,57.97,4003329
PBCT,2017-02-03,18.77,18.975,18.7,18.88,3253348
PCAR,2017-02-03,67.32,68.87,67.32,68.49,1981162
PCG,2017-02-03,61.84,62.07,61.41,61.59,1907606
PCLN,2017-02-03,1576.49,1587.99,1572.81,1583.38,318032
PDCO,2017-02-03,42.1,42.3,41.58,42.13,1171677
PEG,2017-02-03,43.62,43.88,43.515,43.71,1886615
PEP,2017-02-03,104.44,105.765,104.06,105.11,4287147
PFE,2017-02-03,32.12,32.24,31.92,32.09,35991724
PFG,2017-02-03,58.69,59.44,58.63,59.42,1590832
PGR,2017-02-03,37.41,37.49,36.985,37.13,4121430
PG,2017-02-03,88.12,88.17,87.39,87.41,7161948
PHM,2017-02-03,21.41,21.55,21.18,21.39,4466726
PH,2017-02-03,150.69,151.15,149.15,150.21,1072979
PKG,2017-02-03,94.25,94.95,93.71,94.22,723452
PKI,2017-02-03,51,53.67,50.59,52.17,2022490
PLD,2017-02-03,49.54,50.305,49.29,50.21,4524821
PM,2017-02-03,99.18,101.4301,99.1,101.11,6655181
PNC,2017-02-03,122.18,122.42,121.06,122.16,1955170
PNR,2017-02-03,58.29,58.46,57.98,58.39,1286257
PNW,2017-02-03,78.02,78.46,77.84,78.03,833013
PPG,2017-02-03,101.11,101.15,100.42,100.94,921564
PPL,2017-02-03,35.33,35.58,35.3,35.46,3200182
PRGO,2017-02-03,78.91,79.05,77.46,77.99,1972203
PRU,2017-02-03,106.17,106.88,105.34,106.33,2060512
PSA,2017-02-03,216.64,218.11,215.4,216.53,747667
PSX,2017-02-03,80.5,81.2,78.82,79.95,3672491
PVH,2017-02-03,88.96,88.96,86.17,87.57,1727553
PWR,2017-02-03,36.04,36.71,35.87,36.6,1610199
PXD,2017-02-03,182.82,185.88,182.43,183.84,1356581
PX,2017-02-03,116.91,117.76,116.81,117.47,1121219
PYPL,2017-02-03,39.79,39.93,39.55,39.59,7131059
QCOM,2017-02-03,52.95,53.22,52.75,52.98,10965265
QRVO,2017-02-03,63.46,64.63,63.36,63.96,1559375
RCL,2017-02-03,94.01,95.28,93.96,94.52,1578223
REGN,2017-02-03,362.43,363.25,352.08,358.26,733356
REG,2017-02-03,70.07,70.09,69.28,69.85,723646
RE,2017-02-03,223.48,225.8,220.68,221.61,257442
RF,2017-02-03,14.52,14.71,14.36,14.62,14251013
RHI,2017-02-03,47.78,48.69,47.78,48.61,1111339
RHT,2017-02-03,77.84,78.49,77.47,78.13,1327735
RJF,2017-02-03,75.4,76.72,75.22,76.35,506862
RL,2017-02-03,75.96,77.62,75.9,76.17,6439942
RMD,2017-02-03,67.16,68.26,67,68.21,625899
ROK,2017-02-03,148.13,150.2,147.55,149.73,1151355
ROP,2017-02-03,192.21,192.92,191.44,192.86,566244
ROST,2017-02-03,65.91,66.58,65.62,65.96,1698715
RRC,2017-02-03,32.59,33.5,32.37,33.47,4602078
RSG,2017-02-03,57.61,57.9,57.44,57.58,1736757
RTN,2017-02-03,146.59,147.92,146.225,146.89,1761248
SBAC,2017-02-03,105.36,107.06,104.73,105.69,1028218
SBUX,2017-02-03,54.21,55.1,54.01,55.06,14161693
SCG,2017-02-03,69.39,69.89,69.09,69.7,841458
SCHW,2017-02-03,39.87,40.68,39.69,40.17,12348670
SEE,2017-02-03,49.97,50.18,49.12,49.67,2417678
SHW,2017-02-03,306.74,306.74,303,304,587658
SIG,2017-02-03,76.67,77.41,76.2,76.3,983324
SJM,2017-02-03,138.45,139.64,137.21,138.78,1036474
SLB,2017-02-03,82.64,83.21,82.39,82.5,5083988
SLG,2017-02-03,109.62,110.54,108.68,108.88,556851
SNA,2017-02-03,169.95,173.415,168.02,169.78,1233834
SNI,2017-02-03,76.11,76.5568,75.82,76.12,511395
SNPS,2017-02-03,64.38,65.23,64.25,64.9,843294
SO,2017-02-03,49.02,49.14,48.735,48.83,3389331
SPGI,2017-02-03,121.59,122.965,121.1101,122.6,1118404
SPG,2017-02-03,184.1,185.41,183.77,185.33,1805307
SRCL,2017-02-03,76.91,77.03,72,73.71,3443433
SRE,2017-02-03,102.97,103.23,102.64,102.79,571929
STI,2017-02-03,57.74,58.09,57.28,57.97,3045707
STT,2017-02-03,77.03,77.54,76.5,77.54,2280682
STX,2017-02-03,45.31,46.355,45.3,46.29,5767989
STZ,2017-02-03,149.9,150.18,148.77,149.07,1671462
SWKS,2017-02-03,91.32,91.91,90.88,91.56,1272523
SWK,2017-02-03,123.05,123.9,122.67,123.52,699301
SYF,2017-02-03,35.95,36.735,35.65,36.51,7493442
SYK,2017-02-03,123.72,124.245,122.78,123.36,985962
SYMC,2017-02-03,27.87,28.52,27.665,28.41,6991006
SYY,2017-02-03,52.59,52.86,52.21,52.54,4546646
TAP,2017-02-03,96.62,97.67,96.13,97,1519722
TDG,2017-02-03,222,226.28,222,225.16,966856
TEL,2017-02-03,74.65,75.48,74.65,75.38,1637775
TGT,2017-02-03,63.86,64.35,63.52,63.75,4965670
TIF,2017-02-03,78.69,81.19,78.64,80.47,2431977
TJX,2017-02-03,74.76,75.83,74.69,75.47,4247646
TMK,2017-02-03,74.49,74.89,74.05,74.25,493270
TMO,2017-02-03,152.15,152.3733,150.39,151.43,1817142
TPR,2017-02-03,36.97,37.2,36.61,36.77,3949945
TRIP,2017-02-03,52.4,52.955,52.06,52.61,960986
TROW,2017-02-03,67.23,68.27,67.01,67.71,2869393
TRV,2017-02-03,118.42,118.65,117.6,117.78,1355201
TSCO,2017-02-03,73.46,73.75,72,73.28,2283663
TSN,2017-02-03,65.54,66.09,64.94,65.39,4047146
TSS,2017-02-03,51.03,52.96,50.93,52.87,2919830
TWX,2017-02-03,95.72,96.1,95.65,95.87,2476202
TXN,2017-02-03,76.29,76.555,76.03,76.5,4546974
TXT,2017-02-03,47.69,48.35,47.69,48.31,1601483
T,2017-02-03,41.48,41.52,41.2,41.25,19151025
UAA,2017-02-03,20.67,20.84,20.44,20.7,7668575
UAL,2017-02-03,72.53,73.25,72.05,73.06,2517938
UA,2017-02-03,18.25,18.3,18.02,18.19,6407894
UDR,2017-02-03,35.2,35.23,34.51,34.66,2388273
UHS,2017-02-03,113.2,114.35,113.14,113.85,734388
ULTA,2017-02-03,272,274.75,270.6,272.06,442797
UNH,2017-02-03,161.13,162,160.21,161.87,2762478
UNM,2017-02-03,46.81,47.24,46.53,46.86,1103219
UNP,2017-02-03,107.48,108.84,107.35,108.51,3249621
UPS,2017-02-03,105.7,107.2,105.325,106.95,4859749
URI,2017-02-03,127.82,129.6,127.82,128.65,1576429
USB,2017-02-03,53.8,54.0353,53.45,53.66,9104053
UTX,2017-02-03,108.53,109.78,108.5,109.65,3411707
VAR,2017-02-03,78.75,79.87,78.45,79.78,866355
VFC,2017-02-03,50.35,50.35,49.025,49.56,7584569
VIAB,2017-02-03,41.58,42.08,41.58,41.9,2601233
VLO,2017-02-03,65.48,65.7,64.83,65.51,4416379
VMC,2017-02-03,128.97,129.895,128.11,128.88,841776
VNO,2017-02-03,105.38,105.8,104.56,104.85,820505
VRSK,2017-02-03,82.8,83.52,82.6821,83.52,542276
VRSN,2017-02-03,81.98,82.63,81.42,82.11,613746
VRTX,2017-02-03,87.1,87.27,85.77,86.73,1227304
VTR,2017-02-03,62.22,62.41,61.42,61.65,2007610
VZ,2017-02-03,48.45,48.62,48.33,48.58,15166438
V,2017-02-03,85.74,86.82,85.11,86.08,28079568
WAT,2017-02-03,145.98,146.74,144.97,146.34,551630
WBA,2017-02-03,81.13,81.24,80.4,80.47,3167670
WDC,2017-02-03,79.38,79.85,78.98,79.13,2624911
WEC,2017-02-03,57.45,57.9,57.16,57.64,1667993
WFC,2017-02-03,56.88,57.285,56.43,57.27,19879774
WHR,2017-02-03,172.35,174.55,171.74,173.61,551074
WLTW,2017-02-03,125.92,126.64,124.91,125.25,1436584
WMB,2017-02-03,28.73,28.99,28.61,28.89,4755408
WMT,2017-02-03,66.82,66.93,66.445,66.5,7625330
WM,2017-02-03,69.78,69.99,69.58,69.65,1351963
WRK,2017-02-03,53.88,54.85,53.8,54.33,1436956
WU,2017-02-03,19.9,20.1,19.85,19.97,6532202
WYNN,2017-02-03,97.68,98.5,96.7,96.92,1888810
WYN,2017-02-03,79.42,79.965,79.37,79.88,973946
WY,2017-02-03,31.07,32.225,30.94,32.11,5458896
XEC,2017-02-03,132.9,135.06,131.62,134.87,1135357
XEL,2017-02-03,41.46,41.7,41.345,41.45,2127396
XLNX,2017-02-03,58.26,58.485,58.01,58.22,1337414
XL,2017-02-03,39.32,39.46,37.98,38.65,4168941
XOM,2017-02-03,83.7,83.72,82.9,83.54,12746286
XRAY,2017-02-03,56.89,57.27,56.28,57.14,1168821
XRX,2017-02-03,28.8,29,28.56,28.6,2044011
XYL,2017-02-03,49.37,49.55,48.82,49.25,2139034
YUM,2017-02-03,66.01,66.525,65.84,66.23,1858692
ZBH,2017-02-03,118.2,118.96,117.63,118.14,1019068
ZION,2017-02-03,42.49,43.38,42.13,43.31,3350623
ZTS,2017-02-03,55.85,56.07,55.53,55.92,2309365
AAL,2017-02-06,44.8,45.6,44.74,45.3,6496054
AAPL,2017-02-06,129.13,130.5,128.9,130.29,26845924
AAP,2017-02-06,161.73,163.026,159.93,160.27,944739
ABBV,2017-02-06,60.51,60.965,60.35,60.65,5358137
ABC,2017-02-06,89.17,91.65,88.931,89.98,2869751
ABT,2017-02-06,42.57,42.75,42.23,42.43,8735171
ACN,2017-02-06,114.07,115.22,113.375,114.18,2019412
ADBE,2017-02-06,114.68,114.825,113.2901,114.46,3067477
ADI,2017-02-06,75.65,75.65,74.94,75.53,1789190
ADM,2017-02-06,44.09,44.35,43.8,44.02,3890622
ADP,2017-02-06,96.68,97.07,96.07,96.47,1770640
ADSK,2017-02-06,84.45,84.55,82.33,82.82,1925015
ADS,2017-02-06,228.1,229.74,225.671,226.49,475929
AEE,2017-02-06,52.87,52.98,52.53,52.65,874719
AEP,2017-02-06,64.25,64.41,63.72,63.82,1741371
AES,2017-02-06,11.39,11.39,11.23,11.29,4308632
AET,2017-02-06,121.82,122.5,120.12,120.79,2487565
AFL,2017-02-06,68.4,69.05,68.17,68.93,1826210
AGN,2017-02-06,228.76,234.58,227,234.43,3205888
AIG,2017-02-06,64.54,65.05,64.5,64.9,2871482
AIV,2017-02-06,44.4,44.56,43.85,44.26,968372
AIZ,2017-02-06,97.52,97.93,97.08,97.39,242732
AJG,2017-02-06,53.82,54.1999,53.82,54.02,440394
AKAM,2017-02-06,69.22,69.71,68.63,69.71,1629953
ALB,2017-02-06,94.04,94.47,93.77,94.29,478070
ALGN,2017-02-06,96,96.24,93.3,93.85,1238532
ALK,2017-02-06,94.75,95.79,94.31,95.12,863966
ALLE,2017-02-06,67.12,67.34,66.55,67.34,626628
ALL,2017-02-06,77.43,78.225,76.97,78.08,2348314
ALXN,2017-02-06,125.69,128.3,125.31,128.19,1684582
AMAT,2017-02-06,35.32,35.39,35.01,35.18,5877077
AMD,2017-02-06,12.46,13.7,12.38,13.63,140474084
AME,2017-02-06,51.38,51.99,51.19,51.66,3851875
AMGN,2017-02-06,166.18,166.89,165.13,166.58,4389155
AMG,2017-02-06,157,159.24,157,157.65,651892
AMP,2017-02-06,121,123.72,120.95,123.37,2088609
AMT,2017-02-06,105.06,105.4,103.07,103.64,2141176
AMZN,2017-02-06,809.8,810.72,803,807.64,3897301
ANDV,2017-02-06,83.41,84.5,82.49,83.35,2897005
ANSS,2017-02-06,95.12,95.4899,94.69,95.05,388211
ANTM,2017-02-06,158.7,159.99,156.17,156.81,1575069
AON,2017-02-06,113.27,114.38,113.02,114.08,782981
AOS,2017-02-06,49.31,49.76,49.14,49.57,1169021
APA,2017-02-06,59.64,59.92,57.81,57.87,2671642
APC,2017-02-06,70.5,70.87,68.78,69.1,3189781
APD,2017-02-06,140,140.27,138.64,139.05,808555
APH,2017-02-06,67.3,67.71,66.97,67.07,1706233
ARE,2017-02-06,110.89,112.8,110.7,112.69,1040796
ARNC,2017-02-06,25.22,26.31,25.22,26.2,10249070
ATVI,2017-02-06,40.04,40.22,39.65,40.19,8967755
AVB,2017-02-06,173.69,175.53,172.68,174.82,644952
AVGO,2017-02-06,206.15,206.66,204.3,206.56,1871607
AVY,2017-02-06,78.8,79.8425,78.17,79.51,848073
AWK,2017-02-06,72.54,72.54,71.89,72.09,857454
AXP,2017-02-06,77.72,78.41,77.48,77.82,3229512
AYI,2017-02-06,205.25,207.07,203.97,206.84,322866
AZO,2017-02-06,723.64,728.98,720.06,720.49,299891
A,2017-02-06,49.13,49.38,48.96,49.27,952095
BAC,2017-02-06,23.15,23.38,23.07,23.12,92228389
BAX,2017-02-06,48.5,48.62,48.12,48.35,1893373
BA,2017-02-06,162.42,164.08,162.38,163.98,3110494
BBT,2017-02-06,46.23,46.725,46.14,46.43,3214498
BBY,2017-02-06,44.73,45.17,43.86,43.96,4151342
BDX,2017-02-06,178.63,178.935,177.65,178.36,723980
BEN,2017-02-06,40.07,40.37,39.95,39.99,2065890
BF.B,2017-02-06,45.6,45.83,45.12,45.45,545924
BIIB,2017-02-06,264.46,265.73,263.1843,264.91,1619058
BK,2017-02-06,45.34,45.95,45.3,45.66,3915011
BLK,2017-02-06,374.55,378.83,374.55,377.42,546494
BLL,2017-02-06,36.615,36.77,36.3272,36.47,3634950
BMY,2017-02-06,50.65,51.09,50.56,51.04,8263438
BRK.B,2017-02-06,163.88,163.93,163.04,163.42,2798291
BSX,2017-02-06,25.09,25.18,24.85,25.14,8153852
BWA,2017-02-06,40.26,40.59,40.201,40.57,863938
BXP,2017-02-06,130.77,131.94,130.48,131.32,547821
CAG,2017-02-06,39.44,39.47,39.13,39.23,2448747
CAH,2017-02-06,74.85,76.06,74.85,75.97,2951765
CAT,2017-02-06,92.81,93.12,92.43,92.87,4621278
CA,2017-02-06,31.82,31.95,31.7099,31.84,3150982
CBG,2017-02-06,31.22,31.35,30.98,31.02,1938614
CBOE,2017-02-06,78.05,78.22,77.45,77.79,962244
CBS,2017-02-06,64.33,65.13,64.15,64.67,3849874
CB,2017-02-06,131.1,132.25,130.92,131.43,1056427
CCI,2017-02-06,88.72,88.72,86.94,87.04,1711667
CCL,2017-02-06,55.08,55.575,55.02,55.5,1466935
CDNS,2017-02-06,28.99,29.59,28.92,29.38,2257041
CELG,2017-02-06,115.69,116.5299,115.04,116.09,3526910
CERN,2017-02-06,53.49,54.09,53.245,54.05,2930000
CFG,2017-02-06,36.31,36.92,36.21,36.47,4633578
CF,2017-02-06,35.7,35.752,34.77,35.49,3882460
CHD,2017-02-06,45.73,45.92,45.36,45.45,2663208
CHK,2017-02-06,6.6,6.65,6.37,6.38,27847693
CHRW,2017-02-06,75.45,75.89,74.75,74.83,895275
CHTR,2017-02-06,327.83,328.28,319.18,322.6,2395678
CINF,2017-02-06,71.2,71.35,70.72,70.79,451520
CI,2017-02-06,148.67,149.56,145.98,147.03,1277483
CLX,2017-02-06,125.52,125.605,123.7,123.78,1204805
CL,2017-02-06,66.08,66.08,65.45,65.49,2897538
CMA,2017-02-06,67.92,69.105,67.84,68.22,1455397
CMCSA,2017-02-06,37.595,37.595,37.225,37.27,16223032
CME,2017-02-06,119.5,119.895,119.05,119.81,1119983
CMG,2017-02-06,398.81,402,395.08,395.59,1498846
CMI,2017-02-06,146.39,146.98,145.67,146.38,1191050
CMS,2017-02-06,42.8,42.9,42.385,42.45,1415143
CNC,2017-02-06,64.64,64.72,63.117,63.63,2075985
CNP,2017-02-06,26.39,26.43,26.03,26.09,2696908
COF,2017-02-06,87.35,88.4,87.18,87.62,1430592
COG,2017-02-06,23.75,24.2325,23.42,23.73,26591002
COL,2017-02-06,91,91.24,90.31,90.47,746267
COO,2017-02-06,188.1,189.14,186.5,187.51,285561
COP,2017-02-06,50.5,50.98,49.35,50.09,8127533
COST,2017-02-06,168.18,168.18,166.71,167.03,2172824
COTY,2017-02-06,19.32,19.4,19.19,19.28,6671369
CPB,2017-02-06,63.29,63.49,62.33,62.6,1382871
CRM,2017-02-06,80.02,80.12,79.35,79.75,2664167
CSCO,2017-02-06,31.29,31.305,31.12,31.3,16774244
CSRA,2017-02-06,32.11,32.49,31.99,32.3,1300735
CSX,2017-02-06,46.55,47.26,46.5392,47.26,8877459
CTAS,2017-02-06,115.77,115.85,114.71,114.96,490557
CTL,2017-02-06,25.5,25.53,24.99,25.05,6353023
CTSH,2017-02-06,53.48,53.48,52.44,52.76,7776859
CTXS,2017-02-06,76.39,76.73,75.54,76.3,3794864
CVS,2017-02-06,75.6,76.82,75.53,76.07,9559537
CVX,2017-02-06,113.28,113.5,112.45,112.98,5637260
CXO,2017-02-06,143.03,143.19,139.58,141.58,1303109
C,2017-02-06,57.51,58.35,57.34,57.64,15680214
DAL,2017-02-06,48.185,48.68,47.93,48.26,7169217
DE,2017-02-06,107.76,108.15,107.45,108.06,2022266
DFS,2017-02-06,69.05,69.41,68.805,69.29,2048862
DGX,2017-02-06,93.29,93.29,92.36,92.78,743704
DG,2017-02-06,72.56,73.04,72.2,72.26,2105108
DHI,2017-02-06,29.86,29.99,29.465,29.49,4324313
DHR,2017-02-06,83.25,83.37,82.56,82.99,2064660
DISCA,2017-02-06,27.98,28.255,27.86,27.97,2060037
DISCK,2017-02-06,27.42,27.58,27.22,27.24,838677
DISH,2017-02-06,61.82,61.99,60.93,60.98,1788349
DIS,2017-02-06,109.92,110.15,109.3,109.57,6896292
DLR,2017-02-06,107.37,107.61,105.54,106.89,1446509
DLTR,2017-02-06,76.71,76.85,74.96,75.12,3000285
DOV,2017-02-06,78.49,78.73,77.69,78.01,628437
DPS,2017-02-06,91.8,91.8,91.12,91.18,593064
DRE,2017-02-06,25.17,25.25,24.96,25.05,2305716
DRI,2017-02-06,71.8,72.96,71.68,72.33,2188276
DTE,2017-02-06,98.9,99.25,97.91,98.11,1151224
DUK,2017-02-06,77.89,78.037,77.45,77.57,2017146
DVA,2017-02-06,65.02,65.48,64.52,64.62,1005338
DVN,2017-02-06,46.67,46.88,45.19,45.27,3629407
D,2017-02-06,72.05,72.42,71.51,72.21,3223784
EA,2017-02-06,80.83,81.78,80.4,81.52,2351072
EBAY,2017-02-06,32.01,32.24,31.865,32.03,5339846
ECL,2017-02-06,120.4,120.48,119.09,119.7,813093
ED,2017-02-06,74.55,74.74,74.05,74.3,1758295
EFX,2017-02-06,120.18,120.74,119.34,120.53,1197827
EIX,2017-02-06,72.83,73.16,72.39,72.75,1531841
EL,2017-02-06,82.99,83.2,82.56,82.82,2114510
EMN,2017-02-06,77.83,78.63,77.57,78.45,962288
EMR,2017-02-06,59.3,59.955,59.28,59.86,6248054
EOG,2017-02-06,101,101.05,99.43,99.7,1802425
EQIX,2017-02-06,385.26,385.7,381.26,381.67,380452
EQR,2017-02-06,60.36,60.81,60.06,60.56,1676819
EQT,2017-02-06,64.98,66.1499,63.73,64.02,1971842
ESRX,2017-02-06,67.06,67.79,66.53,67.4,3820752
ESS,2017-02-06,222.88,224.91,221.45,223.17,354415
ES,2017-02-06,55.91,56,55.53,55.68,900023
ETFC,2017-02-06,34.51,35.03,34.356,34.8,2759026
ETN,2017-02-06,70.11,70.31,69.46,69.98,2548192
ETR,2017-02-06,71.99,72.19,71.62,71.67,1323378
EVHC,2017-02-06,69.67,69.8,68.68,68.88,484603
EW,2017-02-06,90.58,90.69,88.67,89.87,3400748
EXC,2017-02-06,35.89,36,35.66,35.81,4029880
EXPD,2017-02-06,53.26,53.5299,52.82,52.92,645941
EXPE,2017-02-06,121.12,122.06,120.5,122.05,1346827
EXR,2017-02-06,73.05,73.49,72.12,73.21,551517
FAST,2017-02-06,49.45,51.18,49.45,50.39,3985271
FBHS,2017-02-06,55.87,56.07,55.67,55.86,1118239
FB,2017-02-06,130.98,132.06,130.3,132.06,17058494
FCX,2017-02-06,16.02,16.15,15.71,16,22979876
FDX,2017-02-06,190.43,190.75,187.73,188.2,1352466
FE,2017-02-06,29.98,30.15,29.81,29.88,4332651
FFIV,2017-02-06,135.54,136.99,135.01,136.68,959985
FISV,2017-02-06,106.51,106.89,106,106.85,879333
FIS,2017-02-06,79.39,79.58,78.9,79.35,2472739
FITB,2017-02-06,26.43,26.86,26.36,26.76,6250956
FLIR,2017-02-06,36.37,36.44,36.06,36.08,669615
FLR,2017-02-06,55.52,55.79,55.02,55.34,731451
FLS,2017-02-06,48.37,48.9,47.9799,48.36,949923
FL,2017-02-06,69.03,69.48,68.49,68.72,1450367
FMC,2017-02-06,60.3,60.88,59.89,60.67,1504722
FOXA,2017-02-06,31.19,31.5,30.96,31.06,13631820
FOX,2017-02-06,30.94,31.12,30.685,30.72,2339490
FRT,2017-02-06,139.91,140.5,139.35,139.79,253304
FTI,2017-02-06,32.76,32.83,31.975,32.03,3830318
FTV,2017-02-06,55.7,55.94,55.51,55.81,879644
F,2017-02-06,12.55,12.615,12.46,12.52,26916768
GD,2017-02-06,183.4,184.61,182.67,183.04,1106768
GE,2017-02-06,29.68,29.75,29.57,29.66,23725085
GGP,2017-02-06,24.93,25.28,24.92,25.06,3493562
GILD,2017-02-06,72.02,72.669,71.44,72.39,7634966
GIS,2017-02-06,62.54,62.61,61.4,61.44,2335624
GLW,2017-02-06,26.6,26.75,26.507,26.71,5171723
GM,2017-02-06,36.41,36.83,36.26,36.83,13941162
GOOGL,2017-02-06,820.92,822.39,814.29,821.62,1350875
GOOG,2017-02-06,799.7,801.67,795.2501,801.34,1184483
GPC,2017-02-06,96.97,97.81,96.8078,97.21,463151
GPN,2017-02-06,78.05,78.4986,77.62,78.18,931449
GPS,2017-02-06,22.93,23.14,22.83,22.98,6217640
GRMN,2017-02-06,49.34,50.31,49.34,50.26,1325623
GS,2017-02-06,239.6,243.65,239.17,239.98,4639232
GT,2017-02-06,31.91,32.295,31.78,32.23,3087734
GWW,2017-02-06,251.31,254.1,251.26,253.45,524903
HAL,2017-02-06,56.64,56.76,56.01,56.1,4745193
HAS,2017-02-06,94.11,96.34,93.3,94.31,12332733
HBAN,2017-02-06,13.47,13.62,13.4,13.53,7300779
HBI,2017-02-06,19.11,19.7584,19.06,19.32,19807690
HCA,2017-02-06,83.81,84.26,82.59,82.67,2819744
HCN,2017-02-06,65.56,66.38,65.43,66.17,1807886
HCP,2017-02-06,30.75,30.93,30.5399,30.92,3455020
HD,2017-02-06,137.43,137.9,136.45,136.49,3864067
HES,2017-02-06,54.39,54.48,52.655,53.16,3322185
HIG,2017-02-06,47.27,47.66,47.1604,47.55,2457644
HII,2017-02-06,199.91,200.765,199,199.45,331753
HLT,2017-02-06,57.56,58.225,57.39,57.72,1710372
HOG,2017-02-06,56.24,57.54,56.01,56.66,1994125
HOLX,2017-02-06,39.4,39.47,39.06,39.34,2627149
HON,2017-02-06,119.03,119.59,118.86,119.34,3006008
HPE,2017-02-06,23.35,23.66,23.31,23.54,5493291
HPQ,2017-02-06,15.17,15.3,15.09,15.26,7975431
HP,2017-02-06,70.5,70.93,68.74,69.02,1550006
HRB,2017-02-06,21.37,21.705,21.35,21.63,2192755
HRL,2017-02-06,36.17,36.29,35.85,35.87,2046411
HRS,2017-02-06,104.15,105.9,104.015,105.13,1410774
HSIC,2017-02-06,81.005,81.335,80.505,81.295,796468
HST,2017-02-06,18.05,18.19,17.81,17.88,6036942
HSY,2017-02-06,107,107.7,106.3212,107.41,1095059
HUM,2017-02-06,197.79,198.25,194.36,196.47,804418
IBM,2017-02-06,175.31,175.98,174.38,175.86,2650785
ICE,2017-02-06,58.25,58.57,58.12,58.51,2879846
IDXX,2017-02-06,142,142.32,140.21,142.01,1145044
IFF,2017-02-06,117.55,118.04,116.53,117.47,364793
ILMN,2017-02-06,161.26,163.001,161.15,162.52,704237
INCY,2017-02-06,120.28,121.31,118.81,119.68,1107724
INFO,2017-02-06,39.44,39.755,39.44,39.53,1781976
INTC,2017-02-06,36.51,36.51,36.15,36.27,21426961
INTU,2017-02-06,118.09,118.17,117.28,117.89,757166
IPG,2017-02-06,23.5,23.82,23.5,23.7,3506638
IP,2017-02-06,52.33,52.33,50.6,51.6,6180261
IQV,2017-02-06,77.81,78.62,77.55,77.75,961140
IRM,2017-02-06,36.58,36.7,36.385,36.67,1407580
IR,2017-02-06,78.72,80,78.4,79.91,2439763
ISRG,2017-02-06,233.3498,235.3497,232.2364,234.9864,972447
ITW,2017-02-06,127.06,127.78,126.82,127.29,741044
IT,2017-02-06,99.59,99.89,98.48,99.07,480147
IVZ,2017-02-06,30.59,30.98,30.41,30.46,2567327
JBHT,2017-02-06,99.47,100.5,99.05,99.52,3331142
JCI,2017-02-06,42.59,42.76,42.01,42.3,6650697
JEC,2017-02-06,59.04,59.55,58.63,59.18,535539
JNJ,2017-02-06,113.46,113.59,112.62,113.4,6178433
JNPR,2017-02-06,27.22,27.36,27.1,27.28,3873689
JPM,2017-02-06,86.79,87.45,86.61,86.77,11828416
JWN,2017-02-06,43.74,44.19,42.58,42.88,3015994
KEY,2017-02-06,18.24,18.435,18.2,18.27,9110324
KHC,2017-02-06,89.3,89.4,88.64,88.7,1359780
KIM,2017-02-06,24.85,24.96,24.67,24.76,2615494
KLAC,2017-02-06,87.27,87.9,86.9,87,1160861
KMB,2017-02-06,121.06,121.82,120.85,121.24,1400019
KMI,2017-02-06,22.92,22.97,22.47,22.5,8540758
KMX,2017-02-06,65.37,65.59,64.67,65.11,1340321
KORS,2017-02-06,41.05,41.36,40.75,41.28,2871288
KO,2017-02-06,41.53,41.67,41.4,41.56,15742824
KR,2017-02-06,33.96,34.09,33.64,33.69,4320085
KSS,2017-02-06,40.22,40.56,39.18,39.22,4099248
KSU,2017-02-06,85.49,86.14,84.77,85.22,977768
K,2017-02-06,73.16,73.3199,72.27,72.33,1061458
LB,2017-02-06,59.52,59.81,58.81,59.15,1853484
LEG,2017-02-06,48.6,48.765,48.37,48.55,861456
LEN,2017-02-06,44.1667,44.4706,43.7745,43.8921,1533405
LH,2017-02-06,135.66,135.66,128,129.86,3670295
LKQ,2017-02-06,31.88,31.98,31.43,31.48,2595223
LLL,2017-02-06,159.58,161.58,159.06,161.01,733418
LLY,2017-02-06,76.92,77.845,76.76,77.83,2835509
LMT,2017-02-06,254.43,257.07,254.11,255.31,980820
LNC,2017-02-06,68.83,70,68.69,69.09,1549320
LNT,2017-02-06,37.99,37.99,37.57,37.66,852561
LOW,2017-02-06,72.96,73.2,72.4,72.61,5166821
LRCX,2017-02-06,118,118,116.84,117.16,1138906
LUK,2017-02-06,24.17,24.5199,24.115,24.41,1144400
LUV,2017-02-06,53.17,53.375,52.9,53.07,3334991
LYB,2017-02-06,94.21,95.42,94.12,94.94,2788422
L,2017-02-06,46.3,47,45.98,46.5,846117
MAA,2017-02-06,97.8,98.08,96.69,97.82,680351
MAC,2017-02-06,69.33,69.59,68.65,69.02,861614
MAR,2017-02-06,85.46,85.73,85.2029,85.65,1224274
MAS,2017-02-06,33.14,33.47,32.99,33.18,5896090
MAT,2017-02-06,26.18,26.29,25.91,25.92,5387707
MA,2017-02-06,106.58,106.62,105.69,106.59,3445069
MCD,2017-02-06,124.09,124.9,123.95,124.45,2760306
MCHP,2017-02-06,69.15,69.43,68.83,69.17,2244125
MCK,2017-02-06,139.15,140.1,138.01,139.82,1579381
MCO,2017-02-06,105.55,106.99,105.55,106.76,1033420
MDLZ,2017-02-06,44.35,44.485,43.91,44.01,4567120
MDT,2017-02-06,76.32,76.34,75.5201,75.98,3817624
MET,2017-02-06,51.22,52.19,51.22,51.88,5885588
MGM,2017-02-06,28.93,29.14,28.763,29.05,6694787
MHK,2017-02-06,214.46,216.48,212.77,213.38,749001
MKC,2017-02-06,95.78,95.78,94.49,94.51,747058
MLM,2017-02-06,230.86,231.56,229.69,230.58,524170
MMC,2017-02-06,70.2,70.645,69.86,69.91,1654894
MMM,2017-02-06,174.12,176.2,173.9,175.1,1622756
MNST,2017-02-06,42.58,42.92,42.36,42.73,1888929
MON,2017-02-06,108.67,108.75,107.88,108.31,1199435
MOS,2017-02-06,31.77,32.14,31.6,32.03,5790505
MO,2017-02-06,71.4,71.8,71.29,71.29,5192543
MPC,2017-02-06,48.19,48.75,47.8,48.37,7976535
MRK,2017-02-06,63.92,64.95,63.9,64.94,9158767
MRO,2017-02-06,17.25,17.25,16.46,16.52,9566020
MSFT,2017-02-06,63.5,63.65,63.14,63.64,19796360
MSI,2017-02-06,81.37,82.31,80.2,81.73,3032567
MS,2017-02-06,44.26,45.03,44.14,44.63,12577130
MTB,2017-02-06,162.62,163.98,161.57,163.45,692978
MTD,2017-02-06,461.81,466.98,457.99,465.84,379775
MU,2017-02-06,24.53,24.7287,24.21,24.34,18900002
MYL,2017-02-06,39.36,40.25,39.34,39.98,6182779
M,2017-02-06,32.64,32.79,31.64,31.79,14485846
NAVI,2017-02-06,15.39,15.61,15.29,15.48,1964816
NBL,2017-02-06,40.29,40.52,39.61,39.86,2769844
NCLH,2017-02-06,47.76,48.02,47.28,47.52,1139099
NDAQ,2017-02-06,70.05,70.31,69.6,69.74,869754
NEE,2017-02-06,124.4,124.825,123.53,123.86,1048152
NEM,2017-02-06,37.27,37.94,36.88,37.94,7001992
NFLX,2017-02-06,140,141,139.16,140.97,3552066
NFX,2017-02-06,41.68,41.77,40.5,40.71,2964035
NI,2017-02-06,22.35,22.386,22.18,22.24,2789991
NKE,2017-02-06,52.09,52.8,52.05,52.8,7355182
NLSN,2017-02-06,42.46,42.61,41.95,41.99,2168504
NOC,2017-02-06,231.56,233.43,231.41,232.82,1097647
NOV,2017-02-06,38.58,38.7199,37.4,37.46,4376004
NRG,2017-02-06,17.12,17.21,16.39,16.7,6966277
NSC,2017-02-06,120.13,120.74,118.6,119.87,2205772
NTAP,2017-02-06,38.18,38.632,38.13,38.36,2583719
NTRS,2017-02-06,84.1,84.78,83.99,84.55,1304832
NUE,2017-02-06,57.5,58.2,57.5,57.85,2644029
NVDA,2017-02-06,114,117.3261,114,117.31,12669205
NWL,2017-02-06,44.95,45.22,43.43,44.23,15093608
NWSA,2017-02-06,12.26,12.35,12.2,12.22,1275644
NWS,2017-02-06,12.6,12.7,12.55,12.55,185795
OKE,2017-02-06,56.62,56.67,55.09,55.31,3365539
OMC,2017-02-06,85.54,87.43,85.51,87.39,3227572
ORCL,2017-02-06,40.44,40.44,40.08,40.1,7871322
ORLY,2017-02-06,259.05,261.07,257.8,258.4,1182267
OXY,2017-02-06,68.95,69.28,67.985,68.19,3799313
O,2017-02-06,59.91,60.09,59.4901,59.82,1271071
PAYX,2017-02-06,58.02,58.395,57.35,57.62,4610225
PBCT,2017-02-06,18.78,19.04,18.75,18.78,3311222
PCAR,2017-02-06,68.05,68.57,67.57,68.07,1623691
PCG,2017-02-06,61.66,61.92,61.45,61.63,993048
PCLN,2017-02-06,1581.34,1588.87,1571.32,1587.18,210247
PDCO,2017-02-06,42.22,42.273,41.9465,42.11,869915
PEG,2017-02-06,43.82,43.85,43.42,43.45,1886094
PEP,2017-02-06,105.1,105.24,104.53,104.57,4355238
PFE,2017-02-06,32,32.33,31.94,32.23,24534376
PFG,2017-02-06,58.87,59.82,58.87,59.47,1205072
PGR,2017-02-06,36.96,37.18,36.93,37.01,2124869
PG,2017-02-06,87.5,87.785,87.13,87.4,7482993
PHM,2017-02-06,21.36,21.44,21.18,21.29,4649451
PH,2017-02-06,149.62,150.11,148.05,148.65,945038
PKG,2017-02-06,92.6,94.43,89.83,94.2,1201808
PKI,2017-02-06,52.09,52.46,51.76,52.32,725122
PLD,2017-02-06,50.05,50.32,49.28,49.39,2915476
PM,2017-02-06,100.83,100.84,99.92,100,5905702
PNC,2017-02-06,121.61,122.82,121.34,122.41,1563899
PNR,2017-02-06,58.16,58.21,57.44,57.89,1059571
PNW,2017-02-06,78.25,78.49,77.8,77.85,341862
PPG,2017-02-06,100.32,100.99,99.55,99.92,1605982
PPL,2017-02-06,35.56,35.63,35.22,35.24,4001895
PRGO,2017-02-06,77.22,78.19,76.75,78.08,1486576
PRU,2017-02-06,105.42,106.65,105.35,106.11,1191361
PSA,2017-02-06,216.53,217.33,214.55,215.69,545719
PSX,2017-02-06,80,80.19,79,79.14,3016713
PVH,2017-02-06,87.65,89.35,87.13,88.43,770255
PWR,2017-02-06,36.6,37.61,36.39,36.68,2408265
PXD,2017-02-06,184.61,185.72,180,181.08,2026230
PX,2017-02-06,117.06,117.11,116.07,116.44,1447991
PYPL,2017-02-06,39.64,39.83,39.34,39.74,8206410
QCOM,2017-02-06,53.31,53.41,52.82,52.88,8215133
QRVO,2017-02-06,63.49,64.36,63.31,64.36,2005719
RCL,2017-02-06,94.18,95.14,94.08,94.81,1226020
REGN,2017-02-06,357.86,362.45,353.59,362,750326
REG,2017-02-06,69.94,70.31,69.51,69.89,579020
RE,2017-02-06,222.46,222.9,219.67,222.1,288946
RF,2017-02-06,14.52,14.74,14.48,14.63,10411452
RHI,2017-02-06,48.42,48.66,48.18,48.37,1123006
RHT,2017-02-06,77.96,78.289,77.4,78.22,1326027
RJF,2017-02-06,75.82,76.835,75.78,76.57,499241
RL,2017-02-06,76.18,77.23,75.62,76.53,5378267
RMD,2017-02-06,67.6,68.71,67.3,68.69,1008164
ROK,2017-02-06,149.11,149.96,148.455,149.96,745585
ROP,2017-02-06,192.29,192.99,191.32,192.7,376459
ROST,2017-02-06,65.81,66.46,65.66,66.34,1734936
RRC,2017-02-06,34.01,34.93,33.8,33.91,3961754
RSG,2017-02-06,57.67,57.76,57.31,57.36,903658
RTN,2017-02-06,146.83,148.25,146.8,147.55,1666021
SBAC,2017-02-06,105.46,105.46,103.83,104.4,1306143
SBUX,2017-02-06,55.01,55.75,54.9,55.73,13029829
SCG,2017-02-06,69.9,70.09,69.21,69.49,500693
SCHW,2017-02-06,39.75,40.08,39.51,39.74,7212652
SEE,2017-02-06,49.47,49.91,49.29,49.57,1368906
SHW,2017-02-06,303.49,304.66,301.75,301.97,585555
SIG,2017-02-06,76.22,76.37,73.46,74.06,3229425
SJM,2017-02-06,139.02,139.2492,137.61,138,926132
SLB,2017-02-06,82.55,82.97,81.46,81.69,5958031
SLG,2017-02-06,108.71,109,107.74,108.51,506791
SNA,2017-02-06,170.43,170.7,166.545,167.85,802643
SNI,2017-02-06,76,76.74,75.47,75.51,797582
SNPS,2017-02-06,64.94,65.39,64.5346,65.17,944809
SO,2017-02-06,48.97,49.09,48.72,48.76,3145729
SPGI,2017-02-06,122.12,123.17,121.89,122.88,1164616
SPG,2017-02-06,184.24,185.5,181.75,182.07,1179405
SRCL,2017-02-06,73.83,75.98,73.3501,75.31,1539570
SRE,2017-02-06,103,103.275,101.955,102.6,461901
STI,2017-02-06,57.42,58.27,57.4,57.72,2289710
STT,2017-02-06,77.02,77.78,76.715,77.32,1354700
STX,2017-02-06,46.04,46.39,45.08,45.44,4651821
STZ,2017-02-06,148.88,150.12,148.38,149.77,940231
SWKS,2017-02-06,91.45,91.58,90.71,91.39,1458764
SWK,2017-02-06,123.15,123.7036,122.17,122.6,628277
SYF,2017-02-06,36.25,36.55,36.16,36.45,4385608
SYK,2017-02-06,123.08,123.29,121.86,122.33,1171320
SYMC,2017-02-06,28.37,28.455,28.12,28.26,7386244
SYY,2017-02-06,53.2,53.21,49.895,51.2,9488311
TAP,2017-02-06,97.13,97.13,96.21,96.48,1904311
TDG,2017-02-06,225.94,231.65,224.1,230.94,2076763
TEL,2017-02-06,75.29,75.7,74.94,75.51,1860576
TGT,2017-02-06,63.77,63.95,63.36,63.42,6003260
TIF,2017-02-06,78.08,79.48,77.66,78.49,3800565
TJX,2017-02-06,75.05,75.64,74.94,75.33,3734629
TMK,2017-02-06,73.95,74.52,73.77,74.39,408006
TMO,2017-02-06,151.06,152.15,150.42,152.08,1624932
TPR,2017-02-06,36.69,37.18,36.51,37.16,4792168
TRIP,2017-02-06,52.5,52.8702,51.63,51.96,1644297
TROW,2017-02-06,66.7,67.995,66.7,67.33,1867728
TRV,2017-02-06,116.46,117.94,116.46,117.67,987950
TSCO,2017-02-06,73.17,73.93,72.54,73.28,1459360
TSN,2017-02-06,67,67.14,62.1,63.13,9131210
TSS,2017-02-06,52.71,53.045,52.31,52.83,1450170
TWX,2017-02-06,95.65,96.44,95.65,96.36,2529080
TXN,2017-02-06,76.38,76.475,75.85,76.22,4632971
TXT,2017-02-06,48.16,48.57,48.08,48.28,722537
T,2017-02-06,41.27,41.27,40.98,41.06,11374910
UAA,2017-02-06,20.96,20.98,20.51,20.6,7027738
UAL,2017-02-06,73.4,74.78,72.78,73.5,3934382
UA,2017-02-06,18.31,18.4,18.1,18.14,5216788
UDR,2017-02-06,34.63,34.86,34.41,34.76,1114867
UHS,2017-02-06,114.11,114.53,112.825,112.9,344389
ULTA,2017-02-06,272.31,274.75,271.22,273.08,721736
UNH,2017-02-06,161.51,162.53,160.22,160.51,3479420
UNM,2017-02-06,46.46,47.28,46.33,46.98,1064998
UNP,2017-02-06,108.36,108.69,107.58,107.69,2858095
UPS,2017-02-06,106.62,107,105.7453,106.06,3444272
URI,2017-02-06,127.8,128.7183,125.88,126.31,1382357
USB,2017-02-06,53.37,53.78,53.19,53.4,4904004
UTX,2017-02-06,109.81,111.25,109.675,110.68,4229572
VAR,2017-02-06,79.5,79.86,77.82,78.26,875417
VFC,2017-02-06,49.46,49.98,49.23,49.36,4005417
VIAB,2017-02-06,41.68,42.3,41.58,41.82,2951189
VLO,2017-02-06,65.51,66.12,64.91,65.11,4297823
VMC,2017-02-06,128.73,129.12,126.69,128.08,1271239
VNO,2017-02-06,104.8,105.15,104.2,104.56,732243
VRSK,2017-02-06,83.18,83.32,82.95,83.27,362940
VRSN,2017-02-06,81.93,82.22,81.475,82.18,532090
VRTX,2017-02-06,86.22,87.975,85.73,87.42,1423781
VTR,2017-02-06,61.64,62.045,61.34,61.99,1093993
VZ,2017-02-06,48.67,48.67,47.94,48.03,16151442
V,2017-02-06,86.07,86.1,85.51,85.83,9665269
WAT,2017-02-06,146.32,146.32,144.66,145.87,367375
WBA,2017-02-06,80.53,81.4,80.47,80.8,3418422
WDC,2017-02-06,79,79.6504,78.55,78.94,2307417
WEC,2017-02-06,57.9,57.92,57.34,57.49,1207573
WFC,2017-02-06,57.08,57.41,56.49,56.55,13940158
WHR,2017-02-06,173.01,173.76,171.41,172.57,585450
WLTW,2017-02-06,124.28,124.79,123.595,123.67,660467
WMB,2017-02-06,29.3,29.69,29,29.18,9897698
WMT,2017-02-06,66.37,66.865,66.37,66.4,9097238
WM,2017-02-06,69.81,69.9299,69.31,69.42,1006173
WRK,2017-02-06,53.91,54.35,53.45,54.2,1498445
WU,2017-02-06,19.99,19.99,19.79,19.83,3651629
WYNN,2017-02-06,98.25,99.3,95.99,97.02,2828753
WYN,2017-02-06,79.87,80.5,79.75,80.08,742822
WY,2017-02-06,31.84,32.05,31.03,31.42,5825104
XEC,2017-02-06,135.82,136.22,130.94,131.2,1131233
XEL,2017-02-06,41.53,41.65,41.315,41.5,2626749
XLNX,2017-02-06,57.79,58.35,57.75,58.23,1358892
XL,2017-02-06,38.27,39.07,38.25,38.92,1795114
XOM,2017-02-06,83.55,83.65,82.93,83.31,9938198
XRAY,2017-02-06,56.9,57.26,56.67,57.26,1855737
XRX,2017-02-06,28.4,28.66,28.24,28.28,1829170
XYL,2017-02-06,49.05,49.05,46.67,47.18,3267733
YUM,2017-02-06,66.04,66.47,66.0101,66.3,1235889
ZBH,2017-02-06,117.78,118.275,116.73,117.24,1075180
ZION,2017-02-06,42.9,43.515,42.5517,42.97,1410259
ZTS,2017-02-06,55.66,55.8497,55.42,55.77,2894262
AAL,2017-02-07,45.75,46.13,45.01,45.17,6119960
AAPL,2017-02-07,130.54,132.09,130.45,131.53,38183841
AAP,2017-02-07,161.21,162.06,157.78,159.18,1191286
ABBV,2017-02-07,60.65,60.87,60.4,60.56,4210335
ABC,2017-02-07,89.85,91.64,89.71,90.33,2108481
ABT,2017-02-07,42.57,42.98,42.504,42.89,8697290
ACN,2017-02-07,115,116.17,114.95,115.92,2538228
ADBE,2017-02-07,114.83,115.19,114.54,114.96,1643454
ADI,2017-02-07,75.69,76.58,75.39,76.31,2136116
ADM,2017-02-07,42.96,45.05,41.74,44.59,7474357
ADP,2017-02-07,96.5,96.86,95.91,96.29,1521355
ADSK,2017-02-07,82.29,85.11,81.8,84.5,2975440
ADS,2017-02-07,226.11,227.66,224.715,225.11,594517
AEE,2017-02-07,52.74,52.88,52.56,52.68,544302
AEP,2017-02-07,63.82,64.01,63.56,63.93,1552844
AES,2017-02-07,11.3,11.54,11.3,11.43,5680177
AET,2017-02-07,120.79,121.2,119.52,120.67,2893509
AFL,2017-02-07,69.22,69.28,68.625,68.97,1855283
AGN,2017-02-07,235,238.4,230.88,232.61,5077790
AIG,2017-02-07,65.19,65.25,64.76,64.88,3645651
AIV,2017-02-07,44.32,44.85,44.06,44.69,837175
AIZ,2017-02-07,97.59,97.94,96.91,97,457249
AJG,2017-02-07,54.28,54.28,53.77,53.93,578909
AKAM,2017-02-07,70,71.34,69.581,71.12,3881686
ALB,2017-02-07,94,94.45,92.26,92.8,756853
ALGN,2017-02-07,94.31,94.5,93.09,93.65,954133
ALK,2017-02-07,95.42,95.4499,93.92,94.1,1572885
ALLE,2017-02-07,67.39,67.75,66.81,67.02,873005
ALL,2017-02-07,78.5,78.68,78.07,78.12,1764922
ALXN,2017-02-07,128.09,128.65,126.23,127.72,1272624
AMAT,2017-02-07,35.38,35.64,35.07,35.54,8155222
AMD,2017-02-07,14.05,14.27,13.06,13.29,158683771
AME,2017-02-07,52.01,52.87,51.29,51.68,4780554
AMGN,2017-02-07,167,167.72,165.6,166.82,3584279
AMG,2017-02-07,158.97,161.11,158.71,160.54,724409
AMP,2017-02-07,123.82,124,122.72,123.18,1274554
AMT,2017-02-07,103.66,103.93,102.91,103.47,1344118
AMZN,2017-02-07,809.31,816.16,807.5,812.5,3466091
ANDV,2017-02-07,85.98,87.38,84.18,85.19,6001030
ANSS,2017-02-07,95.38,95.38,94.2,95.26,415923
ANTM,2017-02-07,157.4,159.22,155.35,158.59,2059162
AON,2017-02-07,114.61,114.64,114.02,114.25,808742
AOS,2017-02-07,49.54,49.64,49.06,49.36,1054049
APA,2017-02-07,57.59,57.59,55.75,57.03,4686799
APC,2017-02-07,68.52,68.81,66.83,67.14,4494988
APD,2017-02-07,139.09,139.49,137.88,138.8,1466876
APH,2017-02-07,67.33,67.82,67.18,67.29,1390299
ARE,2017-02-07,112.68,114.01,112.68,113.24,591351
ARNC,2017-02-07,26.2,26.72,26.07,26.62,7512704
ATVI,2017-02-07,40.22,40.65,39.85,40.05,9390760
AVB,2017-02-07,174.6,176.52,174.29,175.72,698008
AVGO,2017-02-07,207.21,207.4,204.93,205.91,2284021
AVY,2017-02-07,79.4,79.86,78.77,79.14,912371
AWK,2017-02-07,72.05,72.23,71.7,72.09,783496
AXP,2017-02-07,78.06,78.38,77.52,77.72,2060209
AYI,2017-02-07,207.34,207.4,205.47,206.69,367662
AZO,2017-02-07,721.15,726.48,716.42,721.66,349882
A,2017-02-07,49.42,49.78,49.26,49.64,2170720
BAC,2017-02-07,23.28,23.29,22.86,22.9,87982945
BAX,2017-02-07,48.48,48.68,48.34,48.59,1854379
BA,2017-02-07,165,167.4199,164.8725,166.5,4243239
BBT,2017-02-07,46.64,46.6714,46.3,46.39,3458424
BBY,2017-02-07,44.13,44.3,43.45,43.53,3830241
BDX,2017-02-07,179,179.995,178.48,178.81,857215
BEN,2017-02-07,40.19,40.27,39.79,40.01,1734669
BF.B,2017-02-07,45.44,45.83,45.44,45.78,829373
BIIB,2017-02-07,269.47,269.67,264.561,266.11,1546866
BK,2017-02-07,45.87,45.93,45.34,45.45,3584753
BLK,2017-02-07,377.63,379,376.52,376.89,547663
BLL,2017-02-07,36.62,36.62,36.065,36.31,3301944
BMY,2017-02-07,51.49,52.32,51.26,51.66,15747761
BRK.B,2017-02-07,163.6215,163.85,162.58,162.93,2446760
BSX,2017-02-07,25.23,25.38,25.06,25.23,6873987
BWA,2017-02-07,40.49,40.49,39.7,40.1,1678414
BXP,2017-02-07,131.54,133.31,130.32,130.64,582051
CAG,2017-02-07,39.22,39.57,39.16,39.54,2892454
CAH,2017-02-07,75.5,79.69,74.995,77.76,6390740
CAT,2017-02-07,94.32,94.9229,93.02,93.31,4995605
CA,2017-02-07,31.83,31.85,31.45,31.49,4891890
CBG,2017-02-07,31.19,31.46,30.85,30.95,1582281
CBOE,2017-02-07,78.54,80.1,77.5301,79.19,1572833
CBS,2017-02-07,64.82,64.93,64.17,64.47,2256517
CB,2017-02-07,131.99,131.99,130.36,130.75,1526409
CCI,2017-02-07,87.29,87.545,86.72,87.42,1093616
CCL,2017-02-07,55.56,55.64,55.19,55.45,1550046
CDNS,2017-02-07,29.35,29.69,29.32,29.38,2730087
CELG,2017-02-07,116.34,117.36,115.85,116.26,2605288
CERN,2017-02-07,54.07,54.07,53.3,53.6,3208384
CFG,2017-02-07,36.6,36.81,36.325,36.59,3815843
CF,2017-02-07,35.05,35.56,34.35,34.89,4909000
CHD,2017-02-07,46.77,47.56,46.38,47.27,4338699
CHK,2017-02-07,6.3803,6.41,6.08,6.17,40323031
CHRW,2017-02-07,75.32,75.87,75.02,75.62,1128469
CHTR,2017-02-07,322.98,325.39,321.33,323.37,1892097
CINF,2017-02-07,70.75,71.07,70.05,70.43,541223
CI,2017-02-07,147.07,148.63,145.93,147.9,772545
CLX,2017-02-07,124.31,125.58,123.58,125.32,926452
CL,2017-02-07,65.73,66.79,65.72,66.56,3255624
CMA,2017-02-07,68.53,68.81,67.75,68.25,1351482
CMCSA,2017-02-07,37.33,37.6,37.26,37.43,15812560
CME,2017-02-07,120.26,120.4,118.66,118.73,1672610
CMG,2017-02-07,396.25,401.5,395.72,398.64,1270291
CMI,2017-02-07,147.63,148.73,146.69,147.35,1510851
CMS,2017-02-07,42.49,42.635,42.4,42.51,1375724
CNC,2017-02-07,66.42,68.88,66,67,4415653
CNP,2017-02-07,26.11,26.22,26.08,26.17,1937480
COF,2017-02-07,88.1,88.42,87.2,88.11,3514042
COG,2017-02-07,23.73,23.99,22.99,23.57,11664779
COL,2017-02-07,90.69,90.77,89.83,90.74,1206869
COO,2017-02-07,188.04,189,186.83,188.12,453048
COP,2017-02-07,49.55,50.23,49.08,49.42,7591584
COST,2017-02-07,167.53,168.08,166.53,167.52,2732596
COTY,2017-02-07,19.37,19.62,19.37,19.52,4219868
CPB,2017-02-07,62.89,63.47,62.72,63.23,1150766
CRM,2017-02-07,80.28,80.53,79.54,80.21,3628231
CSCO,2017-02-07,31.38,31.6399,31.33,31.45,18420153
CSRA,2017-02-07,32.22,32.59,31.91,32.55,1629271
CSX,2017-02-07,47.27,48.29,47.27,47.68,14773744
CTAS,2017-02-07,115.32,115.34,114.37,114.79,562828
CTL,2017-02-07,25.11,25.12,24.75,24.88,6022232
CTSH,2017-02-07,52.71,54.17,52.635,53.79,7606698
CTXS,2017-02-07,76.57,78.49,76.32,77.65,3263259
CVS,2017-02-07,76.12,76.73,75.5,76.36,5739937
CVX,2017-02-07,112.98,113.1,111.11,111.39,6038351
CXO,2017-02-07,140.33,141.3,133.07,135,2758178
C,2017-02-07,58,58.07,57.01,57.19,13996938
DAL,2017-02-07,48.44,48.935,48.08,48.15,7262909
DE,2017-02-07,108.49,108.9,108.07,108.76,1755861
DFS,2017-02-07,69.24,69.58,68.34,68.51,2300367
DGX,2017-02-07,92.61,92.96,92.09,92.62,817514
DG,2017-02-07,72.67,73.19,72.17,72.8,2055320
DHI,2017-02-07,29.63,29.69,29.29,29.42,4036978
DHR,2017-02-07,83,83.3,82.76,83.08,1739594
DISCA,2017-02-07,27.96,28.0925,27.58,27.99,1448290
DISCK,2017-02-07,27.23,27.37,26.89,27.25,914072
DISH,2017-02-07,60.94,61.2,60.31,60.42,1106217
DIS,2017-02-07,109.65,109.73,108.7739,109,10184848
DLR,2017-02-07,107.01,107.8067,106.58,107.14,663193
DLTR,2017-02-07,74.5,75.405,74.47,75.21,1594509
DOV,2017-02-07,78.3,78.83,77.25,77.65,1066811
DPS,2017-02-07,91.6,92.76,91.38,92.58,872073
DRE,2017-02-07,25.02,25.23,24.825,24.87,1815029
DRI,2017-02-07,72.4,73.23,71.81,71.85,1264335
DTE,2017-02-07,98.44,98.668,98.03,98.4,896156
DUK,2017-02-07,77.65,77.8599,77.41,77.75,1629926
DVA,2017-02-07,64.56,65.37,64.02,64.27,821208
DVN,2017-02-07,44.88,45.345,43.87,44.14,3854630
D,2017-02-07,72.26,72.45,71.71,72.35,2436244
EA,2017-02-07,81.81,82.4,81.55,82.21,2944017
EBAY,2017-02-07,31.95,32.47,31.8,32.43,8135989
ECL,2017-02-07,119.99,120.73,119.42,120.25,708817
ED,2017-02-07,74.31,74.6,74.165,74.51,831919
EFX,2017-02-07,120.55,121.32,119.76,121.14,701627
EIX,2017-02-07,72.73,73.12,72.5118,73.05,1800996
EL,2017-02-07,83.18,83.75,82.315,83.4,2402494
EMN,2017-02-07,77.97,78.715,77.43,77.69,1104090
EMR,2017-02-07,61.3,63.5,61.02,62.54,10588333
EOG,2017-02-07,99.25,99.5,95.27,97.19,5157970
EQIX,2017-02-07,381.87,383.55,380.32,380.64,383494
EQR,2017-02-07,60.48,60.84,60.18,60.66,2088517
EQT,2017-02-07,64.14,64.15,62.15,62.29,2085069
ESRX,2017-02-07,67.42,67.76,66.77,67.74,2968210
ESS,2017-02-07,223.04,224.76,222.46,223.96,375992
ES,2017-02-07,55.66,55.9,55.53,55.78,784408
ETFC,2017-02-07,34.97,35.51,34.89,35.3,3904608
ETN,2017-02-07,70.33,71.1,70.125,70.24,2221414
ETR,2017-02-07,71.01,71.14,70.4,70.68,1048575
EVHC,2017-02-07,68.72,69.28,68.15,68.99,645325
EW,2017-02-07,90.16,90.99,89.87,90.71,2469961
EXC,2017-02-07,35.84,36.07,35.76,36.01,3843896
EXPD,2017-02-07,53.1,53.33,52.73,53.3,980334
EXPE,2017-02-07,122.5,123.08,121.75,122.34,1949238
EXR,2017-02-07,73.18,74.216,73.18,73.72,675394
FAST,2017-02-07,50.1,50.45,49.74,49.81,2782479
FBHS,2017-02-07,56.07,56.07,55.695,55.82,945560
FB,2017-02-07,132.24,133,131.661,131.84,14596449
FCX,2017-02-07,16.01,16.08,15.41,15.52,38360163
FDX,2017-02-07,188.2,188.67,187.19,188.02,1158524
FE,2017-02-07,29.92,30.04,29.77,29.99,2773886
FFIV,2017-02-07,137,138.59,136.78,138.57,782365
FISV,2017-02-07,106.84,106.9,106.12,106.42,999641
FIS,2017-02-07,76.76,77.73,75.52,77.3,6833976
FITB,2017-02-07,26.84,26.88,26.3,26.49,4923643
FLIR,2017-02-07,36.22,36.27,35.57,35.66,585567
FLR,2017-02-07,55.55,55.92,54.81,55.33,859740
FLS,2017-02-07,48.62,49.65,48.5,49.59,1881242
FL,2017-02-07,69.07,69.31,68.05,68.33,1640150
FMC,2017-02-07,58.32,59.49,56.66,57.03,3778070
FOXA,2017-02-07,30.85,31.46,30.14,30.48,15176576
FOX,2017-02-07,30.45,31.084,29.8,30.16,5893165
FRT,2017-02-07,140.19,140.68,139.11,139.68,315050
FTI,2017-02-07,31.48,31.77,31.115,31.47,5801520
FTV,2017-02-07,56,56.12,55.56,55.64,1898017
F,2017-02-07,12.5,12.52,12.31,12.34,32914413
GD,2017-02-07,183.91,185,183.1,183.21,1532573
GE,2017-02-07,29.75,29.81,29.53,29.56,23778270
GGP,2017-02-07,24.73,25.22,24.73,24.81,3842232
GILD,2017-02-07,72.56,73.3,72.41,73.13,13325377
GIS,2017-02-07,61.68,61.885,61.52,61.82,1622773
GLW,2017-02-07,26.73,26.84,26.56,26.59,5555172
GM,2017-02-07,35.75,35.96,34.8,35.1,39477710
GOOGL,2017-02-07,825.5,831.92,823.2926,829.23,1666605
GOOG,2017-02-07,803.99,810.5,801.78,806.97,1241221
GPC,2017-02-07,97.3,97.75,96.53,96.97,372891
GPN,2017-02-07,78.13,79.38,77.85,78.7,1376188
GPS,2017-02-07,22.88,23.1,22.66,22.74,5876349
GRMN,2017-02-07,50.35,50.5,49.42,49.53,1040013
GS,2017-02-07,241.15,241.44,239.39,239.62,2660247
GT,2017-02-07,32.33,32.45,31.97,32.24,4740301
GWW,2017-02-07,253.84,256.32,252.57,253.39,537100
HAL,2017-02-07,55.74,56,54.6,54.88,8395920
HAS,2017-02-07,94.28,97.57,93.26,94.98,6446334
HBAN,2017-02-07,13.57,13.59,13.41,13.48,13113033
HBI,2017-02-07,19.32,19.695,19.2,19.3,11589785
HCA,2017-02-07,82.75,83.235,82.21,82.59,1455407
HCN,2017-02-07,66.33,66.67,65.78,65.87,1406851
HCP,2017-02-07,31,31.09,30.68,30.75,3173194
HD,2017-02-07,137.16,137.7,136.33,136.65,3242017
HES,2017-02-07,52.63,52.64,51.07,51.51,4966698
HIG,2017-02-07,47.82,47.94,47.28,47.35,2274250
HII,2017-02-07,200.26,201.1,198.49,199.01,311901
HLT,2017-02-07,57.98,58.24,57.63,57.81,2061451
HOG,2017-02-07,56.73,57.235,56.455,56.61,3453296
HOLX,2017-02-07,39.33,39.71,39.27,39.33,2661185
HON,2017-02-07,119.68,120.16,119.42,119.72,2548850
HPE,2017-02-07,23.54,23.795,23.52,23.69,6505100
HPQ,2017-02-07,15.26,15.44,15.16,15.43,12330319
HP,2017-02-07,68.55,69.36,67.86,68.32,1433825
HRB,2017-02-07,21.62,21.7,21.27,21.5,2815673
HRL,2017-02-07,36,36.385,35.86,36.25,2050242
HRS,2017-02-07,104.93,105.47,104.04,105.34,863989
HSIC,2017-02-07,81.37,82.03,81.11,81.99,1438010
HST,2017-02-07,17.96,18.26,17.91,18.01,9013093
HSY,2017-02-07,107.45,108.06,107.06,107.19,1447611
HUM,2017-02-07,196.42,197.61,193.79,195.24,1111831
IBM,2017-02-07,176,178.62,175.9,178.46,3873455
ICE,2017-02-07,59.28,60.54,59.28,59.93,7162773
IDXX,2017-02-07,142.23,143.47,141.79,143.13,864817
IFF,2017-02-07,117.76,117.88,116.32,116.75,671110
ILMN,2017-02-07,162.36,164,161.8,162.85,698507
INCY,2017-02-07,120.09,120.43,117.25,118.18,1671295
INFO,2017-02-07,39.53,39.69,39.31,39.51,2082267
INTC,2017-02-07,36.45,36.52,36.24,36.35,18581866
INTU,2017-02-07,118.24,118.59,117.2,117.48,790924
IPG,2017-02-07,23.5,23.5,22.88,22.97,6429763
IP,2017-02-07,51.91,52.66,51.68,52.13,4606236
IQV,2017-02-07,78.16,78.38,77.54,77.99,1019382
IRM,2017-02-07,36.69,36.89,36.61,36.71,1635416
IR,2017-02-07,80.01,80.685,79.73,79.85,2136247
ISRG,2017-02-07,234.6931,235.4398,233.8331,234.7464,1138353
ITW,2017-02-07,127.54,127.98,126.81,126.94,1114630
IT,2017-02-07,99.02,99.8,98.21,98.68,493284
IVZ,2017-02-07,30.65,30.685,30.13,30.43,2405968
JBHT,2017-02-07,99.8,100.12,98.23,98.51,879163
JCI,2017-02-07,42.52,42.65,41.01,41.23,8410645
JEC,2017-02-07,59.18,59.77,58.49,58.8,1129283
JNJ,2017-02-07,113.6,113.62,113.05,113.48,5507915
JNPR,2017-02-07,27.22,27.24,26.98,27.2,5245936
JPM,2017-02-07,87.14,87.4,86.48,86.72,9392832
JWN,2017-02-07,43.18,43.73,42.65,42.78,1972553
KEY,2017-02-07,18.38,18.41,18.03,18.09,7904335
KHC,2017-02-07,88.71,89.02,88.5,88.81,2599297
KIM,2017-02-07,24.71,24.87,24.28,24.31,3597000
KLAC,2017-02-07,86.89,87.72,86.89,87.66,1256964
KMB,2017-02-07,121.5,122.9,120.89,122.45,2243081
KMI,2017-02-07,22.4,22.54,22.0446,22.12,10529625
KMX,2017-02-07,65.16,65.85,65.02,65.83,1669370
KORS,2017-02-07,36.09,36.82,34.92,36.82,21509871
KO,2017-02-07,41.7,41.98,41.67,41.9,13315185
KR,2017-02-07,33.65,33.7399,33.065,33.08,7939853
KSS,2017-02-07,39.18,39.67,39.01,39.15,3689220
KSU,2017-02-07,85.53,86.0513,84.68,85,1317511
K,2017-02-07,72.6,73.07,72.38,72.85,1972664
LB,2017-02-07,59.37,59.61,58.2,58.28,2350151
LEG,2017-02-07,48.74,49.1,48.53,48.61,944229
LEN,2017-02-07,44.0882,44.098,43.2059,43.7451,2119246
LH,2017-02-07,129.63,130.69,129.42,130.6,933986
LKQ,2017-02-07,31.62,31.64,30.73,30.89,2365721
LLL,2017-02-07,161.59,161.889,160.1243,160.75,681524
LLY,2017-02-07,77.68,78.01,77.32,77.7,3346800
LMT,2017-02-07,256,257.3,255.58,256.37,977790
LNC,2017-02-07,69.44,69.99,68.8,69.34,1409404
LNT,2017-02-07,37.72,37.8,37.52,37.8,758533
LOW,2017-02-07,72.85,72.99,72.11,72.24,3749526
LRCX,2017-02-07,117.88,117.88,116.15,117,3554808
LUK,2017-02-07,24.56,24.6,23.41,23.64,3145760
LUV,2017-02-07,53.35,53.88,52.91,53.04,5230979
LYB,2017-02-07,93.17,94.21,91.4,92.35,4434997
L,2017-02-07,46.59,46.84,46.15,46.42,744818
MAA,2017-02-07,97.64,98.19,97.11,97.37,661873
MAC,2017-02-07,66.9,67.57,66.61,67.38,3004944
MAR,2017-02-07,85.56,86.335,85.55,85.81,1547704
MAS,2017-02-07,33.27,33.63,33.16,33.61,2989978
MAT,2017-02-07,26.02,26.8,25.83,25.88,8394798
MA,2017-02-07,107,107.15,106.04,106.6,3204834
MCD,2017-02-07,124.95,125.42,124.59,124.59,2847175
MCHP,2017-02-07,69.28,69.65,69.03,69.62,2322197
MCK,2017-02-07,140.22,142.13,139.08,139.93,1797677
MCO,2017-02-07,107.86,109.57,106.92,107.06,1847667
MDLZ,2017-02-07,44.04,44.14,43.8299,43.93,7063229
MDT,2017-02-07,75.87,76.16,75.52,76.12,3898535
MET,2017-02-07,52.17,52.38,51.67,51.68,5642349
MGM,2017-02-07,29.08,29.1,28.5,28.56,5338630
MHK,2017-02-07,214.46,216.175,213.75,214,566719
MKC,2017-02-07,94.61,95.82,94.61,95.56,739069
MLM,2017-02-07,223.87,229,221.33,226.62,1086699
MMC,2017-02-07,70.19,70.26,69.71,69.77,1127867
MMM,2017-02-07,176.08,176.4,175.1539,175.76,1247389
MNST,2017-02-07,42.75,43.21,42.66,43.08,1424941
MON,2017-02-07,108.29,108.44,107.44,107.57,1263619
MOS,2017-02-07,31.1,33.02,30.66,32.23,7328088
MO,2017-02-07,71.53,72.267,71.49,72.2,5239941
MPC,2017-02-07,48.13,48.51,47.575,47.93,3999699
MRK,2017-02-07,64.76,64.93,64.05,64.2,8435269
MRO,2017-02-07,16.39,16.43,15.75,16.03,14647836
MSFT,2017-02-07,63.74,63.78,63.23,63.43,20277226
MSI,2017-02-07,81.72,81.98,76.92,77.34,11474969
MS,2017-02-07,44.88,45.03,44.62,44.87,10055682
MTB,2017-02-07,164.25,164.25,162.33,162.5,847432
MTD,2017-02-07,466.49,467.69,458.715,463.23,275677
MU,2017-02-07,24.59,24.69,24.21,24.6,19879272
MYL,2017-02-07,40.26,40.3,39.21,39.39,6061655
M,2017-02-07,31.74,32.15,31.02,31.2,10415505
NAVI,2017-02-07,15.48,15.55,15.21,15.33,1869596
NBL,2017-02-07,39.52,39.72,38.445,38.8,3969544
NCLH,2017-02-07,47.58,48.09,47.465,47.7,1477247
NDAQ,2017-02-07,69.98,70.14,68.93,69.36,1371235
NEE,2017-02-07,124.07,124.64,123.74,124.33,1564723
NEM,2017-02-07,37.73,37.7864,37.12,37.32,5430997
NFLX,2017-02-07,141.49,144.28,141.05,144,8573515
NFX,2017-02-07,40.19,40.26,38.88,39.02,2541701
NI,2017-02-07,22.26,22.32,22.15,22.16,2851040
NKE,2017-02-07,53.07,53.28,52.67,52.81,6446876
NLSN,2017-02-07,42,42.12,41.79,41.86,2317489
NOC,2017-02-07,232.33,233.87,232.1,232.98,816964
NOV,2017-02-07,38.02,40.75,37.26,39.29,12138626
NRG,2017-02-07,16.64,16.7,16.23,16.27,5060144
NSC,2017-02-07,120.16,122.5,120,120.88,2004271
NTAP,2017-02-07,38.5,38.87,38.435,38.83,2459059
NTRS,2017-02-07,84.74,84.78,84.05,84.36,1138272
NUE,2017-02-07,58.47,58.75,57.53,57.65,2218015
NVDA,2017-02-07,118.7,120.92,117.9,119.13,18655567
NWL,2017-02-07,44.44,45.94,44.3865,45.52,8683345
NWSA,2017-02-07,12.24,12.24,12.07,12.2,1639616
NWS,2017-02-07,12.55,12.6,12.4,12.55,386514
OKE,2017-02-07,55.17,55.61,53.97,54.37,2804592
OMC,2017-02-07,84.78,86.21,83.82,84.26,3898453
ORCL,2017-02-07,40.16,40.3,40.04,40.07,8848671
ORLY,2017-02-07,259.36,263.29,259.09,262.19,2041304
OXY,2017-02-07,67.91,67.95,66.35,66.82,4857230
O,2017-02-07,59.82,60.5,59.82,60.15,1690443
PAYX,2017-02-07,57.65,57.99,57.0701,57.57,2810298
PBCT,2017-02-07,18.84,18.85,18.605,18.65,4188082
PCAR,2017-02-07,68.07,68.59,67.53,67.63,1237192
PCG,2017-02-07,61.72,61.95,61.54,61.83,908102
PCLN,2017-02-07,1590,1598.93,1588,1598.7,295491
PDCO,2017-02-07,42.1,42.49,41.97,42.11,802800
PEG,2017-02-07,43.46,43.53,43.33,43.44,2279445
PEP,2017-02-07,104.63,105.9,104.63,105.61,3980353
PFE,2017-02-07,32.32,32.35,31.94,32.08,23512005
PFG,2017-02-07,59.73,59.87,59.45,59.72,1243773
PGR,2017-02-07,37.1,37.1556,36.78,37.04,2643412
PG,2017-02-07,87.64,88.28,87.475,88.01,6646055
PHM,2017-02-07,21.62,21.62,21.14,21.25,5003179
PH,2017-02-07,150.43,150.43,147.59,147.97,1342330
PKG,2017-02-07,94.14,96.54,93.85,95.08,1119534
PKI,2017-02-07,52.36,53.05,52.25,52.69,811034
PLD,2017-02-07,49.48,50.06,48.69,48.73,2627145
PM,2017-02-07,100,101.78,99.94,101.63,5450109
PNC,2017-02-07,122.81,123.25,121.28,121.47,2680907
PNR,2017-02-07,58.15,58.445,57.76,58.14,1034815
PNW,2017-02-07,77.87,78.31,77.66,77.92,279667
PPG,2017-02-07,100.04,100.82,99.77,100.01,1084109
PPL,2017-02-07,35.34,35.49,35.23,35.4,2205968
PRGO,2017-02-07,79.29,79.45,76.88,77.76,2378274
PRU,2017-02-07,106.75,106.99,105.73,106.59,1599156
PSA,2017-02-07,215.71,217.24,213.7,216.48,666687
PSX,2017-02-07,79.1,79.14,77.81,78.55,3255417
PVH,2017-02-07,88.04,88.35,85.18,85.48,1850088
PWR,2017-02-07,36.71,36.9324,36.07,36.46,1406767
PXD,2017-02-07,179.88,181.07,174.1,174.95,2141467
PX,2017-02-07,115.86,116.74,115.54,116.3,1582777
PYPL,2017-02-07,40.01,40.34,39.7,40.02,7956319
QCOM,2017-02-07,53.22,53.28,52.76,53.27,10374100
QRVO,2017-02-07,64.36,65.05,64.19,64.75,1271554
RCL,2017-02-07,95.21,95.5,94.57,95.03,1131355
REGN,2017-02-07,360.61,363.1,355.89,357.69,689902
REG,2017-02-07,69.58,70.38,69.2,69.3,621978
RE,2017-02-07,222.87,229.97,222.87,227.85,672116
RF,2017-02-07,14.7,14.86,14.56,14.58,16867089
RHI,2017-02-07,48.56,48.64,47.2,47.37,1690772
RHT,2017-02-07,78.46,78.98,78.2817,78.86,1154446
RJF,2017-02-07,76.96,77.25,76.5201,76.9,749855
RL,2017-02-07,77.01,77.14,75.92,75.98,2082280
RMD,2017-02-07,68.42,69.03,68.42,68.93,1040055
ROK,2017-02-07,150.49,152.62,149.23,149.41,902456
ROP,2017-02-07,193.27,193.34,191.67,192.35,427997
ROST,2017-02-07,66.35,66.68,66.08,66.36,1368177
RRC,2017-02-07,33.97,34.17,32.78,33.15,3213457
RSG,2017-02-07,57.4,57.92,57.37,57.65,1134901
RTN,2017-02-07,148.25,148.9888,147.84,148.12,1631977
SBAC,2017-02-07,104.41,105.01,104.12,104.79,666325
SBUX,2017-02-07,55.79,55.84,55.1801,55.24,9910498
SCG,2017-02-07,69.61,69.72,69.24,69.4,637505
SCHW,2017-02-07,39.93,40.13,39.62,39.68,5612343
SEE,2017-02-07,49.58,49.79,49.295,49.5,1193022
SHW,2017-02-07,302.82,303.98,301.51,302.05,477347
SIG,2017-02-07,74.3,74.95,71.89,71.95,1985249
SJM,2017-02-07,137.75,139.95,137.75,139.66,941057
SLB,2017-02-07,81.21,81.74,80.49,81.07,5841749
SLG,2017-02-07,108.81,109.93,107.13,107.39,594886
SNA,2017-02-07,168.23,168.4554,166.41,166.82,565408
SNI,2017-02-07,75.6,76,75.23,75.52,685431
SNPS,2017-02-07,65.3,65.57,65.05,65.2,572607
SO,2017-02-07,48.86,48.91,48.61,48.77,3710450
SPGI,2017-02-07,125.25,128.49,125,125.84,2341737
SPG,2017-02-07,182.13,183.36,178.52,179.06,1812945
SRCL,2017-02-07,75.29,76.56,74.475,74.84,898208
SRE,2017-02-07,102.65,102.96,102.09,102.55,533319
STI,2017-02-07,57.93,58.04,57.28,57.4,2262622
STT,2017-02-07,77.68,77.71,77.04,77.5,2158524
STX,2017-02-07,45.48,46.46,45.14,46.1,4946803
STZ,2017-02-07,150.2,152.33,150.2,152,1116502
SWKS,2017-02-07,91.4,92.2,91.17,91.78,1305566
SWK,2017-02-07,122.87,123.12,121.88,122.11,847730
SYF,2017-02-07,36.64,36.78,35.96,36.05,5583418
SYK,2017-02-07,122.36,122.84,122.16,122.51,1726431
SYMC,2017-02-07,28.34,28.6,28.16,28.44,5406782
SYY,2017-02-07,52.2,53.02,51.83,52.23,7421343
TAP,2017-02-07,96.4,96.62,94.51,94.89,3250780
TDG,2017-02-07,238.98,246.16,238.2,245.88,3035139
TEL,2017-02-07,75.95,76.49,75.62,75.71,2229407
TGT,2017-02-07,63.88,64.16,63.45,63.57,4256011
TIF,2017-02-07,78.27,78.32,77.74,78.28,1313454
TJX,2017-02-07,75.17,75.5,75,75.23,2336135
TMK,2017-02-07,74.46,74.71,74.07,74.18,333688
TMO,2017-02-07,152.12,153.2,151.79,153.01,1479308
TPR,2017-02-07,36.78,37.16,36.75,36.88,3835196
TRIP,2017-02-07,52.03,52.4,51.5,51.96,1305017
TROW,2017-02-07,67.56,67.84,67.18,67.55,1446298
TRV,2017-02-07,118.1,118.22,117.4,117.76,1161710
TSCO,2017-02-07,73.35,73.91,72.81,73.18,1254365
TSN,2017-02-07,63.41,66.28,63.15,64.65,6439992
TSS,2017-02-07,52.79,53.47,52.27,53.45,1663362
TWX,2017-02-07,96.37,96.49,96,96.22,3877367
TXN,2017-02-07,76.37,76.745,76.04,76.18,4500917
TXT,2017-02-07,48.43,48.7996,48.02,48.21,1159597
T,2017-02-07,41.08,41.17,40.82,41.12,17312056
UAA,2017-02-07,20.78,20.89,20.45,20.47,9775233
UAL,2017-02-07,73.96,74,71.25,71.29,4972040
UA,2017-02-07,18.14,18.28,17.77,17.79,7803817
UDR,2017-02-07,34.89,35.04,34.65,34.92,1403897
UHS,2017-02-07,113.22,114.53,111.96,113.39,1050304
ULTA,2017-02-07,273.05,274.28,271.63,272.49,427963
UNH,2017-02-07,161.05,161.68,159.54,160.53,2942701
UNM,2017-02-07,47.32,47.42,46.92,47.04,957988
UNP,2017-02-07,108.19,108.76,107.35,107.65,3493417
UPS,2017-02-07,106.38,106.49,105.31,105.69,3589511
URI,2017-02-07,126.68,127.49,125.3975,126.24,1255041
USB,2017-02-07,53.63,53.67,53.065,53.2,4749034
UTX,2017-02-07,111.38,111.73,110.965,111.25,2774432
VAR,2017-02-07,78.38,79.01,78.14,78.43,822272
VFC,2017-02-07,49.42,49.51,48.18,48.32,6616972
VIAB,2017-02-07,41.94,42.1,41.53,41.67,2593252
VLO,2017-02-07,65.16,66.25,64.85,65.44,4968517
VMC,2017-02-07,120.74,125,120.6,121.8,4258974
VNO,2017-02-07,104.71,105.83,104.71,104.77,645385
VRSK,2017-02-07,83.27,83.28,82.9,83.01,471153
VRSN,2017-02-07,82.41,82.97,81.98,82.26,784410
VRTX,2017-02-07,87.29,88.12,86.07,86.84,1285437
VTR,2017-02-07,61.99,62.27,61.65,61.81,1552630
VZ,2017-02-07,48.13,48.16,47.8,48.04,12771905
V,2017-02-07,85.96,86.35,85.67,85.78,8600299
WAT,2017-02-07,146.31,147.94,146.31,147.31,548113
WBA,2017-02-07,80.91,81.55,80.37,81.43,4174804
WDC,2017-02-07,79.34,79.59,78.65,79.05,2629206
WEC,2017-02-07,57.66,58.01,57.4,57.9,1647593
WFC,2017-02-07,56.86,57.19,56.2697,56.34,14937421
WHR,2017-02-07,173.83,175.65,172.94,173.4,739846
WLTW,2017-02-07,124.27,124.69,123.2,123.44,775345
WMB,2017-02-07,28.93,29.21,28.455,28.53,5653607
WMT,2017-02-07,66.56,67,66.51,66.89,5805722
WM,2017-02-07,69.48,70.09,69.4605,69.9,1554793
WRK,2017-02-07,54.42,55.28,53.78,53.9,2154713
WU,2017-02-07,19.83,19.9,19.725,19.84,2369973
WYNN,2017-02-07,96.87,97.291,96.53,97.01,1903166
WYN,2017-02-07,80.29,80.88,80.185,80.5,1069860
WY,2017-02-07,31.56,32.175,31.3,32.05,5699380
XEC,2017-02-07,129.66,129.86,126.11,127.38,2061256
XEL,2017-02-07,41.49,41.7474,41.44,41.66,2972149
XLNX,2017-02-07,58.34,58.4698,58,58.09,1216701
XL,2017-02-07,39.02,39.375,38.9,38.94,1979374
XOM,2017-02-07,83.23,83.62,82.45,82.77,11705199
XRAY,2017-02-07,57.47,57.59,56.94,57.43,1520561
XRX,2017-02-07,28.32,28.54,28.16,28.28,2801453
XYL,2017-02-07,47.27,47.84,46.78,47.22,1841515
YUM,2017-02-07,66.48,66.88,66.39,66.49,1495870
ZBH,2017-02-07,117.83,118.38,117.11,118.11,800086
ZION,2017-02-07,43.05,43.26,42.68,42.82,1741482
ZTS,2017-02-07,56.11,56.32,55.685,55.98,2402728
AAL,2017-02-08,45.26,45.26,44.51,45.06,4330414
AAPL,2017-02-08,131.35,132.22,131.22,132.04,23004072
AAP,2017-02-08,158.29,163.65,158.255,162.73,1921974
ABBV,2017-02-08,60.14,61.02,60.05,60.52,5357808
ABC,2017-02-08,90.18,91.11,89.675,91.07,1469758
ABT,2017-02-08,42.66,42.729,42.28,42.4,6731375
ACN,2017-02-08,116.15,116.15,114.92,115.43,2373733
ADBE,2017-02-08,115,116.38,114.451,116.13,2591686
ADI,2017-02-08,77,77.75,76.78,77.48,3397804
ADM,2017-02-08,44.71,44.76,43.19,43.46,4308450
ADP,2017-02-08,96.19,97.06,96.05,96.58,1297972
ADSK,2017-02-08,84.44,84.89,82.58,82.93,2182342
ADS,2017-02-08,225.15,228.11,224.83,225.76,609327
AEE,2017-02-08,52.81,53.24,52.77,53.12,943315
AEP,2017-02-08,63.32,64.02,63.32,63.8,1817031
AES,2017-02-08,11.43,11.59,11.39,11.59,4001963
AET,2017-02-08,120.42,121.44,119.51,121.33,2183019
AFL,2017-02-08,68.95,69.76,68.8,69.64,2111454
AGN,2017-02-08,236.09,243.8,231.53,241.17,6587224
AIG,2017-02-08,64.7,65.04,64.5,64.91,3181863
AIV,2017-02-08,44.89,45.58,44.61,45.3,1568111
AIZ,2017-02-08,94.98,94.98,89.55,90.45,990656
AJG,2017-02-08,53.84,54.08,53.63,54.06,632251
AKAM,2017-02-08,66.58,66.59,61.54,63.55,15940222
ALB,2017-02-08,92.91,94.39,92.2,94.35,661576
ALGN,2017-02-08,93.25,94.19,92.61,94.17,599577
ALK,2017-02-08,95.1,98.8,94.98,97.2,2683620
ALLE,2017-02-08,67.02,67.8,66.72,67.6,922713
ALL,2017-02-08,78.1,78.19,77.8,77.99,1496627
ALXN,2017-02-08,127.12,128.58,125.69,126.37,1758264
AMAT,2017-02-08,35.8,35.8,35.1799,35.6,8735864
AMD,2017-02-08,13.21,13.75,13.08,13.56,75942906
AME,2017-02-08,51.71,52.48,51.31,52.35,2368437
AMGN,2017-02-08,166.5,168.35,166.32,168.12,3493436
AMG,2017-02-08,160.06,161.7,159.12,161.49,732801
AMP,2017-02-08,122.09,122.09,120.87,121.58,1120825
AMT,2017-02-08,103.57,104.43,103.36,104.3,1301940
AMZN,2017-02-08,812.69,821.479,812.5,819.71,2857985
ANDV,2017-02-08,84.21,86.18,83.88,85.32,3934795
ANSS,2017-02-08,95.21,95.32,94.52,95.23,273366
ANTM,2017-02-08,157.76,159.1099,156.81,158.6,1767753
AON,2017-02-08,113.71,114.43,113.2201,114.36,752781
AOS,2017-02-08,49.36,49.5,49.08,49.36,571909
APA,2017-02-08,56.36,57.9,55.8101,56.93,3084581
APC,2017-02-08,66.5,67.62,65.6,67.15,4179267
APD,2017-02-08,138.18,138.805,137.72,138.59,1648993
APH,2017-02-08,67.29,68.41,67.26,68.02,1558208
ARE,2017-02-08,113.28,115.07,112.57,114.54,666235
ARNC,2017-02-08,26.48,27.41,26.33,27.3,7665855
ATVI,2017-02-08,40.1,40.12,39.15,39.19,12140740
AVB,2017-02-08,175.71,179.33,174.96,178.5,928130
AVGO,2017-02-08,205.97,208.75,205.16,206.89,2106897
AVY,2017-02-08,78.97,79.64,78.66,79.41,856157
AWK,2017-02-08,72.23,73.15,71.94,72.93,790817
AXP,2017-02-08,77.54,77.935,77.0801,77.8,2223099
AYI,2017-02-08,206.63,210.18,206.55,209.14,446577
AZO,2017-02-08,720.5,743.14,717.52,741.06,566519
A,2017-02-08,49.37,50.03,49.23,49.93,2107079
BAC,2017-02-08,22.73,22.73,22.45,22.67,102264514
BAX,2017-02-08,48.5,48.66,48.15,48.35,1883461
BA,2017-02-08,165,165.24,163.69,163.81,3041595
BBT,2017-02-08,45.65,45.89,45.5,45.79,4193481
BBY,2017-02-08,43.69,43.875,43.27,43.87,3888578
BDX,2017-02-08,178.04,179.02,177.435,178.06,536752
BEN,2017-02-08,39.75,39.83,39.52,39.74,1757825
BF.B,2017-02-08,45.64,46.275,45.63,46.19,645320
BIIB,2017-02-08,265.43,269.01,265.43,268.74,1922644
BK,2017-02-08,45.2,45.33,44.91,45.14,4602018
BLK,2017-02-08,375.08,376.255,373.8,374.56,433765
BLL,2017-02-08,36.25,37.25,36.155,37.23,4216290
BMY,2017-02-08,51.29,52.12,51.12,52,12236543
BRK.B,2017-02-08,162.9,163.13,162.15,162.87,2247143
BSX,2017-02-08,25.2,25.32,25.15,25.24,7273230
BWA,2017-02-08,40.14,40.595,39.85,40.46,1994265
BXP,2017-02-08,130.73,132.125,130.64,131.57,649444
CAG,2017-02-08,39.56,39.61,39.26,39.52,2615662
CAH,2017-02-08,77.4,77.85,76.67,77.81,2464965
CAT,2017-02-08,93,93,92.11,92.91,4083514
CA,2017-02-08,31.56,31.645,31.3,31.34,2888007
CBG,2017-02-08,30.86,30.86,30.43,30.78,1665749
CBOE,2017-02-08,78.79,79.22,76.8,76.97,882317
CBS,2017-02-08,64.47,64.47,63.235,63.51,3600535
CB,2017-02-08,130.55,131.19,130.17,130.83,983391
CCI,2017-02-08,87.5,88.27,87.37,87.66,1116509
CCL,2017-02-08,55.7,55.78,55.35,55.59,1723996
CDNS,2017-02-08,29.29,29.43,29.01,29.24,2024926
CELG,2017-02-08,115.71,116.19,114.74,115.35,3285859
CERN,2017-02-08,53.49,53.66,52.71,52.93,3518834
CFG,2017-02-08,36.25,36.28,35.24,35.35,8451798
CF,2017-02-08,34.9,35.17,34.41,34.94,3068347
CHD,2017-02-08,47.5,48.05,47.29,47.83,3117917
CHK,2017-02-08,6.08,6.22,5.92,6.12,38273720
CHRW,2017-02-08,75.7,76.22,75.21,76.13,785028
CHTR,2017-02-08,323.55,327.5,323.2,325.73,982675
CINF,2017-02-08,70.51,70.81,70.19,70.34,569713
CI,2017-02-08,147,148.69,146.3,147.84,652860
CLX,2017-02-08,125.72,127.3,125.4,127.06,1303085
CL,2017-02-08,66.67,66.9898,66.395,66.59,3575093
CMA,2017-02-08,67.56,67.82,66.9,67.75,1193537
CMCSA,2017-02-08,37.43,37.46,37.29,37.345,14212182
CME,2017-02-08,118.36,118.52,115.6,116.57,2019220
CMG,2017-02-08,400.5,408.23,398.69,402.94,1075651
CMI,2017-02-08,146.71,147.2,144.8,145.68,2097903
CMS,2017-02-08,42.61,43.03,42.545,42.9,1673433
CNC,2017-02-08,67.02,68.99,67.02,68.67,3300042
CNP,2017-02-08,26.1,26.45,26.04,26.42,2140644
COF,2017-02-08,87.6,87.91,87.05,87.54,2052559
COG,2017-02-08,23.34,23.7811,22.915,23.6,6481180
COL,2017-02-08,90.69,91.69,90.4,90.51,835292
COO,2017-02-08,187.78,189.29,187.02,188.95,194733
COP,2017-02-08,49.05,50.16,48.51,49.6,8588624
COST,2017-02-08,167.5,168.57,167.5,168.42,2089921
COTY,2017-02-08,19.52,20.09,19.46,20.04,6080410
CPB,2017-02-08,63.17,63.764,63.08,63.4,1209629
CRM,2017-02-08,80,80.83,79.63,80.7,2568049
CSCO,2017-02-08,31.46,31.55,31.25,31.27,20434263
CSRA,2017-02-08,30.65,31.21,29.1,30.3,6596547
CSX,2017-02-08,47.58,48.06,46.96,47.96,8601313
CTAS,2017-02-08,114.53,114.94,113.79,114.35,427150
CTL,2017-02-08,24.85,24.8599,24.25,24.43,13671506
CTSH,2017-02-08,57,57.49,54.76,56.45,20858317
CTXS,2017-02-08,77.24,78.165,76.875,77.69,2808129
CVS,2017-02-08,76.21,77.145,76.13,77.03,6788496
CVX,2017-02-08,111.13,111.79,110.32,111.58,5188785
CXO,2017-02-08,133.38,135.51,130.45,135.39,1729014
C,2017-02-08,56.92,56.92,56.14,56.32,18626642
DAL,2017-02-08,48.26,48.3,47.7338,48.1,5342581
DE,2017-02-08,108.28,108.55,107.75,108.41,1605864
DFS,2017-02-08,68.2,68.42,67.73,68.16,2200116
DGX,2017-02-08,92.59,93.26,92.32,93.05,623835
DG,2017-02-08,73.09,75.13,72.7,75.07,2760911
DHI,2017-02-08,29.46,29.93,29.3716,29.89,3697567
DHR,2017-02-08,82.68,83.11,82.57,82.98,1699638
DISCA,2017-02-08,28.01,28.01,27.3375,27.53,2140098
DISCK,2017-02-08,27.14,27.25,26.62,26.78,1326058
DISH,2017-02-08,60.19,61.11,59.91,60.86,991010
DIS,2017-02-08,109.56,111.42,108.98,109,13615543
DLR,2017-02-08,107.27,108.5434,106.63,107.75,868094
DLTR,2017-02-08,75.35,76.88,75.22,76.66,2671718
DOV,2017-02-08,77.44,77.89,76.72,77.76,1109147
DPS,2017-02-08,92.4,93.36,92.13,92.78,1048985
DRE,2017-02-08,24.91,25.26,24.79,25.15,1651927
DRI,2017-02-08,71.7,73.51,71.7,73.44,982847
DTE,2017-02-08,98.63,99.19,98.21,98.73,1211327
DUK,2017-02-08,77.82,78.71,77.74,78.64,2973576
DVA,2017-02-08,64.1,64.89,63.9,64.69,1175323
DVN,2017-02-08,43.59,44.73,43.12,44.06,4356073
D,2017-02-08,72.56,73.5226,72.49,73.34,2711568
EA,2017-02-08,81.94,82.905,81.27,81.48,2738904
EBAY,2017-02-08,32.45,33.41,32.28,33.25,17081163
ECL,2017-02-08,120.11,120.51,119.61,120.34,604609
ED,2017-02-08,74.62,75.31,74.62,75.25,1121570
EFX,2017-02-08,121.14,122.62,120.41,121.99,946019
EIX,2017-02-08,73.7,75.09,73.59,74.83,3262019
EL,2017-02-08,83.11,83.48,82.2,82.49,2263838
EMN,2017-02-08,77.63,77.87,77.14,77.85,711283
EMR,2017-02-08,62,62.51,61.67,62.41,5735491
EOG,2017-02-08,96.6,98.49,95.28,98.14,3445423
EQIX,2017-02-08,381.63,384.42,380.41,383.97,466569
EQR,2017-02-08,60.86,61.8,60.65,61.42,2895140
EQT,2017-02-08,61.75,62.18,60.96,61.67,1694811
ESRX,2017-02-08,67.65,68.0899,67.41,67.62,2384325
ESS,2017-02-08,224.07,228.6,224.05,228.07,356193
ES,2017-02-08,55.66,56.71,55.66,56.49,1341627
ETFC,2017-02-08,35.15,35.15,34.575,35.06,2755048
ETN,2017-02-08,70.02,70.24,69.45,69.97,2304671
ETR,2017-02-08,70.75,71.44,70.71,71.4,943020
EVHC,2017-02-08,68.63,70.255,68.45,69.92,909657
EW,2017-02-08,90.45,91.1,90.31,90.83,1783704
EXC,2017-02-08,35.27,36.3,34.97,35.23,9603845
EXPD,2017-02-08,53.23,53.665,52.88,53.54,1137401
EXPE,2017-02-08,122,123.08,121.14,122.84,1705905
EXR,2017-02-08,73.75,75.09,73.63,74.19,872232
FAST,2017-02-08,49.74,49.98,49.42,49.82,1355633
FBHS,2017-02-08,55.92,55.96,55.25,55.94,1081749
FB,2017-02-08,132.6,134.44,132.44,134.2,22390556
FCX,2017-02-08,15.4,15.79,15.23,15.53,30199430
FDX,2017-02-08,187.75,188.28,186.81,187.96,955647
FE,2017-02-08,30.03,30.07,29.83,30.04,4244157
FFIV,2017-02-08,138.13,139.49,137.86,138.88,734873
FISV,2017-02-08,106.61,108.36,106.2,107.78,1224149
FIS,2017-02-08,78,80.36,77.63,79.84,4695971
FITB,2017-02-08,26.23,26.32,25.68,25.89,7384282
FLIR,2017-02-08,35.67,35.82,35.5,35.71,507262
FLR,2017-02-08,55.31,55.435,54.19,54.62,1088823
FLS,2017-02-08,49.32,51.17,49.02,50.63,2829582
FL,2017-02-08,68.3,69.98,67.18,69.67,1602877
FMC,2017-02-08,58.07,58.07,56.53,57.24,1899495
FOXA,2017-02-08,30.47,30.57,29.96,30.21,7847467
FOX,2017-02-08,30.08,30.19,29.58,29.82,3864297
FRT,2017-02-08,139.74,140.691,139.4,140.33,297576
FTI,2017-02-08,30.79,31.485,30.61,31.22,3921162
FTV,2017-02-08,54.97,56.39,54.8844,56.18,4628151
F,2017-02-08,12.34,12.45,12.27,12.38,26411417
GD,2017-02-08,182.9,183.935,181.94,183.14,1249626
GE,2017-02-08,29.51,29.54,29.26,29.43,32181440
GGP,2017-02-08,24.85,25.18,24.84,25.05,3470649
GILD,2017-02-08,67.27,67.27,65.75,66.83,51547414
GIS,2017-02-08,61.74,62.33,61.63,62.22,1682336
GLW,2017-02-08,26.6,26.62,26.46,26.48,4848089
GM,2017-02-08,35.2,35.33,34.72,35.14,16867294
GOOGL,2017-02-08,830.53,834.25,825.11,829.88,1302225
GOOG,2017-02-08,807,811.84,803.1903,808.38,1155990
GPC,2017-02-08,96.99,99.07,96.888,99.04,866152
GPN,2017-02-08,78.54,79.78,78.06,79.07,1002529
GPS,2017-02-08,22.78,23.39,22.51,23.31,3901926
GRMN,2017-02-08,49.5,49.5,48.62,48.85,1492989
GS,2017-02-08,238.3,238.94,236.31,237.73,2744667
GT,2017-02-08,31.49,32.33,31,32.13,5598381
GWW,2017-02-08,253.31,254.762,252.56,254.42,339327
HAL,2017-02-08,54.6,55.45,53.5,55.44,9849476
HAS,2017-02-08,95.16,96.73,95,96.62,2509516
HBAN,2017-02-08,13.39,13.41,13.2,13.4,10240880
HBI,2017-02-08,19.48,20.05,19.423,19.89,13787775
HCA,2017-02-08,82.31,83.38,82.05,83,1918374
HCN,2017-02-08,65.9,66.43,65.9,66.03,2013303
HCP,2017-02-08,30.86,31.13,30.77,30.91,2260636
HD,2017-02-08,136.89,137.91,136.82,137.88,2882742
HES,2017-02-08,51.03,52.39,50.43,51.54,4908838
HIG,2017-02-08,47.16,47.255,46.99,47.05,1648664
HII,2017-02-08,198.96,199.57,197.99,198.64,260852
HLT,2017-02-08,57.72,58.43,57.47,58.26,1025028
HOG,2017-02-08,56.75,56.86,56.24,56.84,1287420
HOLX,2017-02-08,39.14,39.28,38.96,39.16,2066826
HON,2017-02-08,119.62,120,119.31,119.73,1824112
HPE,2017-02-08,23.62,23.88,23.55,23.63,6084922
HPQ,2017-02-08,15.41,15.64,15.39,15.51,13204263
HP,2017-02-08,67.75,69.77,66.7901,69.47,2843883
HRB,2017-02-08,20.9,21.5,20.81,21.16,2463146
HRL,2017-02-08,36.22,36.53,36.22,36.48,1262453
HRS,2017-02-08,104.98,105.61,104.58,104.91,2215010
HSIC,2017-02-08,81.815,82.3149,81.555,81.805,1276902
HST,2017-02-08,17.96,18.39,17.86,18.33,12920876
HSY,2017-02-08,107,107.5,106.71,106.98,893758
HUM,2017-02-08,193.14,199.97,189.01,199.64,1613969
IBM,2017-02-08,177.5,177.5,175.88,176.17,2913126
ICE,2017-02-08,59.5,59.5,56.985,57.04,5603496
IDXX,2017-02-08,142.83,143.09,141,141.11,1358731
IFF,2017-02-08,116.74,118.54,116.3,117.92,639490
ILMN,2017-02-08,162.5,163.6,161.4,162.96,598636
INCY,2017-02-08,117.32,123.589,117.18,122.73,2180716
INFO,2017-02-08,39.6,39.89,39.43,39.71,1620413
INTC,2017-02-08,36.34,36.65,36.14,36.38,20807358
INTU,2017-02-08,111.9,117.66,111.9,116.55,2964334
IPG,2017-02-08,22.97,23.19,22.92,23.06,5243006
IP,2017-02-08,52.021,53.96,51.67,53.1,7574550
IQV,2017-02-08,77.58,78.23,76.58,78.13,1175957
IRM,2017-02-08,36.59,36.83,36.49,36.8,1239743
IR,2017-02-08,79.7,80.2,79.42,80.08,1701669
ISRG,2017-02-08,233.8364,234.8798,233.1064,234.2231,1035351
ITW,2017-02-08,126.92,127.39,126.52,127.12,759251
IT,2017-02-08,98.94,99.26,97.96,98.85,367921
IVZ,2017-02-08,30.21,30.6,29.98,30.52,2658764
JBHT,2017-02-08,97.94,98.46,96.51,98.19,746843
JCI,2017-02-08,41.23,41.34,40.81,41.01,7211430
JEC,2017-02-08,58.14,59.21,56.15,56.63,2096705
JNJ,2017-02-08,113.3,113.69,113.15,113.4,5271951
JNPR,2017-02-08,27.2,27.265,27.02,27.24,3036701
JPM,2017-02-08,86.18,86.31,85.37,85.96,13970870
JWN,2017-02-08,42.32,44.55,42.32,44.53,5710281
KEY,2017-02-08,17.93,17.94,17.58,17.83,11922987
KHC,2017-02-08,88.81,89.31,88.79,89.19,3300398
KIM,2017-02-08,24.31,24.63,24.27,24.61,3462684
KLAC,2017-02-08,87.76,87.83,86.87,86.87,1031752
KMB,2017-02-08,122.45,123.02,122.12,122.93,1840293
KMI,2017-02-08,22.02,22.43,21.82,22.41,11419051
KMX,2017-02-08,65.53,66.94,65.5,66.76,2276220
KORS,2017-02-08,36.76,38.66,36.42,37.87,9807631
KO,2017-02-08,41.91,42.15,41.84,42.02,14219667
KR,2017-02-08,33.06,33.12,32.44,32.84,9268413
KSS,2017-02-08,39.27,41.22,39.1295,40.84,4555174
KSU,2017-02-08,84.83,85.08,83.65,85.06,1375521
K,2017-02-08,72.85,73.6,72.68,73.49,2130689
LB,2017-02-08,58.43,58.84,58.1,58.66,2770158
LEG,2017-02-08,48.65,48.7,47.9,48.19,1173954
LEN,2017-02-08,43.7451,44.4608,43.6471,44.3039,2812021
LH,2017-02-08,131,131.84,130.49,131.49,645893
LKQ,2017-02-08,30.89,30.99,30.58,30.64,1946001
LLL,2017-02-08,160.65,161.43,159.95,160.19,433503
LLY,2017-02-08,77.44,78.65,77.19,78.11,2821567
LMT,2017-02-08,256.93,257.809,256.4,256.74,973415
LNC,2017-02-08,68.75,68.79,67.98,68.36,1789844
LNT,2017-02-08,37.89,38.15,37.76,38.15,1542862
LOW,2017-02-08,72.61,72.77,72.21,72.45,4029600
LRCX,2017-02-08,117.5,117.51,115.7,115.87,2334350
LUK,2017-02-08,23.5,23.54,23.19,23.42,1429295
LUV,2017-02-08,53.2,53.49,52.36,52.92,4076765
LYB,2017-02-08,92.4,92.5,91.33,91.66,4523051
L,2017-02-08,46.21,46.42,45.98,46.25,624677
MAA,2017-02-08,97.47,99,97.215,97.73,616519
MAC,2017-02-08,67.38,68.18,67.115,67.19,1074810
MAR,2017-02-08,85.72,86.48,85.3725,86.36,1869495
MAS,2017-02-08,33.57,33.81,33.34,33.79,4793484
MAT,2017-02-08,25.94,26.15,25.734,25.95,5728838
MA,2017-02-08,106.55,106.9,105.8,106.72,2993641
MCD,2017-02-08,124.58,125.36,124.49,124.67,2835161
MCHP,2017-02-08,76.5,76.5,73.02,73.8,11809394
MCK,2017-02-08,139.91,141.115,139.4,140.94,1126983
MCO,2017-02-08,107.15,107.46,106.48,106.82,995429
MDLZ,2017-02-08,43.59,45.23,43.5801,44.47,15334541
MDT,2017-02-08,76.07,76.14,75.52,75.6,3668198
MET,2017-02-08,51.51,51.64,51.09,51.39,6310457
MGM,2017-02-08,28.52,28.73,28.44,28.64,3298707
MHK,2017-02-08,214.27,215.5,213.47,214.1,458141
MKC,2017-02-08,95.45,96.79,95.45,96.5,942378
MLM,2017-02-08,226.62,228.65,223.3301,226.25,500439
MMC,2017-02-08,69.38,70.44,69.33,70.41,2278201
MMM,2017-02-08,175.62,177.6,175.49,177.07,2145683
MNST,2017-02-08,42.94,43.81,42.91,43.67,1820842
MON,2017-02-08,107.65,108.1,106.98,107.34,1494490
MOS,2017-02-08,32.23,32.59,31.6,32.21,4806074
MO,2017-02-08,72.11,72.59,72.04,72.15,4848465
MPC,2017-02-08,47.57,49.135,47.39,49.12,4461304
MRK,2017-02-08,63.9,64.48,63.83,64.32,5906828
MRO,2017-02-08,15.86,16.24,15.63,15.88,13282283
MSFT,2017-02-08,63.57,63.81,63.22,63.34,18096358
MSI,2017-02-08,77.82,79.45,77.82,78.25,2484900
MS,2017-02-08,44.58,44.59,43.62,43.91,10586468
MTB,2017-02-08,161.67,163.19,160.77,162.8,845739
MTD,2017-02-08,462.33,464.56,459.34,461.37,199511
MU,2017-02-08,24.25,24.375,23.91,24.21,21559205
MYL,2017-02-08,39.22,39.65,39,39.19,5939525
M,2017-02-08,31.05,31.98,30.81,31.98,6918209
NAVI,2017-02-08,15.26,15.35,15.08,15.29,1688086
NBL,2017-02-08,38.47,38.7,37.66,38.25,4992779
NCLH,2017-02-08,47.88,48.14,47.51,47.86,1065787
NDAQ,2017-02-08,69.3,69.38,68.62,68.88,995968
NEE,2017-02-08,124.24,126.42,124.24,126.3,2148605
NEM,2017-02-08,37.59,37.87,37.21,37.85,6187731
NFLX,2017-02-08,143.57,145.07,142.56,144.74,6887050
NFX,2017-02-08,38.56,39.8,37.95,39.56,2160115
NI,2017-02-08,22.04,22.26,22,22.18,3283966
NKE,2017-02-08,52.74,53.94,52.7,53.88,9281071
NLSN,2017-02-08,41.72,42.26,41.37,42.06,2949545
NOC,2017-02-08,232.91,233.41,232.26,232.42,972280
NOV,2017-02-08,39.59,39.59,38.1,39.21,5106861
NRG,2017-02-08,16.2,16.51,16.02,16.36,4443492
NSC,2017-02-08,120.46,121.095,119.09,120.94,1440814
NTAP,2017-02-08,38.71,39,38.43,38.96,2152667
NTRS,2017-02-08,83.71,84.1599,83.21,84,1069894
NUE,2017-02-08,57.57,58.32,57.2,58.28,2407953
NVDA,2017-02-08,118.4,119.31,116.38,118.61,11239487
NWL,2017-02-08,45.84,46.305,45.35,46.17,5961219
NWSA,2017-02-08,12.2,12.29,12,12.16,2059362
NWS,2017-02-08,12.55,12.55,12.35,12.45,283591
OKE,2017-02-08,53.86,54.68,53.25,54.4,2393929
OMC,2017-02-08,84.25,85.235,84.23,84.97,1861529
ORCL,2017-02-08,40.06,40.35,40.01,40.02,8883343
ORLY,2017-02-08,263.2,273.84,259.94,271.65,2786225
OXY,2017-02-08,66.6,67.2,65.625,66.77,5676701
O,2017-02-08,60.06,60.92,59.97,60.5,1360234
PAYX,2017-02-08,57.48,57.83,57.17,57.65,1671210
PBCT,2017-02-08,18.55,18.58,18.36,18.47,4109097
PCAR,2017-02-08,67.58,67.58,66.67,66.84,1911572
PCG,2017-02-08,62.51,63.62,62.44,63.17,2835309
PCLN,2017-02-08,1595.18,1604.3,1589,1601.19,373637
PDCO,2017-02-08,42,42.27,41.93,42.17,606195
PEG,2017-02-08,43.5,43.83,43.39,43.54,2524024
PEP,2017-02-08,105.5,106.23,105.25,105.69,3407089
PFE,2017-02-08,31.92,32.345,31.92,32.14,19160070
PFG,2017-02-08,59.33,59.91,58.9401,59.84,1396002
PGR,2017-02-08,37.01,37.1,36.84,36.97,2070423
PG,2017-02-08,88.07,88.34,87.81,88.33,6815753
PHM,2017-02-08,21.14,21.37,21.06,21.27,4153781
PH,2017-02-08,146.89,147.63,145.38,147.45,1372409
PKG,2017-02-08,95.09,95.37,90.95,94.18,3162136
PKI,2017-02-08,52.7,53.56,52.63,53.21,758291
PLD,2017-02-08,48.84,49.46,48.69,49.37,2593005
PM,2017-02-08,101.45,102.99,101.39,102.63,4881531
PNC,2017-02-08,122.2,122.2,120.5,121.46,2892366
PNR,2017-02-08,57.97,58.02,57.65,57.96,1137609
PNW,2017-02-08,78,78.87,78,78.57,390247
PPG,2017-02-08,100.08,100.27,99.57,100.1,1029155
PPL,2017-02-08,35.31,35.68,35.3008,35.65,2601361
PRGO,2017-02-08,77.54,78.4,77.38,77.93,2046860
PRU,2017-02-08,105.89,105.9,104.45,105.22,2305752
PSA,2017-02-08,216.66,220.57,216.52,219.7,688058
PSX,2017-02-08,78.25,79.02,77.81,78.86,3042751
PVH,2017-02-08,85.68,87.21,84.53,87.19,2845774
PWR,2017-02-08,36.53,36.59,35.9,36.17,1128102
PXD,2017-02-08,175.18,183.68,168.13,181.68,4655546
PX,2017-02-08,115.96,116.625,115.53,116.3,891584
PYPL,2017-02-08,40.18,40.99,39.92,40.88,7398987
QCOM,2017-02-08,53.39,53.39,52.72,52.89,9229045
QRVO,2017-02-08,64.93,66.25,64.55,66.2,1745352
RCL,2017-02-08,94.99,95.37,94.58,94.97,1495891
REGN,2017-02-08,355.88,359,351.03,353.25,876853
REG,2017-02-08,69.57,70.38,69.19,70.04,648709
RE,2017-02-08,227.79,229.95,227.63,229.46,331076
RF,2017-02-08,14.43,14.51,14.24,14.49,14423761
RHI,2017-02-08,47.26,47.26,46.73,46.92,2019927
RHT,2017-02-08,78.74,79.18,78.48,78.66,1590783
RJF,2017-02-08,76.38,76.53,75.33,76.45,539783
RL,2017-02-08,76.28,77.67,75.8,77.5,3074548
RMD,2017-02-08,68.47,69.63,68.24,69.36,1006149
ROK,2017-02-08,149.5,149.5,147.67,148.63,815092
ROP,2017-02-08,192.49,193.11,191.22,193.01,483760
ROST,2017-02-08,66.36,67.865,66.325,67.67,1950442
RRC,2017-02-08,32.88,33.35,32.11,32.89,2414349
RSG,2017-02-08,57.6,57.79,57.53,57.74,1260289
RTN,2017-02-08,148.3,148.73,147.86,148.19,1182138
SBAC,2017-02-08,104.78,107.18,103.51,106.86,1117711
SBUX,2017-02-08,55.19,55.4957,55.1,55.22,11681938
SCG,2017-02-08,69.61,70.315,69.61,70.25,525682
SCHW,2017-02-08,39.42,39.6445,39.19,39.44,8493222
SEE,2017-02-08,49.45,50.62,49.31,50.22,3091649
SHW,2017-02-08,302.22,305.46,302.0101,305.36,431634
SIG,2017-02-08,71.8,72.62,70.79,72.45,1954427
SJM,2017-02-08,138.19,139,137,137.19,1318841
SLB,2017-02-08,80.61,81.19,79.52,81.12,5366434
SLG,2017-02-08,107.68,109.02,107.2,108.47,336212
SNA,2017-02-08,167.02,167.17,165.73,166.61,448354
SNI,2017-02-08,75.41,75.72,74.46,75.19,1065787
SNPS,2017-02-08,65.22,65.28,64.75,64.79,755438
SO,2017-02-08,48.85,49.34,48.82,49.22,3931995
SPGI,2017-02-08,126,126.75,124.64,125.08,917887
SPG,2017-02-08,179.26,181.141,178.66,180.62,1406110
SRCL,2017-02-08,74.8,75.715,74.37,75.45,565001
SRE,2017-02-08,102.5,104.43,102.5,104.21,795768
STI,2017-02-08,56.92,57.07,56.35,56.93,2630593
STT,2017-02-08,76.81,77.5,76,77.35,2589475
STX,2017-02-08,45.55,46.09,45.14,45.8,4852602
STZ,2017-02-08,152.01,154.82,152.01,154.58,2274940
SWKS,2017-02-08,91.61,92.34,90.94,91.69,1861650
SWK,2017-02-08,121.69,122.23,121.09,122.14,657730
SYF,2017-02-08,35.88,35.88,35.38,35.77,4228879
SYK,2017-02-08,122.34,122.95,122.01,122.41,689562
SYMC,2017-02-08,28.4,28.71,28.28,28.61,5696325
SYY,2017-02-08,52.05,52.13,51.67,51.83,3457911
TAP,2017-02-08,94.91,96.72,94.65,95.62,2693851
TDG,2017-02-08,246.31,248.79,244.29,247.43,1505061
TEL,2017-02-08,75.41,75.61,74.73,74.88,1654680
TGT,2017-02-08,63.51,64.91,63.38,64.77,4510987
TIF,2017-02-08,78.23,79.245,77.93,79.04,998123
TJX,2017-02-08,75.12,75.77,75.05,75.51,3998864
TMK,2017-02-08,73.9,74.29,73.53,73.83,668878
TMO,2017-02-08,152.38,154.23,151.69,153.5,1467821
TPR,2017-02-08,36.8,37.49,36.69,37.47,2810366
TRIP,2017-02-08,51.96,52.32,51.45,51.89,1786303
TROW,2017-02-08,67.5,67.89,67.32,67.57,1912878
TRV,2017-02-08,117.49,117.98,117.36,117.81,905125
TSCO,2017-02-08,73.13,73.66,72.01,73.03,2955495
TSN,2017-02-08,64.58,65.21,64.44,65.05,3491642
TSS,2017-02-08,53.47,53.73,53.04,53.59,1410161
TWX,2017-02-08,96.89,96.98,96.14,96.6,3879815
TXN,2017-02-08,76.49,76.55,75.92,75.95,5864697
TXT,2017-02-08,48.16,48.18,47.61,48.01,741124
T,2017-02-08,41.17,41.32,41.07,41.21,15688281
UAA,2017-02-08,20.5,21.14,20.5,21.08,6414571
UAL,2017-02-08,71.5,71.765,70.73,71.7,2970552
UA,2017-02-08,17.8,18.44,17.8,18.3,6765510
UDR,2017-02-08,34.93,35.71,34.83,35.71,2734228
UHS,2017-02-08,113,113.91,112.41,113.78,510308
ULTA,2017-02-08,272.54,272.99,271.08,272.82,444062
UNH,2017-02-08,160,160.63,159.41,160.31,2339728
UNM,2017-02-08,46.63,46.85,46.44,46.82,1123405
UNP,2017-02-08,107.52,107.925,106.27,107.34,3901384
UPS,2017-02-08,105.81,106.4,105.51,106.16,3398534
URI,2017-02-08,125.89,125.89,123.06,124.65,1863360
USB,2017-02-08,52.89,53.02,52.53,52.89,6397994
UTX,2017-02-08,111.09,111.09,110.351,110.4,2073053
VAR,2017-02-08,77.93,79.54,77.73,79.21,838352
VFC,2017-02-08,48.45,49.235,48.05,49.09,4375181
VIAB,2017-02-08,41.67,42.245,41.4,42.07,4087979
VLO,2017-02-08,65.27,67.14,65,67.08,4428117
VMC,2017-02-08,121.4,122.979,118.57,120.29,2892043
VNO,2017-02-08,104.84,105.83,104.7,105.27,395436
VRSK,2017-02-08,82.88,83.76,82.81,83.61,349742
VRSN,2017-02-08,81.85,83.16,81.6826,82.57,875935
VRTX,2017-02-08,86.27,87.8,85.79,87.72,1310129
VTR,2017-02-08,62.06,62.45,61.81,62.25,1343406
VZ,2017-02-08,48.15,48.57,48.1,48.37,13962834
V,2017-02-08,85.8,85.84,85.08,85.09,7587713
WAT,2017-02-08,146.94,147.7,145.94,147.58,381736
WBA,2017-02-08,81.32,81.655,80.72,81.53,2515251
WDC,2017-02-08,77.75,77.8867,76.14,77.08,4499223
WEC,2017-02-08,57.99,58.63,57.85,58.33,1549874
WFC,2017-02-08,56.21,56.21,55.165,55.63,18592180
WHR,2017-02-08,172.85,174.22,171.17,173.94,802805
WLTW,2017-02-08,122.95,123.41,122.54,122.99,957399
WMB,2017-02-08,28.35,28.541,27.9,28.3,7744958
WMT,2017-02-08,66.89,67.82,66.89,67.81,7660755
WM,2017-02-08,69.85,70.13,69.75,70.01,1604552
WRK,2017-02-08,53.56,55.67,52.61,54.02,4015257
WU,2017-02-08,19.79,20.08,19.79,19.91,7612336
WYNN,2017-02-08,96.98,97.23,96.33,97.18,1061765
WYN,2017-02-08,80.25,81.13,80.11,81.05,1018168
WY,2017-02-08,32.14,32.71,32.1,32.41,5467719
XEC,2017-02-08,126.18,127.7,122.51,127.19,2355626
XEL,2017-02-08,41.72,42.2,41.71,42.06,2678285
XLNX,2017-02-08,58.1,58.63,57.91,58.23,1357185
XL,2017-02-08,38.86,39.21,38.68,39.16,1244343
XOM,2017-02-08,81.99,82.12,81.17,81.48,14006281
XRAY,2017-02-08,57.14,57.35,56.63,57.32,1313868
XRX,2017-02-08,28.36,29.56,28.32,29.44,4427612
XYL,2017-02-08,47.16,47.22,46.86,47,1608642
YUM,2017-02-08,66.43,66.8,66.3,66.59,2477925
ZBH,2017-02-08,117.87,118.22,116.85,117.15,1010993
ZION,2017-02-08,42.52,42.57,41.81,42.17,1748126
ZTS,2017-02-08,55.97,56.32,55.73,55.96,2888874
AAL,2017-02-09,45.07,46.599,44.94,46.3,7089902
AAPL,2017-02-09,131.65,132.445,131.12,132.42,28349859
AAP,2017-02-09,162.26,165.17,161.31,164.83,1101988
ABBV,2017-02-09,60.74,61,60.42,60.84,4324649
ABC,2017-02-09,91.05,91.78,90.16,91.65,1630654
ABT,2017-02-09,42.5,42.78,42.32,42.54,5138389
ACN,2017-02-09,115.51,117.46,115.47,116.98,2117069
ADBE,2017-02-09,116.26,116.9,116.02,116.44,1688862
ADI,2017-02-09,77.77,77.77,76.48,76.51,2192298
ADM,2017-02-09,43.6,43.98,43.43,43.54,3120642
ADP,2017-02-09,96.77,97.99,96.31,97.65,3380808
ADSK,2017-02-09,84.34,84.911,83.17,83.88,1808434
ADS,2017-02-09,225.89,229.94,225.89,228.64,496302
AEE,2017-02-09,53.06,53.32,52.47,52.9,1261543
AEP,2017-02-09,63.68,64.02,63.36,63.42,2517027
AES,2017-02-09,11.56,11.63,11.41,11.47,4258310
AET,2017-02-09,121.6,121.89,120.39,121.21,2941097
AFL,2017-02-09,69.9,70.07,69.51,69.9,2419046
AGN,2017-02-09,241.84,249.64,241.535,245.68,6926013
AIG,2017-02-09,65.04,65.585,64.935,65.32,5373053
AIV,2017-02-09,45.13,45.37,44.73,45.12,1079558
AIZ,2017-02-09,90.45,91.88,90.07,91.36,798047
AJG,2017-02-09,54.15,54.75,54.07,54.71,779152
AKAM,2017-02-09,63.83,64.58,63.61,63.85,4080896
ALB,2017-02-09,94.39,94.85,93.65,93.91,498796
ALGN,2017-02-09,94.2,96.49,94.2,95.98,670487
ALK,2017-02-09,97.08,98.89,95.12,98.41,2164011
ALLE,2017-02-09,67.69,72,67.02,71.73,2487128
ALL,2017-02-09,78.09,78.385,77.73,78.35,1912658
ALXN,2017-02-09,126.18,127.67,125.79,127.08,2165516
AMAT,2017-02-09,35.75,35.85,35.38,35.41,6515495
AMD,2017-02-09,13.78,13.89,13.4,13.42,73339932
AME,2017-02-09,52.56,53.44,52.47,53.13,1850717
AMGN,2017-02-09,165.75,167.79,165.5,167.47,4281382
AMG,2017-02-09,162.72,164.3,161.19,163.86,785343
AMP,2017-02-09,121.35,124.02,120.84,123.73,1176351
AMT,2017-02-09,104.2,106,103.47,105.78,2525125
AMZN,2017-02-09,821.6,825,819.71,821.36,2484948
ANDV,2017-02-09,86.09,87.67,86.07,87.58,2367470
ANSS,2017-02-09,95.24,96.76,95.09,96.32,325429
ANTM,2017-02-09,158.76,162.49,157.74,161.68,2565124
AON,2017-02-09,114.57,115.2,114.3,115.17,1028434
AOS,2017-02-09,49.06,49.99,49,49.89,705909
APA,2017-02-09,57.49,57.72,56.7701,56.92,2625008
APC,2017-02-09,67.86,68.66,67.6701,68.42,2824156
APD,2017-02-09,138.58,139.46,138.22,138.54,1298011
APH,2017-02-09,68.03,68.78,68.02,68.29,1323173
ARE,2017-02-09,114.79,115.46,114.25,114.98,622987
ARNC,2017-02-09,27.21,28.14,27.15,27.96,9069169
ATVI,2017-02-09,39.41,39.78,38.93,39.73,15752247
AVB,2017-02-09,178.5,179.11,177.85,178.25,634856
AVGO,2017-02-09,207.33,207.69,203.63,205.34,2751924
AVY,2017-02-09,79.51,79.75,78.86,78.9,741051
AWK,2017-02-09,72.97,73.12,72.46,72.85,716543
AXP,2017-02-09,77.9,78.37,77.67,78.18,3031767
AYI,2017-02-09,208.73,213.71,208.08,212.17,664977
AZO,2017-02-09,743.65,749.01,739.35,745.94,444648
A,2017-02-09,50.1,50.8,50,50.47,2557747
BAC,2017-02-09,22.76,23.15,22.64,23.12,102634174
BAX,2017-02-09,48.45,49.03,48.4,48.93,2299506
BA,2017-02-09,164.67,165.086,164.06,164.28,3451132
BBT,2017-02-09,45.98,46.5,45.75,46.41,3796150
BBY,2017-02-09,44.05,45.12,43.83,44.73,3703842
BDX,2017-02-09,178.06,179.04,176.65,177.81,1439343
BEN,2017-02-09,39.94,40.56,39.9,40.48,4341937
BF.B,2017-02-09,46.09,46.7,46.05,46.66,549195
BIIB,2017-02-09,268.24,271.16,267.74,270.44,1399655
BK,2017-02-09,45.31,45.64,45.19,45.5,4378455
BLK,2017-02-09,376.48,379.91,375.685,378.57,493692
BLL,2017-02-09,37.105,37.18,36.955,37.04,1850884
BMY,2017-02-09,52,52.25,51.46,51.51,5813111
BRK.B,2017-02-09,163.43,164.4229,162.82,164.04,2878311
BSX,2017-02-09,25.19,25.45,25.16,25.34,5370181
BWA,2017-02-09,40,41.31,40,40.65,2560169
BXP,2017-02-09,132.13,132.48,131.21,131.98,420249
CAG,2017-02-09,39.56,40,39.43,39.73,4269579
CAH,2017-02-09,77.81,77.9,77.035,77.45,2053629
CAT,2017-02-09,93.06,94.18,92.69,93.96,3994308
CA,2017-02-09,31.44,31.935,31.36,31.59,2422504
CBG,2017-02-09,30.91,31.61,30.8602,31.57,1848979
CBOE,2017-02-09,77.06,78.19,76.75,78.13,508522
CBS,2017-02-09,63.65,64.56,63.555,64.38,2414866
CB,2017-02-09,131.2,132.21,130.68,131.88,919864
CCI,2017-02-09,87.73,88,87.36,87.78,1052566
CCL,2017-02-09,55.47,56.48,55.45,56.31,3283833
CDNS,2017-02-09,29.31,29.63,29.29,29.55,1682264
CELG,2017-02-09,116.455,116.92,115.025,116.74,3409345
CERN,2017-02-09,53.16,54.11,53.004,53.88,2918583
CFG,2017-02-09,35.58,36.275,35.21,36.24,5730961
CF,2017-02-09,34.9,35.01,34.45,34.49,3718818
CHD,2017-02-09,47.78,48.34,47.72,48.07,2012392
CHK,2017-02-09,6.15,6.39,6.15,6.31,31648527
CHRW,2017-02-09,75.96,76.3,75.58,75.62,1724843
CHTR,2017-02-09,325.84,326.46,321.24,325.07,1224596
CINF,2017-02-09,70.135,70.34,68.24,70.25,746929
CI,2017-02-09,147.74,148.31,145.34,148.14,2312726
CLX,2017-02-09,127.05,127.98,126.92,127.4,1091022
CL,2017-02-09,66.54,66.81,66.26,66.6,3223758
CMA,2017-02-09,68.21,68.97,67.77,68.91,1535830
CMCSA,2017-02-09,37.505,37.62,37.28,37.515,14329328
CME,2017-02-09,116.94,119.03,116.18,118.58,1525440
CMG,2017-02-09,404.35,417.51,403.63,415.31,1292887
CMI,2017-02-09,150,153.44,148.45,150.14,2815626
CMS,2017-02-09,42.84,43.13,42.645,42.74,1255205
CNC,2017-02-09,68.41,69.61,68.36,69.34,1362388
CNP,2017-02-09,26.38,26.57,26.31,26.47,2441518
COF,2017-02-09,87.56,88.7,87.11,88.54,1809247
COG,2017-02-09,23.87,24.3,23.57,24.23,7383077
COL,2017-02-09,90.4,90.96,89.9,90.52,767318
COO,2017-02-09,189.37,191.059,188.75,190.5,262093
COP,2017-02-09,50.04,50.33,49.48,49.81,6356981
COST,2017-02-09,168.45,171.415,168.17,170.96,2606898
COTY,2017-02-09,18.5,18.79,18.12,18.32,22629282
CPB,2017-02-09,63.61,64.23,63.6,63.84,1429878
CRM,2017-02-09,80.5,81.98,80.49,81.03,5148175
CSCO,2017-02-09,31.35,31.69,31.3,31.5,18706857
CSRA,2017-02-09,30.37,31.22,30.3,30.56,2115566
CSX,2017-02-09,48.1,48.15,47.53,47.75,6108289
CTAS,2017-02-09,114.55,115.48,114.4,115.36,474225
CTL,2017-02-09,24.33,24.85,24.01,24.42,10179851
CTSH,2017-02-09,57,58.41,56.29,58,13235505
CTXS,2017-02-09,77.91,79.375,77.64,78.42,3971827
CVS,2017-02-09,77.8,77.8,75.21,77.31,13943993
CVX,2017-02-09,111.91,112.63,111.69,112.26,4607757
CXO,2017-02-09,137.67,140.65,136.68,139.86,2096831
C,2017-02-09,56.65,57.54,56.37,57.26,18054082
DAL,2017-02-09,48.26,49.55,48.13,49.33,7274696
DE,2017-02-09,108.41,109.19,108.0925,109.12,2715526
DFS,2017-02-09,68.4,69.15,68.15,68.95,1441164
DGX,2017-02-09,93.07,94.03,92.73,93.77,760070
DG,2017-02-09,75.32,78.39,75.29,77.71,4862566
DHI,2017-02-09,29.87,30.19,29.54,30.12,3483012
DHR,2017-02-09,83.01,84,82.91,83.76,2097355
DISCA,2017-02-09,27.59,28.29,27.55,27.96,2436592
DISCK,2017-02-09,26.87,27.46,26.87,27.22,1023988
DISH,2017-02-09,61.04,61.37,59.96,61.07,1818891
DIS,2017-02-09,109.07,109.85,109,109.49,6369737
DLR,2017-02-09,107.82,108.18,106.66,107.77,712825
DLTR,2017-02-09,79.12,79.85,76.57,79.39,4518794
DOV,2017-02-09,78.07,78.95,77.61,78.85,960718
DPS,2017-02-09,92.54,93.33,91.8481,93.18,905890
DRE,2017-02-09,25.16,25.22,24.98,25.11,1555501
DRI,2017-02-09,73.46,75.22,73.18,75.07,1592876
DTE,2017-02-09,98.05,98.98,96.79,97.21,1747713
DUK,2017-02-09,78.53,78.8355,77.57,77.75,3351432
DVA,2017-02-09,64.57,64.8299,64.24,64.66,1510358
DVN,2017-02-09,44.64,44.93,44.28,44.75,2914951
D,2017-02-09,73.26,73.48,71.59,72.15,3752894
EA,2017-02-09,82.22,83.4,81.49,83.26,3193067
EBAY,2017-02-09,33.29,33.35,32.98,33.12,10465621
ECL,2017-02-09,120.18,120.84,120.11,120.61,573626
ED,2017-02-09,75.13,75.44,74.26,74.39,1801921
EFX,2017-02-09,124.25,128.37,123.24,128.13,1803806
EIX,2017-02-09,74.5,74.99,74.32,74.76,1849089
EL,2017-02-09,82.37,82.9,82.29,82.66,1535160
EMN,2017-02-09,77.85,78.765,77.85,78.48,665071
EMR,2017-02-09,62.59,63.48,62.46,62.71,3457275
EOG,2017-02-09,99.1,100.29,98.45,99.81,2927008
EQIX,2017-02-09,384.43,387.13,382.52,385.8,471115
EQR,2017-02-09,61.45,61.61,61.13,61.41,1490260
EQT,2017-02-09,62.7,64.16,61.55,63.75,2574515
ESRX,2017-02-09,67.47,67.9568,67.15,67.48,3737024
ESS,2017-02-09,228.44,228.62,226.01,226.55,298907
ES,2017-02-09,56.35,56.62,56,56.05,1087677
ETFC,2017-02-09,35.24,36.07,35.2202,35.8,3202548
ETN,2017-02-09,70.04,71.27,70.03,70.79,2204443
ETR,2017-02-09,71.27,71.51,70.6485,71,1178785
EVHC,2017-02-09,69.88,71.35,69.56,70.87,1104144
EW,2017-02-09,90.88,91.19,90.14,90.82,1336622
EXC,2017-02-09,35.15,35.18,34.47,34.85,7608778
EXPD,2017-02-09,53.51,54.32,53.51,54.09,761488
EXPE,2017-02-09,123.15,123.94,121.7,123.25,3165247
EXR,2017-02-09,74.26,74.7179,73.74,74.51,323632
FAST,2017-02-09,49.88,50.34,49.54,50.25,1194950
FBHS,2017-02-09,55.88,56.39,55.59,56.28,1230550
FB,2017-02-09,134.49,134.5,133.31,134.14,16470609
FCX,2017-02-09,15.55,15.55,15.15,15.39,25927682
FDX,2017-02-09,188.2,190.12,187.83,188.57,1347816
FE,2017-02-09,30.06,30.09,29.65,29.88,4045987
FFIV,2017-02-09,139.14,140.69,139.14,139.73,714488
FISV,2017-02-09,107.78,110.44,107.41,109.47,1895746
FIS,2017-02-09,79.78,81,79.65,80.75,2147246
FITB,2017-02-09,26,26.33,25.86,26.15,7587291
FLIR,2017-02-09,35.79,36.42,35.649,36.09,363778
FLR,2017-02-09,54.74,55.785,54.69,55.37,941790
FLS,2017-02-09,50.87,51.25,50.56,50.68,1463427
FL,2017-02-09,69.77,72.04,69.73,71.29,2235842
FMC,2017-02-09,57.6,57.89,57.06,57.29,1127815
FOXA,2017-02-09,30.35,30.51,30.09,30.12,5773121
FOX,2017-02-09,29.95,30.1,29.64,29.71,1932516
FRT,2017-02-09,140.47,142.08,140.02,142.02,283495
FTI,2017-02-09,31.155,31.505,30.99,31.25,4592329
FTV,2017-02-09,56.16,57.15,56.16,57.02,1128318
F,2017-02-09,12.4,12.47,12.35,12.38,32924624
GD,2017-02-09,183.68,183.84,182.42,182.59,1310645
GE,2017-02-09,29.52,29.7,29.46,29.59,21665972
GGP,2017-02-09,25.1,25.4,24.97,25.38,3336801
GILD,2017-02-09,66.34,66.79,65.38,65.59,23070617
GIS,2017-02-09,62.32,63.23,62.009,63.06,2509411
GLW,2017-02-09,26.51,26.87,26.5,26.8,6048308
GM,2017-02-09,35.28,35.4,35.02,35.08,14833963
GOOGL,2017-02-09,831.73,831.98,826.5,830.06,1194238
GOOG,2017-02-09,809.51,810.66,804.54,809.56,990391
GPC,2017-02-09,99.02,100.1,98.91,99.67,532167
GPN,2017-02-09,79,79.33,78.11,78.62,1103478
GPS,2017-02-09,23.11,24.1,23.06,23.97,6108541
GRMN,2017-02-09,48.75,49.255,48.68,49.13,738913
GS,2017-02-09,238.8,243.2906,237.42,241.55,3550836
GT,2017-02-09,32.24,33.99,32.2,33.24,5420899
GWW,2017-02-09,253.83,254.94,252.03,253,544915
HAL,2017-02-09,55.87,56.76,55.65,56.68,9320932
HAS,2017-02-09,96.52,98.26,96.425,97.74,1775528
HBAN,2017-02-09,13.47,13.61,13.37,13.55,7830238
HBI,2017-02-09,19.95,20.5,19.95,20.24,10000452
HCA,2017-02-09,82.64,83.97,82.64,83.64,1286819
HCN,2017-02-09,66.01,66.2599,65.2,65.39,1653320
HCP,2017-02-09,30.96,31.06,30.62,30.68,4713452
HD,2017-02-09,137.78,139.15,137.41,138.71,2931873
HES,2017-02-09,52.12,52.57,51.82,52.32,2532850
HIG,2017-02-09,47.17,47.5701,47.045,47.54,2619140
HII,2017-02-09,198.81,200.21,198.57,198.87,387770
HLT,2017-02-09,58.35,58.92,58.19,58.64,1476834
HOG,2017-02-09,56.89,57.28,56.305,56.76,1659520
HOLX,2017-02-09,39.23,40.345,39.21,40.12,2723542
HON,2017-02-09,119.69,120.97,119.64,120.66,2184755
HPE,2017-02-09,23.69,24.12,23.56,24.08,7010194
HPQ,2017-02-09,15.51,15.77,15.45,15.64,7709448
HP,2017-02-09,69.18,69.57,68.05,68.5,2867957
HRB,2017-02-09,21.19,21.48,20.98,21.11,2727775
HRL,2017-02-09,36.46,36.98,36.28,36.92,1886054
HRS,2017-02-09,105.33,105.81,104.47,104.49,878039
HSIC,2017-02-09,81.74,82.745,81.41,82.425,952916
HST,2017-02-09,18.35,18.48,18.21,18.35,10365502
HSY,2017-02-09,107.23,109.58,107.23,108.11,1935487
HUM,2017-02-09,199.52,208.225,197.942,207.03,2527758
IBM,2017-02-09,176.17,177.8,175.91,177.21,3090710
ICE,2017-02-09,57.08,57.66,56.8,57.58,3657180
IDXX,2017-02-09,141.48,142.54,140.86,142.11,776761
IFF,2017-02-09,117.95,119.31,117.51,117.74,1313505
ILMN,2017-02-09,162.86,163.94,162.41,163.14,465816
INCY,2017-02-09,121.92,124.19,121.6833,122.96,894038
INFO,2017-02-09,39.6,39.94,39.55,39.74,2066027
INTC,2017-02-09,36.5,36.5,35.4,35.46,47802687
INTU,2017-02-09,116.62,117.27,115.8,116.09,1718336
IPG,2017-02-09,23.09,23.39,23.07,23.27,4170305
IP,2017-02-09,52.94,53.09,52.05,52.16,4470988
IQV,2017-02-09,78.04,79.14,77.96,78.85,1187051
IRM,2017-02-09,36.8,37.18,36.67,37.03,1261553
IR,2017-02-09,80.09,81.25,80.08,80.82,1565011
ISRG,2017-02-09,233.9864,236.5131,233.4148,235.1264,811185
ITW,2017-02-09,127.3,128.26,127.15,127.26,1164117
IT,2017-02-09,98.95,100.79,98.08,100.27,325245
IVZ,2017-02-09,30.69,31.54,30.685,31.5,3904513
JBHT,2017-02-09,98.33,99.6,98.27,98.82,416071
JCI,2017-02-09,41.07,41.555,40.96,41.31,5818972
JEC,2017-02-09,56.51,57.24,56.21,56.48,1483881
JNJ,2017-02-09,113.47,114.65,113.4,114.08,5854606
JNPR,2017-02-09,27.32,27.62,27.3,27.4,2945850
JPM,2017-02-09,86.42,87.33,86.13,87.2,13749123
JWN,2017-02-09,44.59,46.39,44.569,45.55,5420358
KEY,2017-02-09,17.99,18.18,17.85,18.14,11387193
KHC,2017-02-09,89.27,90.39,89.04,89.78,2708309
KIM,2017-02-09,24.66,24.83,24.58,24.79,2393471
KLAC,2017-02-09,86.85,87.29,86.49,86.74,811672
KMB,2017-02-09,122.75,124.33,122.61,123.58,2440280
KMI,2017-02-09,22.45,22.75,22.345,22.38,13105819
KMX,2017-02-09,66.84,67.68,66.11,67.44,1432574
KORS,2017-02-09,38.01,38.87,37.91,38.27,3734061
KO,2017-02-09,41.52,41.68,40.72,41.25,27240268
KR,2017-02-09,32.61,33.715,32.47,33.49,9795283
KSS,2017-02-09,40.73,42.5,40.63,42.1,6333240
KSU,2017-02-09,85.3,86.39,85.3,85.96,1320462
K,2017-02-09,74.6,76.69,74.59,76.44,3654201
LB,2017-02-09,58.74,59.9,58.49,58.92,3622686
LEG,2017-02-09,48.23,49.17,48.03,48.96,963943
LEN,2017-02-09,44.2647,44.4608,43.7745,44.3039,2024535
LH,2017-02-09,131.47,134.07,130.292,133.83,917357
LKQ,2017-02-09,30.63,31.24,30.6136,31.24,2316038
LLL,2017-02-09,160.25,161.68,160.25,161.5,334185
LLY,2017-02-09,78.12,78.59,77.69,77.7,2962614
LMT,2017-02-09,256.8,259.04,256.8,258.2,869679
LNC,2017-02-09,68.86,70.2,68.71,70.05,1307800
LNT,2017-02-09,38.06,38.2,37.63,37.65,1060808
LOW,2017-02-09,72.71,73.695,72.43,73.53,4040972
LRCX,2017-02-09,116.46,116.46,115.74,116,1357250
LUK,2017-02-09,23.54,24.04,23.49,23.9,1577349
LUV,2017-02-09,53.01,54.67,52.9,54.52,7692173
LYB,2017-02-09,92,92.81,91.96,92.24,3110458
L,2017-02-09,46.24,46.45,46.08,46.24,765915
MAA,2017-02-09,97.58,98.19,97.43,97.9,545947
MAC,2017-02-09,67.18,68.51,67.18,68.42,799690
MAR,2017-02-09,86.85,86.97,86.26,86.79,2460783
MAS,2017-02-09,31.52,33.545,31.29,33.06,10892620
MAT,2017-02-09,26,26.23,25.78,25.83,8169451
MA,2017-02-09,106.73,107.54,106.5,107.3,2679439
MCD,2017-02-09,124.47,125,124.36,124.48,2493605
MCHP,2017-02-09,72.05,73.5,70.62,70.93,30441149
MCK,2017-02-09,141.12,141.53,138.77,139.71,1532647
MCO,2017-02-09,107.37,107.65,106.67,107.58,782440
MDLZ,2017-02-09,44.6,45.21,44.49,44.7,11048840
MDT,2017-02-09,75.77,75.88,75.44,75.71,4367492
MET,2017-02-09,51.73,52.885,51.63,52.58,5909686
MGM,2017-02-09,28.66,28.71,28.31,28.62,4931354
MHK,2017-02-09,213.23,215.37,211.13,214.77,999180
MKC,2017-02-09,96.14,97.55,96.14,97.05,691467
MLM,2017-02-09,227,227.33,224.85,225.32,520109
MMC,2017-02-09,70.58,70.87,70.455,70.58,1641454
MMM,2017-02-09,176.87,178.55,176.87,178.18,2009742
MNST,2017-02-09,43.64,43.97,43.261,43.78,1919573
MON,2017-02-09,107.58,108.26,107.4,107.53,1184242
MOS,2017-02-09,32.39,32.57,31.59,31.83,5003591
MO,2017-02-09,72.07,72.55,71.91,72.49,5183179
MPC,2017-02-09,49.65,50.08,49.225,49.93,4232154
MRK,2017-02-09,64.34,64.82,64.295,64.39,7052880
MRO,2017-02-09,16.13,16.2301,15.925,16.05,8911580
MSFT,2017-02-09,63.52,64.435,63.32,64.06,22644443
MSI,2017-02-09,78.5,78.78,77.75,77.81,1740391
MS,2017-02-09,44.35,45.03,43.89,44.85,13166699
MTB,2017-02-09,162.94,165.17,162.05,164.48,788083
MTD,2017-02-09,460.8,468.6,460.8,465.43,156724
MU,2017-02-09,24.75,24.89,24.42,24.45,27887385
MYL,2017-02-09,39.36,39.6,39,39.3,5517734
M,2017-02-09,31.89,32.65,31.64,32.37,7609562
NAVI,2017-02-09,15.38,15.51,15.24,15.39,2593698
NBL,2017-02-09,38.67,39.08,38.24,38.39,3811126
NCLH,2017-02-09,47.81,48.31,47.7,48.06,1249178
NDAQ,2017-02-09,69.32,69.47,68.81,69.1,558273
NEE,2017-02-09,125.7,126.1631,124.18,124.65,1606450
NEM,2017-02-09,37.99,38.01,37.07,37.2,5051106
NFLX,2017-02-09,144.98,145.09,143.58,144.14,4555119
NFX,2017-02-09,40.08,40.975,40.05,40.91,2034776
NI,2017-02-09,22.18,22.37,22.105,22.23,2839953
NKE,2017-02-09,53.93,55.7,53.93,55.31,14345385
NLSN,2017-02-09,42.19,43.51,41.5,43.18,3809286
NOC,2017-02-09,232.58,235.38,231.98,234.84,1094412
NOV,2017-02-09,39.65,39.835,38.941,38.99,3877680
NRG,2017-02-09,16.23,16.5,16.21,16.42,4257470
NSC,2017-02-09,121.46,121.99,120.51,120.65,1817437
NTAP,2017-02-09,38.9,39.6,38.77,39.31,3378449
NTRS,2017-02-09,84.25,85.58,83.7,85.51,1283405
NUE,2017-02-09,58.43,60.98,58.36,60.97,5505541
NVDA,2017-02-09,118.86,119.06,115.6,116.38,21064178
NWL,2017-02-09,46.25,46.515,45.82,46.33,4018830
NWSA,2017-02-09,12.21,12.405,12.18,12.39,2419291
NWS,2017-02-09,12.4,12.75,12.4,12.75,494645
OKE,2017-02-09,54.85,55.66,54.7,55.12,2528397
OMC,2017-02-09,84.39,85.15,84.35,84.65,1921203
ORCL,2017-02-09,40.09,40.45,40.05,40.23,10977185
ORLY,2017-02-09,275.35,277.4,271.12,274.78,1783312
OXY,2017-02-09,66.37,68.33,66.16,68.19,6778515
O,2017-02-09,60.5,60.95,60.27,60.58,891123
PAYX,2017-02-09,57.69,58.67,57.66,58.49,2017717
PBCT,2017-02-09,18.49,18.77,18.4625,18.73,3159876
PCAR,2017-02-09,67,68.32,66.7,68.19,2137244
PCG,2017-02-09,63,63.4,62.71,62.89,1802557
PCLN,2017-02-09,1602.84,1616.08,1598.05,1611.83,414258
PDCO,2017-02-09,42.26,42.9094,42.15,42.72,683109
PEG,2017-02-09,43.54,43.64,43.06,43.19,2588627
PEP,2017-02-09,105.42,106.49,105.02,105.97,4012387
PFE,2017-02-09,32.26,32.54,32.23,32.38,23816348
PFG,2017-02-09,60.04,60.79,59.8,60.58,1329830
PGR,2017-02-09,37,37.36,36.88,37.32,2149441
PG,2017-02-09,88.25,88.78,88.03,88.67,9914070
PHM,2017-02-09,21.3,21.455,21.13,21.4,3320694
PH,2017-02-09,147.79,149.52,147.365,149.37,1002748
PKG,2017-02-09,93.96,93.96,91.4,93.75,1159852
PKI,2017-02-09,53.16,54.18,53.16,53.73,603078
PLD,2017-02-09,49.45,49.61,49.19,49.42,1825107
PM,2017-02-09,102.33,102.91,101.73,102.77,3125812
PNC,2017-02-09,122.1,122.93,121.28,122.39,2076709
PNR,2017-02-09,57.94,58.67,57.94,58.3,1474682
PNW,2017-02-09,78.45,78.93,78.04,78.13,416152
PPG,2017-02-09,100.19,100.4805,99.79,100.13,726365
PPL,2017-02-09,35.6,35.7,35.31,35.42,3444333
PRGO,2017-02-09,78.42,79.48,77.64,79.44,1651546
PRU,2017-02-09,107.3,108.95,105.8,108.39,2421086
PSA,2017-02-09,219.65,219.65,217.22,218.47,391021
PSX,2017-02-09,79.4,79.63,78.98,79.25,2597146
PVH,2017-02-09,87.66,89.19,87.16,87.19,1368807
PWR,2017-02-09,36.22,36.98,36.15,36.92,1151680
PXD,2017-02-09,184.49,193.36,184.24,191.59,3825976
PX,2017-02-09,116.42,116.74,115.6,115.76,1030351
PYPL,2017-02-09,40.44,40.995,40.3,40.83,6467576
QCOM,2017-02-09,52.91,53.1,52.76,52.88,7615138
QRVO,2017-02-09,66.13,66.4,65.57,66.28,1305111
RCL,2017-02-09,95.13,95.47,94.7711,95.37,1348190
REGN,2017-02-09,347.07,366.95,347,360,1723515
REG,2017-02-09,70.64,71.28,70.07,70.91,774748
RE,2017-02-09,227.78,229.79,227.65,229.79,370185
RF,2017-02-09,14.59,14.99,14.55,14.99,17083241
RHI,2017-02-09,47.23,47.74,47.18,47.2,1174911
RHT,2017-02-09,78.82,79.56,78.62,79.31,2041239
RJF,2017-02-09,76.95,77.74,76.61,77.55,412859
RL,2017-02-09,77.7,78.29,77.54,77.98,1604288
RMD,2017-02-09,69.22,69.84,69.17,69.8,579934
ROK,2017-02-09,149.17,150.5999,148.29,150.35,950018
ROP,2017-02-09,195.08,205.69,194.03,202.2,1325002
ROST,2017-02-09,67.8,68.44,67.6973,68.17,1818388
RRC,2017-02-09,33.32,33.94,33.09,33.81,2343292
RSG,2017-02-09,57.78,57.98,57.65,57.86,957521
RTN,2017-02-09,148.38,149.889,148.275,149.24,1351723
SBAC,2017-02-09,106.83,107.89,106.37,107.63,1171718
SBUX,2017-02-09,55.23,56.12,55.21,55.81,11106757
SCG,2017-02-09,70.11,70.51,69.12,69.15,803402
SCHW,2017-02-09,39.74,40.3,39.55,40.08,7484857
SEE,2017-02-09,46.27,47.52,45.44,47.14,8807292
SHW,2017-02-09,305.76,306.97,305.1,306.49,525413
SIG,2017-02-09,72.55,74.12,72.39,73.62,1873086
SJM,2017-02-09,137.49,138.19,137.1,137.7,682081
SLB,2017-02-09,81.69,81.76,81.16,81.21,6119033
SLG,2017-02-09,108.64,109.21,108.23,108.99,449323
SNA,2017-02-09,166.67,169.92,166.25,168.7,838080
SNI,2017-02-09,75.51,77.38,73.66,77.23,1625433
SNPS,2017-02-09,65,65.61,64.8621,65.44,823702
SO,2017-02-09,49.149,49.41,48.71,48.86,4827948
SPGI,2017-02-09,125.21,126.46,125.0205,126.21,850334
SPG,2017-02-09,181.01,182.87,180.79,181.99,1298499
SRCL,2017-02-09,75.71,76.56,75.4,76.18,563642
SRE,2017-02-09,104.28,104.64,103.495,103.65,751078
STI,2017-02-09,57.25,58.13,56.94,57.73,3342823
STT,2017-02-09,77.54,78.25,77.04,77.94,1814843
STX,2017-02-09,46.45,46.63,45.75,46.37,3452439
STZ,2017-02-09,153.98,156.43,153.4,155.73,2347769
SWKS,2017-02-09,92.07,93.1299,91.24,92.47,2753403
SWK,2017-02-09,122.18,123.42,122.18,123.08,489892
SYF,2017-02-09,35.83,36.595,35.68,36.49,4838572
SYK,2017-02-09,122.62,123.58,122.28,123.32,1492652
SYMC,2017-02-09,28.62,29.14,28.52,28.99,6465410
SYY,2017-02-09,51.75,52.26,51.75,52.25,3741782
TAP,2017-02-09,95.71,96.925,95.34,96.67,1655168
TDG,2017-02-09,248.38,253.47,247.47,251.61,968359
TEL,2017-02-09,75.21,75.69,75.14,75.31,2247196
TGT,2017-02-09,64.75,66.535,64.61,66.41,7754811
TIF,2017-02-09,79.18,80.64,79.18,80.43,1017207
TJX,2017-02-09,75.7,76.525,75.62,76.11,3175813
TMK,2017-02-09,74.09,74.72,73.79,74.45,565738
TMO,2017-02-09,153.6,155.27,153.3801,154.74,1505007
TPR,2017-02-09,37.62,37.95,37.4625,37.53,2871782
TRIP,2017-02-09,52.12,52.9,52.04,52.51,2395161
TROW,2017-02-09,68.03,68.679,67.58,68.45,1744563
TRV,2017-02-09,117.89,119.17,117.854,118.78,1099914
TSCO,2017-02-09,73,74.15,72.56,73.54,3385279
TSN,2017-02-09,64.78,65.94,64.74,65.39,2735953
TSS,2017-02-09,53.7,53.87,53.25,53.69,1286039
TWX,2017-02-09,96.6,96.7,96.2,96.37,2376111
TXN,2017-02-09,76.3,76.35,75.27,75.3,6950510
TXT,2017-02-09,48.19,48.8,48.15,48.66,1127685
T,2017-02-09,41.27,41.43,41.13,41.31,11362445
UAA,2017-02-09,21.26,21.909,21.12,21.71,6847905
UAL,2017-02-09,71.38,73.3,71.23,72.98,3759680
UA,2017-02-09,18.35,19.33,18.33,19.3,9278095
UDR,2017-02-09,35.66,35.71,35.355,35.4,1062859
UHS,2017-02-09,113.66,116.28,113.66,116.27,795856
ULTA,2017-02-09,273.75,273.95,272.08,272.87,492101
UNH,2017-02-09,160.34,161.3,159.56,160.44,3056783
UNM,2017-02-09,47.11,47.74,46.96,47.42,1146885
UNP,2017-02-09,107.58,107.88,107.12,107.42,3603917
UPS,2017-02-09,106.21,107.01,106.02,106.46,2415983
URI,2017-02-09,125,126.64,123.77,125.44,1531925
USB,2017-02-09,53.06,53.6391,52.92,53.54,5054027
UTX,2017-02-09,110.28,110.72,110,110.09,2653958
VAR,2017-02-09,79.02,80.3765,79.02,80.08,632090
VFC,2017-02-09,49.14,49.86,49.06,49.47,3070564
VIAB,2017-02-09,44.65,45,42.99,43.89,14598275
VLO,2017-02-09,67.27,67.89,67.2,67.62,2805912
VMC,2017-02-09,120.75,121.39,119.78,120.5,2188674
VNO,2017-02-09,105.31,105.64,104.935,105.39,562370
VRSK,2017-02-09,82.15,84.11,82.15,84.07,571983
VRSN,2017-02-09,82.67,83.4799,82.13,82.52,1036133
VRTX,2017-02-09,88.1,89.42,87.695,89.27,1520037
VTR,2017-02-09,62.2,62.43,61.5,61.8,2206860
VZ,2017-02-09,48.52,48.96,48.41,48.81,13577346
V,2017-02-09,85.37,85.77,84.88,85.58,6554731
WAT,2017-02-09,147.58,148.96,147.2,148.67,334622
WBA,2017-02-09,81.73,82.55,81.3991,82.38,2950038
WDC,2017-02-09,77.74,78.58,77.35,78.05,2884854
WEC,2017-02-09,58.31,58.58,57.88,57.95,1373133
WFC,2017-02-09,55.98,56.77,55.67,56.73,15907818
WHR,2017-02-09,173.28,175.25,172.3,174.07,528619
WLTW,2017-02-09,125,126,120.869,122.54,2461665
WMB,2017-02-09,28.55,29.09,28.55,28.67,5639898
WMT,2017-02-09,67.8,69.14,67.75,69.08,11080479
WM,2017-02-09,69.89,70.305,69.74,70.25,1512116
WRK,2017-02-09,53.99,53.99,52.07,52.31,1968877
WU,2017-02-09,19.98,20.41,19.93,20.38,8871055
WYNN,2017-02-09,97.56,99.17,97.3,98.88,1764328
WYN,2017-02-09,81.19,81.81,81.04,81.65,1162056
WY,2017-02-09,32.42,33.17,32.4,33.17,7199103
XEC,2017-02-09,127.83,130.19,127.83,129.64,1249178
XEL,2017-02-09,41.95,42.23,41.62,41.76,2631077
XLNX,2017-02-09,58.17,58.43,57.85,57.94,1500369
XL,2017-02-09,39.28,39.58,39.21,39.46,1439969
XOM,2017-02-09,81.8,82.05,81.665,81.84,9602988
XRAY,2017-02-09,57.37,58.72,57.32,58.61,2242553
XRX,2017-02-09,29.6,29.6,28.96,29.04,2131068
XYL,2017-02-09,47.02,47.75,46.86,47.62,1606081
YUM,2017-02-09,66.29,67.99,66.02,67.39,2985512
ZBH,2017-02-09,117.48,118.1,117.11,117.6,1001989
ZION,2017-02-09,43.05,43.21,42.25,43.15,2011134
ZTS,2017-02-09,55.97,56.5035,55.91,55.96,2655773
AAL,2017-02-10,46.62,46.7,46.17,46.45,4040567
AAPL,2017-02-10,132.46,132.94,132.05,132.12,20065458
AAP,2017-02-10,165.23,165.87,163.19,164.05,735041
ABBV,2017-02-10,60.85,61,60.27,60.42,5749160
ABC,2017-02-10,91.54,91.75,90.266,91.17,1527574
ABT,2017-02-10,42.74,42.8,42.48,42.74,3692381
ACN,2017-02-10,116.7,118.84,116.52,117.6,2183016
ADBE,2017-02-10,116.51,116.94,115.03,116.85,2612905
ADI,2017-02-10,76.78,76.78,75.54,76.53,1668587
ADM,2017-02-10,43.67,43.89,43.47,43.83,2356519
ADP,2017-02-10,97.7,98.3,97.46,97.82,1214696
ADSK,2017-02-10,83.97,84.46,82.38,83.23,1695088
ADS,2017-02-10,228.64,228.64,224.38,227.03,464094
AEE,2017-02-10,52.72,53.05,52.58,52.93,1060496
AEP,2017-02-10,63.35,64.075,63.31,63.95,2429795
AES,2017-02-10,11.47,11.62,11.45,11.61,3692264
AET,2017-02-10,121.72,122.06,121.01,121.69,1978174
AFL,2017-02-10,70,70.1,69.91,69.98,2132011
AGN,2017-02-10,245.5,247.1899,243.5,246.36,3084426
AIG,2017-02-10,65.41,65.88,65.35,65.61,5076166
AIV,2017-02-10,44.98,45.77,44.91,45.72,713422
AIZ,2017-02-10,91.36,93.01,91.19,92.93,469183
AJG,2017-02-10,54.83,55.305,54.47,55.17,928367
AKAM,2017-02-10,63.85,64.28,63.5,63.95,2507586
ALB,2017-02-10,94.45,94.45,93.27,93.7,637821
ALGN,2017-02-10,95.96,97.22,95.17,96.97,740533
ALK,2017-02-10,98.37,98.8278,97.16,97.35,1258011
ALLE,2017-02-10,71.8,72.36,71.5,71.92,1099345
ALL,2017-02-10,78.55,79.31,78.13,78.88,1637416
ALXN,2017-02-10,127.49,127.9805,125.85,126.51,1668136
AMAT,2017-02-10,35.64,35.64,35.09,35.32,11636382
AMD,2017-02-10,13.86,13.86,13.25,13.58,54579343
AME,2017-02-10,53.24,53.65,53.06,53.52,1712253
AMGN,2017-02-10,167.8,168.31,167.03,167.89,2931238
AMG,2017-02-10,165,168.17,164.07,167.62,713477
AMP,2017-02-10,124.05,124.85,122.71,124.31,1121040
AMT,2017-02-10,105.5,105.76,104.73,105.49,1228140
AMZN,2017-02-10,823.82,828,822.85,827.46,2429609
ANDV,2017-02-10,87.85,88.1,87,87.33,1988219
ANSS,2017-02-10,96.34,97.25,96.02,96.86,485038
ANTM,2017-02-10,162.38,162.48,160.19,162.32,1341821
AON,2017-02-10,117.38,117.7599,114,115.59,1213365
AOS,2017-02-10,49.95,50.12,49.6,49.83,861315
APA,2017-02-10,57.44,57.71,56.92,57.38,2710626
APC,2017-02-10,68.97,70,68.79,69.34,4513042
APD,2017-02-10,138.9,140.44,138.54,140.13,2273358
APH,2017-02-10,68.24,68.935,68.08,68.77,1116403
ARE,2017-02-10,114.92,115.15,114.22,114.37,2640902
ARNC,2017-02-10,28.23,29.85,28.12,29.62,11540809
ATVI,2017-02-10,45,47.639,44.93,47.23,51703513
AVB,2017-02-10,177.22,180.27,177.15,179.87,592163
AVGO,2017-02-10,206,206.5,203.85,205.52,2384206
AVY,2017-02-10,78.85,79.78,78.55,79.27,519543
AWK,2017-02-10,72.87,73.47,72.55,73.46,701237
AXP,2017-02-10,78.5,78.69,78.23,78.48,2191153
AYI,2017-02-10,211.75,213.37,210.27,212.16,505809
AZO,2017-02-10,751.61,751.61,738.2,740.65,236469
A,2017-02-10,50.51,50.59,50.02,50.36,2092479
BAC,2017-02-10,23.19,23.24,22.96,23.08,90548254
BAX,2017-02-10,48.93,49.135,48.77,49,1398235
BA,2017-02-10,165.25,166.45,164.47,166.23,2689719
BBT,2017-02-10,46.65,46.75,46.39,46.63,2814312
BBY,2017-02-10,44.96,45,44.305,44.68,2433042
BDX,2017-02-10,177.81,178.675,177.5401,178.03,598005
BEN,2017-02-10,40.69,40.93,40.62,40.88,2771754
BF.B,2017-02-10,46.51,47.14,46.45,46.96,739036
BIIB,2017-02-10,270.68,276.41,269.98,274.76,1648854
BK,2017-02-10,45.55,45.715,45.42,45.56,3975182
BLK,2017-02-10,380.19,383.94,379.85,382.89,578687
BLL,2017-02-10,37.15,37.34,37,37.165,1761716
BMY,2017-02-10,51.61,51.97,51.52,51.65,5845618
BRK.B,2017-02-10,164.59,164.68,163.6,164.01,3066201
BSX,2017-02-10,25.36,25.43,25.2,25.2,6027410
BWA,2017-02-10,40.89,41.65,40.8,41.63,2099896
BXP,2017-02-10,131.82,134.05,131.47,134,561770
CAG,2017-02-10,39.69,39.99,39.27,39.84,1676822
CAH,2017-02-10,77.5,77.73,76.78,77.4,1688227
CAT,2017-02-10,94.87,96.62,94.5,96.31,5600224
CA,2017-02-10,31.6,31.875,31.465,31.77,2263574
CBG,2017-02-10,32.79,34.94,32.48,34,6707968
CBOE,2017-02-10,78.37,78.37,77.53,77.67,434387
CBS,2017-02-10,64.56,64.82,64.2,64.4,3838124
CB,2017-02-10,132.2,133.21,131.74,132.76,868068
CCI,2017-02-10,87.53,87.71,86.93,87.56,1229103
CCL,2017-02-10,56.02,56.33,55.88,56.25,2610317
CDNS,2017-02-10,29.7,29.75,29.44,29.53,1562288
CELG,2017-02-10,116.7,117,115.2501,115.61,3102837
CERN,2017-02-10,51.5,52.715,51.29,51.5,8307659
CFG,2017-02-10,36.15,36.53,36.09,36.42,3283755
CF,2017-02-10,34.75,35.9,34.58,35.84,4172322
CHD,2017-02-10,48.04,48.41,47.99,48.24,1826656
CHK,2017-02-10,6.41,6.5,6.33,6.38,29295535
CHRW,2017-02-10,75.92,76.82,75.91,76.56,726107
CHTR,2017-02-10,325.07,325.98,321.61,324.56,1035139
CINF,2017-02-10,70.25,71.19,70.2101,71.06,551826
CI,2017-02-10,147.55,149.32,145.5,145.55,1918487
CLX,2017-02-10,126.8,127.72,126.58,127.03,1110272
CL,2017-02-10,66.66,67.85,66.47,67.72,5568145
CMA,2017-02-10,69.17,69.53,68.5513,68.99,1694312
CMCSA,2017-02-10,37.495,37.64,37.4,37.575,12684104
CME,2017-02-10,118.94,119.448,118.51,118.98,1130130
CMG,2017-02-10,416.26,420.76,412.77,413.36,880002
CMI,2017-02-10,150.5,151.03,149.68,150.56,1355290
CMS,2017-02-10,42.64,43.01,42.56,42.93,1357623
CNC,2017-02-10,69.16,69.65,68.9,69.4,1432140
CNP,2017-02-10,26.46,26.59,26.41,26.49,2013371
COF,2017-02-10,88.89,88.89,88.09,88.4,1617333
COG,2017-02-10,24.17,24.33,23.83,24.07,3994329
COL,2017-02-10,90.58,91.18,90.07,91.17,911457
COO,2017-02-10,191.64,192.265,190.07,191,262891
COP,2017-02-10,50.03,50.54,49.815,50.14,5996045
COST,2017-02-10,171.65,172.27,170.27,172,2070000
COTY,2017-02-10,18.35,18.6,18.26,18.28,15835307
CPB,2017-02-10,63.7,63.79,63.115,63.27,1283138
CRM,2017-02-10,81.41,82,80.54,80.64,3061931
CSCO,2017-02-10,31.48,31.63,31.24,31.51,21557725
CSRA,2017-02-10,30.6,31.255,30.58,31.02,2159078
CSX,2017-02-10,48.5,48.93,47.41,47.77,15428519
CTAS,2017-02-10,115.49,117,115.17,116.72,722930
CTL,2017-02-10,24.4,24.52,24.22,24.49,5882601
CTSH,2017-02-10,58,58.34,57.37,57.4,6935534
CTXS,2017-02-10,78.47,79.01,77.83,78.55,2115397
CVS,2017-02-10,77.44,79.12,76.95,78.53,9366970
CVX,2017-02-10,112.75,113.45,112.37,113.05,6194334
CXO,2017-02-10,141.64,143.41,140.28,143.11,1521676
C,2017-02-10,57.82,57.95,57.13,57.63,14421653
DAL,2017-02-10,49.55,49.5674,49.02,49.26,5322586
DE,2017-02-10,109.25,110.39,109.1525,110.24,2757834
DFS,2017-02-10,69.21,69.25,68.73,68.82,1348386
DGX,2017-02-10,93.84,94.22,93.45,93.56,878015
DG,2017-02-10,77.76,78.02,76.24,76.79,2599862
DHI,2017-02-10,30.2,30.96,30.15,30.82,4099575
DHR,2017-02-10,83.77,84.07,83.55,83.98,1338031
DISCA,2017-02-10,28,28.565,27.92,28.48,2915788
DISCK,2017-02-10,27.21,27.72,27.1372,27.65,860074
DISH,2017-02-10,61.08,61.3634,60.51,61.15,936772
DIS,2017-02-10,109.35,109.8,108.5814,109.26,7671800
DLR,2017-02-10,107.72,108.08,106.18,107.2,1801630
DLTR,2017-02-10,79.73,79.9,77.93,78.02,3502617
DOV,2017-02-10,79.05,79.53,78.86,79.28,649271
DPS,2017-02-10,93.2,93.86,92.93,93.56,887431
DRE,2017-02-10,25.09,25.26,25.05,25.26,2048915
DRI,2017-02-10,75.33,76.76,75.32,76.28,1690597
DTE,2017-02-10,96.83,97.565,96.56,97.36,1173396
DUK,2017-02-10,77.59,78.16,77.59,78.1,2549973
DVA,2017-02-10,64.81,65.09,64.56,64.75,743316
DVN,2017-02-10,45.02,45.94,45,45.41,3445005
D,2017-02-10,72.15,73.45,71.825,73.37,3563804
EA,2017-02-10,84.74,86.66,84.1301,86.17,6561736
EBAY,2017-02-10,33.11,33.84,33.06,33.63,13492272
ECL,2017-02-10,120.75,121.4,120.46,121.2,642734
ED,2017-02-10,74.29,74.96,74.18,74.75,1321745
EFX,2017-02-10,128,132.69,127.75,130.56,2566929
EIX,2017-02-10,74.24,75.23,74.11,75.21,1598283
EL,2017-02-10,82.56,82.74,82.145,82.59,1684795
EMN,2017-02-10,78.92,79.5,78.88,79.36,790199
EMR,2017-02-10,62.69,63.4,62.69,63.26,4619032
EOG,2017-02-10,101.23,102.0299,100.57,101.44,3088973
EQIX,2017-02-10,386.85,387.48,384.34,386.45,334052
EQR,2017-02-10,61.3,61.94,61.08,61.93,1585651
EQT,2017-02-10,63.82,65.36,63.35,64.35,2141132
ESRX,2017-02-10,67.52,68.5,67.02,68.41,3435702
ESS,2017-02-10,225.64,229.6,225.64,228.38,394106
ES,2017-02-10,55.89,56.45,55.89,56.42,700572
ETFC,2017-02-10,35.99,36.07,35.4,35.56,3706159
ETN,2017-02-10,71.03,71.17,70.8,71,1946099
ETR,2017-02-10,70.9,71.7,70.77,71.63,1023696
EVHC,2017-02-10,70.73,70.89,68.31,68.44,1529487
EW,2017-02-10,90.73,90.79,89.89,90.34,2225950
EXC,2017-02-10,34.75,35.07,34.7,35.02,7374140
EXPD,2017-02-10,54.31,54.79,53.97,54.73,842984
EXPE,2017-02-10,125.01,126.41,120.6301,122.65,6466857
EXR,2017-02-10,74.36,75.12,74.18,75,416109
FAST,2017-02-10,50.44,50.69,50.04,50.34,1148434
FBHS,2017-02-10,56.44,57.21,56.1,57.07,769050
FB,2017-02-10,134.1,134.94,133.68,134.19,15061939
FCX,2017-02-10,16.41,16.56,15.74,15.8,45535256
FDX,2017-02-10,188.78,191,188.31,190.86,1188336
FE,2017-02-10,29.86,30.52,29.81,30.45,3805535
FFIV,2017-02-10,140,140.25,139.01,139.69,574195
FISV,2017-02-10,109.56,110.11,108.85,109.07,1226602
FIS,2017-02-10,80.96,81.39,80.46,80.46,1924927
FITB,2017-02-10,26.38,26.66,26.21,26.51,4849787
FLIR,2017-02-10,36.16,36.31,35.96,36.15,586297
FLR,2017-02-10,55.88,56.07,55.06,56.04,1081427
FLS,2017-02-10,50.95,51.2,50.68,50.96,2306189
FL,2017-02-10,71.35,71.82,70.75,71.22,1750565
FMC,2017-02-10,57.66,57.94,57.08,57.84,1600232
FOXA,2017-02-10,30.19,30.28,29.81,29.91,8876308
FOX,2017-02-10,29.8,29.85,29.53,29.65,3051973
FRT,2017-02-10,141.6,142.99,141.54,142.96,251891
FTI,2017-02-10,31.19,31.78,31.18,31.76,5283703
FTV,2017-02-10,57.19,57.42,56.68,57.15,1251218
F,2017-02-10,12.44,12.51,12.37,12.51,32996465
GD,2017-02-10,182.84,184.66,182.16,184.4,1414935
GE,2017-02-10,29.74,29.75,29.55,29.72,22787056
GGP,2017-02-10,25.32,25.52,25.25,25.48,2494424
GILD,2017-02-10,65.85,66.78,65.43,66.36,16208423
GIS,2017-02-10,62.86,63.335,62.63,62.76,1977886
GLW,2017-02-10,26.8,26.85,26.62,26.7,5809615
GM,2017-02-10,35.21,35.32,35.08,35.17,10321844
GOOGL,2017-02-10,832.95,837.15,830.51,834.85,1415128
GOOG,2017-02-10,811.7,815.25,809.78,813.67,1134976
GPC,2017-02-10,99.74,99.92,98.94,99.78,483387
GPN,2017-02-10,78.47,78.99,78.25,78.47,947608
GPS,2017-02-10,24.1,24.65,24.06,24.36,6018798
GRMN,2017-02-10,49.1,50.055,49,49.78,913743
GS,2017-02-10,243.37,244.16,241.23,242.72,3072771
GT,2017-02-10,33.3,33.77,33.145,33.72,3790911
GWW,2017-02-10,253.24,255.22,252.39,255.06,336978
HAL,2017-02-10,57.02,57.38,55.99,56.13,7937524
HAS,2017-02-10,97.73,98,97.04,97.63,1378553
HBAN,2017-02-10,13.59,13.66,13.5,13.62,6862635
HBI,2017-02-10,20.37,20.915,20.28,20.85,8495744
HCA,2017-02-10,83.65,84.08,83.1,83.63,1347029
HCN,2017-02-10,65.28,65.885,65.05,65.87,1461978
HCP,2017-02-10,30.61,30.805,30.55,30.7,3180285
HD,2017-02-10,138.6,140.57,138.245,139.85,3296963
HES,2017-02-10,53.08,53.53,52.2,52.51,2997965
HIG,2017-02-10,47.66,47.87,47.45,47.86,1985686
HII,2017-02-10,199.26,200.75,198.9,200.35,352630
HLT,2017-02-10,58.84,58.84,58.48,58.69,1190984
HOG,2017-02-10,56.87,57.48,56.72,57.34,1615836
HOLX,2017-02-10,40.17,40.23,39.76,39.93,2129919
HON,2017-02-10,120.785,122,120.74,121.85,3590330
HPE,2017-02-10,24.08,24.26,23.98,23.99,8311147
HPQ,2017-02-10,15.65,15.74,15.55,15.72,10006365
HP,2017-02-10,69.73,70.75,69.07,69.23,1702738
HRB,2017-02-10,21.09,21.14,20.86,21.05,2375191
HRL,2017-02-10,36.87,37.27,36.77,37.13,1897296
HRS,2017-02-10,105.01,105.93,104.16,105.74,709213
HSIC,2017-02-10,82.235,82.86,80.9947,82.535,556160
HST,2017-02-10,18.36,18.44,18.27,18.36,5676607
HSY,2017-02-10,108.24,108.61,107.44,107.62,979445
HUM,2017-02-10,206.96,207.99,204.15,205.43,1109720
IBM,2017-02-10,177.37,178.8701,176.76,178.68,2930710
ICE,2017-02-10,57.63,57.865,57.135,57.65,2975157
IDXX,2017-02-10,142.07,142.51,141.49,141.83,435483
IFF,2017-02-10,118.26,119.085,117.57,117.91,1347253
ILMN,2017-02-10,163.66,163.66,161.25,163.04,903772
INCY,2017-02-10,123.01,123.1,121.26,121.7,1084706
INFO,2017-02-10,39.87,39.95,39.64,39.67,1785706
INTC,2017-02-10,35.26,35.43,34.84,35.34,44106523
INTU,2017-02-10,116.56,117.55,115.89,117.53,1428133
IPG,2017-02-10,25.32,25.33,23.85,24.23,9052574
IP,2017-02-10,52.38,53.03,51.91,52.89,3815309
IQV,2017-02-10,79.1,79.74,78.67,79.56,1011381
IRM,2017-02-10,37,37.5,36.81,37.39,899071
IR,2017-02-10,81,81.99,80.81,81.19,2811171
ISRG,2017-02-10,235.3064,236.2231,234.4831,235.1731,806523
ITW,2017-02-10,127.64,128.1,127.18,128,725736
IT,2017-02-10,100.75,101.69,100.43,101.02,314364
IVZ,2017-02-10,31.74,32.1864,31.71,31.84,3905275
JBHT,2017-02-10,98.56,100.54,98.56,100.37,561008
JCI,2017-02-10,41.34,42.07,41.17,41.85,6262651
JEC,2017-02-10,56.98,57.53,56.31,57.4,1336856
JNJ,2017-02-10,114.32,115.99,114.23,115.24,6438536
JNPR,2017-02-10,27.43,27.73,27.38,27.64,2316361
JPM,2017-02-10,87.48,87.48,86.89,87,10992466
JWN,2017-02-10,45.78,46.18,44.2,45,3121745
KEY,2017-02-10,18.22,18.32,18.12,18.26,8965608
KHC,2017-02-10,89.6,90.54,89.34,90.2,1882092
KIM,2017-02-10,24.76,25.08,24.71,25.04,2034490
KLAC,2017-02-10,86.96,87.24,86.33,86.64,1422066
KMB,2017-02-10,123.32,123.84,123.0508,123.55,1035986
KMI,2017-02-10,22.58,22.705,22.44,22.48,20023809
KMX,2017-02-10,67.72,67.91,66.75,67.54,1531024
KORS,2017-02-10,38.48,38.91,37.96,38.38,3958591
KO,2017-02-10,41.02,41.2,40.55,40.58,28847307
KR,2017-02-10,33.5,33.67,33.175,33.48,5974210
KSS,2017-02-10,42.31,43.45,41.21,42.04,4763974
KSU,2017-02-10,86.1,86.49,85.47,85.8,1802873
K,2017-02-10,76.16,76.56,75.71,76,2623176
LB,2017-02-10,58.95,59.88,58.47,58.92,3349625
LEG,2017-02-10,48.96,49.145,48.68,48.92,1107125
LEN,2017-02-10,45.1274,46.049,44.7941,45.8921,2985162
LH,2017-02-10,133.84,135.76,133.65,135.01,1091030
LKQ,2017-02-10,31.26,31.345,31.09,31.2,1463200
LLL,2017-02-10,161.64,163.46,161.25,163.11,433656
LLY,2017-02-10,77.87,78.25,77.6,77.79,2598619
LMT,2017-02-10,258.48,260.916,258,260.55,749403
LNC,2017-02-10,70.47,70.87,70.11,70.37,1588433
LNT,2017-02-10,37.65,37.89,37.58,37.86,904021
LOW,2017-02-10,73.42,74.04,73.11,73.97,3661291
LRCX,2017-02-10,116.57,116.58,114.95,115.99,1542750
LUK,2017-02-10,24.09,24.16,23.88,24.01,914165
LUV,2017-02-10,54.77,54.87,54.37,54.71,3194420
LYB,2017-02-10,92,92.79,91.37,91.86,3765237
L,2017-02-10,46.47,46.56,46.3,46.48,820255
MAA,2017-02-10,97.58,98.59,97.3,98.51,393192
MAC,2017-02-10,68.31,68.73,68.16,68.37,684657
MAR,2017-02-10,86.99,86.99,86.44,86.45,1866767
MAS,2017-02-10,33.15,33.99,33.07,33.75,4714585
MAT,2017-02-10,25.96,25.99,25.56,25.73,6232135
MA,2017-02-10,107.55,107.64,107.2,107.27,2078832
MCD,2017-02-10,124.68,126.1124,124.5201,125.82,3681436
MCHP,2017-02-10,70.54,71.02,69.76,70.9,17639819
MCK,2017-02-10,140.03,140.37,139.2,139.57,1221687
MCO,2017-02-10,107.5,108.31,107.265,108,693858
MDLZ,2017-02-10,44.8,45.3,44.61,44.99,9971159
MDT,2017-02-10,75.85,76.26,75.71,76.15,3427117
MET,2017-02-10,52.9,53.295,52.66,52.91,4998238
MGM,2017-02-10,28.68,28.79,28.48,28.53,4791305
MHK,2017-02-10,212.5,224.165,209.9,222.72,2023906
MKC,2017-02-10,96.97,97.86,96.41,97.25,638944
MLM,2017-02-10,226.89,231.16,226.45,230.32,519689
MMC,2017-02-10,70.69,71.29,70.45,71.08,2866507
MMM,2017-02-10,178.3,179.58,178.19,179,1392438
MNST,2017-02-10,43.86,44.05,43.65,44.01,1430200
MON,2017-02-10,107.5,107.94,106.97,107.57,911166
MOS,2017-02-10,32.08,33.04,32.08,32.86,4617034
MO,2017-02-10,72.39,72.58,72.1668,72.42,4154904
MPC,2017-02-10,50.37,50.4692,49.6799,50.14,2788007
MRK,2017-02-10,64.32,64.57,63.96,64.15,8531370
MRO,2017-02-10,16.38,16.4,16.05,16.19,11992619
MSFT,2017-02-10,64.25,64.3,63.975,64,18170729
MSI,2017-02-10,77.9,78.52,77.23,78.37,1596090
MS,2017-02-10,45.13,45.15,44.34,44.7,8909448
MTB,2017-02-10,165.14,165.98,164.41,165.31,633956
MTD,2017-02-10,464.64,467.65,461.75,465.4,138539
MU,2017-02-10,24.71,24.76,23.9,24.05,28578398
MYL,2017-02-10,39.09,39.46,39,39.31,2521887
M,2017-02-10,32.44,32.88,31.55,31.99,7894939
NAVI,2017-02-10,15.47,15.66,15.39,15.58,1474551
NBL,2017-02-10,38.95,39.29,38.4,38.87,3083591
NCLH,2017-02-10,48.43,48.905,47.54,47.8,1611014
NDAQ,2017-02-10,69.11,69.995,69.08,69.77,877606
NEE,2017-02-10,124.5,125.55,124.25,125.47,1205957
NEM,2017-02-10,36.96,37.72,36.75,37.65,5166439
NFLX,2017-02-10,144.68,145.2992,143.97,144.82,6171936
NFX,2017-02-10,41.52,42.22,41.499,41.77,1954515
NI,2017-02-10,22.15,22.535,22.11,22.41,2713930
NKE,2017-02-10,55.63,56.47,55.63,56.22,14973383
NLSN,2017-02-10,43.27,44.61,43.26,44.31,5052777
NOC,2017-02-10,234.58,236.56,234.07,236.25,949688
NOV,2017-02-10,39.49,39.9516,39.22,39.42,3120540
NRG,2017-02-10,16.5,16.66,16.32,16.66,3186988
NSC,2017-02-10,121,121.75,119.95,121.12,1930539
NTAP,2017-02-10,39.43,39.72,38.97,39.45,2835483
NTRS,2017-02-10,85.81,86.04,85.27,85.37,1135396
NUE,2017-02-10,61.63,61.9,60.66,60.99,5096300
NVDA,2017-02-10,119.93,120.7,112.6,113.62,41277341
NWL,2017-02-10,46.38,47.2,45.93,46.99,7858977
NWSA,2017-02-10,12.5,13.415,12.19,13.29,4797877
NWS,2017-02-10,12.5,13.75,12.5,13.6,749174
OKE,2017-02-10,55.73,55.73,54.73,55.31,2728017
OMC,2017-02-10,85.17,85.71,84.7,85.33,1447751
ORCL,2017-02-10,40.33,40.92,40.21,40.79,13168666
ORLY,2017-02-10,273.75,275.44,269.58,271.8,1267490
OXY,2017-02-10,68.57,69.9,68.16,68.47,7394535
O,2017-02-10,60.4,61.51,60.29,61.28,1091259
PAYX,2017-02-10,58.62,58.99,58.42,58.46,1303093
PBCT,2017-02-10,18.82,18.86,18.695,18.74,2738385
PCAR,2017-02-10,68.21,68.87,67.88,68.73,1899608
PCG,2017-02-10,62.55,63.5,62.42,63.35,1329537
PCLN,2017-02-10,1617.47,1649.65,1614.02,1646.51,843784
PDCO,2017-02-10,42.69,43.075,42.6,42.83,571715
PEG,2017-02-10,43.06,43.44,42.98,43.39,2113263
PEP,2017-02-10,105.83,106.345,105.5868,106.1,2475506
PFE,2017-02-10,32.41,32.45,32.23,32.35,21907167
PFG,2017-02-10,60.87,61.05,60.54,60.86,1183072
PGR,2017-02-10,37.22,37.72,37.22,37.66,2575320
PG,2017-02-10,88.56,88.73,87.965,87.97,11057552
PHM,2017-02-10,21.46,21.69,21.4,21.62,3532424
PH,2017-02-10,149.76,150.33,149.05,150.25,1058958
PKG,2017-02-10,93.84,94.5,92.76,94.09,588981
PKI,2017-02-10,53.79,54.12,53.63,53.97,569757
PLD,2017-02-10,49.36,50.12,49.36,50.11,1935256
PM,2017-02-10,102.32,102.84,101.785,102.63,3412676
PNC,2017-02-10,123.3,123.54,122.68,123.1,2098991
PNR,2017-02-10,58.46,58.76,58.16,58.72,1054387
PNW,2017-02-10,77.78,78.73,77.78,78.67,258544
PPG,2017-02-10,100.2,100.95,100.02,100.54,1304232
PPL,2017-02-10,35.35,35.62,35.34,35.5,3706985
PRGO,2017-02-10,79.31,79.96,78.745,79.4,1043119
PRU,2017-02-10,108.59,109.15,108.08,108.75,2707760
PSA,2017-02-10,218.27,219.83,217.13,219.79,442289
PSX,2017-02-10,79.42,79.98,79.3817,79.86,2030723
PVH,2017-02-10,88.08,90.33,87.71,90.12,1527722
PWR,2017-02-10,37.11,37.29,36.44,36.96,1109199
PXD,2017-02-10,193.62,195,192.33,194.46,2982741
PX,2017-02-10,116.2,116.58,115.76,116.23,1247524
PYPL,2017-02-10,40.82,40.86,40.56,40.58,6248231
QCOM,2017-02-10,53.1,54.2825,52.93,54,14042202
QRVO,2017-02-10,66.32,66.42,65.58,66.27,1003296
RCL,2017-02-10,95.43,96.22,94.94,95.84,1341050
REGN,2017-02-10,360.95,364.3859,357.38,359.87,713596
REG,2017-02-10,70.66,71.34,70.66,71.3,565908
RE,2017-02-10,230.05,231.01,229.28,230.71,292438
RF,2017-02-10,15.01,15.17,14.9101,14.99,17501165
RHI,2017-02-10,47.51,47.57,46.96,47.21,1357847
RHT,2017-02-10,79.62,80.36,78.84,79.25,1991092
RJF,2017-02-10,78,78,76.88,76.9,411158
RL,2017-02-10,78.41,80.13,78.4,79.61,2330145
RMD,2017-02-10,69.79,70.24,69.45,70.23,631427
ROK,2017-02-10,151.22,151.78,150.11,151.45,1060954
ROP,2017-02-10,203.5,205.78,203.01,204.56,849322
ROST,2017-02-10,68.32,68.96,67.84,68.79,2219189
RRC,2017-02-10,33.82,34.09,33.075,33.14,3026181
RSG,2017-02-10,57.78,58.35,57.74,57.96,1154917
RTN,2017-02-10,149.28,150.3307,149.01,150.03,1281722
SBAC,2017-02-10,107.68,107.68,105.89,106.96,768466
SBUX,2017-02-10,55.73,56.395,55.56,56.22,11178950
SCG,2017-02-10,69.06,69.4,68.87,69.27,902958
SCHW,2017-02-10,40.3,40.37,39.905,39.94,6789913
SEE,2017-02-10,47.13,48.3879,46.27,47.83,3937195
SHW,2017-02-10,306.64,307.71,305.255,306.47,406804
SIG,2017-02-10,73.74,74.07,72.15,72.89,1460524
SJM,2017-02-10,137.5,138.68,137.0096,138.02,494387
SLB,2017-02-10,81.98,82.71,81.85,82.16,6199901
SLG,2017-02-10,108.96,109.87,108.67,109.79,425636
SNA,2017-02-10,169.27,170.115,168.81,169.89,348978
SNI,2017-02-10,77.21,78.05,77.04,77.83,1138256
SNPS,2017-02-10,65.58,65.62,65.075,65.29,1168553
SO,2017-02-10,48.81,49.16,48.74,49.05,3502558
SPGI,2017-02-10,126.21,126.5605,125.46,126.29,1056246
SPG,2017-02-10,180.37,182.68,180.05,182.1,1193506
SRCL,2017-02-10,76.23,77.05,75.56,76.77,483274
SRE,2017-02-10,103.35,104.52,103.35,104.35,632195
STI,2017-02-10,58.05,58.218,57.58,57.76,2639559
STT,2017-02-10,78.22,78.25,77.33,78.11,1952175
STX,2017-02-10,46.51,46.6,45.83,46.46,3658189
STZ,2017-02-10,155.12,155.91,154.038,155.45,1555989
SWKS,2017-02-10,92.73,92.75,91.41,92.21,1947332
SWK,2017-02-10,123.51,124.12,123.07,123.73,395936
SYF,2017-02-10,36.73,36.8,36.15,36.22,5527093
SYK,2017-02-10,123.28,123.71,122.78,123.31,842225
SYMC,2017-02-10,29.08,29.26,28.935,29.02,4720263
SYY,2017-02-10,52.19,52.695,52.02,52.62,3475869
TAP,2017-02-10,96.67,96.94,95.87,95.95,1562382
TDG,2017-02-10,251.48,254.16,250.4,253.12,971193
TEL,2017-02-10,75.46,75.77,74.89,75.11,1914501
TGT,2017-02-10,66.51,66.96,65.22,65.73,5520829
TIF,2017-02-10,80.57,81.68,80.48,81.37,1180272
TJX,2017-02-10,76.24,77.2,75.92,77.05,3671558
TMK,2017-02-10,74.82,75.215,74.56,74.92,437934
TMO,2017-02-10,154.68,155.49,154.27,154.89,1482866
TPR,2017-02-10,37.71,38.18,37.58,38.07,4263917
TRIP,2017-02-10,52.7,52.9,51.82,52,2486631
TROW,2017-02-10,68.63,69.4,68.5,69.4,2106574
TRV,2017-02-10,119,120.21,118.99,119.73,1203168
TSCO,2017-02-10,73.57,74.62,73.32,74.25,1593616
TSN,2017-02-10,65.48,65.4897,64.75,65.06,2686406
TSS,2017-02-10,53.56,53.83,53.32,53.59,929047
TWX,2017-02-10,96.29,96.61,96.2,96.58,2224721
TXN,2017-02-10,75.62,75.66,74.52,75.16,6289845
TXT,2017-02-10,48.9,49.26,48.58,48.9,1276130
T,2017-02-10,41.25,41.43,41.2,41.38,12135621
UAA,2017-02-10,22.18,22.2,21.32,21.6,5047273
UAL,2017-02-10,73.37,73.37,72.2,72.6,1942369
UA,2017-02-10,19.56,19.56,18.86,19.04,6249292
UDR,2017-02-10,35.28,35.75,35.175,35.7,766087
UHS,2017-02-10,116.14,116.74,116.01,116.45,659171
ULTA,2017-02-10,273.04,273.47,269.31,269.84,671380
UNH,2017-02-10,160.12,161.59,160.1,160.75,1905884
UNM,2017-02-10,47.64,47.75,47.39,47.39,1361892
UNP,2017-02-10,107.88,108.49,107.7076,107.87,2777986
UPS,2017-02-10,106.5,107.5,106.26,107.34,4012807
URI,2017-02-10,126.15,127.54,125.3948,127.12,1313726
USB,2017-02-10,53.81,53.85,53.49,53.61,3892386
UTX,2017-02-10,110.25,111.26,110.08,111.05,2679214
VAR,2017-02-10,80.4,80.76,80.19,80.4,556544
VFC,2017-02-10,49.75,50.7,49.65,50.32,4266517
VIAB,2017-02-10,43.86,44.25,43.22,43.65,6258805
VLO,2017-02-10,67.87,68,67.25,67.47,2653911
VMC,2017-02-10,121.48,124.41,121.2701,122.6,2229470
VNO,2017-02-10,105.43,107.02,105.37,106.45,653754
VRSK,2017-02-10,84.28,84.69,83.77,84.52,350568
VRSN,2017-02-10,83.25,85.52,81.17,83.14,1417064
VRTX,2017-02-10,89.21,89.64,87.89,88.15,1633837
VTR,2017-02-10,61.8,62.05,61.04,61.77,2049891
VZ,2017-02-10,48.94,49.12,48.69,48.98,12317356
V,2017-02-10,85.8,86.14,85.23,85.9,10431983
WAT,2017-02-10,148.7,149.81,148.1375,149.2,374537
WBA,2017-02-10,82.38,83.46,81.9501,83.31,4401200
WDC,2017-02-10,78.2,78.45,76.84,77.36,2878201
WEC,2017-02-10,57.18,57.66,57.12,57.54,1974190
WFC,2017-02-10,57.02,57.04,56.66,56.86,12268103
WHR,2017-02-10,174.37,175.43,173.32,174.48,644999
WLTW,2017-02-10,122.44,124.54,121.195,124.07,909940
WMB,2017-02-10,28.93,28.93,28.39,28.44,6219709
WMT,2017-02-10,68.25,68.6,67.76,68.02,12445633
WM,2017-02-10,70.16,70.83,70.04,70.54,1617277
WRK,2017-02-10,52.59,52.909,52.15,52.48,1408082
WU,2017-02-10,19.74,20.095,19.3,19.74,14984449
WYNN,2017-02-10,99.03,100.2,98.52,98.9,2314945
WYN,2017-02-10,81.78,82.05,81.56,81.77,842868
WY,2017-02-10,33.09,33.3184,32.86,33.16,4083899
XEC,2017-02-10,131.07,133.03,130.72,131.68,1273779
XEL,2017-02-10,41.62,41.99,41.54,41.94,1897396
XLNX,2017-02-10,58.04,58.31,57.24,58.01,5044370
XL,2017-02-10,39.52,39.9,39.46,39.85,1196922
XOM,2017-02-10,82.26,82.77,82.13,82.52,8739814
XRAY,2017-02-10,58.59,58.75,58.255,58.39,1194735
XRX,2017-02-10,29.24,29.72,29.04,29.2,1779399
XYL,2017-02-10,47.81,48.28,47.48,47.88,1409875
YUM,2017-02-10,67.36,68.27,67.08,68,3190622
ZBH,2017-02-10,117.54,117.8114,116.87,117.33,780506
ZION,2017-02-10,43.43,43.67,43.1,43.57,2458778
ZTS,2017-02-10,56,56.09,55.55,55.73,6160949
AAL,2017-02-13,46.56,47.78,46.5,47.41,6158580
AAPL,2017-02-13,133.08,133.82,132.75,133.29,23035421
AAP,2017-02-13,165,165,162.15,162.39,986197
ABBV,2017-02-13,60.58,60.859,60.4344,60.51,6396046
ABC,2017-02-13,91.53,94.5,89.42,90.48,3038167
ABT,2017-02-13,43,43.22,42.86,43.22,5672370
ACN,2017-02-13,117.9,118.95,117.725,118.59,1988541
ADBE,2017-02-13,117.03,117.94,116.2,117.65,1910382
ADI,2017-02-13,77.01,78.03,76.81,77.92,2637630
ADM,2017-02-13,43.9,44.05,43.08,43.71,2978973
ADP,2017-02-13,98.06,98.6,98.06,98.58,1500759
ADSK,2017-02-13,83.65,84.72,82.94,84.28,4004607
ADS,2017-02-13,227.94,229.27,227.54,227.81,393448
AEE,2017-02-13,52.93,53.205,52.64,53.05,1404399
AEP,2017-02-13,63.97,64.1,63.455,63.79,2188901
AES,2017-02-13,11.64,11.73,11.55,11.68,2044968
AET,2017-02-13,121.76,122.39,121.58,122.05,2032600
AFL,2017-02-13,69.81,71.25,69.81,70.98,3005770
AGN,2017-02-13,245.9,249.6,245.9,246.76,3025626
AIG,2017-02-13,65.74,66.3,65.65,66.14,4568916
AIV,2017-02-13,45.72,45.86,44.95,45.52,748942
AIZ,2017-02-13,93.05,94.92,93.04,94.32,401146
AJG,2017-02-13,55.35,55.74,55.16,55.55,678351
AKAM,2017-02-13,64.2,64.2,63.35,63.6,1769882
ALB,2017-02-13,94.33,95.41,93.65,94.75,660451
ALGN,2017-02-13,96.92,98.02,96.4001,97.61,592845
ALK,2017-02-13,97.47,98.4,97.36,98.02,1077577
ALLE,2017-02-13,72.2,72.481,71.19,71.45,562113
ALL,2017-02-13,78.95,79.64,78.81,79.61,1427476
ALXN,2017-02-13,127.22,128.15,126.0397,127.77,3021091
AMAT,2017-02-13,35.72,35.8295,35.37,35.46,11900268
AMD,2017-02-13,13.7,13.95,13.38,13.49,57413113
AME,2017-02-13,53.75,53.89,53.51,53.67,1741678
AMGN,2017-02-13,167.72,168.26,166.68,167.66,3602846
AMG,2017-02-13,168.5,168.91,166.68,167.32,418841
AMP,2017-02-13,125,126.88,124.96,126.15,1044233
AMT,2017-02-13,105.69,107.68,105.6,107.55,1975548
AMZN,2017-02-13,831.62,842.9999,828.55,836.53,4172618
ANDV,2017-02-13,87.38,87.94,87.18,87.35,1542350
ANSS,2017-02-13,97,97.88,97,97.17,473256
ANTM,2017-02-13,162.98,164.22,161,163.52,1383946
AON,2017-02-13,115.53,116.155,115.28,115.87,950213
AOS,2017-02-13,50.15,50.4,49.93,49.95,535454
APA,2017-02-13,57.27,57.88,56.76,57.18,1875306
APC,2017-02-13,68.86,68.97,67.75,68.14,3069435
APD,2017-02-13,140.75,141.25,139.85,140.5,1670534
APH,2017-02-13,69.03,69.22,68.81,68.97,1068340
ARE,2017-02-13,114.96,114.96,113.74,114.26,627307
ARNC,2017-02-13,29.47,29.87,29.05,29.65,10160764
ATVI,2017-02-13,46.04,46.7,45.39,45.7,26382661
AVB,2017-02-13,180.41,180.41,176.79,178.55,884272
AVGO,2017-02-13,206.78,207.11,205.17,206.71,1246341
AVY,2017-02-13,79.37,79.89,79.17,79.45,452110
AWK,2017-02-13,73.38,73.7,72.98,73.22,650449
AXP,2017-02-13,78.82,79.18,78.48,78.91,3317118
AYI,2017-02-13,212.95,216.18,212.95,214.55,623256
AZO,2017-02-13,741,741,733.1875,736.09,173986
A,2017-02-13,50.63,50.89,50.42,50.52,1568350
BAC,2017-02-13,23.17,23.54,23.17,23.4,105342461
BAX,2017-02-13,49.04,49.44,48.875,49.23,1686008
BA,2017-02-13,166.45,169.07,166.35,168.03,3765027
BBT,2017-02-13,46.75,47.43,46.75,46.98,6355150
BBY,2017-02-13,44.92,45.09,43.96,43.97,3790676
BDX,2017-02-13,178.52,178.91,177.72,178.55,441790
BEN,2017-02-13,41.12,41.65,40.975,41.51,1680831
BF.B,2017-02-13,47.2,47.2,46.67,46.87,778411
BIIB,2017-02-13,276.28,279.76,275.16,278.91,1795505
BK,2017-02-13,45.9,46.27,45.88,46.12,4297189
BLK,2017-02-13,384.74,387.28,383.3448,385.83,453260
BLL,2017-02-13,37.3,37.425,36.8925,36.925,2599504
BMY,2017-02-13,51.83,52.09,51.615,52.03,6769739
BRK.B,2017-02-13,164.71,166.24,164.44,165.85,2958849
BSX,2017-02-13,25.24,25.33,25.06,25.3,8187305
BWA,2017-02-13,41.67,42.18,41.39,41.67,2285993
BXP,2017-02-13,134.35,135.01,133.28,134.76,671351
CAG,2017-02-13,39.81,39.93,39.54,39.76,2259619
CAH,2017-02-13,77.81,78.4,77.25,78.07,1523464
CAT,2017-02-13,97.69,99.045,97.16,98.5,6995085
CA,2017-02-13,31.96,32.1,31.715,31.85,2095879
CBG,2017-02-13,34.34,34.8,34.21,34.49,3108330
CBOE,2017-02-13,77.71,79.24,77.71,79.1,560820
CBS,2017-02-13,64.64,65.42,64.5,65.3,3109141
CB,2017-02-13,132.95,133.96,132.25,133.81,1007517
CCI,2017-02-13,87.94,90.23,87.92,90.22,2225252
CCL,2017-02-13,56.63,56.93,56.43,56.46,2688057
CDNS,2017-02-13,29.6,29.88,29.5,29.82,1673202
CELG,2017-02-13,116.02,116.85,115.7,116.42,2350847
CERN,2017-02-13,51.53,52.55,51.2617,52.52,3625866
CFG,2017-02-13,36.81,37.2,36.71,36.92,3506175
CF,2017-02-13,36.08,37.1,36.02,36.71,6424960
CHD,2017-02-13,48.35,48.65,48.19,48.42,1516414
CHK,2017-02-13,6.35,6.43,6.28,6.33,24553842
CHRW,2017-02-13,76.67,77.17,76.61,76.98,869035
CHTR,2017-02-13,325,325.12,319.4,323.02,1708519
CINF,2017-02-13,71.32,72.01,71.07,71.75,533572
CI,2017-02-13,146.62,147.15,144.82,145.85,1067143
CLX,2017-02-13,127,127.46,126.49,127.13,739530
CL,2017-02-13,67.86,67.86,67.29,67.71,4798266
CMA,2017-02-13,69.36,70.6,69.36,69.84,2981147
CMCSA,2017-02-13,37.6,37.86,37.55,37.855,20421818
CME,2017-02-13,119.65,121.9,119.45,121.38,1481057
CMG,2017-02-13,415.72,419.47,413.55,414.14,586649
CMI,2017-02-13,151.26,153.62,150.96,152.85,2200103
CMS,2017-02-13,42.97,43.16,42.72,43.13,1192689
CNC,2017-02-13,69.54,70.5,69.49,69.93,1413169
CNP,2017-02-13,26.48,26.69,26.46,26.67,4106262
COF,2017-02-13,88.77,89.58,88.71,89.03,1791275
COG,2017-02-13,23.9,23.98,23.53,23.95,4618445
COL,2017-02-13,91.4,92,91.23,91.95,1603356
COO,2017-02-13,191.11,191.84,190.44,191.24,255350
COP,2017-02-13,50.04,50.04,49.22,49.7,6164249
COST,2017-02-13,172.49,172.49,170.78,171.96,2272213
COTY,2017-02-13,18.28,18.5,18.25,18.37,8591929
CPB,2017-02-13,63.24,63.53,63.02,63.43,1337261
CRM,2017-02-13,81.18,81.3,80.461,80.91,4327751
CSCO,2017-02-13,31.67,31.995,31.55,31.97,26518836
CSRA,2017-02-13,31.23,31.3,30.64,30.65,895956
CSX,2017-02-13,48.11,48.45,47.7534,47.91,6695755
CTAS,2017-02-13,117.24,117.65,116.63,116.99,448570
CTL,2017-02-13,24.54,24.7799,24.509,24.62,6555986
CTSH,2017-02-13,57.75,58,57.53,57.64,6744771
CTXS,2017-02-13,78.55,79.365,78.55,78.78,4205607
CVS,2017-02-13,78.98,79.23,78.35,78.7,5645832
CVX,2017-02-13,113.36,113.99,113.05,113.91,4858511
CXO,2017-02-13,142.55,143.289,140.98,142.25,684593
C,2017-02-13,57.99,59.365,57.99,58.95,22779759
DAL,2017-02-13,49.37,50.42,49.28,50.06,6565871
DE,2017-02-13,109.97,112.1799,109.52,110.75,2704154
DFS,2017-02-13,69.17,69.91,69.05,69.58,1396246
DGX,2017-02-13,93.61,94.09,93.61,93.96,650609
DG,2017-02-13,77.4,77.41,75.94,76.02,1825944
DHI,2017-02-13,31,31.05,30.37,30.42,3376294
DHR,2017-02-13,84.02,84.28,83.81,84.19,1468059
DISCA,2017-02-13,28.51,29.2,28.51,29.03,5129571
DISCK,2017-02-13,27.7,28.25,27.67,28.1,1756590
DISH,2017-02-13,62.17,63.29,61.43,61.95,2774185
DIS,2017-02-13,108.95,109.9,108.9,109.65,5654040
DLR,2017-02-13,107.65,107.97,107,107.24,1115861
DLTR,2017-02-13,78.43,78.54,77.13,77.7,1594429
DOV,2017-02-13,79.57,80.45,79.49,79.6,775164
DPS,2017-02-13,93.56,94.08,92.735,93.49,1683224
DRE,2017-02-13,25.3,25.42,25.13,25.31,1724488
DRI,2017-02-13,76.42,76.71,76.02,76.08,1156008
DTE,2017-02-13,97.39,98.11,97.21,98.07,813455
DUK,2017-02-13,78.26,78.69,77.9,78.69,2925882
DVA,2017-02-13,64.9,65.06,64.68,64.81,720063
DVN,2017-02-13,45.07,45.66,44.7,45.26,3261704
D,2017-02-13,73.41,73.88,73.182,73.73,2829005
EA,2017-02-13,86.31,87.49,85.7,86.32,4435770
EBAY,2017-02-13,33.62,34.085,33.56,33.79,10744501
ECL,2017-02-13,121.22,122.32,120.79,121.76,732763
ED,2017-02-13,74.29,74.48,73.64,74.35,1695229
EFX,2017-02-13,130.85,131.3091,129.975,130.12,896633
EIX,2017-02-13,75.2,75.64,74.98,75.56,1242354
EL,2017-02-13,82.81,82.97,82.43,82.59,1048869
EMN,2017-02-13,79.64,80.41,79.52,80.06,916673
EMR,2017-02-13,63.46,64.2745,63.45,64.15,4056958
EOG,2017-02-13,100.91,101.38,100.14,100.35,1945114
EQIX,2017-02-13,388.3,388.3,384.81,386.69,339234
EQR,2017-02-13,61.9,62.31,60.935,62.14,2306979
EQT,2017-02-13,63.95,64.05,62.51,62.53,1614851
ESRX,2017-02-13,68.55,69.43,68.53,69.3,3657352
ESS,2017-02-13,228.39,228.68,224.7,226.71,330886
ES,2017-02-13,56.34,56.56,56.03,56.49,1003939
ETFC,2017-02-13,35.9,36.495,35.81,36.16,3407087
ETN,2017-02-13,71.31,72.26,71.31,72.2,2537139
ETR,2017-02-13,71.67,72,71.48,71.96,778875
EVHC,2017-02-13,68.6,68.677,66.81,67.65,1337090
EW,2017-02-13,90.11,90.5,89.521,89.96,2138243
EXC,2017-02-13,34.77,35.22,34.77,35.1,4848784
EXPD,2017-02-13,54.87,55.31,54.77,55.09,1040376
EXPE,2017-02-13,123.06,123.06,119.22,119.5,3833325
EXR,2017-02-13,75.25,75.56,74.49,74.85,616330
FAST,2017-02-13,50.68,50.83,50.105,50.13,1096697
FBHS,2017-02-13,57.18,57.61,56.8,57.08,601489
FB,2017-02-13,134.6975,134.6975,133.7,134.05,13526221
FCX,2017-02-13,16.02,16.19,15.93,15.96,26657952
FDX,2017-02-13,191.05,193.15,190.63,192.57,1068266
FE,2017-02-13,30.52,30.72,30.39,30.53,5645170
FFIV,2017-02-13,140.09,141.88,139.45,140.47,1021827
FISV,2017-02-13,109.56,110.3,109.36,110.1,1079906
FIS,2017-02-13,80.87,81.12,80.47,80.91,1068805
FITB,2017-02-13,26.68,26.94,26.62,26.74,4321748
FLIR,2017-02-13,36.3,36.76,36.16,36.4,982875
FLR,2017-02-13,56.28,57.2,56.26,56.93,1166001
FLS,2017-02-13,51.2,51.82,51.2,51.5,1410619
FL,2017-02-13,71.41,71.62,70.33,70.43,1231728
FMC,2017-02-13,58.16,59.31,58.16,58.75,1502155
FOXA,2017-02-13,30.09,30.12,29.51,29.72,6974038
FOX,2017-02-13,29.85,29.86,29.26,29.48,3461498
FRT,2017-02-13,143.32,143.32,141.54,142.95,347106
FTI,2017-02-13,31.93,32.055,31.62,31.85,2764096
FTV,2017-02-13,57.46,58.04,57.38,57.53,1187793
F,2017-02-13,12.54,12.62,12.48,12.56,24473996
GD,2017-02-13,184.65,187.4999,184.65,186.6,1272722
GE,2017-02-13,29.88,30.06,29.73,30.04,37020015
GGP,2017-02-13,25.55,25.72,25.135,25.3,2252635
GILD,2017-02-13,66.81,67.785,66.5,67.65,15885076
GIS,2017-02-13,62.77,63.03,62.44,62.89,1843621
GLW,2017-02-13,26.52,26.92,26.31,26.73,7050861
GM,2017-02-13,35.38,35.54,35.18,35.52,10141588
GOOGL,2017-02-13,837.7,841.735,836.246,838.96,1295708
GOOG,2017-02-13,816,820.959,815.49,819.24,1213324
GPC,2017-02-13,100,100.25,99.06,99.89,523424
GPN,2017-02-13,78.83,78.905,78.22,78.22,767731
GPS,2017-02-13,23.64,24.2,23.55,24.2,4362823
GRMN,2017-02-13,50,50.87,49.78,50.34,849307
GS,2017-02-13,244.49,247.48,244.49,246.27,2998225
GT,2017-02-13,33.7,35.74,33.7,35.71,7320690
GWW,2017-02-13,255.24,256.675,253.95,254.34,430266
HAL,2017-02-13,56.14,56.76,55.96,56.32,7161827
HAS,2017-02-13,98.26,98.76,97.99,98.13,1766449
HBAN,2017-02-13,13.72,13.94,13.7,13.81,11977001
HBI,2017-02-13,21.02,21.04,20.37,20.45,8045167
HCA,2017-02-13,83.68,84.22,83.58,83.75,1323322
HCN,2017-02-13,66,66.59,65.56,66.29,1747041
HCP,2017-02-13,30.5,30.92,30.31,30.85,2809254
HD,2017-02-13,140.48,140.65,139.05,139.87,2753068
HES,2017-02-13,52.17,52.29,51.72,51.88,3600888
HIG,2017-02-13,48.08,48.43,47.9001,48.05,2967455
HII,2017-02-13,200.87,201.6,200.01,201.19,414525
HLT,2017-02-13,58.87,59.17,58.64,58.85,1915267
HOG,2017-02-13,57.32,57.48,56.79,57.16,1155711
HOLX,2017-02-13,40.03,40.25,39.85,40.02,1388231
HON,2017-02-13,122.23,123.81,122.1,123.62,4425520
HPE,2017-02-13,24.02,24.23,23.96,24.12,6467918
HPQ,2017-02-13,15.75,16.11,15.7,16.04,16142564
HP,2017-02-13,68.98,69.7,68.67,69.18,981734
HRB,2017-02-13,21.24,21.36,20.78,20.85,2243438
HRL,2017-02-13,37.14,37.33,36.9,37.25,1500469
HRS,2017-02-13,106.01,107.03,105.8,107.01,676842
HSIC,2017-02-13,82.96,83.075,82.165,82.555,974808
HST,2017-02-13,18.45,18.605,18.37,18.56,6125583
HSY,2017-02-13,107.5,108.4,107.32,108.21,654517
HUM,2017-02-13,205.43,207.83,205.09,206.7,776559
IBM,2017-02-13,179.24,179.9,178.84,179.36,3093372
ICE,2017-02-13,58.12,59.11,57.82,59.03,2558596
IDXX,2017-02-13,142.73,142.9,141.32,141.7,570982
IFF,2017-02-13,118.43,120.03,117.56,120.03,732702
ILMN,2017-02-13,163.1,164.65,162.06,163.84,784131
INCY,2017-02-13,122.27,122.27,120.26,121.15,1170984
INFO,2017-02-13,39.59,39.96,39.52,39.93,2798531
INTC,2017-02-13,35.57,35.85,35.34,35.8,28180550
INTU,2017-02-13,118.19,118.68,117.21,118.4,1357838
IPG,2017-02-13,24.39,24.85,24.27,24.74,7218669
IP,2017-02-13,52.5,53.47,52.35,52.68,3833660
IQV,2017-02-13,79.5,80.85,79.45,80,1924529
IRM,2017-02-13,37.42,37.75,37.23,37.62,1110822
IR,2017-02-13,81.45,82.17,81.31,81.98,2730745
ISRG,2017-02-13,234.9998,237.0964,233.6598,236.8998,775977
ITW,2017-02-13,128.34,129.64,128.34,129.37,897696
IT,2017-02-13,101.46,102,100.7722,101.42,384254
IVZ,2017-02-13,32.03,32.23,31.83,32.11,2251481
JBHT,2017-02-13,100.6,101.23,99.76,100.36,661987
JCI,2017-02-13,42.03,42.09,41.6,41.75,4764402
JEC,2017-02-13,57.62,57.74,57.26,57.45,963493
JNJ,2017-02-13,115.28,116.12,115.22,115.88,5710779
JNPR,2017-02-13,27.7,28.03,27.7,27.93,3700347
JPM,2017-02-13,87.44,88.74,87.43,88.15,18739103
JWN,2017-02-13,45.375,45.47,43.72,44.36,3018864
KEY,2017-02-13,18.39,18.64,18.35,18.46,10405899
KHC,2017-02-13,90.31,90.6,89.695,90.58,1812547
KIM,2017-02-13,24.97,25.15,24.765,24.91,2136473
KLAC,2017-02-13,86.8,87.48,86.72,87.22,698770
KMB,2017-02-13,123.82,123.855,123.19,123.43,1255149
KMI,2017-02-13,22.43,22.55,22.31,22.55,10190380
KMX,2017-02-13,67.79,67.95,67.03,67.5,1437186
KORS,2017-02-13,38.29,38.45,37.57,37.6,3586957
KO,2017-02-13,40.77,40.83,40.5,40.62,23617075
KR,2017-02-13,33.44,33.67,33.15,33.21,5462159
KSS,2017-02-13,42.42,42.5,40.93,41.34,3163483
KSU,2017-02-13,86.35,87.28,86.01,86.67,1133121
K,2017-02-13,75.89,76.04,75.33,75.62,2463914
LB,2017-02-13,59.37,59.67,57.77,57.82,3178623
LEG,2017-02-13,49.04,49.185,48.59,48.68,830265
LEN,2017-02-13,46.0686,46.1814,45.6176,45.7843,2382029
LH,2017-02-13,135.17,136.64,134.67,134.93,797679
LKQ,2017-02-13,31.25,31.38,31.145,31.35,1517060
LLL,2017-02-13,164.2,165.86,163.01,165.47,443753
LLY,2017-02-13,77.57,78.055,77.53,77.77,2097796
LMT,2017-02-13,261.05,263.11,261.02,262.35,906759
LNC,2017-02-13,70.85,71.61,70.621,71.08,1746172
LNT,2017-02-13,37.89,37.99,37.64,37.99,979097
LOW,2017-02-13,74.08,74.2625,73.58,73.9,3007985
LRCX,2017-02-13,117.02,117.67,116.17,116.26,943423
LUK,2017-02-13,24.19,24.46,24.19,24.28,1045914
LUV,2017-02-13,54.84,56.31,54.84,55.73,5412782
LYB,2017-02-13,92.67,92.78,91.76,92.22,2646709
L,2017-02-13,46.42,46.87,46.28,46.81,890678
MAA,2017-02-13,98.56,98.83,97.545,98.41,531196
MAC,2017-02-13,68.66,69.01,67.06,67.7,900356
MAR,2017-02-13,86.84,87.42,86.585,87.38,1504163
MAS,2017-02-13,33.98,34.12,33.46,33.5,3789285
MAT,2017-02-13,25.9,26.05,25.55,25.91,5785490
MA,2017-02-13,107.7,108.33,107.54,108.28,2337277
MCD,2017-02-13,126.02,126.68,125.49,125.54,2993779
MCHP,2017-02-13,71.04,71.53,70.41,70.66,7496230
MCK,2017-02-13,140.55,141.01,139.795,140.49,1364325
MCO,2017-02-13,108.66,109.17,108.22,109.03,579987
MDLZ,2017-02-13,45.07,45.17,44.4,45.03,6873107
MDT,2017-02-13,76.27,76.93,76.15,76.92,4081591
MET,2017-02-13,53.33,54.11,53.33,53.5,4940116
MGM,2017-02-13,28.73,29.3,28.59,29.16,10158933
MHK,2017-02-13,224.41,225.53,222.68,223.8,688412
MKC,2017-02-13,97.25,97.52,96.76,97.28,720026
MLM,2017-02-13,232.66,234.43,230.03,231.39,664374
MMC,2017-02-13,71.25,71.73,71.03,71.48,1414345
MMM,2017-02-13,179.86,181.38,179.26,181.02,1929821
MNST,2017-02-13,44.92,44.977,43.38,43.42,2178476
MON,2017-02-13,107.69,107.85,107.27,107.67,1371856
MOS,2017-02-13,33.13,34.36,33.1,33.75,5985625
MO,2017-02-13,72.47,72.59,71.99,72.04,5175932
MPC,2017-02-13,50.13,50.68,49.92,50.28,3256517
MRK,2017-02-13,64.25,64.83,64.22,64.77,7151139
MRO,2017-02-13,16.08,16.14,15.79,16.06,14778846
MSFT,2017-02-13,64.24,64.86,64.13,64.72,22920101
MSI,2017-02-13,78.79,79.39,78.42,78.48,1412554
MS,2017-02-13,45,45.6,44.94,45.26,13256300
MTB,2017-02-13,166.1,168.29,165.93,166.8,959180
MTD,2017-02-13,466.44,466.99,462.28,463.85,221180
MU,2017-02-13,24.07,24.2,23.82,23.9,16876390
MYL,2017-02-13,39.71,39.885,39.56,39.78,3920308
M,2017-02-13,33.07,33.23,32.43,32.58,14054991
NAVI,2017-02-13,15.67,15.84,15.57,15.66,1830247
NBL,2017-02-13,38.7,38.72,38.04,38.46,4755861
NCLH,2017-02-13,48.02,48.1,47.56,47.87,1449892
NDAQ,2017-02-13,69.79,70.86,69.44,70.7,840415
NEE,2017-02-13,125.5,126.12,125.14,126,886113
NEM,2017-02-13,37.42,37.57,37.14,37.38,5312389
NFLX,2017-02-13,145.19,145.95,143.05,143.2,4790435
NFX,2017-02-13,41.62,42.14,41.42,42,2009178
NI,2017-02-13,22.42,22.53,22.26,22.52,2640184
NKE,2017-02-13,56.17,56.34,55.75,56.09,7679800
NLSN,2017-02-13,44.51,45.16,44.45,44.98,5224256
NOC,2017-02-13,237.05,239.85,236.52,239.08,1029479
NOV,2017-02-13,39.4,39.9,39.32,39.6,1726784
NRG,2017-02-13,16.6,16.94,16.54,16.75,5709712
NSC,2017-02-13,121.33,123.3,121.17,122.21,1565002
NTAP,2017-02-13,39.61,39.84,39.49,39.58,2844536
NTRS,2017-02-13,85.74,86.87,85.74,86.28,721453
NUE,2017-02-13,62.36,63.975,62.24,63.59,4343636
NVDA,2017-02-13,113.39,113.98,108.2,108.38,29518071
NWL,2017-02-13,47.2,47.53,46.56,47.06,3372436
NWSA,2017-02-13,13.37,13.48,13.06,13.08,2640827
NWS,2017-02-13,13.7,13.8,13.35,13.35,658726
OKE,2017-02-13,55.03,55.25,54.54,55.02,1971412
OMC,2017-02-13,85.77,86.14,85.32,85.93,1103853
ORCL,2017-02-13,40.89,41.19,40.8,41.09,12779834
ORLY,2017-02-13,272.46,272.63,268.19,268.48,867937
OXY,2017-02-13,67.39,67.71,66.88,67.39,6123996
O,2017-02-13,61.15,61.775,61,61.62,1167322
PAYX,2017-02-13,58.75,59.2269,58.705,59.04,1471217
PBCT,2017-02-13,18.85,18.98,18.81,18.86,2413984
PCAR,2017-02-13,69,69.89,68.94,69.87,1835160
PCG,2017-02-13,63.27,63.75,63.1001,63.69,2034893
PCLN,2017-02-13,1652,1652,1640,1646.18,414147
PDCO,2017-02-13,43,43.19,42.8,43.15,443865
PEG,2017-02-13,43.43,43.78,43.38,43.76,1860285
PEP,2017-02-13,106.5,106.69,105.88,106.52,3464318
PFE,2017-02-13,32.44,32.69,32.44,32.61,20620122
PFG,2017-02-13,61.13,62.32,61.07,62.09,1699396
PGR,2017-02-13,37.72,37.75,37.45,37.6,2515339
PG,2017-02-13,88.04,88.355,87.64,88.31,6905130
PHM,2017-02-13,21.7,21.75,21.51,21.52,3116760
PH,2017-02-13,151.01,153.126,151,152.46,1625161
PKG,2017-02-13,94.43,96.04,93.7,94.87,1000536
PKI,2017-02-13,54.02,54.54,53.995,54.39,561796
PLD,2017-02-13,50.26,50.42,49.93,49.97,2183821
PM,2017-02-13,102.81,103.13,102.2,102.73,2886517
PNC,2017-02-13,124,125.35,123.62,124.42,1929560
PNR,2017-02-13,58.73,59.69,58.73,59.48,1320789
PNW,2017-02-13,78.65,78.91,78.17,78.72,315360
PPG,2017-02-13,100.94,101.25,100.64,100.81,981485
PPL,2017-02-13,35.54,35.73,35.36,35.73,2262020
PRGO,2017-02-13,80.18,80.34,79.41,80.16,869571
PRU,2017-02-13,108.83,110.58,108.77,109.8,2189307
PSA,2017-02-13,220.08,221.18,218.52,220.06,464623
PSX,2017-02-13,79.86,80.12,79.57,79.9,2112045
PVH,2017-02-13,90.17,90.64,88.87,88.93,959552
PWR,2017-02-13,37.25,37.74,36.93,37.15,1194830
PXD,2017-02-13,193.83,197.77,193.051,197.04,2507487
PX,2017-02-13,116.97,117.95,116.6,117.44,1059492
PYPL,2017-02-13,40.83,41.3,40.74,41.17,6260907
QCOM,2017-02-13,54.58,55.13,54.26,54.93,14516176
QRVO,2017-02-13,66.47,67.2,66.1,66.53,1085608
RCL,2017-02-13,96.49,97.03,96.1,96.5,1177461
REGN,2017-02-13,364.22,378.4699,363.2,375.66,1539710
REG,2017-02-13,71.5,71.73,70.79,71.24,355665
RE,2017-02-13,230.26,233.46,229.97,233.08,206398
RF,2017-02-13,15.12,15.34,15.12,15.15,11738863
RHI,2017-02-13,47.4,47.77,47.37,47.51,589625
RHT,2017-02-13,79.82,79.93,78.66,79.77,1739336
RJF,2017-02-13,77.48,78.08,77.43,77.58,528825
RL,2017-02-13,80.04,80.16,79.28,79.34,1648964
RMD,2017-02-13,70.06,71.01,69.98,70.86,1070851
ROK,2017-02-13,151.69,153.68,151.69,152.01,1362322
ROP,2017-02-13,205.91,207.38,204.63,205.74,573482
ROST,2017-02-13,69,69.03,67.99,68.05,2116662
RRC,2017-02-13,33.08,33.14,32.505,32.53,2905974
RSG,2017-02-13,58.08,58.64,58.08,58.49,1114384
RTN,2017-02-13,150.73,152.34,150.7,151.85,1165676
SBAC,2017-02-13,107.14,109.68,105.74,109.62,1067640
SBUX,2017-02-13,56.5,56.66,56.03,56.11,8027939
SCG,2017-02-13,69.16,70.09,69,70.03,1803082
SCHW,2017-02-13,40.23,40.99,40.2,40.72,7576310
SEE,2017-02-13,47.98,48.13,46.98,46.99,2703265
SHW,2017-02-13,307,309.68,306,309.62,743937
SIG,2017-02-13,73.5,73.695,72.5,73.1,890478
SJM,2017-02-13,138.05,139.08,137.0101,138.79,1531611
SLB,2017-02-13,81.75,82.13,81.49,81.82,4135773
SLG,2017-02-13,110.09,110.66,108.86,110.31,389344
SNA,2017-02-13,171,172.6,170.73,171.86,404932
SNI,2017-02-13,78.23,78.52,77.39,77.47,750047
SNPS,2017-02-13,65.57,66.1899,65.36,65.98,724631
SO,2017-02-13,49.06,49.29,48.86,49.22,3348804
SPGI,2017-02-13,126.94,127.37,126.07,126.53,1016643
SPG,2017-02-13,182.83,183.79,180.53,181.67,1250551
SRCL,2017-02-13,76.85,78.32,76.2301,78.19,986757
SRE,2017-02-13,104.39,105.22,104.29,105.16,538624
STI,2017-02-13,58,58.73,57.89,58.14,3591969
STT,2017-02-13,78.53,79.75,78.53,79.29,1546163
STX,2017-02-13,46.89,48.08,46.58,47.8,5521563
STZ,2017-02-13,155.36,155.82,154.005,155.49,1969192
SWKS,2017-02-13,92.69,93.3,92.27,92.63,1290117
SWK,2017-02-13,124.55,126.82,124.55,126.41,1300850
SYF,2017-02-13,36.43,36.79,36.32,36.65,7151666
SYK,2017-02-13,123.44,124.755,123.34,124.33,1121244
SYMC,2017-02-13,29.1,29.35,29.01,29.06,3748501
SYY,2017-02-13,52.62,52.945,52.54,52.81,5567075
TAP,2017-02-13,96.39,96.56,95.67,96.21,1653209
TDG,2017-02-13,253.73,254.7875,251.18,252.21,1140357
TEL,2017-02-13,75.29,75.76,75.22,75.44,1268763
TGT,2017-02-13,65.62,65.7,64.53,64.81,4218239
TIF,2017-02-13,81.57,82.12,81.08,81.63,1384456
TJX,2017-02-13,77.31,77.6,76.61,76.9,3486091
TMK,2017-02-13,75.28,76.11,75.205,75.86,381847
TMO,2017-02-13,155,156.799,154.49,156.35,1636548
TPR,2017-02-13,38.15,38.64,38.05,38.13,2568631
TRIP,2017-02-13,52.02,52.2025,51.33,51.39,2586323
TROW,2017-02-13,69.71,69.9966,69.01,69.82,2018137
TRV,2017-02-13,117.37,120.1,117.29,119.71,1519190
TSCO,2017-02-13,74.48,74.55,73.06,73.16,1050285
TSN,2017-02-13,65.28,65.47,65,65.3,1748498
TSS,2017-02-13,53.75,54.24,53.44,54.03,903401
TWX,2017-02-13,96.45,96.55,95.9,96.07,3629381
TXN,2017-02-13,75.53,75.74,75.39,75.52,5466207
TXT,2017-02-13,49.16,49.39,48.97,49.19,1581122
T,2017-02-13,40.82,41.14,40.49,40.65,34361092
UAA,2017-02-13,21.74,21.93,21.26,21.32,4547634
UAL,2017-02-13,72.85,74.16,72.84,73.84,3283778
UA,2017-02-13,19.25,19.2622,18.53,18.65,4709881
UDR,2017-02-13,35.72,35.72,34.825,35.31,1718899
UHS,2017-02-13,116.87,117.965,116.63,117.88,713109
ULTA,2017-02-13,270.8,271.3,267.75,268.12,613411
UNH,2017-02-13,160.69,162.02,160.69,161.99,3275839
UNM,2017-02-13,47.77,48.47,47.525,48.21,1309311
UNP,2017-02-13,108.09,109.3,107.89,108.32,2640583
UPS,2017-02-13,107.66,108.53,107.53,108.5,3877734
URI,2017-02-13,127.31,128.91,127.15,127.78,1789809
USB,2017-02-13,53.89,54.43,53.89,54.13,5709752
UTX,2017-02-13,111.61,112.1,111.42,112.02,2831001
VAR,2017-02-13,80.37,80.65,79.645,80.17,769756
VFC,2017-02-13,50.53,50.91,50.26,50.39,4671296
VIAB,2017-02-13,43.66,43.75,43.26,43.45,4105522
VLO,2017-02-13,66.75,67.43,66.65,67.04,3367526
VMC,2017-02-13,124.47,129.25,122.37,122.46,2054021
VNO,2017-02-13,106.85,107.15,105.72,106.45,586311
VRSK,2017-02-13,84.99,85.23,84.63,84.96,407468
VRSN,2017-02-13,82.96,83.75,82.75,82.9,1641979
VRTX,2017-02-13,88.39,88.64,87.25,87.72,1123459
VTR,2017-02-13,61.86,62.9,61.66,62.8,1700927
VZ,2017-02-13,48.27,48.615,48.08,48.55,18305342
V,2017-02-13,86.2,86.7,86,86.44,6046310
WAT,2017-02-13,149.33,150.98,148.75,149.73,524564
WBA,2017-02-13,83.48,83.6275,82.67,83.43,3299797
WDC,2017-02-13,78,78.67,77.8,78.47,2399929
WEC,2017-02-13,57.63,57.9,57.29,57.88,1022701
WFC,2017-02-13,57.07,57.511,56.89,57.08,15325274
WHR,2017-02-13,174.57,176.1875,174.57,175.42,590453
WLTW,2017-02-13,124.33,125.35,124.1,125.14,715633
WMB,2017-02-13,28.38,29.08,28.37,29.04,4798129
WMT,2017-02-13,68.32,68.65,67.56,67.77,8374307
WM,2017-02-13,70.59,70.99,70.51,70.84,1548833
WRK,2017-02-13,52.68,53.49,52.16,52.7,1873507
WU,2017-02-13,19.79,19.89,19.41,19.53,12411714
WYNN,2017-02-13,98.88,99.42,98.205,98.97,1621225
WYN,2017-02-13,82.17,82.28,81.3,81.75,1695406
WY,2017-02-13,33.23,34,33.15,33.79,7372383
XEC,2017-02-13,131.57,133.53,130.78,132.73,1182612
XEL,2017-02-13,41.98,42.14,41.7699,42.03,2351971
XLNX,2017-02-13,58.26,59.7,58.155,59.51,3862253
XL,2017-02-13,39.9,40.27,39.735,40.14,1362653
XOM,2017-02-13,82.77,83.1837,82.35,83,9071638
XRAY,2017-02-13,58.37,59.02,57.94,58.84,1344194
XRX,2017-02-13,29.32,29.48,29.04,29.04,2667240
XYL,2017-02-13,48.15,48.47,47.76,48.28,1606068
YUM,2017-02-13,68.14,68.98,67.79,68.11,4407184
ZBH,2017-02-13,117.43,118.1199,117.24,117.75,659936
ZION,2017-02-13,43.87,44.6,43.75,44.08,2197544
ZTS,2017-02-13,54.5,55.49,54.45,55.14,5636017
AAL,2017-02-14,47.26,47.28,46.45,46.57,6271654
AAPL,2017-02-14,133.47,135.09,133.25,135.02,33226223
AAP,2017-02-14,162.39,164.79,161.85,164.37,935270
ABBV,2017-02-14,60.44,60.98,60.15,60.82,13562193
ABC,2017-02-14,90,91.09,89.73,90.82,2066338
ABT,2017-02-14,43.01,43.73,42.9583,43.65,8458818
ACN,2017-02-14,118.47,120,118.405,120,2559693
ADBE,2017-02-14,117.65,117.79,116.67,117.58,1556662
ADI,2017-02-14,77.84,77.97,77.07,77.84,2589583
ADM,2017-02-14,43.74,43.87,43.27,43.73,2734320
ADP,2017-02-14,98.42,99.6,98.32,99.44,1615005
ADSK,2017-02-14,84.25,84.59,82.81,84.54,4043480
ADS,2017-02-14,226.79,230.54,226.48,229.39,660708
AEE,2017-02-14,52.91,52.91,52.26,52.65,1416785
AEP,2017-02-14,63.64,63.74,62.96,63.27,2218831
AES,2017-02-14,11.65,11.66,11.42,11.49,3680548
AET,2017-02-14,121.61,126.87,121.6,125.81,5141330
AFL,2017-02-14,70.86,71.22,70.7,71.04,2167057
AGN,2017-02-14,246.66,249.27,244.65,248.57,2937033
AIG,2017-02-14,66.43,66.925,66.26,66.89,7933744
AIV,2017-02-14,45.35,45.52,44.74,45.36,660531
AIZ,2017-02-14,93.51,95.45,92.94,95.25,319659
AJG,2017-02-14,55.26,55.79,55.1937,55.56,885972
AKAM,2017-02-14,63.75,64.13,63.37,63.55,2180921
ALB,2017-02-14,94.37,94.37,90.35,91.19,1654798
ALGN,2017-02-14,97.67,99.28,97.31,98.39,791106
ALK,2017-02-14,98.11,98.3,95.66,96.3,1252656
ALLE,2017-02-14,71.35,71.54,70.85,71.08,695507
ALL,2017-02-14,79.72,79.82,79.1,79.8,1798022
ALXN,2017-02-14,128.22,130.4699,127.75,129.5,3321846
AMAT,2017-02-14,35.5,35.55,35.12,35.23,9956599
AMD,2017-02-14,13.43,13.49,13.19,13.26,40479052
AME,2017-02-14,53.48,53.63,53.2,53.58,2152933
AMGN,2017-02-14,167.07,168.07,165.57,168.05,3116698
AMG,2017-02-14,166.54,167.94,166.26,167.68,582996
AMP,2017-02-14,125.58,128.38,125.5701,127.81,1319282
AMT,2017-02-14,107.64,107.64,105.82,106.78,1580607
AMZN,2017-02-14,837,838.31,831.4522,836.39,2792442
ANDV,2017-02-14,87.27,88.01,86.38,88.01,1568475
ANSS,2017-02-14,97.2,98.38,96.68,98.36,469530
ANTM,2017-02-14,162.6,165.88,160.61,163.32,4396706
AON,2017-02-14,116,116.04,114.96,115.85,793066
AOS,2017-02-14,49.72,49.84,49.05,49.67,628715
APA,2017-02-14,56.46,56.67,54.53,55.5,7436011
APC,2017-02-14,68.29,68.4148,66.86,68.33,4310342
APD,2017-02-14,140.4,142.26,139.75,142.13,2001527
APH,2017-02-14,68.83,69.14,68.56,69.13,1049691
ARE,2017-02-14,113.9,115.09,113,114.98,865868
ARNC,2017-02-14,29.45,30.16,29.335,29.52,11884058
ATVI,2017-02-14,45.25,45.84,44.75,44.98,15305660
AVB,2017-02-14,177.94,178.61,175.71,178.46,536051
AVGO,2017-02-14,206.99,207,204.8,205.33,1735780
AVY,2017-02-14,79.46,79.92,78.82,79.29,624567
AWK,2017-02-14,72.92,73.22,72.53,72.81,777097
AXP,2017-02-14,79,79.45,78.67,79.41,3511213
AYI,2017-02-14,214.27,214.29,209.34,211.95,483560
AZO,2017-02-14,735,739.38,732.095,735.79,267484
A,2017-02-14,50.24,50.68,50.09,50.39,3546878
BAC,2017-02-14,23.4,24.17,23.33,24.06,139711380
BAX,2017-02-14,48.99,49.31,48.77,48.96,2737877
BA,2017-02-14,167.7,168.8,167.22,168.5,2580278
BBT,2017-02-14,47.05,47.93,46.925,47.87,4474066
BBY,2017-02-14,44.1,45.45,44.085,45.29,5090185
BDX,2017-02-14,178.44,179,177.72,178.77,655829
BEN,2017-02-14,41.16,42.13,41.16,42.1,3669772
BF.B,2017-02-14,46.7,47.3,46.46,47.13,694336
BIIB,2017-02-14,279.86,286.06,279.01,285.14,2404545
BK,2017-02-14,46.13,46.86,46.1,46.82,4710850
BLK,2017-02-14,385.8,386.51,383.26,384.98,772293
BLL,2017-02-14,36.905,37.11,36.715,36.87,1531352
BMY,2017-02-14,52.31,54.27,52.0875,53.71,19785205
BRK.B,2017-02-14,165.85,167,165.17,166.95,3057943
BSX,2017-02-14,25.2,25.29,24.98,25.18,8874360
BWA,2017-02-14,41.74,41.91,41.12,41.5,1693500
BXP,2017-02-14,134.46,136.04,133.16,135.79,991896
CAG,2017-02-14,39.61,39.9,39.52,39.79,1828523
CAH,2017-02-14,77.59,79.045,77.38,78.88,1777368
CAT,2017-02-14,98.29,98.74,97.26,98.09,4342641
CA,2017-02-14,31.54,31.81,31.38,31.67,2182304
CBG,2017-02-14,34.49,35.22,34.32,35.13,2198992
CBOE,2017-02-14,79.14,79.92,78.89,79.62,692437
CBS,2017-02-14,64.97,65.547,64.47,65.33,3044420
CB,2017-02-14,133.86,134.16,132.97,133.99,1006210
CCI,2017-02-14,90.03,90.34,89.17,90.25,2041517
CCL,2017-02-14,56.53,56.64,56.28,56.37,2755528
CDNS,2017-02-14,29.64,29.94,29.64,29.92,1289694
CELG,2017-02-14,116.13,117.21,115.09,117.02,3536621
CERN,2017-02-14,52.63,54.58,52.62,54.55,4695030
CFG,2017-02-14,36.92,38.07,36.77,37.98,5148596
CF,2017-02-14,36.48,36.57,35.78,36.32,7961331
CHD,2017-02-14,48.17,48.57,48.04,48.53,1572575
CHK,2017-02-14,6.41,6.45,6.34,6.44,22101451
CHRW,2017-02-14,76.97,77.25,76.56,77.2,931182
CHTR,2017-02-14,321.91,323.78,320.26,322,1091534
CINF,2017-02-14,71.84,72.51,71.83,72.39,459228
CI,2017-02-14,145.22,148.08,144.5,146.68,1939518
CLX,2017-02-14,126.61,127.59,126.25,127.4,841462
CL,2017-02-14,67.5,68.12,67.19,67.74,5137843
CMA,2017-02-14,69.99,72.23,69.75,72.03,2966471
CMCSA,2017-02-14,37.8,38.115,37.725,38.045,15477494
CME,2017-02-14,121.44,121.6,120.25,121.01,1208194
CMG,2017-02-14,414.15,420.98,413.51,419.54,640046
CMI,2017-02-14,152.12,152.55,150.755,151.96,1456880
CMS,2017-02-14,42.99,43.1,42.63,42.78,1308710
CNC,2017-02-14,69.6,71.04,69.55,70.93,1693207
CNP,2017-02-14,26.32,26.47,25.9,26.05,2620628
COF,2017-02-14,89.01,90.505,88.7,90.18,2148217
COG,2017-02-14,23.86,24.32,23.67,24.24,3712796
COL,2017-02-14,92,93.04,91.88,92.61,1509997
COO,2017-02-14,189.98,192.38,189.98,191.65,299863
COP,2017-02-14,50,50.18,49.33,50.14,6063387
COST,2017-02-14,171.66,173.64,171.55,173.63,2245114
COTY,2017-02-14,18.42,19.28,18.42,19.27,9942333
CPB,2017-02-14,63.25,63.44,62.9184,63.03,1364419
CRM,2017-02-14,80.95,81.3,80.56,80.92,4809545
CSCO,2017-02-14,31.9,32.31,31.77,32.31,31463500
CSRA,2017-02-14,30.57,30.78,29.98,29.99,2737047
CSX,2017-02-14,47.63,48.21,47.62,48,6407422
CTAS,2017-02-14,116.56,117.02,116.1,117.02,362307
CTL,2017-02-14,24.66,24.7,24.46,24.54,4962947
CTSH,2017-02-14,57.29,57.69,57.18,57.36,10115420
CTXS,2017-02-14,78.6,79.36,78.05,78.93,2234871
CVS,2017-02-14,78.76,78.95,78.06,78.67,5507644
CVX,2017-02-14,112.68,113.07,111.78,112.52,5811158
CXO,2017-02-14,142.75,144.33,140.86,144.26,698107
C,2017-02-14,59,60.109,58.75,59.83,22359291
DAL,2017-02-14,49.82,49.985,49.095,49.86,7024566
DE,2017-02-14,109.88,110.42,109.06,110.05,3521051
DFS,2017-02-14,69.25,70.94,69.17,70.85,2338066
DGX,2017-02-14,93.76,94.6699,93.76,94.61,766077
DG,2017-02-14,76.02,77.58,75.82,77.14,4457717
DHI,2017-02-14,30.2,30.45,29.95,30.11,4911527
DHR,2017-02-14,83.71,84.29,83.55,84.1,1326936
DISCA,2017-02-14,28.75,28.93,27.66,28.53,7141243
DISCK,2017-02-14,27.99,28.15,26.73,27.89,2090564
DISH,2017-02-14,61.59,62.25,61.4,61.95,2825257
DIS,2017-02-14,109.8,110.33,109.53,110.33,4768695
DLR,2017-02-14,107.2,107.2,105,105.3,1837548
DLTR,2017-02-14,77.5,79.9,77.5,79.8,2741929
DOV,2017-02-14,78.8,79.75,78.8,79.75,701153
DPS,2017-02-14,90.51,93.72,90,93.07,2085217
DRE,2017-02-14,24.96,25.21,24.88,25.11,1651147
DRI,2017-02-14,75.36,76.25,74.85,76.24,1057107
DTE,2017-02-14,97.59,98.43,97.59,98.21,1369634
DUK,2017-02-14,78.56,78.6799,77.59,78.04,3715806
DVA,2017-02-14,64.62,65.06,64.57,64.73,1604447
DVN,2017-02-14,45.68,45.99,44.67,45.94,3360550
D,2017-02-14,73.59,73.68,72.83,73.12,2824257
EA,2017-02-14,85.8,86.45,85.22,86.06,3046929
EBAY,2017-02-14,33.61,33.96,33.57,33.63,7616370
ECL,2017-02-14,121.84,122.95,121.56,122.84,861663
ED,2017-02-14,74.14,74.3,73.3939,73.69,1254320
EFX,2017-02-14,129.45,130.84,129.26,130.32,709584
EIX,2017-02-14,75.57,75.615,74.84,75.39,1483399
EL,2017-02-14,82.35,83.56,82.2,83.25,1666637
EMN,2017-02-14,79.6,80.64,79.57,80.58,812465
EMR,2017-02-14,63.69,64.365,63.55,64.14,3949199
EOG,2017-02-14,100.33,101.48,99.02,101.23,3862460
EQIX,2017-02-14,386.9,386.9,380.1382,382.64,329605
EQR,2017-02-14,61.7,62.12,61.11,62,1434196
EQT,2017-02-14,62.38,63.26,62.08,63.21,1038891
ESRX,2017-02-14,69.03,69.79,68.57,69.63,3696195
ESS,2017-02-14,224.82,226.25,222.35,226.02,311127
ES,2017-02-14,56.34,56.44,55.655,55.95,1048944
ETFC,2017-02-14,35.89,36.93,35.89,36.88,2556784
ETN,2017-02-14,72,72.19,71.58,72.01,2083863
ETR,2017-02-14,71.68,71.81,70.58,70.79,1483252
EVHC,2017-02-14,67.73,68.69,67.5301,68.09,901463
EW,2017-02-14,89.79,90.275,89.23,89.49,1760635
EXC,2017-02-14,35.44,35.51,34.91,35.36,5540773
EXPD,2017-02-14,54.81,55.71,54.81,55.21,1659949
EXPE,2017-02-14,119.17,120.0958,118.82,119.67,2930254
EXR,2017-02-14,74.85,74.85,72.905,73.5,642602
FAST,2017-02-14,49.97,50.51,49.86,50.39,1210897
FBHS,2017-02-14,57.3,57.3,56.19,56.86,974926
FB,2017-02-14,134.1,134.23,132.55,133.85,14364877
FCX,2017-02-14,15.8,15.99,15.56,15.9,23518043
FDX,2017-02-14,192.09,193.07,191.33,192.46,945344
FE,2017-02-14,30.54,30.6399,30.16,30.36,2566774
FFIV,2017-02-14,140.43,141.22,140.18,141.1,580652
FISV,2017-02-14,109.56,110.3602,109.48,110.14,859874
FIS,2017-02-14,80.8,80.96,80.31,80.5,1168516
FITB,2017-02-14,26.7,27.58,26.64,27.55,6563790
FLIR,2017-02-14,36.04,37.22,33.75,34.15,3548158
FLR,2017-02-14,56.79,57.385,56.44,57.35,1196382
FLS,2017-02-14,51.2,51.52,50.79,50.93,1719615
FL,2017-02-14,70.42,71.21,69.91,70.64,1696288
FMC,2017-02-14,58.41,58.87,57.88,58.06,1372280
FOXA,2017-02-14,29.74,30.4,29.57,30.3,9255701
FOX,2017-02-14,29.5,30.08,29.35,30.02,2676206
FRT,2017-02-14,142.12,143,140.01,141.08,512118
FTI,2017-02-14,32.17,32.34,31.67,32.33,3555165
FTV,2017-02-14,57.5,57.53,56.92,57.29,1008695
F,2017-02-14,12.64,12.7,12.59,12.65,28355725
GD,2017-02-14,187.05,187.48,184.61,187.23,1391513
GE,2017-02-14,30.13,30.28,29.92,30.28,35028334
GGP,2017-02-14,25.27,25.27,24.935,25.03,2882213
GILD,2017-02-14,68.6,68.67,67.33,67.55,14972621
GIS,2017-02-14,62.81,63.73,62.54,63.09,3639684
GLW,2017-02-14,26.71,27.24,26.68,27.24,8983599
GM,2017-02-14,36.72,37.4,36.67,37.24,31403336
GOOGL,2017-02-14,839.77,842,835.83,840.03,1363345
GOOG,2017-02-14,819,823,816,820.45,1054732
GPC,2017-02-14,98.96,99.97,98.89,99.66,493530
GPN,2017-02-14,78.15,79.3,77.97,79.21,858097
GPS,2017-02-14,23.64,24.2,23.55,24.2,4362823
GRMN,2017-02-14,50.32,50.45,50.01,50.25,772351
GS,2017-02-14,246.01,250,245.69,249.46,4141460
GT,2017-02-14,35.81,36.42,35.59,35.76,5830346
GWW,2017-02-14,251.87,253.79,249.27,253.75,754201
HAL,2017-02-14,56.05,56.58,56.01,56.54,8102296
HAS,2017-02-14,98.36,98.585,97.54,97.8,1978689
HBAN,2017-02-14,13.83,14.14,13.733,14.12,10105421
HBI,2017-02-14,20.66,21.12,20.66,20.85,6750365
HCA,2017-02-14,83.59,84.31,83.5,83.71,1934424
HCN,2017-02-14,66.44,66.48,64.87,65.51,1346764
HCP,2017-02-14,30.73,30.83,30.22,30.41,2640497
HD,2017-02-14,139.95,141.365,139.34,141.36,4775802
HES,2017-02-14,52.12,52.25,51.4,52,2847572
HIG,2017-02-14,48.11,48.57,47.93,48.5,2540934
HII,2017-02-14,200.32,203.63,199.3,202.59,411172
HLT,2017-02-14,58.79,58.905,58.42,58.47,2317318
HOG,2017-02-14,56.91,57.86,56.91,57.74,998808
HOLX,2017-02-14,38.25,39.12,37.76,39.03,7092092
HON,2017-02-14,123.5,123.96,123.14,123.62,3111347
HPE,2017-02-14,24.08,24.15,23.96,24.14,9756502
HPQ,2017-02-14,15.96,16.41,15.95,16.06,17086210
HP,2017-02-14,69.71,70.75,69.5592,70.65,1623278
HRB,2017-02-14,20.81,21.23,20.8,20.97,2275869
HRL,2017-02-14,37.18,37.6,37.07,37.59,1833479
HRS,2017-02-14,106.36,107.97,106,107.94,708821
HSIC,2017-02-14,82.625,83.56,82.56,83.325,959956
HST,2017-02-14,18.52,18.76,18.24,18.75,7873216
HSY,2017-02-14,107.99,108.4,107.44,108.34,686518
HUM,2017-02-14,207.49,207.6152,204.86,205.97,2230191
IBM,2017-02-14,178.57,180.13,178.35,180.13,2776528
ICE,2017-02-14,59.03,59.14,58.45,58.65,2914943
IDXX,2017-02-14,141.11,142,140.63,141.6,682783
IFF,2017-02-14,119.54,119.9593,117.09,117.9,1005203
ILMN,2017-02-14,164.21,165.69,163.15,164.46,765700
INCY,2017-02-14,119.94,125.49,119.6201,123.32,1869498
INFO,2017-02-14,39.78,39.97,39.72,39.97,1419623
INTC,2017-02-14,35.84,35.96,35.53,35.93,25734801
INTU,2017-02-14,118.16,118.87,117.535,118.84,1475192
IPG,2017-02-14,24.75,24.84,24.46,24.51,6024821
IP,2017-02-14,52.49,52.9164,52.33,52.88,2887222
IQV,2017-02-14,79.3,83.04,77.6,82.3,3615777
IRM,2017-02-14,37.5,37.62,37.02,37.05,1199698
IR,2017-02-14,81.76,81.8,81.08,81.67,1723737
ISRG,2017-02-14,237.4731,239.3331,236.7498,238.3064,924918
ITW,2017-02-14,129.3,129.71,128.54,129.6,960954
IT,2017-02-14,100.41,101.81,100.33,101.25,394785
IVZ,2017-02-14,31.76,32.14,31.66,32,2231231
JBHT,2017-02-14,100.38,100.74,99.42,99.5,557286
JCI,2017-02-14,41.61,41.8,40.95,41.49,6170341
JEC,2017-02-14,57.54,57.54,56.78,57.53,669567
JNJ,2017-02-14,115.44,116.4,115.32,116.36,5539136
JNPR,2017-02-14,27.84,27.97,27.75,27.88,3576483
JPM,2017-02-14,88.3,89.7,88.1063,89.56,17932086
JWN,2017-02-14,44.31,45.8,44.31,45.44,2551459
KEY,2017-02-14,18.48,18.93,18.44,18.87,9949359
KHC,2017-02-14,90.57,91.0625,90.1,90.81,2323242
KIM,2017-02-14,24.88,24.88,24.58,24.68,2783686
KLAC,2017-02-14,87.16,87.29,86.36,86.99,1408884
KMB,2017-02-14,123.59,123.59,121.78,122.88,1872630
KMI,2017-02-14,22.61,22.64,22.385,22.54,8569896
KMX,2017-02-14,67.5,68.31,67.3,68.22,1308614
KORS,2017-02-14,37.64,38.295,37.63,38.1,3075716
KO,2017-02-14,40.38,40.6,40.22,40.53,32177836
KR,2017-02-14,33.18,33.34,32.67,33.07,13931377
KSS,2017-02-14,41.49,42.72,41.38,42.64,4051484
KSU,2017-02-14,86.68,86.71,85.59,86.42,2378037
K,2017-02-14,75.5,76.15,75.25,75.92,1871737
LB,2017-02-14,57.8,58.7,57.6,58.14,3842085
LEG,2017-02-14,48.67,48.79,48.125,48.2,1172563
LEN,2017-02-14,45.6863,45.7843,44.8823,45.3039,2124547
LH,2017-02-14,135.19,136.21,134.135,135.88,748755
LKQ,2017-02-14,31.38,31.66,31.03,31.66,1608571
LLL,2017-02-14,165.93,166.87,165.32,165.73,819689
LLY,2017-02-14,77.5,78.83,77.25,78.81,3311161
LMT,2017-02-14,262.19,263.16,261.85,262.56,824197
LNC,2017-02-14,70.92,72.52,70.87,72.13,2236610
LNT,2017-02-14,37.89,37.97,37.42,37.67,887494
LOW,2017-02-14,74.06,75.89,73.96,75.72,8107043
LRCX,2017-02-14,116,116.27,114.69,115.63,1214438
LUK,2017-02-14,24.18,24.94,24.18,24.91,3362079
LUV,2017-02-14,55.73,55.74,54.92,55.31,4945071
LYB,2017-02-14,92.3,93.25,92.06,93.15,1990962
L,2017-02-14,46.83,47.16,46.67,46.96,820055
MAA,2017-02-14,98.46,98.9298,97.44,98.79,747630
MAC,2017-02-14,67.61,67.61,66.72,67.17,794964
MAR,2017-02-14,87.31,87.91,87.06,87.89,2366781
MAS,2017-02-14,33.4,33.46,32.88,33.11,3425448
MAT,2017-02-14,26.28,26.3,25.54,25.69,6512154
MA,2017-02-14,108.01,109.21,107.76,108.88,2336826
MCD,2017-02-14,125.5,126.07,125.27,125.81,2663089
MCHP,2017-02-14,70.63,71.315,70.1772,70.78,5396933
MCK,2017-02-14,140.49,145.8,140.05,145.2,3548311
MCO,2017-02-14,108.24,109.26,108.12,109.26,741324
MDLZ,2017-02-14,45.01,45.17,44.72,44.99,5641025
MDT,2017-02-14,77,77.2999,76.46,77.05,3781965
MET,2017-02-14,53.3,54.09,53.18,53.88,4936590
MGM,2017-02-14,29.44,29.6,28.61,28.65,9169618
MHK,2017-02-14,223.39,224.3,222.19,224.23,540692
MKC,2017-02-14,97.07,97.28,96.25,96.85,560775
MLM,2017-02-14,226.62,229.11,221.36,226.41,1557078
MMC,2017-02-14,71.55,71.99,71.43,71.94,1492129
MMM,2017-02-14,180.86,182,180.65,181.6,2036188
MNST,2017-02-14,43.42,43.5,42.97,43.38,1824522
MON,2017-02-14,107.5,107.86,107.44,107.63,1386373
MOS,2017-02-14,33.65,34.035,33.41,34.02,3403208
MO,2017-02-14,72,72.21,71.68,71.88,5120224
MPC,2017-02-14,50.03,50.97,49.7,50.96,4359308
MRK,2017-02-14,64.64,65.72,64.43,65.66,10142722
MRO,2017-02-14,16.16,16.43,15.97,16.41,11092094
MSFT,2017-02-14,64.41,64.72,64.02,64.57,23108426
MSI,2017-02-14,78.27,78.7,77.92,78.68,1271173
MS,2017-02-14,45.19,46.26,45.1,46.04,12958706
MTB,2017-02-14,166.98,169.08,166.47,168.22,1077614
MTD,2017-02-14,461.43,465.75,460,463.31,254050
MU,2017-02-14,23.36,23.37,22.68,23.12,60685229
MYL,2017-02-14,39.59,40.91,39.56,40.75,5501861
M,2017-02-14,32.61,32.99,32.5,32.68,7542160
NAVI,2017-02-14,15.53,15.86,15.52,15.79,1740174
NBL,2017-02-14,39.5,39.6,36.93,37.65,6909725
NCLH,2017-02-14,47.82,47.97,47.575,47.77,1048707
NDAQ,2017-02-14,70.7,71.04,70.5,70.78,682582
NEE,2017-02-14,125.02,126.09,124.52,126,1612753
NEM,2017-02-14,37.6,37.68,36.765,37.09,5607481
NFLX,2017-02-14,143.2,144.11,140.05,140.82,8367786
NFX,2017-02-14,42.33,43.74,41.87,43.67,3397366
NI,2017-02-14,22.44,22.47,22.145,22.25,2102270
NKE,2017-02-14,55.92,56.69,55.83,56.45,8891430
NLSN,2017-02-14,44.91,45.06,44.7,44.77,3477890
NOC,2017-02-14,239.01,240.33,238.43,239.62,791000
NOV,2017-02-14,39.75,40.75,39.51,40.66,3057478
NRG,2017-02-14,16.63,16.81,16.32,16.79,6752840
NSC,2017-02-14,121.83,123,121.62,122.49,1326279
NTAP,2017-02-14,39.9,39.9,39.36,39.52,2930378
NTRS,2017-02-14,86.38,87.87,86.14,87.58,1256259
NUE,2017-02-14,63.29,63.5,62.4,63.09,2665145
NVDA,2017-02-14,107.99,110.15,106.29,108.78,21265787
NWL,2017-02-14,46.9,47.56,46.87,47.53,3489013
NWSA,2017-02-14,13.11,13.165,12.95,13.08,3224446
NWS,2017-02-14,13.4,13.5,13.25,13.35,561356
OKE,2017-02-14,55.13,55.41,54.17,54.95,2476126
OMC,2017-02-14,85.24,85.865,84.96,85.03,1771429
ORCL,2017-02-14,40.92,41.17,40.75,41.1,9622961
ORLY,2017-02-14,268.49,270.26,267.66,269.52,917229
OXY,2017-02-14,67.5,67.75,65.71,67.16,8696997
O,2017-02-14,61.44,61.59,60.23,60.78,1602293
PAYX,2017-02-14,58.88,59.33,58.8297,59.27,1113730
PBCT,2017-02-14,18.89,19.12,18.79,19.11,2800409
PCAR,2017-02-14,69.74,70.12,69.53,70.07,2006624
PCG,2017-02-14,63.55,63.8,62.93,63.32,2012068
PCLN,2017-02-14,1646.18,1646.31,1630.34,1637.29,391013
PDCO,2017-02-14,43.08,43.6,42.945,43.49,912506
PEG,2017-02-14,43.63,43.71,43.13,43.43,1908903
PEP,2017-02-14,106.17,107,105.67,106.92,5665028
PFE,2017-02-14,32.53,32.77,32.35,32.75,22965351
PFG,2017-02-14,62.01,62.59,61.95,62.06,1277243
PGR,2017-02-14,37.6,37.61,37.29,37.45,2320373
PG,2017-02-14,88,88.22,87.23,87.86,20123406
PHM,2017-02-14,21.79,21.88,21.4,21.49,4346309
PH,2017-02-14,151.95,152.83,150.95,152.63,836285
PKG,2017-02-14,94.42,95.39,94.27,95.14,426373
PKI,2017-02-14,54.21,54.48,53.99,54.4,577111
PLD,2017-02-14,49.79,49.98,49.13,49.92,2778059
PM,2017-02-14,102.67,102.89,101.79,102.58,3311851
PNC,2017-02-14,124.54,126.23,123.77,126.1,2420152
PNR,2017-02-14,59.35,59.46,58.5,58.62,1218740
PNW,2017-02-14,78.61,78.61,77.57,78.09,469279
PPG,2017-02-14,100.91,101.75,100.47,101.57,1530961
PPL,2017-02-14,35.63,35.68,35.31,35.47,2664037
PRGO,2017-02-14,79.94,82.56,79.94,82.13,1498160
PRU,2017-02-14,109.29,110.99,109.29,110.45,2724738
PSA,2017-02-14,220.06,220.43,215,216.9,513439
PSX,2017-02-14,79.98,80.1031,79.15,79.98,2544690
PVH,2017-02-14,88.91,91.53,88.91,90.26,1123915
PWR,2017-02-14,36.94,37.39,36.58,37.39,1445070
PXD,2017-02-14,197.3,199.83,194.47,198.9,1923318
PX,2017-02-14,116.79,117.59,115.88,117.32,767710
PYPL,2017-02-14,41.18,41.63,40.94,41.62,6496404
QCOM,2017-02-14,55.428,55.52,54.82,55.48,13071979
QRVO,2017-02-14,66.49,66.74,65.815,66.44,996880
RCL,2017-02-14,96.44,97.07,96.22,96.52,906714
REGN,2017-02-14,375.95,378.32,371.605,376.52,991873
REG,2017-02-14,70.9,71.35,70.05,70.12,697416
RE,2017-02-14,231.6,234.44,231.6,233.57,290807
RF,2017-02-14,15.16,15.57,15.11,15.49,12495411
RHI,2017-02-14,47.36,47.64,47.15,47.47,1348286
RHT,2017-02-14,79.83,80.23,79.36,80.09,1314194
RJF,2017-02-14,77.28,78.64,77.09,78.27,882274
RL,2017-02-14,78.97,80.25,78.91,79.49,1848969
RMD,2017-02-14,70.38,71.23,70.38,71.07,802107
ROK,2017-02-14,151.51,152.44,151.22,152.21,1215331
ROP,2017-02-14,205.49,206.69,204.96,205.37,461508
ROST,2017-02-14,68.05,68.72,67.94,68.7,1994691
RRC,2017-02-14,32.61,32.84,32.32,32.81,3763608
RSG,2017-02-14,58.21,58.58,58.15,58.43,989429
RTN,2017-02-14,151.85,152.93,151.14,151.35,1795672
SBAC,2017-02-14,109.45,109.78,108.14,108.73,608701
SBUX,2017-02-14,56.02,56.61,56.02,56.58,8865947
SCG,2017-02-14,68.19,68.8,66.5,66.86,1936821
SCHW,2017-02-14,40.69,41.49,40.445,41.26,7895938
SEE,2017-02-14,46.88,47.18,46.77,47.12,1551226
SHW,2017-02-14,308.43,310,306.82,309.9,815645
SIG,2017-02-14,73,75.47,73,74.62,1019457
SJM,2017-02-14,138.06,138.53,137.17,137.93,1340024
SLB,2017-02-14,82.04,82.5,81.54,82.46,4672319
SLG,2017-02-14,110.28,111.46,109.01,111.04,568132
SNA,2017-02-14,172,173.16,169.61,172.92,576779
SNI,2017-02-14,77.35,77.43,76.38,76.9,1155745
SNPS,2017-02-14,65.67,65.98,65.31,65.84,798537
SO,2017-02-14,49.01,49.02,48.25,48.59,5319251
SPGI,2017-02-14,126.36,127.425,126.205,126.92,1254885
SPG,2017-02-14,181.08,182.39,179.85,180.94,1079669
SRCL,2017-02-14,78.12,78.36,77.46,77.56,696656
SRE,2017-02-14,104.76,105.17,103.81,104.33,576716
STI,2017-02-14,58.19,59.66,57.9772,59.59,3799167
STT,2017-02-14,79.29,81.78,79.29,81.45,3357369
STX,2017-02-14,47.65,48.14,47.37,47.85,4105112
STZ,2017-02-14,155.11,156.7,154.71,155.89,1160187
SWKS,2017-02-14,92.32,92.48,90.53,91.8,1610538
SWK,2017-02-14,126.09,126.46,124.85,125.79,547512
SYF,2017-02-14,36.63,37.4,36.54,37.32,4626192
SYK,2017-02-14,124.43,125.51,123.84,125.26,1125201
SYMC,2017-02-14,29.02,29.11,28.54,28.68,11324198
SYY,2017-02-14,52.7,52.82,52.43,52.73,3867358
TAP,2017-02-14,97.17,100.1,94.12,99.5,4140293
TDG,2017-02-14,251.05,252.72,249.3,250.2,1201849
TEL,2017-02-14,75.2,75.47,74.98,75.42,1302109
TGT,2017-02-14,64.52,65.66,64.52,65.65,5117112
TIF,2017-02-14,81.23,83.24,81.23,82.96,1284535
TJX,2017-02-14,76.8,78.15,76.64,78.08,4043359
TMK,2017-02-14,75.62,76.25,75.56,76.17,336447
TMO,2017-02-14,155.94,157.33,155.42,157.28,1429800
TPR,2017-02-14,38.04,38.55,38.04,38.1,3906112
TRIP,2017-02-14,51.5,52.46,50.72,52.19,3855261
TROW,2017-02-14,69.65,70.08,69.44,69.86,1780211
TRV,2017-02-14,119.71,120.32,119.49,120.24,1397061
TSCO,2017-02-14,73.14,73.695,73.11,73.4,894984
TSN,2017-02-14,65,65.46,64.69,65,2001742
TSS,2017-02-14,53.91,54.24,53.69,54.01,840197
TWX,2017-02-14,96.01,96.55,95.92,96.39,4239687
TXN,2017-02-14,75.46,75.64,75.3,75.64,4000042
TXT,2017-02-14,48.98,49.26,48.76,49.2,942801
T,2017-02-14,40.47,40.78,40.41,40.75,19705296
UAA,2017-02-14,21.55,21.77,21.31,21.76,5220267
UAL,2017-02-14,73.44,73.875,72,73.74,2538148
UA,2017-02-14,18.86,19.48,18.85,19.41,6275821
UDR,2017-02-14,35.26,35.41,34.78,35.36,1212827
UHS,2017-02-14,117.73,121.48,117.51,121.3,1508943
ULTA,2017-02-14,268.2,271.49,267.77,271.46,620953
UNH,2017-02-14,161.45,163.5,161.25,163.13,2969704
UNM,2017-02-14,48.15,48.7024,48.09,48.5,1249442
UNP,2017-02-14,108.07,109.16,107.74,109.16,2890490
UPS,2017-02-14,108.68,109.34,107.62,108.99,5878825
URI,2017-02-14,127.24,129,126.06,128.79,953538
USB,2017-02-14,53.9,54.6,53.84,54.55,7728324
UTX,2017-02-14,111.99,112.32,111.45,111.57,2771931
VAR,2017-02-14,79.86,80.75,79.86,80.6,552379
VFC,2017-02-14,50.09,50.986,49.93,50.87,3672263
VIAB,2017-02-14,43.37,44.42,43.02,44.25,6119258
VLO,2017-02-14,67.23,67.69,66.91,67.62,2512323
VMC,2017-02-14,121.99,122.78,120.5,122.74,1607132
VNO,2017-02-14,106.45,109.35,105.57,109.03,1369550
VRSK,2017-02-14,84.8,85.1,84.69,85.09,448392
VRSN,2017-02-14,82.76,83.99,82.48,82.68,2435720
VRTX,2017-02-14,87.89,89.26,87.34,88.91,2321559
VTR,2017-02-14,62.8,62.8,61.5,61.64,1668825
VZ,2017-02-14,48.31,48.47,47.99,48.27,20847187
V,2017-02-14,86.52,86.97,86.26,86.85,5952016
WAT,2017-02-14,149.06,150.65,148.72,150.47,390907
WBA,2017-02-14,83.33,83.88,83.06,83.79,5095885
WDC,2017-02-14,77.35,77.47,75.98,76.41,5390393
WEC,2017-02-14,57.79,57.82,56.91,57.36,1660215
WFC,2017-02-14,57.13,58,56.99,57.98,16382857
WHR,2017-02-14,174.76,175.98,173.83,174.87,499430
WLTW,2017-02-14,125.27,125.71,124.19,125.17,650573
WMB,2017-02-14,29.01,29.2242,28.65,28.89,10654782
WMT,2017-02-14,67.88,68.68,67.71,68.66,8462328
WM,2017-02-14,70.79,71.05,70.72,70.86,1230156
WRK,2017-02-14,52.87,53.73,52.71,53.52,1464220
WU,2017-02-14,19.44,19.78,19.42,19.68,6146578
WYNN,2017-02-14,100.51,100.66,97.6,97.68,1876153
WYN,2017-02-14,81.66,82.57,81.32,81.8,2267176
WY,2017-02-14,33.52,33.57,32.97,33.29,4172587
XEC,2017-02-14,133.1,136.31,131.6,136.25,1383906
XEL,2017-02-14,42.02,42.02,41.49,41.72,2110946
XLNX,2017-02-14,59.42,59.445,58.58,58.75,2394576
XL,2017-02-14,40,40.35,39.86,40.26,1363714
XOM,2017-02-14,82.91,83.1,82.06,82.82,11370525
XRAY,2017-02-14,59.47,59.9,59.39,59.74,2234772
XRX,2017-02-14,29,29.96,29,29.92,2413355
XYL,2017-02-14,48.02,48.22,47.32,47.65,1747781
YUM,2017-02-14,68.25,68.7,68.12,68.58,1946029
ZBH,2017-02-14,117.38,117.75,116.68,117.18,1129794
ZION,2017-02-14,44.03,45.21,43.8286,45.08,2456460
ZTS,2017-02-14,55.14,55.26,54.79,55.02,5216391
AAL,2017-02-15,47.59,48.05,46.93,47.54,8394814
AAPL,2017-02-15,135.52,136.27,134.62,135.51,35623100
AAP,2017-02-15,163.29,165.3,163.005,163.88,694726
ABBV,2017-02-15,60.92,61.84,60.4,61.65,8927630
ABC,2017-02-15,90.65,91.47,89.66,91.18,1944692
ABT,2017-02-15,43.5,44.08,43.42,44,7946389
ACN,2017-02-15,119.61,120.165,119.3,119.93,1951131
ADBE,2017-02-15,117.33,119.09,117.07,118.73,1699561
ADI,2017-02-15,80.8,81.63,77.96,81.6,7032662
ADM,2017-02-15,43.85,44.58,43.72,44.47,4060952
ADP,2017-02-15,98.89,99.655,98.54,99.65,1579762
ADSK,2017-02-15,84.28,84.935,83.54,84.36,2200824
ADS,2017-02-15,228.8,231.34,227.56,230.57,324898
AEE,2017-02-15,52.14,52.59,51.81,52.54,2209474
AEP,2017-02-15,62.93,63.33,62.69,63.29,2068263
AES,2017-02-15,11.38,11.59,11.35,11.56,3350726
AET,2017-02-15,125.89,128.9704,125.89,128.44,4766864
AFL,2017-02-15,70.87,71.22,70.71,71,2264590
AGN,2017-02-15,249.1,250.94,246.5,249.32,3510906
AIG,2017-02-15,62.54,62.99,60.41,60.85,38234945
AIV,2017-02-15,44.76,44.98,44.355,44.72,777817
AIZ,2017-02-15,94.86,96.25,94.86,96.25,369670
AJG,2017-02-15,55.56,55.89,55.36,55.82,567138
AKAM,2017-02-15,63.3,64.095,63.21,63.9,1371170
ALB,2017-02-15,91.31,93.01,91.02,92.76,1510466
ALGN,2017-02-15,98.27,100.12,98.1684,99.96,598115
ALK,2017-02-15,97.11,97.7455,96.31,96.96,1449146
ALLE,2017-02-15,70.84,71.99,70.84,71.83,1138203
ALL,2017-02-15,80,80.72,79.59,80.71,1820244
ALXN,2017-02-15,129.06,132.38,129.05,132,2610582
AMAT,2017-02-15,35.46,35.735,35.261,35.49,17409981
AMD,2017-02-15,13.2,13.44,13.15,13.3,33722253
AME,2017-02-15,54,54.395,53.62,54.28,2007738
AMGN,2017-02-15,167.32,172,167,171.79,4058811
AMG,2017-02-15,168,170.7,167.8,170.33,566864
AMP,2017-02-15,128.05,129.19,127.42,128.87,815558
AMT,2017-02-15,107.09,107.37,106.01,107.11,1362491
AMZN,2017-02-15,834,842.81,832.82,842.7,2968853
ANDV,2017-02-15,88.16,88.57,87.25,88.01,1416429
ANSS,2017-02-15,98.45,99.72,97.78,99.46,453787
ANTM,2017-02-15,163.03,164.67,161.76,162.69,3009298
AON,2017-02-15,115.74,116.7,115.3,116.56,739731
AOS,2017-02-15,49.63,49.66,48.925,49.34,828527
APA,2017-02-15,55.08,56.23,54.73,55.59,4981665
APC,2017-02-15,68.27,68.4,67.19,67.52,5561024
APD,2017-02-15,141.67,142.99,141.19,142.38,1429025
APH,2017-02-15,68.85,69.215,68.57,69.02,1463608
ARE,2017-02-15,114.74,115.27,113.415,115.23,507555
ARNC,2017-02-15,29.34,29.52,29.08,29.21,5073947
ATVI,2017-02-15,44.72,45.63,44.47,45.48,11280785
AVB,2017-02-15,177.32,178.61,175.76,177.83,637042
AVGO,2017-02-15,205.82,206.935,204.8,205.99,1708766
AVY,2017-02-15,79.06,79.93,79.06,79.54,481461
AWK,2017-02-15,72.47,73.04,71.89,73.01,670219
AXP,2017-02-15,79.79,80.1,78.67,79.6,5704079
AYI,2017-02-15,213.88,217.87,212.28,216.48,1006592
AZO,2017-02-15,735,741.36,734.14,739.5,229105
A,2017-02-15,51.14,51.84,50.62,51.62,5724488
BAC,2017-02-15,24.34,24.77,24.11,24.58,151233334
BAX,2017-02-15,48.59,49.58,48.58,49.44,2594462
BA,2017-02-15,168.42,169.95,168.35,169.3,4033198
BBT,2017-02-15,48.01,48.36,47.76,48.26,4298298
BBY,2017-02-15,45.43,46.1,45.26,45.92,4131976
BDX,2017-02-15,177.92,180.4899,177.92,180.09,855048
BEN,2017-02-15,42.28,42.825,42.06,42.72,2365138
BF.B,2017-02-15,47,47.61,46.88,47.5,618773
BIIB,2017-02-15,284.57,292.89,284.24,292.64,2601209
BK,2017-02-15,47.02,47.529,46.8,47.43,4833059
BLK,2017-02-15,385.29,393.72,385.29,393.04,640034
BLL,2017-02-15,36.85,36.98,36.535,36.56,2770976
BMY,2017-02-15,53.7,55.335,53.6,55.03,11860785
BRK.B,2017-02-15,167.21,167.34,166.12,167.28,4349610
BSX,2017-02-15,25.16,25.65,25.16,25.41,9378474
BWA,2017-02-15,41.5,42.05,41.11,41.91,1532333
BXP,2017-02-15,135.31,136.47,134.52,135.98,1301915
CAG,2017-02-15,39.8,40.125,39.55,39.94,4632796
CAH,2017-02-15,78.97,80.49,78.01,80.42,2732617
CAT,2017-02-15,98.11,99.02,98,99.02,4325979
CA,2017-02-15,31.47,31.77,31.44,31.69,2111767
CBG,2017-02-15,35.12,35.65,34.9925,35.44,2870437
CBOE,2017-02-15,79.56,80.22,79.355,80.16,739503
CBS,2017-02-15,65.38,65.74,65.16,65.24,3541338
CB,2017-02-15,134.04,134.55,133.52,134.46,936791
CCI,2017-02-15,89.62,90.17,89.04,90.04,1717781
CCL,2017-02-15,56.03,56.53,55.61,56.48,3190217
CDNS,2017-02-15,29.56,30.18,29.56,30.1,2377899
CELG,2017-02-15,117.13,120.63,117.03,120.47,5229593
CERN,2017-02-15,54.42,55.275,54.3528,55.07,3571111
CFG,2017-02-15,38.1,38.43,37.76,38.37,3841115
CF,2017-02-15,36.2,36.26,34.32,34.49,9225971
CHD,2017-02-15,48.65,49.225,48.46,48.79,3144394
CHK,2017-02-15,6.43,6.45,6.3,6.32,24481847
CHRW,2017-02-15,77.25,77.94,77.11,77.88,885160
CHTR,2017-02-15,321.85,326.18,320.02,325.18,1380220
CINF,2017-02-15,72.19,72.85,72.05,72.82,456798
CI,2017-02-15,146.21,147.66,145.58,146.59,2248996
CLX,2017-02-15,127.81,128.49,126.94,128.42,678851
CL,2017-02-15,67.53,68.74,67.52,68.61,4576205
CMA,2017-02-15,72.71,73.85,72.36,73.24,4129398
CMCSA,2017-02-15,37.875,38.33,37.845,38.2975,13849182
CME,2017-02-15,121.48,122.67,120.56,122.11,1233985
CMG,2017-02-15,420.05,425.5909,419.01,423.34,822293
CMI,2017-02-15,152,152.53,151.55,151.94,1641618
CMS,2017-02-15,42.41,42.85,42.31,42.77,1737229
CNC,2017-02-15,70.56,71.89,70.56,71.45,1672834
CNP,2017-02-15,25.86,26.1,25.755,26.07,4074162
COF,2017-02-15,90.49,91.36,89.605,90.93,2297708
COG,2017-02-15,24.14,24.35,23.835,23.89,5266692
COL,2017-02-15,92.79,92.99,92.14,92.82,1054686
COO,2017-02-15,190.88,192.04,190.44,191.31,565369
COP,2017-02-15,49.83,50.29,49.31,49.36,7461768
COST,2017-02-15,173.18,175,173.0601,175,2346540
COTY,2017-02-15,19.39,19.865,19.37,19.77,8111655
CPB,2017-02-15,63.04,63.615,62.61,63.45,1888573
CRM,2017-02-15,81.23,82.83,80.89,81.67,5271923
CSCO,2017-02-15,32.35,32.84,32.29,32.82,41169445
CSRA,2017-02-15,30.03,30.45,29.87,30.35,2620200
CSX,2017-02-15,46.99,47.845,46.76,47.34,12546927
CTAS,2017-02-15,116.74,118.6,116.465,118.41,507677
CTL,2017-02-15,24.48,24.52,24.29,24.4,5599574
CTSH,2017-02-15,57.07,58.4,57.07,58.13,5636202
CTXS,2017-02-15,78.72,80.54,78.14,80.16,2649415
CVS,2017-02-15,78.88,79.52,78.83,79.41,5626296
CVX,2017-02-15,112.21,113.24,112.21,112.57,7048099
CXO,2017-02-15,144.25,144.25,142.25,142.82,1227847
C,2017-02-15,60.16,60.87,59.7,60.5,22423933
DAL,2017-02-15,50.95,51.96,50.53,51.17,12704974
DE,2017-02-15,109.08,109.67,108.31,109.12,5231910
DFS,2017-02-15,71.14,71.4,70.645,70.92,1869438
DGX,2017-02-15,94.26,95.51,94.26,95.39,1077407
DG,2017-02-15,77.01,77.45,76.6201,77.38,1654287
DHI,2017-02-15,30.11,30.92,29.99,30.76,4986699
DHR,2017-02-15,83.75,84.69,83.64,84.61,2080955
DISCA,2017-02-15,28.47,28.92,28.3536,28.49,3837237
DISCK,2017-02-15,27.85,28.25,27.68,27.89,1345788
DISH,2017-02-15,61.95,63.12,61.63,62.89,2529827
DIS,2017-02-15,109.91,110.68,109.801,110.18,7087135
DLR,2017-02-15,104.86,104.86,103.44,104.43,2573495
DLTR,2017-02-15,79.4,79.99,78.35,78.74,2136066
DOV,2017-02-15,79.51,80.1958,79.32,80.15,665723
DPS,2017-02-15,92.5,93.12,91.64,92.82,1944580
DRE,2017-02-15,25.11,25.11,24.73,24.97,2065465
DRI,2017-02-15,76.06,76.3,75.2675,75.74,1395078
DTE,2017-02-15,97.47,98.1,97.15,97.96,1022280
DUK,2017-02-15,76.79,77.17,76.28,76.78,3802909
DVA,2017-02-15,64.45,65.03,64.22,64.85,1329863
DVN,2017-02-15,46.3,47.25,43.82,44.23,9506757
D,2017-02-15,72.55,72.8,71.96,72.38,3184377
EA,2017-02-15,85.92,88.04,85.7,87.95,3293453
EBAY,2017-02-15,33.62,34.15,33.5,34.01,7994512
ECL,2017-02-15,122.35,123.91,122.0481,123.4,1045664
ED,2017-02-15,73.21,73.76,72.94,73.7,1616697
EFX,2017-02-15,129.26,130.58,128.32,130.06,612570
EIX,2017-02-15,74.83,75.1,74.26,74.98,1890731
EL,2017-02-15,83.33,83.94,82.65,83.54,2035833
EMN,2017-02-15,80.37,80.915,80.07,80.88,1358692
EMR,2017-02-15,63.61,63.87,63.13,63.73,5215621
EOG,2017-02-15,100.91,101.47,100.35,100.75,2093995
EQIX,2017-02-15,379.79,383.61,378.75,380.76,457244
EQR,2017-02-15,61.61,61.81,60.88,61.66,1356693
EQT,2017-02-15,63.15,64.29,63.06,64.03,1348467
ESRX,2017-02-15,69.1,70.94,68.53,69.46,6935203
ESS,2017-02-15,224.5,226.65,221.49,225.43,356047
ES,2017-02-15,55.6,55.78,55.2,55.76,995591
ETFC,2017-02-15,37.08,37.67,36.88,37.51,3011530
ETN,2017-02-15,72.06,72.28,71.68,72.1,1971821
ETR,2017-02-15,70.96,71.81,69.63,70.77,1791263
EVHC,2017-02-15,67.8,70.49,67.8,70.18,1188359
EW,2017-02-15,89.43,90.65,89.3,90.31,1668911
EXC,2017-02-15,35.05,35.24,34.85,35.22,4043727
EXPD,2017-02-15,55.21,56.1,54.76,56.09,1231846
EXPE,2017-02-15,119.54,121.9,119.36,120.88,2251437
EXR,2017-02-15,72.71,73.71,71.86,73.54,731598
FAST,2017-02-15,50.14,50.63,49.89,50.46,1470947
FBHS,2017-02-15,56.8,57.48,56.6,57.39,1105364
FB,2017-02-15,133.45,133.7,132.66,133.44,13226534
FCX,2017-02-15,15.66,15.77,15.35,15.37,30520198
FDX,2017-02-15,192.77,194.79,192.22,194.67,1308709
FE,2017-02-15,30.13,30.46,30.11,30.4,2828697
FFIV,2017-02-15,141.3,143.57,140.685,143.13,870111
FISV,2017-02-15,110.14,111.28,110.03,111.08,1337948
FIS,2017-02-15,80.5,81.48,80.38,81.41,1620389
FITB,2017-02-15,27.78,27.78,27.285,27.56,6620680
FLIR,2017-02-15,34.56,37.14,34.36,36.93,2898442
FLR,2017-02-15,57.37,58.37,57.18,58.17,1220402
FLS,2017-02-15,50.79,51.25,50.63,51.2,2007684
FL,2017-02-15,70.44,70.99,70.09,70.37,1237181
FMC,2017-02-15,57.74,58.54,57.63,57.9,1464712
FOXA,2017-02-15,30.08,30.7,30.07,30.695,7597440
FOX,2017-02-15,29.8,30.33,29.7705,30.33,2194068
FRT,2017-02-15,140.1,140.84,139.13,139.98,489344
FTI,2017-02-15,32.24,32.825,32.22,32.68,5785285
FTV,2017-02-15,57.24,57.75,57.081,57.58,1022011
F,2017-02-15,12.62,12.64,12.55,12.63,25114438
GD,2017-02-15,186.76,188.295,186.24,187.99,998618
GE,2017-02-15,30.29,30.35,30.18,30.35,25472282
GGP,2017-02-15,24.95,25.1,24.39,25.01,4561916
GILD,2017-02-15,67.7,69.98,67.6625,69.8,16656620
GIS,2017-02-15,62.68,63.35,62.01,63.19,2651381
GLW,2017-02-15,27.15,27.5,27.14,27.36,7288032
GM,2017-02-15,36.95,37.11,36.6,37.08,15674368
GOOGL,2017-02-15,838.81,841.7725,836.22,837.32,1357185
GOOG,2017-02-15,819.36,823,818.47,818.98,1313617
GPC,2017-02-15,99.6,100.12,99.4,100.12,487911
GPN,2017-02-15,78.8,79.03,78.35,78.96,647138
GPS,2017-02-15,24.21,24.4,23.86,24.39,5208610
GRMN,2017-02-15,50.24,50.84,50.05,50.82,1008501
GS,2017-02-15,250.58,251.95,248.51,250.54,4296636
GT,2017-02-15,35.63,36.23,35.61,36.17,3146703
GWW,2017-02-15,252.95,253.86,251.83,253.17,565667
HAL,2017-02-15,56.18,56.56,55.6576,55.77,5978525
HAS,2017-02-15,97.45,98.06,97.368,97.84,1010601
HBAN,2017-02-15,14.25,14.28,14.095,14.22,8533307
HBI,2017-02-15,20.81,21.205,20.73,21.13,7131568
HCA,2017-02-15,83.75,84.6175,83.37,84.29,2867716
HCN,2017-02-15,65.24,65.69,64.63,65.58,1692789
HCP,2017-02-15,30.32,30.46,29.86,30.42,2894593
HD,2017-02-15,141.27,142.66,140.95,142.19,4343541
HES,2017-02-15,51.9,52.13,51.02,51.05,2979655
HIG,2017-02-15,48.51,48.69,48.15,48.6,3058405
HII,2017-02-15,203.44,206.82,202,205.7,517324
HLT,2017-02-15,58.42,59.84,57.5,59.46,4716207
HOG,2017-02-15,57.47,57.65,57.07,57.31,1581140
HOLX,2017-02-15,38.82,39.53,38.668,39.4,3600435
HON,2017-02-15,123.36,124.47,123.17,124.28,3220467
HPE,2017-02-15,24.22,24.44,24.09,24.38,6836444
HPQ,2017-02-15,16.04,16.14,15.89,15.98,14448341
HP,2017-02-15,70.23,70.58,68.28,68.73,1975082
HRB,2017-02-15,20.97,21.14,20.53,20.8,5456995
HRL,2017-02-15,37.46,37.94,37.32,37.87,2640791
HRS,2017-02-15,107.47,108.09,107.11,107.32,1004509
HSIC,2017-02-15,83.005,84.01,82.9,83.95,1009144
HST,2017-02-15,18.65,18.72,18.255,18.62,9731675
HSY,2017-02-15,108.01,109.08,107.68,108.8,1058125
HUM,2017-02-15,206.21,212.24,204.44,205.32,3004566
IBM,2017-02-15,180.2,181.92,179.81,181.68,2914292
ICE,2017-02-15,58.73,59.12,58.33,59.01,3397366
IDXX,2017-02-15,140.89,142.09,140.65,141.74,859407
IFF,2017-02-15,117.36,119.27,117.07,119.16,669126
ILMN,2017-02-15,163.84,165.365,163,163.29,785590
INCY,2017-02-15,122.39,122.61,119.01,120.94,1608126
INFO,2017-02-15,39.99,40.72,39.89,40.4,3573418
INTC,2017-02-15,35.98,36.06,35.67,36.05,18452197
INTU,2017-02-15,118.54,118.96,117.93,118.95,1031135
IPG,2017-02-15,24.47,24.79,24.425,24.74,3567808
IP,2017-02-15,52.91,53.4,52.7,52.76,4414317
IQV,2017-02-15,81.36,81.36,77.56,77.85,3810487
IRM,2017-02-15,36.88,37.36,36.86,37.26,932378
IR,2017-02-15,81.58,81.99,81.11,81.62,1914228
ISRG,2017-02-15,237.2098,239.7664,236.8364,238.9131,909738
ITW,2017-02-15,129.19,129.98,128.9,129.76,838350
IT,2017-02-15,100.51,102.87,100.36,102.84,652859
IVZ,2017-02-15,32.37,32.82,32.11,32.71,2972915
JBHT,2017-02-15,99.45,100.79,99.45,100.67,754144
JCI,2017-02-15,41.35,41.73,40.63,41.62,8504316
JEC,2017-02-15,57.45,58.4,57.21,58.32,1146102
JNJ,2017-02-15,115.9,117.46,115.59,117.2,5979679
JNPR,2017-02-15,27.88,28.04,27.805,27.96,2805572
JPM,2017-02-15,90.08,90.87,89.35,90.59,17381807
JWN,2017-02-15,45.66,46.47,45.44,46.12,4031884
KEY,2017-02-15,19.12,19.21,18.88,19.1,14834163
KHC,2017-02-15,91.13,91.3,90.26,91.095,3083858
KIM,2017-02-15,24.65,24.65,24.02,24.14,3896300
KLAC,2017-02-15,86.99,87.86,86.69,87.68,743737
KMB,2017-02-15,123.46,124.68,122.96,124.41,1710145
KMI,2017-02-15,22.41,22.49,22.21,22.27,11872662
KMX,2017-02-15,67.91,68.86,67.79,68.6,1793110
KORS,2017-02-15,37.83,38.32,37.83,38.05,2624559
KO,2017-02-15,40.42,40.63,40.395,40.44,26600788
KR,2017-02-15,33.2,33.6,33.05,33.51,7743643
KSS,2017-02-15,42.64,43.24,42.33,42.85,3782946
KSU,2017-02-15,86.05,86.9,85.87,86.75,1757818
K,2017-02-15,75.28,76.3,74.531,76.04,1934353
LB,2017-02-15,57.69,58.38,57.54,58.22,3177337
LEG,2017-02-15,48.11,48.3,47.96,48.26,865269
LEN,2017-02-15,45.3725,46.201,45.2843,45.9804,2099653
LH,2017-02-15,135.18,137.19,134.095,136.37,1009505
LKQ,2017-02-15,31.51,32.06,31.37,31.92,1627120
LLL,2017-02-15,166.69,168.3,165.99,168.15,584244
LLY,2017-02-15,78.34,80.54,78.05,80.25,4272836
LMT,2017-02-15,262,263.76,261.07,263.46,1063803
LNC,2017-02-15,72.55,73.14,71.88,73.08,1499997
LNT,2017-02-15,37.23,37.58,37.05,37.54,1144488
LOW,2017-02-15,75.47,77.475,75.35,76.91,10410263
LRCX,2017-02-15,115.89,116.3675,115.03,116.225,1344366
LUK,2017-02-15,25,25.02,24.735,25,2224185
LUV,2017-02-15,56.91,58.06,55.8,57.29,9908466
LYB,2017-02-15,93.02,93.28,92.35,93.09,1764970
L,2017-02-15,46.82,47.25,46.71,47.25,771854
MAA,2017-02-15,97.89,98.62,97.41,98.21,572336
MAC,2017-02-15,66.76,67.31,65.79,67.19,1481395
MAR,2017-02-15,87.57,89.46,87.27,89.46,3447087
MAS,2017-02-15,33.06,33.515,33.04,33.44,2477684
MAT,2017-02-15,25.63,26.09,25.61,26,5486838
MA,2017-02-15,109,110.06,108.77,109.66,2920281
MCD,2017-02-15,125.66,126.79,125.45,126.48,2974932
MCHP,2017-02-15,70.96,72.055,70.72,71.9,5638432
MCK,2017-02-15,146.29,149.845,144.75,149.52,2538253
MCO,2017-02-15,109.03,110.04,109,109.85,661416
MDLZ,2017-02-15,44.79,45.48,44.5,45.37,5831927
MDT,2017-02-15,76.64,77.89,76.57,77.7,4244303
MET,2017-02-15,54.09,54.15,53.57,53.93,6785537
MGM,2017-02-15,28.66,29.71,28.66,29.6,14333028
MHK,2017-02-15,224,224.98,222.41,222.98,459025
MKC,2017-02-15,96.67,97.07,95.08,97.04,915488
MLM,2017-02-15,224.65,226.29,219.96,222,1739565
MMC,2017-02-15,71.88,72.72,71.67,72.63,1609015
MMM,2017-02-15,180.3,181.833,180.1509,181.7,1762914
MNST,2017-02-15,43.33,43.59,43.13,43.35,1726621
MON,2017-02-15,108.88,109.47,108.65,108.8,1864962
MOS,2017-02-15,34.01,34.04,33.365,33.78,4173485
MO,2017-02-15,71.72,72.27,71.53,72.17,5222302
MPC,2017-02-15,50.79,51.155,50.27,50.64,4396124
MRK,2017-02-15,64.9,65.87,64.85,65.16,17807287
MRO,2017-02-15,16.39,16.57,16.19,16.3,13241260
MSFT,2017-02-15,64.5,64.57,64.155,64.53,17005157
MSI,2017-02-15,78.61,79.59,78.37,79.4,1379371
MS,2017-02-15,46.38,46.75,46,46.49,10115099
MTB,2017-02-15,168.95,170.805,167.975,169.13,950654
MTD,2017-02-15,462.28,466.82,460.26,465.23,167081
MU,2017-02-15,23.07,23.26,22.79,23.02,28215808
MYL,2017-02-15,40.67,42.59,40.59,42.44,10793852
M,2017-02-15,32.89,33.02,32.41,32.74,7324994
NAVI,2017-02-15,15.71,15.8439,15.535,15.69,2188406
NBL,2017-02-15,37.47,37.81,37.19,37.47,4666100
NCLH,2017-02-15,47.66,48.12,47.005,47.92,1464834
NDAQ,2017-02-15,71.03,71.63,70.51,71.25,877006
NEE,2017-02-15,125.05,125.95,124.56,125.29,1765539
NEM,2017-02-15,36.73,37.16,36.41,37.03,4339803
NFLX,2017-02-15,140.72,142.43,140.51,142.27,5309050
NFX,2017-02-15,43.31,43.56,42.81,43.17,1963409
NI,2017-02-15,22.07,22.24,21.93,22.23,2465593
NKE,2017-02-15,56.29,56.76,56.21,56.64,6651971
NLSN,2017-02-15,44.56,45.05,44.45,44.81,2785566
NOC,2017-02-15,239.14,241.99,238.95,241.59,739729
NOV,2017-02-15,40.19,40.63,40.005,40.42,3163523
NRG,2017-02-15,16.74,17.75,16.73,17.49,8391042
NSC,2017-02-15,122.44,123.42,121.16,122.71,2285818
NTAP,2017-02-15,39.36,39.5,38.85,38.93,4894368
NTRS,2017-02-15,87.83,88.84,86.55,88.66,952623
NUE,2017-02-15,63.18,64.68,63.11,63.87,2963627
NVDA,2017-02-15,108.9,109.8,107.76,109,9325512
NWL,2017-02-15,47.48,47.6,47.12,47.27,3219744
NWSA,2017-02-15,13.04,13.22,12.983,13.1,2738459
NWS,2017-02-15,13.2,13.525,13.2,13.45,1495515
OKE,2017-02-15,54.67,55.0237,54.36,54.49,1822893
OMC,2017-02-15,85,85.72,85,85.64,1484244
ORCL,2017-02-15,40.96,41.48,40.89,41.41,9243647
ORLY,2017-02-15,268.72,271.16,268.72,270.62,665015
OXY,2017-02-15,66.87,67.66,66.75,67.21,4673912
O,2017-02-15,60.49,60.55,59.71,60.32,1436414
PAYX,2017-02-15,59.33,59.525,58.85,59.38,1526344
PBCT,2017-02-15,19.13,19.17,18.95,19.16,3972362
PCAR,2017-02-15,69.68,70.07,69.27,69.8,1416240
PCG,2017-02-15,62.85,63.21,62.3,62.94,1898932
PCLN,2017-02-15,1631.3,1651.27,1628,1648.96,281001
PDCO,2017-02-15,43.25,43.57,42.675,43.5,1358375
PEG,2017-02-15,43.05,43.38,42.77,43.21,3604522
PEP,2017-02-15,105.35,107.25,104.77,106.73,7617151
PFE,2017-02-15,32.78,33.58,32.685,33.51,45574488
PFG,2017-02-15,62.27,62.785,61.89,62.73,1270517
PGR,2017-02-15,37.75,38.435,37.75,38.39,4086933
PG,2017-02-15,89.81,91.15,89.81,91.12,25847697
PHM,2017-02-15,21.4,21.705,21.28,21.63,4375797
PH,2017-02-15,153.64,156.44,153.07,155.49,1762902
PKG,2017-02-15,95.43,96.13,95.255,95.46,704554
PKI,2017-02-15,54.33,55.67,54.25,55.55,1078157
PLD,2017-02-15,50.15,50.23,48.95,49.41,2537608
PM,2017-02-15,102.29,103.04,101.7672,102.93,3395970
PNC,2017-02-15,126.28,127.92,125.37,127.76,2589522
PNR,2017-02-15,58.44,59.21,58.2601,59.15,644150
PNW,2017-02-15,77.52,78,76.89,78,1172678
PPG,2017-02-15,101,101.67,100.911,101.5,877537
PPL,2017-02-15,35.23,35.555,35.08,35.48,2317208
PRGO,2017-02-15,81.4,85.27,81.39,84.9,1860111
PRU,2017-02-15,110.77,111.98,109.89,111.79,2652202
PSA,2017-02-15,215.6,218.445,213.94,217.08,640935
PSX,2017-02-15,79.73,80.39,79.655,80.08,2272772
PVH,2017-02-15,89.99,90.44,89.33,89.86,957899
PWR,2017-02-15,37.4,37.6,37.06,37.4,1132585
PXD,2017-02-15,198.41,199.4,196.305,197.72,2306442
PX,2017-02-15,116.92,117.74,116.71,117.59,884686
PYPL,2017-02-15,41.69,41.93,41.27,41.87,7124617
QCOM,2017-02-15,55.63,56.5,55.49,56.49,14149193
QRVO,2017-02-15,66.42,67.41,66.142,67.17,785430
RCL,2017-02-15,96.14,97.42,95.68,96.75,1357007
REGN,2017-02-15,375.43,384.58,374,384,926277
REG,2017-02-15,69.79,69.83,68.99,69.24,757644
RE,2017-02-15,233.42,234.43,231.68,234.11,199681
RF,2017-02-15,15.65,15.66,15.35,15.56,14434674
RHI,2017-02-15,47.35,48.25,47.35,48.15,739212
RHT,2017-02-15,79.93,81.36,79.59,81.05,1845864
RJF,2017-02-15,78.77,79.22,78.1901,79.06,349925
RL,2017-02-15,79.68,79.99,78.74,79.17,1761467
RMD,2017-02-15,71.02,71.7,70.96,71.7,579688
ROK,2017-02-15,151.53,152.77,151.53,152.49,836632
ROP,2017-02-15,204.21,207.6,203.84,206.74,413444
ROST,2017-02-15,68.51,68.95,68.39,68.92,2377656
RRC,2017-02-15,32.7,33.5668,32.63,33,2831219
RSG,2017-02-15,58.09,59.19,58.06,59.11,1299787
RTN,2017-02-15,151.59,152.18,150.73,151.96,1766712
SBAC,2017-02-15,108.32,108.52,107.82,108.3,502511
SBUX,2017-02-15,56.56,56.88,56.305,56.86,6967179
SCG,2017-02-15,66.15,67.5,65.08,67.47,1735880
SCHW,2017-02-15,41.63,42.46,41.31,42.16,11623374
SEE,2017-02-15,47.02,47.75,47,47.62,1192064
SHW,2017-02-15,309.22,310.1,307.32,309.91,570327
SIG,2017-02-15,74.63,75.7,74,75.45,895922
SJM,2017-02-15,137.51,138.73,137.261,138.53,1161694
SLB,2017-02-15,82,82.37,81.62,81.75,4947576
SLG,2017-02-15,110.65,111.54,109.55,111.16,524981
SNA,2017-02-15,172.5,175.78,172.24,175.35,553152
SNI,2017-02-15,76.92,77.86,76.92,77.18,1624441
SNPS,2017-02-15,65.64,66.47,65.56,66.26,896217
SO,2017-02-15,48.35,48.4,47.95,48.35,6017601
SPGI,2017-02-15,126.52,128.68,126.3,128.33,908024
SPG,2017-02-15,180.43,180.83,176.84,178.54,1954942
SRCL,2017-02-15,77.25,78.31,76.8,77.39,861458
SRE,2017-02-15,103.34,104.37,103.19,104.32,690842
STI,2017-02-15,59.83,60.31,59.465,60.04,3211214
STT,2017-02-15,81.73,82.31,81.49,81.91,1792953
STX,2017-02-15,47.93,48.53,47.5,48.15,5004179
STZ,2017-02-15,155.52,156.31,155.0601,156.21,941395
SWKS,2017-02-15,92.02,92.61,91.25,92.13,1562561
SWK,2017-02-15,125.66,126.98,125.5,126.71,591362
SYF,2017-02-15,37.33,37.75,37.17,37.28,4296926
SYK,2017-02-15,124.7,125.98,124.605,125.76,1039023
SYMC,2017-02-15,28.55,28.63,28.2,28.52,8520452
SYY,2017-02-15,52.61,52.86,52.22,52.75,4361148
TAP,2017-02-15,99,99.35,98.32,99.03,2634823
TDG,2017-02-15,249.64,251.805,249.56,251.01,779676
TEL,2017-02-15,75.51,76.14,75.245,75.58,1553857
TGT,2017-02-15,65.5,65.9513,65.24,65.75,3974019
TIF,2017-02-15,82.96,83.49,82.78,83.23,1380439
TJX,2017-02-15,78.24,78.47,77.71,78.23,3382854
TMK,2017-02-15,76.38,77.05,76.118,76.99,328873
TMO,2017-02-15,156.49,158.37,156.48,158.26,1423317
TPR,2017-02-15,38,38.26,37.94,38.15,3206091
TRIP,2017-02-15,52.33,53.29,52.2,52.7,6553366
TROW,2017-02-15,69.91,71.6522,69.7,71.55,2266420
TRV,2017-02-15,120.65,120.99,120.11,120.98,1416088
TSCO,2017-02-15,73.36,73.6669,72.65,72.73,1892373
TSN,2017-02-15,65.01,65.43,64.81,65.33,2342923
TSS,2017-02-15,53.97,54.395,53.97,54.26,552384
TWX,2017-02-15,96.12,96.41,95.96,96.32,3965391
TXN,2017-02-15,75.65,75.81,74.93,75.67,5731485
TXT,2017-02-15,49.23,49.365,49.03,49.16,1039849
T,2017-02-15,40.66,41.14,40.56,41.12,23322451
UAA,2017-02-15,21.47,21.96,21.38,21.89,5644110
UAL,2017-02-15,75.29,76.23,74.82,75.75,5001592
UA,2017-02-15,19.35,19.91,19.16,19.86,7106601
UDR,2017-02-15,35.21,35.4,34.76,35.26,1160198
UHS,2017-02-15,121,122.47,120.7,122.41,856142
ULTA,2017-02-15,270.99,273.87,270.45,273.64,520093
UNH,2017-02-15,162.58,164.89,162.58,164.29,4537859
UNM,2017-02-15,48.59,49.165,48.46,49.14,1445876
UNP,2017-02-15,108.53,109.99,108.17,109.78,3352946
UPS,2017-02-15,108.87,109.17,108.28,109.02,2843007
URI,2017-02-15,128.5,129.57,127.185,129.18,1135234
USB,2017-02-15,54.7,55.365,54.52,55.14,8029414
UTX,2017-02-15,111.13,112.08,111.06,111.91,2624996
VAR,2017-02-15,80.32,81.25,80.32,81.12,633798
VFC,2017-02-15,50.58,50.67,50.07,50.52,5715346
VIAB,2017-02-15,44.06,44.71,44.06,44.66,4021106
VLO,2017-02-15,67.67,67.9599,67.19,67.76,2572705
VMC,2017-02-15,122.78,123.97,122.35,123.11,1331624
VNO,2017-02-15,108.92,109.28,108.17,109.04,881307
VRSK,2017-02-15,84.14,84.49,83.39,83.77,762583
VRSN,2017-02-15,82.47,83.55,81.93,82.85,4053797
VRTX,2017-02-15,88.69,89.46,88.34,89.37,1329771
VTR,2017-02-15,61.41,61.87,60.8,61.68,1263503
VZ,2017-02-15,48,48.1,47.8,48.08,19297054
V,2017-02-15,87.02,87.54,86.7,87.54,8049742
WAT,2017-02-15,149.85,153.905,149.22,153.41,882829
WBA,2017-02-15,83.74,84.38,83.61,84.25,2736127
WDC,2017-02-15,76.5,77,75.81,76.01,3362142
WEC,2017-02-15,56.91,57.27,56.63,57.03,2095713
WFC,2017-02-15,58.1,59.005,57.89,58.55,25350371
WHR,2017-02-15,174.84,177.69,174.6927,177.05,715990
WLTW,2017-02-15,124.97,125.81,124.29,125.43,490791
WMB,2017-02-15,28.84,29.105,28.75,28.99,5023455
WMT,2017-02-15,67.76,68.71,67.76,68.69,8563295
WM,2017-02-15,70.64,71.44,70.5,71.35,1499012
WRK,2017-02-15,53.49,54.23,53.49,53.86,2022245
WU,2017-02-15,19.65,19.7,19.535,19.59,5105131
WYNN,2017-02-15,97.44,100.29,96.91,99.79,1924887
WYN,2017-02-15,81.91,86.15,80.155,85.7,4271558
WY,2017-02-15,33.3,33.7,32.981,33.66,4667902
XEC,2017-02-15,135.87,136.15,133.33,134.36,1997984
XEL,2017-02-15,41.5,41.645,41.16,41.61,1918452
XLNX,2017-02-15,58.77,59.43,58.6,58.92,2528666
XL,2017-02-15,40.25,40.5,40.06,40.42,1308239
XOM,2017-02-15,82.64,83.18,82.4634,83.16,11768513
XRAY,2017-02-15,59.55,60.59,59.351,60.375,1477426
XRX,2017-02-15,29.92,29.96,29.6,29.88,2710552
XYL,2017-02-15,47.52,47.935,47.37,47.67,1303240
YUM,2017-02-15,68.34,68.94,68.23,68.65,1590335
ZBH,2017-02-15,116.76,117.75,116.7105,117.31,1160216
ZION,2017-02-15,45.33,45.52,45.05,45.3,2690844
ZTS,2017-02-15,54.79,55.31,54.2,55.15,5639895
AAL,2017-02-16,47.5,47.65,46.66,46.97,5681810
AAPL,2017-02-16,135.67,135.9,134.8398,135.345,22584555
AAP,2017-02-16,164.21,164.46,160.32,160.99,1357842
ABBV,2017-02-16,61.67,61.91,60.81,61.48,5662016
ABC,2017-02-16,91,91.54,89,90.32,2282876
ABT,2017-02-16,44,44.21,43.74,44.2,8975535
ACN,2017-02-16,119.93,120.99,119.53,120.72,1966972
ADBE,2017-02-16,118.84,119.47,118.47,118.93,1649517
ADI,2017-02-16,81,82.57,80.75,81.97,3465020
ADM,2017-02-16,44.26,44.55,43.9,44.1,4259718
ADP,2017-02-16,99.59,99.88,99.19,99.88,1314754
ADSK,2017-02-16,84.69,85.46,83.83,85.14,1830356
ADS,2017-02-16,231.49,231.955,229.9361,231.41,363305
AEE,2017-02-16,52.01,53.08,52,52.94,2248203
AEP,2017-02-16,63.39,63.721,63.3057,63.7,1890265
AES,2017-02-16,11.62,11.7,11.51,11.65,5787541
AET,2017-02-16,128.13,129.62,127.38,129.49,3817031
AFL,2017-02-16,70.7,71.34,70.64,71.19,2399047
AGN,2017-02-16,249.33,249.5,245.22,246.93,2978722
AIG,2017-02-16,60.8,62.69,60.7,62.27,14253640
AIV,2017-02-16,44.89,45.44,44.86,45.17,405207
AIZ,2017-02-16,96.31,97.09,96.07,96.52,454197
AJG,2017-02-16,55.82,56.49,55.78,56.47,640511
AKAM,2017-02-16,64.22,64.77,63.75,64.24,1761011
ALB,2017-02-16,92.88,93.99,92.07,92.41,593715
ALGN,2017-02-16,100,100.76,99.62,100.42,846216
ALK,2017-02-16,96.99,97.26,95.8,96.69,1296940
ALLE,2017-02-16,71.9,73.11,71.9,72.93,1067254
ALL,2017-02-16,80.62,80.82,80.4,80.8,1779026
ALXN,2017-02-16,137.71,138.21,130.18,130.39,5186463
AMAT,2017-02-16,35.62,35.65,34.58,35.18,21684867
AMD,2017-02-16,13.25,13.35,12.84,12.97,52502531
AME,2017-02-16,54.27,54.43,53.92,54.37,1763421
AMGN,2017-02-16,171.56,172.17,170.3001,172.11,2660644
AMG,2017-02-16,170.47,170.7,167.34,167.9,433883
AMP,2017-02-16,128.59,129.27,127.9,129.16,1026608
AMT,2017-02-16,106.95,107.97,106.85,107.71,1322261
AMZN,2017-02-16,841.84,845,839.375,844.14,2714667
ANDV,2017-02-16,88.35,88.52,86.98,87.23,1781396
ANSS,2017-02-16,99.58,100.57,99.5,100.43,590540
ANTM,2017-02-16,161.99,164.14,160.29,163.77,2085747
AON,2017-02-16,116.7,117.36,116.45,117.28,719443
AOS,2017-02-16,49.4,49.78,49.13,49.68,581301
APA,2017-02-16,55.77,55.98,54.96,55.25,2798380
APC,2017-02-16,67.81,67.97,66.4397,66.6,4962225
APD,2017-02-16,142.57,143.12,141.06,141.87,860870
APH,2017-02-16,69.16,69.44,68.862,69.38,883946
ARE,2017-02-16,115.4,116.38,115.25,115.82,487278
ARNC,2017-02-16,29.14,29.49,29.055,29.49,5046892
ATVI,2017-02-16,45.37,45.65,45.065,45.39,8534848
AVB,2017-02-16,178.28,179.25,177.3,179.07,569742
AVGO,2017-02-16,206.46,208.22,205.175,208.18,1718799
AVY,2017-02-16,79.83,80.46,79.645,80.16,972372
AWK,2017-02-16,73.12,73.73,73.01,73.44,625369
AXP,2017-02-16,79.46,79.6,78.92,79.51,4295031
AYI,2017-02-16,216.06,218.7,216.06,218.49,785491
AZO,2017-02-16,743.19,744.885,733.8,737.36,264848
A,2017-02-16,51.68,51.68,50.56,50.84,2550439
BAC,2017-02-16,24.54,24.62,24.3,24.58,98144469
BAX,2017-02-16,49.4,49.55,49.01,49.42,1640032
BA,2017-02-16,169.64,170.81,168.75,170.81,3070147
BBT,2017-02-16,48.13,48.25,47.61,48,3938762
BBY,2017-02-16,45.87,46.225,45.14,45.37,3203222
BDX,2017-02-16,180.24,180.9,178.92,180.62,920987
BEN,2017-02-16,42.7,42.8,42.101,42.29,1941789
BF.B,2017-02-16,47.44,47.89,47.19,47.82,667447
BIIB,2017-02-16,292.5,293.98,287.7619,290.13,1834892
BK,2017-02-16,47.36,47.47,46.91,47.07,3501676
BLK,2017-02-16,392.63,393.695,389.93,391.97,503653
BLL,2017-02-16,36.69,36.915,36.445,36.49,2793754
BMY,2017-02-16,55.08,55.156,53.92,54.28,9917069
BRK.B,2017-02-16,167.28,167.8,166.1,167.74,3152206
BSX,2017-02-16,25.43,25.52,25.13,25.36,6756856
BWA,2017-02-16,41.93,42.25,41.18,41.38,1359428
BXP,2017-02-16,136.22,138.21,135.47,136.84,890965
CAG,2017-02-16,39.96,40.29,39.74,39.93,2717443
CAH,2017-02-16,80.25,80.48,79.231,80.24,1801999
CAT,2017-02-16,99.05,99.07,97.8,98.26,3062422
CA,2017-02-16,31.68,31.91,31.4,31.89,1544733
CBG,2017-02-16,35.46,35.63,34.73,35.02,6289992
CBOE,2017-02-16,80.1,80.47,79.6204,80.4,679830
CBS,2017-02-16,65.19,65.59,64.08,65.42,5978438
CB,2017-02-16,134.3,135.74,134.1,135.73,1421074
CCI,2017-02-16,90.1,90.97,90.1,90.5,1559224
CCL,2017-02-16,56.34,56.46,55.7,56.03,2674492
CDNS,2017-02-16,30.12,30.4125,30,30.24,3381692
CELG,2017-02-16,120.16,120.77,118.25,118.66,3384330
CERN,2017-02-16,55.24,55.64,54.78,55.61,2420356
CFG,2017-02-16,38.11,38.395,37.98,38.25,2756895
CF,2017-02-16,33.68,35.71,33.3801,33.52,10609504
CHD,2017-02-16,48.65,48.96,48.27,48.93,1557961
CHK,2017-02-16,6.34,6.4,6.065,6.08,37658822
CHRW,2017-02-16,77.88,78.06,77.44,78.06,1091061
CHTR,2017-02-16,320,327.33,317.02,324.46,2050804
CINF,2017-02-16,72.83,73.1,72.56,73.09,351807
CI,2017-02-16,146.84,146.94,143.865,145.33,1569438
CLX,2017-02-16,128.19,130.21,127.87,130.1,1574924
CL,2017-02-16,68.61,69.04,68.03,69,5172732
CMA,2017-02-16,72.99,73.095,72.02,72.55,1614047
CMCSA,2017-02-16,38.225,38.225,37.84,37.995,16599476
CME,2017-02-16,122.11,122.56,120.86,121.83,1180654
CMG,2017-02-16,423.36,426.54,421.33,424.76,560368
CMI,2017-02-16,152,152.36,151.25,152.18,1554811
CMS,2017-02-16,42.78,43.16,42.74,43.09,1297142
CNC,2017-02-16,70.35,70.86,69.68,70.07,2621731
CNP,2017-02-16,26.04,26.385,26.01,26.37,1927720
COF,2017-02-16,90.98,91.25,89.82,90.51,1801044
COG,2017-02-16,23.92,24.04,23.035,23.12,4643998
COL,2017-02-16,93,93.55,92.35,93.52,1335879
COO,2017-02-16,191.88,192,189.41,190.51,422327
COP,2017-02-16,49.59,49.65,48.27,48.34,9689101
COST,2017-02-16,175.1,175.83,174.505,175.75,2206751
COTY,2017-02-16,19.83,19.91,18.67,18.69,7642353
CPB,2017-02-16,63.22,63.87,61.86,62.55,3361300
CRM,2017-02-16,81.52,81.715,80.5,80.82,5234718
CSCO,2017-02-16,33.26,33.97,33.25,33.6,50143661
CSRA,2017-02-16,30.55,30.88,30.1,30.38,1217155
CSX,2017-02-16,47.52,47.71,46.22,47.69,17713954
CTAS,2017-02-16,118.43,119.51,118.04,119.51,464133
CTL,2017-02-16,24.45,24.45,24.21,24.28,5162872
CTSH,2017-02-16,58.25,58.48,57.75,58.1,4158165
CTXS,2017-02-16,80.43,80.74,79.46,79.94,2195346
CVS,2017-02-16,79.5,80.2,79.26,79.45,4957509
CVX,2017-02-16,112.99,112.99,110.43,110.68,9478223
CXO,2017-02-16,142.97,143.35,139.91,140.19,1009015
C,2017-02-16,60.35,60.5,59.76,60.38,15916578
DAL,2017-02-16,51.16,51.17,50.585,50.83,6626729
DE,2017-02-16,109.15,109.4,107.96,109.17,4757882
DFS,2017-02-16,70.75,70.99,70.2,70.84,1642067
DGX,2017-02-16,95.58,96.45,94.9,95.3,761688
DG,2017-02-16,77.62,77.7,75.46,76.02,1696649
DHI,2017-02-16,30.76,30.9,30.365,30.43,2858949
DHR,2017-02-16,84.58,84.64,83.64,84.25,2485588
DISCA,2017-02-16,28.57,28.855,28.475,28.57,3025101
DISCK,2017-02-16,27.9,28.19,27.42,27.99,1120143
DISH,2017-02-16,62.73,63,62.24,62.72,1443215
DIS,2017-02-16,110.34,110.87,110.09,110.71,7179625
DLR,2017-02-16,104.74,105.59,102.82,103.14,2274243
DLTR,2017-02-16,78.7,79.55,77.51,78,1779955
DOV,2017-02-16,80.29,80.29,79.26,79.98,798210
DPS,2017-02-16,92.93,94.21,92.9,94.07,1603164
DRE,2017-02-16,24.96,25.46,24.86,25.26,2916172
DRI,2017-02-16,75.99,76.3,75.44,75.8,658407
DTE,2017-02-16,97.96,99,97.61,98.67,1096065
DUK,2017-02-16,77.17,79.21,76.77,78.9,6795552
DVA,2017-02-16,65.04,65.29,64.38,64.66,1072387
DVN,2017-02-16,44.44,45.23,44.03,44.11,6199396
D,2017-02-16,72.53,73.38,72.4,73.28,3026285
EA,2017-02-16,87.69,88.28,87.2,87.85,2739096
EBAY,2017-02-16,33.84,34.145,33.46,33.54,8891838
ECL,2017-02-16,123.27,123.5,122.26,123.28,829738
ED,2017-02-16,73.68,74.49,73.53,74.29,2953033
EFX,2017-02-16,130.1,130.65,128.78,129.93,674906
EIX,2017-02-16,75.13,75.82,75.1,75.79,1254405
EL,2017-02-16,83.36,83.7,82.52,83.27,1530065
EMN,2017-02-16,80.86,81.08,80.39,80.6,917811
EMR,2017-02-16,63.58,63.59,62.3834,62.9,6228880
EOG,2017-02-16,101.06,101.48,99.84,100.17,3154050
EQIX,2017-02-16,375,384.11,369.66,373.18,1233788
EQR,2017-02-16,61.6,62.25,61.6,61.88,1041376
EQT,2017-02-16,63.9,64.07,62.175,62.25,1665461
ESRX,2017-02-16,69.66,69.775,68.48,69.23,3143068
ESS,2017-02-16,225.15,228.42,225.08,227.88,302317
ES,2017-02-16,55.74,56.3,55.65,56.29,1009410
ETFC,2017-02-16,37.48,37.51,36.98,37.17,2469542
ETN,2017-02-16,72.04,72.24,71.235,71.78,2081038
ETR,2017-02-16,70.87,72.85,70.7636,72.77,2363659
EVHC,2017-02-16,70.15,71.45,68.13,69.26,1633769
EW,2017-02-16,90.35,90.58,89.22,89.93,1724441
EXC,2017-02-16,35.22,35.44,35.13,35.42,3519095
EXPD,2017-02-16,56.1,56.26,55.081,56.17,1185134
EXPE,2017-02-16,120.75,121.42,119.65,119.85,2008430
EXR,2017-02-16,74.35,75.33,73.76,74.87,1168943
FAST,2017-02-16,50.45,50.61,49.931,50.61,1141557
FBHS,2017-02-16,57.45,57.685,56.78,57,1173453
FB,2017-02-16,133.07,133.87,133.022,133.84,12831092
FCX,2017-02-16,15.33,15.44,15.01,15.07,24698308
FDX,2017-02-16,194.38,194.72,192.16,193.35,1143753
FE,2017-02-16,30.38,30.635,30.27,30.62,3805720
FFIV,2017-02-16,143.34,143.785,141.66,143.24,463348
FISV,2017-02-16,111.24,111.5,110.44,111.25,835304
FIS,2017-02-16,81.33,81.74,80.81,81.72,1052790
FITB,2017-02-16,27.54,27.67,27.42,27.6,6024698
FLIR,2017-02-16,36.76,37,36.25,36.4,1247381
FLR,2017-02-16,58.16,58.16,57.07,57.45,1841004
FLS,2017-02-16,51.35,51.58,50.53,50.81,2255261
FL,2017-02-16,70.61,72.03,70.11,70.5,1704762
FMC,2017-02-16,57.93,58.6416,57.62,57.83,1259382
FOXA,2017-02-16,30.58,30.75,30.41,30.51,4313938
FOX,2017-02-16,30.31,30.31,29.95,30.08,1984041
FRT,2017-02-16,140.34,141.5,140.15,140.5,304694
FTI,2017-02-16,32.44,32.78,32.28,32.48,4144532
FTV,2017-02-16,57.66,58.24,56.8,57.39,1120430
F,2017-02-16,12.61,12.64,12.48,12.54,22896525
GD,2017-02-16,188.05,188.76,186.43,188.74,1153610
GE,2017-02-16,30.35,30.47,30.3,30.45,25932515
GGP,2017-02-16,25,25.2,24.92,25,4279827
GILD,2017-02-16,70,70.67,69.2601,70.31,10965471
GIS,2017-02-16,63.07,63.27,61.385,61.54,6020290
GLW,2017-02-16,27.4,27.88,27.38,27.71,9934879
GM,2017-02-16,37.11,37.16,36.82,37.03,9369429
GOOGL,2017-02-16,838.5,842.69,837.26,842.17,1005084
GOOG,2017-02-16,819.93,824.4,818.98,824.16,1287626
GPC,2017-02-16,100.23,100.62,98.52,99.23,707776
GPN,2017-02-16,78.9,79.03,77.51,77.67,821990
GPS,2017-02-16,24.4,24.53,23.91,24.06,4063133
GRMN,2017-02-16,50.73,50.96,50.5,50.95,965817
GS,2017-02-16,250.3,250.78,248.44,249.44,2286305
GT,2017-02-16,36.2,36.349,35.86,36.16,2092529
GWW,2017-02-16,253.2,255.34,251.98,254.8,319411
HAL,2017-02-16,55.82,56,54.26,54.31,10925646
HAS,2017-02-16,97.9,98.2,97.29,97.64,894664
HBAN,2017-02-16,14.17,14.24,14.02,14.17,6351308
HBI,2017-02-16,21.17,21.31,20.76,20.85,5091554
HCA,2017-02-16,84.42,84.88,83.69,84.14,1519471
HCN,2017-02-16,65.67,66.89,65.67,66.08,1347396
HCP,2017-02-16,30.5,31.29,30.5,30.98,3035762
HD,2017-02-16,142.39,142.985,140.9,141.54,4295811
HES,2017-02-16,51.4,51.62,50.86,51.3,4127980
HIG,2017-02-16,48.52,48.82,48.33,48.6,3004025
HII,2017-02-16,208.95,211.79,204.2724,209.94,691166
HLT,2017-02-16,59.54,60.49,59.14,59.24,3145260
HOG,2017-02-16,57.34,57.47,56.385,56.42,1845421
HOLX,2017-02-16,39.55,39.825,39.31,39.53,2962238
HON,2017-02-16,124.3,124.44,123.3,124.16,4309055
HPE,2017-02-16,24.37,24.48,24.21,24.33,6849111
HPQ,2017-02-16,15.99,16.03,15.89,15.92,12560613
HP,2017-02-16,68.81,69.21,67.83,68.49,1856107
HRB,2017-02-16,20.78,20.9,20.45,20.56,4097995
HRL,2017-02-16,37.77,37.97,37.03,37.24,3164122
HRS,2017-02-16,107.57,108.82,107.515,108.65,1107194
HSIC,2017-02-16,83.895,84.135,83.2,83.625,1433002
HST,2017-02-16,18.65,18.92,18.56,18.58,8981847
HSY,2017-02-16,109.23,109.57,107.36,107.65,1465139
HUM,2017-02-16,205.3,209.1,204.195,208.74,3118597
IBM,2017-02-16,181.45,182.79,180.87,181.43,3251547
ICE,2017-02-16,58.94,58.94,58.245,58.65,1809433
IDXX,2017-02-16,141.93,142.38,140.99,141.95,407324
IFF,2017-02-16,120.83,126.34,120,124.03,1934221
ILMN,2017-02-16,163.45,163.85,159.37,161.3,1026531
INCY,2017-02-16,121.39,122.23,118.53,120.18,990699
INFO,2017-02-16,40.35,40.88,39.83,40,4471994
INTC,2017-02-16,36.18,36.56,36.1,36.41,21317455
INTU,2017-02-16,119,119.329,118.37,119.24,874967
IPG,2017-02-16,24.74,24.82,24.48,24.49,2872529
IP,2017-02-16,52.86,53.5,52.73,53.38,2920714
IQV,2017-02-16,77.86,78.08,76.26,76.87,1616593
IRM,2017-02-16,37.15,37.4666,36.91,37,1776259
IR,2017-02-16,81.67,81.76,80.7,81.1,1996646
ISRG,2017-02-16,238.1431,240.5798,237.5331,240.4898,868650
ITW,2017-02-16,129.83,130.305,129.39,130.26,1185592
IT,2017-02-16,103,104.09,102.785,103.43,1070976
IVZ,2017-02-16,32.69,32.7562,32.41,32.55,2188535
JBHT,2017-02-16,100.73,100.97,99.76,100.71,414318
JCI,2017-02-16,41.62,41.81,41.38,41.68,5548953
JEC,2017-02-16,58.32,59.03,57.53,59.03,1606610
JNJ,2017-02-16,117,118.28,116.995,118.08,7119291
JNPR,2017-02-16,27.95,28.2,27.86,28.09,3302246
JPM,2017-02-16,90.4,91.04,89.77,90.53,17672724
JWN,2017-02-16,46.05,46.19,44.05,44.18,3284530
KEY,2017-02-16,19.1,19.11,18.85,18.99,7250241
KHC,2017-02-16,89.1,89.84,86.35,87.28,10584747
KIM,2017-02-16,24.21,24.53,24.1,24.23,3923995
KLAC,2017-02-16,87.91,88.58,87.165,88.53,1936323
KMB,2017-02-16,124.41,126.72,123.71,126.62,2741578
KMI,2017-02-16,22.28,22.28,21.75,21.79,17715717
KMX,2017-02-16,68.5,69.11,68.2,68.28,1606836
KORS,2017-02-16,38.6,39.22,37.8,38.21,2931558
KO,2017-02-16,40.55,41.28,40.5,41.2,22214839
KR,2017-02-16,33.65,34.27,33.61,33.94,7731097
KSS,2017-02-16,42.71,43,41.38,41.53,3808540
KSU,2017-02-16,86.84,87.25,86.4007,86.85,1021930
K,2017-02-16,75.89,76.44,74.37,74.71,3254816
LB,2017-02-16,58.26,58.52,57.15,57.48,2973978
LEG,2017-02-16,48.39,48.59,47.98,48.34,777219
LEN,2017-02-16,45.8725,46.1471,45.2353,45.2745,1400187
LH,2017-02-16,138.55,140.98,137.0901,139.13,1578917
LKQ,2017-02-16,31.91,32.07,31.75,31.98,2379365
LLL,2017-02-16,168.19,168.52,166.15,168.49,433096
LLY,2017-02-16,80.05,80.38,79.41,80.04,3630059
LMT,2017-02-16,263.92,265.4,262.73,265.33,859021
LNC,2017-02-16,72.71,73.31,72.01,72.66,2158210
LNT,2017-02-16,37.55,37.95,37.55,37.93,1478744
LOW,2017-02-16,76.91,77.4,75.66,76.32,4686165
LRCX,2017-02-16,116.8,116.83,113.1982,114.57,3108717
LUK,2017-02-16,25,25.37,24.9473,25.33,2444695
LUV,2017-02-16,57.4,57.4,56.06,56.34,5617944
LYB,2017-02-16,93,93.54,92.42,92.69,1698637
L,2017-02-16,47.36,47.37,46.97,47.05,1425023
MAA,2017-02-16,98.33,99.9,98.235,99.47,544415
MAC,2017-02-16,66.62,67.28,66.57,66.84,957054
MAR,2017-02-16,89.1,91.07,88.5,89.44,3415883
MAS,2017-02-16,33.47,33.75,33.3101,33.67,3012393
MAT,2017-02-16,26,26.13,25.58,25.67,5088342
MA,2017-02-16,109.75,110.2,108.885,109.3,2147154
MCD,2017-02-16,126.75,127.82,126.31,126.7,3006011
MCHP,2017-02-16,71.55,71.75,70.97,71.71,3261731
MCK,2017-02-16,149.03,149.45,146.87,149.42,1590872
MCO,2017-02-16,109.93,110.36,109.27,110.22,1031616
MDLZ,2017-02-16,45.23,45.29,43.015,43.2,20664028
MDT,2017-02-16,77.72,78,77.16,77.99,4152633
MET,2017-02-16,53.93,54.19,53.54,53.65,7509080
MGM,2017-02-16,28.04,28.06,26.64,26.86,49246857
MHK,2017-02-16,223.2,224.01,220.24,221.78,421657
MKC,2017-02-16,96.73,97.5,95.88,96.44,888693
MLM,2017-02-16,221.95,222.715,220,221.53,772553
MMC,2017-02-16,72.5,73.29,72.44,73.26,2173657
MMM,2017-02-16,181.75,183.46,181.615,183.41,2164045
MNST,2017-02-16,43.52,43.63,43.07,43.45,1552874
MON,2017-02-16,109.26,109.35,108.38,108.49,2365350
MOS,2017-02-16,33.68,33.805,32.93,33.15,3699384
MO,2017-02-16,72.17,72.71,72.005,72.71,5593983
MPC,2017-02-16,50.99,51,49.86,49.96,2955418
MRK,2017-02-16,65.14,65.41,64.46,65.26,12346265
MRO,2017-02-16,16.6,17.05,16.13,16.17,23882206
MSFT,2017-02-16,64.74,65.24,64.44,64.52,20546345
MSI,2017-02-16,79.47,79.6,78.44,78.66,1131037
MS,2017-02-16,46.42,46.5,45.8,46.11,10752458
MTB,2017-02-16,168.87,169.16,166.46,167.58,1182956
MTD,2017-02-16,466.8,467.72,462.245,466.28,118154
MU,2017-02-16,23.04,23.34,22.85,22.98,23819848
MYL,2017-02-16,42.6,42.65,41.56,42,4437549
M,2017-02-16,32.7,32.87,31.72,31.82,8813671
NAVI,2017-02-16,15.66,15.76,15.44,15.49,1780703
NBL,2017-02-16,37.66,37.91,37.13,37.21,3521864
NCLH,2017-02-16,47.95,48.14,47.24,47.63,1236250
NDAQ,2017-02-16,71.33,71.59,70.72,71.34,879385
NEE,2017-02-16,125.5,126.21,125.2435,126.19,1247494
NEM,2017-02-16,37.37,37.69,37.26,37.57,5791343
NFLX,2017-02-16,142.42,142.44,141.07,142.01,2847496
NFX,2017-02-16,43.31,43.31,42.1,42.14,1684660
NI,2017-02-16,22.25,22.67,22.16,22.67,3382368
NKE,2017-02-16,56.88,56.92,56.1,56.29,8374192
NLSN,2017-02-16,44.82,44.95,44.52,44.85,2334366
NOC,2017-02-16,241.6,243.68,240.81,243.53,951062
NOV,2017-02-16,40.56,40.8,40.06,40.24,2651375
NRG,2017-02-16,17.49,17.49,17.09,17.11,4479008
NSC,2017-02-16,122.63,123.32,121.72,122.93,1482536
NTAP,2017-02-16,40.8,42.18,40.36,40.56,8173090
NTRS,2017-02-16,88.6,88.99,87.085,87.34,1132779
NUE,2017-02-16,63.89,64.32,63.08,63.61,2174752
NVDA,2017-02-16,109.39,109.44,105.66,107.25,16179386
NWL,2017-02-16,47.32,47.81,46.84,46.88,2478256
NWSA,2017-02-16,13.09,13.28,12.98,13.05,2531705
NWS,2017-02-16,13.45,13.5,13.275,13.4,557255
OKE,2017-02-16,54.75,55.09,53.94,54.03,1918102
OMC,2017-02-16,85.49,85.82,85.161,85.32,1113853
ORCL,2017-02-16,41.46,41.735,41.365,41.59,10132672
ORLY,2017-02-16,270.67,270.98,266.555,266.85,756579
OXY,2017-02-16,67.38,67.38,66.36,66.44,4905177
O,2017-02-16,60.4,60.86,60.32,60.58,1629417
PAYX,2017-02-16,59.47,59.59,59.09,59.49,1276209
PBCT,2017-02-16,19.12,19.29,19.04,19.28,3961626
PCAR,2017-02-16,69.88,69.92,68.445,68.72,1492971
PCG,2017-02-16,63.75,63.95,63.01,63.39,2473145
PCLN,2017-02-16,1647.45,1658.97,1642.5,1648.88,301723
PDCO,2017-02-16,43.5,43.86,43.4,43.79,803720
PEG,2017-02-16,43.24,43.66,43.24,43.66,1952241
PEP,2017-02-16,107.15,108.18,106.32,108.12,5559903
PFE,2017-02-16,33.45,33.885,33.22,33.62,38332300
PFG,2017-02-16,62.56,62.885,62.33,62.6,1178657
PGR,2017-02-16,38.41,38.61,38.2701,38.61,2445778
PG,2017-02-16,90.92,91.12,90.54,90.79,12408473
PHM,2017-02-16,21.61,21.75,21.32,21.34,3727220
PH,2017-02-16,155.47,155.75,153.43,154.41,823166
PKG,2017-02-16,95.93,96.73,95.58,96.62,778909
PKI,2017-02-16,55.41,55.62,55.06,55.32,701399
PLD,2017-02-16,49.56,50.44,49.45,50.12,2586173
PM,2017-02-16,102.9,103.13,102.315,102.99,4888558
PNC,2017-02-16,127.3,127.66,126,126.96,1930751
PNR,2017-02-16,59.12,59.12,58.04,58.54,1371432
PNW,2017-02-16,78,78.56,77.8,78.55,489298
PPG,2017-02-16,101.8,101.99,100.99,101.77,878930
PPL,2017-02-16,35.47,35.72,35.35,35.72,2694712
PRGO,2017-02-16,84.55,84.64,82.5,83.12,1438742
PRU,2017-02-16,111.4,112.28,111.18,112.11,2302048
PSA,2017-02-16,217.97,223.33,217.97,220.64,822611
PSX,2017-02-16,79.6,79.69,78.4,78.5,2940016
PVH,2017-02-16,90.25,90.29,88.06,88.37,909385
PWR,2017-02-16,37.43,37.73,36.97,37.73,1208376
PXD,2017-02-16,197.97,198.65,192.9,193.21,1946014
PX,2017-02-16,117.7,118.23,117.12,117.5,1810668
PYPL,2017-02-16,41.87,42.31,41.7,42.15,5730802
QCOM,2017-02-16,56.58,56.9,56.445,56.88,11622895
QRVO,2017-02-16,67.26,67.68,66.37,67.15,837657
RCL,2017-02-16,96.68,96.85,95.42,95.93,1303085
REGN,2017-02-16,379,382.08,369.2,373.02,1277299
REG,2017-02-16,69.18,69.96,69.1,69.52,543939
RE,2017-02-16,233.95,236.395,233.86,235.51,275055
RF,2017-02-16,15.62,15.62,15.32,15.59,19147590
RHI,2017-02-16,48.27,48.5,47.675,48.07,1690323
RHT,2017-02-16,81.19,81.55,80.81,81.53,1476658
RJF,2017-02-16,79.27,79.27,78.41,79.07,519478
RL,2017-02-16,79.25,79.9,78.36,78.47,2069514
RMD,2017-02-16,72.07,72.3,71.455,71.92,584946
ROK,2017-02-16,151.92,152.375,151,151.88,859458
ROP,2017-02-16,206.95,207.13,204.47,206.81,497831
ROST,2017-02-16,69.08,69.08,67.97,68.26,2542583
RRC,2017-02-16,32.98,33.07,31,31.24,6373353
RSG,2017-02-16,58.92,59.12,58.68,59.05,1923111
RTN,2017-02-16,151.76,152.495,151.105,152.39,1441953
SBAC,2017-02-16,108.76,109.18,107.3,108.93,689316
SBUX,2017-02-16,56.96,56.99,56.53,56.73,8524519
SCG,2017-02-16,67.01,68.07,66.2,67.32,1527917
SCHW,2017-02-16,42.08,42.15,41.2442,41.55,4987197
SEE,2017-02-16,47.74,48.2,47.7,47.91,1112867
SHW,2017-02-16,309.92,312.44,308.335,311.17,588858
SIG,2017-02-16,75.1,75.78,73.3322,73.48,874754
SJM,2017-02-16,138.26,138.76,137.0105,137.84,2461336
SLB,2017-02-16,82.13,82.17,81,81.13,5097946
SLG,2017-02-16,111.53,112.94,110.395,110.71,574052
SNA,2017-02-16,175.73,175.97,172.35,173.31,585933
SNI,2017-02-16,77.43,78.74,76.72,77.1,1363689
SNPS,2017-02-16,71.73,73.08,70.18,70.66,2392110
SO,2017-02-16,47.85,48.27,47.76,48.24,5632724
SPGI,2017-02-16,128.24,128.96,127.45,128.61,832139
SPG,2017-02-16,178.88,180.86,178.55,179.18,1373065
SRCL,2017-02-16,81.46,86.77,80.87,83.35,4370541
SRE,2017-02-16,104.55,105.92,104.45,105.9,662117
STI,2017-02-16,59.88,60.1,59.34,59.85,3242994
STT,2017-02-16,80.59,81.35,80.46,80.76,2366674
STX,2017-02-16,48.3,48.35,47.35,47.57,4450836
STZ,2017-02-16,156.67,158.69,156.16,158.51,2291840
SWKS,2017-02-16,92.34,92.56,91.6,92.43,1287095
SWK,2017-02-16,126.62,126.92,125.5802,126.4,642070
SYF,2017-02-16,37.19,37.29,36.55,36.85,3616544
SYK,2017-02-16,125.59,125.77,124.89,125.75,887602
SYMC,2017-02-16,28.29,28.63,27.9742,28.47,9734590
SYY,2017-02-16,52.74,52.79,52.42,52.63,3569573
TAP,2017-02-16,98.81,100.33,98.52,99.8,1864863
TDG,2017-02-16,250.74,252.53,249.59,252.45,586927
TEL,2017-02-16,75.63,76,74.91,75.23,1461359
TGT,2017-02-16,65.77,65.85,65.03,65.2,3324994
TIF,2017-02-16,83.5,83.88,82.615,83.01,1668834
TJX,2017-02-16,78.05,78.08,76.62,76.83,5498706
TMK,2017-02-16,76.78,77.43,76.4601,77.42,411393
TMO,2017-02-16,158.01,158.55,157.44,157.71,1252905
TPR,2017-02-16,38.19,38.45,37.615,37.96,3794468
TRIP,2017-02-16,49,50.36,46.8425,46.92,12391044
TROW,2017-02-16,71,71.785,71,71.32,1419464
TRV,2017-02-16,121.05,121.79,120.73,121.79,1502915
TSCO,2017-02-16,72.88,73.06,70.49,70.85,3179855
TSN,2017-02-16,65.24,65.36,63.85,64.9,3814992
TSS,2017-02-16,54.22,54.5,53.63,53.95,1115235
TWX,2017-02-16,96.26,96.43,96,96.39,3309888
TXN,2017-02-16,75.8,76.32,75.52,76.25,4882048
TXT,2017-02-16,49.16,49.21,48.45,49.01,1839732
T,2017-02-16,41.12,41.36,41.03,41.25,16579673
UAA,2017-02-16,21.97,22.03,21.5047,21.64,4231591
UAL,2017-02-16,75.93,76.3,75.101,75.67,2199193
UA,2017-02-16,19.94,19.98,19.45,19.63,4232736
UDR,2017-02-16,35.11,35.54,35.08,35.47,1164161
UHS,2017-02-16,122.18,122.71,121.33,122.13,679017
ULTA,2017-02-16,273.6,273.98,271,272.09,395892
UNH,2017-02-16,164.78,164.97,162.33,163.65,3191646
UNM,2017-02-16,49.05,49.36,48.84,49.1,1231358
UNP,2017-02-16,109.48,110,108.5,109.39,2811146
UPS,2017-02-16,108.1,108.13,106.66,107.22,5150040
URI,2017-02-16,128.67,129.2788,126.43,127.86,989567
USB,2017-02-16,55.04,55.08,54.55,55.01,6204101
UTX,2017-02-16,112.14,112.33,111.81,112.07,2802060
VAR,2017-02-16,81.02,81.985,81.02,81.93,940385
VFC,2017-02-16,50.95,51.24,50.15,50.37,7015040
VIAB,2017-02-16,44.75,44.8,43.91,44.16,3283384
VLO,2017-02-16,67.57,67.61,66.395,66.6,5266519
VMC,2017-02-16,123.21,123.52,119.8,120.4,1563890
VNO,2017-02-16,108.87,110.11,108.48,109.98,909351
VRSK,2017-02-16,84.08,84.99,83.53,84.27,526252
VRSN,2017-02-16,83.09,83.68,81.58,81.92,913522
VRTX,2017-02-16,89.62,89.94,87.05,87.7,1322193
VTR,2017-02-16,61.97,63,61.83,62.57,1722183
VZ,2017-02-16,48.03,48.52,47.89,48.46,18706949
V,2017-02-16,87.55,87.68,86.7902,87.41,8680571
WAT,2017-02-16,153.36,153.36,151.645,153,485215
WBA,2017-02-16,84.2,86.12,84,85.65,6373665
WDC,2017-02-16,76.5,77.7,75.78,75.95,2946385
WEC,2017-02-16,57.13,57.5,56.87,57.48,2264469
WFC,2017-02-16,58.36,58.36,57.51,58.12,14694501
WHR,2017-02-16,177.23,178.19,175.84,176.69,604279
WLTW,2017-02-16,125.44,126.55,125.44,126.4,524511
WMB,2017-02-16,29.1,29.2,27.96,27.99,11752910
WMT,2017-02-16,68.67,69.24,68.61,68.87,8413787
WM,2017-02-16,69.64,71.23,69.55,71.18,2252560
WRK,2017-02-16,53.97,54.82,53.88,54.33,1707350
WU,2017-02-16,19.59,19.625,19.47,19.55,5949424
WYNN,2017-02-16,99.59,99.598,96.57,96.72,2812990
WYN,2017-02-16,85.69,86.72,85.08,85.79,2207449
WY,2017-02-16,33.71,33.78,33.3501,33.52,3402205
XEC,2017-02-16,133.5,135.04,130.77,133.06,2632586
XEL,2017-02-16,41.67,41.92,41.58,41.89,2008565
XLNX,2017-02-16,59.05,59.65,58.91,59.61,2231739
XL,2017-02-16,40.36,40.68,40.3,40.64,1233729
XOM,2017-02-16,83.12,83.42,82.17,82.3,10614956
XRAY,2017-02-16,60.28,60.755,60,60.74,2327353
XRX,2017-02-16,29.92,29.96,29.52,29.6,1500117
XYL,2017-02-16,47.7,47.93,47.46,47.75,1182971
YUM,2017-02-16,68.8,68.9,68.08,68.44,1968931
ZBH,2017-02-16,117.57,118,115.87,116.32,1490726
ZION,2017-02-16,45.12,45.34,44.48,44.9,1977376
ZTS,2017-02-16,54.69,54.88,52,52.78,12881819
AAL,2017-02-17,46.83,47.1,46.43,46.91,4581604
AAPL,2017-02-17,135.1,135.83,135.1,135.72,22198197
AAP,2017-02-17,160.61,161.88,159.75,161.58,1561644
ABBV,2017-02-17,61.54,62.08,61.17,61.77,8124442
ABC,2017-02-17,90.24,90.88,89.72,90.76,1441214
ABT,2017-02-17,44.17,44.7,44.09,44.69,9632008
ACN,2017-02-17,120.51,121.29,120.1,121.23,1904933
ADBE,2017-02-17,118.79,119.72,118.24,119.67,2143337
ADI,2017-02-17,81.8,82.5,81.48,82.48,2933246
ADM,2017-02-17,44.07,44.69,43.978,44.69,2809757
ADP,2017-02-17,99.6,99.7,98.82,99.68,1577550
ADSK,2017-02-17,84.72,86.49,83.75,86.4,1816273
ADS,2017-02-17,231.18,235.14,230.24,235.04,714115
AEE,2017-02-17,53.1,53.48,52.9,53.37,1846764
AEP,2017-02-17,63.8,64.13,63.5312,64.11,1956203
AES,2017-02-17,11.64,11.64,11.25,11.46,6336825
AET,2017-02-17,128.31,128.73,124.83,125.27,4214129
AFL,2017-02-17,70.93,71.13,70.34,71.1,2081865
AGN,2017-02-17,246.13,248.29,245.67,247.35,2494568
AIG,2017-02-17,62.09,62.52,61.81,62.5,7797911
AIV,2017-02-17,45.15,45.21,44.619,45.01,742390
AIZ,2017-02-17,96.09,96.75,95.52,96.75,356715
AJG,2017-02-17,56.24,56.94,55.96,56.94,1206116
AKAM,2017-02-17,63.83,63.87,62,62.34,3981112
ALB,2017-02-17,92.44,92.8,91.57,91.92,1016681
ALGN,2017-02-17,100.35,101.83,99.6,101.765,664161
ALK,2017-02-17,96.12,96.69,95.31,96.6,909965
ALLE,2017-02-17,72.84,73.68,72.48,73.27,865000
ALL,2017-02-17,80.47,80.48,80.08,80.44,1920323
ALXN,2017-02-17,130,130.228,125.2,128.82,3048171
AMAT,2017-02-17,34.97,35.8,34.72,35.67,14892760
AMD,2017-02-17,12.79,13.14,12.6,13.13,40887978
AME,2017-02-17,54.1,54.5,53.91,54.5,1719542
AMGN,2017-02-17,171.35,173.36,168.89,173.29,4154875
AMG,2017-02-17,166.32,169.33,165.63,168.42,347799
AMP,2017-02-17,127.87,129.06,127.34,128.99,1046683
AMT,2017-02-17,107.89,109.8,107.66,108.11,4991446
AMZN,2017-02-17,842,847.27,840.73,845.07,3112275
ANDV,2017-02-17,86.79,87.12,86.15,86.64,1539336
ANSS,2017-02-17,100.24,100.41,99.5,100.27,550025
ANTM,2017-02-17,161.78,163.25,159.64,160.25,2302818
AON,2017-02-17,116.89,117.64,115.9,117.53,962814
AOS,2017-02-17,49.44,49.665,48.96,49.59,754459
APA,2017-02-17,55,55.49,54.68,55.44,2524390
APC,2017-02-17,65.99,66.94,65.9,66.77,3455908
APD,2017-02-17,141.97,142.14,141.1,141.5,717369
APH,2017-02-17,69.4,69.46,68.72,69.46,1103316
ARE,2017-02-17,115.62,116.38,115.05,116.38,352130
ARNC,2017-02-17,29.36,30.08,29.25,29.91,4651962
ATVI,2017-02-17,45.4,45.44,44.93,45.33,5442092
AVB,2017-02-17,179.27,179.91,177.17,178.54,498560
AVGO,2017-02-17,209,210.41,206.8201,210.41,3094524
AVY,2017-02-17,79.97,79.98,79.01,79.41,584903
AWK,2017-02-17,73.44,74.02,73.16,73.81,2662875
AXP,2017-02-17,79.22,79.78,78.9,79.71,2690300
AYI,2017-02-17,217.27,220.3,216.03,220.29,812360
AZO,2017-02-17,737.66,741.775,734.135,741.05,231431
A,2017-02-17,50.65,51.64,50.58,51.63,2195788
BAC,2017-02-17,24.28,24.58,24.2,24.52,85789239
BAX,2017-02-17,49.32,49.74,49.3,49.73,2835843
BA,2017-02-17,170.41,173.25,170.4,172.71,4982894
BBT,2017-02-17,47.65,47.96,47.41,47.96,2635793
BBY,2017-02-17,45.22,45.53,44.73,45.24,3017379
BDX,2017-02-17,180.2,180.9,179.32,180.9,810321
BEN,2017-02-17,42.1,42.535,41.97,42.53,2365868
BF.B,2017-02-17,47.88,48.49,47.86,48.2,940584
BIIB,2017-02-17,290,291.9,287.76,288.94,2022911
BK,2017-02-17,46.71,47.15,46.46,47.14,3669893
BLK,2017-02-17,389.76,390.6899,388.01,388.76,607444
BLL,2017-02-17,36.475,36.72,36.315,36.635,5513684
BMY,2017-02-17,54.3,54.72,54.08,54.59,9706078
BRK.B,2017-02-17,167.56,168.7,166.71,168.57,3716900
BSX,2017-02-17,25.27,25.4,25.16,25.39,7363627
BWA,2017-02-17,40.97,42.38,40.6601,42.38,2272122
BXP,2017-02-17,137.2,137.5,135.73,137.19,1399147
CAG,2017-02-17,39.52,39.7713,39.23,39.61,4081471
CAH,2017-02-17,80,80.78,79.56,80.71,2498960
CAT,2017-02-17,98.07,98.95,97.54,98.85,3631547
CA,2017-02-17,31.87,32.11,31.62,32.09,1887628
CBG,2017-02-17,34.9,35.785,34.865,35.68,2990647
CBOE,2017-02-17,80.33,81.32,79.95,80.94,1104413
CBS,2017-02-17,65.14,66.14,64.98,65.69,6926670
CB,2017-02-17,135.35,136.25,134.74,136.19,1431549
CCI,2017-02-17,90.55,91.35,88.54,89.23,3408985
CCL,2017-02-17,55.76,55.8,55.21,55.4,3954074
CDNS,2017-02-17,29.91,30.2,29.69,30.2,3707204
CELG,2017-02-17,119.13,121.19,118.805,121.16,4858957
CERN,2017-02-17,55.5,56.24,55.19,56.15,2610101
CFG,2017-02-17,37.72,37.84,37.45,37.84,5495882
CF,2017-02-17,33.51,34.15,33.31,34.11,6668823
CHD,2017-02-17,49.27,49.86,49.2,49.7,3483988
CHK,2017-02-17,6.04,6.16,6.02,6.1,21037853
CHRW,2017-02-17,77.96,79.09,77.2,79.06,1755937
CHTR,2017-02-17,323.87,327.1,319.72,326.55,1532231
CINF,2017-02-17,72.88,72.91,72.35,72.67,497003
CI,2017-02-17,144.18,144.26,141.93,143.56,2018752
CLX,2017-02-17,131.34,134.09,130.67,133.71,2559830
CL,2017-02-17,70.95,72.87,70.581,71.98,15036943
CMA,2017-02-17,72,72.5,71.58,72.37,1399670
CMCSA,2017-02-17,37.97,38.02,37.51,37.66,19599952
CME,2017-02-17,121.6,122.77,121.0141,122.62,2038541
CMG,2017-02-17,424.46,428.52,423.19,427.61,543944
CMI,2017-02-17,151.17,152.93,150.44,152.91,1263440
CMS,2017-02-17,43.16,43.27,42.83,43.22,1827951
CNC,2017-02-17,69.57,69.6,66.88,67.61,3389678
CNP,2017-02-17,26.41,26.52,26.185,26.51,2342384
COF,2017-02-17,90.34,92.04,90.08,91.81,4044661
COG,2017-02-17,23.01,23.25,22.93,23.11,3747814
COL,2017-02-17,93.39,93.47,92.75,93.46,839869
COO,2017-02-17,190.58,196.03,190.18,195.91,539863
COP,2017-02-17,48.22,48.24,47.1,47.51,10694026
COST,2017-02-17,175.47,176.5,174.48,175.86,2425236
COTY,2017-02-17,18.76,19.07,18.67,18.89,4209839
CPB,2017-02-17,59,60.49,57.55,58.48,6122699
CRM,2017-02-17,80.57,81.47,80.25,81.47,3674149
CSCO,2017-02-17,33.52,33.77,33.43,33.74,31841239
CSRA,2017-02-17,30.38,30.53,29.93,30.02,1035817
CSX,2017-02-17,47.53,48.63,47.49,48.54,11766424
CTAS,2017-02-17,118.97,119.38,118.09,118.61,1435535
CTL,2017-02-17,24.24,24.29,24.1,24.28,5122976
CTSH,2017-02-17,58.01,58.44,57.62,57.96,3777629
CTXS,2017-02-17,79.75,80.77,79.68,80.5,2056915
CVS,2017-02-17,79.45,79.99,79.32,79.69,6215697
CVX,2017-02-17,110.42,110.57,109.27,110.33,8111023
CXO,2017-02-17,139.49,141.535,138.67,140.06,1014078
C,2017-02-17,59.7,60.17,59.4,60.17,15120623
DAL,2017-02-17,50.59,51.23,50.19,51.23,5427990
DE,2017-02-17,111.77,112.16,107.78,110.27,6717785
DFS,2017-02-17,70.45,71.33,69.93,71.3,2082230
DGX,2017-02-17,94.8,95.66,94.56,95.64,978685
DG,2017-02-17,76.04,77.69,75.91,77.67,2518789
DHI,2017-02-17,30.34,30.51,30.1,30.49,2349455
DHR,2017-02-17,84.07,84.255,83.68,84.05,2342419
DISCA,2017-02-17,28.58,28.96,28.5458,28.68,1987534
DISCK,2017-02-17,27.92,28.28,27.9,28.09,711974
DISH,2017-02-17,62.63,62.96,61.88,62.89,2465286
DIS,2017-02-17,110.24,110.5,109.52,110.06,6349161
DLR,2017-02-17,105.07,106,101.7,104.15,2336762
DLTR,2017-02-17,77.93,80.2,77.67,80,2607109
DOV,2017-02-17,79.53,79.94,78.94,79.94,1000737
DPS,2017-02-17,93.86,94.79,93.57,93.98,1594721
DRE,2017-02-17,25.26,25.35,25.01,25.21,1706108
DRI,2017-02-17,75.7,76.75,75.61,76.73,1195862
DTE,2017-02-17,98.77,98.83,97.59,98.12,797231
DUK,2017-02-17,78.7,78.99,77.98,78.36,4104558
DVA,2017-02-17,65.5,67.78,65.42,66.9,3752115
DVN,2017-02-17,43.88,44.27,43.61,44.17,3362893
D,2017-02-17,73.265,73.84,72.84,73.77,3426440
EA,2017-02-17,87.76,87.86,86.95,87.3,1773693
EBAY,2017-02-17,33.51,33.9,33.47,33.76,7797304
ECL,2017-02-17,123.32,124.09,122.545,123.95,1249148
ED,2017-02-17,74.08,74.08,72.63,73.5,2768835
EFX,2017-02-17,129.63,130.18,129.1901,130.14,581463
EIX,2017-02-17,75.82,76.43,75.82,76.34,1985051
EL,2017-02-17,83.68,85.72,83.59,85,6467665
EMN,2017-02-17,80.63,80.63,79.68,80.25,878758
EMR,2017-02-17,62.52,62.55,61.7,61.89,5091075
EOG,2017-02-17,99.91,100.02,98.43,99.03,3023215
EQIX,2017-02-17,373.85,378.61,371.6,374.28,606218
EQR,2017-02-17,62.01,62.15,61.13,61.58,1365607
EQT,2017-02-17,61.91,63.22,61.58,62.07,1060461
ESRX,2017-02-17,68.96,70,68.94,69.97,2716030
ESS,2017-02-17,228.06,229.68,226.08,228.1,375533
ES,2017-02-17,56.3,56.46,55.87,56.15,1529703
ETFC,2017-02-17,36.94,37.24,36.75,37.17,1381266
ETN,2017-02-17,71.54,71.63,70.89,71.63,2356679
ETR,2017-02-17,73,73.67,72.86,73.55,1711276
EVHC,2017-02-17,69.23,72.06,68.95,71.59,1498900
EW,2017-02-17,89.87,90.1,89.25,89.74,2438416
EXC,2017-02-17,35.46,35.62,35.09,35.58,4962991
EXPD,2017-02-17,56.12,56.5,55.76,56.5,1546617
EXPE,2017-02-17,119.36,119.76,118.55,119.41,1685049
EXR,2017-02-17,75.01,77.31,74.91,77.25,1486766
FAST,2017-02-17,50.44,50.71,50.08,50.71,1683163
FBHS,2017-02-17,56.86,57.06,56.41,57.06,864426
FB,2017-02-17,133.5,134.0912,133.17,133.53,12276490
FCX,2017-02-17,15.22,15.31,14.8,14.91,24176882
FDX,2017-02-17,192.8,193.7,192.297,193.7,808101
FE,2017-02-17,30.66,31.04,30.55,31.01,4410407
FFIV,2017-02-17,142.87,143.63,141.93,143.35,512244
FISV,2017-02-17,111.25,111.99,110.66,111.98,989065
FIS,2017-02-17,81.57,82.05,81.04,82.05,1028137
FITB,2017-02-17,27.38,27.55,27.2299,27.54,3990251
FLIR,2017-02-17,36.45,36.82,36.22,36.62,1137429
FLR,2017-02-17,58,58.14,55.83,56.43,2191415
FLS,2017-02-17,48.5,50.03,48.18,48.37,5094007
FL,2017-02-17,70.44,71,70.01,71,1358174
FMC,2017-02-17,58,58.46,57.59,58.23,2525877
FOXA,2017-02-17,30.42,30.51,30.16,30.35,5004146
FOX,2017-02-17,30.05,30.12,29.75,29.92,2438244
FRT,2017-02-17,140.91,141.2,139.26,140.66,378090
FTI,2017-02-17,32.18,32.33,32.03,32.1,2275867
FTV,2017-02-17,57.41,57.72,57.13,57.69,902052
F,2017-02-17,12.5,12.58,12.42,12.58,26407405
GD,2017-02-17,188.6,189.1,187.4,189.06,1163416
GE,2017-02-17,30.41,30.44,30.2,30.37,21849428
GGP,2017-02-17,25.02,25.28,24.86,25.02,3698276
GILD,2017-02-17,70.18,70.79,69.71,69.85,11186926
GIS,2017-02-17,58.89,60.18,58.7,59.23,11680881
GLW,2017-02-17,27.63,27.67,27.34,27.65,4456285
GM,2017-02-17,36.79,37.9,36.41,37.22,15777399
GOOGL,2017-02-17,841.31,846.94,839.78,846.55,1461210
GOOG,2017-02-17,823.02,828.07,821.655,828.07,1611039
GPC,2017-02-17,99.05,100.67,98.96,100.67,902326
GPN,2017-02-17,77.6,77.97,76.88,77.95,1752237
GPS,2017-02-17,23.9,24.54,23.73,24.47,4207658
GRMN,2017-02-17,50.69,51.09,50.45,50.81,1309677
GS,2017-02-17,247.51,250.56,247.11,250.38,3262325
GT,2017-02-17,35.9,36.395,35.88,36.07,3857059
GWW,2017-02-17,254,255.245,253.1,254.96,282105
HAL,2017-02-17,54.02,54.405,53.525,53.71,9055806
HAS,2017-02-17,97.5,98.64,96.82,98.5,1562528
HBAN,2017-02-17,14.02,14.14,13.92,14.13,6958891
HBI,2017-02-17,20.77,21.02,20.71,21.02,8313718
HCA,2017-02-17,83.82,84.6536,83.16,84.63,1813600
HCN,2017-02-17,66.42,66.64,65.38,65.92,2199334
HCP,2017-02-17,30.97,31.11,30.75,31.07,2224252
HD,2017-02-17,141.36,143.12,141,143,5108352
HES,2017-02-17,50.99,51.86,50.8,51.75,3355004
HIG,2017-02-17,48.45,48.63,48.105,48.36,3492766
HII,2017-02-17,211,213.645,209,211.91,548086
HLT,2017-02-17,59.03,59.03,58.06,58.5,2778247
HOG,2017-02-17,56.41,56.945,56.17,56.93,1068019
HOLX,2017-02-17,39.46,40.01,39.21,40,2927049
HON,2017-02-17,123.92,124.56,123.32,124.56,2718803
HPE,2017-02-17,24.25,24.42,24.13,24.4,7583435
HPQ,2017-02-17,15.88,15.95,15.72,15.95,17366721
HP,2017-02-17,68.05,68.53,67.17,68.26,1371167
HRB,2017-02-17,20.5,20.57,20.4,20.51,4405050
HRL,2017-02-17,37.04,37.48,36.861,37.26,2523237
HRS,2017-02-17,108.57,109.47,108,109.46,609867
HSIC,2017-02-17,83.45,84.065,82.7501,84.055,1801522
HST,2017-02-17,18.57,18.57,18.115,18.39,8353824
HSY,2017-02-17,106.83,107.76,106.51,107.25,1749503
HUM,2017-02-17,206.8,207.01,203.64,204.6,3097364
IBM,2017-02-17,181.25,181.57,180,180.67,3552495
ICE,2017-02-17,58.53,58.8,58.3,58.4,2962911
IDXX,2017-02-17,141.71,142.7,141.12,142.23,426961
IFF,2017-02-17,123.68,123.86,122.1,122.37,881643
ILMN,2017-02-17,161.3,163.46,161.12,163.37,892449
INCY,2017-02-17,120.18,120.85,119.16,120.49,941388
INFO,2017-02-17,40,40.38,39.6296,40.2,2769284
INTC,2017-02-17,36.32,36.48,36.1,36.48,18909888
INTU,2017-02-17,119.24,119.87,118.195,119.86,2113438
IPG,2017-02-17,24.49,24.6,24.28,24.5,3356504
IP,2017-02-17,53.2,53.36,51.93,52.15,3944413
IQV,2017-02-17,77.63,77.96,76.03,76.75,1470641
IRM,2017-02-17,36.98,37.26,36.86,37.15,1762725
IR,2017-02-17,80.91,81.255,80.41,80.99,1700363
ISRG,2017-02-17,239.4764,242.4514,239.2131,241.5531,1163307
ITW,2017-02-17,129.17,130.36,128.03,130.31,1939513
IT,2017-02-17,102.41,103.28,102.11,103.13,796878
IVZ,2017-02-17,32.05,32.57,32.0173,32.54,2121062
JBHT,2017-02-17,100.64,101.07,99.83,101.04,443580
JCI,2017-02-17,41.58,42.14,41.44,41.91,5994423
JEC,2017-02-17,58.94,58.94,57.49,57.61,1196361
JNJ,2017-02-17,118.19,118.9,118.05,118.86,8691397
JNPR,2017-02-17,28.06,28.43,27.98,28.39,3280644
JPM,2017-02-17,89.82,90.465,89.69,90.23,15776589
JWN,2017-02-17,44.31,45.97,44.14,45.69,4296132
KEY,2017-02-17,18.8,19,18.65,18.96,8007180
KHC,2017-02-17,92,97.77,91.85,96.65,30007660
KIM,2017-02-17,24.24,24.36,24.045,24.33,3157878
KLAC,2017-02-17,88.26,88.47,87.41,88.46,1431179
KMB,2017-02-17,127.7,132.19,126.78,131.93,6657462
KMI,2017-02-17,21.75,21.89,21.58,21.77,14646566
KMX,2017-02-17,67.63,67.65,66.39,67.02,2383545
KORS,2017-02-17,37.95,38.435,37.81,38.3,2465465
KO,2017-02-17,41.13,41.36,41.05,41.23,15065148
KR,2017-02-17,33.9,34.54,33.77,34.01,7385185
KSS,2017-02-17,41.5,41.99,41.02,41.97,3499183
KSU,2017-02-17,86.56,87.05,86.03,86.89,1126101
K,2017-02-17,72.99,73.69,72.44,72.9,4179456
LB,2017-02-17,56.87,57.52,56.01,57.51,3866760
LEG,2017-02-17,48.25,48.62,48.25,48.62,700829
LEN,2017-02-17,45.1078,45.549,44.8529,45.549,1257987
LH,2017-02-17,138.68,140.19,138.28,139.59,895298
LKQ,2017-02-17,31.88,31.99,31.61,31.94,2292395
LLL,2017-02-17,168.22,168.72,167.05,168.23,841312
LLY,2017-02-17,80.14,81,80.07,80.39,3111144
LMT,2017-02-17,264.71,265.43,263.5,265.35,882742
LNC,2017-02-17,71.88,72.28,71.19,71.69,1829664
LNT,2017-02-17,37.97,38.16,37.74,38.08,1254972
LOW,2017-02-17,76.16,76.74,75.94,76.74,5446248
LRCX,2017-02-17,114.29,114.9,113.65,114.9,2112082
LUK,2017-02-17,25.25,25.58,24.88,25.56,2498122
LUV,2017-02-17,56.12,57.35,55.58,57.32,6077210
LYB,2017-02-17,92.47,93.5,92.25,92.91,2401810
L,2017-02-17,46.91,47,46.57,46.98,996796
MAA,2017-02-17,99.8,100.22,99.14,99.62,1069560
MAC,2017-02-17,66.88,66.99,66.13,66.41,2134498
MAR,2017-02-17,89.28,89.66,87.24,89.36,5275189
MAS,2017-02-17,33.6,33.6,33.21,33.52,2072921
MAT,2017-02-17,25.67,26.15,25.57,26.1,7937211
MA,2017-02-17,109.24,110,108.98,109.42,2851173
MCD,2017-02-17,126.78,127.875,126.68,127.8,3677392
MCHP,2017-02-17,71.54,71.7,71.0601,71.68,2295182
MCK,2017-02-17,148.94,150.54,148.1,150.25,1883874
MCO,2017-02-17,109.64,112.98,109.55,112.9,2024112
MDLZ,2017-02-17,41.86,42.91,41.3,42.5,29197389
MDT,2017-02-17,77.86,78.98,77.8,78.88,9954648
MET,2017-02-17,53.21,53.35,52.6665,52.97,7975887
MGM,2017-02-17,26.5,26.78,26.04,26.6,20858708
MHK,2017-02-17,221.37,221.995,219.22,221.55,470703
MKC,2017-02-17,95.87,97.7899,95.67,97.59,1288120
MLM,2017-02-17,220.82,221,215.26,217.55,835054
MMC,2017-02-17,72.93,73.52,72.73,73.52,2029848
MMM,2017-02-17,183.43,183.6,182.53,182.95,1961456
MNST,2017-02-17,43.45,43.79,43.3323,43.63,3173346
MON,2017-02-17,108.76,109.13,108.51,109,2225280
MOS,2017-02-17,33.14,33.6,32.76,33.59,2771476
MO,2017-02-17,72.4,72.98,72.38,72.97,5568728
MPC,2017-02-17,49.67,50.05,49.41,50.02,3352675
MRK,2017-02-17,65.2,65.56,64.86,65.39,9048256
MRO,2017-02-17,16.05,16.26,15.93,16.23,13921148
MSFT,2017-02-17,64.47,64.69,64.3,64.62,21248818
MSI,2017-02-17,78.42,79.36,78.23,79.31,796273
MS,2017-02-17,45.55,46.17,45.4,46.15,8310108
MTB,2017-02-17,166.48,168.02,166.25,167.91,731495
MTD,2017-02-17,465.71,471.55,464.3,471.55,166443
MU,2017-02-17,23.01,23.38,23.01,23.35,22108736
MYL,2017-02-17,41.86,42.33,41.78,42.05,6616387
M,2017-02-17,31.96,32.31,31.86,32.3,8197221
NAVI,2017-02-17,15.43,15.5,15.02,15.45,1852792
NBL,2017-02-17,37.16,37.4,36.995,37.05,2770058
NCLH,2017-02-17,47.62,47.85,47.27,47.69,1653718
NDAQ,2017-02-17,71.13,71.65,70.8,71.51,2710388
NEE,2017-02-17,126.69,126.97,125.96,126.86,2338604
NEM,2017-02-17,37.64,37.65,36.81,37.01,5687859
NFLX,2017-02-17,141.75,142.9,141.27,142.22,4588073
NFX,2017-02-17,41.95,42.64,41.76,41.82,1966959
NI,2017-02-17,22.71,22.73,22.505,22.7,11287198
NKE,2017-02-17,56.12,56.8,55.86,56.75,12637964
NLSN,2017-02-17,44.57,45.11,44.57,45.08,2867902
NOC,2017-02-17,243.39,243.99,241.89,243.58,778205
NOV,2017-02-17,40.03,40.18,38.93,39.31,3115540
NRG,2017-02-17,17.11,17.13,16.725,17.1,3986996
NSC,2017-02-17,122.64,123.18,121.77,122.78,1266960
NTAP,2017-02-17,40.3,40.98,40.01,40.17,3930630
NTRS,2017-02-17,86.6,87.59,85.94,87.2,913571
NUE,2017-02-17,63.48,63.97,62.7,63.9,2225042
NVDA,2017-02-17,106.7,107.41,104.79,107.23,14093465
NWL,2017-02-17,46.77,47.24,46.53,46.64,3771694
NWSA,2017-02-17,13.02,13.14,12.87,13.08,3753415
NWS,2017-02-17,13.4,13.55,13.2,13.5,634187
OKE,2017-02-17,53.83,53.97,53.32,53.64,1889363
OMC,2017-02-17,85.27,85.82,84.76,85.34,1090334
ORCL,2017-02-17,41.54,42.06,41.5,42.06,18545336
ORLY,2017-02-17,266.85,268.16,264.47,268.12,738614
OXY,2017-02-17,66.16,66.28,65.39,66.27,5259157
O,2017-02-17,60.61,61.24,60.43,60.8,1192045
PAYX,2017-02-17,59.46,59.46,58.74,59.13,1708140
PBCT,2017-02-17,19.12,19.24,19.06,19.19,2279024
PCAR,2017-02-17,68.5,68.88,67.65,68.85,1455370
PCG,2017-02-17,63.62,64.2,63.54,63.92,2501732
PCLN,2017-02-17,1648.78,1648.78,1634.06,1637.4,413956
PDCO,2017-02-17,43.76,44.18,43.54,44.08,1516024
PEG,2017-02-17,43.69,43.84,43.32,43.49,5840019
PEP,2017-02-17,107.29,108.3,107.21,108.15,5498432
PFE,2017-02-17,33.59,33.89,33.53,33.62,34992707
PFG,2017-02-17,61.84,62.14,61.43,62.12,990232
PGR,2017-02-17,38.53,38.6,38.36,38.57,1976978
PG,2017-02-17,90.61,91.36,90.45,91.09,12152428
PHM,2017-02-17,21.29,21.41,21.13,21.4,3307660
PH,2017-02-17,153.7,154.38,152.53,153.89,1079012
PKG,2017-02-17,96.04,96.5912,94.43,95.26,786351
PKI,2017-02-17,55.13,55.94,55.13,55.94,405365
PLD,2017-02-17,50.14,50.3,49.43,50.19,3262914
PM,2017-02-17,102.93,103.73,102.77,103.66,5092977
PNC,2017-02-17,125.73,126.89,125.45,126.86,1733953
PNR,2017-02-17,58.32,58.32,57.63,58.13,871907
PNW,2017-02-17,78.7,78.83,78.09,78.7,412907
PPG,2017-02-17,101.71,102.37,100.74,102.37,1305967
PPL,2017-02-17,35.75,35.79,35.34,35.63,3438736
PRGO,2017-02-17,83.09,84.64,82.54,84.47,1282001
PRU,2017-02-17,110.28,111.11,109.91,111.11,2518715
PSA,2017-02-17,220.99,225.8,220,225.76,1151438
PSX,2017-02-17,78.49,79.24,78.35,78.66,2219168
PVH,2017-02-17,88.19,90.65,88.19,90.32,1239062
PWR,2017-02-17,37.5,37.5,36.54,37.24,2265173
PXD,2017-02-17,191.3,195.41,191.3,192,1569393
PX,2017-02-17,117.66,117.91,117.27,117.42,906056
PYPL,2017-02-17,41.92,42.3,41.8,41.96,5106063
QCOM,2017-02-17,56.85,56.94,56.05,56.46,12456638
QRVO,2017-02-17,66.9,67.6,65.86,67.12,1688727
RCL,2017-02-17,95.7,95.82,94.43,95.21,1495032
REGN,2017-02-17,372.42,375,369.3,371.18,775547
REG,2017-02-17,69.65,69.795,68.8,69.75,572895
RE,2017-02-17,235.49,235.49,233.66,235.12,250804
RF,2017-02-17,15.38,15.405,15.21,15.38,11504434
RHI,2017-02-17,47.99,48.59,47.69,48.59,811884
RHT,2017-02-17,81.39,82.64,81.21,82.6,1817255
RJF,2017-02-17,78.16,78.94,77.91,78.86,403466
RL,2017-02-17,78.06,79.09,78.06,78.39,1802185
RMD,2017-02-17,71.54,72.35,71.54,72.27,396030
ROK,2017-02-17,150.6,151.93,149.7,151.92,691558
ROP,2017-02-17,206.49,207.22,205.28,207.14,1076865
ROST,2017-02-17,68.22,68.59,67.87,68.55,4137520
RRC,2017-02-17,31,31.63,30.78,31.27,6475164
RSG,2017-02-17,59.22,60.7851,58.6,60.75,2822494
RTN,2017-02-17,152.3,152.94,151.15,152.86,1529202
SBAC,2017-02-17,109.18,109.52,108.07,108.47,1008869
SBUX,2017-02-17,56.8,57.57,56.71,57.35,11008366
SCG,2017-02-17,67.41,67.55,65.13,65.65,1555081
SCHW,2017-02-17,41.17,41.59,41,41.55,4713579
SEE,2017-02-17,47.91,48.12,47.6,47.76,1642917
SHW,2017-02-17,311.25,312.17,310.57,311.35,474456
SIG,2017-02-17,73.4,74.78,72.86,73.91,909557
SJM,2017-02-17,132.42,137.03,130.01,135.95,3590309
SLB,2017-02-17,80.95,81.12,80.54,80.65,4346033
SLG,2017-02-17,110.64,111.335,109.7,111.28,383801
SNA,2017-02-17,172.72,173.66,172,172.57,480907
SNI,2017-02-17,77.03,77.03,75.71,76.04,1292821
SNPS,2017-02-17,70.03,70.8586,69.18,70.51,1576848
SO,2017-02-17,48.27,48.355,47.68,47.8,7118347
SPGI,2017-02-17,128.38,130.42,128.06,130.39,1339162
SPG,2017-02-17,179.36,182.05,178.39,181.09,1657816
SRCL,2017-02-17,83.18,85.29,82.79,85.15,2140505
SRE,2017-02-17,105.91,106.14,104.88,105.85,893862
STI,2017-02-17,59.2,59.61,59.08,59.59,2328439
STT,2017-02-17,79.93,80.74,79.76,80.67,1214219
STX,2017-02-17,47.41,47.48,46.88,47.14,3270914
STZ,2017-02-17,158.15,161.78,157.27,161.32,2435208
SWKS,2017-02-17,92.24,96.67,91.92,96.35,5406554
SWK,2017-02-17,126.07,126.69,125.33,126.65,486607
SYF,2017-02-17,36.58,36.76,36.055,36.68,5916970
SYK,2017-02-17,125.65,126.37,125.12,126.34,863137
SYMC,2017-02-17,28.46,28.8275,28.33,28.8,5580407
SYY,2017-02-17,52.37,52.61,52.035,52.35,3766874
TAP,2017-02-17,99.92,102.14,99.63,101.59,2856531
TDG,2017-02-17,251.57,251.57,249.07,249.74,907430
TEL,2017-02-17,75.03,75.21,74.47,75.21,1547593
TGT,2017-02-17,65.24,65.9,64.92,65.79,4235409
TIF,2017-02-17,83.07,86.38,83.02,86.18,2755002
TJX,2017-02-17,76.63,77.45,76.38,77.19,6142925
TMK,2017-02-17,77.08,77.33,76.51,77.12,452478
TMO,2017-02-17,157.62,159.3,157.385,158.64,1207502
TPR,2017-02-17,37.77,38.24,37.75,38.21,4967322
TRIP,2017-02-17,46.97,47.65,46.32,47.06,5935715
TROW,2017-02-17,70.75,71.11,70.31,71.1,1261032
TRV,2017-02-17,121.72,122,121.08,121.95,1334680
TSCO,2017-02-17,70.8,72.29,70.49,72.18,3440232
TSN,2017-02-17,64.71,65.4,64.28,65.26,2850572
TSS,2017-02-17,53.94,54.47,53.77,54.47,892499
TWX,2017-02-17,96.11,96.48,96.09,96.48,3991667
TXN,2017-02-17,76.11,76.44,75.66,76.44,3955507
TXT,2017-02-17,48.67,48.68,47.74,48.35,1828611
T,2017-02-17,41.17,41.535,40.79,41.48,24156415
UAA,2017-02-17,21.68,22.09,21.52,21.88,3334490
UAL,2017-02-17,75.49,75.97,74.6,75.96,1890788
UA,2017-02-17,19.6,19.895,19.5,19.75,4778767
UDR,2017-02-17,35.63,35.71,35.275,35.59,1183450
UHS,2017-02-17,121.36,122.97,121.17,122.95,605083
ULTA,2017-02-17,271.96,276.33,270.71,275.15,449624
UNH,2017-02-17,159,160.16,156.49,157.62,12033638
UNM,2017-02-17,48.78,48.78,48.17,48.51,1898715
UNP,2017-02-17,109.43,109.82,107.96,109.82,4246454
UPS,2017-02-17,106.96,107.045,106.41,106.9,2918957
URI,2017-02-17,126.95,126.95,125.02,126.03,1120698
USB,2017-02-17,54.78,54.88,54.495,54.88,6011599
UTX,2017-02-17,111.93,112.33,111.61,112.15,2531804
VAR,2017-02-17,81.89,83.84,81.5488,83.61,2131569
VFC,2017-02-17,51.27,52.87,50.34,52.68,8838068
VIAB,2017-02-17,44.09,44.28,43.46,43.99,3286468
VLO,2017-02-17,66.32,66.505,65.11,65.49,4808766
VMC,2017-02-17,120.25,120.57,118.27,119.33,1471913
VNO,2017-02-17,109.94,110.17,108.54,109.79,764826
VRSK,2017-02-17,84.28,84.9,84.07,84.9,645421
VRSN,2017-02-17,81.82,82.59,81.79,82.3,647373
VRTX,2017-02-17,87.69,88.98,86.9,88.33,1429046
VTR,2017-02-17,62.7,62.78,61.61,62.16,2153137
VZ,2017-02-17,48.31,49.3,48.13,49.19,23190659
V,2017-02-17,87.27,87.68,86.98,87.46,5887160
WAT,2017-02-17,152.7,154.41,152.65,154.33,398823
WBA,2017-02-17,85.54,86.1,85.37,85.86,4106620
WDC,2017-02-17,75.75,75.81,74.26,74.91,4790741
WEC,2017-02-17,57.62,57.7,57,57.54,1469234
WFC,2017-02-17,57.58,58.1,57.45,58.09,15783230
WHR,2017-02-17,176.44,177.51,175.68,177.19,408728
WLTW,2017-02-17,125.99,128.36,125.74,128.35,719057
WMB,2017-02-17,27.96,28.47,27.95,28.2,6406274
WMT,2017-02-17,68.83,69.785,68.695,69.37,12837447
WM,2017-02-17,71.17,72.47,71.15,72.45,2436710
WRK,2017-02-17,54.17,54.17,52.51,52.66,2448489
WU,2017-02-17,19.5,19.83,19.49,19.82,5810318
WYNN,2017-02-17,96.21,96.34,95.02,95.91,1989132
WYN,2017-02-17,85.55,85.63,83.83,84.85,2047255
WY,2017-02-17,33.47,33.6201,33.34,33.52,2754674
XEC,2017-02-17,133,134.09,131.31,132.02,1061346
XEL,2017-02-17,41.93,42.08,41.7,42,2294991
XLNX,2017-02-17,59.39,60.07,58.85,60.06,2490596
XL,2017-02-17,40.42,40.96,40.4,40.95,1767988
XOM,2017-02-17,82.09,82.19,81.44,81.76,15645973
XRAY,2017-02-17,60.63,63.44,60.63,62.68,4224668
XRX,2017-02-17,29.52,29.84,29.32,29.76,1615387
XYL,2017-02-17,47.55,47.81,47.17,47.8,2819403
YUM,2017-02-17,68.35,68.62,67.98,68.4,2233203
ZBH,2017-02-17,116.21,116.87,115.33,116.87,1220881
ZION,2017-02-17,44.48,44.78,44.13,44.65,1185303
ZTS,2017-02-17,53.01,53.52,52.32,52.51,8167474
AAL,2017-02-21,47.01,47.27,46.5833,46.81,4672031
AAPL,2017-02-21,136.23,136.75,135.98,136.7,24507156
AAP,2017-02-21,164.5,169.55,160.685,161.15,3286425
ABBV,2017-02-21,61.84,62.11,61.5,61.83,8503519
ABC,2017-02-21,90.74,91.15,89.56,91.01,2061161
ABT,2017-02-21,44.65,45.15,44.54,45.01,11387762
ACN,2017-02-21,120.63,122.22,120.57,122.1,2117134
ADBE,2017-02-21,119.73,120.169,119.31,119.63,2032259
ADI,2017-02-21,82.5,82.87,81.99,82.82,2375575
ADM,2017-02-21,44.55,45.2,44.51,44.81,5068477
ADP,2017-02-21,99.39,99.59,98.75,99.22,2099415
ADSK,2017-02-21,87,87.52,86.76,87.15,1910450
ADS,2017-02-21,234.48,239.91,230.88,239.46,640717
AEE,2017-02-21,53.22,53.97,53.1,53.89,1461777
AEP,2017-02-21,63.98,64.87,63.75,64.76,2067267
AES,2017-02-21,11.46,11.85,11.39,11.78,4089946
AET,2017-02-21,125.76,127.14,125.47,126.34,2746477
AFL,2017-02-21,71.12,71.74,71.12,71.42,1821930
AGN,2017-02-21,247.35,249.84,246.4,247.16,2555443
AIG,2017-02-21,62.76,63.58,62.51,63.41,9402423
AIV,2017-02-21,44.82,45.95,44.62,45.78,816282
AIZ,2017-02-21,96.37,98.27,96.36,98.04,435822
AJG,2017-02-21,56.7,57.19,56.06,56.15,1215688
AKAM,2017-02-21,62.5,63.1452,62.46,62.64,1808256
ALB,2017-02-21,92.51,93.83,92.41,93.78,790165
ALGN,2017-02-21,102.28,102.9,101.06,101.86,571775
ALK,2017-02-21,96.34,97.1,95.91,96.61,1068210
ALLE,2017-02-21,73.2,74.67,73.18,74.51,1120417
ALL,2017-02-21,80.56,80.8,80.31,80.62,2436741
ALXN,2017-02-21,129.71,132.78,129.42,129.89,2715780
AMAT,2017-02-21,35.515,36.82,35.515,36.58,13814798
AMD,2017-02-21,13.41,14.1,13.4,14,66357063
AME,2017-02-21,54.48,55.18,54.36,55.15,6019975
AMGN,2017-02-21,172.85,173.5,171.86,173.14,3941221
AMG,2017-02-21,168.75,171.18,168.75,170.91,378419
AMP,2017-02-21,129.6,131.2199,129.215,130.77,1255995
AMT,2017-02-21,108.11,111.22,108.02,111.18,3012621
AMZN,2017-02-21,848.84,857.98,847.25,856.44,3507742
ANDV,2017-02-21,87.5,89.17,86.74,89.08,2762979
ANSS,2017-02-21,100,102.46,99.31,101.62,552541
ANTM,2017-02-21,160.74,164.48,160.28,164.22,2211958
AON,2017-02-21,117.38,117.8,115.22,115.57,1471113
AOS,2017-02-21,49.59,50.48,49.54,50.29,735949
APA,2017-02-21,56.06,56.505,55.75,55.89,3240878
APC,2017-02-21,67.83,68.09,67.13,67.21,3858068
APD,2017-02-21,140.98,141.8,140.83,141.47,1148242
APH,2017-02-21,69.38,69.69,69.15,69.58,1053473
ARE,2017-02-21,116.33,118.55,115.895,118.47,486110
ARNC,2017-02-21,29.67,30.38,29.65,30.29,3882602
ATVI,2017-02-21,45.41,45.75,45.31,45.34,6674982
AVB,2017-02-21,178.03,181.68,177.9,181.1,609909
AVGO,2017-02-21,211,213.62,210.91,212.75,3033314
AVY,2017-02-21,79.4,80.43,79.26,80.35,486610
AWK,2017-02-21,73.81,74.44,73.629,74.38,1024758
AXP,2017-02-21,79.92,80.45,79.64,79.97,3505538
AYI,2017-02-21,219.52,225.36,219.52,223.23,1021203
AZO,2017-02-21,745,749.99,736.71,740.66,319734
A,2017-02-21,51.66,51.8,51.17,51.35,2036993
BAC,2017-02-21,24.59,24.8,24.58,24.78,78571450
BAX,2017-02-21,49.75,50.2,49.59,49.96,3427339
BA,2017-02-21,173.92,176.17,173.68,175.56,4231706
BBT,2017-02-21,48.14,48.32,47.76,47.99,3044410
BBY,2017-02-21,45.66,46.08,45.39,45.98,3627536
BDX,2017-02-21,181.5,182.65,179.91,182.02,943721
BEN,2017-02-21,42.71,43.25,42.71,43.03,2395880
BF.B,2017-02-21,48.07,48.43,47.75,48.39,688633
BIIB,2017-02-21,289.16,289.91,286.22,286.9,1471212
BK,2017-02-21,47.25,47.635,47.23,47.5,4484110
BLK,2017-02-21,390.94,392.83,388.981,390.1,434326
BLL,2017-02-21,36.705,36.925,36.64,36.85,2811940
BMY,2017-02-21,54.41,57.21,53.41,54.78,26919342
BRK.B,2017-02-21,168.92,169.65,168.47,168.92,4416873
BSX,2017-02-21,25.51,25.58,25.26,25.28,7566482
BWA,2017-02-21,42.62,43.32,42.22,42.63,2429449
BXP,2017-02-21,136.87,139.12,136.84,138.83,729583
CAG,2017-02-21,39.7,40.505,39.65,40.2,5347403
CAH,2017-02-21,80.5,81.51,80.28,81.34,2170266
CAT,2017-02-21,98.87,99.2,97.92,98.1,3916568
CA,2017-02-21,32.07,32.27,32,32.15,1846861
CBG,2017-02-21,35.7,36.09,35.27,35.49,2623428
CBOE,2017-02-21,81.18,81.365,80.46,80.54,860129
CBS,2017-02-21,65.61,67.81,65.59,67.46,5234944
CB,2017-02-21,136.04,136.87,135.125,136.73,1318734
CCI,2017-02-21,89.21,90.11,88.83,90,2552571
CCL,2017-02-21,55.53,56.07,55.23,55.89,2780345
CDNS,2017-02-21,30.03,30.82,29.99,30.79,2624538
CELG,2017-02-21,121.39,122.22,119.12,119.44,4641754
CERN,2017-02-21,56.07,56.59,54.99,55.27,2965245
CFG,2017-02-21,38.01,38.23,37.615,38.05,4622419
CF,2017-02-21,34.18,34.54,33.44,33.93,5137493
CHD,2017-02-21,49.65,49.915,49.51,49.61,2715978
CHK,2017-02-21,6.14,6.18,6,6.08,36603579
CHRW,2017-02-21,78.92,79.57,78.78,79.42,1388671
CHTR,2017-02-21,324.3,326.97,321.51,325.15,1283794
CINF,2017-02-21,72.91,73,72.36,72.85,444238
CI,2017-02-21,144.01,147.24,143.66,146.97,1773376
CLX,2017-02-21,133.85,135.71,133.71,135.44,1371290
CL,2017-02-21,72.76,73.9,72.64,73.18,10553834
CMA,2017-02-21,72.71,73.37,72.29,72.66,1268095
CMCSA,2017-02-21,38.03,38.03,37.41,37.89,13556274
CME,2017-02-21,122.41,123.4,120.87,121.05,1385690
CMG,2017-02-21,429,434.69,428.73,432.36,911531
CMI,2017-02-21,152.97,154.67,152.85,154.51,1890113
CMS,2017-02-21,43.23,43.67,42.93,43.54,1188029
CNC,2017-02-21,67.78,70.43,67.61,70.28,1608073
CNP,2017-02-21,26.47,26.695,26.39,26.61,2217157
COF,2017-02-21,91.7,93.57,91.61,92.85,3825225
COG,2017-02-21,22.93,23.11,22.59,22.93,5286886
COL,2017-02-21,93.19,94.46,93.06,94.29,1531220
COO,2017-02-21,195.39,197.36,195.18,195.46,394716
COP,2017-02-21,48.13,48.52,47.82,48.13,9577221
COST,2017-02-21,176.55,177,176,176.94,2317024
COTY,2017-02-21,19.17,19.355,19.06,19.16,4355017
CPB,2017-02-21,58.48,59.05,58.12,58.95,4824665
CRM,2017-02-21,81.68,82.42,81.291,82.18,4324955
CSCO,2017-02-21,33.69,34.21,33.66,34.13,26992666
CSRA,2017-02-21,30.13,30.745,30.04,30.63,1473866
CSX,2017-02-21,48.53,49,48.43,48.91,8221536
CTAS,2017-02-21,118.66,119.21,118.03,118.44,451355
CTL,2017-02-21,24.3,24.71,24.29,24.67,6846831
CTSH,2017-02-21,57.92,58.69,57.6601,58.62,4275120
CTXS,2017-02-21,80.52,81.1,80.18,80.77,2540382
CVS,2017-02-21,79.61,80.39,79.13,79.76,6280996
CVX,2017-02-21,110.73,112.31,110.6,111.72,6619107
CXO,2017-02-21,142.06,142.78,140.4,141.35,1664968
C,2017-02-21,60.29,60.69,60.23,60.55,15812721
DAL,2017-02-21,51.3,51.53,50.97,51.21,6406538
DE,2017-02-21,110.24,110.27,108.55,109.61,3355005
DFS,2017-02-21,71.4,72.31,70.98,71.29,2201218
DGX,2017-02-21,95.48,96.23,95.36,95.87,638271
DG,2017-02-21,78.33,79.35,77.28,77.86,2215506
DHI,2017-02-21,30.6,30.98,30.51,30.9,3336698
DHR,2017-02-21,84.53,85.07,84.32,84.75,2307584
DISCA,2017-02-21,28.62,29.89,28.61,29.62,5847558
DISCK,2017-02-21,28.05,29.07,27.98,28.87,2108145
DISH,2017-02-21,62.8,63.19,62.05,62.82,3160971
DIS,2017-02-21,109.94,110.21,109.8,110.01,5432730
DLR,2017-02-21,104.15,104.97,103.88,104.72,1520183
DLTR,2017-02-21,80.5,82.25,79.22,79.76,2726277
DOV,2017-02-21,79.91,81.17,79.79,80.88,994861
DPS,2017-02-21,93.91,94.8,93.57,94.57,967959
DRE,2017-02-21,25.19,25.57,25.11,25.53,1121185
DRI,2017-02-21,76.54,77.11,76.445,76.7,1269537
DTE,2017-02-21,98.13,99.16,97.7,98.95,720793
DUK,2017-02-21,78.3,79.22,77.93,79.09,2734984
DVA,2017-02-21,67,69.06,66.9,68.89,3188340
DVN,2017-02-21,44.56,45.62,44.36,45.06,4971900
D,2017-02-21,73.65,75.09,73.42,74.76,3541201
EA,2017-02-21,87.35,88.02,87.1,87.54,1871787
EBAY,2017-02-21,33.76,34.23,33.76,33.92,7237496
ECL,2017-02-21,122.8,124.3,121.82,124.03,2200025
ED,2017-02-21,73.5,74.68,73.22,74.52,1854693
EFX,2017-02-21,129.84,130.48,128.9305,129.36,1113712
EIX,2017-02-21,76.04,77.35,75.91,77.22,1852902
EL,2017-02-21,85.2,85.71,84.48,84.64,2411083
EMN,2017-02-21,80.23,81.05,80.16,80.93,1046687
EMR,2017-02-21,62.05,62.21,61.7,62.17,4569114
EOG,2017-02-21,100.41,100.85,99.43,99.47,2737205
EQIX,2017-02-21,373.04,377,368.6,371.34,695816
EQR,2017-02-21,61.44,62.55,61.29,62.42,1524772
EQT,2017-02-21,61.78,62.77,60.64,62.41,2045296
ESRX,2017-02-21,69.95,71.37,69.86,71.37,4550083
ESS,2017-02-21,227.86,232.24,227.32,230.97,373373
ES,2017-02-21,56.02,56.92,55.85,56.84,1333298
ETFC,2017-02-21,37.39,37.715,37.17,37.29,2140943
ETN,2017-02-21,71.64,72.15,71.58,71.89,1903539
ETR,2017-02-21,73.3,74.105,72.91,73.91,1225589
EVHC,2017-02-21,72.01,73,71.25,72.48,1242498
EW,2017-02-21,93.49,94.29,92.24,92.67,3732152
EXC,2017-02-21,35.39,36.02,35.25,35.92,4476728
EXPD,2017-02-21,56.4,56.75,55.7,56.13,1526027
EXPE,2017-02-21,118.82,119.93,118.38,119.4,1955786
EXR,2017-02-21,77.14,78.66,76.32,78.37,1287263
FAST,2017-02-21,50.62,50.9,50.4,50.87,1513799
FBHS,2017-02-21,57.02,57.69,56.915,57.38,983015
FB,2017-02-21,133.5,133.91,132.9,133.72,14759109
FCX,2017-02-21,14.64,14.64,13.92,14.13,66063595
FDX,2017-02-21,194.37,195.57,193.76,195.36,1269635
FE,2017-02-21,30.92,31.35,30.84,31.33,5193542
FFIV,2017-02-21,143.31,145.55,142.3,145.05,487289
FISV,2017-02-21,110.48,112.535,110.48,112.39,1011149
FIS,2017-02-21,81.74,82.37,81.7301,82.17,1294280
FITB,2017-02-21,27.66,27.82,27.42,27.57,4878192
FLIR,2017-02-21,36.82,36.95,36.5,36.76,814169
FLR,2017-02-21,57,58.05,56.82,57.65,1474472
FLS,2017-02-21,48.2,49.21,48.15,48.38,2124087
FL,2017-02-21,71.61,72.1,70.7,71.2,2497062
FMC,2017-02-21,58.36,58.7212,57.67,57.91,1336002
FOXA,2017-02-21,30.24,30.8,30.23,30.55,9231386
FOX,2017-02-21,29.95,30.28,29.78,30.06,2645449
FRT,2017-02-21,140.51,142.68,140.16,142.5,440724
FTI,2017-02-21,32.41,32.75,32.36,32.71,2839418
FTV,2017-02-21,57.69,58.25,57.53,58.13,1553170
F,2017-02-21,12.61,12.72,12.61,12.69,29156181
GD,2017-02-21,189.02,189.94,188.6,189.59,1102773
GE,2017-02-21,30.41,30.59,30.34,30.52,30241033
GGP,2017-02-21,25.03,25.6,24.98,25.59,3028330
GILD,2017-02-21,70,70,68.83,69.29,11190406
GIS,2017-02-21,60.92,61.59,60.03,61.02,7527707
GLW,2017-02-21,27.66,27.89,27.66,27.73,6207146
GM,2017-02-21,37.6,38.1,37.42,37.81,14549153
GOOGL,2017-02-21,847.99,852.2,846.55,849.27,1261062
GOOG,2017-02-21,828.66,833.45,828.35,831.66,1262337
GPC,2017-02-21,100.6,100.9,96.3524,97.67,1522874
GPN,2017-02-21,78.03,79.075,78.03,78.85,903326
GPS,2017-02-21,24.78,25.2,24.6,25.03,5801731
GRMN,2017-02-21,50.82,51.47,50.3,50.45,3161630
GS,2017-02-21,251,252.65,250.71,251.76,2794893
GT,2017-02-21,36.11,36.61,36.01,36.29,3242175
GWW,2017-02-21,254.08,258.21,253.94,258.16,447683
HAL,2017-02-21,54.44,54.93,53.8,53.84,7496888
HAS,2017-02-21,98.99,99.33,98.27,98.88,1563634
HBAN,2017-02-21,14.21,14.34,14.09,14.19,7918125
HBI,2017-02-21,21.02,21.25,20.845,20.98,5630290
HCA,2017-02-21,84.96,86.39,84.73,85.74,2170569
HCN,2017-02-21,66.03,67.09,65.51,66.94,2031409
HCP,2017-02-21,31,31.51,30.74,31.4,3314364
HD,2017-02-21,145.6,145.65,143.25,145.02,9275897
HES,2017-02-21,52.56,53.42,52.47,52.82,4058118
HIG,2017-02-21,48.4,48.98,48.38,48.93,2598241
HII,2017-02-21,211.91,213.41,210.11,212.66,536060
HLT,2017-02-21,58.65,58.65,57.98,58.02,2058818
HOG,2017-02-21,56.9,57.45,56.63,57.13,1456722
HOLX,2017-02-21,40.12,40.44,39.93,40.09,2516139
HON,2017-02-21,124.8,125,124.2,124.71,2369206
HPE,2017-02-21,24.4,24.7,24.36,24.66,9465196
HPQ,2017-02-21,15.93,16.22,15.93,16.13,17318051
HP,2017-02-21,69.2,69.74,68.93,69.03,1011824
HRB,2017-02-21,20.55,20.8,20.55,20.6,4079440
HRL,2017-02-21,37.47,37.69,37.27,37.6,1804117
HRS,2017-02-21,109.54,111.2,109.54,111.02,727357
HSIC,2017-02-21,85.5,88.25,85,86.505,2549586
HST,2017-02-21,18.35,18.71,18.35,18.69,11591941
HSY,2017-02-21,107.5,108.87,107.12,108.48,1906925
HUM,2017-02-21,204.6,206.9,203.58,205.34,1702349
IBM,2017-02-21,180.6,180.79,179.12,180.26,4480299
ICE,2017-02-21,58.42,58.57,57.81,57.96,3150487
IDXX,2017-02-21,142.3,143.06,141.52,142.4,539709
IFF,2017-02-21,122.14,123.1925,121.09,121.62,668435
ILMN,2017-02-21,163.11,163.5,160.54,162.15,710410
INCY,2017-02-21,121.09,122.67,119.77,122.36,1257238
INFO,2017-02-21,40.2,40.74,40.15,40.51,2936360
INTC,2017-02-21,36.53,36.65,36.33,36.52,20556017
INTU,2017-02-21,119.42,120.54,118.81,119.87,1505708
IPG,2017-02-21,24.52,24.73,24.5,24.59,2901605
IP,2017-02-21,52.25,52.85,52.15,52.76,2517770
IQV,2017-02-21,76.61,77.26,75.94,76.25,1226137
IRM,2017-02-21,37.15,37.72,37.09,37.71,1512899
IR,2017-02-21,80.94,81.7,80.864,81.51,1497913
ISRG,2017-02-21,241.6664,244.3898,241.1898,244.0564,1446174
ITW,2017-02-21,129.95,130.9021,129.6001,130.41,1502850
IT,2017-02-21,102.92,103.745,102.275,103.38,376348
IVZ,2017-02-21,32.75,33.22,32.74,33.15,3064603
JBHT,2017-02-21,101,101.23,100.4675,100.82,496518
JCI,2017-02-21,42.08,42.8,41.99,42.63,6770852
JEC,2017-02-21,57.84,58.52,57.73,58.19,1171951
JNJ,2017-02-21,118.4,119.89,118.32,119.66,8595110
JNPR,2017-02-21,28.26,28.77,28.26,28.69,2933172
JPM,2017-02-21,90.51,91.15,90.46,91.01,14068315
JWN,2017-02-21,46.12,46.65,45.65,45.87,3306965
KEY,2017-02-21,19.1,19.17,18.95,19.06,7715260
KHC,2017-02-21,91.82,95.48,91.35,94.87,14423224
KIM,2017-02-21,24.32,24.71,24.2,24.65,2001319
KLAC,2017-02-21,88.7,90.5,88.3,90.45,1301332
KMB,2017-02-21,130.85,134.9799,130.85,134.64,3754984
KMI,2017-02-21,21.82,22.1,21.79,21.99,10145536
KMX,2017-02-21,67.58,68.57,67.19,68.25,1658161
KORS,2017-02-21,38.3,39.64,38.05,38.31,2722794
KO,2017-02-21,41.2,41.5,41.2,41.46,17072551
KR,2017-02-21,34.1,34.75,34.06,34.22,5313720
KSS,2017-02-21,42.06,42.4,41.53,41.78,4800032
KSU,2017-02-21,87.23,88,87.05,87.66,1388297
K,2017-02-21,74.11,74.88,73.84,74.74,3602762
LB,2017-02-21,57.88,58.75,57.425,57.7,4272019
LEG,2017-02-21,48.66,49.11,48.53,49.07,852648
LEN,2017-02-21,45.8039,46.1274,45.6127,46.098,1929540
LH,2017-02-21,139,140.36,138.74,139.64,929397
LKQ,2017-02-21,32.14,32.9,32.0945,32.83,3138296
LLL,2017-02-21,167.49,169.41,167.26,168.8,394953
LLY,2017-02-21,80.17,80.87,80.11,80.36,3178822
LMT,2017-02-21,264.81,266.07,264.19,265.66,957257
LNC,2017-02-21,72.05,72.69,71.91,72.27,1452981
LNT,2017-02-21,37.9,38.48,37.8,38.43,1184277
LOW,2017-02-21,77.5,77.52,76.46,77.25,5294139
LRCX,2017-02-21,114.9,117.96,114.817,117.82,2375687
LUK,2017-02-21,25.57,25.8456,25.45,25.71,1517461
LUV,2017-02-21,57.6,57.99,57.08,57.86,4290578
LYB,2017-02-21,93.24,94.71,92.86,94.52,2704489
L,2017-02-21,46.98,47.34,46.97,47.12,766941
MAA,2017-02-21,99.26,100.73,99.02,100.55,579050
MAC,2017-02-21,66.44,67.92,66.44,67.81,598564
MAR,2017-02-21,88.54,88.88,87.74,87.99,3637138
MAS,2017-02-21,33.63,34.16,33.58,34.03,2559909
MAT,2017-02-21,26.1,26.3,25.65,25.79,4651977
MA,2017-02-21,109.45,110.24,109.34,110.16,3117248
MCD,2017-02-21,127.16,128.32,127.16,128.04,4495173
MCHP,2017-02-21,71.89,72.53,71.75,72.48,3901027
MCK,2017-02-21,150.21,151.57,149.25,150.89,1312707
MCO,2017-02-21,112.14,113.14,111.59,112.87,1870730
MDLZ,2017-02-21,44.26,45.04,43.94,44.97,17097555
MDT,2017-02-21,80,80.98,79.8,80.56,7313051
MET,2017-02-21,53.4,53.7,53.13,53.35,5717407
MGM,2017-02-21,26.62,27.06,26.56,26.95,12650295
MHK,2017-02-21,222.08,224.88,219.53,224.54,603479
MKC,2017-02-21,97.83,98.73,97.54,98.52,1055170
MLM,2017-02-21,218.25,221.69,218.05,219.98,727138
MMC,2017-02-21,73.38,73.67,72.72,72.93,1729613
MMM,2017-02-21,182.79,183.62,182.04,183.37,1736345
MNST,2017-02-21,43.71,44.07,43.4,43.99,2649307
MON,2017-02-21,109.61,111.99,109.61,110.57,3818263
MOS,2017-02-21,33.9,33.9,33.45,33.64,3024563
MO,2017-02-21,72.79,73.73,72.75,73.65,5329322
MPC,2017-02-21,50.48,50.61,49.99,50.38,3963511
MRK,2017-02-21,64.9,65.78,64.9,65.48,7386072
MRO,2017-02-21,16.42,16.635,16.32,16.38,13302165
MSFT,2017-02-21,64.61,64.95,64.45,64.49,20655869
MSI,2017-02-21,79.23,80.42,79.2,80.15,1073162
MS,2017-02-21,46.27,46.7,46.27,46.56,7628447
MTB,2017-02-21,168.25,169.33,167.39,167.93,809448
MTD,2017-02-21,472.22,475.49,470.54,473.71,182794
MU,2017-02-21,23.62,23.98,23.58,23.77,20256331
MYL,2017-02-21,42.46,42.7,42.07,42.3,7442762
M,2017-02-21,33.09,33.49,32.13,32.29,16118493
NAVI,2017-02-21,15.45,15.76,15.4,15.46,2068295
NBL,2017-02-21,37.55,37.82,37.31,37.54,3471943
NCLH,2017-02-21,47.74,48.52,47.74,48.2,1802151
NDAQ,2017-02-21,71.6,71.86,71.265,71.37,973268
NEE,2017-02-21,126.42,128.49,126,128.26,1576658
NEM,2017-02-21,36.51,37.49,36.18,37.44,5838615
NFLX,2017-02-21,142.99,143.38,141.81,142.6,3571481
NFX,2017-02-21,42.35,42.93,42.18,42.49,2874036
NI,2017-02-21,22.65,23.04,22.53,22.99,4043866
NKE,2017-02-21,56.38,57.45,56.2,57.36,10955030
NLSN,2017-02-21,44.95,45.73,44.67,45.5,2854091
NOC,2017-02-21,242.27,244.83,241.7,244.12,828898
NOV,2017-02-21,39.84,40.3,39.53,39.56,2407491
NRG,2017-02-21,16.79,17.3,16.52,17.12,3779057
NSC,2017-02-21,123.09,125,122.81,123.53,1485959
NTAP,2017-02-21,40.16,40.68,40.1109,40.52,3000602
NTRS,2017-02-21,87.62,88.36,87.32,88.06,723093
NUE,2017-02-21,64.5,65.4,64.26,64.49,2908328
NVDA,2017-02-21,108.23,111.23,108.22,111.07,13798783
NWL,2017-02-21,46.78,46.88,46.31,46.49,3299384
NWSA,2017-02-21,13.08,13.465,13.05,13.33,2836401
NWS,2017-02-21,13.5,13.8,13.4,13.65,850299
OKE,2017-02-21,54.07,54.42,53.59,54.22,2163103
OMC,2017-02-21,85.3,85.93,85.08,85.33,1098268
ORCL,2017-02-21,41.99,42.38,41.93,42.27,12394709
ORLY,2017-02-21,269.11,272.64,267.16,268.7,1048196
OXY,2017-02-21,67,67.25,66.59,66.98,4796142
O,2017-02-21,60.85,61.7335,60.6,61.52,1256262
PAYX,2017-02-21,59.23,59.35,58.75,59.1,2218893
PBCT,2017-02-21,19.25,19.34,19.2,19.25,2621791
PCAR,2017-02-21,68.93,69.18,68.38,68.77,1870661
PCG,2017-02-21,63.92,64.79,63.6,64.64,1829562
PCLN,2017-02-21,1642.98,1657.24,1637.42,1647,460327
PDCO,2017-02-21,44.07,44.93,44,44.81,1421570
PEG,2017-02-21,43.49,44.43,43.26,44.33,2680512
PEP,2017-02-21,108.07,109.5,107.95,109.36,5370662
PFE,2017-02-21,33.571,33.8,33.48,33.62,24090742
PFG,2017-02-21,62.24,62.7,62.15,62.42,883940
PGR,2017-02-21,38.63,38.97,38.59,38.93,2315842
PG,2017-02-21,90.58,91.8,90.58,91.67,9018703
PHM,2017-02-21,21.51,21.65,21.39,21.61,4343814
PH,2017-02-21,154.12,155.96,154,155.62,921215
PKG,2017-02-21,95.2,96,94.885,95.81,722761
PKI,2017-02-21,55.91,56.14,55.4,55.66,592384
PLD,2017-02-21,50.19,50.93,50.17,50.75,2767044
PM,2017-02-21,103.37,104.75,103.05,104.56,4570234
PNC,2017-02-21,127.2,127.84,126.77,127.55,1748584
PNR,2017-02-21,58.11,59.41,58.02,59.34,876079
PNW,2017-02-21,78.37,79.91,78.32,79.77,395361
PPG,2017-02-21,102.5,103.13,102.35,103,2263346
PPL,2017-02-21,35.61,36.11,35.48,36.03,2632458
PRGO,2017-02-21,83.8,84.91,83.58,84.67,1843950
PRU,2017-02-21,111.97,112.39,111.04,111.22,1905654
PSA,2017-02-21,224.7,228.1,223.03,227.73,832991
PSX,2017-02-21,79.08,79.39,78.76,79.03,2833653
PVH,2017-02-21,90.25,91.52,90.01,90.25,737656
PWR,2017-02-21,36.69,38.68,36.04,38.47,2819680
PXD,2017-02-21,194.39,196.91,193.5,193.66,2031540
PX,2017-02-21,117.3,118.95,117.04,118.31,1600573
PYPL,2017-02-21,41.93,42.56,41.9,42.43,5874724
QCOM,2017-02-21,56.83,57.19,56.58,56.75,9878152
QRVO,2017-02-21,67.03,67.95,66.85,67.57,2758323
RCL,2017-02-21,95.22,96.05,94.93,95.49,1632842
REGN,2017-02-21,372.18,375.76,370,371.61,722557
REG,2017-02-21,69.65,70.59,69.44,70.51,666138
RE,2017-02-21,235.58,236.2,233.52,233.94,247006
RF,2017-02-21,15.495,15.5701,15.325,15.43,11857758
RHI,2017-02-21,48.2,48.8,48.08,48.6,1013107
RHT,2017-02-21,82.5,84.15,82.47,83.75,2124290
RJF,2017-02-21,79.16,79.42,78.8,79.24,500919
RL,2017-02-21,78.81,79.22,78.08,78.19,2495540
RMD,2017-02-21,72.11,72.38,71.625,72.21,999674
ROK,2017-02-21,152.36,152.63,150.98,151.83,1292708
ROP,2017-02-21,207.62,207.87,205.97,207.38,497016
ROST,2017-02-21,68.99,69.53,68.55,68.81,2788230
RRC,2017-02-21,30.79,31.21,30.3,30.42,6028278
RSG,2017-02-21,60.5,61.53,60.47,61.22,1821657
RTN,2017-02-21,153.15,154.475,152.48,154.02,1742877
SBAC,2017-02-21,108.79,110.87,108.42,110.71,900604
SBUX,2017-02-21,57.41,57.81,57.4,57.54,8289185
SCG,2017-02-21,65.58,67.06,65.12,66.96,1042606
SCHW,2017-02-21,41.82,42.125,41.665,41.78,4933286
SEE,2017-02-21,47.44,48.02,47.44,47.94,2200846
SHW,2017-02-21,311.34,313.74,310.52,312.52,583154
SIG,2017-02-21,74.41,75.565,73.52,74.49,1212116
SJM,2017-02-21,135.96,143.68,135.23,141.92,3228428
SLB,2017-02-21,81.43,81.55,80.6,80.68,4746114
SLG,2017-02-21,111.2,112.63,110.81,112.32,533359
SNA,2017-02-21,172.89,173.71,171.61,172.39,517179
SNI,2017-02-21,75.13,82.64,75.13,81.5,4548126
SNPS,2017-02-21,70.05,71.04,68.79,70.98,1287050
SO,2017-02-21,47.74,48.34,47.57,48.28,8673399
SPGI,2017-02-21,130.32,131.25,129.93,130.76,1273529
SPG,2017-02-21,181.53,185.62,181.04,185.16,1521200
SRCL,2017-02-21,84.79,85.89,84.5001,85.76,1241613
SRE,2017-02-21,105.62,106.72,105.299,106.48,777646
STI,2017-02-21,59.79,60.27,59.355,59.79,3227354
STT,2017-02-21,80.8,81.27,80.17,80.53,2186581
STX,2017-02-21,47.43,47.73,47.045,47.43,3217132
STZ,2017-02-21,160.66,161.0899,159.33,160.09,2186330
SWKS,2017-02-21,96.63,97.51,95.7,96.57,2578203
SWK,2017-02-21,126.58,127.57,126.19,127.25,683426
SYF,2017-02-21,37.11,37.34,36.86,36.86,3842853
SYK,2017-02-21,126.01,127.79,126,127.16,1358184
SYMC,2017-02-21,28.77,29.185,28.7,28.81,7516272
SYY,2017-02-21,52.51,52.87,52.51,52.81,2977188
TAP,2017-02-21,101.14,101.91,100.29,100.53,2355679
TDG,2017-02-21,249.31,254.74,248.95,254.6,894654
TEL,2017-02-21,75.5,75.88,75.33,75.73,1386328
TGT,2017-02-21,66.26,66.39,65.79,66.21,4838643
TIF,2017-02-21,86.33,89.45,86.19,88.41,2776279
TJX,2017-02-21,77.4,77.41,76.025,76.24,8893854
TMK,2017-02-21,77.11,77.4,76.97,77.26,408997
TMO,2017-02-21,158.64,159.41,157.96,158.63,1242218
TPR,2017-02-21,38.45,38.96,38.36,38.66,2932913
TRIP,2017-02-21,47.25,47.31,46.77,46.84,2424593
TROW,2017-02-21,71.43,71.65,70.9,71.2,1415143
TRV,2017-02-21,121.81,122.45,121.06,121.55,1245572
TSCO,2017-02-21,72.9,73,71.61,72.92,2529768
TSN,2017-02-21,65.37,65.87,63.16,63.31,6414478
TSS,2017-02-21,54.57,55.26,54.3,55.05,1149931
TWX,2017-02-21,96.31,96.59,96,96.42,4721117
TXN,2017-02-21,76.79,77.13,76.59,77.08,5104736
TXT,2017-02-21,48.5,48.64,48.03,48.21,1905531
T,2017-02-21,41.37,41.75,41.32,41.73,17504381
UAA,2017-02-21,22,22.07,21.75,21.78,2998263
UAL,2017-02-21,75.9,76.23,74.415,75.41,2663485
UA,2017-02-21,19.81,19.91,19.6,19.69,2714311
UDR,2017-02-21,35.44,36.04,35.39,35.95,920765
UHS,2017-02-21,123.1,125.03,123.1,124.65,735199
ULTA,2017-02-21,275.95,278.45,275.58,277.26,505487
UNH,2017-02-21,157.62,160.815,157.52,160.57,5419013
UNM,2017-02-21,49,49.2,48.49,48.56,1924256
UNP,2017-02-21,110,110.82,109.35,109.67,4169786
UPS,2017-02-21,106.9,107.87,106.6,107.72,3822504
URI,2017-02-21,126.65,129.52,126.44,128.93,1311905
USB,2017-02-21,55,55.305,54.925,55.2,5639353
UTX,2017-02-21,112.19,112.8,112.04,112.5,2136895
VAR,2017-02-21,83.98,84.01,83.1,83.54,871149
VFC,2017-02-21,52.84,53.11,52.2601,52.42,5527816
VIAB,2017-02-21,43.91,44.76,43.75,44.7,3423451
VLO,2017-02-21,65.98,66.47,65.53,66.27,4499580
VMC,2017-02-21,119.96,122.42,119.8,121.32,1572431
VNO,2017-02-21,109.8,111.08,109.3,110.85,748748
VRSK,2017-02-21,84.8,85.42,84.16,85.19,1201233
VRSN,2017-02-21,82.16,83.53,82.16,82.98,1719491
VRTX,2017-02-21,88.34,89,86.01,86.55,1665274
VTR,2017-02-21,62.25,62.9923,61.7898,62.8,1925947
VZ,2017-02-21,49.51,49.69,49.23,49.43,19205958
V,2017-02-21,87.51,88.04,87.17,87.92,9301250
WAT,2017-02-21,154.3,155.29,153.42,154.6,393354
WBA,2017-02-21,88,88,85.89,86.41,3430698
WDC,2017-02-21,74.94,75.55,74.64,74.9,3437549
WEC,2017-02-21,57.4,58.19,57.2566,58.07,1268587
WFC,2017-02-21,58.25,58.63,57.9,58.25,16916750
WHR,2017-02-21,175.14,180.99,175.14,179.62,735171
WLTW,2017-02-21,128,129.13,127.08,127.75,781498
WMB,2017-02-21,28.49,28.965,28.3849,28.87,7566189
WMT,2017-02-21,71.21,72.28,70.7,71.45,22412893
WM,2017-02-21,72.35,73.2,72.21,72.82,1717039
WRK,2017-02-21,52.7,53.95,52.54,53.83,2297448
WU,2017-02-21,19.78,20,19.72,19.81,4782876
WYNN,2017-02-21,96.2,96.38,95.05,95.97,1551028
WYN,2017-02-21,84.72,85.43,84.48,85,1290760
WY,2017-02-21,33.51,34.1,33.44,33.98,3641122
XEC,2017-02-21,133.78,133.81,130.5,130.7,1460297
XEL,2017-02-21,41.95,42.5,41.77,42.43,1813488
XLNX,2017-02-21,60,60.51,59.76,60.27,2233278
XL,2017-02-21,40.81,41.11,40.72,40.95,1698831
XOM,2017-02-21,82.12,82.15,81.3,81.89,16419612
XRAY,2017-02-21,62,63.09,62,62.5,2491689
XRX,2017-02-21,29.52,29.88,29,29.76,1646799
XYL,2017-02-21,47.82,48.465,47.55,48.33,1450547
YUM,2017-02-21,67.9,68.58,67.49,67.67,3600924
ZBH,2017-02-21,116.94,117.5499,116.54,117.17,1495848
ZION,2017-02-21,44.85,45.21,44.47,44.89,1726311
ZTS,2017-02-21,52.49,53.66,52.34,53.47,5931413
AAL,2017-02-22,46.5,46.7,45.87,46.32,5799646
AAPL,2017-02-22,136.43,137.12,136.11,137.11,20836932
AAP,2017-02-22,160.74,161.99,155.27,159.68,3443098
ABBV,2017-02-22,61.72,61.95,61.3,61.36,6422208
ABC,2017-02-22,91.19,92.2,91.01,91.34,1152878
ABT,2017-02-22,44.88,45.1101,44.81,45.01,7534641
ACN,2017-02-22,121.66,122.88,121.58,122.21,1557038
ADBE,2017-02-22,119.67,119.89,118.85,119.47,1982071
ADI,2017-02-22,82.31,82.39,81.52,82.06,3680283
ADM,2017-02-22,44.59,44.92,44.425,44.72,3271482
ADP,2017-02-22,99.09,100.68,99.09,100.42,1677855
ADSK,2017-02-22,86.8,87.14,86.17,86.38,1350021
ADS,2017-02-22,238.16,241.41,236.38,239.87,440660
AEE,2017-02-22,53.83,54.095,53.5,53.97,1145800
AEP,2017-02-22,64.67,65.405,64.52,65.31,2455852
AES,2017-02-22,11.78,11.83,11.59,11.6,5081319
AET,2017-02-22,126.55,129.67,126.5,128.79,3469977
AFL,2017-02-22,71.06,71.48,70.98,71.16,1758088
AGN,2017-02-22,247.26,249,246.02,246.32,1920148
AIG,2017-02-22,63.1,64.44,63.03,63.83,10006598
AIV,2017-02-22,45.93,45.93,44.73,45.43,848430
AIZ,2017-02-22,97.55,98.49,97.55,98.39,386999
AJG,2017-02-22,56.05,56.4,55.79,56.22,705593
AKAM,2017-02-22,62.5,63.15,62.5,63.01,1350407
ALB,2017-02-22,93.41,93.65,92.38,92.44,652884
ALGN,2017-02-22,100.61,101.195,100.025,101.09,870874
ALK,2017-02-22,96.38,97.52,96.24,97.25,871083
ALLE,2017-02-22,74.32,75,73.91,74.06,631725
ALL,2017-02-22,80.13,80.78,80.06,80.58,2438546
ALXN,2017-02-22,129.38,131.99,129.36,130.83,1243107
AMAT,2017-02-22,36.45,36.67,36.21,36.51,10380015
AMD,2017-02-22,14.3,14.5,14.04,14.28,71505039
AME,2017-02-22,54.92,55.32,54.75,55.31,2534742
AMGN,2017-02-22,172.33,174.7,171.8901,172.61,2579797
AMG,2017-02-22,169.67,170.84,168.76,169.42,436943
AMP,2017-02-22,129.52,131.3199,129.46,130.68,1003095
AMT,2017-02-22,111.36,111.83,110.6,111.02,2207404
AMZN,2017-02-22,856.95,858.43,852.18,855.61,2616971
ANDV,2017-02-22,88.35,89.09,87.31,88,2462538
ANSS,2017-02-22,101.33,102.08,100.51,101.08,603226
ANTM,2017-02-22,163.07,164.369,162.53,163.27,1129651
AON,2017-02-22,115.61,116.43,114.92,115.6,1091063
AOS,2017-02-22,50.3,50.52,49.93,50.48,722475
APA,2017-02-22,55.33,56.105,54.735,54.91,4380615
APC,2017-02-22,66.63,67.29,65.75,65.84,5040618
APD,2017-02-22,140.77,141.37,140.28,140.34,993314
APH,2017-02-22,69.56,69.985,69.535,69.82,810086
ARE,2017-02-22,118.62,119.64,117.3507,118.49,541924
ARNC,2017-02-22,29.88,30.555,29.88,30.55,4517041
ATVI,2017-02-22,45.05,45.425,44.68,45.23,6311594
AVB,2017-02-22,181.3,181.84,178.68,180.71,497906
AVGO,2017-02-22,213,214.93,211.5,214.16,2394863
AVY,2017-02-22,80.09,80.22,79.31,79.81,476743
AWK,2017-02-22,75,75.24,73.05,74.92,1212718
AXP,2017-02-22,79.83,79.975,79.39,79.86,2942964
AYI,2017-02-22,223.26,223.99,217.03,217.53,877404
AZO,2017-02-22,743.44,744.91,731.015,735.33,316680
A,2017-02-22,51.31,51.723,51.19,51.34,1632886
BAC,2017-02-22,24.61,24.95,24.54,24.79,81531895
BAX,2017-02-22,49.81,50.22,49.8,50.06,1685007
BA,2017-02-22,174.98,175.75,174.01,175.36,2832136
BBT,2017-02-22,47.6,48.425,47.55,48.15,2889400
BBY,2017-02-22,46.08,46.2,45.55,45.72,2300734
BDX,2017-02-22,181.33,182.58,181.1275,181.95,649887
BEN,2017-02-22,42.75,43.07,42.66,42.77,1842623
BF.B,2017-02-22,48.49,48.83,48.27,48.77,638994
BIIB,2017-02-22,287.75,289.43,285.22,287.63,1045957
BK,2017-02-22,47.27,47.55,47.08,47.29,3935684
BLK,2017-02-22,389.04,390.95,387.79,390.71,422219
BLL,2017-02-22,36.715,36.92,36.585,36.72,2679260
BMY,2017-02-22,55.49,56.45,55.293,55.35,21293710
BRK.B,2017-02-22,168.92,169.7,168.3274,169.61,3299350
BSX,2017-02-22,25.28,25.39,25.11,25.16,7959069
BWA,2017-02-22,42.59,42.86,42.4,42.77,1382761
BXP,2017-02-22,139.03,139.16,136.51,138.66,895629
CAG,2017-02-22,40.21,40.78,40.05,40.48,2689232
CAH,2017-02-22,81.19,81.565,80.87,81.08,1545285
CAT,2017-02-22,98.04,98.73,97.62,98.2,3031129
CA,2017-02-22,31.95,32.23,31.8578,32.22,1923623
CBG,2017-02-22,35.43,35.665,35.3,35.59,2012239
CBOE,2017-02-22,79.94,80.88,79.86,80.54,712686
CBS,2017-02-22,67.62,68.14,67.09,67.12,2751826
CB,2017-02-22,136,137.91,135.49,137.76,1243998
CCI,2017-02-22,90.35,90.65,89.78,90.58,1865059
CCL,2017-02-22,55.37,55.72,54.75,55.5,3625237
CDNS,2017-02-22,30.85,30.94,30.78,30.86,1901357
CELG,2017-02-22,119.48,120.5,118.84,119.27,3834874
CERN,2017-02-22,55.45,55.95,55.2,55.37,1787400
CFG,2017-02-22,37.81,37.94,37.51,37.67,5248697
CF,2017-02-22,33.76,33.975,33.19,33.22,3145939
CHD,2017-02-22,49.58,49.75,49.175,49.69,2708011
CHK,2017-02-22,6.03,6.09,5.9,5.92,45479679
CHRW,2017-02-22,79.37,79.46,78.86,79.41,1232019
CHTR,2017-02-22,323.3,326.12,322.46,325.14,1475398
CINF,2017-02-22,72.75,73.18,72.59,72.93,397700
CI,2017-02-22,146.24,148.42,145.92,147.49,1625755
CLX,2017-02-22,134.98,136.38,133.75,135.92,1376898
CL,2017-02-22,73.3,73.58,72.85,73.49,5811809
CMA,2017-02-22,72,72.79,71.5335,72,1164472
CMCSA,2017-02-22,37.87,38.22,37.82,37.94,13126051
CME,2017-02-22,121.63,123.32,121.5,122.51,2270259
CMG,2017-02-22,432,434.3699,426.99,427.61,666071
CMI,2017-02-22,152.71,153.46,151.8,152.25,986738
CMS,2017-02-22,43.6,43.84,43.42,43.76,1138272
CNC,2017-02-22,70.25,70.61,69.7501,70.24,1183154
CNP,2017-02-22,26.6,26.65,26.41,26.57,2071823
COF,2017-02-22,92.42,93.239,92.09,92.89,1821376
COG,2017-02-22,22.84,23.05,22.6,22.6,4101268
COL,2017-02-22,93.97,94.02,93.26,93.62,780852
COO,2017-02-22,195.43,197.065,194.5,194.97,307383
COP,2017-02-22,47.8,47.94,47.03,47.1,8007744
COST,2017-02-22,177.07,177.09,175.07,176.51,1815426
COTY,2017-02-22,19.2,19.27,18.75,18.84,4108866
CPB,2017-02-22,58.75,59.61,58.64,59.17,2504688
CRM,2017-02-22,82,82.39,81.71,82.08,2741390
CSCO,2017-02-22,34.04,34.1485,33.66,34.09,26632725
CSRA,2017-02-22,30.54,30.95,30.38,30.85,1278296
CSX,2017-02-22,48.79,48.79,48.03,48.39,8314723
CTAS,2017-02-22,118.12,118.84,117.64,118.8,491566
CTL,2017-02-22,24.74,24.93,24.64,24.83,6431600
CTSH,2017-02-22,58.23,58.8,57.916,58.75,3238914
CTXS,2017-02-22,80.43,80.89,79.81,80.17,1847174
CVS,2017-02-22,79.75,80.47,79.45,80.16,5003351
CVX,2017-02-22,111.19,111.78,110.31,110.38,5732048
CXO,2017-02-22,138.53,140.5,131.27,131.7,4436061
C,2017-02-22,60.18,60.95,60.02,60.62,16025724
DAL,2017-02-22,51,51.14,50.48,50.93,4345077
DE,2017-02-22,108.8,109.92,108.7,109.65,4206266
DFS,2017-02-22,71.02,71.37,70.6,71.17,1721365
DGX,2017-02-22,95.54,95.96,95.34,95.6,781738
DG,2017-02-22,78.1,78.18,76.82,77.38,1318625
DHI,2017-02-22,31.39,31.45,30.809,31,4162114
DHR,2017-02-22,84.64,84.92,84.5,84.8,2066548
DISCA,2017-02-22,29.41,29.73,29.27,29.51,3441817
DISCK,2017-02-22,28.74,28.95,28.445,28.64,1008921
DISH,2017-02-22,64.5,64.74,62.35,62.4,3757306
DIS,2017-02-22,109.69,110.28,109.53,110.12,5478398
DLR,2017-02-22,104.61,105.8,103.23,103.7,1317301
DLTR,2017-02-22,80.17,80.2,78.3,78.54,2371698
DOV,2017-02-22,79.84,81.86,79.84,80.92,1912588
DPS,2017-02-22,94.6,95.15,94.18,94.26,1534834
DRE,2017-02-22,25.5,25.6,25.2435,25.3,977104
DRI,2017-02-22,75.92,76.15,74.875,75.42,1472238
DTE,2017-02-22,98.79,99.381,98.43,99.29,689761
DUK,2017-02-22,79.21,79.99,78.96,79.87,2895026
DVA,2017-02-22,68.97,69.37,68.8,69.08,1476026
DVN,2017-02-22,44.5,44.97,43.71,43.76,4805784
D,2017-02-22,74.75,75.44,74.3,75.35,3105743
EA,2017-02-22,87.38,87.62,86.96,87.38,1751399
EBAY,2017-02-22,33.92,34.14,33.63,33.82,7068204
ECL,2017-02-22,121.77,124.27,121.5,123.1,1290652
ED,2017-02-22,74.52,75.09,74.2,75.01,2410802
EFX,2017-02-22,128.94,129.74,128.86,129.06,1124425
EIX,2017-02-22,77.5,77.64,76.51,77.19,3380025
EL,2017-02-22,84.53,84.99,84.03,84.2,1600093
EMN,2017-02-22,80.47,81.45,80.35,80.46,996046
EMR,2017-02-22,61.75,62.17,61.72,61.82,3411219
EOG,2017-02-22,98.76,99.2,97.46,97.53,2596450
EQIX,2017-02-22,371.17,373.78,369.79,373.32,509389
EQR,2017-02-22,62.51,62.86,61.29,61.93,1459081
EQT,2017-02-22,61.89,62.6,60.45,60.55,2239364
ESRX,2017-02-22,71.15,71.245,70.4896,70.73,2611136
ESS,2017-02-22,231.71,232.28,228.95,229.5,266271
ES,2017-02-22,56.26,57.67,56.09,57.6,1856964
ETFC,2017-02-22,37.01,37.57,36.95,37.36,2822906
ETN,2017-02-22,71.68,72.74,71.52,72.5,2315157
ETR,2017-02-22,73.75,73.99,73.095,73.71,1669960
EVHC,2017-02-22,72.02,72.96,71.06,71.23,754214
EW,2017-02-22,92.39,92.66,91.9,92.21,2164503
EXC,2017-02-22,35.85,35.92,35.39,35.69,4302347
EXPD,2017-02-22,55.89,56.61,55.33,56.59,1942033
EXPE,2017-02-22,119.22,120.83,118.97,120.56,1419680
EXR,2017-02-22,78.63,80.25,77.8,77.92,1817130
FAST,2017-02-22,50.82,50.99,50.63,50.87,1170080
FBHS,2017-02-22,57.2,57.41,56.67,56.91,988001
FB,2017-02-22,133.6,136.79,133.46,136.12,27360092
FCX,2017-02-22,13.9,14.06,13.57,13.73,36811039
FDX,2017-02-22,194.42,194.4975,192.61,193.83,2126083
FE,2017-02-22,30.81,31.02,30.35,30.79,6792905
FFIV,2017-02-22,144.66,145.38,143.91,144.84,623503
FISV,2017-02-22,112.1,114.735,111.0151,113.82,1988516
FIS,2017-02-22,81.91,82.99,81.81,82.82,1131298
FITB,2017-02-22,27.42,27.59,27.27,27.5,5974243
FLIR,2017-02-22,36.67,36.83,36.42,36.68,645223
FLR,2017-02-22,57.23,57.35,56.36,56.6,1227946
FLS,2017-02-22,48.11,48.75,47.915,48.65,1984845
FL,2017-02-22,71.46,71.48,70.44,71.02,2219529
FMC,2017-02-22,57.63,58.74,57.56,58.44,2570515
FOXA,2017-02-22,30.39,30.6,30.39,30.47,4596911
FOX,2017-02-22,29.97,30.23,29.96,30.15,1681656
FRT,2017-02-22,142.27,143.24,140.62,141.55,350817
FTI,2017-02-22,32.55,32.835,32.275,32.69,4301004
FTV,2017-02-22,57.77,58.17,57.55,57.69,940437
F,2017-02-22,12.66,12.765,12.65,12.67,24787512
GD,2017-02-22,189.58,189.98,188.74,189.89,765703
GE,2017-02-22,30.52,30.55,30.26,30.33,30124503
GGP,2017-02-22,25.55,25.69,25.31,25.51,2440618
GILD,2017-02-22,69.11,69.73,68.66,68.83,10073355
GIS,2017-02-22,60.75,60.99,60.24,60.59,3327033
GLW,2017-02-22,27.61,27.84,27.59,27.74,7972391
GM,2017-02-22,37.89,38.105,37.795,37.84,9102733
GOOGL,2017-02-22,848,853.79,846.7101,851.36,1224889
GOOG,2017-02-22,828.66,833.25,828.64,830.76,987248
GPC,2017-02-22,96.98,97.42,95.87,95.99,904877
GPN,2017-02-22,78.78,79.3,78.29,78.7,920934
GPS,2017-02-22,25.14,25.26,24.54,24.87,4689969
GRMN,2017-02-22,54.3,55.74,53.11,54.15,10284795
GS,2017-02-22,250.06,252.35,250,251.73,2378769
GT,2017-02-22,36.28,36.35,35.86,35.95,3738776
GWW,2017-02-22,257.08,259,255.89,257.43,346502
HAL,2017-02-22,53.49,53.93,52.99,53.06,7736109
HAS,2017-02-22,98.82,98.96,98.31,98.82,1134534
HBAN,2017-02-22,14.08,14.26,14.08,14.19,5587261
HBI,2017-02-22,21.09,21.33,20.97,21.27,5607265
HCA,2017-02-22,85.35,86.12,84.88,85.91,1701683
HCN,2017-02-22,67.81,68.311,67.11,67.7,2667328
HCP,2017-02-22,31.48,31.91,31.43,31.64,4138631
HD,2017-02-22,145.05,145.47,143.97,145.25,5037762
HES,2017-02-22,52.27,52.61,51.53,51.56,2940788
HIG,2017-02-22,48.77,48.85,48.44,48.69,2696064
HII,2017-02-22,213.78,215.7,213.08,215.26,328729
HLT,2017-02-22,57.87,58.14,57.6,57.85,2581155
HOG,2017-02-22,57.05,57.58,56.9,57.55,2482115
HOLX,2017-02-22,40.16,40.47,39.998,40.27,1820629
HON,2017-02-22,124.01,125.0725,123.52,125.04,3201035
HPE,2017-02-22,24.54,24.88,24.5,24.78,7642602
HPQ,2017-02-22,16.09,16.24,16.09,16.2,16654221
HP,2017-02-22,68.32,68.52,67.4,67.41,1155752
HRB,2017-02-22,20.57,20.61,20.265,20.28,3285806
HRL,2017-02-22,37.6,37.72,37.18,37.3,1998126
HRS,2017-02-22,110.51,110.7,109.63,110.44,714817
HSIC,2017-02-22,86.525,87.46,86.31,86.32,1330482
HST,2017-02-22,19.71,20.21,18.16,18.35,14828025
HSY,2017-02-22,107.79,108.16,107.58,107.95,839770
HUM,2017-02-22,204.02,206.22,203.36,205.7,1028424
IBM,2017-02-22,180.09,181.34,180.09,181.15,3020540
ICE,2017-02-22,57.59,57.99,57.46,57.73,2784472
IDXX,2017-02-22,142.16,143.05,141.8,142.25,584507
IFF,2017-02-22,121.59,122.83,121.03,122.63,563562
ILMN,2017-02-22,161.8,163.4,161.02,162.3,639674
INCY,2017-02-22,121.7,122.9,121.25,121.36,854934
INFO,2017-02-22,40.58,40.69,40.16,40.26,1415943
INTC,2017-02-22,36.34,36.3964,35.79,36.07,29904370
INTU,2017-02-22,119.77,120.16,119.11,119.43,1254804
IPG,2017-02-22,24.52,24.75,24.295,24.69,2944740
IP,2017-02-22,52.33,52.38,51.46,52.03,2966888
IQV,2017-02-22,76.34,77.49,76.06,77.35,1626389
IRM,2017-02-22,37.63,37.7,37.04,37.14,1993823
IR,2017-02-22,81.07,81.65,80.82,81.5,1793876
ISRG,2017-02-22,243.2664,244.7048,242.8631,244.0264,835554
ITW,2017-02-22,129.75,130.85,129.65,130.12,1299572
IT,2017-02-22,103.08,103.65,102.1,102.46,439081
IVZ,2017-02-22,32.92,33.435,32.89,33.35,3770483
JBHT,2017-02-22,100.79,101.22,98.08,98.34,1840400
JCI,2017-02-22,42.37,42.494,41.925,42.17,4387719
JEC,2017-02-22,58.03,58.07,56.74,56.8,852717
JNJ,2017-02-22,119.28,119.77,119.25,119.52,5103903
JNPR,2017-02-22,28.59,28.7,28.38,28.53,2817508
JPM,2017-02-22,90.52,91.3,90.42,91.06,11838980
JWN,2017-02-22,45.98,46.13,44.77,45.35,2459548
KEY,2017-02-22,18.91,19.02,18.82,18.93,8672400
KHC,2017-02-22,94.85,95,92.99,93.36,5000119
KIM,2017-02-22,24.65,24.75,24.26,24.35,2947223
KLAC,2017-02-22,90.15,90.4,89.56,90.27,836588
KMB,2017-02-22,133.89,136.21,133.13,134.83,3160680
KMI,2017-02-22,21.8,21.85,21.46,21.51,10998594
KMX,2017-02-22,67.86,68.24,67.31,67.55,1453399
KORS,2017-02-22,38.29,38.42,37.71,37.92,1939365
KO,2017-02-22,41.51,41.68,41.4,41.6,11186823
KR,2017-02-22,34.05,34.05,32.915,33.23,8872713
KSS,2017-02-22,41.74,42.2,41.19,41.78,3578296
KSU,2017-02-22,87.17,88.4,86.89,87.7,1258199
K,2017-02-22,74.64,75.17,74.11,74.49,2143442
LB,2017-02-22,57.7,58.32,57.1886,58.13,6070770
LEG,2017-02-22,49.2,49.39,48.87,48.99,1039250
LEN,2017-02-22,46.9804,47,46.0049,46.3823,2461067
LH,2017-02-22,139.26,139.87,138.9,139.02,1000040
LKQ,2017-02-22,32.73,33.17,32.46,33.05,4378417
LLL,2017-02-22,168.85,169.2,167.63,169.03,437451
LLY,2017-02-22,80.42,81.21,80.3301,81.07,3468784
LMT,2017-02-22,265,266.02,264.21,265.92,712715
LNC,2017-02-22,71.67,72.115,71.1,71.7,1825340
LNT,2017-02-22,38.4,38.72,38.25,38.65,1323811
LOW,2017-02-22,77.33,77.45,76.6,76.8,3711594
LRCX,2017-02-22,117.63,118.59,117.01,118.58,1610695
LUK,2017-02-22,25.58,25.76,25.4511,25.71,2357510
LUV,2017-02-22,57.79,58,57.14,57.91,4782067
LYB,2017-02-22,94.02,94.79,93.67,94.01,2244402
L,2017-02-22,46.93,47.215,46.91,47.12,783976
MAA,2017-02-22,100.71,100.97,99.65,100.35,668130
MAC,2017-02-22,67.81,68,66.71,67.3,588059
MAR,2017-02-22,87.7,88.03,87.61,87.68,1986798
MAS,2017-02-22,34.03,34.21,33.78,33.85,2805153
MAT,2017-02-22,25.88,25.88,25.41,25.77,5720309
MA,2017-02-22,109.8,110.41,109.16,109.44,3049304
MCD,2017-02-22,127.52,128.11,126.4,127.85,3670720
MCHP,2017-02-22,72.51,73.1299,72.24,73.04,4322987
MCK,2017-02-22,150.01,150.99,148.88,149.05,1313890
MCO,2017-02-22,112.43,114.03,112.43,113.56,1476985
MDLZ,2017-02-22,44.61,44.85,44.33,44.65,8174906
MDT,2017-02-22,80.25,80.47,79.24,79.62,5507981
MET,2017-02-22,52.97,53.69,52.93,53.48,5460877
MGM,2017-02-22,26.97,27.06,26.32,26.46,9682320
MHK,2017-02-22,225.02,226.15,223.56,225.05,532562
MKC,2017-02-22,98.13,98.37,97.74,98.01,669804
MLM,2017-02-22,219.89,221.37,218.72,218.94,749239
MMC,2017-02-22,72.51,73.18,72.5,72.93,1502901
MMM,2017-02-22,183.4,186.12,183.08,186.04,2850946
MNST,2017-02-22,44.05,44.48,43.91,43.94,1602522
MON,2017-02-22,111.03,112.45,110.81,111.38,2500280
MOS,2017-02-22,33.37,33.59,33.0931,33.13,2382093
MO,2017-02-22,73.55,73.76,73.29,73.6,4401162
MPC,2017-02-22,50.1,50.37,49.57,49.81,3157880
MRK,2017-02-22,65.5,65.75,65.09,65.29,8679633
MRO,2017-02-22,16.2,16.26,15.73,15.76,14602335
MSFT,2017-02-22,64.33,64.39,64.05,64.36,19292651
MSI,2017-02-22,80.07,80.79,79.61,79.65,994732
MS,2017-02-22,46.21,46.82,46.14,46.52,7612788
MTB,2017-02-22,166.88,168.61,166.69,168.03,929017
MTD,2017-02-22,474.2,477.755,472.075,473.47,132994
MU,2017-02-22,23.86,24.06,23.65,23.75,16013317
MYL,2017-02-22,42.21,42.3,41.86,42,5059524
M,2017-02-22,32.3,32.84,32.11,32.36,9381632
NAVI,2017-02-22,15.37,15.6,15.32,15.51,1577978
NBL,2017-02-22,37.16,37.33,36.64,36.67,2972344
NCLH,2017-02-22,49.24,52.14,48.68,51.64,4043069
NDAQ,2017-02-22,71.24,71.76,71.06,71.24,825811
NEE,2017-02-22,127.98,128.68,127.44,128.44,2136064
NEM,2017-02-22,36.5,37.09,35.15,36,10081934
NFLX,2017-02-22,142.92,144,142.17,143.86,3481968
NFX,2017-02-22,39.11,40.82,38.01,39.07,12555337
NI,2017-02-22,23.04,23.175,22.73,23.17,3573006
NKE,2017-02-22,57.48,58.38,57.36,58.24,10914088
NLSN,2017-02-22,45.52,45.63,44.83,44.88,1806341
NOC,2017-02-22,243.35,243.53,242.01,242.98,950109
NOV,2017-02-22,39.06,39.41,38.77,38.86,3023949
NRG,2017-02-22,17.05,17.05,16.685,16.83,4706572
NSC,2017-02-22,122.86,123.09,121.9,122.32,1734849
NTAP,2017-02-22,40.4,40.77,40.32,40.7,2839641
NTRS,2017-02-22,87.42,87.95,87.0514,87.5,605277
NUE,2017-02-22,64,64.05,63.065,63.24,3090403
NVDA,2017-02-22,111.42,111.8,109.99,110.76,10844256
NWL,2017-02-22,46.43,47.31,46.41,47.25,3314302
NWSA,2017-02-22,13.32,13.36,13.105,13.29,2593019
NWS,2017-02-22,13.65,13.65,13.4,13.6,421981
OKE,2017-02-22,53.76,54.092,53.46,53.52,2063195
OMC,2017-02-22,84.68,85.52,84.24,85.27,1763520
ORCL,2017-02-22,42.26,42.52,42.13,42.51,11602769
ORLY,2017-02-22,269.1,269.367,266.3,268.09,776077
OXY,2017-02-22,66.58,66.955,65.88,65.91,5177711
O,2017-02-22,61.58,61.83,60.83,61.14,1132470
PAYX,2017-02-22,58.95,59.63,58.95,59.6,1507651
PBCT,2017-02-22,19.19,19.335,19.15,19.25,2118520
PCAR,2017-02-22,68.4,68.54,67.71,68.04,1420377
PCG,2017-02-22,64.7,64.93,64.35,64.76,1805367
PCLN,2017-02-22,1641.52,1653.46,1639,1651.74,278868
PDCO,2017-02-22,44.77,45.22,44.47,44.6,1604581
PEG,2017-02-22,44.39,44.43,44.04,44.27,2291384
PEP,2017-02-22,109.37,109.78,109.165,109.41,3815267
PFE,2017-02-22,33.57,33.75,33.25,33.59,27207299
PFG,2017-02-22,62.13,63.12,61.99,62.83,2041430
PGR,2017-02-22,38.74,38.85,38.54,38.84,2127603
PG,2017-02-22,91.45,91.8,91.25,91.44,6749919
PHM,2017-02-22,21.93,21.93,21.63,21.71,7004113
PH,2017-02-22,156.49,156.84,155.49,155.86,1058473
PKG,2017-02-22,95.39,95.6399,93.65,94,1246061
PKI,2017-02-22,55.49,55.68,55.18,55.2,425526
PLD,2017-02-22,50.62,50.92,50.24,50.34,1922932
PM,2017-02-22,104.49,104.87,103.8,104.53,3660478
PNC,2017-02-22,126.78,128.52,126.69,127.76,1541742
PNR,2017-02-22,58.95,59.19,58.61,58.9,697496
PNW,2017-02-22,79.65,79.93,79.21,79.72,382297
PPG,2017-02-22,102.4,103.34,102.32,102.81,1951353
PPL,2017-02-22,36.06,36.27,35.95,36.2,2367832
PRGO,2017-02-22,84.67,84.67,83.41,84.09,1435135
PRU,2017-02-22,110.22,110.98,110.05,110.5,2184768
PSA,2017-02-22,228.1,229.71,224.84,226.24,817489
PSX,2017-02-22,79,79,78.22,78.38,2017469
PVH,2017-02-22,90.26,91.48,90.02,91.39,694122
PWR,2017-02-22,38.54,38.82,37.575,37.66,2089261
PXD,2017-02-22,192.29,194.31,187.71,188.13,2131921
PX,2017-02-22,117.82,118.54,117.55,117.79,862477
PYPL,2017-02-22,42.3,42.53,42.12,42.42,4316768
QCOM,2017-02-22,56.78,57.1,56.48,57.1,8711537
QRVO,2017-02-22,67.56,68.66,67.2174,67.55,1151872
RCL,2017-02-22,95.46,96.21,95,95.95,2058303
REGN,2017-02-22,371.61,373.1599,369.12,370.22,569426
REG,2017-02-22,70.02,70.43,69.3,70.01,454783
RE,2017-02-22,233.13,235.38,232.68,234.91,246378
RF,2017-02-22,15.29,15.46,15.27,15.32,13662358
RHI,2017-02-22,48.38,48.61,47.77,48.25,1038368
RHT,2017-02-22,83.35,84.77,83.25,84.71,1714058
RJF,2017-02-22,78.66,80.05,78.66,79.65,560413
RL,2017-02-22,77.82,78.17,76.75,78.11,2068558
RMD,2017-02-22,72.22,72.7,71.92,72.38,939174
ROK,2017-02-22,150.9,153.25,150.755,152.88,1022609
ROP,2017-02-22,206.65,208.97,206.65,207.87,402418
ROST,2017-02-22,68.93,69.395,68.72,69.04,2540905
RRC,2017-02-22,30.18,30.62,29.87,29.93,4833895
RSG,2017-02-22,61.35,61.72,61.195,61.68,1402102
RTN,2017-02-22,153.71,154.18,152.5,154.08,1155440
SBAC,2017-02-22,111,112.08,110.8,111.66,772098
SBUX,2017-02-22,57.52,57.85,57.35,57.57,7876599
SCG,2017-02-22,67,68.08,66.71,67.94,1210656
SCHW,2017-02-22,41.33,41.94,41.32,41.62,5368760
SEE,2017-02-22,47.85,48.06,47.39,47.72,994504
SHW,2017-02-22,311.85,313.33,310.89,312.46,408944
SIG,2017-02-22,74.52,74.69,73.07,73.61,798276
SJM,2017-02-22,141.06,141.89,140.47,140.73,1193555
SLB,2017-02-22,80.38,80.54,79.66,79.7,5905356
SLG,2017-02-22,112.43,112.78,111.1001,112.42,530141
SNA,2017-02-22,171.49,172.09,170.21,170.99,568195
SNI,2017-02-22,82.35,83.42,81.51,82.46,2016522
SNPS,2017-02-22,70.8,71.35,70.31,71.26,891575
SO,2017-02-22,48.26,49.085,48.01,48.99,7522593
SPGI,2017-02-22,129.99,130.84,129.93,130.78,906394
SPG,2017-02-22,184.83,185.69,183.6,184.7,1469191
SRCL,2017-02-22,85.85,86.75,84.97,85.41,808928
SRE,2017-02-22,106.63,107.57,106.21,107.15,637340
STI,2017-02-22,59.41,60.28,59.36,59.78,3145556
STT,2017-02-22,80,80.3618,79.5,80.21,2175068
STX,2017-02-22,47.4,47.51,47.19,47.35,2658385
STZ,2017-02-22,159.39,160.57,158.62,160.2,1161143
SWKS,2017-02-22,96.49,97.17,96.04,96.71,1397948
SWK,2017-02-22,126.76,127.71,126.265,127.29,674863
SYF,2017-02-22,36.59,37.03,36.54,36.78,2659873
SYK,2017-02-22,127.05,127.96,126.84,127.29,805991
SYMC,2017-02-22,28.8,28.92,28.56,28.6,7240753
SYY,2017-02-22,52.6,52.79,52.53,52.75,2677372
TAP,2017-02-22,100.15,100.81,99.76,100.22,1062457
TDG,2017-02-22,255.14,257.07,253.54,255.46,656920
TEL,2017-02-22,75.38,75.55,74.74,75.27,1780126
TGT,2017-02-22,66.06,66.28,65.6,65.94,3029411
TIF,2017-02-22,88.04,88.86,87.25,88.3,1284334
TJX,2017-02-22,77.08,77.7,75.45,76.35,9135297
TMK,2017-02-22,76.87,77.72,76.72,77.51,387982
TMO,2017-02-22,158.34,159.1,157.69,158.02,1282983
TPR,2017-02-22,38.66,38.71,38.43,38.63,2536968
TRIP,2017-02-22,45.84,46.16,44.96,45.55,4343788
TROW,2017-02-22,70.81,71.48,70.81,71.46,1202785
TRV,2017-02-22,121.42,122.42,121.27,121.9,1184887
TSCO,2017-02-22,73,73.43,72.23,72.3,1561999
TSN,2017-02-22,63.35,64.01,62.64,63.22,4538115
TSS,2017-02-22,54.71,55.22,54.68,55.03,845639
TWX,2017-02-22,96.27,96.6,96.22,96.32,4322471
TXN,2017-02-22,77.2,77.28,76.8,77.23,4057056
TXT,2017-02-22,47.96,48.51,47.83,48.41,1145100
T,2017-02-22,41.68,41.78,41.45,41.59,15656507
UAA,2017-02-22,22,22.34,21.69,21.87,4186038
UAL,2017-02-22,75.21,75.57,74.35,75.43,1703613
UA,2017-02-22,19.77,20.23,19.57,19.78,3964541
UDR,2017-02-22,36.06,36.12,35.435,35.68,1087597
UHS,2017-02-22,124.48,124.48,123.46,123.75,563070
ULTA,2017-02-22,277.53,278.06,276.01,277.19,313052
UNH,2017-02-22,160.91,161.78,159.64,160.57,2725286
UNM,2017-02-22,48.19,48.52,48.15,48.31,1975645
UNP,2017-02-22,109.18,109.439,107.95,108.87,4206115
UPS,2017-02-22,105.44,106.83,105.24,105.62,5234438
URI,2017-02-22,127.84,128.14,126.35,128.06,1125137
USB,2017-02-22,54.96,55.405,54.89,55.31,4851745
UTX,2017-02-22,112.35,112.71,111.72,112.66,2205614
VAR,2017-02-22,83.43,83.615,82.74,83.54,775201
VFC,2017-02-22,52.9,53.94,52.9,53.5,5479808
VIAB,2017-02-22,44.35,44.75,44.27,44.51,3338751
VLO,2017-02-22,66.13,66.545,65.74,66.01,4240404
VMC,2017-02-22,121.3,122.17,120,120.14,1145364
VNO,2017-02-22,111.09,111.72,108.72,109.84,656846
VRSK,2017-02-22,85.44,87.4,81.9,82.23,2245503
VRSN,2017-02-22,82.73,83.42,82.08,82.19,687954
VRTX,2017-02-22,86.55,87.325,85.72,85.79,1263166
VTR,2017-02-22,63.01,63.8,62.48,62.72,1975048
VZ,2017-02-22,49.5,49.7,49.48,49.67,13653423
V,2017-02-22,87.61,88.15,87.51,87.8,8389934
WAT,2017-02-22,153.79,155.27,153.45,154.68,430370
WBA,2017-02-22,86.43,86.57,85.9,86.29,3047701
WDC,2017-02-22,74.72,75.47,74.26,74.47,2811394
WEC,2017-02-22,57.98,58.47,57.88,58.4,1831552
WFC,2017-02-22,58,58.59,58,58.36,12344234
WHR,2017-02-22,179.67,181.06,178.94,180.87,677416
WLTW,2017-02-22,126.85,128.09,126.59,127,531724
WMB,2017-02-22,28.57,28.8,27.71,28,15363515
WMT,2017-02-22,72.25,72.37,71.48,71.71,15242674
WM,2017-02-22,72.85,73.21,72.57,73.01,1319229
WRK,2017-02-22,53.54,53.79,52.88,53.19,1109032
WU,2017-02-22,19.78,20.14,19.75,19.99,6090045
WYNN,2017-02-22,95.89,95.97,94.31,94.75,1975149
WYN,2017-02-22,84.96,85.1,83.95,84.16,1188973
WY,2017-02-22,33.95,34,33.515,33.76,2360342
XEC,2017-02-22,129.41,130.57,128.15,128.3,1816160
XEL,2017-02-22,42.33,42.65,42.24,42.49,2783253
XLNX,2017-02-22,60.39,60.48,59.48,59.81,2241532
XL,2017-02-22,40.97,41.22,40.82,41.19,1394980
XOM,2017-02-22,81.65,81.7,80.87,80.93,12917374
XRAY,2017-02-22,62.53,62.75,62.0301,62.34,1457592
XRX,2017-02-22,29.68,30,29.64,29.84,1705109
XYL,2017-02-22,47.59,48.31,47.59,48.25,2005150
YUM,2017-02-22,65.9,66.33,65.81,66.1,5925785
ZBH,2017-02-22,116.87,117.25,116.36,116.9,1327892
ZION,2017-02-22,44.55,45.13,44.48,44.74,2276176
ZTS,2017-02-22,52.86,53.54,52.73,53.38,3596975
AAL,2017-02-23,46.42,47.32,45.89,46.1,5246985
AAPL,2017-02-23,137.38,137.48,136.3,136.53,20788186
AAP,2017-02-23,159.32,159.66,156.66,157.72,1396171
ABBV,2017-02-23,61.68,62.2353,61.45,61.94,8057672
ABC,2017-02-23,91.45,92.396,90.96,91.61,2169821
ABT,2017-02-23,45.02,45.51,44.85,45.4,9459424
ACN,2017-02-23,122.59,122.705,121.73,122.48,1439556
ADBE,2017-02-23,120.1,120.15,118.03,118.83,2382433
ADI,2017-02-23,82.15,82.16,81.03,81.61,2277865
ADM,2017-02-23,44.8,45.265,44.4909,45.09,3290850
ADP,2017-02-23,100.79,101.78,100.49,101.64,1459263
ADSK,2017-02-23,86.69,87.37,85.92,87.1,1367978
ADS,2017-02-23,240.59,243.52,239.28,242.42,653374
AEE,2017-02-23,54.23,54.27,53.69,54.07,1456081
AEP,2017-02-23,65.55,66.09,65.31,66.01,2286647
AES,2017-02-23,11.69,11.78,11.63,11.75,5074921
AET,2017-02-23,129.22,129.93,128.57,129.73,2535831
AFL,2017-02-23,71.2,71.72,71.2,71.72,1398646
AGN,2017-02-23,245.5,248.58,244.88,247.03,1954897
AIG,2017-02-23,64.24,64.27,63.8801,64.02,6081436
AIV,2017-02-23,45.68,46.13,45.28,45.96,1040888
AIZ,2017-02-23,98,99.05,98,98.84,448764
AJG,2017-02-23,56.23,56.47,56.17,56.47,553217
AKAM,2017-02-23,63.05,63.13,62.64,62.7,1125622
ALB,2017-02-23,93.12,93.24,91.77,92.41,738585
ALGN,2017-02-23,101.21,101.65,100.27,101.16,610415
ALK,2017-02-23,97.25,97.69,95.78,95.89,822156
ALLE,2017-02-23,74.44,74.5,73.57,73.95,541690
ALL,2017-02-23,80.4,80.9,80.31,80.55,3190404
ALXN,2017-02-23,130.51,131.56,128.93,130.44,1827077
AMAT,2017-02-23,36.56,36.66,35.9,36.16,7852525
AMD,2017-02-23,14.2,14.45,13.82,14.32,80317617
AME,2017-02-23,55.32,55.48,54.16,54.49,1771289
AMGN,2017-02-23,172.75,174.01,171.89,174.01,2191424
AMG,2017-02-23,169.87,170.35,167.89,169.26,346862
AMP,2017-02-23,131.11,131.37,129.21,130.48,684702
AMT,2017-02-23,111.17,112.25,111.14,112.2,2233348
AMZN,2017-02-23,857.57,860.86,848,852.19,3461984
ANDV,2017-02-23,88.59,89.15,88.11,88.86,1781426
ANSS,2017-02-23,101.08,106,101.08,104.15,1203389
ANTM,2017-02-23,163.95,164.31,163.21,163.92,845925
AON,2017-02-23,115.85,116.48,115.57,116.19,898247
AOS,2017-02-23,50.64,50.83,49.96,50.52,1045461
APA,2017-02-23,54.35,55.23,51.28,52.98,11695938
APC,2017-02-23,66.87,67.14,65.35,65.98,3308254
APD,2017-02-23,140.97,141.21,139.32,140.36,1434154
APH,2017-02-23,70.02,70.24,69.18,69.97,2454171
ARE,2017-02-23,118.92,119.48,118.04,118.87,681895
ARNC,2017-02-23,30.58,30.69,29.52,29.57,6950772
ATVI,2017-02-23,45.3,45.39,44.6,45.08,5617262
AVB,2017-02-23,181.61,183.13,180.95,182.75,675466
AVGO,2017-02-23,215.08,215.955,209.64,210.58,2936386
AVY,2017-02-23,80.14,80.92,79.49,80.65,705947
AWK,2017-02-23,75.01,75.75,74.98,75.57,993447
AXP,2017-02-23,79.87,80.45,79.77,80.05,3339493
AYI,2017-02-23,218.78,219.6683,217.3938,219.55,880532
AZO,2017-02-23,734.07,734.96,726.12,727.22,347221
A,2017-02-23,51.44,51.6,51.2,51.47,1006867
BAC,2017-02-23,24.79,24.89,24.51,24.58,85845982
BAX,2017-02-23,50.25,50.76,50.06,50.39,1828592
BA,2017-02-23,175.97,177,175.7,176.86,3502645
BBT,2017-02-23,48.2,48.53,47.73,48.53,4300783
BBY,2017-02-23,45.82,45.94,44.06,44.31,4135263
BDX,2017-02-23,182.23,182.85,181.55,182.3,612708
BEN,2017-02-23,42.9,42.98,42.52,42.94,1324183
BF.B,2017-02-23,48.68,49.29,48.66,48.92,733120
BIIB,2017-02-23,287.75,288.11,283.36,284.75,1418866
BK,2017-02-23,47.31,47.39,47.015,47.34,3637919
BLK,2017-02-23,391.47,391.765,388,390.61,387262
BLL,2017-02-23,36.88,37.175,36.74,37.015,4226096
BMY,2017-02-23,55.63,56.09,55.02,55.77,14410368
BRK.B,2017-02-23,169.96,170.16,169.1085,170.15,3377140
BSX,2017-02-23,23.37,24.63,23.29,24.48,41278716
BWA,2017-02-23,42.89,43.08,42.345,42.47,1472972
BXP,2017-02-23,138.97,139.59,138.31,139.17,681503
CAG,2017-02-23,40.49,40.74,40.36,40.5,2809682
CAH,2017-02-23,81.3,81.85,80.92,81.73,1795377
CAT,2017-02-23,98.44,98.5,95.12,95.55,6024786
CA,2017-02-23,32.32,32.42,32.18,32.25,1953594
CBG,2017-02-23,35.79,35.87,35.35,35.7,1858201
CBOE,2017-02-23,80.57,80.825,80.01,80.26,669704
CBS,2017-02-23,67.51,67.6,66.17,66.31,3855985
CB,2017-02-23,138,139.3,137.65,139.01,984862
CCI,2017-02-23,90.9,92.11,90.64,91.26,2489998
CCL,2017-02-23,56.62,56.88,55.85,55.92,4377147
CDNS,2017-02-23,30.94,30.9899,30.4,30.78,2416104
CELG,2017-02-23,119.86,119.95,117.7,119.46,4410062
CERN,2017-02-23,55.37,55.57,55.09,55.39,1429311
CFG,2017-02-23,37.84,37.86,36.77,37.25,5960935
CF,2017-02-23,33.24,33.26,31.08,31.82,7986243
CHD,2017-02-23,49.82,50.09,49.55,49.62,1530918
CHK,2017-02-23,6.07,6.08,5.38,5.75,98640096
CHRW,2017-02-23,79.46,79.88,79.21,79.46,1294140
CHTR,2017-02-23,326.09,326.1,321.17,324.43,1530162
CINF,2017-02-23,72.93,73.44,72.75,73.34,408590
CI,2017-02-23,147.62,147.75,147.11,147.51,1447382
CLX,2017-02-23,136.13,136.331,135.44,135.83,1007453
CL,2017-02-23,73.88,75.09,73.79,74.44,7203760
CMA,2017-02-23,72.26,72.4,71.48,71.95,1208974
CMCSA,2017-02-23,38.12,38.16,37.56,37.65,13258356
CME,2017-02-23,122.58,123.5,121.58,122.52,1399185
CMG,2017-02-23,427.14,429.87,420.71,422.38,573631
CMI,2017-02-23,152.87,153.31,148.55,149.11,1253018
CMS,2017-02-23,43.95,44.32,43.815,44.19,1701910
CNC,2017-02-23,70.71,70.98,70.04,70.58,1076262
CNP,2017-02-23,26.68,26.98,26.64,26.84,3625763
COF,2017-02-23,93.25,93.52,92.89,93.41,2142975
COG,2017-02-23,22.95,23,22.2,22.53,6253882
COL,2017-02-23,93.78,93.9,93.26,93.75,923530
COO,2017-02-23,195.38,197.47,194.83,196.92,532026
COP,2017-02-23,47.79,47.86,47.03,47.3,7846378
COST,2017-02-23,176.52,177.04,175.21,175.85,2600432
COTY,2017-02-23,18.91,19.03,18.75,18.82,3969364
CPB,2017-02-23,59.35,59.57,58.95,59.06,1660246
CRM,2017-02-23,82.33,83.125,81.825,82.07,5595150
CSCO,2017-02-23,34.28,34.28,33.95,34.04,17450074
CSRA,2017-02-23,30.97,30.97,30.04,30.05,1601758
CSX,2017-02-23,48.58,48.7008,47.55,47.91,8500728
CTAS,2017-02-23,119.02,119.02,117.59,118.43,395234
CTL,2017-02-23,24.89,24.97,24.56,24.71,6597988
CTSH,2017-02-23,58.8,59.305,58.62,59.15,3676991
CTXS,2017-02-23,80.32,80.47,79.31,79.93,1514607
CVS,2017-02-23,80.22,81.43,80.013,80.86,6403537
CVX,2017-02-23,111.34,111.83,110.75,111.02,8659712
CXO,2017-02-23,134.35,135.905,131.49,133.33,2958637
C,2017-02-23,60.64,60.84,60.23,60.62,14624376
DAL,2017-02-23,51.12,51.49,50.19,50.48,6470866
DE,2017-02-23,109.55,109.7,106.72,107.73,4170699
DFS,2017-02-23,71.3,71.54,70.85,71.46,1726928
DGX,2017-02-23,95.7,96.08,95.27,95.61,705238
DG,2017-02-23,77.73,77.73,75.73,75.92,1975796
DHI,2017-02-23,31.1,31.21,30.71,30.98,3756560
DHR,2017-02-23,85,85.19,84.63,85.13,1787790
DISCA,2017-02-23,29.6,29.91,29.3,29.5,1850148
DISCK,2017-02-23,28.71,29.045,28.47,28.6,771051
DISH,2017-02-23,63.02,63.3905,61.88,61.91,2888482
DIS,2017-02-23,110.3,110.49,109.59,109.73,5470661
DLR,2017-02-23,104.1,106.07,103.54,105.83,1299476
DLTR,2017-02-23,78.74,78.92,76.93,77.57,3965208
DOV,2017-02-23,81.41,81.69,79.93,80.29,1459753
DPS,2017-02-23,94.26,95.09,94.05,94.62,901091
DRE,2017-02-23,25.46,25.63,25.24,25.6,1743438
DRI,2017-02-23,75.51,76.06,75.21,75.46,1089027
DTE,2017-02-23,99.4,100.23,99.19,100.08,1030213
DUK,2017-02-23,79.98,81.07,79.9,80.91,2801227
DVA,2017-02-23,69.05,69.33,68.61,68.95,2938942
DVN,2017-02-23,44.85,44.95,43.49,43.99,4982412
D,2017-02-23,75.62,76.29,75.355,76.16,2513319
EA,2017-02-23,87.56,87.56,85.76,86.65,3113293
EBAY,2017-02-23,33.78,33.93,33.54,33.6,6528369
ECL,2017-02-23,123.5,123.62,122.52,122.76,1005198
ED,2017-02-23,75.29,75.99,75.07,75.91,1437973
EFX,2017-02-23,129.77,130.03,128.681,129.22,765579
EIX,2017-02-23,77.57,78.04,77.39,77.9,1750856
EL,2017-02-23,84.6,84.83,83.86,84.02,1501677
EMN,2017-02-23,80.93,81.21,79.911,80.14,728828
EMR,2017-02-23,61.77,61.97,60.39,60.61,4824736
EOG,2017-02-23,99.19,99.19,96.55,97.57,3212212
EQIX,2017-02-23,373.33,375,368.57,370.85,569787
EQR,2017-02-23,62.21,62.76,62.09,62.76,1310582
EQT,2017-02-23,61.53,61.76,60.27,60.79,1521942
ESRX,2017-02-23,70.81,71.12,70.3,70.93,2319734
ESS,2017-02-23,230.84,233.45,230.08,231.58,355364
ES,2017-02-23,57.86,58.76,57.8,58.12,1902063
ETFC,2017-02-23,37.42,37.45,36.85,37.06,2601159
ETN,2017-02-23,72.82,72.92,71.75,72.12,2237934
ETR,2017-02-23,74.06,75.34,73.9,75.14,1090463
EVHC,2017-02-23,71.33,71.34,70.04,70.55,677065
EW,2017-02-23,100.26,100.48,94.45,95.7,6230955
EXC,2017-02-23,35.83,36.18,35.73,35.98,5224872
EXPD,2017-02-23,56.63,56.8,55.95,56.01,1117722
EXPE,2017-02-23,121.11,121.11,119.38,119.63,1215921
EXR,2017-02-23,78.42,79.17,76.93,79.14,936548
FAST,2017-02-23,51.07,51.24,49.655,49.79,1819470
FBHS,2017-02-23,57.17,57.29,56.33,57.07,1440358
FB,2017-02-23,135.89,136.12,134.33,135.36,18422549
FCX,2017-02-23,13.82,14.04,13.415,13.48,30485470
FDX,2017-02-23,194,194.495,190.71,191.18,1806466
FE,2017-02-23,30.97,31.615,30.96,31.39,5776154
FFIV,2017-02-23,144.94,145.05,143.235,144.2,426212
FISV,2017-02-23,114.16,115.09,113.57,114.9,1237458
FIS,2017-02-23,83,83.2,82.503,83.09,1508917
FITB,2017-02-23,27.6,27.6,27.14,27.47,4619311
FLIR,2017-02-23,36.47,36.67,36.14,36.41,969447
FLR,2017-02-23,56.94,57.12,54.96,55.35,1643843
FLS,2017-02-23,48.89,49.07,46.72,46.78,2350478
FL,2017-02-23,71,71.16,68.51,68.58,4304007
FMC,2017-02-23,58.83,59.1,57.77,57.99,1138549
FOXA,2017-02-23,30.29,30.68,30.17,30.34,4368924
FOX,2017-02-23,30.16,30.32,29.785,30,2604962
FRT,2017-02-23,142.21,142.77,141.315,142.4,357484
FTI,2017-02-23,33.23,33.35,32.59,32.88,4382275
FTV,2017-02-23,58.01,58.15,57.12,57.26,1019326
F,2017-02-23,12.7,12.715,12.55,12.56,22520597
GD,2017-02-23,189.87,190.59,187.53,188.3,1157962
GE,2017-02-23,30.04,30.08,29.85,30.02,28947909
GGP,2017-02-23,25.62,25.62,25.38,25.44,2449408
GILD,2017-02-23,68.74,69.525,68.43,69.37,7529059
GIS,2017-02-23,60.89,60.9766,60.46,60.78,2499938
GLW,2017-02-23,27.74,27.83,27.47,27.56,5658575
GM,2017-02-23,37.94,38.07,37.19,37.25,13179198
GOOGL,2017-02-23,851.08,852.62,842.5,851,1386681
GOOG,2017-02-23,830.12,832.46,822.88,831.33,1472771
GPC,2017-02-23,95.99,95.99,94.88,95,1009361
GPN,2017-02-23,79.09,79.09,77.6,78.21,1291531
GPS,2017-02-23,24.6,24.64,23.88,23.97,8066664
GRMN,2017-02-23,54.5,54.91,52.21,52.31,2547240
GS,2017-02-23,251.31,251.9,249.322,251.19,2594747
GT,2017-02-23,36.05,36.28,35.45,35.5,3742735
GWW,2017-02-23,258.66,258.9552,248.69,249.94,868836
HAL,2017-02-23,53.75,54.28,53.1,53.19,7971039
HAS,2017-02-23,98.6,98.98,96.93,97.05,1038017
HBAN,2017-02-23,14.22,14.25,14.05,14.18,6013282
HBI,2017-02-23,21.16,21.48,20.88,20.92,7871465
HCA,2017-02-23,86,86.61,85.36,86.45,2207786
HCN,2017-02-23,68.03,68.95,67.59,68.85,1773338
HCP,2017-02-23,31.78,32.16,31.64,32.13,2589202
HD,2017-02-23,146.11,146.33,144.51,144.71,4184046
HES,2017-02-23,52.57,53.34,51.89,52.52,5019202
HIG,2017-02-23,48.81,48.91,48.36,48.79,1993142
HII,2017-02-23,216.22,216.33,213.3299,214.35,362862
HLT,2017-02-23,58.09,58.21,57.115,57.21,1614889
HOG,2017-02-23,57.9,57.97,57.41,57.68,1789592
HOLX,2017-02-23,40.23,40.495,40.22,40.3,1518628
HON,2017-02-23,125,125.42,124.045,124.82,2992204
HPE,2017-02-23,24.83,24.86,24.5,24.66,13305792
HPQ,2017-02-23,16.51,17.8,16.48,17.6,37118842
HP,2017-02-23,68.9,69.26,67.7,68.77,2245980
HRB,2017-02-23,20.28,20.33,19.9295,20.05,3438760
HRL,2017-02-23,35.21,35.73,34.19,35.29,9063745
HRS,2017-02-23,110.45,110.74,109.59,109.84,1252924
HSIC,2017-02-23,86.425,86.6,85.755,85.96,1247006
HST,2017-02-23,18.41,18.47,17.83,18.03,11413585
HSY,2017-02-23,108.09,109.31,107.97,108.65,880584
HUM,2017-02-23,204.89,206,204.29,205.01,1351611
IBM,2017-02-23,182,182.5,180.92,181.65,2282526
ICE,2017-02-23,57.86,58.3127,57.7978,58.11,2973783
IDXX,2017-02-23,142.63,143.56,141.8301,143.02,510486
IFF,2017-02-23,125.04,128.33,123.94,125.14,1083600
ILMN,2017-02-23,163,163,160.34,161.01,562598
INCY,2017-02-23,121.4,122.14,118.79,121.95,1568082
INFO,2017-02-23,40.54,40.65,40.12,40.34,1664011
INTC,2017-02-23,36.24,36.3,35.9,36.18,22774979
INTU,2017-02-23,119.49,120.98,119.06,120.7,1635059
IPG,2017-02-23,24.69,24.74,24.34,24.53,4351187
IP,2017-02-23,52.26,52.89,51.93,52.22,3615658
IQV,2017-02-23,77.53,78.4,77.37,78.12,1954538
IRM,2017-02-23,37.35,37.7,36.71,36.94,1906347
IR,2017-02-23,81.98,82.14,80.81,81.24,1508502
ISRG,2017-02-23,243.7664,245.5431,243.5214,245.1164,805683
ITW,2017-02-23,130.48,130.86,129.37,130.42,1588962
IT,2017-02-23,102.28,103.26,101.68,102.54,309198
IVZ,2017-02-23,33.46,33.46,32.97,33,3407394
JBHT,2017-02-23,98.48,98.82,97.04,97.31,1254838
JCI,2017-02-23,42.37,42.37,41.46,41.49,5052925
JEC,2017-02-23,57.23,57.36,55.45,56.1,1474331
JNJ,2017-02-23,119.52,121.9,119.48,121.7,9980945
JNPR,2017-02-23,28.55,28.72,28.315,28.43,2329519
JPM,2017-02-23,91.18,91.34,90.52,91.13,11066952
JWN,2017-02-23,44.86,45.05,43.66,43.94,5364950
KEY,2017-02-23,18.94,19.07,18.7,19.06,10621827
KHC,2017-02-23,93.29,93.62,92.35,92.94,2901140
KIM,2017-02-23,24.43,24.51,24.2,24.48,2635077
KLAC,2017-02-23,90.35,90.88,89.34,89.9,808626
KMB,2017-02-23,134.94,135.69,133.93,134.34,1755562
KMI,2017-02-23,21.74,21.8,21.45,21.54,11906548
KMX,2017-02-23,67.47,67.785,65.96,66.07,1368826
KORS,2017-02-23,38.16,38.44,37.21,37.28,3656016
KO,2017-02-23,41.67,42,41.62,41.66,12856844
KR,2017-02-23,33.39,33.39,32.65,32.99,7784147
KSS,2017-02-23,41.95,42.91,40.76,40.91,7289471
KSU,2017-02-23,87.96,88.36,86.33,87.41,2126547
K,2017-02-23,74.57,75.02,74.52,74.8,1404831
LB,2017-02-23,50.5,51,47.93,48.94,27796859
LEG,2017-02-23,49.18,49.29,48.783,49.16,840178
LEN,2017-02-23,46.6569,46.6569,45.7941,46.2255,1723488
LH,2017-02-23,139.54,140.8,138.94,140.27,1079792
LKQ,2017-02-23,32,32.1,31.09,31.58,6674402
LLL,2017-02-23,169.11,169.11,166.11,166.45,480775
LLY,2017-02-23,81.38,82.88,81.14,82.55,6193454
LMT,2017-02-23,266.31,266.31,263.77,264.85,1008277
LNC,2017-02-23,71.75,72.04,71.03,71.69,1534096
LNT,2017-02-23,38.84,39.15,38.65,39.11,1103622
LOW,2017-02-23,77.15,77.21,75.73,75.8,5663360
LRCX,2017-02-23,119.28,119.31,116.52,117.73,1351388
LUK,2017-02-23,25.76,25.9,25.465,25.72,1673492
LUV,2017-02-23,58.08,58.55,57.115,57.26,4664723
LYB,2017-02-23,94.22,94.65,92.6,93.13,2015375
L,2017-02-23,47.22,47.43,47.0075,47.42,713345
MAA,2017-02-23,100.72,101.78,100.02,101.56,542803
MAC,2017-02-23,67.7,67.79,67.095,67.32,675860
MAR,2017-02-23,87.82,87.99,86.96,87,2013454
MAS,2017-02-23,34,34.3,33.685,34.11,4360016
MAT,2017-02-23,25.85,25.86,25.47,25.53,6572881
MA,2017-02-23,109.83,110.75,109.6,110.74,4162766
MCD,2017-02-23,127.93,128.9,127.44,128.27,3177951
MCHP,2017-02-23,73.04,73.1,72.34,72.71,4276506
MCK,2017-02-23,149.5,149.57,148.07,148.97,1266951
MCO,2017-02-23,113.74,114.02,112.66,113.23,1117481
MDLZ,2017-02-23,44.69,45.12,44.17,44.89,6280262
MDT,2017-02-23,80.25,80.93,79.95,80.74,4552670
MET,2017-02-23,53.58,53.72,53.2675,53.56,5594394
MGM,2017-02-23,26.58,26.69,26.07,26.18,10040992
MHK,2017-02-23,226.17,226.58,224.45,225.31,394802
MKC,2017-02-23,98.17,99.41,97.88,98.91,1315208
MLM,2017-02-23,219.7,220.25,206.34,208.68,1913454
MMC,2017-02-23,73.15,73.57,72.87,73.54,2203063
MMM,2017-02-23,185.91,187.455,185.71,187.19,2401641
MNST,2017-02-23,43.97,44.19,43.69,43.91,1497430
MON,2017-02-23,112,113.11,111.8,112.33,2567857
MOS,2017-02-23,33.31,33.31,31.4707,31.83,6941133
MO,2017-02-23,73.81,74.55,73.69,74.46,4116768
MPC,2017-02-23,50.39,50.65,49.92,50.35,2673896
MRK,2017-02-23,65.52,66.11,65.345,65.85,6855571
MRO,2017-02-23,16.25,16.25,15.7,15.98,16366349
MSFT,2017-02-23,64.42,64.7285,64.195,64.62,20273128
MSI,2017-02-23,80.01,80.36,78.77,79.36,1071312
MS,2017-02-23,46.58,46.59,46.195,46.58,11877616
MTB,2017-02-23,168.35,170.09,167.39,169.78,877627
MTD,2017-02-23,475.98,475.98,470.01,472.62,111599
MU,2017-02-23,23.92,23.97,23.225,23.48,20172926
MYL,2017-02-23,42.03,42.54,41.77,42.33,4395227
M,2017-02-23,32.48,33.09,32.27,32.44,8962227
NAVI,2017-02-23,15.54,15.7,15.27,15.47,1439472
NBL,2017-02-23,37.37,37.775,37.02,37.42,5826344
NCLH,2017-02-23,52.48,52.5,50.61,50.68,1869803
NDAQ,2017-02-23,71.43,71.73,71.17,71.45,547290
NEE,2017-02-23,128.75,129.65,128.2,129.17,1901591
NEM,2017-02-23,36.5,36.99,35.83,35.86,6375965
NFLX,2017-02-23,144.45,144.49,141.5196,142.78,4667978
NFX,2017-02-23,39.76,39.961,37.4,37.84,5961583
NI,2017-02-23,23.3,23.82,23.3,23.77,4395805
NKE,2017-02-23,58.11,58.4,57.27,57.39,12316307
NLSN,2017-02-23,45.02,45.59,44.91,45.21,2223027
NOC,2017-02-23,242.32,243.99,241.6001,243.86,724945
NOV,2017-02-23,40.39,40.6,39.38,39.71,4138181
NRG,2017-02-23,17.01,17.28,16.94,17.04,6036009
NSC,2017-02-23,122.99,123.05,119.16,120.03,2379006
NTAP,2017-02-23,40.8,41.11,40.45,40.94,3177104
NTRS,2017-02-23,87.9,87.93,86.98,87.69,591206
NUE,2017-02-23,63.71,63.84,60.61,60.89,3010402
NVDA,2017-02-23,105.5,106.39,99.68,100.49,39822213
NWL,2017-02-23,47.21,47.37,46.76,46.99,4076734
NWSA,2017-02-23,13.27,13.38,13.09,13.24,3460609
NWS,2017-02-23,13.65,13.65,13.375,13.5,441741
OKE,2017-02-23,54.41,54.94,53.77,54.64,2931495
OMC,2017-02-23,85.3,85.57,84.92,85.34,765200
ORCL,2017-02-23,42.56,42.99,42.5,42.96,15483953
ORLY,2017-02-23,269.18,269.18,265.31,265.94,921407
OXY,2017-02-23,66.51,66.61,65.081,65.25,6441463
O,2017-02-23,61.72,62.93,61.225,62.86,1287423
PAYX,2017-02-23,59.85,60.54,59.56,60.41,1894701
PBCT,2017-02-23,19.28,19.3112,19.09,19.26,1694059
PCAR,2017-02-23,68.34,68.49,67.11,67.44,1362297
PCG,2017-02-23,64.99,65.56,64.87,65.41,2069229
PCLN,2017-02-23,1661.9,1664.99,1633.4,1637.26,412834
PDCO,2017-02-23,44.73,45.25,43.16,44.6,2751885
PEG,2017-02-23,44.48,44.61,44.165,44.25,3280200
PEP,2017-02-23,109.12,110,109.12,109.54,3382733
PFE,2017-02-23,33.7,34.12,33.58,34.06,30477129
PFG,2017-02-23,62.9,62.97,62.44,62.87,1015518
PGR,2017-02-23,38.81,39.21,38.74,39.09,3470815
PG,2017-02-23,91.61,91.8,90.91,91.13,7611638
PHM,2017-02-23,21.78,21.79,21.5,21.6,3746198
PH,2017-02-23,156.48,156.48,152.89,153.7,702170
PKG,2017-02-23,94.8,95.215,93.35,93.99,783293
PKI,2017-02-23,55.37,55.445,54.62,55.11,554034
PLD,2017-02-23,50.65,50.71,49.95,50.56,2530533
PM,2017-02-23,104.95,106.67,104.76,106.52,4286136
PNC,2017-02-23,127.84,128.23,126.84,128.14,1221184
PNR,2017-02-23,59.23,59.53,58.08,58.48,1192303
PNW,2017-02-23,80,80.87,79.8,80.5,551202
PPG,2017-02-23,103.23,103.23,102.19,102.6,1521216
PPL,2017-02-23,36.35,36.65,36.23,36.52,2609592
PRGO,2017-02-23,83.73,84.5,83.61,84.07,1395413
PRU,2017-02-23,110.73,110.99,110.12,110.86,1552419
PSA,2017-02-23,229,231.49,222.2,227.07,1146931
PSX,2017-02-23,79,79.35,78.36,78.61,1865089
PVH,2017-02-23,91.46,93,90.48,90.76,1585582
PWR,2017-02-23,37.75,37.85,36.53,37.14,1942722
PXD,2017-02-23,191,191.02,184.3,184.94,2588702
PX,2017-02-23,118.01,118.47,117.655,118.06,853794
PYPL,2017-02-23,42.37,42.67,42.16,42.53,5456296
QCOM,2017-02-23,57.01,57.305,56.77,57.14,10152814
QRVO,2017-02-23,68.02,68.3,66.39,67.2,1315105
RCL,2017-02-23,96.55,97.39,95.42,95.53,1487550
REGN,2017-02-23,370.99,371.22,357.22,360.96,1119121
REG,2017-02-23,70.32,71.23,69.92,70.95,734554
RE,2017-02-23,235.82,236.46,234.61,235.38,193423
RF,2017-02-23,15.34,15.38,15.07,15.34,15193596
RHI,2017-02-23,48.19,48.56,47.85,47.98,2292701
RHT,2017-02-23,84.85,85,84.24,84.6,1285342
RJF,2017-02-23,79.59,79.59,78.3,78.53,624320
RL,2017-02-23,78.69,79.35,78.11,78.65,1476645
RMD,2017-02-23,72.12,72.28,71.21,71.62,665486
ROK,2017-02-23,153.52,153.88,149.89,151.47,1163822
ROP,2017-02-23,209.83,210.165,207.33,209.45,557129
ROST,2017-02-23,68.84,68.93,67.56,67.64,2618070
RRC,2017-02-23,30.65,30.65,27.92,28.94,9226936
RSG,2017-02-23,61.84,61.98,61.25,61.57,1337847
RTN,2017-02-23,154.22,154.93,153.01,153.29,2067054
SBAC,2017-02-23,112.03,112.79,110.16,111.19,578462
SBUX,2017-02-23,57.6,57.79,57.39,57.64,7178627
SCG,2017-02-23,68.15,69.2,68.135,68.94,905208
SCHW,2017-02-23,41.61,41.61,40.84,41.24,4494640
SEE,2017-02-23,47.9,48.32,47.84,47.89,1478647
SHW,2017-02-23,311.67,312.34,309.89,310.2,365180
SIG,2017-02-23,73.67,74.145,72.33,72.38,1264474
SJM,2017-02-23,141.37,141.9,140.72,140.83,1293746
SLB,2017-02-23,80.47,80.71,79.88,80.47,5754105
SLG,2017-02-23,112.81,113.74,111.48,112.03,451429
SNA,2017-02-23,171.66,171.94,169.93,171.03,272905
SNI,2017-02-23,82.55,83,81.68,81.7,1267817
SNPS,2017-02-23,71.49,71.72,70.75,71.22,984613
SO,2017-02-23,49,49.86,48.9399,49.67,8940869
SPGI,2017-02-23,130.38,131.26,129.39,130.78,713414
SPG,2017-02-23,184.7,185.79,183.625,184.99,1043707
SRCL,2017-02-23,85.25,85.8,84.36,84.69,1111691
SRE,2017-02-23,107.63,109.12,107.32,108.51,921028
STI,2017-02-23,59.9,60.04,59.17,59.8,2447766
STT,2017-02-23,80.53,80.6,79.461,79.82,1502135
STX,2017-02-23,47.5,47.74,47.04,47.39,4064626
STZ,2017-02-23,160.73,162.48,153.28,153.6,3591883
SWKS,2017-02-23,96.86,96.94,94.3,95.31,1640306
SWK,2017-02-23,127.55,127.93,126.31,127.12,858667
SYF,2017-02-23,36.86,36.92,36.28,36.63,3122337
SYK,2017-02-23,127.5,128.72,127.01,128.67,1082819
SYMC,2017-02-23,28.64,28.76,28.5,28.58,4043872
SYY,2017-02-23,52.84,53.02,52.62,52.89,2233169
TAP,2017-02-23,100,101.18,99.86,100.05,1036330
TDG,2017-02-23,255.47,256.43,252.18,254.62,757216
TEL,2017-02-23,75.46,75.56,73.96,74.21,2011068
TGT,2017-02-23,66.04,66.15,64.87,64.98,4867949
TIF,2017-02-23,88.83,90.94,88.63,90.23,3726688
TJX,2017-02-23,76.8,78.88,76.8,77.81,9069422
TMK,2017-02-23,77.6,77.865,77.1,77.56,273901
TMO,2017-02-23,158.59,159.12,157.7,158.73,1124977
TPR,2017-02-23,38.67,38.78,37.86,37.95,3378218
TRIP,2017-02-23,46.12,46.2,43.21,43.46,6814868
TROW,2017-02-23,71.75,71.97,71.43,71.96,1667989
TRV,2017-02-23,122.41,123.08,121.71,122.36,1134121
TSCO,2017-02-23,72.5,72.86,70.91,71,1637397
TSN,2017-02-23,63.26,63.59,62.49,62.82,2389492
TSS,2017-02-23,55.09,55.45,54.62,55.13,706665
TWX,2017-02-23,96.18,97.07,95.98,97.06,4129415
TXN,2017-02-23,77.23,77.38,76.69,77.14,4921742
TXT,2017-02-23,48.52,48.595,47.18,47.21,1980669
T,2017-02-23,41.69,41.99,41.54,41.95,19218542
UAA,2017-02-23,21.89,22.05,21.64,21.67,3444004
UAL,2017-02-23,75.87,76.46,73.88,74.56,4967269
UA,2017-02-23,19.87,19.87,19.57,19.64,3444352
UDR,2017-02-23,35.82,36.27,35.76,36.19,1367501
UHS,2017-02-23,124.03,124.78,123.8,124.55,337828
ULTA,2017-02-23,277.82,277.99,273.735,274.6,487380
UNH,2017-02-23,161.33,162.6,160.6901,162.6,2460188
UNM,2017-02-23,48.44,48.72,47.93,48.65,1504635
UNP,2017-02-23,109.14,109.5,106.26,106.7,4876600
UPS,2017-02-23,106,106.09,104.89,105.09,3976338
URI,2017-02-23,129.06,129.86,120.34,120.9,3065963
USB,2017-02-23,55.3,55.51,55.06,55.4,7267995
UTX,2017-02-23,112.7,112.8805,111.97,112.09,3471711
VAR,2017-02-23,83.59,84.15,83.2,84.03,470501
VFC,2017-02-23,53.63,53.95,52.485,52.55,4857113
VIAB,2017-02-23,44.54,44.69,43.56,43.86,3341514
VLO,2017-02-23,66.58,67.39,66.54,67.03,4208181
VMC,2017-02-23,120.33,120.76,114.8,116.35,3562534
VNO,2017-02-23,109.98,110.44,109.47,109.95,599538
VRSK,2017-02-23,82.47,83.71,82.4,82.84,1144253
VRSN,2017-02-23,82.3,82.71,81.76,82.4,588436
VRTX,2017-02-23,86.2,86.63,84.39,85.73,890750
VTR,2017-02-23,63.17,63.69,62.988,63.5,2186052
VZ,2017-02-23,49.98,50.5,49.67,50.31,16211994
V,2017-02-23,88.23,88.49,87.87,88.18,6040523
WAT,2017-02-23,154.79,155.01,153.36,154.89,577623
WBA,2017-02-23,86.47,87.82,83.99,86.99,3437222
WDC,2017-02-23,74.91,75.39,74.3,74.59,2888147
WEC,2017-02-23,58.6,59.5,58.495,59.28,2731412
WFC,2017-02-23,58.43,58.59,58.06,58.49,13841369
WHR,2017-02-23,181.99,182.49,179.29,180.72,773247
WLTW,2017-02-23,127.25,127.63,126.27,127.16,582928
WMB,2017-02-23,28.39,28.53,27.95,28.27,9522991
WMT,2017-02-23,72,72.5,71.16,71.31,12799700
WM,2017-02-23,73.14,73.3,72.59,72.91,1490226
WRK,2017-02-23,53.64,53.99,52.99,53.34,1735109
WU,2017-02-23,20.03,20.05,19.87,19.92,6016221
WYNN,2017-02-23,95.16,95.28,93.6,93.84,2079355
WYN,2017-02-23,84.21,84.47,83.17,83.27,909001
WY,2017-02-23,33.88,33.936,33.56,33.66,3555112
XEC,2017-02-23,130.71,130.71,125.7,127.58,894668
XEL,2017-02-23,42.71,42.99,42.525,42.95,3600606
XLNX,2017-02-23,59.7,59.7,58.72,58.94,2212546
XL,2017-02-23,41.3,41.37,41.09,41.13,1025786
XOM,2017-02-23,81.42,82.22,81.03,81.78,13847038
XRAY,2017-02-23,62.4,62.665,62.12,62.45,1143122
XRX,2017-02-23,29.88,30.22,29.56,30.12,2083686
XYL,2017-02-23,48.63,48.85,47.19,47.52,1227124
YUM,2017-02-23,66.4,66.46,65.69,65.75,3952447
ZBH,2017-02-23,117.03,117.39,115.49,116.38,1463677
ZION,2017-02-23,44.84,44.97,44.39,44.82,1960399
ZTS,2017-02-23,53.5,53.79,53.26,53.58,4673432
AAL,2017-02-24,46,46.3,45.58,46.28,4489590
AAPL,2017-02-24,135.91,136.66,135.28,136.66,21776585
AAP,2017-02-24,156.46,158.23,155.45,157.33,1599603
ABBV,2017-02-24,61.92,62.23,61.49,62.09,6536399
ABC,2017-02-24,91.51,92.16,90.53,92.16,1001677
ABT,2017-02-24,45.29,45.68,45.23,45.68,7608646
ACN,2017-02-24,122,123.43,121.6,123.43,1447663
ADBE,2017-02-24,118.3,119.32,117.83,119.31,1942492
ADI,2017-02-24,80.97,81.7,80.823,81.68,2841133
ADM,2017-02-24,44.84,45.26,44.74,45.26,2371286
ADP,2017-02-24,101.63,103.01,101.3,103,1774494
ADSK,2017-02-24,86.56,87.69,85.69,87.55,1370189
ADS,2017-02-24,242,245.11,239.82,244.81,762306
AEE,2017-02-24,54.14,54.6,54.03,54.58,2108751
AEP,2017-02-24,66.19,67.22,66.15,67.15,4094073
AES,2017-02-24,11.77,11.93,11.68,11.93,6329348
AET,2017-02-24,129.49,129.66,128.27,128.97,2364449
AFL,2017-02-24,71.24,71.73,71.13,71.71,1571438
AGN,2017-02-24,246.11,246.88,243.945,245.37,1842944
AIG,2017-02-24,63.69,63.71,63.22,63.63,6466476
AIV,2017-02-24,46.14,46.14,45.66,46.09,487775
AIZ,2017-02-24,98.15,98.79,97.76,98.76,267721
AJG,2017-02-24,56.14,56.91,55.96,56.86,751284
AKAM,2017-02-24,62.5,62.885,62.39,62.87,1363846
ALB,2017-02-24,91.93,93.14,91.02,92.93,699996
ALGN,2017-02-24,100.57,103.04,100.57,102.89,724021
ALK,2017-02-24,95.2,97.06,94.83,97.01,653791
ALLE,2017-02-24,73.55,73.97,73.27,73.95,505195
ALL,2017-02-24,80.18,80.91,79.89,80.91,1973346
ALXN,2017-02-24,131.37,132.46,130,131.54,1657255
AMAT,2017-02-24,35.81,36.32,35.55,36.3,7505777
AMD,2017-02-24,14,14.32,13.86,14.12,46288614
AME,2017-02-24,54.16,54.66,54.06,54.63,997697
AMGN,2017-02-24,173.29,174.72,172.48,174.56,2677307
AMG,2017-02-24,167.98,168.49,166.05,168.03,473458
AMP,2017-02-24,128.79,130.1,128.04,129.83,976645
AMT,2017-02-24,112.07,113.21,111.77,112.89,2589383
AMZN,2017-02-24,844.69,845.81,837.7501,845.24,3687963
ANDV,2017-02-24,87.62,87.97,86.4,87.95,1976560
ANSS,2017-02-24,103.28,104.53,102.1,104.5,627896
ANTM,2017-02-24,163.73,163.9,161.19,163.83,956006
AON,2017-02-24,115.16,116.56,115.16,116.56,712667
AOS,2017-02-24,50.11,50.57,49.89,50.56,685186
APA,2017-02-24,52.62,54.23,52.51,53.41,5686300
APC,2017-02-24,65.3,66.24,64.36,64.77,4833040
APD,2017-02-24,140.07,141.01,139.61,140.86,890325
APH,2017-02-24,69.55,70.23,69.41,70.18,1313385
ARE,2017-02-24,118.87,120.51,118.5,120.2,587158
ARNC,2017-02-24,28.99,29.5348,28.74,29.32,4509979
ATVI,2017-02-24,44.94,45.625,44.84,45.55,5992237
AVB,2017-02-24,183,183.33,181.24,183.06,515939
AVGO,2017-02-24,208.38,210.645,202.61,210.37,2765081
AVY,2017-02-24,80.44,80.87,79.87,80.25,586728
AWK,2017-02-24,75.71,76.6895,75.71,76.3,866151
AXP,2017-02-24,79.76,79.89,79.255,79.76,3932313
AYI,2017-02-24,218.46,218.72,215.37,218.13,596040
AZO,2017-02-24,727,734.71,723.331,732.75,257417
A,2017-02-24,51.38,51.83,51.33,51.74,1612698
BAC,2017-02-24,24.12,24.35,24.02,24.23,97074433
BAX,2017-02-24,50.28,50.58,50.23,50.49,2470009
BA,2017-02-24,176.75,178.8,176.1,177.44,4197152
BBT,2017-02-24,48.11,48.47,47.88,48.11,5928657
BBY,2017-02-24,44.34,45.785,44.16,45.56,6789020
BDX,2017-02-24,181.98,183.42,181.14,183.42,657562
BEN,2017-02-24,42.69,43.01,42.57,42.74,2864247
BF.B,2017-02-24,49,49.095,48.65,48.88,772017
BIIB,2017-02-24,285.01,285.81,266,285.13,1768544
BK,2017-02-24,46.91,47.1,46.71,47.09,3896977
BLK,2017-02-24,388.03,389.16,385.725,389.16,483465
BLL,2017-02-24,36.895,36.93,36.32,36.535,3107774
BMY,2017-02-24,55.92,56.47,55.875,56.44,11382544
BRK.B,2017-02-24,169.5,170.275,169.22,170.22,4023408
BSX,2017-02-24,24.46,24.89,24.43,24.78,13499376
BWA,2017-02-24,42,42.05,41.23,41.53,2535691
BXP,2017-02-24,139.1,139.1,137.13,138.12,917272
CAG,2017-02-24,40.47,41.19,40.45,41.16,3342788
CAH,2017-02-24,81.54,82.15,80.91,82.14,1331548
CAT,2017-02-24,94.86,95.5,93.5,95.48,5018244
CA,2017-02-24,32.21,32.64,32.06,32.63,2177423
CBG,2017-02-24,35.48,35.69,35.19,35.27,1856085
CBOE,2017-02-24,79.29,80.29,79.23,79.7,2141990
CBS,2017-02-24,65.9,66.97,65.82,66.97,2099930
CB,2017-02-24,138.48,139.35,137.74,138.41,978205
CCI,2017-02-24,91,92.66,90.54,92.59,2147779
CCL,2017-02-24,55.89,56.12,55.59,56.03,3586664
CDNS,2017-02-24,30.6,31.29,30.58,31.29,1935748
CELG,2017-02-24,118.5,119.31,117.28,118.23,4485995
CERN,2017-02-24,54.55,55.63,54.44,55.61,1748642
CFG,2017-02-24,36.75,37.16,36.46,36.65,7559256
CF,2017-02-24,31.42,31.51,30.58,31.15,5696401
CHD,2017-02-24,49.51,49.64,48.87,49.53,2064087
CHK,2017-02-24,5.69,5.89,5.6,5.66,58786984
CHRW,2017-02-24,79.11,80.23,78.88,80.13,1386550
CHTR,2017-02-24,324.38,327.31,322.72,326.75,1160153
CINF,2017-02-24,73.17,73.53,72.91,73.49,318696
CI,2017-02-24,147.46,147.61,146.54,147.04,919270
CLX,2017-02-24,135.36,136.4,134.625,136.37,900109
CL,2017-02-24,73.57,74.11,72.81,73.35,6461620
CMA,2017-02-24,70.78,71.32,67.91,71.2,1549745
CMCSA,2017-02-24,37.72,37.9,37.47,37.89,11557826
CME,2017-02-24,122.08,123.01,121.61,122.62,1686189
CMG,2017-02-24,419.47,421.436,411.62,420.9,942294
CMI,2017-02-24,148.5,149.94,147.925,149.94,869240
CMS,2017-02-24,44.39,44.72,44.29,44.68,2406809
CNC,2017-02-24,70.22,70.62,69.68,70.61,1239260
CNP,2017-02-24,26.86,27.02,26.74,27.02,2578155
COF,2017-02-24,92.53,92.8,91.77,92.61,2252300
COG,2017-02-24,22.6,23.1799,21.77,22.45,8767274
COL,2017-02-24,93.4,94.57,93.11,94.56,921789
COO,2017-02-24,197.15,200.03,195.88,199.72,405771
COP,2017-02-24,47.01,47.49,46.71,47.04,6749541
COST,2017-02-24,175.22,177.71,175.12,177.56,1684258
COTY,2017-02-24,18.74,18.88,18.38,18.66,3413149
CPB,2017-02-24,59.24,59.69,59,59.11,1571781
CRM,2017-02-24,81.41,81.82,80.97,81.78,4434187
CSCO,2017-02-24,33.98,34.32,33.8,34.32,21137311
CSRA,2017-02-24,29.92,30.33,29.59,30.33,1100120
CSX,2017-02-24,47.62,48.49,47.57,48.48,8378555
CTAS,2017-02-24,118.07,119.07,117.2623,119.07,394581
CTL,2017-02-24,24.63,24.73,24.43,24.58,6056642
CTSH,2017-02-24,58.96,59.5,58.75,59.5,3169397
CTXS,2017-02-24,79.73,80.19,78.9293,80.18,1279848
CVS,2017-02-24,80.83,81.75,80.64,81.48,5189175
CVX,2017-02-24,110.9,111.02,109.47,110.12,6189419
CXO,2017-02-24,132.15,134.31,131.538,133.28,1187584
C,2017-02-24,59.88,60.18,59.11,59.56,19900288
DAL,2017-02-24,50.38,50.52,49.88,50.46,8154722
DE,2017-02-24,107.27,108.67,107.08,108.62,2166411
DFS,2017-02-24,70.84,71.41,70.56,71.22,2133993
DGX,2017-02-24,95.72,97.345,95.49,97.31,807147
DG,2017-02-24,76.32,78.47,75.73,77.35,3866027
DHI,2017-02-24,30.86,31.4,30.61,31.39,5569554
DHR,2017-02-24,85.32,86.08,85.01,86.08,1973365
DISCA,2017-02-24,29.46,29.51,29,29.27,2028849
DISCK,2017-02-24,28.64,28.69,28.18,28.55,934490
DISH,2017-02-24,61.92,62.59,61.61,62.54,2072373
DIS,2017-02-24,109.62,110.32,109.1,110.32,4786814
DLR,2017-02-24,105.97,108.41,105.55,107.83,1403747
DLTR,2017-02-24,77.67,81.24,77.025,79.41,5727597
DOV,2017-02-24,79.06,80.06,78.0901,80.06,793817
DPS,2017-02-24,94.76,95.06,94.16,94.79,1010175
DRE,2017-02-24,25.63,25.78,25.41,25.77,1000535
DRI,2017-02-24,75.02,75.66,74.62,75.46,1160021
DTE,2017-02-24,100.57,101.49,100.32,101.09,1014882
DUK,2017-02-24,81.2,82.21,81.17,81.96,3846758
DVA,2017-02-24,68.81,69.15,68.7,69.04,881977
DVN,2017-02-24,43.5,43.89,42.555,42.81,4574380
D,2017-02-24,76.45,77.19,76.44,77,2384826
EA,2017-02-24,85.96,86.55,85.23,86.54,3026736
EBAY,2017-02-24,33.55,34.07,33.38,34.06,8098701
ECL,2017-02-24,122.3,125.5,122.3,125.5,1757957
ED,2017-02-24,76.25,76.76,76.07,76.61,1609673
EFX,2017-02-24,129.22,129.38,127.94,129.38,819623
EIX,2017-02-24,78.13,78.94,78.05,78.87,1926233
EL,2017-02-24,83.72,83.85,82.935,83.75,1225194
EMN,2017-02-24,79.44,80.24,79.35,80.16,643696
EMR,2017-02-24,60.22,60.51,59.79,60.48,7139458
EOG,2017-02-24,96.52,97.5,95.65,96.3,3590310
EQIX,2017-02-24,371.19,379.8,369.99,379.64,593720
EQR,2017-02-24,62.6,62.79,62.28,62.78,1171473
EQT,2017-02-24,60.78,61.46,59.7,59.94,1524801
ESRX,2017-02-24,70.97,71.76,70.56,71.55,2830594
ESS,2017-02-24,232.77,232.925,230.81,232.35,284016
ES,2017-02-24,58.2,59.11,58.17,59.03,2113240
ETFC,2017-02-24,36.72,36.95,36.51,36.79,2560319
ETN,2017-02-24,71.54,72.39,71.13,72.39,2528808
ETR,2017-02-24,75.54,75.86,75.11,75.8,1259320
EVHC,2017-02-24,70.44,71.41,70.21,71.39,885054
EW,2017-02-24,94.68,95.02,94.12,94.76,1762168
EXC,2017-02-24,36.15,37.19,35.95,37.18,8184779
EXPD,2017-02-24,55.87,56.71,55.79,56.7,1321958
EXPE,2017-02-24,119.34,119.64,118.41,119.16,1031079
EXR,2017-02-24,79.19,79.81,78.49,79.49,661215
FAST,2017-02-24,49.64,50.1,49.3998,50.1,1310500
FBHS,2017-02-24,56.82,57.4,56.56,57.4,814020
FB,2017-02-24,134.16,135.62,134.16,135.44,12625742
FCX,2017-02-24,13.34,13.61,13.16,13.25,27410691
FDX,2017-02-24,190.74,193.11,190.12,193.11,2209925
FE,2017-02-24,31.56,32.345,31.4901,32.32,6126750
FFIV,2017-02-24,143.73,144.58,143.19,144.41,636340
FISV,2017-02-24,114.71,116.32,114.37,116.3,1031122
FIS,2017-02-24,82,83.86,81.7279,83.84,2348316
FITB,2017-02-24,27.21,27.34,27.02,27.32,5504089
FLIR,2017-02-24,36.32,36.745,36.26,36.72,750624
FLR,2017-02-24,54.73,55.33,54.55,55.09,1271149
FLS,2017-02-24,46.35,47.73,46.0001,47.72,2410724
FL,2017-02-24,70.94,75.37,70.37,75.01,9185970
FMC,2017-02-24,57.58,58.17,57.321,58.13,1136335
FOXA,2017-02-24,30.44,30.62,30.265,30.61,4930196
FOX,2017-02-24,30.16,30.24,29.93,30.23,2689559
FRT,2017-02-24,142.67,142.67,141.32,142.34,332538
FTI,2017-02-24,31.88,32.34,31.88,32.3,4322762
FTV,2017-02-24,57.09,57.9,56.7301,57.79,1846710
F,2017-02-24,12.51,12.51,12.38,12.47,40817305
GD,2017-02-24,187.9,189.71,187.01,189.63,1147538
GE,2017-02-24,29.84,30.19,29.78,30.19,27323723
GGP,2017-02-24,25.45,25.47,24.78,25.05,7714218
GILD,2017-02-24,69.32,70.07,69.05,69.94,7382357
GIS,2017-02-24,60.83,61.38,60.76,61.37,2594311
GLW,2017-02-24,27.27,27.735,27.12,27.73,5297979
GM,2017-02-24,36.87,37.19,36.57,36.9,13060100
GOOGL,2017-02-24,847.65,848.36,842.9601,847.81,1346189
GOOG,2017-02-24,827.73,829,824.2,828.64,1392202
GPC,2017-02-24,94.69,96.28,94.6,96.25,672814
GPN,2017-02-24,77.98,78.97,77.38,78.97,1145785
GPS,2017-02-24,24.3,25.11,23.2,24.7,11850724
GRMN,2017-02-24,52.18,53.09,51.65,53.03,1299733
GS,2017-02-24,247.7,248.88,246.1,247.35,3565388
GT,2017-02-24,34.8,35.43,34.79,35.36,3232469
GWW,2017-02-24,247.81,250.39,246.275,250.24,470230
HAL,2017-02-24,52.75,53,52.35,52.87,6489597
HAS,2017-02-24,96.87,97.79,96.5,97.78,1110256
HBAN,2017-02-24,14,14.18,13.95,14.18,8740036
HBI,2017-02-24,20.93,21.53,20.8,21.38,8587251
HCA,2017-02-24,85.98,87.44,85.68,87.07,1856977
HCN,2017-02-24,68.81,70.1,68.22,70.06,2476806
HCP,2017-02-24,32.04,32.69,31.95,32.64,3834950
HD,2017-02-24,144.65,146.0799,144.65,145.95,3516923
HES,2017-02-24,51.84,53.12,51.6801,52.49,3092676
HIG,2017-02-24,48.44,48.76,48.35,48.62,1155799
HII,2017-02-24,214.3,217.95,213.07,216.98,415365
HLT,2017-02-24,57.32,58.01,57.18,57.78,1511282
HOG,2017-02-24,57.34,57.34,55.99,56.56,2307846
HOLX,2017-02-24,40.34,40.83,40.2,40.82,2309211
HON,2017-02-24,124.24,125.03,123.62,125.03,2524108
HPE,2017-02-24,22.125,22.98,22.1,22.96,46881768
HPQ,2017-02-24,17.34,17.68,17.31,17.65,19816072
HP,2017-02-24,68.84,68.86,67.28,67.53,2066387
HRB,2017-02-24,19.94,20.24,19.85,20.05,6006051
HRL,2017-02-24,35.19,35.3,34.48,34.66,4444482
HRS,2017-02-24,109.59,111.1,109.5,111.1,742831
HSIC,2017-02-24,85.855,86.79,85.535,86.765,823248
HST,2017-02-24,17.98,18.08,17.645,18.01,10378041
HSY,2017-02-24,108.7,108.99,108.18,108.9,1055640
HUM,2017-02-24,204.97,207.505,203.65,207.28,1687157
IBM,2017-02-24,180.21,181.49,179.89,181.35,3300093
ICE,2017-02-24,57.77,58.62,57.67,58.3,2026310
IDXX,2017-02-24,142.81,143.92,141.02,143.06,571682
IFF,2017-02-24,125.06,125.3,124,125,516774
ILMN,2017-02-24,160.84,160.9495,158.81,160,752986
INCY,2017-02-24,128.27,131.89,127.56,131.21,9231041
INFO,2017-02-24,40.33,40.4,39.87,40.08,1159400
INTC,2017-02-24,36.14,36.53,35.95,36.53,18617592
INTU,2017-02-24,126.5,128.45,123.87,128.01,3478488
IPG,2017-02-24,24.48,24.66,24.3,24.56,3999368
IP,2017-02-24,52,52.67,51.9,52.62,2336155
IQV,2017-02-24,78.51,79.37,77.385,77.64,1861848
IRM,2017-02-24,36.74,37.06,36.73,36.9,1405525
IR,2017-02-24,80.67,81.32,80.17,81.32,1484309
ISRG,2017-02-24,244.4664,246.2664,243.7764,245.6198,845004
ITW,2017-02-24,130,131.68,129.57,131.68,1661291
IT,2017-02-24,101.68,103.73,101.2,103.71,328004
IVZ,2017-02-24,32.56,32.84,32.53,32.66,3424879
JBHT,2017-02-24,97.09,100.18,96.656,99.82,1173609
JCI,2017-02-24,41.38,41.82,41.25,41.82,4854391
JEC,2017-02-24,55.54,56.04,55.31,56.03,840188
JNJ,2017-02-24,121.5,122.74,120.9,122.73,10834986
JNPR,2017-02-24,28.16,28.42,28.05,28.42,1800490
JPM,2017-02-24,90.18,90.54,89.73,90.33,15062298
JWN,2017-02-24,44.97,47.03,44,46.46,12959563
KEY,2017-02-24,18.76,18.88,18.56,18.74,16457069
KHC,2017-02-24,93.51,93.8,92.57,93.08,2670483
KIM,2017-02-24,24.46,24.47,24.07,24.38,3208465
KLAC,2017-02-24,89.46,90.35,89.11,90.29,762448
KMB,2017-02-24,133.87,134.56,132.86,133.66,2785236
KMI,2017-02-24,21.4,21.53,21.12,21.24,12515520
KMX,2017-02-24,65.86,66.24,64.89,65.83,1961204
KORS,2017-02-24,37.37,37.78,37.02,37.3,2638044
KO,2017-02-24,41.7,41.91,41.6,41.78,13215306
KR,2017-02-24,32.82,33.29,32.81,33.29,6847955
KSS,2017-02-24,40.91,43.45,40.7312,42.99,7221424
KSU,2017-02-24,86.84,88.47,86.51,88.33,1792699
K,2017-02-24,74.67,75.23,74.67,75.23,1714667
LB,2017-02-24,48.72,51.58,48.55,50.99,10707282
LEG,2017-02-24,48.93,49.43,48.61,49.43,870687
LEN,2017-02-24,46.0196,46.598,45.7549,46.5,1883222
LH,2017-02-24,140.2,143.14,140,142.89,1294069
LKQ,2017-02-24,31.56,31.94,31.395,31.88,5093059
LLL,2017-02-24,165.81,167.14,165.05,167.14,404954
LLY,2017-02-24,82.42,83.24,82.24,82.87,4016045
LMT,2017-02-24,264.57,266,263.18,266,929225
LNC,2017-02-24,70.68,70.92,70.13,70.82,1786996
LNT,2017-02-24,39.59,39.64,38.97,39.52,1538820
LOW,2017-02-24,75.91,76.3353,75.405,76.1,11147738
LRCX,2017-02-24,116.63,118.81,115.7,118.79,1268125
LUK,2017-02-24,25.41,25.72,25.29,25.69,1645604
LUV,2017-02-24,56.92,58.56,56.37,58.54,5513352
LYB,2017-02-24,92.23,92.4961,91.36,92.43,2639153
L,2017-02-24,47.22,47.34,47.01,47.23,620304
MAA,2017-02-24,102,102.09,100.68,102.05,698030
MAC,2017-02-24,67.09,67.44,66.26,67.21,764480
MAR,2017-02-24,87.03,87.59,86.8,87.08,2521731
MAS,2017-02-24,33.88,34.02,33.61,34.02,3782271
MAT,2017-02-24,25.47,25.815,25.3,25.76,3837186
MA,2017-02-24,110.54,111,110.2,111,2471728
MCD,2017-02-24,128.36,128.74,127.75,128.65,3537175
MCHP,2017-02-24,72.24,72.905,71.84,72.83,2793551
MCK,2017-02-24,148.93,150.87,147.71,150.85,1248900
MCO,2017-02-24,112.77,113.29,111.15,113.29,923774
MDLZ,2017-02-24,44.98,45.39,44.86,45.38,5972154
MDT,2017-02-24,80.54,81.05,80.44,81.03,4489059
MET,2017-02-24,52.81,53.03,52.405,52.49,6718392
MGM,2017-02-24,26.1,26.4,26.03,26.39,11647282
MHK,2017-02-24,224.92,226.225,223.37,225.96,343668
MKC,2017-02-24,98.9,99.46,98.45,99.33,771201
MLM,2017-02-24,207.08,211.32,206.1,210.05,985751
MMC,2017-02-24,73.18,73.74,72.95,73.51,1908356
MMM,2017-02-24,186.82,188.41,186.3,187.41,2126326
MNST,2017-02-24,44.2,44.34,43.36,43.55,2077493
MON,2017-02-24,112.22,113.06,111.83,112.96,1894157
MOS,2017-02-24,31.47,31.56,31.04,31.42,4386010
MO,2017-02-24,74.36,74.71,74.26,74.43,4959965
MPC,2017-02-24,50,50.04,49.43,50.03,3118658
MRK,2017-02-24,65.65,66.16,65.63,66.16,8444253
MRO,2017-02-24,15.69,15.99,15.59,15.73,12131010
MSFT,2017-02-24,64.53,64.8,64.135,64.62,21796800
MSI,2017-02-24,78.97,80.33,78.42,80.27,1118880
MS,2017-02-24,45.89,45.95,45.24,45.53,11837243
MTB,2017-02-24,168.56,169.13,167.43,168.67,1257583
MTD,2017-02-24,471.96,475.48,470.76,475.46,108126
MU,2017-02-24,22.96,23.26,22.64,23.24,22019587
MYL,2017-02-24,42.31,42.35,41.76,42.16,4857746
M,2017-02-24,32.48,33.56,32.27,33.17,8149239
NAVI,2017-02-24,15.25,15.505,15.12,15.38,1554738
NBL,2017-02-24,37.2,37.7,36.505,36.78,3665335
NCLH,2017-02-24,50.51,50.6322,49.77,50.02,1443274
NDAQ,2017-02-24,71.08,71.79,71.0487,71.45,871809
NEE,2017-02-24,128.85,130.96,128.5,130.96,2567943
NEM,2017-02-24,36.31,36.9,35.95,36.08,6940489
NFLX,2017-02-24,141.88,143.56,141.55,143.25,3302714
NFX,2017-02-24,37.41,37.89,36.47,36.74,4269860
NI,2017-02-24,23.77,24.04,23.755,24.01,3693833
NKE,2017-02-24,57.39,58.42,57.07,57.86,9684469
NLSN,2017-02-24,45.12,45.21,44.84,45.16,1777519
NOC,2017-02-24,243.59,245.29,242.54,245.05,815095
NOV,2017-02-24,39.22,39.959,39.06,39.79,3146631
NRG,2017-02-24,17.19,17.565,17.13,17.46,6467851
NSC,2017-02-24,119,120.1,118.65,120.08,2370620
NTAP,2017-02-24,40.66,41.05,40.47,40.95,3146068
NTRS,2017-02-24,86.85,87.19,85.44,87.05,768113
NUE,2017-02-24,60.37,61.34,60.17,60.86,2228737
NVDA,2017-02-24,97.07,102,95.7,101.46,25747597
NWL,2017-02-24,46.78,48.825,46.53,48.67,8205275
NWSA,2017-02-24,13.24,13.25,12.95,13.1,2170424
NWS,2017-02-24,13.5,13.5,13.225,13.4,277347
OKE,2017-02-24,54.43,54.54,52.8046,53.16,2479848
OMC,2017-02-24,84.88,86.17,84.88,86.16,1218292
ORCL,2017-02-24,42.74,43.19,42.68,43.17,11426697
ORLY,2017-02-24,265.74,269.279,264.3741,268.73,719193
OXY,2017-02-24,65.03,65.13,64.1875,64.89,5286608
O,2017-02-24,62.85,63.19,62.44,63.19,1658220
PAYX,2017-02-24,60.44,61.935,60.2,61.81,3372648
PBCT,2017-02-24,19.15,19.25,19.075,19.25,2015876
PCAR,2017-02-24,67.4,67.58,66.66,67.42,1646585
PCG,2017-02-24,65.7,66.35,65.55,66.33,2748855
PCLN,2017-02-24,1627.55,1640.68,1622.02,1631.62,562914
PDCO,2017-02-24,44.49,45.24,44.28,45.22,889288
PEG,2017-02-24,44.47,45.63,44.11,45.61,3084644
PEP,2017-02-24,109.5,109.92,109.33,109.83,3991764
PFE,2017-02-24,34.17,34.35,33.99,34.26,24711954
PFG,2017-02-24,62.04,62.84,62.04,62.75,1342903
PGR,2017-02-24,38.9,39.1976,38.82,39.05,1976252
PG,2017-02-24,90.97,91.34,90.67,91.05,6643365
PHM,2017-02-24,21.53,21.77,21.31,21.73,4985518
PH,2017-02-24,152.51,155.11,151.77,155.04,647660
PKG,2017-02-24,93.68,94.15,92.94,93.45,614803
PKI,2017-02-24,54.78,55.13,54.66,55.04,971929
PLD,2017-02-24,50.44,51.155,50.33,51.08,2586028
PM,2017-02-24,106.44,107.77,105.8,107.72,5549728
PNC,2017-02-24,126.92,127.42,126.14,126.88,2586302
PNR,2017-02-24,57.96,58.31,57.7,58.15,1943141
PNW,2017-02-24,80.8,81.84,80.63,81.44,820868
PPG,2017-02-24,102.13,103.365,101.93,103.31,1348643
PPL,2017-02-24,36.59,36.83,36.43,36.83,3255850
PRGO,2017-02-24,84.37,84.8,83.07,84.43,1284171
PRU,2017-02-24,109.64,109.999,108.9,109.96,1388947
PSA,2017-02-24,227.53,229.9,225.58,228.41,757627
PSX,2017-02-24,78.39,78.49,77.69,78.03,2225522
PVH,2017-02-24,90.63,93.32,89.99,91.57,2207987
PWR,2017-02-24,36.82,37.76,36.69,37.76,1632135
PXD,2017-02-24,183.95,186.76,182.95,185.36,1932475
PX,2017-02-24,117.11,118.24,116.8308,118.11,833429
PYPL,2017-02-24,42.11,43.07,41.83,43.07,6769528
QCOM,2017-02-24,57.02,57.23,56.5,57.22,10644787
QRVO,2017-02-24,66.37,66.56,64.18,66.19,1574820
RCL,2017-02-24,95.63,96.15,94.65,96.15,1215616
REGN,2017-02-24,359.88,361.08,355,361.01,782594
REG,2017-02-24,70.62,71.45,69.56,71.19,2595742
RE,2017-02-24,234.43,237.2,233.92,235.03,194098
RF,2017-02-24,15.16,15.295,15.07,15.2,15315565
RHI,2017-02-24,47.45,47.96,46.975,47.96,744374
RHT,2017-02-24,83.69,84.86,83.44,84.86,1571108
RJF,2017-02-24,77.57,78.77,77.57,78.49,544915
RL,2017-02-24,78.62,79.93,78.37,79.21,1075121
RMD,2017-02-24,70.71,72.03,70.71,71.96,487554
ROK,2017-02-24,150.41,151.54,149.96,151.14,1005316
ROP,2017-02-24,209.22,210,208.46,209.91,624931
ROST,2017-02-24,67.75,69.37,67.5204,69.01,3232916
RRC,2017-02-24,28.74,28.8,27.25,27.64,6974621
RSG,2017-02-24,61.55,61.64,61.16,61.35,1992917
RTN,2017-02-24,153.24,153.66,152.52,153.48,1001479
SBAC,2017-02-24,111.24,111.59,110.5,111.16,724010
SBUX,2017-02-24,57.61,57.71,57.145,57.48,7806190
SCG,2017-02-24,69.28,69.34,68.46,68.92,880212
SCHW,2017-02-24,40.75,41.11,40.54,41.11,5223556
SEE,2017-02-24,47.75,47.75,47.1,47.26,1686367
SHW,2017-02-24,308.77,312.65,308.77,312.65,488089
SIG,2017-02-24,72.39,74.61,72.05,73.8,1492173
SJM,2017-02-24,141.19,141.29,139.92,141.18,792747
SLB,2017-02-24,79.66,80.4,79.48,80.15,5464147
SLG,2017-02-24,111.92,112.18,110.57,111.74,605163
SNA,2017-02-24,170,171.36,168.66,171.36,494392
SNI,2017-02-24,81.43,81.43,80.14,80.76,1891126
SNPS,2017-02-24,70.66,72.08,70.66,72.06,845561
SO,2017-02-24,49.8,50.58,49.78,50.5,8351152
SPGI,2017-02-24,130.02,130.96,129.5,130.82,971038
SPG,2017-02-24,184.69,184.705,181.9,184.29,1213072
SRCL,2017-02-24,84.4,84.4,82.1,82.93,1021898
SRE,2017-02-24,108.37,109.325,108.37,109.09,1082837
STI,2017-02-24,59.09,59.45,58.86,59.29,3522323
STT,2017-02-24,78.92,79.43,78.52,78.95,2135431
STX,2017-02-24,46.98,47.75,46.72,47.75,3172622
STZ,2017-02-24,154.06,160.58,153.75,158.85,4422453
SWKS,2017-02-24,94.24,95,93.02,94.7,1448447
SWK,2017-02-24,126.46,127.77,126.05,127.77,568584
SYF,2017-02-24,36.25,36.48,36.11,36.48,4575047
SYK,2017-02-24,128.56,129.3,128.29,129.27,770746
SYMC,2017-02-24,28.64,28.84,28.3968,28.84,3740755
SYY,2017-02-24,52.86,53.39,52.83,53.2,2482177
TAP,2017-02-24,99.8,101.17,98.9201,101.02,1729522
TDG,2017-02-24,253.22,254.12,250.28,250.99,729878
TEL,2017-02-24,74,74.3,73.64,74.3,2099045
TGT,2017-02-24,65.26,66.64,64.93,66.51,6909008
TIF,2017-02-24,90.01,92.63,89.91,91.73,3152248
TJX,2017-02-24,77.6,78.8,77.53,78.25,5403438
TMK,2017-02-24,76.98,77.64,76.87,77.55,447712
TMO,2017-02-24,158.34,158.98,157.58,158.98,832828
TPR,2017-02-24,37.89,38.29,37.535,38.02,2983724
TRIP,2017-02-24,43.15,43.36,42,42.62,4670239
TROW,2017-02-24,71.56,71.965,71.24,71.95,1018776
TRV,2017-02-24,122.36,122.68,121.74,122.27,1698631
TSCO,2017-02-24,71.37,71.895,70.72,71.17,2849376
TSN,2017-02-24,62.44,63.25,62.12,62.68,2895588
TSS,2017-02-24,54.86,55.18,54.44,55.18,981261
TWX,2017-02-24,96.27,97.28,96.2017,97.28,2487811
TXN,2017-02-24,76.94,77.24,76.4,77.24,3516648
TXT,2017-02-24,46.77,47.45,46.731,47.17,3689584
T,2017-02-24,42.11,42.36,42.04,42.36,17043175
UAA,2017-02-24,21.61,21.928,21.41,21.81,3933102
UAL,2017-02-24,73.96,75.11,73.54,75.08,2056301
UA,2017-02-24,19.55,19.88,19.295,19.83,3527661
UDR,2017-02-24,36.16,36.24,35.94,36.2,765929
UHS,2017-02-24,124.7,126.08,123.72,125.98,723164
ULTA,2017-02-24,274.19,277.255,272.52,276.33,465618
UNH,2017-02-24,162.67,163.09,161.74,163.06,2715668
UNM,2017-02-24,47.77,48.48,47.77,48.48,1431443
UNP,2017-02-24,105.61,107.76,105.171,107.74,4632503
UPS,2017-02-24,104.86,106.19,104.77,106.18,2717389
URI,2017-02-24,119.36,124.7,119.11,124.15,2269350
USB,2017-02-24,55,55.365,54.85,55.1,7596136
UTX,2017-02-24,111.82,112.69,111.75,112.46,2917947
VAR,2017-02-24,83.56,84.79,83.56,84.72,748990
VFC,2017-02-24,52.84,53.65,52.32,53.06,4573276
VIAB,2017-02-24,43.84,44.05,43.1033,43.89,2690414
VLO,2017-02-24,66.55,66.9,65.83,66.72,3670673
VMC,2017-02-24,114.78,118.42,114.1,117.82,1792304
VNO,2017-02-24,109.99,110.43,109.44,110.13,739165
VRSK,2017-02-24,82.93,84,82.8,83.95,1052511
VRSN,2017-02-24,82.13,83.33,81.91,83.31,521635
VRTX,2017-02-24,85.73,86.11,84.62,86.07,1406789
VTR,2017-02-24,63.57,65,63.11,64.98,2316472
VZ,2017-02-24,50.28,50.945,50.28,50.6,14357936
V,2017-02-24,87.36,88.43,87.3,88.43,5151311
WAT,2017-02-24,154.75,156.43,153.59,156.4,421782
WBA,2017-02-24,86.86,87.63,86.73,87.61,2890852
WDC,2017-02-24,73.12,74.66,72.75,74.65,4087518
WEC,2017-02-24,59.53,59.78,59.31,59.49,3412420
WFC,2017-02-24,57.7,57.91,57.32,57.81,16379051
WHR,2017-02-24,179.69,180.67,178.03,180.16,712246
WLTW,2017-02-24,126.76,128.16,125.39,128.09,577631
WMB,2017-02-24,28.15,28.24,27.68,27.97,8715689
WMT,2017-02-24,71.34,72.8,71.3,72.39,13889852
WM,2017-02-24,72.98,73.15,72.76,73.15,1150636
WRK,2017-02-24,53.47,53.74,52.83,53.43,1089181
WU,2017-02-24,19.86,20.33,19.8,20.17,5241423
WYNN,2017-02-24,93.25,94.06,92.67,94.01,1935303
WYN,2017-02-24,83.14,83.9,82.77,83.87,1188550
WY,2017-02-24,33.53,33.73,33.26,33.47,4561503
XEC,2017-02-24,126.34,127.64,125.49,126.03,894792
XEL,2017-02-24,43.34,43.54,42.95,43.34,3090433
XLNX,2017-02-24,58.61,59,58.11,58.99,2612307
XL,2017-02-24,40.97,41.24,40.83,41.12,1199823
XOM,2017-02-24,81.6,81.8,80.76,81.08,11338715
XRAY,2017-02-24,62.52,62.825,61.89,62.79,1045123
XRX,2017-02-24,29.92,30.76,29.72,30.16,2439131
XYL,2017-02-24,46.95,48.13,46.95,47.9,1744418
YUM,2017-02-24,65.58,66.01,65.54,65.95,2375198
ZBH,2017-02-24,115.91,117.07,115.64,116.92,990259
ZION,2017-02-24,44.18,44.55,44,44.55,3605293
ZTS,2017-02-24,53.53,53.91,53.2,53.88,4819662
AAL,2017-02-27,46.18,46.36,45.68,46.32,4130975
AAPL,2017-02-27,137.14,137.435,136.28,136.93,20257426
AAP,2017-02-27,156.85,157.39,155.36,156.94,1443682
ABBV,2017-02-27,62.02,62.37,61.68,62.22,5214091
ABC,2017-02-27,92.31,92.74,91.3,91.73,1140061
ABT,2017-02-27,45.51,45.56,45.185,45.46,6142610
ACN,2017-02-27,123.01,123.43,122.48,122.79,1679832
ADBE,2017-02-27,119.02,119.199,118.07,118.78,1550480
ADI,2017-02-27,81.65,82.43,81.24,82.28,1793205
ADM,2017-02-27,45.13,45.43,44.72,45.37,3026872
ADP,2017-02-27,102.93,103.14,102.47,102.7,1188346
ADSK,2017-02-27,87.47,87.9462,86.58,87.74,1535237
ADS,2017-02-27,244.81,247.48,243.84,246.77,736075
AEE,2017-02-27,54.55,54.59,53.88,54.29,1616072
AEP,2017-02-27,67.06,67.12,66.51,66.7,3101297
AES,2017-02-27,11.71,11.74,11.1,11.14,12986567
AET,2017-02-27,128.56,129.99,128.52,129.46,2366906
AFL,2017-02-27,71.98,72.47,71.745,72.33,1831589
AGN,2017-02-27,244,247.08,243.48,246.25,2354192
AIG,2017-02-27,63.55,64.51,63.53,64,8548755
AIV,2017-02-27,46.19,46.6,45.95,46.46,531370
AIZ,2017-02-27,98.68,98.97,97.75,98.12,286107
AJG,2017-02-27,56.86,57.08,56.8,56.98,645442
AKAM,2017-02-27,62.76,63.115,62.46,62.86,861775
ALB,2017-02-27,92.99,93.4,92.22,92.46,930582
ALGN,2017-02-27,102.57,103.24,102.11,102.26,631021
ALK,2017-02-27,96.76,97.87,96.23,97.84,779098
ALLE,2017-02-27,73.91,74.21,73.53,73.6,568199
ALL,2017-02-27,80.94,81.51,80.84,81.34,2103201
ALXN,2017-02-27,131.2,132.53,130.66,132.2,1311511
AMAT,2017-02-27,36.47,36.5,36.1,36.43,6491371
AMD,2017-02-27,14.27,15.35,14.27,15.2,95422869
AME,2017-02-27,54.72,54.81,54.4,54.5,1469224
AMGN,2017-02-27,174.21,176.27,173.71,176.13,2850737
AMG,2017-02-27,167.93,169.59,167.03,168.96,344915
AMP,2017-02-27,129.75,131.36,129.64,131.11,641726
AMT,2017-02-27,114.01,114.86,112.79,113.34,2895479
AMZN,2017-02-27,842.38,852.5,839.67,848.64,2713627
ANDV,2017-02-27,88,88.78,87.37,88.33,1776961
ANSS,2017-02-27,104.36,107.64,104.21,107.25,825036
ANTM,2017-02-27,163.39,165.46,162.85,164.91,1461475
AON,2017-02-27,116.82,117.18,116.02,116.37,494192
AOS,2017-02-27,50.53,51.26,50.52,51.13,1077905
APA,2017-02-27,53.42,53.5752,52.51,52.93,5041261
APC,2017-02-27,65.09,65.65,64.28,64.9,5338747
APD,2017-02-27,140.93,141.23,139.12,139.38,1079405
APH,2017-02-27,70.01,70.26,69.39,69.47,1190649
ARE,2017-02-27,120.31,120.9599,119.77,120.47,601076
ARNC,2017-02-27,29.3,29.64,29.105,29.24,3067468
ATVI,2017-02-27,45.33,46.07,45.015,45.69,5205717
AVB,2017-02-27,183.56,184.14,182.76,183.49,362058
AVGO,2017-02-27,210.67,213.45,210.19,213.28,2699102
AVY,2017-02-27,80.16,81.27,80.02,80.7,621029
AWK,2017-02-27,76.22,76.75,75.78,76.45,830273
AXP,2017-02-27,79.75,80.31,79.59,80.17,2619409
AYI,2017-02-27,218.77,221.28,217.1601,219.84,725886
AZO,2017-02-27,733.76,740.85,730.87,740.85,537211
A,2017-02-27,51.74,51.94,51.46,51.66,1195138
BAC,2017-02-27,24.2,24.66,24.19,24.57,69129148
BAX,2017-02-27,50.5,50.77,50.385,50.44,2445341
BA,2017-02-27,178,179.8839,177.55,179.43,2892626
BBT,2017-02-27,48.04,48.37,48.01,48.18,5541307
BBY,2017-02-27,45.66,46.45,45.53,46.15,6698494
BDX,2017-02-27,183.16,183.8768,182.33,182.82,698358
BEN,2017-02-27,42.79,43.405,42.75,43.37,1760435
BF.B,2017-02-27,48.8,48.99,48.5,48.8,596342
BIIB,2017-02-27,285.39,291.25,284.27,291.13,1295089
BK,2017-02-27,47.03,47.36,47.02,47.11,3799654
BLK,2017-02-27,389.55,391.3728,388.22,391,368616
BLL,2017-02-27,36.48,36.838,36.43,36.75,1475248
BMY,2017-02-27,56.5,56.995,56.2446,56.56,11285328
BRK.B,2017-02-27,170.9,171.2,170.32,170.63,3738606
BSX,2017-02-27,24.56,24.9,24.53,24.81,8863892
BWA,2017-02-27,41.47,42.465,41.35,42.45,1860897
BXP,2017-02-27,138.44,140.13,137.66,139.88,720975
CAG,2017-02-27,41,41.03,40.8,40.89,3451988
CAH,2017-02-27,82.14,82.62,81.9,82.49,1400594
CAT,2017-02-27,95.48,97.52,95.115,97.44,5444968
CA,2017-02-27,32.54,32.66,32.31,32.57,2525599
CBG,2017-02-27,35.24,35.89,35.24,35.72,1487755
CBOE,2017-02-27,79.84,80,78.4,78.96,1412331
CBS,2017-02-27,66.9,67.19,66.18,66.23,3058278
CB,2017-02-27,138.2,138.65,137.18,137.61,897887
CCI,2017-02-27,92.66,93.11,91.88,92.57,1558322
CCL,2017-02-27,56.11,56.13,55.711,56.05,3478132
CDNS,2017-02-27,31.28,31.54,31.18,31.54,2249356
CELG,2017-02-27,118.3,122,118.01,121.78,4220447
CERN,2017-02-27,55.56,55.7,54.6918,55.35,1423794
CFG,2017-02-27,36.77,37.26,36.66,37.19,4015415
CF,2017-02-27,31.1,31.54,30.92,31.49,3897784
CHD,2017-02-27,49.38,49.845,49.32,49.56,2313439
CHK,2017-02-27,5.68,5.76,5.51,5.62,46686169
CHRW,2017-02-27,80.08,80.35,79.66,80.23,1080456
CHTR,2017-02-27,326.92,328.7,324.91,326.73,918701
CINF,2017-02-27,73.63,73.7534,72.84,73.06,328813
CI,2017-02-27,146.76,150,146.25,149.72,2660427
CLX,2017-02-27,135.6,136.62,135.02,136.44,810793
CL,2017-02-27,72.69,73.02,72.18,72.65,5201398
CMA,2017-02-27,71.3,71.83,71.25,71.67,1127716
CMCSA,2017-02-27,37.76,37.795,37.5,37.53,9563628
CME,2017-02-27,122.62,123.295,121,122.83,1279146
CMG,2017-02-27,421.71,424.23,419.31,421.67,545118
CMI,2017-02-27,149.74,150.7099,149.02,149.91,728755
CMS,2017-02-27,44.67,44.69,44.28,44.3,2001722
CNC,2017-02-27,70.73,71.42,70.52,71.11,1479537
CNP,2017-02-27,26.99,27.025,26.77,26.79,3093908
COF,2017-02-27,92.39,93.72,92.06,93.66,1730363
COG,2017-02-27,22.44,22.61,22.13,22.17,7887841
COL,2017-02-27,94.97,96.59,94.81,96.2,2187377
COO,2017-02-27,199.72,200.045,195.96,198.94,434357
COP,2017-02-27,47.23,47.64,46.965,47.36,6208296
COST,2017-02-27,177.33,177.85,176.55,177.62,2340564
COTY,2017-02-27,18.53,18.76,18.445,18.75,3356582
CPB,2017-02-27,59.1,59.25,58.82,58.97,1095982
CRM,2017-02-27,81.63,81.92,80.9,81.54,3289270
CSCO,2017-02-27,34.21,34.32,34.12,34.26,15625416
CSRA,2017-02-27,30.23,30.68,30.1,30.62,1164740
CSX,2017-02-27,48.28,48.8053,47.99,48.71,8619027
CTAS,2017-02-27,118.89,119.25,118.55,119.11,248953
CTL,2017-02-27,24.57,24.73,24.45,24.61,6722186
CTSH,2017-02-27,59.49,59.67,59.11,59.58,4908486
CTXS,2017-02-27,80.13,80.34,79.555,80.16,769778
CVS,2017-02-27,81.55,81.86,81.31,81.41,4696152
CVX,2017-02-27,110.65,112.2697,110.37,111.75,7276445
CXO,2017-02-27,134.19,134.6,132.85,133.08,1417041
C,2017-02-27,59.56,60.24,59.4099,60.02,15711367
DAL,2017-02-27,50.33,50.46,49.83,50.44,7574234
DE,2017-02-27,108.65,109.74,108.56,109.51,1835218
DFS,2017-02-27,71.3,71.7,71.065,71.63,2064678
DGX,2017-02-27,97.39,97.61,97.15,97.47,516491
DG,2017-02-27,77.31,77.33,75.45,76.79,2580117
DHI,2017-02-27,31.39,32.05,31.27,32.03,5416350
DHR,2017-02-27,85.92,86.33,85.77,86.13,1740832
DISCA,2017-02-27,29.19,29.375,28.835,29.05,2091496
DISCK,2017-02-27,28.47,28.62,28.13,28.33,737052
DISH,2017-02-27,62.34,62.92,62.05,62.53,1210532
DIS,2017-02-27,109.93,110.47,109.83,110.23,3547735
DLR,2017-02-27,108.03,108.44,107.46,107.61,670981
DLTR,2017-02-27,79.7,79.98,78.405,79.56,4420864
DOV,2017-02-27,79.87,80.56,79.58,80.27,936969
DPS,2017-02-27,94.45,94.59,93.27,93.29,742303
DRE,2017-02-27,25.8,26.03,25.65,26,1785792
DRI,2017-02-27,75.51,75.65,74.31,74.53,1411108
DTE,2017-02-27,100.93,100.93,100.155,100.6,474932
DUK,2017-02-27,81.93,82.2,81.5,81.86,2505846
DVA,2017-02-27,69,69.27,68.7,69.19,753258
DVN,2017-02-27,43.07,43.45,42.63,43.06,7623556
D,2017-02-27,76.89,77.05,76.54,76.87,3344738
EA,2017-02-27,86.55,87.25,86.1,87,1519361
EBAY,2017-02-27,34.05,34.305,33.82,34.28,7372977
ECL,2017-02-27,125.5,125.98,123.81,123.84,1056814
ED,2017-02-27,76.61,76.71,76.19,76.47,1239032
EFX,2017-02-27,129.58,130.99,129.19,130.81,866809
EIX,2017-02-27,78.93,79.21,78.48,79,1530387
EL,2017-02-27,83.42,83.72,82.5,82.97,1264618
EMN,2017-02-27,80.25,80.71,79.78,79.97,803436
EMR,2017-02-27,60.5,60.76,60.12,60.43,3501228
EOG,2017-02-27,96.78,98.23,96.3,97.91,5156920
EQIX,2017-02-27,379.87,381.26,376.84,377.24,356569
EQR,2017-02-27,62.92,63.6,62.655,63.26,1456181
EQT,2017-02-27,59.8,60.86,59.56,60.59,1630753
ESRX,2017-02-27,71.38,71.85,71.1051,71.75,2534369
ESS,2017-02-27,233.26,234.68,232.295,234.32,189778
ES,2017-02-27,58.98,59.1,58.67,58.72,1334060
ETFC,2017-02-27,36.8,37.23,36.66,37.2,2254674
ETN,2017-02-27,72.21,72.7,72.12,72.35,2287721
ETR,2017-02-27,75.79,75.86,75.18,75.48,1392559
EVHC,2017-02-27,71.4,72.5,70.77,72.41,1241882
EW,2017-02-27,94.68,95.29,93.78,94.66,1450661
EXC,2017-02-27,37.09,37.1,36.395,36.57,4554701
EXPD,2017-02-27,56.65,56.78,56.16,56.75,682264
EXPE,2017-02-27,118.68,119.36,118.34,118.69,1033353
EXR,2017-02-27,79.66,80.1,79.29,79.51,466613
FAST,2017-02-27,50.16,50.405,50.02,50.35,1263206
FBHS,2017-02-27,57.4,58.24,57.4,58.21,1494890
FB,2017-02-27,135.26,137.1846,135.02,136.41,14306668
FCX,2017-02-27,13.37,13.63,13.18,13.27,32200931
FDX,2017-02-27,192.97,194.43,191.77,194.37,1777043
FE,2017-02-27,32.35,32.35,31.76,31.81,4398167
FFIV,2017-02-27,144.46,144.665,143.09,143.61,420531
FISV,2017-02-27,116.04,116.7,115.45,115.58,1190369
FIS,2017-02-27,83.75,83.7999,82.24,82.63,2054390
FITB,2017-02-27,27.38,27.74,27.24,27.57,4637841
FLIR,2017-02-27,36.79,36.87,36.49,36.62,497217
FLR,2017-02-27,55.03,56.45,54.37,56.16,1500383
FLS,2017-02-27,47.66,48.02,47.27,47.94,1061306
FL,2017-02-27,74.95,76.6,74.81,76.01,3685868
FMC,2017-02-27,58.1,58.28,57.51,57.63,504485
FOXA,2017-02-27,30.51,30.7,30.29,30.43,6475846
FOX,2017-02-27,30.09,30.28,29.78,30.01,2232394
FRT,2017-02-27,142.69,143.79,141.6,142.22,362891
FTI,2017-02-27,32.04,33.405,32,33.03,5143808
FTV,2017-02-27,57.64,57.88,57.47,57.65,891555
F,2017-02-27,12.49,12.68,12.43,12.66,41713096
GD,2017-02-27,189.65,190.89,188.27,190.4,1605025
GE,2017-02-27,30.05,30.1489,29.9,29.94,23571756
GGP,2017-02-27,25.16,25.4,24.98,25.21,4617420
GILD,2017-02-27,69.82,70.5375,69.8,70.5,6354158
GIS,2017-02-27,61.11,61.11,59.79,59.94,3804156
GLW,2017-02-27,27.57,27.74,27.41,27.65,5252408
GM,2017-02-27,36.92,37.36,36.86,37.27,10091775
GOOGL,2017-02-27,844.95,850.67,843.01,849.67,1010333
GOOG,2017-02-27,824.55,830.5,824,829.28,1101466
GPC,2017-02-27,96.28,96.71,95.59,96.18,666432
GPN,2017-02-27,79.21,80,79.13,79.9,1463900
GPS,2017-02-27,24.69,25.34,24.56,25.2,5770746
GRMN,2017-02-27,53.01,53.01,51.96,52.61,1175579
GS,2017-02-27,247.21,249.76,246.61,249.33,2373359
GT,2017-02-27,35.36,35.49,35.12,35.26,2559864
GWW,2017-02-27,250.9,252.16,249.86,250.47,303807
HAL,2017-02-27,52.86,53.71,52.59,53.2,6902535
HAS,2017-02-27,97.39,97.62,96.66,97.53,1082775
HBAN,2017-02-27,14.16,14.23,14.095,14.21,4843183
HBI,2017-02-27,21.01,21.25,20.41,20.65,12525949
HCA,2017-02-27,86.95,87.97,86.95,87.78,2605987
HCN,2017-02-27,69.91,70.53,69.76,70.04,1572814
HCP,2017-02-27,32.73,32.9,32.57,32.73,3066635
HD,2017-02-27,145.87,146.01,144.8,145.3,4388414
HES,2017-02-27,52.77,52.98,52.24,52.69,4058614
HIG,2017-02-27,48.8,49,48.58,48.93,2318567
HII,2017-02-27,215.97,218.7247,215.08,218.13,404592
HLT,2017-02-27,57.77,58.1,57.41,58.02,1395988
HOG,2017-02-27,55.89,57.18,55.53,57.02,2183563
HOLX,2017-02-27,40.81,41.02,40.66,40.7,1680370
HON,2017-02-27,124.6,125.1,124.24,124.89,4086604
HPE,2017-02-27,22.76,22.76,22.27,22.31,19012500
HPQ,2017-02-27,17.65,17.81,17.48,17.65,12287497
HP,2017-02-27,68.22,69.49,67.62,68.58,1326931
HRB,2017-02-27,20.05,20.455,20.02,20.26,5049368
HRL,2017-02-27,34.62,34.8,34.48,34.65,2448965
HRS,2017-02-27,111.12,111.67,110.94,111.37,1609650
HSIC,2017-02-27,86.835,87.16,86.56,86.77,775836
HST,2017-02-27,18.02,18.3,17.91,18.21,8180393
HSY,2017-02-27,108.69,109,107.73,107.8,744433
HUM,2017-02-27,205.13,209.28,204.42,208.75,1343109
IBM,2017-02-27,181.19,181.25,179.28,179.4,3691327
ICE,2017-02-27,58.25,58.4,57.15,57.7,3092191
IDXX,2017-02-27,143.35,144.33,142.5001,143.61,573370
IFF,2017-02-27,125.11,125.15,124.125,124.81,462948
ILMN,2017-02-27,163.72,167.4784,161.27,166.82,1550466
INCY,2017-02-27,131.88,134.97,130.24,134.02,33192954
INFO,2017-02-27,40.16,40.27,39.9,40.1,1808201
INTC,2017-02-27,36.42,36.68,36.27,36.51,14065236
INTU,2017-02-27,126.95,127.58,125.37,125.85,2245847
IPG,2017-02-27,24.5,24.6,24.2,24.55,3154768
IP,2017-02-27,52.41,53.07,52.41,52.89,3017220
IQV,2017-02-27,77.64,79.68,77,79.47,1563227
IRM,2017-02-27,36.9,36.99,36.51,36.65,1588932
IR,2017-02-27,81.3,81.44,80.9,81.04,1573041
ISRG,2017-02-27,245.7898,246.3331,244.2031,244.6764,890385
ITW,2017-02-27,131.48,132.01,131.07,131.88,1125107
IT,2017-02-27,103.74,104.55,102.94,104.55,380417
IVZ,2017-02-27,32.62,32.81,32.53,32.65,2425093
JBHT,2017-02-27,99.43,100.17,99,100.12,737629
JCI,2017-02-27,41.72,42.27,41.71,42.24,3628268
JEC,2017-02-27,56.01,57.68,55.72,57.05,2073855
JNJ,2017-02-27,122.13,122.88,122.1033,122.4,5946157
JNPR,2017-02-27,28.37,28.51,28.2,28.33,1489743
JPM,2017-02-27,90.32,90.725,90.02,90.43,12360988
JWN,2017-02-27,46.32,48.16,46.13,47.61,7315532
KEY,2017-02-27,18.78,18.89,18.73,18.84,6799431
KHC,2017-02-27,92.6,92.87,90.33,90.61,6085677
KIM,2017-02-27,24.44,24.68,24.29,24.45,3673362
KLAC,2017-02-27,90.46,90.46,89.51,90.22,437144
KMB,2017-02-27,132.75,133.44,131.32,132.63,1771565
KMI,2017-02-27,21.31,21.45,21.2,21.4,11047845
KMX,2017-02-27,65.94,66.21,65.6,66.07,1397743
KORS,2017-02-27,37.45,37.99,37.35,37.6,4222158
KO,2017-02-27,41.75,41.75,41.585,41.67,12186364
KR,2017-02-27,32.84,32.9,32.03,32.22,12148739
KSS,2017-02-27,43.05,44.5,42.87,43.79,4468594
KSU,2017-02-27,88.57,88.73,87.86,88.42,763598
K,2017-02-27,74.44,74.8,73.73,73.88,1326725
LB,2017-02-27,50.72,52.7798,50.52,52.39,6203825
LEG,2017-02-27,49.35,49.69,49.2123,49.5,567141
LEN,2017-02-27,46.5,47.549,46.2941,47.4216,2470172
LH,2017-02-27,143,143.7,142.31,142.82,619910
LKQ,2017-02-27,31.92,32,31.54,31.59,3728427
LLL,2017-02-27,166.93,169.29,165.45,168.9,385448
LLY,2017-02-27,82.83,83.4,82.66,83.06,3104235
LMT,2017-02-27,265,270,264.2,269.36,1500444
LNC,2017-02-27,71.01,71.02,70.4,70.84,2007308
LNT,2017-02-27,39.46,39.56,38.99,39.05,1746125
LOW,2017-02-27,76.2,76.45,75.69,76.42,4006013
LRCX,2017-02-27,118.27,119.4,117.77,119.29,1631259
LUK,2017-02-27,25.82,26.33,25.75,26.14,2467119
LUV,2017-02-27,58.34,58.48,57.57,58.43,6309455
LYB,2017-02-27,91.32,92.64,90.58,91.33,2683922
L,2017-02-27,47.23,47.29,47.01,47.08,624442
MAA,2017-02-27,102.32,103.05,101.78,102.71,612440
MAC,2017-02-27,67.5,68.21,67.297,67.93,450152
MAR,2017-02-27,86.97,87.65,86.75,87.45,1885192
MAS,2017-02-27,34,34.46,33.94,34.43,2018914
MAT,2017-02-27,25.66,26.12,25.48,26,5490723
MA,2017-02-27,110.4,110.99,109.76,110.57,2361708
MCD,2017-02-27,127.68,127.75,126.78,126.99,5184016
MCHP,2017-02-27,72.71,73.15,72.42,73.13,3338946
MCK,2017-02-27,150.65,152,149.97,151.45,1567095
MCO,2017-02-27,113.29,113.29,110.77,112.05,1958434
MDLZ,2017-02-27,44.74,44.75,43.73,43.77,9277306
MDT,2017-02-27,81.03,81.16,80.65,80.75,3589002
MET,2017-02-27,52.65,52.805,52.42,52.66,7325699
MGM,2017-02-27,26.45,26.55,26.3201,26.47,8026766
MHK,2017-02-27,225.26,228.3,224.33,228.08,461006
MKC,2017-02-27,99.23,99.66,97.36,97.5,884860
MLM,2017-02-27,210.49,219.7,208.95,215.26,825399
MMC,2017-02-27,73.65,73.9,72.66,73.47,868775
MMM,2017-02-27,187.5,187.55,186.375,186.91,1393808
MNST,2017-02-27,43.31,43.45,41.895,42.09,4257839
MON,2017-02-27,113,113.66,112.73,113.59,1831949
MOS,2017-02-27,31.38,31.65,31.2,31.54,4690039
MO,2017-02-27,74.48,74.76,74.44,74.59,6319978
MPC,2017-02-27,50.02,50.935,49.99,50.76,5134802
MRK,2017-02-27,65.78,65.94,65.56,65.85,7134489
MRO,2017-02-27,15.9,15.98,15.66,15.85,11130915
MSFT,2017-02-27,64.54,64.54,64.045,64.23,15871507
MSI,2017-02-27,80.25,80.375,79.19,79.28,874406
MS,2017-02-27,45.52,46.025,45.46,45.84,7887039
MTB,2017-02-27,168.74,169.16,167.85,167.95,991343
MTD,2017-02-27,475.9,477.44,474.88,475.35,109725
MU,2017-02-27,23.36,23.77,23.15,23.76,17999814
MYL,2017-02-27,42.04,42.5,41.77,42.44,4060275
M,2017-02-27,33.15,33.73,33.11,33.57,6298928
NAVI,2017-02-27,15.38,15.62,15.35,15.57,1326784
NBL,2017-02-27,36.92,37.1,36.5501,36.75,3970368
NCLH,2017-02-27,49.93,50.83,49.57,50.77,1326575
NDAQ,2017-02-27,71.57,71.57,70.92,71.15,767239
NEE,2017-02-27,131.07,131.07,129.18,129.87,1833239
NEM,2017-02-27,35.88,36.24,33.78,33.97,9436225
NFLX,2017-02-27,143.12,143.92,142.38,143.41,3907377
NFX,2017-02-27,37.09,37.35,36.72,36.79,3353863
NI,2017-02-27,23.98,23.98,23.77,23.8,2080303
NKE,2017-02-27,57.65,57.83,57.3488,57.69,4375653
NLSN,2017-02-27,45.1,45.41,44.625,44.72,2706073
NOC,2017-02-27,245.59,249.43,245.11,248.6,1042146
NOV,2017-02-27,39.91,41.54,39.84,41.1,4477690
NRG,2017-02-27,17.41,17.71,16.66,16.77,9383733
NSC,2017-02-27,120.2,121.22,118.93,121.12,1872125
NTAP,2017-02-27,40.87,41.38,40.77,41.27,3203180
NTRS,2017-02-27,87.18,87.59,86.94,87.53,528445
NUE,2017-02-27,61.03,63.12,61.03,62.64,2651993
NVDA,2017-02-27,102.2,105.02,101.56,104.41,17885019
NWL,2017-02-27,48.75,50.17,48.63,49.49,7966467
NWSA,2017-02-27,13.13,13.17,13,13.06,1738855
NWS,2017-02-27,13.4,13.5,13.3,13.4,596660
OKE,2017-02-27,53.27,53.6,52.705,53.35,3491516
OMC,2017-02-27,86.22,86.25,85.71,86.18,996087
ORCL,2017-02-27,43.26,43.26,42.52,42.7,13876507
ORLY,2017-02-27,267.63,269.73,264.56,268.25,550983
OXY,2017-02-27,64.93,65.7,64.66,65.47,5015678
O,2017-02-27,63.01,63.6,62.48,63.14,1846341
PAYX,2017-02-27,61.58,62.13,61.24,61.53,2122795
PBCT,2017-02-27,19.26,19.34,19.215,19.27,1664651
PCAR,2017-02-27,67.31,67.69,67.01,67.61,1747506
PCG,2017-02-27,66.35,66.37,65.9,66.12,1402926
PCLN,2017-02-27,1631.19,1635.32,1612.41,1632.01,812957
PDCO,2017-02-27,45.25,45.68,45.14,45.32,831712
PEG,2017-02-27,45.41,45.66,44.94,45.61,3649462
PEP,2017-02-27,109.69,109.88,109.23,109.27,3475121
PFE,2017-02-27,34.23,34.46,34.16,34.28,21830284
PFG,2017-02-27,62.68,63,62.28,62.78,1103870
PGR,2017-02-27,39.11,39.21,38.77,38.9,1663410
PG,2017-02-27,90.53,90.91,90.06,90.89,11840268
PHM,2017-02-27,21.65,22.16,21.65,22.1,6539206
PH,2017-02-27,154.84,156.2705,154.2,156.14,690805
PKG,2017-02-27,93.45,94.19,93.15,93.66,706180
PKI,2017-02-27,54.91,55.21,54.82,54.99,565616
PLD,2017-02-27,51.17,51.64,50.9,51.61,2032674
PM,2017-02-27,107.53,108.9,107.23,108.7,5557339
PNC,2017-02-27,127.19,128.49,126.8,128.13,1895252
PNR,2017-02-27,58.29,58.8,57.89,58.62,2078947
PNW,2017-02-27,81.45,81.51,81.03,81.18,543005
PPG,2017-02-27,103.08,103.4,102.26,102.45,1149052
PPL,2017-02-27,36.83,36.86,36.54,36.57,3024457
PRGO,2017-02-27,83.58,85.62,82.6,84.68,2360275
PRU,2017-02-27,110.06,111.0643,110.058,110.95,1398918
PSA,2017-02-27,228.85,228.95,227,228.04,487410
PSX,2017-02-27,78.2,79.19,78,78.86,2648387
PVH,2017-02-27,91.44,92.93,91.44,92.33,730295
PWR,2017-02-27,37.77,38.38,37.51,38.13,1298458
PXD,2017-02-27,187.13,187.89,185.45,186.72,1974480
PX,2017-02-27,118,119.71,117.8,118.52,1736979
PYPL,2017-02-27,42.89,42.89,42.35,42.64,5026742
QCOM,2017-02-27,56.56,56.98,56.31,56.73,7127599
QRVO,2017-02-27,66.28,67.66,65.6,67.62,1292784
RCL,2017-02-27,95.96,96.89,95.57,96.69,1403533
REGN,2017-02-27,361.15,373.36,359.935,373.05,538564
REG,2017-02-27,71.06,72.05,70.73,71.7,1551357
RE,2017-02-27,234.94,234.94,232.99,233.03,166703
RF,2017-02-27,15.23,15.36,15.17,15.31,9942209
RHI,2017-02-27,48.05,48.17,47.72,47.96,757655
RHT,2017-02-27,84.62,85.01,83.61,83.78,2288296
RJF,2017-02-27,78.5,79.43,78.04,79.41,400647
RL,2017-02-27,79.08,79.99,78.77,79.79,1019915
RMD,2017-02-27,72.19,72.41,71.46,72.02,602990
ROK,2017-02-27,151.26,151.73,150.66,151.26,765278
ROP,2017-02-27,209.83,210.56,208.73,210.04,845007
ROST,2017-02-27,68.98,69.39,68.67,69.15,2380433
RRC,2017-02-27,27.58,28.21,27.26,27.72,4424170
RSG,2017-02-27,61.38,61.8,61.38,61.75,980862
RTN,2017-02-27,154,156.2,153.87,154.83,1699365
SBAC,2017-02-27,110.97,112.95,110.93,112.79,958136
SBUX,2017-02-27,57.24,57.3,56.66,56.78,7702400
SCG,2017-02-27,68.93,68.96,68.43,68.54,470916
SCHW,2017-02-27,41.09,41.9,41.09,41.73,5547192
SEE,2017-02-27,47.1,47.295,46.55,46.69,2212003
SHW,2017-02-27,312.99,313.36,309.625,310.2,349447
SIG,2017-02-27,73.75,74.74,72.79,72.88,849533
SJM,2017-02-27,141.18,141.59,139.96,140.96,1769317
SLB,2017-02-27,80.23,81.82,80.16,81.06,8033030
SLG,2017-02-27,112.05,113.21,111.645,112.72,362508
SNA,2017-02-27,171.38,172.1,170.29,171.1,351859
SNI,2017-02-27,80.84,81.34,80.46,80.71,1248453
SNPS,2017-02-27,71.82,72.63,71.82,72.26,912780
SO,2017-02-27,50.45,50.45,50.2,50.27,4650336
SPGI,2017-02-27,130.43,130.74,129.7501,129.99,946656
SPG,2017-02-27,185.04,187.35,184.3,186.33,1313752
SRCL,2017-02-27,83.25,83.79,82.96,83.42,753109
SRE,2017-02-27,109.09,109.1,108.33,108.81,879638
STI,2017-02-27,59.27,59.77,59.2,59.67,3268340
STT,2017-02-27,78.95,79.45,78.87,79.21,2206170
STX,2017-02-27,47.22,47.81,46.89,47.69,5420598
STZ,2017-02-27,158.07,158.57,156.7,157.8,1918715
SWKS,2017-02-27,94.54,95.68,93.85,95.63,1243010
SWK,2017-02-27,126.84,128.33,126.63,127.62,703638
SYF,2017-02-27,36.5,36.96,35.95,36.94,4196150
SYK,2017-02-27,129,129.66,128.41,128.58,1005613
SYMC,2017-02-27,28.8,28.8392,28.49,28.68,2732665
SYY,2017-02-27,53.05,53.22,52.76,52.85,2091111
TAP,2017-02-27,100.7,100.8525,99.32,99.52,1634084
TDG,2017-02-27,250.37,255.07,248.63,253.29,909249
TEL,2017-02-27,74.3,74.83,74.12,74.79,1112232
TGT,2017-02-27,66.39,67.08,66.23,66.91,6839214
TIF,2017-02-27,91.78,92.38,91.41,91.97,1550596
TJX,2017-02-27,78.25,78.87,78.155,78.62,4433089
TMK,2017-02-27,76.84,77.78,76.84,77.47,341960
TMO,2017-02-27,158.36,159.29,158.02,158.48,1220207
TPR,2017-02-27,38,38.86,37.9,38.71,3340954
TRIP,2017-02-27,42.01,43.2,41.81,42.81,5004487
TROW,2017-02-27,71.95,72.505,71.865,72.08,1089541
TRV,2017-02-27,121.86,122.76,121.61,122.04,914370
TSCO,2017-02-27,71.23,72.26,70.53,71.32,2696996
TSN,2017-02-27,62.63,62.82,62.02,62.36,2888637
TSS,2017-02-27,54.91,55.35,54.91,54.99,850821
TWX,2017-02-27,96.92,98.47,96.75,98.2,4704540
TXN,2017-02-27,77.31,77.34,76.76,77.19,3055990
TXT,2017-02-27,47.54,48,47.22,47.86,3003534
T,2017-02-27,42.3,42.3,41.73,41.82,17338483
UAA,2017-02-27,21.65,21.75,21.34,21.5,3904384
UAL,2017-02-27,74.91,75.52,74.35,75.28,1898087
UA,2017-02-27,19.45,19.52,19.18,19.28,4606649
UDR,2017-02-27,36.28,36.57,36.22,36.36,796133
UHS,2017-02-27,125.5,126.98,124.99,126.65,657483
ULTA,2017-02-27,277,277.61,275.5875,275.69,398208
UNH,2017-02-27,163.16,165.46,162.81,165.38,4071804
UNM,2017-02-27,48.48,48.96,48.33,48.8,828649
UNP,2017-02-27,107.82,108,106.48,107.5,3288452
UPS,2017-02-27,106.14,106.77,105.75,106.73,2776155
URI,2017-02-27,124.71,128.86,124.21,128.21,1748867
USB,2017-02-27,55.19,55.35,55.0099,55.29,6378775
UTX,2017-02-27,112.59,112.97,112.03,112.81,2731362
VAR,2017-02-27,84.47,84.72,84.11,84.26,760424
VFC,2017-02-27,53.06,53.5,52.97,53.07,3263674
VIAB,2017-02-27,43.92,43.96,43.405,43.5,2778126
VLO,2017-02-27,66.66,67.45,66.34,67.24,3129406
VMC,2017-02-27,117.27,122.77,116.82,120.6,1894306
VNO,2017-02-27,110.36,111.12,109.8,110.67,956904
VRSK,2017-02-27,83.62,83.84,83.27,83.79,573321
VRSN,2017-02-27,82.95,83.18,82.38,82.54,572676
VRTX,2017-02-27,86.19,88.9499,85.84,88.9,2073654
VTR,2017-02-27,65.02,65.89,64.95,65.41,1748935
VZ,2017-02-27,50.49,50.55,49.8,49.94,14029458
V,2017-02-27,88.32,88.38,87.91,88,6131649
WAT,2017-02-27,156.75,157.32,155.82,156.53,526057
WBA,2017-02-27,87.47,87.58,87.05,87.22,2032133
WDC,2017-02-27,74.59,76.21,74.04,76.1,4015522
WEC,2017-02-27,59.38,59.63,59.18,59.54,1774154
WFC,2017-02-27,57.81,58.25,57.71,58.06,10101035
WHR,2017-02-27,180.31,181,178.725,179,860342
WLTW,2017-02-27,128.13,128.75,127.25,128.24,422852
WMB,2017-02-27,28.04,28.43,27.95,28.15,9119472
WMT,2017-02-27,72.28,72.42,71.525,71.74,9254685
WM,2017-02-27,73.07,73.45,73,73.24,1144251
WRK,2017-02-27,53.17,54,53.01,53.73,895365
WU,2017-02-27,20.14,20.2,20.01,20.13,4913043
WYNN,2017-02-27,94.44,96.24,94.28,95.51,1694362
WYN,2017-02-27,83.78,84.26,83.53,83.95,772847
WY,2017-02-27,33.63,34.1,33.46,33.94,3649246
XEC,2017-02-27,127.07,127.525,125.6,125.98,1015898
XEL,2017-02-27,43.39,43.5,43.17,43.31,2334698
XLNX,2017-02-27,59,59.09,58.36,58.98,1805683
XL,2017-02-27,40.56,40.9999,40.39,40.64,1880992
XOM,2017-02-27,81.13,81.71,80.81,81.54,13465948
XRAY,2017-02-27,62.72,62.97,62.1,62.19,1611110
XRX,2017-02-27,30.12,30.16,29.48,29.76,3069077
XYL,2017-02-27,47.81,48.96,47.81,48.95,2046271
YUM,2017-02-27,65.93,66.01,65.27,65.52,1815965
ZBH,2017-02-27,117.1,117.3,116.33,116.96,1578240
ZION,2017-02-27,44.65,45.24,44.51,45.11,2298903
ZTS,2017-02-27,53.85,54.18,53.55,53.83,4220561
AAL,2017-02-28,46.32,46.7199,46.03,46.36,4935590
AAPL,2017-02-28,137.08,137.435,136.7,136.99,23482860
AAP,2017-02-28,155.64,158.69,155.18,156.61,1087279
ABBV,2017-02-28,62.11,62.4,61.69,61.84,6756122
ABC,2017-02-28,91.9,91.93,90.98,91.51,1916323
ABT,2017-02-28,45.41,45.43,44.83,45.08,14211439
ACN,2017-02-28,122.75,123.09,121.93,122.5,1745371
ADBE,2017-02-28,118.83,118.84,118.02,118.34,2008016
ADI,2017-02-28,82.18,82.24,81.58,81.93,2045377
ADM,2017-02-28,45.5,47.42,45.4,46.97,8689586
ADP,2017-02-28,102.68,102.81,102.24,102.62,2060663
ADSK,2017-02-28,87.82,87.9,85.99,86.3,1973196
ADS,2017-02-28,247.13,247.16,242.16,242.98,922712
AEE,2017-02-28,54.16,54.83,54.1,54.69,2668562
AEP,2017-02-28,66.7,67.15,66.48,66.97,3912044
AES,2017-02-28,11.14,11.6,11.14,11.52,10598703
AET,2017-02-28,129.55,129.86,128.64,128.76,2115225
AFL,2017-02-28,72.15,72.58,72.045,72.35,3192237
AGN,2017-02-28,245.75,246.6856,243.74,244.82,4556309
AIG,2017-02-28,63.76,64.29,63.7,63.92,8014685
AIV,2017-02-28,46.43,46.855,46.3,46.53,1609421
AIZ,2017-02-28,98.12,99.08,97.9,99,412757
AJG,2017-02-28,56.77,57.26,56.77,56.95,833281
AKAM,2017-02-28,62.8,63.11,62.31,62.6,1589551
ALB,2017-02-28,95.8,102.56,95.74,101.51,4246486
ALGN,2017-02-28,102.27,103.83,102.27,102.76,778510
ALK,2017-02-28,97.91,98.76,97.4,97.82,1163147
ALLE,2017-02-28,73.76,73.93,72.545,72.59,769173
ALL,2017-02-28,81.29,82.29,81,82.16,2550521
ALXN,2017-02-28,131.71,132.169,130.61,131.25,1756176
AMAT,2017-02-28,36.33,36.44,36.1029,36.22,8585589
AMD,2017-02-28,15.45,15.55,14.35,14.46,141782979
AME,2017-02-28,54.52,54.67,53.83,53.97,1337463
AMGN,2017-02-28,175.46,178.25,175.42,176.53,3370380
AMG,2017-02-28,168.27,169.22,166.41,167.93,445546
AMP,2017-02-28,130.18,131.55,129.98,131.5,1455687
AMT,2017-02-28,113.14,115.69,113.09,114.79,3001202
AMZN,2017-02-28,851.45,854.09,842.05,845.04,2793709
ANDV,2017-02-28,87.76,89.1813,85.1,85.19,4159907
ANSS,2017-02-28,107.25,107.77,106.31,106.76,837422
ANTM,2017-02-28,164.24,165.19,163.13,164.82,1642817
AON,2017-02-28,116.12,116.33,115.3232,115.65,1212429
AOS,2017-02-28,51,51,50.3062,50.36,1279841
APA,2017-02-28,52.78,52.88,52.09,52.59,3662808
APC,2017-02-28,64.67,64.81,64,64.65,4246035
APD,2017-02-28,138.93,140.7,138.8,140.47,1677831
APH,2017-02-28,69.36,69.405,68.985,69.21,1346502
ARE,2017-02-28,120.48,120.51,118.99,119.31,999091
ARNC,2017-02-28,29.1,29.38,28.64,28.79,4143241
ATVI,2017-02-28,45.5,45.95,44.945,45.13,9161090
AVB,2017-02-28,183.72,184.43,182.84,183.78,794304
AVGO,2017-02-28,214.14,214.34,210.3,210.93,2754779
AVY,2017-02-28,80.5,81.16,80.22,80.71,652146
AWK,2017-02-28,76.49,78.73,76.27,78,1766442
AXP,2017-02-28,80.12,80.49,79.77,80.06,4415322
AYI,2017-02-28,220,220,210.62,211.3,896425
AZO,2017-02-28,732.64,752.99,732.29,736.55,603256
A,2017-02-28,51.52,51.65,51.23,51.3,1417772
BAC,2017-02-28,24.48,24.7,24.42,24.68,90241979
BAX,2017-02-28,50.41,51.4,50.37,50.92,6405743
BA,2017-02-28,180.34,181.93,179.67,180.23,4785145
BBT,2017-02-28,47.83,48.33,47.82,48.22,4610552
BBY,2017-02-28,45.615,45.615,43.75,44.13,8709358
BDX,2017-02-28,182.95,183.88,182.45,183.05,642469
BEN,2017-02-28,43.07,43.36,42.78,43.04,3171105
BF.B,2017-02-28,48.86,48.91,48.59,48.76,1138780
BIIB,2017-02-28,290.13,291.42,287.19,288.6,1251341
BK,2017-02-28,46.97,47.19,46.68,47.14,6080837
BLK,2017-02-28,389.04,391.08,386.92,387.46,781830
BLL,2017-02-28,36.745,36.995,36.72,36.765,1978066
BMY,2017-02-28,56.54,56.93,56.21,56.71,9046039
BRK.B,2017-02-28,170.9,172.2,170.51,171.42,6464455
BSX,2017-02-28,24.77,24.78,24.54,24.55,8463048
BWA,2017-02-28,42.19,42.56,42.06,42.19,1762623
BXP,2017-02-28,139.72,139.72,138.58,139.03,851063
CAG,2017-02-28,40.92,41.39,40.9,41.21,4935576
CAH,2017-02-28,82.01,82.316,81.29,81.37,1938807
CAT,2017-02-28,97.24,97.6,96.44,96.66,3951691
CA,2017-02-28,32.53,32.61,32.06,32.27,2429704
CBG,2017-02-28,35.67,35.79,35.415,35.62,2340974
CBOE,2017-02-28,78.62,78.805,77.33,78.05,20233347
CBS,2017-02-28,66.05,66.2,65.74,65.92,4249920
CB,2017-02-28,136.87,138.51,136.6901,138.17,1463195
CCI,2017-02-28,92.51,93.7,92.22,93.53,2294025
CCL,2017-02-28,56.22,56.4075,55.93,55.95,2542491
CDNS,2017-02-28,31.54,31.54,30.89,30.9,2523822
CELG,2017-02-28,121.86,124.56,121.7,123.51,6513617
CERN,2017-02-28,55.35,55.53,54.9,55.04,2465571
CFG,2017-02-28,37,37.435,36.82,37.37,4450208
CF,2017-02-28,31.15,32.14,31.02,31.42,5672538
CHD,2017-02-28,49.59,50.07,49.59,49.84,2355154
CHK,2017-02-28,5.57,5.63,5.43,5.45,38204325
CHRW,2017-02-28,80.12,80.47,80.02,80.37,1651005
CHTR,2017-02-28,326.03,326.78,320.25,323.06,1292888
CINF,2017-02-28,73.06,73.27,72.65,72.96,616554
CI,2017-02-28,149.72,149.86,148.41,148.9,1428313
CLX,2017-02-28,136.14,137,136,136.81,1192814
CL,2017-02-28,72.67,73.57,72.41,72.98,4497894
CMA,2017-02-28,71.27,71.72,70.66,71.28,1891015
CMCSA,2017-02-28,37.62,37.62,37.18,37.42,16872258
CME,2017-02-28,122.46,122.75,121.3,121.46,1881239
CMG,2017-02-28,419.53,425.585,417.67,418.74,496676
CMI,2017-02-28,149.6,149.89,148.12,148.49,1125351
CMS,2017-02-28,44.14,44.68,44.14,44.52,2874911
CNC,2017-02-28,70.4,70.88,70.05,70.5,1390387
CNP,2017-02-28,25.91,27.43,25.51,27.32,4792726
COF,2017-02-28,93.04,93.9301,92.99,93.86,3122357
COG,2017-02-28,22.04,22.15,21.695,21.9,6903690
COL,2017-02-28,96.42,97.6119,95.41,95.59,2020569
COO,2017-02-28,198.51,199.94,197.69,199.14,439909
COP,2017-02-28,47.17,47.67,47,47.57,6710562
COST,2017-02-28,176.95,177.87,175.48,177.18,2992097
COTY,2017-02-28,18.8,19,18.71,18.78,3154477
CPB,2017-02-28,58.98,59.48,58.88,59.35,2239331
CRM,2017-02-28,81.5,81.83,80.6881,81.35,10532997
CSCO,2017-02-28,34.16,34.2869,34.04,34.18,23093057
CSRA,2017-02-28,30.47,30.47,29.735,29.82,1095225
CSX,2017-02-28,49.43,49.6,48.37,48.56,8033008
CTAS,2017-02-28,118.99,118.99,117.85,118.01,413478
CTL,2017-02-28,24.63,24.7,24.19,24.26,13031838
CTSH,2017-02-28,59.3,59.58,59.12,59.27,5466257
CTXS,2017-02-28,79.47,79.82,78.91,78.95,1868485
CVS,2017-02-28,80.8,81.1299,80.18,80.58,7274939
CVX,2017-02-28,111.66,112.76,111.49,112.5,7030223
CXO,2017-02-28,132.64,133.34,131.05,132.45,1497420
C,2017-02-28,59.67,60.09,59.48,59.81,17237455
DAL,2017-02-28,50.5,50.6,49.86,49.93,6950167
DE,2017-02-28,108.91,110.62,108.91,109.49,2812507
DFS,2017-02-28,71.27,71.65,70.73,71.14,3419334
DGX,2017-02-28,97.2,97.83,97.125,97.44,694944
DG,2017-02-28,75.15,75.42,72.3,73.02,6952105
DHI,2017-02-28,31.94,32.17,31.74,32,4647997
DHR,2017-02-28,85.87,86.06,85.43,85.55,2278488
DISCA,2017-02-28,29.17,29.17,28.58,28.76,2100690
DISCK,2017-02-28,28.35,28.35,27.875,28.07,1232893
DISH,2017-02-28,62.42,62.42,61.65,62,1537742
DIS,2017-02-28,110,110.4,109.83,110.09,4766038
DLR,2017-02-28,107.63,108.43,106.87,108,1348625
DLTR,2017-02-28,78.54,78.54,76.14,76.68,5086952
DOV,2017-02-28,79.98,80.81,79.72,80.1,1168743
DPS,2017-02-28,93.38,94.24,93.29,93.44,1708471
DRE,2017-02-28,25.91,26.01,25.53,25.64,4006420
DRI,2017-02-28,74.65,75.015,74.3401,74.68,1602525
DTE,2017-02-28,100.86,101.55,100.6,101.38,865269
DUK,2017-02-28,81.59,82.82,81.59,82.55,3529876
DVA,2017-02-28,68.88,69.56,68.65,69.41,2203621
DVN,2017-02-28,42.95,43.84,42.86,43.36,5194195
D,2017-02-28,76.67,78.035,76.67,77.64,2920354
EA,2017-02-28,87.05,87.49,86.33,86.5,2421068
EBAY,2017-02-28,34.16,34.28,33.89,33.9,8105294
ECL,2017-02-28,123.85,124.82,123.55,123.97,1328690
ED,2017-02-28,76.29,77.24,76.263,77.04,1727453
EFX,2017-02-28,131.03,131.64,130.36,131.11,1300320
EIX,2017-02-28,79.03,79.94,78.94,79.74,2506822
EL,2017-02-28,83,83.4,82.74,82.85,1556155
EMN,2017-02-28,79.57,80.42,79.4,80.25,983622
EMR,2017-02-28,60.26,60.51,59.88,60.1,4204867
EOG,2017-02-28,99.5,99.55,95.29,96.99,6369265
EQIX,2017-02-28,377.06,380.485,375.59,376.07,433881
EQR,2017-02-28,63.22,63.5,62.87,63.07,1805762
EQT,2017-02-28,60.46,60.48,59.5574,59.89,1291272
ESRX,2017-02-28,71.77,71.78,70.44,70.65,3974691
ESS,2017-02-28,234.32,235.92,233.01,234.7,316956
ES,2017-02-28,58.35,58.75,58.1689,58.66,1927619
ETFC,2017-02-28,34.74,35.6,33.72,34.51,14886250
ETN,2017-02-28,72.35,72.59,71.71,71.98,2504223
ETR,2017-02-28,75.38,76.79,75.35,76.66,1900247
EVHC,2017-02-28,72.17,72.45,69.3,70,2703989
EW,2017-02-28,94.52,94.59,93.62,94.04,1775655
EXC,2017-02-28,36.47,36.87,36.45,36.71,6048348
EXPD,2017-02-28,56.77,57.26,56.3,56.38,1401698
EXPE,2017-02-28,119,119.97,118.5,119.04,1795519
EXR,2017-02-28,79.66,80.18,79.07,79.19,806827
FAST,2017-02-28,50.39,50.44,49.88,50.03,1666270
FBHS,2017-02-28,58.2,58.2,57.53,57.83,1254767
FB,2017-02-28,136.79,136.805,134.75,135.54,16112092
FCX,2017-02-28,13.24,13.63,13.23,13.4,28928001
FDX,2017-02-28,194.47,195.4,192.9127,192.98,1788244
FE,2017-02-28,31.81,32.54,31.77,32.43,5503093
FFIV,2017-02-28,143.27,143.67,142.33,143.27,589674
FISV,2017-02-28,115.53,116.15,115.09,115.4,1208869
FIS,2017-02-28,82.69,82.75,82.05,82.27,1752869
FITB,2017-02-28,27.5,27.62,27.31,27.44,6387803
FLIR,2017-02-28,36.64,36.99,36.26,36.71,935761
FLR,2017-02-28,55.98,56.07,54.98,55.39,1132098
FLS,2017-02-28,47.78,47.97,46.32,46.45,1587255
FL,2017-02-28,75.75,75.87,74.7972,75.67,2220941
FMC,2017-02-28,57.46,58.12,57.29,57.62,1036407
FOXA,2017-02-28,30.33,30.42,29.9,29.92,8553473
FOX,2017-02-28,29.96,29.98,29.33,29.35,5615077
FRT,2017-02-28,142.33,142.33,140.12,140.73,418551
FTI,2017-02-28,32.56,32.58,32.19,32.32,5773517
FTV,2017-02-28,57.67,57.89,57.31,57.65,1648764
F,2017-02-28,12.63,12.659,12.45,12.53,36089848
GD,2017-02-28,190.19,191.31,189.3,189.81,1874383
GE,2017-02-28,29.99,30.08,29.67,29.81,39111913
GGP,2017-02-28,25.21,25.26,24.695,24.86,3764340
GILD,2017-02-28,70.37,70.94,70.01,70.48,8828777
GIS,2017-02-28,60.08,60.66,59.99,60.37,3654114
GLW,2017-02-28,27.55,27.67,27.39,27.61,9030642
GM,2017-02-28,37.15,37.22,36.55,36.84,10497772
GOOGL,2017-02-28,847.35,848.83,841.4422,844.93,1383119
GOOG,2017-02-28,825.61,828.54,820.2,823.21,2260769
GPC,2017-02-28,95.83,96.05,95.28,95.71,760142
GPN,2017-02-28,79.6,80.42,79.15,79.69,1982851
GPS,2017-02-28,25.05,25.14,24.43,24.82,6799418
GRMN,2017-02-28,52.49,52.75,51.17,51.61,1546035
GS,2017-02-28,248,249,245.61,248.06,3627095
GT,2017-02-28,35.19,35.22,34.79,35.05,3594182
GWW,2017-02-28,250.23,250.98,247.32,247.96,655956
HAL,2017-02-28,53,53.65,52.5,53.46,6503678
HAS,2017-02-28,97.52,97.95,96.8,96.87,1310162
HBAN,2017-02-28,14.18,14.21,13.99,14.14,9723448
HBI,2017-02-28,20.64,20.79,19.96,20.01,8465068
HCA,2017-02-28,86.88,87.62,86.78,87.24,2171377
HCN,2017-02-28,70.04,70.73,69.86,70.38,2360925
HCP,2017-02-28,32.75,32.97,32.6,32.79,4523047
HD,2017-02-28,144.98,145.63,144.465,144.91,4211949
HES,2017-02-28,52.29,52.31,51.31,51.44,4384431
HIG,2017-02-28,48.69,49.12,48.6711,48.89,2609680
HII,2017-02-28,218.89,219.8,217.35,218.5,563784
HLT,2017-02-28,58.04,58.18,57.05,57.2,2634802
HOG,2017-02-28,56.99,57.36,56.28,56.38,2568458
HOLX,2017-02-28,40.62,40.81,40.49,40.58,1609555
HON,2017-02-28,125,125.72,124.25,124.5,2902921
HPE,2017-02-28,22.07,22.875,22,22.82,18360146
HPQ,2017-02-28,17.64,17.6699,17.37,17.37,13940117
HP,2017-02-28,68.09,69,67.845,68.37,1367984
HRB,2017-02-28,20.25,20.72,20.19,20.56,5700675
HRL,2017-02-28,34.65,35.38,34.65,35.25,4096718
HRS,2017-02-28,110.96,111.62,109.51,109.9,882152
HSIC,2017-02-28,86.405,86.45,85.24,85.78,1601396
HST,2017-02-28,18.13,18.165,17.79,17.99,9767961
HSY,2017-02-28,108.18,109.09,108.12,108.35,1554322
HUM,2017-02-28,208.74,211.6,208.26,211.25,1820587
IBM,2017-02-28,179.38,180.63,179.35,179.82,3273420
ICE,2017-02-28,57.48,57.64,56.97,57.13,3392352
IDXX,2017-02-28,143.94,146.17,143.8,144.94,744706
IFF,2017-02-28,124.82,126.2,124.74,125.7,506231
ILMN,2017-02-28,166.37,168.6099,165.61,167.4,1534157
INCY,2017-02-28,133.59,134.05,131.24,133.1,3868720
INFO,2017-02-28,40.14,40.29,39.64,39.8,3767860
INTC,2017-02-28,36.42,36.46,36,36.2,24977011
INTU,2017-02-28,125.72,125.86,124.3944,125.44,1932311
IPG,2017-02-28,24.49,24.51,24.09,24.1,4999291
IP,2017-02-28,52.73,53,52.54,52.7,3452915
IQV,2017-02-28,79,79,77.35,77.39,1959706
IRM,2017-02-28,36.56,36.72,36.325,36.35,2419056
IR,2017-02-28,81.03,81.14,79.31,79.36,3102818
ISRG,2017-02-28,243.9998,246.3431,243.2031,245.6664,1186182
ITW,2017-02-28,131.61,132.2,131.32,132.01,2274674
IT,2017-02-28,104.5,104.71,103.15,103.21,457095
IVZ,2017-02-28,32.46,32.51,31.9,32.19,5043308
JBHT,2017-02-28,100.26,100.26,98.12,98.17,740014
JCI,2017-02-28,42.17,42.54,41.88,41.94,7027177
JEC,2017-02-28,57.03,57.09,56.1,56.41,1168285
JNJ,2017-02-28,122.01,122.65,121.94,122.21,8885513
JNPR,2017-02-28,28.26,28.29,27.8901,28,3944861
JPM,2017-02-28,89.845,90.82,89.585,90.62,15183542
JWN,2017-02-28,47.1,47.54,46.08,46.66,4704488
KEY,2017-02-28,18.72,18.825,18.67,18.77,8761400
KHC,2017-02-28,90.68,91.98,90.35,91.51,4267732
KIM,2017-02-28,24.41,24.6,24.15,24.25,9280492
KLAC,2017-02-28,90.26,90.46,89.78,90.12,989938
KMB,2017-02-28,132.68,133.31,132.18,132.55,2388700
KMI,2017-02-28,21.29,21.44,21.21,21.31,9969400
KMX,2017-02-28,65.72,65.94,64.175,64.54,3043041
KORS,2017-02-28,37.5,37.57,36.37,36.5,3577850
KO,2017-02-28,41.68,42.07,41.64,41.96,15946816
KR,2017-02-28,32.08,32.16,31.58,31.8,12856964
KSS,2017-02-28,43.04,43.09,41.74,42.62,6484859
KSU,2017-02-28,88.58,89.44,88.18,88.63,1202765
K,2017-02-28,73.9,74.6,73.9,74.07,1789343
LB,2017-02-28,52.39,52.7,51.61,52.62,4918432
LEG,2017-02-28,49.32,49.5,49.02,49.18,849451
LEN,2017-02-28,47.3921,48.0392,47.2451,47.8333,3568744
LH,2017-02-28,142.27,143.03,141.8,142.26,709321
LKQ,2017-02-28,31.48,31.8,31.19,31.58,4050799
LLL,2017-02-28,168.9,169.14,167.7,168.32,472840
LLY,2017-02-28,82.82,83.48,82.58,82.81,3672034
LMT,2017-02-28,269.64,269.72,266.45,266.58,2049434
LNC,2017-02-28,70.57,70.8,69.87,70.16,2362062
LNT,2017-02-28,39.06,39.59,38.99,39.48,1927283
LOW,2017-02-28,75.91,75.93,74.17,74.37,10698528
LRCX,2017-02-28,119.03,119.42,118.15,118.54,2334321
LUK,2017-02-28,26.14,26.64,26.03,26.62,3116667
LUV,2017-02-28,58.4,58.57,57.695,57.8,5733881
LYB,2017-02-28,91.02,91.68,89.86,91.24,4352821
L,2017-02-28,46.98,47.19,46.91,46.98,1068684
MAA,2017-02-28,102.78,102.97,102.18,102.73,665991
MAC,2017-02-28,67.84,67.84,67.08,67.38,723505
MAR,2017-02-28,87.31,87.749,86.89,86.99,2587163
MAS,2017-02-28,34.34,34.41,33.76,33.78,3244152
MAT,2017-02-28,26,26.04,25.67,25.73,5800261
MA,2017-02-28,110.5,110.87,109.99,110.46,3367191
MCD,2017-02-28,127.08,127.93,126.58,127.65,4619284
MCHP,2017-02-28,72.94,73.22,72.1,72.52,5667408
MCK,2017-02-28,150.96,151.19,148.53,150.13,2075513
MCO,2017-02-28,111.91,112.3104,111.02,111.37,1387398
MDLZ,2017-02-28,43.85,44.08,43.65,43.92,8218917
MDT,2017-02-28,80.51,81.13,80.46,80.91,3749326
MET,2017-02-28,52.44,52.74,52.25,52.44,7491977
MGM,2017-02-28,26.39,26.53,26.15,26.29,8232019
MHK,2017-02-28,228.02,228.52,226.06,226.36,489079
MKC,2017-02-28,97.59,98.83,97.59,98.42,809114
MLM,2017-02-28,215.65,219.33,213.92,215.95,1167833
MMC,2017-02-28,73.23,73.72,73.05,73.48,1825566
MMM,2017-02-28,186.73,187.5,186.31,186.35,1932120
MNST,2017-02-28,42.01,42.24,41.02,41.44,8509335
MON,2017-02-28,113.49,113.96,113.22,113.83,1944222
MOS,2017-02-28,31.24,31.86,31.075,31.19,8541961
MO,2017-02-28,74.32,75.14,74.3,74.92,7160929
MPC,2017-02-28,50.5,51.17,49.485,49.6,5659388
MRK,2017-02-28,65.81,66.15,65.65,65.87,7740472
MRO,2017-02-28,15.68,16.12,15.67,16,13377907
MSFT,2017-02-28,64.08,64.2,63.76,63.98,23239825
MSI,2017-02-28,79,79.55,78.91,78.97,1427031
MS,2017-02-28,45.6,45.83,45.13,45.67,13789408
MTB,2017-02-28,167.19,168.08,166.1,166.97,1042172
MTD,2017-02-28,474.15,478.19,473.585,476.22,182431
MU,2017-02-28,23.79,23.95,23.315,23.44,21447514
MYL,2017-02-28,42.45,42.48,41.42,41.85,6874112
M,2017-02-28,33.15,33.24,32.66,33.22,10276353
NAVI,2017-02-28,15.55,15.57,15.18,15.41,3356923
NBL,2017-02-28,36.42,36.67,36.2,36.41,4078386
NCLH,2017-02-28,50.82,51.195,50.45,50.7,934959
NDAQ,2017-02-28,71.18,71.335,70.69,71.11,1355994
NEE,2017-02-28,129.96,131.48,129.55,131,2248580
NEM,2017-02-28,34.45,35.01,34.01,34.24,9201402
NFLX,2017-02-28,143.3,143.57,141.85,142.13,3862221
NFX,2017-02-28,36.45,36.91,36.185,36.46,3560338
NI,2017-02-28,23.74,24.03,23.71,23.91,3099322
NKE,2017-02-28,57.37,57.55,56.855,57.16,7951315
NLSN,2017-02-28,44.41,45.17,44.155,44.36,3421930
NOC,2017-02-28,247.5,248.3,245.52,247.09,1565170
NOV,2017-02-28,40.63,41.05,40.28,40.42,3554614
NRG,2017-02-28,16.43,16.88,15.83,16.56,9653038
NSC,2017-02-28,121.26,122.185,120.58,121.03,1305577
NTAP,2017-02-28,41.37,41.96,41.29,41.83,4647802
NTRS,2017-02-28,87.08,87.54,86.69,87.35,1011640
NUE,2017-02-28,62.62,63.1058,62.2,62.57,2325099
NVDA,2017-02-28,104.8,105.2,100.775,101.48,15633968
NWL,2017-02-28,49.49,49.77,49.03,49.03,4434711
NWSA,2017-02-28,13.06,13.06,12.795,12.82,2559719
NWS,2017-02-28,13.35,13.4,13.1,13.2,515750
OKE,2017-02-28,53.62,55.5199,53.25,54.05,6183806
OMC,2017-02-28,86.05,86.05,85.02,85.1,1486552
ORCL,2017-02-28,42.62,42.745,42.42,42.59,14450263
ORLY,2017-02-28,267.97,271.93,267.3,271.71,1345795
OXY,2017-02-28,65.23,65.68,65.04,65.55,5309417
O,2017-02-28,61.31,61.73,61.24,61.28,9907137
PAYX,2017-02-28,61.58,61.81,61.21,61.42,1618247
PBCT,2017-02-28,19.22,19.27,19.1,19.2,3406890
PCAR,2017-02-28,67.53,67.65,66.65,66.81,1827122
PCG,2017-02-28,66.24,66.93,66.02,66.75,2404110
PCLN,2017-02-28,1703.89,1748.39,1698.1,1724.13,1739807
PDCO,2017-02-28,45.18,45.64,45.18,45.45,1274435
PEG,2017-02-28,45.5,46.1375,45.44,45.98,3513416
PEP,2017-02-28,109.05,110.6,109.05,110.38,4684747
PFE,2017-02-28,34.1,34.264,33.91,34.12,27480705
PFG,2017-02-28,62.48,62.69,61.98,62.54,1225280
PGR,2017-02-28,38.79,39.26,38.76,39.18,4195047
PG,2017-02-28,90.9,91.79,90.65,91.07,10535619
PHM,2017-02-28,22.07,22.19,21.92,22.05,6841553
PH,2017-02-28,155.8,156.62,154.7,154.84,1090318
PKG,2017-02-28,93.42,93.99,92.1801,92.43,971606
PKI,2017-02-28,54.77,54.92,54.21,54.26,587998
PLD,2017-02-28,51.54,51.66,50.68,51.05,3511638
PM,2017-02-28,108.31,109.99,108.3,109.35,7336639
PNC,2017-02-28,127.36,127.98,126.66,127.23,2343402
PNR,2017-02-28,58.43,58.8,57.84,58.06,1073996
PNW,2017-02-28,81.13,82.5,81.08,82.19,1029127
PPG,2017-02-28,102.32,102.76,101.96,102.43,1277456
PPL,2017-02-28,36.57,37.01,36.57,36.88,4154334
PRGO,2017-02-28,75.3,76.88,72.43,74.77,14396687
PRU,2017-02-28,110.14,110.78,109.75,110.54,1721678
PSA,2017-02-28,228.26,229.5,226.43,227.46,1039767
PSX,2017-02-28,78.78,79.14,78.11,78.19,3243107
PVH,2017-02-28,91.94,92.43,90.92,91.6,963219
PWR,2017-02-28,38,38,37.11,37.32,1936626
PXD,2017-02-28,185.87,186.41,184.15,185.97,1528913
PX,2017-02-28,118.07,119.12,117.35,118.71,1616109
PYPL,2017-02-28,42.49,42.49,41.99,42,6956821
QCOM,2017-02-28,56.49,56.52,55.89,56.48,10388173
QRVO,2017-02-28,67.61,67.7,65.93,66.1,1317479
RCL,2017-02-28,96.65,97.15,96.08,96.1,1284841
REGN,2017-02-28,373.3,374.97,368.42,373.5,759164
REG,2017-02-28,71.47,71.54,69.89,70.35,4661100
RE,2017-02-28,233.29,235.31,232.975,235.14,336421
RF,2017-02-28,15.25,15.3,15.12,15.27,13345864
RHI,2017-02-28,47.93,48.28,47.6,48.24,1168664
RHT,2017-02-28,83.06,83.63,82.17,82.81,2006368
RJF,2017-02-28,79.15,79.2,77.59,78.56,679740
RL,2017-02-28,79.78,79.83,78.9,79.33,1821326
RMD,2017-02-28,71.97,72.34,71.87,72.03,602898
ROK,2017-02-28,151.26,151.68,150.1,151.1,949726
ROP,2017-02-28,210.04,211.99,208.34,209.2,645330
ROST,2017-02-28,68.85,68.85,68.05,68.58,3499444
RRC,2017-02-28,27.65,27.75,27.07,27.62,3751626
RSG,2017-02-28,61.69,62,61.65,61.95,1314944
RTN,2017-02-28,154.95,155.65,154,154.15,2091191
SBAC,2017-02-28,112.5,116.695,111.77,115.77,2793692
SBUX,2017-02-28,56.71,57.06,56.55,56.87,8750655
SCG,2017-02-28,68.63,69.48,68.51,69.35,1040545
SCHW,2017-02-28,40.13,40.91,39.78,40.41,22639196
SEE,2017-02-28,46.49,46.84,46.255,46.48,2390831
SHW,2017-02-28,309.27,310.28,307.5,308.54,612256
SIG,2017-02-28,63.81,66.06,62.73,64.88,4288655
SJM,2017-02-28,141.04,143.45,140.6,141.73,1285963
SLB,2017-02-28,80.86,80.86,80,80.36,7842032
SLG,2017-02-28,112.59,112.93,111.59,112.68,601383
SNA,2017-02-28,170.65,171.05,168.9,169.67,372842
SNI,2017-02-28,80.71,81.09,80.19,80.77,1663234
SNPS,2017-02-28,72,72.14,71.41,71.44,773379
SO,2017-02-28,50.14,50.89,50.12,50.82,6668445
SPGI,2017-02-28,130,130.16,129.22,129.47,1432736
SPG,2017-02-28,185.67,186.37,182.79,184.4,1841808
SRCL,2017-02-28,83.64,83.98,82.76,82.88,711619
SRE,2017-02-28,109.11,110.95,108.67,110.29,2057898
STI,2017-02-28,59.25,59.62,58.99,59.49,3361301
STT,2017-02-28,78.66,79.91,78.46,79.71,2754199
STX,2017-02-28,47.4,48.6801,47.37,48.19,5592772
STZ,2017-02-28,157.86,159.47,157.31,158.81,1528567
SWKS,2017-02-28,95.61,95.85,94,94.81,1722652
SWK,2017-02-28,127.28,127.81,126.48,127.15,932233
SYF,2017-02-28,36.77,36.8534,35.75,36.24,7566944
SYK,2017-02-28,128.74,129.2,127.19,128.56,1196762
SYMC,2017-02-28,28.62,28.72,28.42,28.57,3889824
SYY,2017-02-28,52.76,52.98,52.625,52.72,3764065
TAP,2017-02-28,99.79,100.7,99.05,100.39,1657121
TDG,2017-02-28,253.05,255.57,251.19,254.2,699563
TEL,2017-02-28,74.74,74.86,74.17,74.47,1958467
TGT,2017-02-28,57.41,59.67,57.3,58.77,45305358
TIF,2017-02-28,91.41,92.3,90.84,91.87,1496125
TJX,2017-02-28,78.23,78.67,77.54,78.45,6259358
TMK,2017-02-28,77.13,77.62,76.92,77.53,558417
TMO,2017-02-28,158.2,159.25,157.52,157.68,1674213
TPR,2017-02-28,38.59,38.77,37.92,38.09,3788983
TRIP,2017-02-28,42.18,42.25,41.147,41.47,3918310
TROW,2017-02-28,71.89,72.3,70.77,71.21,2616627
TRV,2017-02-28,122.05,122.96,121.79,122.24,1966038
TSCO,2017-02-28,71.36,71.74,70.12,70.91,2128432
TSN,2017-02-28,62.2,62.9297,62.16,62.56,2875241
TSS,2017-02-28,54.98,54.99,54.41,54.48,753165
TWX,2017-02-28,97.86,98.56,97.86,98.21,3367614
TXN,2017-02-28,77.06,77.17,76.46,76.62,4770485
TXT,2017-02-28,47.9,48.16,47.25,47.3,2579492
T,2017-02-28,41.73,41.87,41.64,41.79,19338619
UAA,2017-02-28,21.45,21.53,20.5,20.62,7533903
UAL,2017-02-28,75.37,75.37,73.61,74.09,3003613
UA,2017-02-28,19.28,19.35,18.5,18.56,4603906
UDR,2017-02-28,36.38,36.585,36.145,36.5,1577950
UHS,2017-02-28,125.62,126.32,124.7,125.6,1014609
ULTA,2017-02-28,275.35,276.35,272.73,273.43,425338
UNH,2017-02-28,165.47,166.76,164.9,165.38,4382055
UNM,2017-02-28,48.34,49.16,48.23,48.83,2166902
UNP,2017-02-28,107.53,108.08,107.09,107.94,3756611
UPS,2017-02-28,106.68,106.99,105.48,105.76,3794023
URI,2017-02-28,126.81,128.69,126,128.03,1539734
USB,2017-02-28,55.04,55.19,54.82,55,6846584
UTX,2017-02-28,112.97,113.19,112.3375,112.55,2942507
VAR,2017-02-28,84.03,84.57,83.54,83.89,976856
VFC,2017-02-28,53.02,53.149,52.14,52.45,3901294
VIAB,2017-02-28,43.7,43.775,43.33,43.45,3077908
VLO,2017-02-28,67.28,69.41,67.22,67.95,9074708
VMC,2017-02-28,120.97,121.87,119.8,120.61,1589995
VNO,2017-02-28,110.48,110.54,109.19,109.87,900807
VRSK,2017-02-28,83.72,83.81,82.78,82.92,863089
VRSN,2017-02-28,82.78,82.78,81.96,82.47,1572111
VRTX,2017-02-28,89.17,91.95,88.79,90.62,2401894
VTR,2017-02-28,65.41,65.68,64.94,65.05,2108863
VZ,2017-02-28,49.96,50.03,49.41,49.63,17699168
V,2017-02-28,88.16,88.3811,87.755,87.94,8565269
WAT,2017-02-28,156.6,157.72,154.71,154.99,616463
WBA,2017-02-28,87.13,87.13,85.59,86.38,3879904
WDC,2017-02-28,75.9,77.62,75.7,76.88,5078057
WEC,2017-02-28,59.31,60.34,59.31,60.27,3494478
WFC,2017-02-28,57.99,58.32,57.73,57.88,15558884
WHR,2017-02-28,179,179.17,176.855,178.59,600256
WLTW,2017-02-28,128.29,128.83,127.8,128.43,717181
WMB,2017-02-28,28.12,28.83,28.09,28.34,10093383
WMT,2017-02-28,70.87,71,70,70.93,15952573
WM,2017-02-28,73.21,73.53,73.1301,73.32,2115271
WRK,2017-02-28,53.78,53.85,53.41,53.72,1620258
WU,2017-02-28,20.16,20.19,19.59,19.64,12166633
WYNN,2017-02-28,95.22,97.75,94.81,96.15,2094135
WYN,2017-02-28,83.95,84.45,83.18,83.24,1047624
WY,2017-02-28,33.62,34.06,33.58,33.72,3792522
XEC,2017-02-28,125.37,126.4,124.63,125.72,872789
XEL,2017-02-28,43.22,43.815,43.19,43.71,2512817
XLNX,2017-02-28,58.92,59.42,58.63,58.82,2562918
XL,2017-02-28,40.36,40.83,40.33,40.49,1967202
XOM,2017-02-28,81.53,81.99,81.05,81.32,16834163
XRAY,2017-02-28,62.19,63.9,61.95,63.52,2533418
XRX,2017-02-28,29.76,29.88,29.48,29.76,2962724
XYL,2017-02-28,48.76,49.08,48.1,48.12,1711696
YUM,2017-02-28,65.47,65.49,65.12,65.32,2681411
ZBH,2017-02-28,116.97,117.48,116.63,117.08,1244188
ZION,2017-02-28,44.93,45.16,44.7,44.9,2485994
ZTS,2017-02-28,53.46,53.965,53.24,53.31,4106339
AAL,2017-03-01,46.79,48.135,46.7,47.09,8278935
AAPL,2017-03-01,137.89,140.15,137.595,139.79,36414585
AAP,2017-03-01,158.59,158.59,155.64,156.68,1037787
ABBV,2017-03-01,62.16,62.93,61.95,62.83,7737382
ABC,2017-03-01,92.19,92.807,91.69,92.23,1394379
ABT,2017-03-01,45.37,45.7,45.185,45.59,8886276
ACN,2017-03-01,123.24,124.29,122.46,124.07,1879707
ADBE,2017-03-01,119.24,120.57,118.38,120.35,2356481
ADI,2017-03-01,82.45,83.79,82.15,83.76,2265145
ADM,2017-03-01,47.25,47.44,46.5,46.51,4033451
ADP,2017-03-01,103.66,104.71,103.23,104.53,1828233
ADSK,2017-03-01,87.38,89.18,86.46,88.93,2501887
ADS,2017-03-01,244.66,249.22,243.39,247.62,621969
AEE,2017-03-01,54.03,55.065,53.87,54.76,1674859
AEP,2017-03-01,66.2,66.74,65.89,66.12,3147106
AES,2017-03-01,11.38,11.5,11.31,11.35,6811775
AET,2017-03-01,130.19,131.17,129.63,130.04,3883088
AFL,2017-03-01,73,73.33,72.81,72.98,2683646
AGN,2017-03-01,245.94,246.74,242.44,245.29,3177155
AIG,2017-03-01,64.73,64.9,64.37,64.63,10136993
AIV,2017-03-01,46.24,46.46,45.95,46.02,1340143
AIZ,2017-03-01,100,101.32,100,100.85,418972
AJG,2017-03-01,57.26,57.82,57.04,57.76,1145578
AKAM,2017-03-01,62.82,63.59,62.79,63.38,1382745
ALB,2017-03-01,102.9,104.33,102,102.66,2591772
ALGN,2017-03-01,103.77,104.42,102.67,103.83,780988
ALK,2017-03-01,98.04,101.43,98.04,100.24,1562404
ALLE,2017-03-01,73.67,74.31,73.27,73.69,568128
ALL,2017-03-01,82.52,82.83,82.1,82.69,2721311
ALXN,2017-03-01,132.5,135.11,131.43,134.21,1897817
AMAT,2017-03-01,36.52,36.93,36.5,36.85,7298251
AMD,2017-03-01,15.08,15.09,14.52,14.96,73450388
AME,2017-03-01,54.75,55.37,54.75,55.26,1527497
AMGN,2017-03-01,178,179.68,175.76,178.24,3532349
AMG,2017-03-01,171.11,171.65,168.74,169.31,397584
AMP,2017-03-01,134.56,135.2,133.9,134.28,1611040
AMT,2017-03-01,114.78,114.87,113.08,113.84,2799124
AMZN,2017-03-01,853.05,854.83,849.01,853.08,2760083
ANDV,2017-03-01,85.69,87.19,85.51,85.99,1930393
ANSS,2017-03-01,107.57,108.92,107.28,108.36,794775
ANTM,2017-03-01,166.17,169.2,166.1,166.97,2423578
AON,2017-03-01,117.5,117.889,116.45,117.51,917009
AOS,2017-03-01,50.96,51.62,50.96,51.08,1029946
APA,2017-03-01,53.04,53.45,52.73,52.95,4470492
APC,2017-03-01,65.49,66.66,65.17,66.02,3908441
APD,2017-03-01,142.13,144.06,141.98,143.69,1706981
APH,2017-03-01,69.55,71,69.5,70.88,1511917
ARE,2017-03-01,119.48,119.48,117.87,118.18,837466
ARNC,2017-03-01,29.3,29.89,29.3,29.54,3618493
ATVI,2017-03-01,45.47,47.33,45.18,47.14,15286335
AVB,2017-03-01,183.33,184.88,181.8,183.31,594400
AVGO,2017-03-01,213.07,215.39,210.56,215.14,5115465
AVY,2017-03-01,81.5,82.11,81.21,81.85,813967
AWK,2017-03-01,77.04,78.439,76.88,77.66,1647576
AXP,2017-03-01,81.05,82,81.02,81.92,4746363
AYI,2017-03-01,213.3,214.49,211.22,212.82,572120
AZO,2017-03-01,740.01,748.91,736.015,738.97,649582
A,2017-03-01,51.62,52.26,51.62,52.04,2026600
BAC,2017-03-01,25.37,25.61,25.22,25.5,143947510
BAX,2017-03-01,51.27,51.27,50.6,51.21,3649445
BA,2017-03-01,181.85,184.8,181.82,183.91,5461751
BBT,2017-03-01,49.15,49.88,49.1,49.7,5426621
BBY,2017-03-01,42.55,42.8,41.67,42.14,16415088
BDX,2017-03-01,183.66,186.11,182.79,185.34,759100
BEN,2017-03-01,43.98,44.1,43.235,43.44,2735463
BF.B,2017-03-01,48.86,49.005,48.6,48.8,1544302
BIIB,2017-03-01,290.07,294.17,289.14,293.26,1319662
BK,2017-03-01,47.98,48.785,47.88,48.5,8605706
BLK,2017-03-01,394.25,399.17,392.79,397.81,791512
BLL,2017-03-01,37.11,37.55,36.9275,37.5,3745708
BMY,2017-03-01,57,57.24,56.52,57.18,13349282
BRK.B,2017-03-01,173.7,177.41,173.7,177.28,7137648
BSX,2017-03-01,24.79,25.03,24.67,24.96,9021058
BWA,2017-03-01,42.89,43.43,42.74,42.99,2101957
BXP,2017-03-01,138.95,139.35,137.69,137.84,876467
CAG,2017-03-01,41.36,41.68,41.18,41.21,3913022
CAH,2017-03-01,82.18,82.51,81.72,82.05,1919732
CAT,2017-03-01,98.2,98.97,97.43,98.58,5564894
CA,2017-03-01,32.52,32.89,32.365,32.75,2532130
CBG,2017-03-01,36.25,36.42,35.94,36.16,2200812
CBOE,2017-03-01,78.67,80.625,78.4,79.3,2719446
CBS,2017-03-01,66.5,67.98,66.385,67.26,4397598
CB,2017-03-01,139.11,140.555,138.0501,140.38,1602548
CCI,2017-03-01,93.43,93.43,91.91,93.01,1942714
CCL,2017-03-01,56.51,56.715,56.18,56.5,2682810
CDNS,2017-03-01,31.22,31.35,30.61,31.31,2651615
CELG,2017-03-01,124.79,124.79,122.7,123.7,4528950
CERN,2017-03-01,55.48,55.59,54.8,55.45,1809070
CFG,2017-03-01,38.42,39.75,38.34,39.59,7133705
CF,2017-03-01,31.99,32.27,31.355,32.15,5654604
CHD,2017-03-01,49.8,50.41,49.62,50.23,2489794
CHK,2017-03-01,5.5,5.65,5.49,5.57,35531563
CHRW,2017-03-01,80.67,81.16,80.39,80.86,1499331
CHTR,2017-03-01,325.76,328.1,321.66,325.17,1492977
CINF,2017-03-01,74.09,75.23,74.09,75.15,597293
CI,2017-03-01,150,152.99,149.31,152.2,1520094
CLX,2017-03-01,136.45,137.25,136.08,137.16,900413
CL,2017-03-01,73.05,73.57,72.7,73.46,4093010
CMA,2017-03-01,73.35,75,73.22,74.58,2833750
CMCSA,2017-03-01,37.72,37.83,37.52,37.59,16486480
CME,2017-03-01,123.01,127.6,122.67,127,2336295
CMG,2017-03-01,422.51,424,416.25,419.15,715598
CMI,2017-03-01,150.94,153.23,150.235,152.85,1071840
CMS,2017-03-01,44,44.42,43.75,44.13,2982296
CNC,2017-03-01,71.66,73.23,71.45,72.42,2184550
CNP,2017-03-01,27.19,27.85,27.05,27.7,3461713
COF,2017-03-01,95,96.92,94.81,96.12,3387946
COG,2017-03-01,22.11,22.84,22,22.61,7213226
COL,2017-03-01,96.6,98.03,96.5,97.88,1591910
COO,2017-03-01,200,201,199.16,200.76,682117
COP,2017-03-01,48,49.23,47.86,49.05,9194533
COST,2017-03-01,177.37,178.71,177.22,177.86,2352299
COTY,2017-03-01,18.88,19.43,18.855,19.37,5680740
CPB,2017-03-01,59.53,59.89,59.16,59.49,1484961
CRM,2017-03-01,82.87,84.4,82.11,83.81,14319226
CSCO,2017-03-01,34.28,34.51,34.18,34.44,22754181
CSRA,2017-03-01,30.14,30.5,30,30.35,936483
CSX,2017-03-01,49.2,49.79,49.16,49.21,9461500
CTAS,2017-03-01,118.69,119.99,118.52,119.63,585913
CTL,2017-03-01,23.92,24.15,23.41,24.04,14735804
CTSH,2017-03-01,59.71,60.39,59.49,60.25,5163273
CTXS,2017-03-01,79.72,80.97,79.23,80.77,2369527
CVS,2017-03-01,81.1,81.38,80.64,80.7,4977455
CVX,2017-03-01,112.92,114.3932,112.88,113.88,7353829
CXO,2017-03-01,134.34,135.79,133.7,134.53,1195693
C,2017-03-01,61.2,61.94,61,61.54,26421724
DAL,2017-03-01,50.41,51.865,50.35,51.03,14144652
DE,2017-03-01,110.72,111.78,110.71,111.22,2859796
DFS,2017-03-01,72.23,72.91,72.23,72.4,2819173
DGX,2017-03-01,97.77,98.75,97.48,98.4,836951
DG,2017-03-01,74.75,75.39,72.55,73.35,5035868
DHI,2017-03-01,32.23,32.89,32.21,32.6,4863911
DHR,2017-03-01,86.55,87.59,86.26,87.26,2560828
DISCA,2017-03-01,29.01,29.02,28.48,28.52,2360166
DISCK,2017-03-01,28.26,28.33,27.85,27.87,1493920
DISH,2017-03-01,62.5,62.5,61.79,61.99,1602818
DIS,2017-03-01,110.66,111.8,110.66,111.04,7418101
DLR,2017-03-01,107.43,108.55,106.27,108.04,1229503
DLTR,2017-03-01,78.97,82.1,74.74,76.84,10685687
DOV,2017-03-01,81.25,82.56,81.25,81.82,1104836
DPS,2017-03-01,93.3,93.84,92.93,93.28,1296477
DRE,2017-03-01,25.53,25.785,25.45,25.69,2763301
DRI,2017-03-01,75.43,75.48,74.73,74.89,930116
DTE,2017-03-01,100.62,101.81,99.6,100.92,1112347
DUK,2017-03-01,81.6,82.5152,81.2,81.93,4832281
DVA,2017-03-01,69.77,70,69.13,69.17,1158183
DVN,2017-03-01,43.95,44.77,43.57,44.63,4669445
D,2017-03-01,75.88,76.65,75.58,76.25,2663158
EA,2017-03-01,86.93,88.14,86.09,87.82,2090733
EBAY,2017-03-01,34.11,34.43,34.1,34.27,5736123
ECL,2017-03-01,125,126.1707,124.74,125.87,1052106
ED,2017-03-01,75.91,76.91,75.59,76.18,1780827
EFX,2017-03-01,132.25,133.38,131.49,133.18,892482
EIX,2017-03-01,78.92,79.98,78.45,79.38,2709993
EL,2017-03-01,83.18,84.23,82.81,84.05,1622933
EMN,2017-03-01,81.2,82.1,81.17,81.47,1434426
EMR,2017-03-01,60.75,61.39,60.65,60.88,6216434
EOG,2017-03-01,98.25,100.42,98.01,100.05,3775915
EQIX,2017-03-01,375.98,381.2,373.44,377.99,490428
EQR,2017-03-01,62.93,63.78,62.42,63.02,2442026
EQT,2017-03-01,60.73,61.44,60.22,61.03,1473424
ESRX,2017-03-01,71.16,72.1,71.03,71.71,3997609
ESS,2017-03-01,233.27,234.84,231.32,232.62,372366
ES,2017-03-01,57.98,58.6,57.6,58.19,1787799
ETFC,2017-03-01,35.05,36.54,35.04,36.2,7955535
ETN,2017-03-01,72.81,73.86,72.81,73.24,2653565
ETR,2017-03-01,75.85,76.7,75.5,75.58,1865353
EVHC,2017-03-01,64.69,65.6825,62.5201,65.59,7652315
EW,2017-03-01,94.55,94.93,91.8,93.94,3902409
EXC,2017-03-01,36.32,36.47,36.01,36.07,4748836
EXPD,2017-03-01,56.79,57.3482,56.24,57.28,1246167
EXPE,2017-03-01,119.81,120.69,117.95,120.45,1885556
EXR,2017-03-01,78.94,80.07,78.45,79.82,644963
FAST,2017-03-01,50.56,51.17,50.51,50.98,2162988
FBHS,2017-03-01,58.56,59.13,58.52,58.72,1360647
FB,2017-03-01,136.47,137.48,136.3,137.42,16257010
FCX,2017-03-01,13.78,14,13.61,13.99,32917364
FDX,2017-03-01,194.89,198.6,194.89,197.42,2212688
FE,2017-03-01,32.09,32.09,31.39,31.56,7326094
FFIV,2017-03-01,144.01,145.982,143.31,145.08,527538
FISV,2017-03-01,116.18,117.42,115.97,117.11,1046059
FIS,2017-03-01,82.68,83.37,82.51,83.02,1535505
FITB,2017-03-01,27.87,28.97,27.83,28.75,7880303
FLIR,2017-03-01,37.04,37.44,36.9462,37.05,943634
FLR,2017-03-01,56.21,57.25,56.21,56.63,1504726
FLS,2017-03-01,47.2,48.38,47.2,48.09,1465513
FL,2017-03-01,75.93,76.34,75.12,75.99,1730366
FMC,2017-03-01,58.39,59.8,58.295,59.22,1783658
FOXA,2017-03-01,30.2,30.73,30.15,30.41,8348620
FOX,2017-03-01,29.51,30.08,29.51,29.86,3895249
FRT,2017-03-01,139.89,140,138.3,138.97,627133
FTI,2017-03-01,32.53,33.35,32.52,33.19,3061905
FTV,2017-03-01,58.22,59.24,58.08,58.91,1436196
F,2017-03-01,12.66,12.75,12.65,12.69,36178588
GD,2017-03-01,190.5,193.17,190.24,192.41,2088612
GE,2017-03-01,29.98,30.35,29.82,30.19,36882966
GGP,2017-03-01,24.86,24.87,24.45,24.78,7368410
GILD,2017-03-01,70.82,70.99,70.02,70.19,9629398
GIS,2017-03-01,60.78,60.94,60.1,60.55,3178723
GLW,2017-03-01,27.86,28.36,27.85,28.2,8173605
GM,2017-03-01,37.2,37.75,37.18,37.43,10702571
GOOGL,2017-03-01,851.38,858,849.02,856.75,1818671
GOOG,2017-03-01,828.85,836.255,827.26,835.24,1496540
GPC,2017-03-01,96.54,97.26,96.23,96.57,709490
GPN,2017-03-01,80.42,81,79.32,79.45,2212690
GPS,2017-03-01,24.94,25.06,23.97,24.33,7022427
GRMN,2017-03-01,52.36,52.56,51.65,52.34,1106924
GS,2017-03-01,253.71,255.15,251.26,252.71,5218289
GT,2017-03-01,35.59,36.25,35.3554,35.76,2543596
GWW,2017-03-01,248.57,252.98,248.57,252.11,554639
HAL,2017-03-01,53.97,55.21,53.94,54.7,7176434
HAS,2017-03-01,97.13,98.585,96.88,97.93,1502166
HBAN,2017-03-01,14.48,14.74,14.47,14.66,10392468
HBI,2017-03-01,20.12,20.22,19.85,20.1,6582909
HCA,2017-03-01,87.95,88.5,87.43,88.04,1646450
HCN,2017-03-01,69.75,70.11,69.01,69.48,2405909
HCP,2017-03-01,32.59,32.59,32.15,32.2,3902307
HD,2017-03-01,146.72,147.6999,145.891,146.68,6213540
HES,2017-03-01,51.9,52.3,51.28,51.66,5234202
HIG,2017-03-01,49.74,50.13,49.42,49.69,3378579
HII,2017-03-01,218.51,220.175,217.91,219.47,531775
HLT,2017-03-01,57.89,58.19,57.52,57.7,2753721
HOG,2017-03-01,57.54,58.85,57.29,58.4,2471347
HOLX,2017-03-01,40.87,41.33,40.66,41.19,1867134
HON,2017-03-01,125.36,127.41,125.36,127.25,3969890
HPE,2017-03-01,23.01,23.3,22.93,23.18,13272324
HPQ,2017-03-01,17.65,17.71,17.45,17.62,9818715
HP,2017-03-01,68.92,70.11,68.86,69.91,1415224
HRB,2017-03-01,20.78,21.06,20.54,20.63,4645106
HRL,2017-03-01,35.3,35.4,35.14,35.27,2672785
HRS,2017-03-01,110.8,111.26,110.38,110.91,860006
HSIC,2017-03-01,86.225,86.4125,85.57,86,1405312
HST,2017-03-01,18.14,18.675,18.08,18.39,10698428
HSY,2017-03-01,108.6,109.9,107.82,109.4,1708971
HUM,2017-03-01,212,214.73,211.535,213.99,2451737
IBM,2017-03-01,180.48,182.55,180.03,181.95,3005564
ICE,2017-03-01,57.83,59.1,57.61,58.93,3869230
IDXX,2017-03-01,145.84,148.22,145.37,147.01,796928
IFF,2017-03-01,126.12,128.38,126.02,127.1,624774
ILMN,2017-03-01,168.58,169.98,167.54,168.8,1018867
INCY,2017-03-01,133.9,135.48,131.91,133.22,3001101
INFO,2017-03-01,40.18,40.98,40.035,40.65,3994280
INTC,2017-03-01,35.85,36.1,35.44,35.93,34085869
INTU,2017-03-01,125.89,125.89,124.18,124.53,2503414
IPG,2017-03-01,24.33,24.585,24.24,24.38,6122443
IP,2017-03-01,53.23,53.87,53.21,53.67,3096383
IQV,2017-03-01,77.51,78.21,76.75,77.1,2035099
IRM,2017-03-01,36.49,36.58,36.17,36.48,1443846
IR,2017-03-01,80.43,81.59,80.43,81,3027949
ISRG,2017-03-01,245.5998,248.1964,244.3598,247.0298,947979
ITW,2017-03-01,133.28,135.24,133.23,134.92,1884027
IT,2017-03-01,104.24,104.97,103.8,104.2,555517
IVZ,2017-03-01,32.93,33.1756,32.41,32.45,5487957
JBHT,2017-03-01,98.82,100.33,98.82,100.14,781380
JCI,2017-03-01,42.25,42.85,42.25,42.68,4738145
JEC,2017-03-01,57.35,58.48,57.35,57.54,1041495
JNJ,2017-03-01,122.49,124.45,122.42,123.86,9393869
JNPR,2017-03-01,28.2,28.365,28.145,28.25,2760374
JPM,2017-03-01,92.79,93.98,92.61,93.6,24451380
JWN,2017-03-01,46.87,47.05,44.7,45.6,4672916
KEY,2017-03-01,19.1,19.53,19.1,19.36,14867026
KHC,2017-03-01,91.77,91.91,90.65,91.43,2858644
KIM,2017-03-01,24.11,24.11,23.6789,23.76,3998688
KLAC,2017-03-01,90.66,91.65,89.86,91.44,1314195
KMB,2017-03-01,132.84,133.47,132.48,133.24,1581936
KMI,2017-03-01,21.51,21.95,21.41,21.77,11848137
KMX,2017-03-01,65.51,66.44,62.64,65.18,6525526
KORS,2017-03-01,36.87,37.06,36.44,36.9,7014188
KO,2017-03-01,42.01,42.35,41.88,42.16,14662016
KR,2017-03-01,31.93,32.48,31.68,32.06,13137393
KSS,2017-03-01,42.92,43.25,41.65,41.98,4035339
KSU,2017-03-01,89.39,90.82,89.17,90.38,1594615
K,2017-03-01,74.07,74.84,73.75,74.83,1908500
LB,2017-03-01,52.93,53.19,52.11,52.82,4042158
LEG,2017-03-01,49.65,50,49.44,49.92,803448
LEN,2017-03-01,48.1863,49.451,48.1569,49.0294,3546400
LH,2017-03-01,143.15,143.15,141.61,142.74,850466
LKQ,2017-03-01,31.9,32.3,31.73,32.26,2345176
LLL,2017-03-01,169.43,171.14,169.1454,170.81,507592
LLY,2017-03-01,83.44,84.135,82.97,83.85,3420566
LMT,2017-03-01,269.09,270,267.33,268.38,1125601
LNC,2017-03-01,72.25,72.93,71.79,72.33,2891145
LNT,2017-03-01,38.95,39.41,38.54,39.08,1454760
LOW,2017-03-01,81.28,82.85,80.6,81.45,21443861
LRCX,2017-03-01,118.97,119.91,118.305,119.67,2329210
LUK,2017-03-01,27.04,27.335,27,27.2,3604084
LUV,2017-03-01,58.47,59.68,58.43,58.88,5382908
LYB,2017-03-01,92.61,94.8299,92.55,93.89,3413358
L,2017-03-01,47.7,47.87,47.42,47.82,1225590
MAA,2017-03-01,103,103.64,102.1775,102.57,864822
MAC,2017-03-01,67.79,67.79,66.6,67.7,1724815
MAR,2017-03-01,87.5,88.93,87.38,88.49,2589460
MAS,2017-03-01,34.33,34.92,34.32,34.56,3527383
MAT,2017-03-01,25.93,26.02,25.45,25.55,5345042
MA,2017-03-01,111.42,112.92,110.78,112.31,3218687
MCD,2017-03-01,128.02,130,127.62,129.05,5471550
MCHP,2017-03-01,73.24,73.8,72.2332,73.64,5526434
MCK,2017-03-01,151.3,151.69,148.89,148.97,2901088
MCO,2017-03-01,112.65,113.51,112.31,113.2,1208685
MDLZ,2017-03-01,44.16,44.4,43.9301,44.04,11534800
MDT,2017-03-01,81.31,82.28,80.96,82.07,4995977
MET,2017-03-01,53.39,54.84,53.3,54.33,10909438
MGM,2017-03-01,27.07,27.2,26.78,26.83,9781250
MHK,2017-03-01,229.31,233.7,228.26,231.53,546969
MKC,2017-03-01,98.34,99.34,97.52,99.06,690445
MLM,2017-03-01,223.02,224.98,219.8308,222.27,1166911
MMC,2017-03-01,74.06,74.76,73.93,74.65,1677264
MMM,2017-03-01,188.08,190.54,188.01,189.86,2226206
MNST,2017-03-01,41.41,42.23,41.29,42.01,4773131
MON,2017-03-01,114.24,116.04,114.01,115.51,3857124
MOS,2017-03-01,31.6,31.9,30.94,31.03,6733194
MO,2017-03-01,74.98,75.75,74.67,75.6,6044058
MPC,2017-03-01,50,51.5,49.97,50.99,5952844
MRK,2017-03-01,66.07,66.8,65.89,66.21,10680729
MRO,2017-03-01,16.16,16.65,16.1,16.45,12991682
MSFT,2017-03-01,64.13,64.99,64.0218,64.94,26937459
MSI,2017-03-01,79.77,80.27,78.98,79.98,1157977
MS,2017-03-01,46.95,47.17,46.61,46.81,14373722
MTB,2017-03-01,169.64,173.72,169.45,172.21,1050100
MTD,2017-03-01,480,485.09,477.82,483.65,196312
MU,2017-03-01,24.16,24.58,24.07,24.55,27989312
MYL,2017-03-01,44.34,45.87,44.1,44.87,15930341
M,2017-03-01,33.48,33.67,32.88,32.95,6063343
NAVI,2017-03-01,15.44,15.82,15.22,15.34,2611281
NBL,2017-03-01,36.87,37.33,36.67,37.27,3161249
NCLH,2017-03-01,51.12,51.61,50.42,51.05,1199364
NDAQ,2017-03-01,72,72.52,71.81,72.18,1293738
NEE,2017-03-01,129.56,130.2577,128.61,129.41,2268000
NEM,2017-03-01,33.74,34.71,33.35,34.42,7990391
NFLX,2017-03-01,142.84,143.26,142.1,142.65,4170649
NFX,2017-03-01,36.97,37.16,36.18,36.74,5567418
NI,2017-03-01,23.58,24,23.56,23.9,6108919
NKE,2017-03-01,57.86,58.03,57.33,57.95,8558904
NLSN,2017-03-01,44.48,45.295,44.29,45.07,3682437
NOC,2017-03-01,247.87,248.88,245.88,245.93,1899081
NOV,2017-03-01,40.89,41.88,40.73,41.74,3273287
NRG,2017-03-01,16.86,17.1,16.7,16.85,14262167
NSC,2017-03-01,122.2,124.5,121.81,123.35,1582193
NTAP,2017-03-01,42.02,43.14,41.83,43.01,4715125
NTRS,2017-03-01,88.77,90.22,88.76,89.41,1299698
NUE,2017-03-01,64.25,64.68,63.72,64.01,3238951
NVDA,2017-03-01,103.79,104.37,101.11,102.79,12620139
NWL,2017-03-01,49.42,49.68,49.1,49.6,5008889
NWSA,2017-03-01,12.92,13.105,12.85,13.09,1995100
NWS,2017-03-01,13.3,13.5,13.25,13.4,353815
OKE,2017-03-01,54.43,55.82,54.35,55.39,2965424
OMC,2017-03-01,85.82,86.71,85.71,86.33,1185879
ORCL,2017-03-01,42.75,43,42.69,42.92,11402152
ORLY,2017-03-01,273.24,274.4,271.125,271.52,1006899
OXY,2017-03-01,66.21,66.79,65.95,66.24,5277025
O,2017-03-01,61.06,61.2,60.33,60.6,3427983
PAYX,2017-03-01,61.71,63.01,61.65,62.81,2816968
PBCT,2017-03-01,19.52,19.8,19.45,19.69,3901060
PCAR,2017-03-01,67.91,69.51,67.49,69.19,2703574
PCG,2017-03-01,65.99,66.58,65.6268,65.85,3499729
PCLN,2017-03-01,1741,1742.02,1726.23,1733.18,623667
PDCO,2017-03-01,45.63,46.02,45.4,45.89,919920
PEG,2017-03-01,45.46,45.73,45.09,45.32,2608192
PEP,2017-03-01,109.6,110.32,109.17,109.73,4750734
PFE,2017-03-01,34.27,34.53,34.05,34.42,32291229
PFG,2017-03-01,63.53,64.31,63.49,64.02,1765218
PGR,2017-03-01,39.69,39.91,39.52,39.87,4113835
PG,2017-03-01,91.05,91.89,90.71,91.66,8792150
PHM,2017-03-01,22.25,22.73,22.21,22.49,7511004
PH,2017-03-01,156.94,159.05,155.03,158.44,1410446
PKG,2017-03-01,93.35,93.95,92.845,93.75,1132286
PKI,2017-03-01,54.69,55.43,54.62,55.25,942837
PLD,2017-03-01,51.1,51.275,50.67,50.99,2490836
PM,2017-03-01,109,110.3,108.681,110.22,5140681
PNC,2017-03-01,130.48,131.83,129.86,130.85,3367209
PNR,2017-03-01,58.87,60.09,58.75,59.86,2076653
PNW,2017-03-01,81.37,82.56,80.76,82.4,1420526
PPG,2017-03-01,103.45,103.82,103.05,103.29,1680749
PPL,2017-03-01,36.5,36.95,36.33,36.73,3614903
PRGO,2017-03-01,73.59,75.89,73.16,74.97,4266999
PRU,2017-03-01,112.72,114.55,112.61,113.82,2602295
PSA,2017-03-01,228.04,230.68,225.08,229.33,793567
PSX,2017-03-01,78.91,80.03,78.88,79.37,3204506
PVH,2017-03-01,92.48,92.82,90.97,92.24,1134341
PWR,2017-03-01,37.97,38.56,37.84,38.25,2217089
PXD,2017-03-01,188.5,194.08,187.93,193.52,2216739
PX,2017-03-01,119.78,120.62,119.32,120.36,1283120
PYPL,2017-03-01,42.31,42.52,41.99,42.43,6003750
QCOM,2017-03-01,56.93,57.08,56.27,57.01,11082396
QRVO,2017-03-01,66.5,68,66.23,67.85,1354752
RCL,2017-03-01,96.87,97.67,96.53,97.31,1247753
REGN,2017-03-01,378,381.92,372.52,379.05,757505
REG,2017-03-01,69.73,70.56,68.37,68.4,27410591
RE,2017-03-01,237.36,240.51,236,239.15,286326
RF,2017-03-01,15.61,16.01,15.6,15.91,21595017
RHI,2017-03-01,48.97,49.49,48.27,48.31,1525026
RHT,2017-03-01,83.47,84.18,82.51,83.24,2871876
RJF,2017-03-01,79.81,81.915,79.81,81.04,862640
RL,2017-03-01,80.06,80.6,78.92,80.57,1550944
RMD,2017-03-01,72.08,73.06,72,72.95,498307
ROK,2017-03-01,153.68,156.11,153.07,155.48,1541609
ROP,2017-03-01,211.68,213.33,210.67,212.96,506327
ROST,2017-03-01,68.02,68.25,65.63,66.8,7923587
RRC,2017-03-01,27.84,28.24,27.54,27.93,3850113
RSG,2017-03-01,62.15,62.34,61.62,62.2,1396059
RTN,2017-03-01,155.85,156.4,154.07,154.57,2014895
SBAC,2017-03-01,116.16,116.25,113,115.36,1334052
SBUX,2017-03-01,57.27,57.4,56.94,57.14,7197973
SCG,2017-03-01,68.18,69.11,68.122,68.78,1033961
SCHW,2017-03-01,41.5,43.36,41.4,42.99,15066494
SEE,2017-03-01,46.86,47.5,46.72,47.12,2232683
SHW,2017-03-01,311.98,316.66,310.93,315.36,838249
SIG,2017-03-01,63.81,66.06,62.73,64.88,4288655
SJM,2017-03-01,141.28,142.035,140.45,140.69,1841817
SLB,2017-03-01,80.91,82.6901,80.6,82.27,6692409
SLG,2017-03-01,112.72,115.34,111.39,113.75,1087074
SNA,2017-03-01,172.24,174.5,171.58,172.85,584893
SNI,2017-03-01,80.2,80.77,79.73,79.99,1255263
SNPS,2017-03-01,71.44,72.37,71.42,72.24,961468
SO,2017-03-01,50.27,50.57,49.97,50.06,7153782
SPGI,2017-03-01,131.1,131.2,129.82,130,2468476
SPG,2017-03-01,184.27,184.88,182.22,182.52,1845940
SRCL,2017-03-01,83.3,83.435,82.57,82.64,512885
SRE,2017-03-01,109.86,110.65,108.73,109.65,1182576
STI,2017-03-01,60.82,61.69,60.81,61.39,4605827
STT,2017-03-01,81.18,82.62,81.18,81.65,4164409
STX,2017-03-01,48.65,49.7,48.35,49.48,4625317
STZ,2017-03-01,160.09,160.65,158.97,159.61,1523823
SWKS,2017-03-01,95.97,97.15,94.37,96.74,2322497
SWK,2017-03-01,129,130.47,128.87,129.3,999580
SYF,2017-03-01,37.18,37.415,36.711,36.89,5994455
SYK,2017-03-01,129.35,131.36,128.78,131.05,1271982
SYMC,2017-03-01,28.75,29.19,28.67,29.09,4361137
SYY,2017-03-01,53.11,53.305,52.6,53.15,3935790
TAP,2017-03-01,100.47,100.89,99.61,99.66,1325826
TDG,2017-03-01,254.36,259.57,253.561,253.67,924229
TEL,2017-03-01,74.68,76.3,74.68,76.13,1825470
TGT,2017-03-01,58.78,59.33,57.35,57.83,22807965
TIF,2017-03-01,92.65,92.74,91.27,91.52,1996285
TJX,2017-03-01,78.98,79,77.88,78.45,6436549
TMK,2017-03-01,78.48,79.05,78.32,78.7,753183
TMO,2017-03-01,159.47,160.89,158.91,159.82,1722556
TPR,2017-03-01,38.29,38.43,37.8,38.39,3795346
TRIP,2017-03-01,41.79,41.9,40.74,41.47,3881821
TROW,2017-03-01,72,72.658,71.63,72.53,2321957
TRV,2017-03-01,123.81,125.16,122.98,124.99,2619558
TSCO,2017-03-01,71.67,72.2839,71.03,71.92,2517611
TSN,2017-03-01,62.63,64.32,62.6,64.2,3967027
TSS,2017-03-01,54.82,55.48,54.54,55.28,1138560
TWX,2017-03-01,98.62,99.29,98.42,98.9,3911693
TXN,2017-03-01,77.13,78.18,76.68,78.15,5332504
TXT,2017-03-01,47.96,49.69,47.84,49.58,3289155
T,2017-03-01,41.78,42.18,41.56,42.04,23900989
UAA,2017-03-01,20.73,20.92,20.3,20.6,6624641
UAL,2017-03-01,74.64,76.65,74.63,75.39,3726488
UA,2017-03-01,18.75,18.8,18.42,18.58,3991308
UDR,2017-03-01,36.21,36.64,36,36.44,1500333
UHS,2017-03-01,128.81,129.74,125.46,125.56,1521625
ULTA,2017-03-01,276.59,277.7792,274.46,274.83,588362
UNH,2017-03-01,166.72,168.6,166.35,167.94,3514174
UNM,2017-03-01,49.91,50.27,49.62,49.86,1902913
UNP,2017-03-01,109.04,110.65,109.04,110.11,4064942
UPS,2017-03-01,106.97,107.38,106.69,106.87,3386203
URI,2017-03-01,130.79,134.28,130.77,133.36,2489110
USB,2017-03-01,55.87,56.61,55.82,56.41,8689717
UTX,2017-03-01,113.64,114.44,113.461,113.68,5085491
VAR,2017-03-01,84.62,85.79,84.23,85.53,738326
VFC,2017-03-01,52.68,53.055,52.18,52.83,4175197
VIAB,2017-03-01,43.79,44,43.25,43.76,3329457
VLO,2017-03-01,68.51,69.84,68.19,68.48,4921856
VMC,2017-03-01,123.17,125.3,122.54,124.38,2632213
VNO,2017-03-01,109.84,110.13,109.03,109.27,1064594
VRSK,2017-03-01,83.55,84.49,83.2572,84.32,765880
VRSN,2017-03-01,83.25,84.64,82.9,84.12,1843405
VRTX,2017-03-01,91.8,92.26,89.83,90.31,2089382
VTR,2017-03-01,64.62,64.9,63.9,64.21,2111529
VZ,2017-03-01,49.56,49.98,49.37,49.81,16095603
V,2017-03-01,88.74,89.14,88.42,88.99,11131368
WAT,2017-03-01,156.12,157.91,155.395,155.83,743010
WBA,2017-03-01,86.82,87.23,86.4,86.77,3390496
WDC,2017-03-01,78.13,78.5,76.6,78.32,4667790
WEC,2017-03-01,59.56,60.335,59.24,59.92,2915682
WFC,2017-03-01,59.11,59.99,59.09,59.73,25912728
WHR,2017-03-01,178.14,178.96,177.56,178.03,969036
WLTW,2017-03-01,129.2,131.6,128.81,131.04,876179
WMB,2017-03-01,28.78,29.035,28.63,28.79,8215872
WMT,2017-03-01,70.97,71.08,70.15,70.45,13522717
WM,2017-03-01,73.35,73.65,72.85,73.37,1746832
WRK,2017-03-01,54.23,55.06,54.03,54.56,1339754
WU,2017-03-01,19.77,20.11,19.76,19.91,8837710
WYNN,2017-03-01,99.9,103.71,99.62,102.71,6088520
WYN,2017-03-01,84.26,84.69,83.92,84.17,1063223
WY,2017-03-01,33.66,34.19,33.49,34.07,4320474
XEC,2017-03-01,127.3,128.98,126.7,128.45,925270
XEL,2017-03-01,43.05,43.76,43.01,43.5,3383097
XLNX,2017-03-01,59.22,59.74,58.79,59.68,1803094
XL,2017-03-01,41.23,41.39,40.75,41.12,2012505
XOM,2017-03-01,81.7,83.33,81.7,83.02,17482122
XRAY,2017-03-01,63.78,64.8,63.68,64.5,1998791
XRX,2017-03-01,29.92,29.92,29.36,29.56,2429011
XYL,2017-03-01,48.7,49.7,48.65,49.55,1657065
YUM,2017-03-01,65.9,65.95,65.3738,65.57,2311463
ZBH,2017-03-01,117.56,119.45,117.35,118.89,1101843
ZION,2017-03-01,48.33,48.33,45.95,46.53,3320662
ZTS,2017-03-01,53.73,54.08,53.55,53.89,3581081
AAL,2017-03-02,46.67,46.74,45.64,45.72,7590676
AAPL,2017-03-02,140,140.2786,138.76,138.96,26210984
AAP,2017-03-02,156.68,158.09,156.45,157.36,1158091
ABBV,2017-03-02,62.78,63.599,62.6,63.25,8190430
ABC,2017-03-02,91.89,92.73,91.45,91.94,1438448
ABT,2017-03-02,45.5,45.835,45.35,45.69,11164608
ACN,2017-03-02,123.99,124.43,123.56,124.35,1896716
ADBE,2017-03-02,120.09,120.12,119.28,119.9,1819664
ADI,2017-03-02,83.39,84.08,83.04,83.65,2714886
ADM,2017-03-02,46.54,46.58,45.43,45.48,3393056
ADP,2017-03-02,104.14,104.3729,103.86,104.07,1697190
ADSK,2017-03-02,88.73,88.73,87.05,87.32,4309355
ADS,2017-03-02,247.74,248.76,243.69,243.94,468360
AEE,2017-03-02,54.53,55.51,54.4,55.12,906359
AEP,2017-03-02,65.9,66.96,65.86,66.5,2442862
AES,2017-03-02,11.3,11.68,11.27,11.63,6778309
AET,2017-03-02,129.92,130.4,129.34,129.51,1557999
AFL,2017-03-02,72.87,72.94,72.15,72.19,1903104
AGN,2017-03-02,245.94,248.5,244.52,244.96,2642887
AIG,2017-03-02,64.59,64.73,63.85,63.9,6833676
AIV,2017-03-02,45.89,46.15,45.38,45.54,1125288
AIZ,2017-03-02,100.86,100.86,99.68,99.75,411349
AJG,2017-03-02,57.71,57.79,56.72,56.78,816599
AKAM,2017-03-02,63.24,64.5,63.07,63.79,2158360
ALB,2017-03-02,102.81,104.78,102.15,103.06,2040092
ALGN,2017-03-02,104.09,104.53,103.16,104.12,568489
ALK,2017-03-02,99.91,100.09,96.22,96.36,1838225
ALLE,2017-03-02,73.85,74.29,73.195,73.96,557157
ALL,2017-03-02,82.89,83.05,81.74,81.75,2628209
ALXN,2017-03-02,133.8,134.41,132.53,132.94,1244533
AMAT,2017-03-02,36.71,36.95,36.33,36.49,7854762
AMD,2017-03-02,14.59,14.78,13.87,13.9,104330930
AME,2017-03-02,55.31,55.31,54.66,54.7,1141382
AMGN,2017-03-02,177.72,178.86,176.82,178.07,3493003
AMG,2017-03-02,169.65,169.95,167.145,168.2,463635
AMP,2017-03-02,135,135.12,131.51,131.6,1421686
AMT,2017-03-02,113.81,115.24,112.96,114.81,2592600
AMZN,2017-03-02,853.08,854.82,847.28,848.91,2132098
ANDV,2017-03-02,85.77,85.87,83.15,83.21,3188158
ANSS,2017-03-02,108.07,108.4,105.97,106.06,987139
ANTM,2017-03-02,166.81,167.65,165.6,165.97,1232802
AON,2017-03-02,117.55,117.66,116.33,116.46,783869
AOS,2017-03-02,50.84,50.9,49.84,49.87,894259
APA,2017-03-02,51.96,52.25,51.42,51.92,4266577
APC,2017-03-02,65.24,65.55,64.046,64.09,4619255
APD,2017-03-02,143.41,143.41,140.41,140.57,1267454
APH,2017-03-02,70.77,70.98,70.395,70.48,815515
ARE,2017-03-02,117.99,118.37,116.01,117.01,565773
ARNC,2017-03-02,29.24,29.46,28.52,28.54,2998622
ATVI,2017-03-02,47.13,47.27,46.56,46.68,7556131
AVB,2017-03-02,183.28,184.28,181.43,182.84,524005
AVGO,2017-03-02,224.11,224.98,216.02,217.29,7117112
AVY,2017-03-02,81.61,81.98,81.05,81.77,855615
AWK,2017-03-02,77.54,78.11,77.05,77.84,1341405
AXP,2017-03-02,81.66,81.66,80.06,80.1,4409788
AYI,2017-03-02,212.56,214.9399,211.68,214.01,532344
AZO,2017-03-02,739.85,739.85,730.44,733.53,276054
A,2017-03-02,52.04,52.08,51.33,51.38,1706500
BAC,2017-03-02,25.68,25.8,25.2,25.23,99824552
BAX,2017-03-02,51.17,51.17,50.6,50.77,2145611
BA,2017-03-02,184,185.71,182.97,182.99,4909023
BBT,2017-03-02,49.67,49.7,48.53,48.56,4128707
BBY,2017-03-02,42.22,45.1,42.22,44.85,13471639
BDX,2017-03-02,185,185.32,183.85,184.73,507442
BEN,2017-03-02,43.39,43.43,42.88,42.89,1834973
BF.B,2017-03-02,48.7,48.93,48.47,48.7,1007349
BIIB,2017-03-02,293.64,296.93,291,293.59,1282367
BK,2017-03-02,48.51,48.51,47.67,47.99,6263303
BLK,2017-03-02,395.15,395.3814,391.42,391.65,475213
BLL,2017-03-02,36.425,37.22,36.425,36.635,3291854
BMY,2017-03-02,56.89,57.49,56.59,56.86,12103706
BRK.B,2017-03-02,177.86,177.86,175.48,175.89,4154760
BSX,2017-03-02,24.98,25.16,24.89,25,7144472
BWA,2017-03-02,43.01,43.39,42.93,43.14,2023502
BXP,2017-03-02,137.52,137.69,135.29,135.56,1162045
CAG,2017-03-02,41.18,41.27,40.85,41.07,4585738
CAH,2017-03-02,81.93,82.5,81.58,81.79,2065293
CAT,2017-03-02,98.49,98.73,92.84,94.36,23059151
CA,2017-03-02,32.66,32.77,32.46,32.63,1664381
CBG,2017-03-02,36.09,36.5925,36.01,36.38,2749684
CBOE,2017-03-02,79.1,79.17,77.77,78.25,2155802
CBS,2017-03-02,67.37,67.738,66.76,67.15,2828867
CB,2017-03-02,139.67,140.32,138.39,138.4,1161760
CCI,2017-03-02,93.15,93.6524,92.56,92.69,1416349
CCL,2017-03-02,56.54,56.67,56.09,56.57,1852711
CDNS,2017-03-02,31.19,31.36,31,31.09,1421735
CELG,2017-03-02,123.64,124.2,121.72,122.24,3782542
CERN,2017-03-02,55.33,55.6,55,55.57,2132322
CFG,2017-03-02,39.68,39.74,38.01,38.05,5930197
CF,2017-03-02,32.15,32.3,31.53,31.56,4037638
CHD,2017-03-02,50,50.34,50,50.19,1927771
CHK,2017-03-02,5.49,5.53,5.26,5.36,47735556
CHRW,2017-03-02,81.12,81.12,80.21,80.53,881405
CHTR,2017-03-02,324.68,324.68,321.83,323.95,897024
CINF,2017-03-02,75.18,75.35,74.27,74.3,486996
CI,2017-03-02,152.1,152.375,151.1,151.58,817661
CLX,2017-03-02,136.99,137.9,136.61,137.4,855525
CL,2017-03-02,72.99,73.8,72.7,73.74,4442350
CMA,2017-03-02,74.88,74.94,72.45,72.63,1310199
CMCSA,2017-03-02,37.52,37.55,37.19,37.45,11116071
CME,2017-03-02,127.25,127.39,124.13,124.24,1665696
CMG,2017-03-02,419.26,420.21,415.37,416.29,474632
CMI,2017-03-02,152.62,152.62,150.62,150.84,1060701
CMS,2017-03-02,44.04,44.83,43.91,44.52,1799153
CNC,2017-03-02,72.14,72.295,71.07,71.24,1308823
CNP,2017-03-02,27.56,27.96,27.54,27.77,2950244
COF,2017-03-02,96.21,96.325,94.28,94.33,1625881
COG,2017-03-02,22.52,22.765,22.24,22.36,4524770
COL,2017-03-02,97.89,98.12,97.24,97.41,1306584
COO,2017-03-02,200.63,201.83,199.49,201.14,698541
COP,2017-03-02,48.62,48.82,47.91,48.21,5955304
COST,2017-03-02,177.5,178.25,176.51,177.98,3190310
COTY,2017-03-02,19.35,19.35,18.7,18.71,5559202
CPB,2017-03-02,59.41,59.905,59.32,59.83,1869609
CRM,2017-03-02,83.56,83.7,82.35,82.67,5884825
CSCO,2017-03-02,34.41,34.53,34.21,34.39,16137699
CSRA,2017-03-02,30.26,30.26,29.86,30.12,998011
CSX,2017-03-02,49.21,49.26,48.47,48.56,8222346
CTAS,2017-03-02,119.3,119.31,118.33,118.54,418173
CTL,2017-03-02,23.93,23.99,23.53,23.53,10003104
CTSH,2017-03-02,59.96,60.33,59.67,60.17,2850845
CTXS,2017-03-02,80.4,80.4,79.19,79.33,2021847
CVS,2017-03-02,80.5,81.56,80.41,81.35,5781248
CVX,2017-03-02,113.67,114.27,113.31,113.36,5892485
CXO,2017-03-02,133.39,134.52,132,132.43,1108702
C,2017-03-02,61.68,61.87,60.59,60.63,17270346
DAL,2017-03-02,50,50.69,49.81,49.96,12527155
DE,2017-03-02,110.77,111.23,109.38,109.54,2349226
DFS,2017-03-02,72.46,72.46,71,71.06,1850167
DGX,2017-03-02,98.25,98.605,97.8455,98.27,608841
DG,2017-03-02,73.37,74.84,73.322,74.07,2428625
DHI,2017-03-02,32.6,32.815,32.32,32.51,4019360
DHR,2017-03-02,86.98,87,86.45,86.62,1529068
DISCA,2017-03-02,28.41,28.505,27.84,28.49,4948439
DISCK,2017-03-02,27.76,27.76,27.22,27.66,1687526
DISH,2017-03-02,61.83,61.91,60.7,60.82,2058780
DIS,2017-03-02,111,111.205,110.45,110.59,4715626
DLR,2017-03-02,107.99,108.63,106.44,107.36,908261
DLTR,2017-03-02,76.91,79.67,76.6601,77.74,5808745
DOV,2017-03-02,81.5,81.68,80.44,80.52,619575
DPS,2017-03-02,93.57,94.945,93.3001,94.62,1061554
DRE,2017-03-02,25.57,26.13,25.48,25.99,5152734
DRI,2017-03-02,74.85,75.55,74.61,75.47,1065730
DTE,2017-03-02,100.81,102.1,100.56,101.54,630170
DUK,2017-03-02,81.6,82.7845,81.39,82.36,4176131
DVA,2017-03-02,69.12,70.03,68.77,69.99,1245275
DVN,2017-03-02,43.99,44.15,43.34,43.47,4393009
D,2017-03-02,75.99,77.805,75.91,77.22,2604406
EA,2017-03-02,87.9,88.25,86.46,87.01,1709488
EBAY,2017-03-02,34.19,34.33,33.745,33.91,4698206
ECL,2017-03-02,125.59,125.83,125.01,125.09,764402
ED,2017-03-02,75.97,77.5,75.79,77.19,2164750
EFX,2017-03-02,132.72,133.4,132.04,132.91,735383
EIX,2017-03-02,78.94,80.61,78.89,79.92,2041799
EL,2017-03-02,85,85.04,82.8,82.92,3459458
EMN,2017-03-02,81.36,81.72,79.68,79.71,1410313
EMR,2017-03-02,60.88,61.08,60.09,60.31,3559793
EOG,2017-03-02,99.18,99.71,98.235,98.47,3049687
EQIX,2017-03-02,378,378.215,372.61,372.73,603259
EQR,2017-03-02,62.89,63.54,62.605,63.26,1850962
EQT,2017-03-02,60.65,61.48,60.41,60.74,1600822
ESRX,2017-03-02,71.51,72.09,71.23,71.96,4222828
ESS,2017-03-02,231.7,233.49,230.795,231.74,333813
ES,2017-03-02,58,58.9599,57.9,58.59,1258864
ETFC,2017-03-02,36.26,36.29,34.94,35.03,5286585
ETN,2017-03-02,72.67,72.74,71.78,72.11,2236749
ETR,2017-03-02,75.37,76.21,74.97,75.54,2009916
EVHC,2017-03-02,65.53,66.04,64.5,66.01,3310011
EW,2017-03-02,93.65,94.19,92.31,93.36,2725680
EXC,2017-03-02,35.99,36.63,35.86,36.42,4467944
EXPD,2017-03-02,57.11,57.35,56.77,56.78,1521776
EXPE,2017-03-02,120.22,120.48,118.56,118.92,1133232
EXR,2017-03-02,79.6,80.36,79.05,79.42,546675
FAST,2017-03-02,50.82,51.4,50.545,50.63,2209630
FBHS,2017-03-02,58.96,59,58.46,58.5,908993
FB,2017-03-02,137.09,137.82,136.31,136.76,12294804
FCX,2017-03-02,13.94,13.97,13.29,13.31,23774943
FDX,2017-03-02,196.98,196.99,194.23,194.71,1786420
FE,2017-03-02,31.45,32,31.4,31.64,3980128
FFIV,2017-03-02,144.79,144.79,142.04,142.1,459340
FISV,2017-03-02,116.75,117.23,116.08,116.64,636792
FIS,2017-03-02,82.7,82.97,82.22,82.27,1080497
FITB,2017-03-02,28.78,28.8399,27.73,27.74,6533487
FLIR,2017-03-02,37.15,37.33,36.53,36.6,484458
FLR,2017-03-02,56.62,56.8,55.58,55.65,1367583
FLS,2017-03-02,47.95,48.16,46.93,47.03,1682781
FL,2017-03-02,76.17,77.19,75.81,76.6,1424249
FMC,2017-03-02,59.04,59.67,59,59.45,1521369
FOXA,2017-03-02,30.33,30.48,30.09,30.2,6699193
FOX,2017-03-02,29.77,29.86,29.51,29.71,2360594
FRT,2017-03-02,138.37,138.55,136.198,136.76,584793
FTI,2017-03-02,33.17,33.72,33.1,33.14,2669125
FTV,2017-03-02,58.91,59.01,58.32,58.63,1943679
F,2017-03-02,12.72,12.745,12.58,12.66,33245050
GD,2017-03-02,192.2,192.65,190.671,191.05,1064889
GE,2017-03-02,30.23,30.23,30,30.19,27640415
GGP,2017-03-02,24.63,24.8,24.445,24.58,3223226
GILD,2017-03-02,70,70.89,70,70.53,8672850
GIS,2017-03-02,60.6,60.97,60.34,60.91,3826705
GLW,2017-03-02,28.12,28.165,27.87,27.88,4837345
GM,2017-03-02,37.37,38.1,37.25,37.76,14935084
GOOGL,2017-03-02,856.31,856.49,848.72,849.85,1250938
GOOG,2017-03-02,833.85,834.51,829.64,830.63,942476
GPC,2017-03-02,96.5,96.52,95.66,95.87,606840
GPN,2017-03-02,79.22,79.27,78.07,78.27,1257690
GPS,2017-03-02,24.48,25.4354,24.3,25.13,7633469
GRMN,2017-03-02,52.4,52.4,51.71,51.72,801522
GS,2017-03-02,253.52,254.2352,250.97,251.06,3020047
GT,2017-03-02,35.52,36.325,35.48,36.15,3613270
GWW,2017-03-02,251.88,252.65,247.56,248.21,589497
HAL,2017-03-02,54.37,54.5,53.68,53.87,5772117
HAS,2017-03-02,97.88,98.61,97.285,97.53,1055930
HBAN,2017-03-02,14.74,14.74,14.28,14.29,7967296
HBI,2017-03-02,20.29,20.49,20.17,20.35,6146247
HCA,2017-03-02,87.72,88.16,87.29,87.34,1290719
HCN,2017-03-02,69.23,70.04,68.75,69.95,2183800
HCP,2017-03-02,32.14,32.26,31.77,32.11,3166917
HD,2017-03-02,147.08,148.23,146.3886,147.95,4053412
HES,2017-03-02,51.25,52.2,51.23,51.76,3664109
HIG,2017-03-02,49.74,50,48.98,49.02,1704317
HII,2017-03-02,219,220.6799,217.86,218.32,479562
HLT,2017-03-02,57.52,58.335,57.3435,58.17,2835790
HOG,2017-03-02,58.09,58.81,57.96,58.64,2314674
HOLX,2017-03-02,41.36,41.37,40.96,41.02,1682731
HON,2017-03-02,126.76,127.35,125.82,126.33,3015215
HPE,2017-03-02,23.12,23.21,22.84,22.95,10778125
HPQ,2017-03-02,17.66,17.69,17.31,17.32,12229182
HP,2017-03-02,69.1,69.67,68.14,68.47,1482358
HRB,2017-03-02,20.66,20.72,20.41,20.65,4403973
HRL,2017-03-02,35.3,35.61,35.16,35.2,2287714
HRS,2017-03-02,110.81,111.265,110.05,110.3,754480
HSIC,2017-03-02,85.44,85.805,85.075,85.515,1301958
HST,2017-03-02,18.34,18.61,18.14,18.61,12586056
HSY,2017-03-02,109.58,109.66,108.58,109.13,1059419
HUM,2017-03-02,214.21,215.72,212.39,212.57,1416164
IBM,2017-03-02,181.88,181.88,180.43,180.53,2918183
ICE,2017-03-02,58.89,58.977,58.3739,58.52,2981630
IDXX,2017-03-02,147,147.26,145.75,146.1,523140
IFF,2017-03-02,126.94,127.47,125.5,126.13,556668
ILMN,2017-03-02,168.64,171.21,166.46,167.72,804875
INCY,2017-03-02,134.7,135.79,132.12,132.8,1963844
INFO,2017-03-02,40.7,40.875,40.25,40.62,2046319
INTC,2017-03-02,35.93,36.02,35.65,35.91,23602100
INTU,2017-03-02,123.94,125.42,123.86,125.17,1543117
IPG,2017-03-02,24.53,24.78,24.41,24.43,3859632
IP,2017-03-02,53.5,54.11,53.39,53.72,3817393
IQV,2017-03-02,76.87,77.15,76.51,76.78,1376892
IRM,2017-03-02,36.42,36.51,36.13,36.37,1449128
IR,2017-03-02,80.85,80.93,79.9,80.02,1371024
ISRG,2017-03-02,246.9998,248.5998,246.5714,247.5231,804204
ITW,2017-03-02,134.51,134.9,133.87,134.24,1661050
IT,2017-03-02,103.85,104.26,103.17,104.04,456696
IVZ,2017-03-02,32.48,32.62,32.17,32.38,3480210
JBHT,2017-03-02,99.87,99.96,97.62,97.85,771331
JCI,2017-03-02,42.63,42.73,42.225,42.27,3384202
JEC,2017-03-02,57.31,57.52,56.65,56.8,608693
JNJ,2017-03-02,123.75,124.36,123.02,123.63,6950220
JNPR,2017-03-02,28.13,28.28,27.985,28.26,3701097
JPM,2017-03-02,93.87,93.92,92.03,92.14,16862487
JWN,2017-03-02,45.74,46.7,45.39,46.65,4169364
KEY,2017-03-02,19.47,19.5,18.85,18.88,12370835
KHC,2017-03-02,91.5,91.69,90.78,91.28,2552714
KIM,2017-03-02,23.68,23.75,23.41,23.53,4274210
KLAC,2017-03-02,91.35,91.58,90.65,90.73,1091305
KMB,2017-03-02,133.04,134.75,132.26,134.5,1609192
KMI,2017-03-02,21.56,21.91,21.53,21.85,8926796
KMX,2017-03-02,64.91,66.15,64.8,65.03,1833065
KORS,2017-03-02,36.93,37.12,36.709,37.03,3022586
KO,2017-03-02,42.08,42.56,42.07,42.47,15507623
KR,2017-03-02,30.6,31.38,30.26,30.67,22585541
KSS,2017-03-02,42.25,42.76,42.03,42.13,4946545
KSU,2017-03-02,90.16,90.51,89.43,89.48,1067670
K,2017-03-02,74.93,75.1,74.49,75.02,3104708
LB,2017-03-02,53.25,53.7057,52.8,53.41,5492732
LEG,2017-03-02,49.84,49.84,49.34,49.49,600499
LEN,2017-03-02,48.9216,49.1078,48.5686,48.7647,1633348
LH,2017-03-02,142.61,142.81,141.85,141.93,481868
LKQ,2017-03-02,32.14,32.29,31.53,31.56,3171923
LLL,2017-03-02,171.24,171.24,167.6,167.62,505062
LLY,2017-03-02,83.87,83.945,82.835,82.91,3371556
LMT,2017-03-02,269,269,266.22,266.99,954181
LNC,2017-03-02,72.7,72.72,70.51,70.62,2315592
LNT,2017-03-02,38.9,39.51,38.87,39.25,1183871
LOW,2017-03-02,81.37,81.4,80.28,80.4,8424008
LRCX,2017-03-02,118.94,119.52,118.0973,118.48,1103186
LUK,2017-03-02,27.2,27.2,26.53,26.55,3381066
LUV,2017-03-02,58.46,58.73,57.53,57.57,4658729
LYB,2017-03-02,92.94,93.51,92.22,92.29,2671880
L,2017-03-02,47.88,47.88,47.21,47.25,741601
MAA,2017-03-02,102.64,103.025,101.2,101.38,1269187
MAC,2017-03-02,67.4,67.8,66.615,66.9,1316157
MAR,2017-03-02,88.2,88.22,87.22,87.52,2968450
MAS,2017-03-02,34.54,34.54,34.04,34.33,3231069
MAT,2017-03-02,25.54,25.68,25.34,25.36,4137124
MA,2017-03-02,112.2,112.29,111.3,111.33,2691280
MCD,2017-03-02,129.05,129.81,128.15,128.23,6738068
MCHP,2017-03-02,73.31,73.83,72.75,73.01,3085181
MCK,2017-03-02,148.9,151.21,148.27,150.16,1234750
MCO,2017-03-02,112.6,112.78,111.925,112.47,870459
MDLZ,2017-03-02,44.23,44.23,43.72,43.78,7333986
MDT,2017-03-02,81.9,82.47,81.49,81.99,4069138
MET,2017-03-02,54.39,54.5503,53.35,53.43,6564076
MGM,2017-03-02,26.74,26.79,26.27,26.31,7705111
MHK,2017-03-02,230.4,232.46,229.71,230.15,354921
MKC,2017-03-02,98.96,99.68,98.65,99.36,565151
MLM,2017-03-02,221.91,221.97,217.6,219.02,710919
MMC,2017-03-02,74.52,74.59,74.1,74.13,1248796
MMM,2017-03-02,189.46,190.1,189.03,189.89,1763962
MNST,2017-03-02,47.85,48.94,46.67,47.37,13008934
MON,2017-03-02,115.2,115.5,114.7,114.87,1478834
MOS,2017-03-02,31.09,31.17,30.41,30.42,5348703
MO,2017-03-02,75.52,76.04,75.27,75.72,7491110
MPC,2017-03-02,50.9,51.4097,50.4,51.04,4947428
MRK,2017-03-02,66.38,66.58,66,66.08,8647730
MRO,2017-03-02,16.25,16.48,16.085,16.14,11310758
MSFT,2017-03-02,64.69,64.75,63.88,64.01,24539597
MSI,2017-03-02,79.73,80.1,79.07,80.02,903782
MS,2017-03-02,47.08,47.09,46.04,46.28,8477019
MTB,2017-03-02,172.01,172.01,166.57,167.12,877890
MTD,2017-03-02,484.42,488.5,480.91,481.49,179000
MU,2017-03-02,24.88,25.25,24.375,24.7,45941859
MYL,2017-03-02,44.67,45.73,44.4,45.28,7235878
M,2017-03-02,33.13,33.32,32.96,33.22,4489398
NAVI,2017-03-02,15.3,15.3529,14.93,14.93,2710515
NBL,2017-03-02,37,37.26,36.78,36.82,3452640
NCLH,2017-03-02,50.79,51.25,50.6302,50.98,878774
NDAQ,2017-03-02,72.18,72.34,71.15,71.25,892916
NEE,2017-03-02,129.31,131.64,129,130.94,1530144
NEM,2017-03-02,33.9,34.15,33.45,33.6,7459037
NFLX,2017-03-02,142.15,142.7,139.09,139.53,6119945
NFX,2017-03-02,36.53,37.17,36.408,36.77,3843165
NI,2017-03-02,23.81,24.285,23.77,24.09,2920328
NKE,2017-03-02,57.9,58.25,57.65,57.8,6438361
NLSN,2017-03-02,45.04,45.26,44.71,45.1,1952070
NOC,2017-03-02,245,245.39,242.59,243.07,1172492
NOV,2017-03-02,41.3,41.895,40.25,40.29,4117448
NRG,2017-03-02,16.73,17.47,16.73,17.03,8078878
NSC,2017-03-02,123.23,123.28,121.7,121.77,1108061
NTAP,2017-03-02,43.13,43.14,42.245,42.26,4063158
NTRS,2017-03-02,89.44,89.44,88.27,88.34,880001
NUE,2017-03-02,63.85,63.95,62.59,62.64,2578229
NVDA,2017-03-02,102.27,102.84,98.89,99,18858278
NWL,2017-03-02,49.7,49.77,49.27,49.33,2375718
NWSA,2017-03-02,13.11,13.11,12.81,12.84,1427687
NWS,2017-03-02,13.4,13.45,13.15,13.25,455784
OKE,2017-03-02,55.08,55.5116,54.7,55.25,3650674
OMC,2017-03-02,86.15,86.57,85.87,86.3,1111984
ORCL,2017-03-02,42.83,42.93,42.63,42.89,9431593
ORLY,2017-03-02,270.9,272.27,269.71,271.98,799857
OXY,2017-03-02,65.84,66.14,65.37,65.5,5647005
O,2017-03-02,60.56,61.27,60.42,60.56,2902958
PAYX,2017-03-02,62.56,62.5948,62.21,62.36,1382992
PBCT,2017-03-02,19.75,19.75,19.24,19.25,2520899
PCAR,2017-03-02,68.94,68.98,67.28,67.38,2739201
PCG,2017-03-02,65.74,66.7,65.6018,66.18,2765571
PCLN,2017-03-02,1737.52,1747.26,1730.8,1734.37,503317
PDCO,2017-03-02,45.7,45.85,45.45,45.67,890931
PEG,2017-03-02,45.09,46.08,44.95,45.79,2905964
PEP,2017-03-02,109.81,110.32,109.43,110.11,3880791
PFE,2017-03-02,34.46,34.75,34.42,34.51,25572123
PFG,2017-03-02,63.43,63.62,62.65,62.71,1461680
PGR,2017-03-02,39.83,39.94,39.625,39.68,2345125
PG,2017-03-02,91.4,91.585,90.88,90.91,7031221
PHM,2017-03-02,22.51,22.71,22.36,22.42,4941876
PH,2017-03-02,158.31,159.0399,156.83,157.09,1159294
PKG,2017-03-02,93.75,93.9,93.12,93.5,866311
PKI,2017-03-02,55.09,55.46,54.57,54.62,715098
PLD,2017-03-02,50.9,51.09,50.56,51.05,2197630
PM,2017-03-02,110,110.3,109.52,109.8,4419458
PNC,2017-03-02,130.98,131.01,127.39,127.51,2092398
PNR,2017-03-02,59.61,59.84,58.72,58.77,861911
PNW,2017-03-02,82.2,83.77,81.92,83.32,1144622
PPG,2017-03-02,103.3,103.3,102.3,102.38,1398884
PPL,2017-03-02,36.57,37.03,36.55,36.84,2655749
PRGO,2017-03-02,74.2,76,73.75,75.56,3123797
PRU,2017-03-02,113.89,113.99,111.65,111.8,2024011
PSA,2017-03-02,228.85,230.25,226.73,226.97,816228
PSX,2017-03-02,79.28,79.35,78.16,78.33,2550421
PVH,2017-03-02,92.06,92.37,90.96,91.92,1264082
PWR,2017-03-02,38.28,38.46,37.47,37.52,2362327
PXD,2017-03-02,191.56,193.5,190.89,191.17,1433845
PX,2017-03-02,120.33,120.62,118.68,118.78,1064603
PYPL,2017-03-02,42.4,42.86,42.2,42.77,4572587
QCOM,2017-03-02,56.95,57.153,56.24,56.37,8451735
QRVO,2017-03-02,68.01,68.05,66.06,66.11,1202565
RCL,2017-03-02,97.48,97.48,96.77,97.18,828629
REGN,2017-03-02,379.05,381.99,375,375.86,512279
REG,2017-03-02,69.23,69.85,68.4,69.13,3453418
RE,2017-03-02,238.38,239.22,236.91,237.18,273619
RF,2017-03-02,16.01,16.03,15.31,15.32,19305596
RHI,2017-03-02,48.16,48.42,47.25,47.51,3002947
RHT,2017-03-02,82.98,82.99,82.18,82.43,1416521
RJF,2017-03-02,81.13,81.13,79.4,79.51,522775
RL,2017-03-02,80.15,81.08,79.85,80.71,1757260
RMD,2017-03-02,72.37,73.46,72.37,72.48,579598
ROK,2017-03-02,155.35,155.72,153,153.05,916418
ROP,2017-03-02,212.83,213.39,211.59,212.78,342412
ROST,2017-03-02,66.73,68.38,66.62,67.81,3312086
RRC,2017-03-02,27.72,27.93,27.24,27.47,3830470
RSG,2017-03-02,62.04,62.39,61.86,62.23,1184806
RTN,2017-03-02,153.82,154.98,153.57,154.3,4187008
SBAC,2017-03-02,115.61,116.29,113.84,115.28,1000648
SBUX,2017-03-02,57.07,57.19,56.85,57.12,6595418
SCG,2017-03-02,68.55,70.4,68.47,69.98,1019395
SCHW,2017-03-02,42.98,42.99,42.03,42.23,8817492
SEE,2017-03-02,47.23,47.3,46.69,46.71,1102390
SHW,2017-03-02,314.54,314.7,312.32,312.97,435631
SIG,2017-03-02,64.68,65.96,63.84,65.96,1900395
SJM,2017-03-02,140.76,141.53,140.5342,140.95,798529
SLB,2017-03-02,81.64,82.16,80.815,80.95,5104454
SLG,2017-03-02,113.38,113.7299,111.07,111.5,842909
SNA,2017-03-02,173.37,173.5,170.73,171.08,350238
SNI,2017-03-02,80,80,78.25,78.96,2169928
SNPS,2017-03-02,71.87,71.92,70.85,71.01,1096158
SO,2017-03-02,49.78,50.57,49.64,50.32,5343920
SPGI,2017-03-02,130.15,130.69,129.7001,130,2024651
SPG,2017-03-02,181.99,182.56,179.6,181.14,1566503
SRCL,2017-03-02,82.53,83.11,81.65,82.13,1026427
SRE,2017-03-02,109.28,110.28,108.96,109.75,1152404
STI,2017-03-02,61.54,61.6289,59.685,59.73,3784448
STT,2017-03-02,81.85,81.85,80.33,80.37,2139594
STX,2017-03-02,49.44,49.79,48.42,48.92,4130213
STZ,2017-03-02,159.6,159.6,158.05,158.43,962092
SWKS,2017-03-02,96.98,97.57,94.71,94.76,2348763
SWK,2017-03-02,128.64,129.4,127.95,128.1,513586
SYF,2017-03-02,36.88,36.98,35.92,35.97,6618947
SYK,2017-03-02,130.94,131.31,129.855,130.79,940446
SYMC,2017-03-02,28.96,29.47,28.71,29.2,9702742
SYY,2017-03-02,52.88,53.17,52.69,52.78,2593507
TAP,2017-03-02,98.97,99.545,98.41,98.49,1430743
TDG,2017-03-02,253.47,253.71,248.0199,248.61,593713
TEL,2017-03-02,76,76.27,75.36,75.53,1210702
TGT,2017-03-02,58,58.52,57.75,57.95,10976567
TIF,2017-03-02,90.72,91.25,89.19,90.09,4801815
TJX,2017-03-02,78.28,79.715,78.11,79.39,3925739
TMK,2017-03-02,78.86,78.86,77.84,77.88,454671
TMO,2017-03-02,160,160,158.9845,159.2,1414396
TPR,2017-03-02,38.47,38.77,38.35,38.43,2571249
TRIP,2017-03-02,40.85,41.5303,40.45,40.82,3173973
TROW,2017-03-02,72.55,72.6,71.71,71.71,1633363
TRV,2017-03-02,125.49,125.49,124.47,124.52,1531378
TSCO,2017-03-02,72.01,72.995,71.78,72.59,2209373
TSN,2017-03-02,64.36,64.36,63.03,63.1,2810005
TSS,2017-03-02,55.1,55.32,54.76,54.87,638328
TWX,2017-03-02,98.87,99.135,98.55,98.96,2252340
TXN,2017-03-02,78.36,78.76,77.945,78.08,7605753
TXT,2017-03-02,49.45,49.52,48.81,48.83,1794046
T,2017-03-02,41.9,42.1,41.84,42.07,13183187
UAA,2017-03-02,20.6,21.045,20.51,20.93,4127984
UAL,2017-03-02,74.35,74.74,73.211,73.28,2862130
UA,2017-03-02,18.58,19.03,18.54,18.96,2784994
UDR,2017-03-02,36.43,36.57,36.2,36.38,1286443
UHS,2017-03-02,124.74,125.15,122.6,122.83,833738
ULTA,2017-03-02,274.83,277.75,274.83,277.45,509064
UNH,2017-03-02,168.32,168.43,166.96,167.31,1889796
UNM,2017-03-02,49.94,49.94,48.6,48.63,998074
UNP,2017-03-02,110.05,110.24,108.91,109.05,2739930
UPS,2017-03-02,106.99,106.99,105.86,105.95,2490864
URI,2017-03-02,133.11,133.24,128.65,129.01,1962750
USB,2017-03-02,56.55,56.56,55.39,55.48,6431239
UTX,2017-03-02,113.83,114.04,112.63,112.69,2880797
VAR,2017-03-02,85.43,86.46,85.23,86.03,994395
VFC,2017-03-02,53.2,53.38,52.72,53.34,3909529
VIAB,2017-03-02,43.84,43.84,42.095,42.12,6928189
VLO,2017-03-02,68.22,68.38,65.93,66.45,7342972
VMC,2017-03-02,124.25,124.27,121,121.32,1597153
VNO,2017-03-02,109.28,109.28,108.03,108.84,867191
VRSK,2017-03-02,84.18,84.46,83.37,83.67,468687
VRSN,2017-03-02,83.84,84.2466,82.5625,83.62,674096
VRTX,2017-03-02,89.94,91.06,89.57,89.89,1060890
VTR,2017-03-02,64.22,64.94,63.54,64.9,2746733
VZ,2017-03-02,49.69,50.02,49.6,49.98,10773372
V,2017-03-02,89,89.13,88.1,88.53,10544171
WAT,2017-03-02,155.73,155.89,153.75,154.19,598121
WBA,2017-03-02,86.5,87.03,86.3196,86.74,3097105
WDC,2017-03-02,78.43,79.145,76.08,76.28,4867104
WEC,2017-03-02,59.73,60.69,59.56,60.13,2853953
WFC,2017-03-02,59.78,59.79,58.565,58.71,17578616
WHR,2017-03-02,178.24,178.67,177.259,177.8,430950
WLTW,2017-03-02,130.79,130.88,129,129.52,805559
WMB,2017-03-02,28.52,29.41,28.37,29.04,9408965
WMT,2017-03-02,70.42,70.9,70.17,70.76,8916264
WM,2017-03-02,73.15,73.55,73.06,73.28,1108206
WRK,2017-03-02,54.35,54.66,53.98,54.05,1266953
WU,2017-03-02,19.89,19.96,19.675,19.93,8967100
WYNN,2017-03-02,102.67,102.67,99.74,100.15,2754098
WYN,2017-03-02,83.79,83.79,82.955,83.06,1044643
WY,2017-03-02,34.02,34.37,33.83,34.19,4477549
XEC,2017-03-02,127.05,127.705,124.79,124.97,804595
XEL,2017-03-02,43.35,44.095,43.24,43.85,2551219
XLNX,2017-03-02,59.5,59.841,59.09,59.35,1933849
XL,2017-03-02,41,41.07,40.55,40.61,1375610
XOM,2017-03-02,82.8,84.25,82.79,83.3,14170309
XRAY,2017-03-02,64.35,64.35,63.48,63.65,972930
XRX,2017-03-02,29.64,29.8,29.1,29.16,3329925
XYL,2017-03-02,49.5,49.55,48.755,48.89,1856458
YUM,2017-03-02,65.42,65.5,64.915,65.21,2176391
ZBH,2017-03-02,118.5,118.6,117.52,118.02,772240
ZION,2017-03-02,46.67,46.6899,44.96,44.96,2925913
ZTS,2017-03-02,54,54.08,53.31,53.37,3299974
AAL,2017-03-03,45.85,47.26,45.77,46.82,7259147
AAPL,2017-03-03,138.78,139.83,138.59,139.78,21571121
AAP,2017-03-03,157.3,158.135,154.3,155.35,1252168
ABBV,2017-03-03,63.11,63.53,62.83,63.34,6125782
ABC,2017-03-03,92.22,92.67,91.47,92.23,1405380
ABT,2017-03-03,45.42,45.56,45.11,45.25,6790781
ACN,2017-03-03,124.25,124.25,122.985,123.64,2122955
ADBE,2017-03-03,119.83,120.13,119.48,120.04,1361060
ADI,2017-03-03,83.62,83.65,83.04,83.18,2357205
ADM,2017-03-03,45.53,45.72,45.04,45.2,3037707
ADP,2017-03-03,103.95,104.61,103.63,104.5,1216370
ADSK,2017-03-03,87,88.35,84.98,85.32,4616972
ADS,2017-03-03,243.39,245.42,242.02,244.63,778764
AEE,2017-03-03,55.13,55.22,54.43,54.89,923271
AEP,2017-03-03,66.57,66.62,65.957,66.52,2127375
AES,2017-03-03,11.64,11.65,11.38,11.55,6023702
AET,2017-03-03,129.44,130.88,129.26,130.69,2093802
AFL,2017-03-03,72.27,72.54,72.14,72.27,1365517
AGN,2017-03-03,244.07,245.97,243.01,245.63,2357149
AIG,2017-03-03,63.86,64.37,63.77,64.22,4639875
AIV,2017-03-03,45.48,45.54,44.9,45.39,826853
AIZ,2017-03-03,99.9,100.47,99.41,99.87,332715
AJG,2017-03-03,56.62,56.944,56.46,56.86,654217
AKAM,2017-03-03,63.55,63.55,63.13,63.36,1325819
ALB,2017-03-03,103.4,105.2,103.08,104.77,1153370
ALGN,2017-03-03,104.2,104.25,103.12,104.04,516587
ALK,2017-03-03,96.55,99.215,96.51,98.94,1535932
ALLE,2017-03-03,74.05,74.37,73.35,73.82,961997
ALL,2017-03-03,81.83,82,81.4,81.86,2331472
ALXN,2017-03-03,132.4,135.38,132.24,134.99,1692814
AMAT,2017-03-03,36.44,36.88,36.42,36.87,7257496
AMD,2017-03-03,13.55,13.58,12.79,13.03,163641702
AME,2017-03-03,54.76,55.02,54.43,54.85,1913179
AMGN,2017-03-03,178.46,180.53,177.55,180.2,2900888
AMG,2017-03-03,168.52,170.29,168.07,168.75,443275
AMP,2017-03-03,131.72,133.48,131.15,133.06,1129811
AMT,2017-03-03,114.58,115.76,114.35,115.67,1395693
AMZN,2017-03-03,847.2,851.985,846.27,849.88,1951575
ANDV,2017-03-03,83.79,84.6,83.21,83.41,2322035
ANSS,2017-03-03,105.79,106.92,105.28,106.3,481247
ANTM,2017-03-03,165.85,166.4,165.11,166,992400
AON,2017-03-03,116.37,116.79,116.01,116.48,762400
AOS,2017-03-03,49.94,50.34,49.86,50.18,562090
APA,2017-03-03,52.02,52.27,51.81,52.09,2864719
APC,2017-03-03,64.11,64.11,62.62,63.21,7090806
APD,2017-03-03,140.34,140.87,139.1301,139.52,923872
APH,2017-03-03,70.41,70.65,70.23,70.47,910627
ARE,2017-03-03,116.31,117.71,115.16,117.59,422920
ARNC,2017-03-03,28.56,28.785,27.75,28.09,3644596
ATVI,2017-03-03,46.55,47.155,46.5,47.07,5057702
AVB,2017-03-03,182,182.3,179.44,181.17,420357
AVGO,2017-03-03,218,220,217.7,218.32,3077077
AVY,2017-03-03,81.72,81.98,81.141,81.76,590361
AWK,2017-03-03,77.88,78.08,77.0301,77.34,914703
AXP,2017-03-03,80.27,80.66,79.82,79.88,4597534
AYI,2017-03-03,213.98,214.825,209.03,209.57,1014877
AZO,2017-03-03,731.73,734.03,720.2,725.24,483725
A,2017-03-03,51.38,52.04,51.15,51.98,1824423
BAC,2017-03-03,25.3,25.65,25.3,25.44,92681401
BAX,2017-03-03,50.81,50.93,50.52,50.91,2582540
BA,2017-03-03,183.04,183.58,181.45,182.18,3940363
BBT,2017-03-03,48.53,48.81,48.48,48.64,4560812
BBY,2017-03-03,44.75,44.9,44.23,44.65,6450007
BDX,2017-03-03,184.18,184.94,183.82,184.69,606571
BEN,2017-03-03,43.01,43.085,42.41,42.68,2712504
BF.B,2017-03-03,48.6,49.04,48.45,48.95,825387
BIIB,2017-03-03,293.12,298,293.12,297.85,1170895
BK,2017-03-03,47.83,48.22,47.75,47.95,6140887
BLK,2017-03-03,392.03,392.93,389.42,390.17,340929
BLL,2017-03-03,36.675,36.985,36.545,36.905,2705278
BMY,2017-03-03,56.74,57.34,56.6257,57.26,9657427
BRK.B,2017-03-03,175.97,176.46,175.04,175.68,3572889
BSX,2017-03-03,25.09,25.13,24.83,24.98,6655813
BWA,2017-03-03,43.13,43.21,42.7,42.96,2013055
BXP,2017-03-03,135.2,135.82,134.14,135.48,812285
CAG,2017-03-03,41.02,41.2,40.93,41.15,2872236
CAH,2017-03-03,82.24,83,81.73,82.85,1888965
CAT,2017-03-03,94.36,95.9,94.21,95.12,8178213
CA,2017-03-03,32.47,32.63,32.21,32.48,1723337
CBG,2017-03-03,36.31,36.55,35.95,36.43,1508283
CBOE,2017-03-03,78.62,78.89,77.68,78.27,1742760
CBS,2017-03-03,66.98,68.49,66.87,68.24,6604539
CB,2017-03-03,138.35,138.73,137.64,138.65,1240892
CCI,2017-03-03,92.45,92.77,90.85,91.75,2546492
CCL,2017-03-03,56.26,56.31,55.52,55.72,3252961
CDNS,2017-03-03,31.03,31.16,30.905,31.1,1666134
CELG,2017-03-03,122.08,123.89,121.31,123.66,3229181
CERN,2017-03-03,55.55,55.78,55.23,55.74,1927400
CFG,2017-03-03,38.24,38.53,38.13,38.31,4489447
CF,2017-03-03,31.47,31.53,30.84,30.95,5302280
CHD,2017-03-03,50.06,50.1,49.68,49.85,1265636
CHK,2017-03-03,5.39,5.51,5.3,5.32,32818254
CHRW,2017-03-03,80.52,80.86,79.28,79.77,1049825
CHTR,2017-03-03,323.57,323.57,320.51,322.32,1130975
CINF,2017-03-03,74.09,74.36,73.64,73.965,584729
CI,2017-03-03,150.89,152.62,149,151.99,749119
CLX,2017-03-03,137.19,137.2454,136.25,136.92,681932
CL,2017-03-03,73.47,73.7,72.58,73.59,3808120
CMA,2017-03-03,72.7,73.625,72.39,73.46,2006199
CMCSA,2017-03-03,37.46,37.5,37.18,37.22,11069227
CME,2017-03-03,124.34,124.7225,123.55,124.05,1096888
CMG,2017-03-03,415.38,417.25,412.41,416.09,538769
CMI,2017-03-03,151.36,152.36,150.92,151.94,913299
CMS,2017-03-03,44.52,44.52,43.99,44.3,1642368
CNC,2017-03-03,71.05,71.52,70.68,70.97,1768288
CNP,2017-03-03,27.79,27.92,27.59,27.9,3263121
COF,2017-03-03,94.19,94.64,93.33,93.94,2541665
COG,2017-03-03,22.46,22.695,22.3,22.36,2975351
COL,2017-03-03,97.33,97.67,96.65,96.97,948414
COO,2017-03-03,199.28,200.5,193.91,194.46,1191686
COP,2017-03-03,48.19,48.44,47.64,47.82,5316706
COST,2017-03-03,170.7,171.89,169.9,170.26,10399047
COTY,2017-03-03,18.75,18.8,18.33,18.74,4601003
CPB,2017-03-03,59.94,59.94,59.41,59.54,1472145
CRM,2017-03-03,82,82.59,81.65,82.22,6223579
CSCO,2017-03-03,34.42,34.44,34.23,34.29,14206428
CSRA,2017-03-03,30.01,30.1,29.82,29.94,890619
CSX,2017-03-03,48.52,49.63,48.23,49.48,11631146
CTAS,2017-03-03,118.65,118.835,117.865,118.41,421959
CTL,2017-03-03,23.63,23.64,23.38,23.48,8419064
CTSH,2017-03-03,59.95,60.255,59.69,59.88,5101464
CTXS,2017-03-03,79.51,80.11,78.88,79.95,1296239
CVS,2017-03-03,81.52,81.69,80.54,81.02,5701325
CVX,2017-03-03,113.76,113.89,113.21,113.55,4909979
CXO,2017-03-03,132.81,133.48,132.18,132.41,616467
C,2017-03-03,60.39,61.25,60.33,61,15188780
DAL,2017-03-03,50.01,50.64,49.72,50.13,11176970
DE,2017-03-03,109.42,111.01,108.86,110.83,1886960
DFS,2017-03-03,71.05,71.46,70.64,71.4,2456334
DGX,2017-03-03,98.29,98.65,98,98.52,510090
DG,2017-03-03,73.48,73.9599,72.74,73.12,3040775
DHI,2017-03-03,32.39,32.6,31.91,32.55,4309144
DHR,2017-03-03,86.67,86.96,86.21,86.83,2193382
DISCA,2017-03-03,28.48,28.52,27.855,27.89,3517790
DISCK,2017-03-03,27.71,27.75,27.155,27.2,1065925
DISH,2017-03-03,61.05,61.48,60.85,61.18,1779316
DIS,2017-03-03,110.34,111.5,110.04,111.24,5843886
DLR,2017-03-03,107.18,108.54,106.655,108.33,798944
DLTR,2017-03-03,77.47,78,76.53,77.13,2899791
DOV,2017-03-03,80.52,81.03,79.91,80.39,583484
DPS,2017-03-03,95.52,95.52,94.26,94.91,1617147
DRE,2017-03-03,26.01,26.23,25.74,26.2,3189671
DRI,2017-03-03,75.4,75.44,74.49,75.11,696579
DTE,2017-03-03,101.64,101.64,100.47,101.13,1069230
DUK,2017-03-03,82.14,82.16,81.28,81.91,2856184
DVA,2017-03-03,69.71,70.04,69.59,70,881260
DVN,2017-03-03,43.7,43.985,43.19,43.35,2677623
D,2017-03-03,77.19,77.21,75.98,76.56,2956027
EA,2017-03-03,86.95,87.29,86.19,87.24,1190567
EBAY,2017-03-03,33.86,33.87,33.39,33.74,6555859
ECL,2017-03-03,124.93,125.63,124.68,125.25,909341
ED,2017-03-03,77.31,77.31,76.19,76.67,1526816
EFX,2017-03-03,133.09,133.1992,131.81,132.8,550601
EIX,2017-03-03,79.86,79.99,78.87,79.49,1821319
EL,2017-03-03,82.79,83.05,81.69,82.95,1372517
EMN,2017-03-03,79.8,80.45,79.71,80.35,1139485
EMR,2017-03-03,60.92,60.92,60.08,60.37,2335536
EOG,2017-03-03,98.5,99.305,98.1189,98.57,2075353
EQIX,2017-03-03,371.18,375.81,370.88,375.69,331500
EQR,2017-03-03,62.99,62.99,61.56,62.32,2087114
EQT,2017-03-03,60.63,61.15,59.14,59.29,1671667
ESRX,2017-03-03,72.09,72.11,70.88,71.58,2850724
ESS,2017-03-03,231.17,231.74,227.7,230.55,218062
ES,2017-03-03,58.48,58.6,57.9,58.28,1674099
ETFC,2017-03-03,34.79,35.74,34.72,35.475,3394204
ETN,2017-03-03,72.23,72.44,71.4,71.93,2024927
ETR,2017-03-03,75.63,75.71,74.88,75.38,1038580
EVHC,2017-03-03,66.05,67.78,65.76,67.71,2359457
EW,2017-03-03,92.5,93.36,91.89,92.44,1978161
EXC,2017-03-03,36.41,36.41,35.9121,36.32,3186531
EXPD,2017-03-03,56.83,56.995,56.195,56.5,815790
EXPE,2017-03-03,119.87,120.46,119.41,120.12,1700165
EXR,2017-03-03,78.95,79.29,78.23,79.08,652618
FAST,2017-03-03,50.65,51.855,50.5741,51.8,2588343
FBHS,2017-03-03,58.92,59.1,58.44,58.72,1577523
FB,2017-03-03,136.63,137.33,136.08,137.17,11160563
FCX,2017-03-03,13.42,13.42,13.03,13.2,21339149
FDX,2017-03-03,194.54,195.29,193.96,194.35,822774
FE,2017-03-03,31.68,31.75,31.325,31.74,3630050
FFIV,2017-03-03,142.5,143.065,140.4,142.87,772557
FISV,2017-03-03,116.46,117.54,116.11,117.5,641720
FIS,2017-03-03,82.23,83.08,82,82.95,1112443
FITB,2017-03-03,27.61,27.99,27.53,27.84,5062543
FLIR,2017-03-03,36.55,36.7,36.29,36.44,985901
FLR,2017-03-03,55.64,56.02,55.27,55.55,804075
FLS,2017-03-03,47.09,47.275,46.37,46.52,1005374
FL,2017-03-03,76.75,77,76.06,76.57,1169355
FMC,2017-03-03,59.54,59.78,59.05,59.28,1133378
FOXA,2017-03-03,30.2,30.52,30.03,30.46,4421880
FOX,2017-03-03,29.71,29.99,29.49,29.95,1888147
FRT,2017-03-03,137.12,137.18,134.08,135.02,549367
FTI,2017-03-03,33.27,33.35,32.425,32.52,1844156
FTV,2017-03-03,58.61,58.88,58.37,58.73,1438432
F,2017-03-03,12.66,12.71,12.53,12.65,30493532
GD,2017-03-03,190.99,191.05,188.74,189.65,1502617
GE,2017-03-03,30.19,30.215,30.05,30.12,19994647
GGP,2017-03-03,24.58,24.64,24.08,24.4,5139746
GILD,2017-03-03,70.67,70.81,70.22,70.74,6626058
GIS,2017-03-03,60.98,61,60.5,60.73,1893398
GLW,2017-03-03,27.8,28.02,27.77,27.88,4706013
GM,2017-03-03,37.76,38.37,37.58,38.23,19515749
GOOGL,2017-03-03,848.94,850.82,844.705,849.08,1006612
GOOG,2017-03-03,830.56,831.36,825.751,829.08,896378
GPC,2017-03-03,95.88,95.99,94.37,94.7,784029
GPN,2017-03-03,78.33,80.96,78.2617,80.61,2220672
GPS,2017-03-03,25.15,25.31,24.49,24.69,5637868
GRMN,2017-03-03,51.66,51.852,51.28,51.52,579832
GS,2017-03-03,251.73,254.75,251.5,252.89,3169639
GT,2017-03-03,36.02,36.3,35.53,35.61,2308570
GWW,2017-03-03,248.45,250.64,247.13,249.87,601895
HAL,2017-03-03,54,54.4,53.7,53.87,4105033
HAS,2017-03-03,97.48,97.9,97.04,97.75,1027939
HBAN,2017-03-03,14.3,14.47,14.275,14.4,5936216
HBI,2017-03-03,20.46,20.67,20.3,20.54,6729701
HCA,2017-03-03,87.37,88.62,87.23,88.53,1340413
HCN,2017-03-03,69.94,69.94,68.82,69.57,1450036
HCP,2017-03-03,32.04,32.25,31.6,32.2,3525704
HD,2017-03-03,148.12,148.26,146.82,147.81,3413398
HES,2017-03-03,51.85,52.02,50.9,51.03,2894253
HIG,2017-03-03,49.12,49.285,48.91,49.15,1940402
HII,2017-03-03,218.35,219.26,217,218.82,344847
HLT,2017-03-03,57.72,57.785,56.47,57.75,3303351
HOG,2017-03-03,58.65,58.87,58.09,58.82,1406447
HOLX,2017-03-03,40.82,41.3,40.82,41.24,2167063
HON,2017-03-03,126.29,126.63,125.71,126.21,1953415
HPE,2017-03-03,22.91,23.27,22.88,23.05,11568060
HPQ,2017-03-03,17.3,17.4,17.12,17.35,17289361
HP,2017-03-03,69.24,69.94,68.7801,69.24,1331872
HRB,2017-03-03,20.63,20.99,20.55,20.98,3252142
HRL,2017-03-03,35.25,35.435,34.99,35.37,1751268
HRS,2017-03-03,110.5,110.59,109.98,110.46,822248
HSIC,2017-03-03,85.49,85.935,85.3075,85.785,752900
HST,2017-03-03,18.6,18.65,18.14,18.38,9319353
HSY,2017-03-03,108.79,109.11,108.09,108.66,883788
HUM,2017-03-03,212.48,214.21,211.895,213.97,1023394
IBM,2017-03-03,180.04,181.32,179.7649,180.05,1825048
ICE,2017-03-03,58.52,58.85,58.07,58.74,2992025
IDXX,2017-03-03,146.66,147.67,146.22,147.13,658902
IFF,2017-03-03,126.07,126.6725,124.54,125.13,345323
ILMN,2017-03-03,167.75,168.65,166.38,168.5,863178
INCY,2017-03-03,133.19,137.76,132.65,136.91,2859783
INFO,2017-03-03,40.55,40.89,40.41,40.77,1768177
INTC,2017-03-03,35.94,36.085,35.67,35.9,17540896
INTU,2017-03-03,125.38,126.67,124.71,126.45,1500620
IPG,2017-03-03,24.2,24.355,23.92,24.22,3733359
IP,2017-03-03,53.73,54.25,53.645,54,2943537
IQV,2017-03-03,76.9,78.23,76.51,77.85,1218989
IRM,2017-03-03,36.36,36.37,35.97,36.36,1265288
IR,2017-03-03,80.13,80.27,79.18,79.96,1359659
ISRG,2017-03-03,246.8131,248.7598,246.3064,248.2631,642720
ITW,2017-03-03,134.06,134.44,133.34,134.33,1033857
IT,2017-03-03,103.46,103.91,102.9,103.41,364239
IVZ,2017-03-03,32.44,32.55,32.08,32.33,2671470
JBHT,2017-03-03,97.93,98.187,97.23,97.85,705706
JCI,2017-03-03,42.2,42.23,41.84,42.06,3279128
JEC,2017-03-03,56.71,57.17,56.31,56.48,571302
JNJ,2017-03-03,123.41,123.93,123.23,123.79,5593811
JNPR,2017-03-03,28.29,28.33,28.05,28.29,2446367
JPM,2017-03-03,92.23,93.11,92.19,92.8,12861607
JWN,2017-03-03,46.74,46.9,45.7602,46.35,2270376
KEY,2017-03-03,18.94,19.115,18.9,19.07,9912814
KHC,2017-03-03,91.25,91.5,90.81,91.5,1653039
KIM,2017-03-03,23.62,23.65,23,23.38,5274796
KLAC,2017-03-03,90.93,91.02,89.87,90.42,751666
KMB,2017-03-03,134.05,134.2203,132.92,133.65,1439377
KMI,2017-03-03,21.85,21.98,21.65,21.75,8533973
KMX,2017-03-03,65.24,65.55,64.46,64.87,1946013
KORS,2017-03-03,37.25,37.44,36.175,36.41,1735443
KO,2017-03-03,42.44,42.49,42.25,42.48,11743030
KR,2017-03-03,30.68,30.75,29.43,29.63,18797872
KSS,2017-03-03,42.22,42.47,41.1,41.34,3921533
KSU,2017-03-03,89.66,90.23,88.87,89.5,1524485
K,2017-03-03,75.03,75.03,74.07,74.47,2688893
LB,2017-03-03,53.24,53.47,51.63,52.34,3248246
LEG,2017-03-03,49.44,49.74,49.32,49.48,513899
LEN,2017-03-03,48.6078,49.098,48.1274,48.9216,3257977
LH,2017-03-03,141.83,142.5099,141.06,142.29,643792
LKQ,2017-03-03,31.59,31.73,31.42,31.71,3160053
LLL,2017-03-03,167.58,168.7,167.3101,167.55,333178
LLY,2017-03-03,82.7,83.9,82.6,83.78,2649606
LMT,2017-03-03,267.07,268.33,266.251,267.76,772421
LNC,2017-03-03,70.62,71.5,70.5,71.15,1438381
LNT,2017-03-03,39.26,39.26,38.87,39.19,1175505
LOW,2017-03-03,80.6,81.87,80.56,81.68,6555455
LRCX,2017-03-03,118.33,118.84,117.51,118.62,1008509
LUK,2017-03-03,26.49,26.99,26.4,26.67,2980981
LUV,2017-03-03,57.7,59,57.6,58.86,5137340
LYB,2017-03-03,92.3,92.67,91.74,92.24,1672648
L,2017-03-03,47.31,47.785,47.17,47.68,820224
MAA,2017-03-03,101.22,101.32,100.3401,101.09,950248
MAC,2017-03-03,66.86,67,65.6,66.57,1473075
MAR,2017-03-03,87.34,87.6936,86.42,86.79,2061637
MAS,2017-03-03,34.39,34.48,34.02,34.06,3360979
MAT,2017-03-03,25.37,25.49,25.19,25.45,3426525
MA,2017-03-03,111.29,111.84,110.96,111.74,2938318
MCD,2017-03-03,128.19,128.66,127.44,127.9,4071613
MCHP,2017-03-03,73.12,73.37,72.71,73.3,2373561
MCK,2017-03-03,150.61,153.07,150.16,152.53,1449309
MCO,2017-03-03,112.47,112.885,112.16,112.62,814903
MDLZ,2017-03-03,43.85,43.9,43.465,43.73,5773893
MDT,2017-03-03,81.62,82,81.3403,81.86,2775683
MET,2017-03-03,53.67,55.065,53.62,54.83,8365972
MGM,2017-03-03,26.22,26.52,26.08,26.46,6844683
MHK,2017-03-03,230.57,232.45,229.25,229.67,368804
MKC,2017-03-03,99.32,99.46,98.84,99.43,516858
MLM,2017-03-03,218.91,221.85,215.95,217.69,677526
MMC,2017-03-03,74.11,74.34,73.87,74.22,1014915
MMM,2017-03-03,189.85,190.24,188.54,189.31,1627706
MNST,2017-03-03,46.96,48.15,46.34,48.04,5446636
MON,2017-03-03,115,115.5,114.93,114.97,1851084
MOS,2017-03-03,30.3,30.38,29.93,30.22,6561116
MO,2017-03-03,75.8,75.8,74.9645,75.57,6044148
MPC,2017-03-03,51.18,51.38,50.8,51.27,3997345
MRK,2017-03-03,65.86,66.62,65.81,66.58,8322960
MRO,2017-03-03,16.18,16.5,16.12,16.18,6984632
MSFT,2017-03-03,63.99,64.28,63.62,64.25,18139405
MSI,2017-03-03,80.02,80.72,79.57,80.55,1051352
MS,2017-03-03,46.27,47.06,46.22,46.83,11405159
MTB,2017-03-03,167.26,168.35,167.09,168.01,621768
MTD,2017-03-03,481.13,482.63,478.65,481.71,122806
MU,2017-03-03,25.2,25.68,24.98,25.57,37971610
MYL,2017-03-03,45.21,45.75,44.91,45.18,5382298
M,2017-03-03,32.94,33.17,31.18,31.77,13210246
NAVI,2017-03-03,15.02,15.1,14.75,14.905,3047290
NBL,2017-03-03,36.92,37.23,36.65,36.71,2430343
NCLH,2017-03-03,51,51,49.79,50.11,849170
NDAQ,2017-03-03,71.21,71.58,70.68,71.09,1104091
NEE,2017-03-03,130.7,131,129.81,130.8,1322085
NEM,2017-03-03,33.5,34.305,33.33,34.07,7793012
NFLX,2017-03-03,139.69,140.91,138.26,139.14,5401104
NFX,2017-03-03,36.92,37.2,36.51,36.57,1710345
NI,2017-03-03,24.11,24.11,23.55,23.72,4921918
NKE,2017-03-03,57.63,57.65,56.51,56.7,9192475
NLSN,2017-03-03,45.01,45.08,44.61,44.77,1272366
NOC,2017-03-03,243,243.76,242.1,242.93,866092
NOV,2017-03-03,40.83,41,40.14,40.38,2689161
NRG,2017-03-03,17.03,17.31,16.89,17.3,4584487
NSC,2017-03-03,121.93,122.51,120.83,122.4,1792825
NTAP,2017-03-03,42.33,42.83,42.24,42.8,2572248
NTRS,2017-03-03,88.41,89.01,87.8888,88.71,934310
NUE,2017-03-03,62.63,62.96,62.09,62.64,2353727
NVDA,2017-03-03,98.57,98.77,96.22,98.43,21636424
NWL,2017-03-03,49.3,49.44,49.06,49.34,2620625
NWSA,2017-03-03,12.79,12.93,12.74,12.9,2451162
NWS,2017-03-03,13.25,13.25,13.1,13.25,417255
OKE,2017-03-03,55.25,56.66,55.06,56.42,3050927
OMC,2017-03-03,85.83,85.83,84.46,85.39,1752794
ORCL,2017-03-03,42.77,42.885,42.59,42.69,8928505
ORLY,2017-03-03,272.05,273.03,268.39,270.65,1141759
OXY,2017-03-03,65.38,65.48,64.635,64.86,5089671
O,2017-03-03,60.6,60.78,59.25,60.34,2932032
PAYX,2017-03-03,62.18,62.545,61.845,62.5,1778954
PBCT,2017-03-03,19.26,19.4,19.21,19.35,2006827
PCAR,2017-03-03,67.58,68.715,67.41,68.63,2127145
PCG,2017-03-03,66.26,66.26,65.43,66.07,2771919
PCLN,2017-03-03,1731,1742,1729.41,1735.1,292797
PDCO,2017-03-03,45.48,45.54,44.84,45,1555827
PEG,2017-03-03,45.84,45.88,45.015,45.53,2723041
PEP,2017-03-03,110.1,110.67,109.65,110.56,4130942
PFE,2017-03-03,34.42,34.6464,34.36,34.52,18837249
PFG,2017-03-03,62.88,63.71,62.88,63.57,1678112
PGR,2017-03-03,39.59,39.84,39.53,39.83,1858994
PG,2017-03-03,90.8,90.82,89.8948,90.5,8341071
PHM,2017-03-03,22.37,22.555,22.21,22.48,5033427
PH,2017-03-03,157.01,157.33,155.95,157.06,765980
PKG,2017-03-03,93.84,94.16,92.96,93.74,674808
PKI,2017-03-03,54.59,54.97,54.53,54.94,469789
PLD,2017-03-03,51.01,51.16,50.51,51.14,2283048
PM,2017-03-03,109.61,110.25,109.27,110.21,3725014
PNC,2017-03-03,127.41,128.25,126.98,127.83,2493339
PNR,2017-03-03,58.81,59.2099,58.34,59.15,836768
PNW,2017-03-03,83.47,83.47,82.35,83.03,701965
PPG,2017-03-03,102.43,103.17,101.68,102.06,1077308
PPL,2017-03-03,36.86,36.8685,36.4,36.68,3151787
PRGO,2017-03-03,75.38,76.49,72.12,72.76,3693810
PRU,2017-03-03,112.11,113.12,111.8,112.56,1433976
PSA,2017-03-03,226.05,227.465,224.27,226.61,617767
PSX,2017-03-03,78.5,79.03,78.18,78.34,1737930
PVH,2017-03-03,92.29,92.86,89.76,90.09,954656
PWR,2017-03-03,37.51,38.125,37.5,38.04,1326232
PXD,2017-03-03,190.78,194.57,190.63,194.18,1797270
PX,2017-03-03,118.03,118.058,117.37,117.6,1076529
PYPL,2017-03-03,42.7,43.04,42.58,43.03,4214435
QCOM,2017-03-03,56.52,56.57,56,56.44,6984526
QRVO,2017-03-03,66.19,66.82,65.77,66.21,921548
RCL,2017-03-03,96.42,97.07,94.661,95.48,1827643
REGN,2017-03-03,375.98,379.46,371,378.66,513995
REG,2017-03-03,68.59,68.63,66.76,67.74,3126786
RE,2017-03-03,237.12,238.36,235.07,235.62,200188
RF,2017-03-03,15.35,15.5,15.31,15.36,17479060
RHI,2017-03-03,47.56,47.68,47.1,47.49,1456046
RHT,2017-03-03,82.22,82.46,81.55,82.05,1683722
RJF,2017-03-03,79.47,80.09,78.94,79.79,375439
RL,2017-03-03,80.65,81.19,79.25,79.79,1227685
RMD,2017-03-03,72.22,72.46,71.84,72.38,347790
ROK,2017-03-03,153.18,154.11,151.57,153.01,802000
ROP,2017-03-03,211.43,213.05,211.265,212.85,290916
ROST,2017-03-03,67.8,67.91,66.55,67.07,2605977
RRC,2017-03-03,27.66,27.9,27.26,27.34,2986354
RSG,2017-03-03,62.25,62.25,61.85,62.01,1322646
RTN,2017-03-03,153.86,154.42,153.02,153.75,2125617
SBAC,2017-03-03,115.45,115.77,114.77,114.98,1256493
SBUX,2017-03-03,56.7,57.26,56.7,57.1,7738064
SCG,2017-03-03,70.73,70.94,70.01,70.5,1452049
SCHW,2017-03-03,42.17,42.75,42.09,42.45,7623231
SEE,2017-03-03,46.68,46.72,46.04,46.3,2488881
SHW,2017-03-03,312.82,313.6,310.52,311.93,386863
SIG,2017-03-03,65.9,66.38,62.8,64.58,3314076
SJM,2017-03-03,140.85,141.22,140.13,140.49,1107191
SLB,2017-03-03,81.22,81.58,80.65,80.7,3363815
SLG,2017-03-03,111.89,112.595,110.92,112.29,623212
SNA,2017-03-03,171.07,171.07,169,170.49,435273
SNI,2017-03-03,78.74,78.96,77.94,78.52,1136311
SNPS,2017-03-03,70.84,71.27,70.5,71.03,827153
SO,2017-03-03,50.34,50.61,49.94,50.37,5752613
SPGI,2017-03-03,130.11,130.5399,129.46,129.64,1239226
SPG,2017-03-03,181.51,181.72,178.81,179.4,1732025
SRCL,2017-03-03,81.9,82.29,80.1,80.73,886794
SRE,2017-03-03,109.82,109.82,108.34,109.23,773174
STI,2017-03-03,59.7,60.28,59.51,60.05,3217795
STT,2017-03-03,79.8,80.64,79.77,80.22,1820265
STX,2017-03-03,49.02,49.65,48.75,48.96,3098879
STZ,2017-03-03,158.32,158.96,157.9,158.76,1366772
SWKS,2017-03-03,95.03,95.32,94.16,94.92,1505851
SWK,2017-03-03,128.06,128.43,127.11,128.04,535766
SYF,2017-03-03,35.9,36.17,35.69,36.05,5091931
SYK,2017-03-03,130.51,130.85,129.6531,130.2,1133782
SYMC,2017-03-03,29.11,29.3,28.9,29.22,6371223
SYY,2017-03-03,52.62,52.7,51.87,52.19,3480792
TAP,2017-03-03,98.35,99.86,98.26,99.85,1912114
TDG,2017-03-03,247.69,249.98,246.36,248.85,559476
TEL,2017-03-03,75.56,75.6,75.07,75.52,1362446
TGT,2017-03-03,58.24,58.28,57.09,57.35,9081381
TIF,2017-03-03,90.07,90.66,89.78,90.32,2483063
TJX,2017-03-03,79.1,79.27,78.41,78.82,2925907
TMK,2017-03-03,77.98,78.3,77.67,78.19,503932
TMO,2017-03-03,158.72,160.42,158.66,160.16,1204035
TPR,2017-03-03,38.55,38.59,37.73,38.07,2482295
TRIP,2017-03-03,40.94,41.785,40.81,41.74,3667698
TROW,2017-03-03,71.83,72.3014,71.01,71.31,1523160
TRV,2017-03-03,124.79,125.16,123.99,124.13,1519150
TSCO,2017-03-03,72.4,72.525,71.64,72.39,1502010
TSN,2017-03-03,63.08,63.64,62.71,63.6,2265389
TSS,2017-03-03,54.81,55.12,54.61,54.95,2114399
TWX,2017-03-03,99,99.07,98.54,98.73,2428393
TXN,2017-03-03,78.2,78.2,77.46,77.86,3994816
TXT,2017-03-03,48.89,49.13,48.01,48.06,1489430
T,2017-03-03,42.05,42.06,41.76,42.01,17248209
UAA,2017-03-03,20.95,21.0299,20.5,20.59,5197213
UAL,2017-03-03,73.7,75.99,73.4351,75.59,4256153
UA,2017-03-03,18.98,19.0241,18.529,18.64,2660710
UDR,2017-03-03,36.22,36.22,35.45,35.9,1751530
UHS,2017-03-03,123.04,125.605,122.86,125.58,791531
ULTA,2017-03-03,277.38,278.34,275.28,278.15,463225
UNH,2017-03-03,167.37,168.45,166.62,168.2,2254393
UNM,2017-03-03,48.68,49.12,48.53,49.05,1044847
UNP,2017-03-03,109.08,109.28,108.24,109.02,2304907
UPS,2017-03-03,106.13,106.5999,105.755,105.93,2732468
URI,2017-03-03,129.01,130.15,126.92,128.72,1470844
USB,2017-03-03,55.46,55.71,55.38,55.55,7278259
UTX,2017-03-03,112.83,113.43,112.17,112.34,3108508
VAR,2017-03-03,85.99,86.97,85.8,86.92,1255390
VFC,2017-03-03,53.68,53.78,52.49,52.59,4365010
VIAB,2017-03-03,42.14,42.625,41.73,42.31,3672165
VLO,2017-03-03,66.89,67.2,66,66.08,4054091
VMC,2017-03-03,121.55,122.34,120.57,121.47,1441028
VNO,2017-03-03,108.25,109.105,107.35,108.77,669303
VRSK,2017-03-03,83.84,84.15,83.33,83.95,509602
VRSN,2017-03-03,83.6,84.13,83.37,84.04,620870
VRTX,2017-03-03,89.54,90.39,88.95,90.19,1422569
VTR,2017-03-03,63.8,63.8,62.79,63.66,1571777
VZ,2017-03-03,50.05,50.14,49.8,50.09,11075118
V,2017-03-03,88.31,88.91,88.18,88.79,5713897
WAT,2017-03-03,154,154.99,153.2,154.9,603261
WBA,2017-03-03,86.66,86.91,85.24,85.89,3157970
WDC,2017-03-03,76.67,78.22,76.66,77.54,3223355
WEC,2017-03-03,60,60.2,58.735,59.29,2867434
WFC,2017-03-03,58.85,59.24,58.67,58.89,14753743
WHR,2017-03-03,178.02,178.99,176.71,177.89,424969
WLTW,2017-03-03,129.33,130.2,129.04,129.96,531211
WMB,2017-03-03,29.05,29.88,28.97,29.65,6797536
WMT,2017-03-03,70.81,71.02,69.88,70.03,9303591
WM,2017-03-03,73.27,73.294,72.68,72.83,2133808
WRK,2017-03-03,54.04,54.15,53.42,54.04,919166
WU,2017-03-03,19.94,20.06,19.86,19.96,4269923
WYNN,2017-03-03,100.02,101.52,99.08,101.04,1783573
WYN,2017-03-03,82.66,83.09,82.11,82.4,931984
WY,2017-03-03,34.06,34.2,33.7,34.14,3239199
XEC,2017-03-03,125.38,126.94,124.99,125.61,605519
XEL,2017-03-03,43.87,43.87,43.36,43.72,2174244
XLNX,2017-03-03,59.26,59.27,58.39,58.74,2340408
XL,2017-03-03,40.59,40.59,40.18,40.36,1605398
XOM,2017-03-03,83.56,83.6,82.26,82.46,12304096
XRAY,2017-03-03,63.45,63.62,62.85,63.36,1234240
XRX,2017-03-03,29.28,29.56,29.16,29.44,1447974
XYL,2017-03-03,48.91,49.12,48.55,48.73,1658874
YUM,2017-03-03,65.16,65.3,64.4182,65.03,2177182
ZBH,2017-03-03,117.93,118.38,117.3,118.28,708081
ZION,2017-03-03,44.95,45.57,44.75,45.36,2686381
ZTS,2017-03-03,53.34,53.7175,53.25,53.42,2483602
AAL,2017-03-06,46.41,46.68,44.38,45.31,11336565
AAPL,2017-03-06,139.365,139.77,138.5959,139.34,21750044
AAP,2017-03-06,155.35,156.095,154.19,154.25,1057931
ABBV,2017-03-06,63,63.85,62.88,63.55,6837019
ABC,2017-03-06,91.58,91.87,89.74,89.99,1807994
ABT,2017-03-06,44.99,45.3758,44.86,45.13,6001280
ACN,2017-03-06,122.99,123.43,122.53,123.24,1814082
ADBE,2017-03-06,119.73,120.48,119.37,120.15,1979700
ADI,2017-03-06,83,84.24,82.35,83.85,3717381
ADM,2017-03-06,45.08,45.14,44.64,44.76,2469489
ADP,2017-03-06,103.88,105,103.88,104.95,1678307
ADSK,2017-03-06,84.3,84.46,82.58,82.94,2572026
ADS,2017-03-06,242.58,246.62,240.64,245.45,514355
AEE,2017-03-06,54.85,55.16,54.66,54.89,1138770
AEP,2017-03-06,66.37,66.5973,66.06,66.35,1832269
AES,2017-03-06,11.55,11.61,11.48,11.52,6884597
AET,2017-03-06,129.78,131.57,129.76,131.3,2178401
AFL,2017-03-06,71.86,72.43,71.82,72.19,1221606
AGN,2017-03-06,244.76,244.93,241.48,242.36,2612594
AIG,2017-03-06,63.8,64.01,63.37,63.78,5305708
AIV,2017-03-06,45.16,45.49,44.78,45.25,988491
AIZ,2017-03-06,99.02,99.83,98.77,99.58,295356
AJG,2017-03-06,56.42,56.7,56.3,56.4,662124
AKAM,2017-03-06,63.16,63.25,62.83,63.06,1067045
ALB,2017-03-06,101.92,102.67,98.63,102.11,2329009
ALGN,2017-03-06,104.1,104.7,102.18,102.74,771815
ALK,2017-03-06,98.47,98.81,95.53,96.63,1770113
ALLE,2017-03-06,73,73.625,72.8,73.21,1106870
ALL,2017-03-06,81.49,81.75,81.14,81.34,1657033
ALXN,2017-03-06,134.86,135.86,133.065,133.33,1209052
AMAT,2017-03-06,36.68,36.955,36.51,36.86,9219071
AMD,2017-03-06,13,13.34,12.38,13.04,117192621
AME,2017-03-06,54.36,54.735,54.284,54.61,1043407
AMGN,2017-03-06,179.55,180.34,178.16,179.46,3280087
AMG,2017-03-06,166.8,168.57,166.33,167.19,447707
AMP,2017-03-06,132.44,133.06,131.48,132.43,924734
AMT,2017-03-06,115.38,115.53,114.28,114.71,1809837
AMZN,2017-03-06,845.23,848.49,841.12,846.61,2610370
ANDV,2017-03-06,83.26,84.4,82.5,84.36,1973784
ANSS,2017-03-06,105.52,106.3,105.1,105.54,472689
ANTM,2017-03-06,164.71,166.33,164,165.84,2218751
AON,2017-03-06,115.8,116.6,115.66,115.71,729556
AOS,2017-03-06,49.88,50.13,49.605,49.62,653353
APA,2017-03-06,52.07,52.49,51.875,52.19,2125378
APC,2017-03-06,62.84,63.39,62.31,63.25,4957626
APD,2017-03-06,139.02,140.11,138.66,139.31,974053
APH,2017-03-06,70.07,70.42,70.04,70.13,914770
ARE,2017-03-06,117.03,117.9,116.47,117.51,391987
ARNC,2017-03-06,28.01,28.03,27.56,27.7,3549690
ATVI,2017-03-06,46.75,47.91,46.75,47.81,8143899
AVB,2017-03-06,180.24,183.3,180.14,182.83,719473
AVGO,2017-03-06,216.37,218.53,215.17,217.94,2277121
AVY,2017-03-06,81.19,81.8,80.74,81.14,721486
AWK,2017-03-06,77.23,77.59,77.0616,77.3,753193
AXP,2017-03-06,79.5,79.68,79.0919,79.5,3670253
AYI,2017-03-06,207.55,207.76,203.9,204.91,825704
AZO,2017-03-06,728,728,720.84,723.91,302664
A,2017-03-06,51.64,51.82,51.175,51.25,1884477
BAC,2017-03-06,25.33,25.35,25.08,25.25,75660430
BAX,2017-03-06,50.61,50.99,50.51,50.68,5087230
BA,2017-03-06,181.4,182.3,180.43,180.93,4244029
BBT,2017-03-06,48.22,48.39,47.92,48.23,3688243
BBY,2017-03-06,44.61,44.63,43.87,43.89,5063975
BDX,2017-03-06,183.72,184.92,183.22,184.49,812859
BEN,2017-03-06,42.56,42.77,42.31,42.38,1728496
BF.B,2017-03-06,48.86,48.99,48.33,48.48,1259874
BIIB,2017-03-06,297.09,297.9,294.4,295.66,1395575
BK,2017-03-06,47.74,47.93,47.53,47.9,4192258
BLK,2017-03-06,387.72,388.94,385.76,387.66,366371
BLL,2017-03-06,36.605,36.705,36.155,36.365,2316874
BMY,2017-03-06,57.02,57.225,56.23,56.97,7917208
BRK.B,2017-03-06,175.44,175.88,174.51,175.4,3379090
BSX,2017-03-06,24.82,24.9,24.74,24.76,5732461
BWA,2017-03-06,42.41,42.5,41.805,41.9,1722209
BXP,2017-03-06,135.21,135.65,134.34,135.43,701880
CAG,2017-03-06,40.91,41.31,40.85,41.25,2271377
CAH,2017-03-06,82.45,82.84,81.68,81.7,2330549
CAT,2017-03-06,94.32,95.94,94.1,95.66,4706107
CA,2017-03-06,32.42,32.96,32.14,32.82,3831727
CBG,2017-03-06,36.19,36.22,35.6,35.92,1929965
CBOE,2017-03-06,78.06,78.54,77.71,77.99,1122970
CBS,2017-03-06,67.98,68.59,67.365,67.99,5327256
CB,2017-03-06,137.92,138.38,137.56,137.69,1204575
CCI,2017-03-06,91.59,92.19,91.29,91.96,2135343
CCL,2017-03-06,55.6,55.87,55.07,55.74,2754501
CDNS,2017-03-06,30.96,31.1,30.84,31.01,1161906
CELG,2017-03-06,123.45,124.02,122.5,123.52,2809430
CERN,2017-03-06,55.6,55.67,55.07,55.08,2580390
CFG,2017-03-06,38.07,38.45,37.75,38.27,2722995
CF,2017-03-06,30.79,31.08,30.42,30.83,3378785
CHD,2017-03-06,49.53,49.97,49.48,49.67,1897730
CHK,2017-03-06,5.3,5.42,5.27,5.35,34035188
CHRW,2017-03-06,78.86,79.65,78.86,79.28,1413057
CHTR,2017-03-06,321.26,324.54,319.45,323.77,765471
CINF,2017-03-06,73.84,73.99,73.14,73.18,502422
CI,2017-03-06,150.88,153.11,150.85,152.96,1843981
CLX,2017-03-06,136.18,137.0899,136.01,136.8,881958
CL,2017-03-06,73.24,73.85,73.15,73.79,3994691
CMA,2017-03-06,72.7,73.36,72.13,73.25,1200484
CMCSA,2017-03-06,37.07,37.5,36.9037,37.44,13181617
CME,2017-03-06,123.45,124.53,123.04,124.05,1393458
CMG,2017-03-06,411.1,417.5663,410.01,411.68,699850
CMI,2017-03-06,151.07,152.7,151.045,152.43,840428
CMS,2017-03-06,44.38,44.46,44.18,44.35,1835449
CNC,2017-03-06,70.44,71.28,69.84,70.97,1554948
CNP,2017-03-06,27.9,27.97,27.75,27.96,2488954
COF,2017-03-06,93.5,93.68,92.85,93,1936761
COG,2017-03-06,22.68,23.21,22.43,23.15,8581796
COL,2017-03-06,96.6,97.4,96.46,97.25,938398
COO,2017-03-06,193.95,195.54,193.035,194.53,597250
COP,2017-03-06,47.78,48.4652,47.34,48.32,6078519
COST,2017-03-06,169.41,170.33,166.11,166.73,5793596
COTY,2017-03-06,18.63,18.96,18.61,18.93,4268216
CPB,2017-03-06,59.24,59.58,59.03,59.29,1206222
CRM,2017-03-06,81.76,82.72,81.62,82.5,5328540
CSCO,2017-03-06,34.04,34.28,33.96,34.19,17605072
CSRA,2017-03-06,29.5,29.61,28.41,28.66,1399557
CSX,2017-03-06,49.12,49.94,48.96,49.79,11810556
CTAS,2017-03-06,118.07,118.71,117.45,118.61,287025
CTL,2017-03-06,23.38,23.415,22.96,23.1,8175124
CTSH,2017-03-06,59.45,59.55,58.49,58.83,5801207
CTXS,2017-03-06,79.9,80,79.1058,79.66,2189172
CVS,2017-03-06,80.85,81.29,80.6086,80.85,4463938
CVX,2017-03-06,113.25,113.5,112.67,113.17,4731940
CXO,2017-03-06,132.37,134.19,131.87,134.04,957287
C,2017-03-06,60.8,60.88,60.26,60.28,14979380
DAL,2017-03-06,49.5,49.85,48.21,48.85,11368709
DE,2017-03-06,109.91,111.06,109.71,110.84,1689521
DFS,2017-03-06,71.03,71.03,70.34,70.82,1547509
DGX,2017-03-06,98.06,98.6,97.78,98.37,688615
DG,2017-03-06,72.84,73.29,72.32,72.42,1889332
DHI,2017-03-06,32.31,32.51,32.18,32.41,3170752
DHR,2017-03-06,86.19,86.485,85.635,86.09,2217865
DISCA,2017-03-06,27.77,27.865,27.32,27.78,4676712
DISCK,2017-03-06,27.1,27.26,26.72,27.19,1549676
DISH,2017-03-06,60.9,61.4,60.88,61.23,982522
DIS,2017-03-06,110.772,110.98,110.09,110.67,4983166
DLR,2017-03-06,108,108.16,106.94,107.7,667304
DLTR,2017-03-06,77,77.15,75.64,75.93,2299944
DOV,2017-03-06,79.14,80.58,79.11,80.44,841818
DPS,2017-03-06,94.64,94.93,94.13,94.43,1276222
DRE,2017-03-06,26.05,26.13,25.69,25.82,2799278
DRI,2017-03-06,74.97,75.23,74.21,74.68,1118350
DTE,2017-03-06,100.96,101.9525,100.66,101.66,922465
DUK,2017-03-06,81.96,82.08,81.53,81.87,2785102
DVA,2017-03-06,69.98,70.14,69.32,69.42,1121333
DVN,2017-03-06,43.35,43.995,42.91,43.94,5376722
D,2017-03-06,76.3,76.541,76.02,76.24,1948118
EA,2017-03-06,87.19,87.52,86.74,87.14,1882327
EBAY,2017-03-06,33.67,33.76,33.285,33.64,7728659
ECL,2017-03-06,124.77,125.48,124.74,125.06,729691
ED,2017-03-06,76.67,77.02,76.44,76.64,1328468
EFX,2017-03-06,132.19,132.59,131.25,132.06,737671
EIX,2017-03-06,79.4,79.61,79.1,79.35,1568196
EL,2017-03-06,82.53,83.14,82.43,82.71,1184086
EMN,2017-03-06,79.59,80.06,79.22,79.53,837206
EMR,2017-03-06,60.2,60.51,59.8,60.33,3278744
EOG,2017-03-06,98.62,100.38,97.8,100.07,3106089
EQIX,2017-03-06,371.55,378.58,371.55,377.55,365352
EQR,2017-03-06,62.15,62.78,61.89,62.42,1452228
EQT,2017-03-06,60.13,60.82,59.39,60.09,2904766
ESRX,2017-03-06,71.27,71.3899,70.04,70.05,4618196
ESS,2017-03-06,230.17,232.53,229.42,231.42,313781
ES,2017-03-06,58.26,58.475,57.96,58.35,1539574
ETFC,2017-03-06,35.07,35.29,34.84,35.2,2879111
ETN,2017-03-06,71.22,72.12,71.08,71.84,2711697
ETR,2017-03-06,75.33,75.47,74.75,74.97,1366020
EVHC,2017-03-06,68.74,69.21,67.22,67.75,1724075
EW,2017-03-06,91.71,92.1,89.23,89.95,4505537
EXC,2017-03-06,36.2,36.295,35.98,36.07,3668195
EXPD,2017-03-06,56.28,56.6,56.14,56.41,768944
EXPE,2017-03-06,119.66,122.45,119.22,121.49,2243809
EXR,2017-03-06,78.68,79.65,78.23,79.46,856589
FAST,2017-03-06,51.83,52.64,51.52,52.22,3852234
FBHS,2017-03-06,58.35,58.59,57.76,57.9,1104913
FB,2017-03-06,136.88,137.83,136.51,137.42,12748179
FCX,2017-03-06,12.92,12.95,12.53,12.9,27150749
FDX,2017-03-06,194,195.43,193.34,193.95,925133
FE,2017-03-06,31.92,31.92,31.16,31.32,4357946
FFIV,2017-03-06,142.66,142.66,141.28,141.34,557132
FISV,2017-03-06,116.82,117.41,116.51,117.02,633808
FIS,2017-03-06,82.43,83,82.32,82.7,1198269
FITB,2017-03-06,27.54,27.69,27.15,27.54,5069107
FLIR,2017-03-06,36.33,36.75,36.24,36.5,663715
FLR,2017-03-06,55.23,55.43,54.8,55.04,867054
FLS,2017-03-06,46.04,46.43,45.94,46.15,1071475
FL,2017-03-06,76.11,76.29,75.57,76.03,1525275
FMC,2017-03-06,58.97,59.31,58.51,59.15,1126063
FOXA,2017-03-06,30.41,31.03,30.29,30.69,10712346
FOX,2017-03-06,29.89,30.48,29.78,30.2,2573741
FRT,2017-03-06,135.01,135.01,134,134.3,416170
FTI,2017-03-06,32.2,32.35,32.03,32.28,2303271
FTV,2017-03-06,58.32,58.66,58.005,58.33,1567188
F,2017-03-06,12.58,12.6,12.5,12.52,28753623
GD,2017-03-06,189.28,191.305,189.0109,190.94,1126918
GE,2017-03-06,30,30.08,29.92,30,23420603
GGP,2017-03-06,24.36,24.39,24.08,24.27,3619710
GILD,2017-03-06,70.56,70.6,69.7,70.12,7335858
GIS,2017-03-06,60.46,60.63,60.1,60.43,2246082
GLW,2017-03-06,27.74,27.8,27.61,27.72,5651767
GM,2017-03-06,37.98,38.55,37.2,37.91,20199145
GOOGL,2017-03-06,846.86,848.94,841.17,847.27,1047872
GOOG,2017-03-06,826.95,828.88,822.4,827.78,1109037
GPC,2017-03-06,94.36,94.69,94,94.18,662079
GPN,2017-03-06,80.36,80.51,79.18,80.21,1364222
GPS,2017-03-06,24.66,24.76,24.055,24.39,3903530
GRMN,2017-03-06,51.83,52.18,51.49,51.76,1267141
GS,2017-03-06,252.17,252.73,250.5,252.01,2467023
GT,2017-03-06,35.42,35.54,35.27,35.33,2053624
GWW,2017-03-06,249.07,252.86,247.69,252.31,561533
HAL,2017-03-06,53.79,53.995,53.34,53.8,5656123
HAS,2017-03-06,97.51,97.82,97.01,97.04,867270
HBAN,2017-03-06,14.23,14.38,14.18,14.31,6991869
HBI,2017-03-06,20.43,20.58,20.22,20.43,4666812
HCA,2017-03-06,88.28,88.41,87.68,87.78,1350888
HCN,2017-03-06,69.08,69.52,68.25,68.54,1477410
HCP,2017-03-06,32.05,32.16,31.39,31.5,3538824
HD,2017-03-06,147.13,147.51,146.58,147.13,3998026
HES,2017-03-06,51.12,51.19,50.465,51.03,2413574
HIG,2017-03-06,48.86,49.085,48.77,48.79,1705822
HII,2017-03-06,218.22,218.87,216.25,218.03,425271
HLT,2017-03-06,57.44,57.599,56.97,57.31,1804281
HOG,2017-03-06,58.45,58.51,57.54,57.58,1660640
HOLX,2017-03-06,41.46,41.46,40.885,41.17,2517821
HON,2017-03-06,125.11,126.56,125.02,126.08,3023018
HPE,2017-03-06,22.85,23.13,22.83,23.07,15560509
HPQ,2017-03-06,17.44,17.44,17.13,17.3,11163064
HP,2017-03-06,69.09,69.85,68.16,69.74,1291917
HRB,2017-03-06,21.03,21.26,20.73,20.97,4038830
HRL,2017-03-06,35.06,35.16,34.87,35,2543240
HRS,2017-03-06,109.68,110.19,109.32,109.9,719116
HSIC,2017-03-06,85.215,85.75,84.945,85.45,830496
HST,2017-03-06,18.19,18.54,18.16,18.5,7777420
HSY,2017-03-06,107.97,108.71,107.89,108.6,775203
HUM,2017-03-06,213.77,214.15,212.161,212.74,1587758
IBM,2017-03-06,179.72,180.99,179.57,180.47,3204434
ICE,2017-03-06,58.42,59.22,58.1,59.02,3646305
IDXX,2017-03-06,146.36,147.75,145.5249,147.08,638106
IFF,2017-03-06,124.41,125.13,124.21,124.39,567741
ILMN,2017-03-06,167.86,167.99,166.53,166.69,679044
INCY,2017-03-06,136.95,136.98,133.138,134.38,1920661
INFO,2017-03-06,40.64,40.8,40.4203,40.67,1849863
INTC,2017-03-06,35.79,35.8,35.42,35.57,24416732
INTU,2017-03-06,125.74,126.55,125.43,126.1,1045487
IPG,2017-03-06,24.04,24.29,23.88,24.25,7173404
IP,2017-03-06,53.64,53.88,52.1301,52.33,3231373
IQV,2017-03-06,77.42,78.57,77.09,77.9,1549737
IRM,2017-03-06,36.25,36.3,35.95,36.12,1362300
IR,2017-03-06,79.36,79.66,79,79.34,1673854
ISRG,2017-03-06,246.8931,247.6531,244.8164,245.2331,1199553
ITW,2017-03-06,133.52,134.44,133.44,134.14,1256224
IT,2017-03-06,102.71,103.4,101.86,103.11,352361
IVZ,2017-03-06,32.16,32.385,32.07,32.19,2590906
JBHT,2017-03-06,97.65,98.74,97.4,98.55,566567
JCI,2017-03-06,41.65,41.83,41.47,41.76,4173550
JEC,2017-03-06,56.21,56.55,55.91,56.42,962446
JNJ,2017-03-06,123.01,124.4268,122.6,123.71,6670681
JNPR,2017-03-06,28.16,28.25,28.01,28.16,3428551
JPM,2017-03-06,92.25,92.32,91.1,91.92,15059178
JWN,2017-03-06,45.97,46.06,44.62,45.5,3979250
KEY,2017-03-06,18.94,19.07,18.74,18.99,10382434
KHC,2017-03-06,91.02,91.51,90.79,91.16,2044942
KIM,2017-03-06,23.31,23.31,23,23.16,4976046
KLAC,2017-03-06,90.03,91.06,89.6036,90.82,774930
KMB,2017-03-06,133.11,133.8,133.08,133.33,1820720
KMI,2017-03-06,21.69,21.86,21.54,21.76,7829728
KMX,2017-03-06,64.3,64.54,63.77,63.9,1760199
KORS,2017-03-06,36.43,36.8,36.26,36.51,2032651
KO,2017-03-06,42.34,42.43,42.12,42.18,16307783
KR,2017-03-06,29.62,29.82,29.34,29.37,9252959
KSS,2017-03-06,40.55,40.74,39.01,39.4,4548776
KSU,2017-03-06,89.44,89.44,88.55,89.29,1380507
K,2017-03-06,74.05,74.4,73.76,74.22,1379483
LB,2017-03-06,52.11,52.28,51.18,51.44,3916947
LEG,2017-03-06,49.34,49.39,48.9,49.03,650986
LEN,2017-03-06,48.6569,49.201,48.4608,48.9902,2616930
LH,2017-03-06,141.96,142.81,141.29,142.43,777652
LKQ,2017-03-06,31.58,31.745,31.295,31.31,2783085
LLL,2017-03-06,167.09,168.86,166.8009,168.35,529800
LLY,2017-03-06,83.25,84.28,82.95,83.83,3960055
LMT,2017-03-06,267.43,268.48,266.8,267.72,778302
LNC,2017-03-06,70.36,70.67,69.56,69.75,2300328
LNT,2017-03-06,39.12,39.37,39.1,39.18,1039086
LOW,2017-03-06,81.27,81.5,81.02,81.02,6611919
LRCX,2017-03-06,117.29,118.45,116.4,118.36,1405891
LUK,2017-03-06,26.46,26.625,26.26,26.53,2309962
LUV,2017-03-06,58.51,58.6,57.16,57.56,5899543
LYB,2017-03-06,91.95,92.32,91.4,91.55,2362680
L,2017-03-06,47.51,47.7,47.3,47.51,593767
MAA,2017-03-06,100.7,101.15,100.13,100.74,545588
MAC,2017-03-06,66.18,66.46,65.55,65.8,993955
MAR,2017-03-06,86.58,87.0313,86.06,86.72,2106979
MAS,2017-03-06,33.87,33.96,33.09,33.46,8926943
MAT,2017-03-06,25.41,25.54,25.28,25.47,2825100
MA,2017-03-06,111.14,111.79,111.01,111.36,2175811
MCD,2017-03-06,127.9,128.34,127.4,128.03,3271529
MCHP,2017-03-06,72.87,74.2,72.62,73.92,3590023
MCK,2017-03-06,151.72,151.92,149.48,150.24,1371994
MCO,2017-03-06,111.78,112.71,111.62,112.27,733588
MDLZ,2017-03-06,43.42,43.84,43.34,43.65,5435737
MDT,2017-03-06,81.42,81.86,81.28,81.54,2681761
MET,2017-03-06,53.63,54.24,53.44,53.93,6571912
MGM,2017-03-06,26.42,26.61,26.14,26.55,6478756
MHK,2017-03-06,227.78,229.76,226.74,228.04,396890
MKC,2017-03-06,99.02,99.46,98.7,99.24,515645
MLM,2017-03-06,215.93,217.7,213.58,214.68,754045
MMC,2017-03-06,73.82,74.27,73.65,73.82,1197874
MMM,2017-03-06,188.93,189.24,188.27,188.9,1668743
MNST,2017-03-06,47.74,47.99,46.97,46.98,6425449
MON,2017-03-06,114.85,115.293,114.5101,114.65,1140162
MOS,2017-03-06,30.01,30.14,29.63,29.65,4017083
MO,2017-03-06,75.55,75.61,74.96,75.58,5762373
MPC,2017-03-06,51.04,51.31,50.51,51.15,6826664
MRK,2017-03-06,66.08,66.78,65.9,66.47,8687456
MRO,2017-03-06,16.1,16.48,15.98,16.47,8821140
MSFT,2017-03-06,63.97,64.56,63.81,64.27,18750255
MSI,2017-03-06,79.97,80.3,79.69,79.97,1292748
MS,2017-03-06,46.53,46.64,45.98,46.57,9332616
MTB,2017-03-06,166.56,167.88,165.01,166.97,804980
MTD,2017-03-06,479.3,481.26,478.71,479.59,124728
MU,2017-03-06,25.5,25.92,25.17,25.71,25527754
MYL,2017-03-06,45.31,45.44,43.98,44.04,5353290
M,2017-03-06,31.32,31.35,30.205,30.69,10976066
NAVI,2017-03-06,14.72,14.85,14.36,14.6,2595402
NBL,2017-03-06,36.5,36.96,36.34,36.81,3758393
NCLH,2017-03-06,49.9,50,49.16,49.76,1207284
NDAQ,2017-03-06,70.81,71.56,70.63,71.36,877437
NEE,2017-03-06,130.5,130.99,129.76,130.64,2052050
NEM,2017-03-06,33.73,33.82,32.75,33.01,6954520
NFLX,2017-03-06,141,142.84,140.54,141.94,7116118
NFX,2017-03-06,36.55,36.55,36.09,36.19,2998707
NI,2017-03-06,23.71,23.77,23.53,23.58,3383279
NKE,2017-03-06,56.7,56.93,56.53,56.77,6896754
NLSN,2017-03-06,44.49,44.68,44.26,44.4,947777
NOC,2017-03-06,242.43,243.66,241.97,242.92,933243
NOV,2017-03-06,40.11,40.22,39.5,39.87,2768258
NRG,2017-03-06,17.28,17.43,16.95,17.36,10790047
NSC,2017-03-06,121.34,123.11,121.22,122.93,1542800
NTAP,2017-03-06,42.58,42.695,42.25,42.57,2283175
NTRS,2017-03-06,88.06,88.3,87.44,87.71,1033887
NUE,2017-03-06,61.86,63.04,61.65,62.81,2358928
NVDA,2017-03-06,96.96,98.1,95.17,97.67,22089169
NWL,2017-03-06,48.44,48.77,48.05,48.74,2358632
NWSA,2017-03-06,12.78,12.97,12.78,12.95,2218092
NWS,2017-03-06,13.15,13.3,13.1,13.25,328753
OKE,2017-03-06,56.18,56.755,55.83,56.61,3469252
OMC,2017-03-06,84.88,84.88,84.17,84.51,2595716
ORCL,2017-03-06,42.46,42.735,42.3,42.57,9196010
ORLY,2017-03-06,270.26,271.49,268.45,268.86,811939
OXY,2017-03-06,64.82,65.04,64.49,64.73,5100805
O,2017-03-06,60.14,60.14,58.93,59.67,2482838
PAYX,2017-03-06,62.24,62.59,62.07,62.41,1244794
PBCT,2017-03-06,19.19,19.29,19.04,19.2,2648966
PCAR,2017-03-06,68.23,68.76,67.51,68.27,1761044
PCG,2017-03-06,65.87,66.1,65.65,65.76,2808061
PCLN,2017-03-06,1730,1736.85,1727,1730.21,354605
PDCO,2017-03-06,44.85,44.85,43.72,43.82,2161929
PEG,2017-03-06,45.5,45.6361,45.055,45.11,2697230
PEP,2017-03-06,109.8,110.19,109.43,109.63,4491045
PFE,2017-03-06,34.33,34.47,34.08,34.35,18191883
PFG,2017-03-06,63.12,63.61,63.03,63.37,992539
PGR,2017-03-06,39.6,39.73,39.4,39.41,2079717
PG,2017-03-06,89.89,90.51,89.59,90.37,9533795
PHM,2017-03-06,22.33,22.565,22.2,22.46,6289986
PH,2017-03-06,155.94,158.09,155.87,157.93,965269
PKG,2017-03-06,93.64,93.92,91.55,92.34,741330
PKI,2017-03-06,54.58,54.75,54.24,54.28,587891
PLD,2017-03-06,50.88,50.98,50.25,50.59,2275947
PM,2017-03-06,109.81,110.17,109.46,109.73,7192096
PNC,2017-03-06,126.76,127.93,126.09,127.59,2289926
PNR,2017-03-06,58.62,59.29,58.588,58.86,834851
PNW,2017-03-06,82.89,83.44,82.7,82.96,700986
PPG,2017-03-06,101.95,101.96,100.96,101.2,928048
PPL,2017-03-06,36.66,36.8,36.44,36.78,2999395
PRGO,2017-03-06,72.35,72.74,70.8,71.59,2443471
PRU,2017-03-06,111.5,112.17,111.26,111.77,1770036
PSA,2017-03-06,226.58,228.34,225,227.92,424320
PSX,2017-03-06,78.16,78.8929,78.01,78.72,1848209
PVH,2017-03-06,89.91,90.8,89.545,90.2,1334603
PWR,2017-03-06,37.66,37.83,37.31,37.67,1344271
PXD,2017-03-06,194.35,194.744,192.361,194.01,1311432
PX,2017-03-06,117.17,118.32,117.14,117.73,1203984
PYPL,2017-03-06,42.98,43.03,42.63,42.87,6032844
QCOM,2017-03-06,56.27,56.56,56.07,56.45,7241631
QRVO,2017-03-06,65.88,66.59,65.56,66.42,1712830
RCL,2017-03-06,94.62,94.98,93.4,94.81,1564154
REGN,2017-03-06,378.13,383.99,376.45,381.93,1020846
REG,2017-03-06,67.37,67.5,66.39,66.63,1818358
RE,2017-03-06,235.01,235.01,232.59,232.66,211652
RF,2017-03-06,15.22,15.29,15.055,15.23,13541055
RHI,2017-03-06,47.23,47.51,46.97,47.31,919873
RHT,2017-03-06,81.86,82.48,81.61,82.03,1873538
RJF,2017-03-06,79.1,79.6632,78.69,79.17,457503
RL,2017-03-06,79.79,80.03,79,79.73,1130600
RMD,2017-03-06,71.67,72.02,71.3228,71.82,522328
ROK,2017-03-06,152.49,153.47,151.1,153.19,665821
ROP,2017-03-06,211.93,213.24,211.23,212.33,282215
ROST,2017-03-06,67.06,67.54,66.64,67.4,2819433
RRC,2017-03-06,28.96,28.96,27.79,28.47,5742579
RSG,2017-03-06,61.74,62.12,61.7,61.93,1429456
RTN,2017-03-06,153.4,153.9,152.93,153.32,1348642
SBAC,2017-03-06,114.14,115.405,112.73,115.17,1089204
SBUX,2017-03-06,56.78,56.81,56.33,56.68,9159983
SCG,2017-03-06,70.42,70.695,70.03,70.42,633611
SCHW,2017-03-06,42.08,42.29,41.8,42.11,6600294
SEE,2017-03-06,45.94,46.17,45.07,45.29,3426991
SHW,2017-03-06,311.19,312.79,310.375,311.31,408390
SIG,2017-03-06,64.25,65.859,62.56,65.6,3650916
SJM,2017-03-06,139.8,140.555,139.43,139.99,865133
SLB,2017-03-06,80.34,80.89,80.03,80.72,5524619
SLG,2017-03-06,112.07,113.24,111.75,112.82,662663
SNA,2017-03-06,169.57,170.1,168.61,169.01,369784
SNI,2017-03-06,78.52,78.71,77.88,78.2,906909
SNPS,2017-03-06,70.7,71.1075,70.6,70.75,884243
SO,2017-03-06,50.6,50.61,50.16,50.24,4245231
SPGI,2017-03-06,129.12,130.83,129.12,130.43,796810
SPG,2017-03-06,178.73,180.13,177.525,178.8,1104229
SRCL,2017-03-06,80.75,80.79,79.26,79.85,785306
SRE,2017-03-06,108.94,109.96,108.63,109.94,1033544
STI,2017-03-06,59.49,59.91,58.9599,59.67,3366021
STT,2017-03-06,79.65,79.93,79.2986,79.62,1526807
STX,2017-03-06,48.59,48.8157,48,48.51,3474135
STZ,2017-03-06,158.7,159.14,157.51,157.8,1382516
SWKS,2017-03-06,94.21,95.71,93.425,95.45,3186353
SWK,2017-03-06,127.05,129.65,127.05,128.56,743725
SYF,2017-03-06,35.8,35.81,35.32,35.58,5115870
SYK,2017-03-06,129.54,130.16,129.19,129.69,1373343
SYMC,2017-03-06,28.33,29.18,28.22,29.12,5779870
SYY,2017-03-06,51.87,52.21,51.78,52.16,3191105
TAP,2017-03-06,99.5,99.65,98.15,98.23,987212
TDG,2017-03-06,247.62,248.44,245.13,247.19,597316
TEL,2017-03-06,74.74,74.79,73.48,74.16,2120382
TGT,2017-03-06,57.3,57.35,56,56.1,11313404
TIF,2017-03-06,89.95,90.17,89.35,89.91,2169145
TJX,2017-03-06,78.51,78.96,78.365,78.6,2836186
TMK,2017-03-06,77.67,78.22,77.67,77.92,319558
TMO,2017-03-06,158.71,159.29,157.55,157.71,1413379
TPR,2017-03-06,38.03,38.09,37.62,38.02,2489768
TRIP,2017-03-06,41.5,41.685,40.81,41.6,3430341
TROW,2017-03-06,71.09,71.57,70.78,71.07,1064867
TRV,2017-03-06,124.03,124.28,122.29,122.32,2417939
TSCO,2017-03-06,72.39,72.39,71.08,71.78,1522315
TSN,2017-03-06,61.7,62.3,61.01,61.99,4862001
TSS,2017-03-06,54.57,54.59,53.451,54.07,1455212
TWX,2017-03-06,98.31,98.58,97.97,98.09,3454756
TXN,2017-03-06,77.69,78.455,77.4,78.31,4066406
TXT,2017-03-06,47.38,48.28,47.38,48.07,1393460
T,2017-03-06,41.83,42,41.71,41.96,14177020
UAA,2017-03-06,20.59,20.62,19.99,20.05,4557393
UAL,2017-03-06,74.85,74.85,71.9,73.14,5898779
UA,2017-03-06,18.62,18.64,18.2,18.31,3002782
UDR,2017-03-06,35.77,36.19,35.69,36.14,1189592
UHS,2017-03-06,125.65,127.145,125.18,126.56,1082570
ULTA,2017-03-06,280.24,281.165,273.49,275.59,1079238
UNH,2017-03-06,167.43,169.35,167.13,168.7,2576499
UNM,2017-03-06,48.41,49.01,48.27,48.87,1046246
UNP,2017-03-06,108.76,109.64,108.5,109.43,2989131
UPS,2017-03-06,105.52,106.37,105.23,106.1,2481871
URI,2017-03-06,127.22,130.16,126.9,129.78,1443563
USB,2017-03-06,55.28,55.45,55.035,55.29,6118701
UTX,2017-03-06,111.83,112.3,111.54,111.66,3772184
VAR,2017-03-06,86.29,86.8,85.94,86.18,1240389
VFC,2017-03-06,52.62,53.2,52.54,53.01,2930114
VIAB,2017-03-06,42.09,42.43,41.8,42.19,2735245
VLO,2017-03-06,65.89,66.635,65.43,66.44,3315268
VMC,2017-03-06,120.55,121.5,119.71,120.22,998683
VNO,2017-03-06,108.36,108.82,107.72,108.26,492801
VRSK,2017-03-06,83.68,83.93,82.84,82.87,958971
VRSN,2017-03-06,83.81,84.52,83.44,84.15,868425
VRTX,2017-03-06,89.75,91.68,88.87,90.91,1587733
VTR,2017-03-06,63.36,63.49,62.6078,62.71,1825363
VZ,2017-03-06,50.03,50.145,49.84,50.03,10827336
V,2017-03-06,88.53,89.27,88.27,88.94,7347648
WAT,2017-03-06,154.29,154.85,152.05,153.42,642623
WBA,2017-03-06,85.58,86.44,85.36,85.88,2437548
WDC,2017-03-06,76.97,77.6,75.4301,76.8,3854957
WEC,2017-03-06,59.17,59.31,58.94,59.14,3073394
WFC,2017-03-06,58.54,58.88,58.18,58.61,13225468
WHR,2017-03-06,176.47,177.77,175.33,175.75,449310
WLTW,2017-03-06,128.71,129.53,128.34,128.35,640897
WMB,2017-03-06,29.52,29.865,29.29,29.83,6454588
WMT,2017-03-06,70,70.435,69.78,69.88,9182575
WM,2017-03-06,72.58,73.075,72.43,73.01,1994603
WRK,2017-03-06,53.45,53.67,51.72,52.16,2382195
WU,2017-03-06,19.89,19.97,19.715,19.9,3421011
WYNN,2017-03-06,100.78,101.135,99.52,100.37,1206049
WYN,2017-03-06,82.27,82.76,81.93,82.32,1006785
WY,2017-03-06,33.94,34.02,33.47,33.72,3228835
XEC,2017-03-06,125.27,126.5,124.77,125.34,848314
XEL,2017-03-06,43.65,43.8,43.51,43.62,2126467
XLNX,2017-03-06,58.81,58.93,58.4,58.81,1721280
XL,2017-03-06,40.1,40.21,39.78,39.9,1844865
XOM,2017-03-06,82.44,82.9,82.331,82.83,9617240
XRAY,2017-03-06,63.07,63.13,62.5,62.75,1094315
XRX,2017-03-06,30.48,30.48,29.8,29.8,4469888
XYL,2017-03-06,48.29,48.89,48.26,48.53,1300684
YUM,2017-03-06,64.67,64.72,64.34,64.5,1985426
ZBH,2017-03-06,117.49,117.76,116.93,117.22,851775
ZION,2017-03-06,45.03,45.43,44.689,45.33,1706120
ZTS,2017-03-06,53.01,53.325,52.88,53.08,1832305
AAL,2017-03-07,45.02,45.23,44.56,44.84,4565315
AAPL,2017-03-07,139.06,139.98,138.79,139.52,17446297
AAP,2017-03-07,154.26,154.8,151.62,151.99,1102655
ABBV,2017-03-07,63.14,64.14,62.97,63.69,9638038
ABC,2017-03-07,89.23,89.8,87.92,88.48,2612066
ABT,2017-03-07,44.81,45.16,44.67,45,6476612
ACN,2017-03-07,123.63,124.38,123.12,124.14,2705285
ADBE,2017-03-07,120.06,120.69,119.69,119.98,1872509
ADI,2017-03-07,83.7,84.167,83.21,83.41,2892716
ADM,2017-03-07,44.75,44.97,44.46,44.46,2362859
ADP,2017-03-07,104.54,104.85,103.9,104.27,1881528
ADSK,2017-03-07,82.39,83.44,81.75,82.07,2292982
ADS,2017-03-07,245.8,245.93,243.54,245.05,343477
AEE,2017-03-07,54.86,54.97,54.71,54.82,1005186
AEP,2017-03-07,66.25,66.52,66.13,66.24,2769998
AES,2017-03-07,11.55,11.6,11.31,11.33,5982456
AET,2017-03-07,131.04,132.16,130.37,130.59,3074204
AFL,2017-03-07,72.16,72.25,71.82,71.95,1346009
AGN,2017-03-07,239.99,240.84,236.5,239.6,5612744
AIG,2017-03-07,63.69,63.76,62.655,63.45,8145609
AIV,2017-03-07,45.23,45.46,45,45.43,783095
AIZ,2017-03-07,99.62,99.81,99.005,99.6,269364
AJG,2017-03-07,56.34,56.54,55.85,56.32,880611
AKAM,2017-03-07,63.1,64.52,63.1,63.3,1658780
ALB,2017-03-07,102.11,104.82,101.57,103.79,1396714
ALGN,2017-03-07,102.47,103.82,102.02,103.15,609327
ALK,2017-03-07,96.15,96.43,94.89,95.12,1235668
ALLE,2017-03-07,73.23,73.4,72.62,72.86,675149
ALL,2017-03-07,81.32,81.7,81.14,81.46,1621840
ALXN,2017-03-07,132.37,133.19,128.9,129.18,1318642
AMAT,2017-03-07,36.81,37.26,36.75,36.97,7841451
AMD,2017-03-07,13.07,13.37,12.79,13.05,76666266
AME,2017-03-07,54.74,54.89,54.44,54.51,1041344
AMGN,2017-03-07,177.4,178.59,176.28,177.38,3328877
AMG,2017-03-07,166.56,167.855,165.73,166.56,364052
AMP,2017-03-07,132.39,132.82,131.68,132.18,809967
AMT,2017-03-07,114.33,115.24,113.93,114.7,2404382
AMZN,2017-03-07,845.48,848.46,843.75,846.02,2247554
ANDV,2017-03-07,84.16,85.02,83.11,83.46,2672896
ANSS,2017-03-07,105.61,106.12,105.2152,105.77,732979
ANTM,2017-03-07,165.34,166.96,165.245,166.01,1689004
AON,2017-03-07,115.52,115.99,115.03,115.54,774063
AOS,2017-03-07,49.72,50.1,49.51,49.64,694591
APA,2017-03-07,52.37,52.46,51.2,51.28,3375332
APC,2017-03-07,63.04,63.3875,62.57,63.16,4934796
APD,2017-03-07,139.22,139.84,138.85,139.64,870704
APH,2017-03-07,70.22,70.5,69.96,70.27,668711
ARE,2017-03-07,117.38,117.43,116.56,117.16,342600
ARNC,2017-03-07,27.6,27.64,26.65,26.98,6261883
ATVI,2017-03-07,47.73,48.36,47.57,48.06,8044489
AVB,2017-03-07,182.91,183.28,181.66,183.05,427954
AVGO,2017-03-07,217.34,221.37,217.09,219.25,2912919
AVY,2017-03-07,81.03,81.38,80.05,80.4,812596
AWK,2017-03-07,77.3,77.48,76.85,76.89,692532
AXP,2017-03-07,79.77,80.02,79.33,79.58,4434208
AYI,2017-03-07,204.45,205.98,202.4,205.41,765804
AZO,2017-03-07,721.86,726.3,711,712.72,495310
A,2017-03-07,51.06,51.445,50.86,51.21,2233561
BAC,2017-03-07,25.22,25.36,25.1,25.21,64053694
BAX,2017-03-07,50.54,51.22,50.35,51.04,3717539
BA,2017-03-07,180.64,182.84,180.6209,182.02,2451990
BBT,2017-03-07,48.08,48.36,47.8951,47.93,3744848
BBY,2017-03-07,43.8,44.68,43.75,44.55,5272409
BDX,2017-03-07,183.76,184.52,182.795,183.94,622243
BEN,2017-03-07,42.41,42.58,42.12,42.38,1634083
BF.B,2017-03-07,48.25,48.25,46.79,46.96,2343083
BIIB,2017-03-07,293.89,293.89,290.67,291.1,1298355
BK,2017-03-07,47.9,47.99,47.59,47.67,3791247
BLK,2017-03-07,387.06,387.65,384.2,385.35,360683
BLL,2017-03-07,36.31,36.4131,36.07,36.14,1444914
BMY,2017-03-07,56.27,56.63,55.7827,56.33,16970337
BRK.B,2017-03-07,175.58,175.76,174.9,175.3,2645385
BSX,2017-03-07,24.61,24.725,24.46,24.48,8114265
BWA,2017-03-07,41.82,41.99,41.4,41.69,1983261
BXP,2017-03-07,135.44,135.75,134.85,135.66,495347
CAG,2017-03-07,41.13,41.31,40.715,40.75,3952519
CAH,2017-03-07,81.09,81.59,80.77,81.21,2144402
CAT,2017-03-07,95.65,96.23,94.76,95.93,4683089
CA,2017-03-07,32.51,32.61,31.815,31.97,3646880
CBG,2017-03-07,35.82,36.22,35.82,36.16,1640358
CBOE,2017-03-07,78.16,78.48,77.8,77.97,1243064
CBS,2017-03-07,67.77,68.24,67.47,67.94,2440013
CB,2017-03-07,137.3,137.765,136.94,137.41,1133575
CCI,2017-03-07,91.9,92.7686,91.24,91.5,1408466
CCL,2017-03-07,55.65,55.76,55.33,55.53,2172016
CDNS,2017-03-07,31.1,31.29,31,31.24,2304956
CELG,2017-03-07,122.17,122.72,121.21,122.08,3590991
CERN,2017-03-07,54.97,55.19,54.56,54.97,2722557
CFG,2017-03-07,38.22,38.35,37.76,37.97,2628290
CF,2017-03-07,30.67,30.75,29.875,30.2,5349425
CHD,2017-03-07,49.64,49.83,49.48,49.55,1758387
CHK,2017-03-07,5.38,5.4,5.26,5.26,28972776
CHRW,2017-03-07,79.15,79.53,78.87,78.94,931199
CHTR,2017-03-07,323.91,327.04,322.36,323.24,1093502
CINF,2017-03-07,72.68,73.44,72.68,73.17,404662
CI,2017-03-07,152.59,154.24,151.15,151.84,1653095
CLX,2017-03-07,136.48,137.39,136.36,136.91,844279
CL,2017-03-07,73.6,73.89,73.54,73.72,3216210
CMA,2017-03-07,73.12,73.5,72.495,72.63,1077973
CMCSA,2017-03-07,37.42,37.635,37.27,37.42,14812434
CME,2017-03-07,123.71,124.04,123.2,123.56,1362881
CMG,2017-03-07,410.51,412.57,402.16,404.9,933124
CMI,2017-03-07,152.1,152.68,150.94,152.1,907458
CMS,2017-03-07,44.31,44.54,44.3,44.44,1507448
CNC,2017-03-07,71,71.1676,70.42,70.56,1147274
CNP,2017-03-07,28,28.08,27.79,28,3184571
COF,2017-03-07,93.07,93.34,92.485,92.82,1641333
COG,2017-03-07,23.12,23.21,22.78,22.93,4592468
COL,2017-03-07,97.12,97.69,96.83,97.47,2363987
COO,2017-03-07,193.61,194.53,191.64,193.46,449882
COP,2017-03-07,48.45,48.51,47.595,47.72,5652837
COST,2017-03-07,166.54,168.62,166.54,167,2811856
COTY,2017-03-07,19,19,18.5029,18.8,4238401
CPB,2017-03-07,59.25,59.56,59.06,59.09,1430155
CRM,2017-03-07,83.36,84.39,82.81,82.97,5431814
CSCO,2017-03-07,34,34.25,33.99,34.2,21033740
CSRA,2017-03-07,28.68,28.73,28.3,28.5,1159470
CSX,2017-03-07,49.7,50.31,48.375,48.44,17913905
CTAS,2017-03-07,118.21,118.99,117.79,118.27,418007
CTL,2017-03-07,23.03,23.09,22.37,22.5,11620855
CTSH,2017-03-07,58.82,59.295,57.77,57.84,5336508
CTXS,2017-03-07,79.72,80.39,79.39,79.9,1528350
CVS,2017-03-07,80.49,81,80.38,80.81,6314203
CVX,2017-03-07,113.54,113.88,111.69,111.81,6660335
CXO,2017-03-07,134.49,134.71,132.71,133.54,972078
C,2017-03-07,60.19,60.71,59.775,60.5,17297849
DAL,2017-03-07,48.52,48.67,47.565,47.64,10266164
DE,2017-03-07,110.83,110.95,110.02,110.24,1640003
DFS,2017-03-07,70.81,71.49,70.53,70.98,1865810
DGX,2017-03-07,97.95,98.59,97.55,98.17,689678
DG,2017-03-07,72.22,72.885,71.3,71.36,2480222
DHI,2017-03-07,32.48,33.07,32.31,32.85,5767228
DHR,2017-03-07,85.98,86.33,85.75,86.07,1588574
DISCA,2017-03-07,27.67,28.12,27.5,27.75,4586465
DISCK,2017-03-07,27.19,27.535,26.97,27.2,1820418
DISH,2017-03-07,64.39,64.5,63.81,64,12710572
DIS,2017-03-07,110.7,110.93,110.16,110.86,5114421
DLR,2017-03-07,107.25,108.22,106.85,107.48,642108
DLTR,2017-03-07,75.73,76.43,75.04,75.22,2699175
DOV,2017-03-07,80.53,80.53,79.33,79.39,882218
DPS,2017-03-07,93.98,94.76,93.82,94.23,1566269
DRE,2017-03-07,25.78,25.89,25.66,25.87,1427821
DRI,2017-03-07,74.79,74.79,74.11,74.51,1329773
DTE,2017-03-07,101.57,101.93,101.34,101.55,1025996
DUK,2017-03-07,81.59,82.07,81.46,81.69,3732571
DVA,2017-03-07,69.07,69.28,68.06,68.13,1059188
DVN,2017-03-07,44.27,44.33,43.31,43.56,2843129
D,2017-03-07,75.98,76.38,75.96,76.12,2479730
EA,2017-03-07,87.3,88.85,87.1,88.3,3016947
EBAY,2017-03-07,33.71,33.83,33.4,33.47,6945534
ECL,2017-03-07,125.17,125.45,124.44,124.72,842882
ED,2017-03-07,76.49,76.86,76.39,76.64,1088239
EFX,2017-03-07,131.78,132.02,131.1,131.37,560855
EIX,2017-03-07,79.3,79.62,79.13,79.25,1820622
EL,2017-03-07,82.48,82.94,82.35,82.77,1274061
EMN,2017-03-07,79.48,79.63,78.91,78.92,980488
EMR,2017-03-07,60.24,60.56,60.0547,60.22,3749898
EOG,2017-03-07,100.4,100.54,99.4,99.53,3381790
EQIX,2017-03-07,377.58,378.36,374.021,375.24,264107
EQR,2017-03-07,62.29,62.57,61.96,62.55,1374345
EQT,2017-03-07,60.16,60.6,58.65,58.79,1748303
ESRX,2017-03-07,68.89,69.08,67.24,67.39,8651646
ESS,2017-03-07,231.84,233.73,230.92,233.7,286720
ES,2017-03-07,58.19,58.77,58.19,58.56,1652819
ETFC,2017-03-07,35.13,35.345,34.76,35.07,2762798
ETN,2017-03-07,71.64,72,71.44,71.54,1391909
ETR,2017-03-07,74.87,75.27,74.83,75,1481844
EVHC,2017-03-07,67.34,67.73,65.18,66.14,2001367
EW,2017-03-07,89.65,91.02,89.65,90.54,2818283
EXC,2017-03-07,36.19,36.36,36.02,36.13,4397779
EXPD,2017-03-07,56.26,56.53,55.98,56.05,783702
EXPE,2017-03-07,120.72,122.73,120.6501,122.39,1305231
EXR,2017-03-07,79.24,79.48,78.645,78.99,1026622
FAST,2017-03-07,52.12,52.4699,51.25,51.37,2107816
FBHS,2017-03-07,57.88,58.32,57.795,57.92,1053422
FB,2017-03-07,137.03,138.37,136.99,137.3,13527132
FCX,2017-03-07,12.9,13,12.54,12.69,19159571
FDX,2017-03-07,193.85,194.6,192.37,192.91,1217585
FE,2017-03-07,31.22,31.42,31.03,31.18,4515697
FFIV,2017-03-07,141.09,143.93,140.5,143.6,663145
FISV,2017-03-07,117.19,117.45,116.7,116.95,614427
FIS,2017-03-07,82.48,82.98,82.41,82.64,974001
FITB,2017-03-07,27.51,27.64,27.26,27.37,4488878
FLIR,2017-03-07,37.09,37.09,36.36,36.5,588854
FLR,2017-03-07,55.14,55.78,54.995,55.08,1179925
FLS,2017-03-07,46.22,46.49,45.88,46,1186712
FL,2017-03-07,75.87,76.36,75.46,75.72,1136136
FMC,2017-03-07,59.03,59.52,58.61,59.09,1360413
FOXA,2017-03-07,30.61,30.77,30.23,30.52,6845864
FOX,2017-03-07,30.02,30.21,29.77,30.11,2752302
FRT,2017-03-07,134.39,134.77,132.91,133.39,322991
FTI,2017-03-07,32.03,32.1,31.66,31.9,2615677
FTV,2017-03-07,58.37,58.55,58.01,58.2,1664624
F,2017-03-07,12.51,12.525,12.42,12.46,25906933
GD,2017-03-07,190.9,192.2,190.43,191.47,926699
GE,2017-03-07,29.93,29.985,29.79,29.86,29982940
GGP,2017-03-07,24.3,24.34,23.7,23.92,4331334
GILD,2017-03-07,69.59,69.96,68.78,69.02,9044155
GIS,2017-03-07,60.49,60.9,60.2,60.25,2282442
GLW,2017-03-07,27.75,27.84,27.65,27.72,5256900
GM,2017-03-07,37.76,37.84,37.3,37.52,17247480
GOOGL,2017-03-07,847.26,853.33,845.52,851.15,1038696
GOOG,2017-03-07,827.4,833.41,826.52,831.91,1037630
GPC,2017-03-07,94.03,94.16,93.44,93.52,544706
GPN,2017-03-07,80.08,81.56,79.91,80.89,1773814
GPS,2017-03-07,24.31,24.59,24.15,24.18,5170021
GRMN,2017-03-07,51.78,51.98,51.3,51.51,1035138
GS,2017-03-07,252.49,253,250.31,250.9,2497340
GT,2017-03-07,35.28,35.44,35.11,35.27,2120145
GWW,2017-03-07,251.92,252.3,249.645,250.59,455070
HAL,2017-03-07,53.72,53.78,52.8301,52.97,7246368
HAS,2017-03-07,96.79,97.77,96.79,97.2,1022252
HBAN,2017-03-07,14.56,14.56,14.19,14.24,6513901
HBI,2017-03-07,19.92,20.26,19.8,19.98,7823534
HCA,2017-03-07,87.4,87.67,86.43,86.63,1990728
HCN,2017-03-07,68.31,68.6152,67.69,68.49,1218098
HCP,2017-03-07,31.36,31.43,30.97,31.3,3883738
HD,2017-03-07,146.33,146.95,145.83,146.02,3996289
HES,2017-03-07,51.15,51.26,49.25,49.51,3781217
HIG,2017-03-07,48.72,48.85,48.53,48.66,2019680
HII,2017-03-07,217.93,219.88,217.64,217.77,528126
HLT,2017-03-07,57.22,57.22,56.3,56.64,2394174
HOG,2017-03-07,57.5,57.93,56.95,57.78,1719547
HOLX,2017-03-07,41.59,42.17,40.77,40.96,2659431
HON,2017-03-07,125.97,126.4075,125.58,126.26,2052846
HPE,2017-03-07,22.97,23.19,22.7,22.82,13897601
HPQ,2017-03-07,17.27,17.42,17.05,17.27,11527985
HP,2017-03-07,69.76,70.02,68.31,68.37,1536304
HRB,2017-03-07,20.87,20.96,20.5,20.84,6024700
HRL,2017-03-07,35,35.1,34.81,34.85,2031919
HRS,2017-03-07,109.63,110.515,109.515,109.73,556825
HSIC,2017-03-07,85.24,85.675,84.94,85.53,829608
HST,2017-03-07,18.4,18.48,18.08,18.18,5571262
HSY,2017-03-07,108.67,108.88,108.08,108.15,803242
HUM,2017-03-07,212.52,218.93,211.76,217.95,2580070
IBM,2017-03-07,180.71,181.29,180.1997,180.38,2980516
ICE,2017-03-07,58.95,59.05,58.55,58.63,2656096
IDXX,2017-03-07,146.74,147.7,145.24,147.03,752590
IFF,2017-03-07,124.18,125.1,123.35,123.89,439043
ILMN,2017-03-07,165.6,166.71,164.246,165.58,695651
INCY,2017-03-07,133.13,134.85,131.48,133.39,1906617
INFO,2017-03-07,40.63,40.81,40.495,40.56,1268442
INTC,2017-03-07,35.54,35.8,35.385,35.8,23434893
INTU,2017-03-07,126.44,126.49,125.29,125.4,1121920
IPG,2017-03-07,24.21,24.425,24.11,24.2,4596343
IP,2017-03-07,52.15,52.31,51.45,51.48,2761153
IQV,2017-03-07,77.64,78.06,77.41,77.48,1340661
IRM,2017-03-07,35.98,36.12,35.615,35.79,1065619
IR,2017-03-07,79.29,79.71,79.24,79.59,2161600
ISRG,2017-03-07,244.2264,245.4464,243.0464,243.3831,1155312
ITW,2017-03-07,133.79,134.36,133.38,133.9,1167032
IT,2017-03-07,103.45,104.12,102.35,103.46,519201
IVZ,2017-03-07,32.15,32.365,31.86,31.96,3799723
JBHT,2017-03-07,98.19,98.58,96.51,96.6,934088
JCI,2017-03-07,41.64,41.92,41.38,41.47,3810599
JEC,2017-03-07,56.45,57.01,55.94,56.51,992219
JNJ,2017-03-07,122.58,124.46,122.39,123.83,6643988
JNPR,2017-03-07,28.1,28.23,27.99,28.15,2645045
JPM,2017-03-07,91.64,92.09,91.21,91.41,11156845
JWN,2017-03-07,45,45.55,43.98,44.03,3750994
KEY,2017-03-07,18.99,19.03,18.77,18.79,8112964
KHC,2017-03-07,90.81,91.44,90.72,90.8,1490968
KIM,2017-03-07,23.12,23.17,22.73,22.75,3138957
KLAC,2017-03-07,90.52,91.43,89.52,91.04,879071
KMB,2017-03-07,133.41,134.09,133.16,133.38,2143498
KMI,2017-03-07,21.76,21.8,21.56,21.63,9535453
KMX,2017-03-07,63.72,64.83,63.6,63.81,1882047
KORS,2017-03-07,36.39,36.58,35.91,36.02,2150361
KO,2017-03-07,42,42.24,41.95,41.99,11273704
KR,2017-03-07,29.1,29.25,28.73,28.81,12980008
KSS,2017-03-07,39.38,39.83,39.27,39.51,4970792
KSU,2017-03-07,88.96,89.33,88.64,89,1477044
K,2017-03-07,74.15,74.76,74.08,74.14,1740674
LB,2017-03-07,51.22,51.73,50,50.17,3580479
LEG,2017-03-07,49.03,49.135,48.67,48.83,1212435
LEN,2017-03-07,49.098,49.8137,48.8235,49.7157,2906911
LH,2017-03-07,142.1,142.79,141.51,142.09,497659
LKQ,2017-03-07,31.29,31.4,30.825,30.89,2234585
LLL,2017-03-07,168.12,169.58,168.12,169.07,535712
LLY,2017-03-07,82.95,83.14,81.37,82.74,5570598
LMT,2017-03-07,267.31,269.38,267.3,269.04,884634
LNC,2017-03-07,69.64,69.87,68.95,69.25,2587620
LNT,2017-03-07,39.2,39.52,39,39.28,1147039
LOW,2017-03-07,81,81.32,80.65,80.84,4718040
LRCX,2017-03-07,118.37,118.9,117.17,117.43,1437214
LUK,2017-03-07,26.6,26.76,26.48,26.66,2278360
LUV,2017-03-07,57.41,57.41,56.6886,56.83,5757275
LYB,2017-03-07,91.33,91.5,90.26,91.23,2455261
L,2017-03-07,47.47,47.57,47.27,47.45,620334
MAA,2017-03-07,100.75,100.83,99.63,100.78,537169
MAC,2017-03-07,65.76,65.98,64.546,65.27,1464306
MAR,2017-03-07,86.66,86.84,85.93,86.15,1909110
MAS,2017-03-07,33.47,33.63,33.07,33.25,3391507
MAT,2017-03-07,25.4,25.49,24.995,25.02,3856052
MA,2017-03-07,111.37,111.7,110.74,110.96,2474250
MCD,2017-03-07,128.06,128.31,127.34,128.07,3332350
MCHP,2017-03-07,73.85,74.48,73.4,73.84,4417168
MCK,2017-03-07,148.74,149.73,146.68,147.24,2342420
MCO,2017-03-07,111.88,113,111.88,112.66,737699
MDLZ,2017-03-07,43.48,43.7,43.18,43.23,7798969
MDT,2017-03-07,81.18,81.72,81.1,81.4,2594882
MET,2017-03-07,53.72,53.81,53.16,53.35,5285531
MGM,2017-03-07,26.37,26.41,25.33,25.74,23495002
MHK,2017-03-07,227.93,229.36,226.24,227.3,345104
MKC,2017-03-07,99.24,99.68,98.94,99,547007
MLM,2017-03-07,214.52,214.96,209,209.93,839170
MMC,2017-03-07,73.59,73.93,73.48,73.62,1261248
MMM,2017-03-07,188.29,189.26,188.25,189.09,1662286
MNST,2017-03-07,46.63,46.97,46.56,46.7,1795724
MON,2017-03-07,114.53,115.35,114.49,115.06,1573185
MOS,2017-03-07,29.67,29.71,28.96,29.18,9147370
MO,2017-03-07,75.27,76.3,75.27,76.1,6108348
MPC,2017-03-07,51.14,51.45,50.11,50.15,3413679
MRK,2017-03-07,65.43,66.31,65.19,65.96,8328744
MRO,2017-03-07,16.55,16.588,16.11,16.28,11320444
MSFT,2017-03-07,64.19,64.775,64.19,64.4,18520987
MSI,2017-03-07,79.65,80.17,78.75,79.66,1459936
MS,2017-03-07,46.65,46.79,46.21,46.33,9411016
MTB,2017-03-07,166.79,167.98,165.63,166.73,614586
MTD,2017-03-07,478.97,485.03,475.96,481.3,197382
MU,2017-03-07,25.56,25.75,25.28,25.64,20313002
MYL,2017-03-07,43.45,43.75,42.79,43.33,6585147
M,2017-03-07,30.76,31.02,30.56,30.81,6091991
NAVI,2017-03-07,14.64,14.83,14.51,14.54,2810865
NBL,2017-03-07,36.86,36.97,35.84,35.88,3590605
NCLH,2017-03-07,49.56,49.76,49.045,49.42,806869
NDAQ,2017-03-07,71.44,71.44,70.73,70.93,739423
NEE,2017-03-07,130.37,131.12,130.235,130.65,1991144
NEM,2017-03-07,32.69,33.35,32.56,32.98,6985485
NFLX,2017-03-07,141.99,142.4,140.38,141.43,4241037
NFX,2017-03-07,36.44,36.75,35.7,35.86,4318126
NI,2017-03-07,23.59,23.65,23.465,23.5,3056784
NKE,2017-03-07,56.71,56.99,56.02,56.55,7124445
NLSN,2017-03-07,44.34,44.63,44.26,44.5,1437194
NOC,2017-03-07,242.51,243.92,242.07,243.78,917195
NOV,2017-03-07,39.91,40.07,39.14,39.3,3104623
NRG,2017-03-07,17.49,17.66,16.95,17.1,5974710
NSC,2017-03-07,122.94,123.17,121.63,122,1961203
NTAP,2017-03-07,42.43,43.08,42.35,42.66,3476786
NTRS,2017-03-07,87.81,88.76,87.4,88.39,973544
NUE,2017-03-07,62.78,63.11,60.88,60.93,2637262
NVDA,2017-03-07,97.67,99.53,97.15,98.74,15085007
NWL,2017-03-07,48.8,48.9,48.38,48.53,4045366
NWSA,2017-03-07,13.07,13.335,12.62,12.66,2553826
NWS,2017-03-07,13.2,13.4,12.9,13,499694
OKE,2017-03-07,56.83,56.95,56.23,56.58,3327722
OMC,2017-03-07,84,84.6,83.86,84.09,1682019
ORCL,2017-03-07,42.58,42.75,42.52,42.6,9492905
ORLY,2017-03-07,269.05,270.17,268.225,269.82,821679
OXY,2017-03-07,64.86,64.97,64.5,64.7,5391588
O,2017-03-07,59.47,59.89,59.32,59.84,1424573
PAYX,2017-03-07,62.14,62.58,62.065,62.16,1097391
PBCT,2017-03-07,19.18,19.3,19.08,19.09,3949115
PCAR,2017-03-07,67.91,68.63,67.52,67.57,1688532
PCG,2017-03-07,65.68,66.405,65.635,66.26,1961867
PCLN,2017-03-07,1720,1737.62,1720,1736.46,282612
PDCO,2017-03-07,43.83,44.22,43.59,44.15,939566
PEG,2017-03-07,45.13,45.32,44.7,44.98,3525883
PEP,2017-03-07,109.16,109.77,109,109.32,4361109
PFE,2017-03-07,33.87,34.2,33.75,33.99,29206226
PFG,2017-03-07,63.16,63.245,62.78,63.04,1036415
PGR,2017-03-07,39.45,39.57,39.27,39.32,2215247
PG,2017-03-07,90.14,90.49,90.06,90.29,5362951
PHM,2017-03-07,22.46,22.94,22.32,22.79,7282647
PH,2017-03-07,158,158.43,156.84,157.49,1044375
PKG,2017-03-07,92.5,93.1,91.655,92.45,1178920
PKI,2017-03-07,54.07,54.4,53.97,54.08,383554
PLD,2017-03-07,50.6,50.71,50.16,50.55,1689572
PM,2017-03-07,109.52,110.64,109.5,110.55,3929137
PNC,2017-03-07,127.4,128.05,126.4,127.4,1764846
PNR,2017-03-07,58.8,59.19,58.59,58.9,915588
PNW,2017-03-07,82.52,83.09,82.23,82.54,763269
PPG,2017-03-07,101.14,101.245,100.67,100.78,1211903
PPL,2017-03-07,36.76,36.8899,36.59,36.79,3334600
PRGO,2017-03-07,69.4,70.6,69,70.3,2983341
PRU,2017-03-07,111.56,111.75,110.93,111.24,1890258
PSA,2017-03-07,226.95,228.01,225.94,228.01,667610
PSX,2017-03-07,78.61,78.81,77.39,77.48,2679247
PVH,2017-03-07,89.57,90.325,88.89,89.75,685779
PWR,2017-03-07,37.67,38.16,37.4,37.53,1697991
PXD,2017-03-07,194.31,196,192.91,193.94,1515873
PX,2017-03-07,117.63,119.04,117.28,118.79,1676460
PYPL,2017-03-07,42.8,43.2,42.71,42.89,4404707
QCOM,2017-03-07,56.6,56.82,56.19,56.73,7131737
QRVO,2017-03-07,66.23,67.37,65.96,66.89,1676327
RCL,2017-03-07,94.67,94.91,94.07,94.54,1361265
REGN,2017-03-07,378.76,382.22,370.63,372.52,891109
REG,2017-03-07,66.8,67.09,65.49,65.72,1618124
RE,2017-03-07,231.99,232.185,230.895,231.43,394420
RF,2017-03-07,15.23,15.37,15.1201,15.25,11551941
RHI,2017-03-07,47.34,47.72,47.13,47.53,774957
RHT,2017-03-07,82.11,82.83,81.8,81.97,1110779
RJF,2017-03-07,79.13,79.32,78.44,78.69,481801
RL,2017-03-07,79.3,79.58,78.374,79.14,1437348
RMD,2017-03-07,71.79,71.875,71.38,71.52,614379
ROK,2017-03-07,152.97,153.7044,152.12,153.58,694741
ROP,2017-03-07,211.86,212.96,211.32,211.75,598311
ROST,2017-03-07,67.16,67.58,66.69,66.87,2495965
RRC,2017-03-07,28.38,28.48,27.65,27.91,5950477
RSG,2017-03-07,61.77,62.24,61.66,62.08,1011372
RTN,2017-03-07,153.1,154.6105,152.97,154.48,1779901
SBAC,2017-03-07,114.74,116.31,114.74,115.41,904990
SBUX,2017-03-07,56.58,56.75,56.02,56.2,10890313
SCG,2017-03-07,70.25,70.57,69.76,69.81,833064
SCHW,2017-03-07,42.07,42.21,41.6,41.66,6561273
SEE,2017-03-07,45.2,45.245,44.195,44.41,3319745
SHW,2017-03-07,310.53,311.925,310.38,310.58,419569
SIG,2017-03-07,64.68,64.99,62.095,63.25,3019105
SJM,2017-03-07,140,140.35,139.06,139.17,981225
SLB,2017-03-07,80.69,80.77,79.7401,79.95,5807380
SLG,2017-03-07,112.64,113.035,111.4,112.12,496394
SNA,2017-03-07,169.15,169.98,168.35,168.46,245651
SNI,2017-03-07,78.08,78.61,77.25,78.34,1389647
SNPS,2017-03-07,70.64,71.36,70.5,71.08,617507
SO,2017-03-07,50.1,50.5,50.06,50.4,4507339
SPGI,2017-03-07,130.26,131.2,130.26,130.69,773605
SPG,2017-03-07,178.49,179.09,175.92,177.29,1379653
SRCL,2017-03-07,81.19,82.24,80.49,80.86,1125052
SRE,2017-03-07,109.79,111.02,109.52,110.58,1122735
STI,2017-03-07,59.71,59.9177,59.2478,59.72,2942417
STT,2017-03-07,79.7,79.97,79.32,79.6,2051895
STX,2017-03-07,48.55,48.7,47.96,48.28,2285351
STZ,2017-03-07,157.5,158.37,156.45,157.21,1460672
SWKS,2017-03-07,95.22,95.49,94.207,95.05,1545443
SWK,2017-03-07,128.35,128.755,127.76,127.91,783699
SYF,2017-03-07,35.57,35.9399,35.36,35.6,4149434
SYK,2017-03-07,129.35,129.81,128.79,129.14,1724918
SYMC,2017-03-07,29.13,29.38,29,29.29,4059747
SYY,2017-03-07,52.15,52.53,52.14,52.3,2367548
TAP,2017-03-07,98.23,98.37,96.785,96.99,1546043
TDG,2017-03-07,247.61,248.34,233.75,242.56,2456321
TEL,2017-03-07,74.38,74.59,73.64,74.36,1553373
TGT,2017-03-07,56.1,56.43,55.05,55.14,13236473
TIF,2017-03-07,89.25,89.66,88.63,88.76,1609277
TJX,2017-03-07,78.37,79,78.22,78.3,3182172
TMK,2017-03-07,77.87,78.28,77.5401,78.03,367259
TMO,2017-03-07,156.99,157.94,156.59,157.26,1166721
TPR,2017-03-07,37.97,38.02,37.53,37.82,3268238
TRIP,2017-03-07,41.35,41.92,41.1,41.31,3401785
TROW,2017-03-07,71.05,71.25,70.71,70.9,896507
TRV,2017-03-07,122.63,122.63,121.68,122.14,1773937
TSCO,2017-03-07,71.58,71.87,71.26,71.43,1067721
TSN,2017-03-07,61.84,62.56,61.76,61.89,3232609
TSS,2017-03-07,54.14,54.57,54.07,54.26,769561
TWX,2017-03-07,98.07,98.4746,97.89,98.24,3561122
TXN,2017-03-07,78.35,80.37,78.21,79.12,10556762
TXT,2017-03-07,47.79,48.23,47.665,47.85,1495409
T,2017-03-07,41.9,41.99,41.715,41.88,16250878
UAA,2017-03-07,19.95,20,19.26,19.69,7305231
UAL,2017-03-07,72.69,73.23,72.15,72.64,3763972
UA,2017-03-07,18.25,18.27,17.82,18.11,4527826
UDR,2017-03-07,36.1,36.23,35.81,36.23,1080856
UHS,2017-03-07,125.53,125.96,122.97,123.75,834110
ULTA,2017-03-07,274.75,275.16,268.23,269.92,1641595
UNH,2017-03-07,168.45,169.36,167.93,168.3,2702294
UNM,2017-03-07,48.8,49.01,48.4,48.71,1163568
UNP,2017-03-07,109.1,109.52,108.16,108.36,3331169
UPS,2017-03-07,106,106.39,105.51,105.64,2186453
URI,2017-03-07,129.37,130.5,127.46,128.15,1497110
USB,2017-03-07,55.23,55.4,54.95,55.03,6678846
UTX,2017-03-07,111.86,112.41,111.5,112.28,2457237
VAR,2017-03-07,85.71,86.51,85.47,86.06,650522
VFC,2017-03-07,52.53,52.94,52.3,52.62,2984949
VIAB,2017-03-07,42.13,43.15,42.07,42.93,5958200
VLO,2017-03-07,66.44,66.98,65.42,65.62,5504104
VMC,2017-03-07,120,120.24,117.66,118.37,1313853
VNO,2017-03-07,108.32,108.62,107.675,107.85,443743
VRSK,2017-03-07,82.62,83.15,81.5263,81.84,797095
VRSN,2017-03-07,83.92,84.36,83.59,83.66,664552
VRTX,2017-03-07,90.14,91.7,89.77,91.32,1960731
VTR,2017-03-07,62.67,62.795,62.23,62.67,1745502
VZ,2017-03-07,50,50.06,49.36,49.44,12896873
V,2017-03-07,88.99,89.3,88.85,89.06,5688364
WAT,2017-03-07,152.89,153.93,152.3893,153.36,296756
WBA,2017-03-07,85.46,86.32,85.36,85.99,2407972
WDC,2017-03-07,76.8,77.38,75.95,76.8,2123187
WEC,2017-03-07,59.09,59.59,59,59.29,1776845
WFC,2017-03-07,58.43,58.52,58.015,58.3,13099877
WHR,2017-03-07,175.59,176.88,174.22,175.38,484160
WLTW,2017-03-07,128.05,128.57,126.63,127.63,505210
WMB,2017-03-07,29.84,29.93,29.175,29.42,7527521
WMT,2017-03-07,69.9,70.21,69.86,69.87,7282861
WM,2017-03-07,72.85,73.26,72.68,72.7,1762511
WRK,2017-03-07,51.96,52.2,50.79,50.9,2122110
WU,2017-03-07,19.87,20.03,19.83,19.9,4738206
WYNN,2017-03-07,99.78,100.17,98.25,99.46,2462419
WYN,2017-03-07,82.39,82.635,81.82,82.19,999095
WY,2017-03-07,33.6,33.69,33.35,33.47,2418105
XEC,2017-03-07,125.65,125.76,124.01,124.25,904057
XEL,2017-03-07,43.52,43.98,43.51,43.82,3237893
XLNX,2017-03-07,58.7,59.355,58.57,58.75,1872119
XL,2017-03-07,39.89,40.22,39.78,40.13,1323813
XOM,2017-03-07,83.11,83.29,82.14,82.52,12711508
XRAY,2017-03-07,62.56,62.77,62.16,62.55,1050067
XRX,2017-03-07,29.84,29.88,29.2,29.44,3998935
XYL,2017-03-07,48.45,49.01,48.32,48.78,1614867
YUM,2017-03-07,64.34,64.42,63.99,64.02,2070874
ZBH,2017-03-07,116.83,117.33,116.21,117.07,887630
ZION,2017-03-07,45.4,45.675,44.97,45.28,1738722
ZTS,2017-03-07,52.86,53.375,52.64,53.07,2763243
AAL,2017-03-08,44.79,45.3,44.597,44.89,5521109
AAPL,2017-03-08,138.95,139.8,138.82,139,18707236
AAP,2017-03-08,153.51,155.74,152.82,155.21,1415557
ABBV,2017-03-08,63.75,64.675,63.5,64.14,7049660
ABC,2017-03-08,88.32,89.97,88.32,89.08,1847565
ABT,2017-03-08,45.03,45.455,44.92,45.36,6398621
ACN,2017-03-08,124.11,124.79,123.78,124.46,2168611
ADBE,2017-03-08,120.21,120.66,119.35,119.6,2963124
ADI,2017-03-08,83.77,83.85,83.18,83.48,2381960
ADM,2017-03-08,44.47,44.95,43.86,43.99,3156837
ADP,2017-03-08,103.62,104.13,103.34,103.71,1577185
ADSK,2017-03-08,82.53,83.85,81.82,83.46,2235219
ADS,2017-03-08,246.09,248.81,244.59,246.19,391816
AEE,2017-03-08,54.28,54.49,53.97,54.12,1062166
AEP,2017-03-08,65.77,65.9,65.02,65.15,3126137
AES,2017-03-08,11.25,11.31,11.06,11.07,4542612
AET,2017-03-08,130.65,132.11,130.65,131.71,3103249
AFL,2017-03-08,72.4,72.58,71.89,71.89,1723611
AGN,2017-03-08,242.04,243.13,239,239.44,3256315
AIG,2017-03-08,63.85,64.05,63.29,63.44,5864970
AIV,2017-03-08,45.15,45.549,44.63,44.69,598428
AIZ,2017-03-08,100.24,100.63,99.41,99.48,269616
AJG,2017-03-08,56.6,56.63,55.97,56.15,678990
AKAM,2017-03-08,63.3,63.85,62.96,63.55,1292691
ALB,2017-03-08,103.59,103.89,102.24,102.74,1285087
ALGN,2017-03-08,103.65,104.59,103.39,103.72,375301
ALK,2017-03-08,95.27,95.99,94.18,95.2,1298640
ALLE,2017-03-08,73.04,73.48,72.45,73.11,1073897
ALL,2017-03-08,81.87,81.9709,80.9401,81.13,1661357
ALXN,2017-03-08,129.6,131.34,126.17,127.41,3160128
AMAT,2017-03-08,37.01,37.23,36.96,37.19,8052683
AMD,2017-03-08,13.25,13.55,13.1,13.22,71294747
AME,2017-03-08,54.75,54.96,54.39,54.52,1572071
AMGN,2017-03-08,177.25,178.76,177.14,177.78,2320991
AMG,2017-03-08,167.93,169.61,166.15,166.35,275213
AMP,2017-03-08,133.66,133.95,132.44,132.56,648617
AMT,2017-03-08,114.05,114.7,113.17,113.24,2010446
AMZN,2017-03-08,848,853.07,846.79,850.5,2288317
ANDV,2017-03-08,83.4,84.79,83.16,83.76,2184489
ANSS,2017-03-08,105.59,106.38,105.59,105.99,396651
ANTM,2017-03-08,165.99,166.47,165.325,165.65,949562
AON,2017-03-08,116,116.205,114.95,115.62,1046205
AOS,2017-03-08,49.64,50.06,49.46,49.54,546906
APA,2017-03-08,51.05,51.3515,49.28,49.41,5307203
APC,2017-03-08,62.65,63.57,61.18,61.4,7999335
APD,2017-03-08,139.73,140.42,139.15,139.56,1183360
APH,2017-03-08,70.14,70.59,69.92,70.38,932102
ARE,2017-03-08,116.66,116.945,115.64,115.69,517147
ARNC,2017-03-08,26.97,27.19,26.645,26.85,4092482
ATVI,2017-03-08,48.12,48.77,48,48.58,6803365
AVB,2017-03-08,183.49,184.24,181.34,181.53,806752
AVGO,2017-03-08,219.22,221.24,218.55,219.63,2454365
AVY,2017-03-08,80.39,80.7,79.84,79.97,770482
AWK,2017-03-08,76.32,76.34,75.245,75.47,650625
AXP,2017-03-08,80,80.37,78.97,79.04,4326793
AYI,2017-03-08,205.21,208.5,205.16,206.87,381435
AZO,2017-03-08,711.12,719.82,705.3,717.67,417632
A,2017-03-08,51.26,51.565,50.95,51.41,1517642
BAC,2017-03-08,25.6,25.77,25.22,25.26,105314569
BAX,2017-03-08,51.08,51.43,50.76,51.36,4059518
BA,2017-03-08,182.4,182.694,181.49,181.74,2321738
BBT,2017-03-08,48.57,48.66,47.94,48,4060648
BBY,2017-03-08,44.5,45.45,44.48,45.1,4108249
BDX,2017-03-08,182.29,184.62,182.27,184.06,822446
BEN,2017-03-08,42.78,43.03,42.4507,42.56,2384308
BF.B,2017-03-08,47,47.22,46.315,46.36,1415150
BIIB,2017-03-08,290.18,294.8171,288.72,294.09,1253038
BK,2017-03-08,48.24,48.45,47.96,48.19,5157624
BLK,2017-03-08,387.98,389.03,384.37,384.55,416108
BLL,2017-03-08,36.135,36.37,36,36.34,1516160
BMY,2017-03-08,56.33,57.5,56.22,57.12,13556428
BRK.B,2017-03-08,175.89,176,174.8,174.97,3334427
BSX,2017-03-08,24.5,24.83,24.44,24.52,10503537
BWA,2017-03-08,41.73,42.08,41.575,41.94,1505147
BXP,2017-03-08,135.25,135.25,133.92,134.09,693467
CAG,2017-03-08,40.75,40.9,40.23,40.31,5106656
CAH,2017-03-08,81.3,81.94,81.14,81.2,2634022
CAT,2017-03-08,94.1,95.48,92.86,93.23,9370375
CA,2017-03-08,31.95,32.22,31.74,32.05,2327917
CBG,2017-03-08,36.16,36.56,36.145,36.3,1534630
CBOE,2017-03-08,78.17,78.75,77.85,78.39,1285002
CBS,2017-03-08,67.87,68.36,67.59,68.01,2018764
CB,2017-03-08,137.9,138.38,136.79,136.96,1134812
CCI,2017-03-08,92.23,92.385,90.6,90.61,2164531
CCL,2017-03-08,55.78,55.8825,55.49,55.53,2345141
CDNS,2017-03-08,31.22,31.35,31.22,31.33,1940920
CELG,2017-03-08,122.01,123.3,121.56,123.04,3529555
CERN,2017-03-08,54.98,55.08,54.01,54.37,3012858
CFG,2017-03-08,38.57,38.64,37.77,37.85,3445588
CF,2017-03-08,30.12,30.45,29.54,29.62,4775880
CHD,2017-03-08,49.38,49.74,49.33,49.51,1158367
CHK,2017-03-08,5.26,5.3,4.92,4.94,65553219
CHRW,2017-03-08,79.16,79.41,78.38,78.73,1182988
CHTR,2017-03-08,323.17,325.08,321.675,322.6,1030004
CINF,2017-03-08,73.28,73.75,72.76,72.76,463022
CI,2017-03-08,151.74,153.02,150.68,152.24,832198
CLX,2017-03-08,136.37,137.13,136.28,136.41,1578273
CL,2017-03-08,73.32,73.78,73.14,73.16,4141675
CMA,2017-03-08,73.77,74.08,72.29,72.4,2082754
CMCSA,2017-03-08,37.165,37.34,37.09,37.11,12934265
CME,2017-03-08,123.88,124.45,123.16,123.2,1223153
CMG,2017-03-08,404.01,407,402.851,406.5,507884
CMI,2017-03-08,151.97,152.69,150.93,151.17,810497
CMS,2017-03-08,44.11,44.11,43.62,43.67,1493190
CNC,2017-03-08,70.56,71.16,70.22,70.24,1352351
CNP,2017-03-08,27.83,27.85,27.37,27.44,2920662
COF,2017-03-08,94.02,94.43,92.28,92.4,2028560
COG,2017-03-08,22.82,23.4,22.51,22.53,7794428
COL,2017-03-08,97.31,97.71,97.04,97.65,1381491
COO,2017-03-08,194.2,195.705,193.27,194.05,311021
COP,2017-03-08,47.41,47.66,45.805,45.91,9435487
COST,2017-03-08,167,167.41,166.16,166.24,2375904
COTY,2017-03-08,18.88,18.94,18.6425,18.74,2988603
CPB,2017-03-08,58.85,58.9,58.0125,58.66,2061808
CRM,2017-03-08,82.96,83.84,82.9364,83.48,3734027
CSCO,2017-03-08,34.18,34.23,33.93,34.02,18686747
CSRA,2017-03-08,28.58,28.725,28.34,28.6,860501
CSX,2017-03-08,48.31,48.67,47.52,47.65,11796486
CTAS,2017-03-08,118.12,118.76,117.97,118.36,326109
CTL,2017-03-08,22.55,22.7,22.4,22.45,7310167
CTSH,2017-03-08,57.77,57.99,57.15,57.49,5617903
CTXS,2017-03-08,79.92,80.58,79.42,79.92,1169028
CVS,2017-03-08,80.74,81.52,80.53,81.04,5810391
CVX,2017-03-08,111.68,111.92,109.4,109.61,9071579
CXO,2017-03-08,132.49,133.81,126.39,126.61,1962154
C,2017-03-08,61.56,62.53,61.06,61.11,30723959
DAL,2017-03-08,47.68,47.97,47.52,47.67,7170045
DE,2017-03-08,110.44,111.31,110.15,110.47,1892681
DFS,2017-03-08,71.59,71.8,71.29,71.36,1610965
DGX,2017-03-08,97.95,98.57,97.82,97.92,601208
DG,2017-03-08,71.56,72.61,71.44,72.53,2305972
DHI,2017-03-08,32.88,33.43,32.78,33.3,3881187
DHR,2017-03-08,86.03,86.8,85.89,86.62,1871880
DISCA,2017-03-08,27.81,28.235,27.81,27.98,3091346
DISCK,2017-03-08,27.19,27.68,27.19,27.39,1621032
DISH,2017-03-08,63.86,64.335,63.55,63.99,6516350
DIS,2017-03-08,110.87,111.32,110.655,110.84,4929881
DLR,2017-03-08,107.21,107.21,104.29,104.38,1769872
DLTR,2017-03-08,75.34,76,75.01,75.6,2508679
DOV,2017-03-08,79.39,80.02,77.2,77.25,2442889
DPS,2017-03-08,93.95,94.75,93.57,94.36,1057216
DRE,2017-03-08,25.74,25.74,25.49,25.51,1946784
DRI,2017-03-08,74.57,75.54,74.515,75.18,1219055
DTE,2017-03-08,100.64,100.8753,99.92,100.11,885219
DUK,2017-03-08,81.11,81.12,80.25,80.32,3342612
DVA,2017-03-08,68.13,68.78,68.07,68.26,760879
DVN,2017-03-08,43.05,43.26,40.48,40.72,7773213
D,2017-03-08,75.52,75.65,74.59,75.13,1878504
EA,2017-03-08,88.52,89.36,88.2,89,2579065
EBAY,2017-03-08,33.55,33.55,33.17,33.32,7871940
ECL,2017-03-08,124.64,125.655,124.3,124.5,1081808
ED,2017-03-08,76.06,76.09,75.42,75.51,1202061
EFX,2017-03-08,131.48,132.3399,130.9,131.81,715146
EIX,2017-03-08,78.76,78.76,77.9475,78.12,1868901
EL,2017-03-08,82.84,83.25,82.71,82.93,1126678
EMN,2017-03-08,78.93,79.28,78.3,78.32,914701
EMR,2017-03-08,60.46,60.49,59.69,59.79,2809600
EOG,2017-03-08,98.81,99.36,94.49,94.83,4829553
EQIX,2017-03-08,375.43,375.43,361.9,363.43,781476
EQR,2017-03-08,62.24,62.82,62.02,62.67,2444579
EQT,2017-03-08,58.94,59.8,57.85,57.97,1951590
ESRX,2017-03-08,67.44,68.45,67.4,67.62,6486986
ESS,2017-03-08,233.54,233.94,230.25,230.61,382804
ES,2017-03-08,57.93,58.2,57.42,57.52,1324516
ETFC,2017-03-08,35.41,35.77,34.85,34.89,2197537
ETN,2017-03-08,71.6,72.34,71.52,71.83,2008990
ETR,2017-03-08,74.16,74.62,73.25,73.29,2033767
EVHC,2017-03-08,66,66.86,65.87,66.75,1704544
EW,2017-03-08,90.44,91.49,89.46,89.53,2906205
EXC,2017-03-08,35.81,35.91,35.51,35.72,3954861
EXPD,2017-03-08,56.18,56.41,55.765,55.9,802221
EXPE,2017-03-08,122.32,124.83,122.08,124.53,2168112
EXR,2017-03-08,78.82,79.4,78.15,78.62,1051850
FAST,2017-03-08,51.44,51.62,51.15,51.44,1530576
FBHS,2017-03-08,57.91,58.72,57.711,58.7,947637
FB,2017-03-08,137.15,137.99,137.0516,137.72,10184514
FCX,2017-03-08,12.71,12.79,12.35,12.44,21032980
FDX,2017-03-08,193.11,193.84,192.04,192.92,1206802
FE,2017-03-08,30.92,31.16,30.47,31.11,4202244
FFIV,2017-03-08,143.46,143.77,142.24,142.88,569450
FISV,2017-03-08,117.24,117.98,116.68,117.45,1030688
FIS,2017-03-08,82.7,82.73,82.04,82.22,1335987
FITB,2017-03-08,27.79,27.85,27.32,27.37,5920528
FLIR,2017-03-08,36.48,36.62,36.23,36.26,699216
FLR,2017-03-08,55.17,55.59,54.62,54.63,999420
FLS,2017-03-08,46.07,46.37,45.8,45.97,2223072
FL,2017-03-08,76.1,77.7,75.7,77.26,1695441
FMC,2017-03-08,59.05,59.27,58.27,58.31,1239755
FOXA,2017-03-08,30.59,30.6,30.325,30.35,4993331
FOX,2017-03-08,30.09,30.16,29.88,29.98,2257992
FRT,2017-03-08,132.65,133.15,130.16,130.5,540064
FTI,2017-03-08,31.61,31.96,31.48,31.59,5051399
FTV,2017-03-08,58.21,58.47,58.02,58.17,1290575
F,2017-03-08,12.5,12.64,12.46,12.53,27327834
GD,2017-03-08,191.32,191.39,190.08,190.38,926557
GE,2017-03-08,29.89,29.94,29.73,29.8,32308399
GGP,2017-03-08,23.85,23.85,23.365,23.58,6796845
GILD,2017-03-08,69.02,69.995,68.88,69.7,7379483
GIS,2017-03-08,60.3,60.36,59.945,60.07,2114849
GLW,2017-03-08,27.81,27.88,27.56,27.62,4986412
GM,2017-03-08,37.11,37.6865,37.11,37.27,11377291
GOOGL,2017-03-08,853.12,856.93,851.25,853.64,1029834
GOOG,2017-03-08,833.51,838.15,831.79,835.37,989773
GPC,2017-03-08,92.81,93.59,92.77,93.15,557036
GPN,2017-03-08,80.9,81.26,80.23,80.27,1165037
GPS,2017-03-08,24.2,24.39,24.04,24.23,6191111
GRMN,2017-03-08,51.61,52.07,51.27,51.99,1044934
GS,2017-03-08,253.62,254.77,249.61,250.24,3584206
GT,2017-03-08,35.28,35.53,35.2,35.35,1738625
GWW,2017-03-08,250.91,252.42,249.97,250.15,594337
HAL,2017-03-08,52.63,53.23,51.195,51.29,14736919
HAS,2017-03-08,97.23,97.73,96.92,97.38,835992
HBAN,2017-03-08,14.38,14.42,14.1301,14.18,8919963
HBI,2017-03-08,20,20.28,19.89,20.22,4630336
HCA,2017-03-08,86.5,87.85,86.25,86.48,2764770
HCN,2017-03-08,67.81,68,66.97,67.02,1869016
HCP,2017-03-08,31.06,31.06,30.31,30.36,2939583
HD,2017-03-08,146.22,147.12,145.92,146.92,3614479
HES,2017-03-08,49.17,49.69,47.78,47.87,3786794
HIG,2017-03-08,48.96,49.13,48.485,48.5,2210907
HII,2017-03-08,217.73,218.45,214.97,215.38,389425
HLT,2017-03-08,56.93,56.99,56.27,56.29,2710824
HOG,2017-03-08,57.83,58.57,57.67,58.53,1702254
HOLX,2017-03-08,41.05,42.08,41,41.92,3046025
HON,2017-03-08,126.41,127.21,126.02,126.59,3120125
HPE,2017-03-08,22.8,22.85,22.57,22.62,12704973
HPQ,2017-03-08,17.3,17.4,17.22,17.32,6745671
HP,2017-03-08,68.02,68.59,66.15,66.48,2328534
HRB,2017-03-08,22.81,24.35,22.61,23.94,17749101
HRL,2017-03-08,34.86,35.04,34.62,34.65,2405664
HRS,2017-03-08,109.73,110.15,109.3,110.03,759899
HSIC,2017-03-08,85.53,85.9375,85.265,85.445,718878
HST,2017-03-08,18.11,18.43,17.99,18.13,5571922
HSY,2017-03-08,108.01,108.75,107.32,108.57,1696757
HUM,2017-03-08,217.96,218.27,216.56,217.45,1253607
IBM,2017-03-08,180.75,180.95,179.3,179.45,3557396
ICE,2017-03-08,58.86,59.48,58.65,59.39,3465894
IDXX,2017-03-08,147.35,147.7,146.51,146.88,412618
IFF,2017-03-08,123.79,125.46,123.79,124.28,607583
ILMN,2017-03-08,165.73,165.99,164,164.4,559794
INCY,2017-03-08,133.39,137.88,133.06,136,2363256
INFO,2017-03-08,40.51,41,40.42,40.6,1606167
INTC,2017-03-08,35.67,35.9,35.525,35.62,20920148
INTU,2017-03-08,125.05,125.65,124.85,125.6,1469691
IPG,2017-03-08,24.2,24.335,24.135,24.29,3515690
IP,2017-03-08,51.72,51.94,51.41,51.54,2271981
IQV,2017-03-08,77.25,79.82,76.9,79.13,1974438
IRM,2017-03-08,35.51,35.54,34.735,34.76,1190743
IR,2017-03-08,79.22,79.72,79.08,79.17,1661955
ISRG,2017-03-08,243.6664,244.837,242.2631,242.7031,962712
ITW,2017-03-08,133.88,134.6544,133.73,133.88,869808
IT,2017-03-08,103.12,104.58,102.91,104.3,385877
IVZ,2017-03-08,32.28,32.4,32.12,32.21,2299990
JBHT,2017-03-08,96.5,97.26,96.01,96.77,1030551
JCI,2017-03-08,41.46,41.62,41.1,41.14,4517619
JEC,2017-03-08,56.61,57.07,56.54,56.68,1017482
JNJ,2017-03-08,123.75,124.68,123.5,124.1,7909858
JNPR,2017-03-08,28.03,28.03,27.44,27.7,6221634
JPM,2017-03-08,92.68,92.851,91.1,91.21,17378401
JWN,2017-03-08,44.14,45.53,44.14,45.15,2671294
KEY,2017-03-08,19.05,19.14,18.7301,18.79,7924626
KHC,2017-03-08,90.67,91.17,90.44,90.9,2034763
KIM,2017-03-08,22.65,22.65,22.12,22.24,4057991
KLAC,2017-03-08,91.27,91.89,90.79,91.55,1089434
KMB,2017-03-08,131.93,132.81,131.93,132.35,2152521
KMI,2017-03-08,21.62,21.96,21.19,21.29,18117878
KMX,2017-03-08,64.05,65.135,63.875,64.61,1348175
KORS,2017-03-08,36.23,36.59,36.04,36.4,2521656
KO,2017-03-08,42,42.025,41.74,41.99,14641689
KR,2017-03-08,28.85,29.15,28.82,29,11812418
KSS,2017-03-08,39.64,40.94,39.57,40.51,4001135
KSU,2017-03-08,88.84,88.975,87.97,88.21,1212389
K,2017-03-08,73.94,74.08,73.64,73.86,1370344
LB,2017-03-08,50.07,51.13,49.92,50.91,3734130
LEG,2017-03-08,48.9,48.98,48.35,48.71,999391
LEN,2017-03-08,49.6569,51.3921,49.6078,51.2255,4618901
LH,2017-03-08,142.1,142.71,141.62,142.11,562172
LKQ,2017-03-08,30.92,31.255,30.69,30.7,2129085
LLL,2017-03-08,169.3,169.71,167.21,167.55,486588
LLY,2017-03-08,82.74,83.985,82.67,83.41,4491834
LMT,2017-03-08,269,269.045,267.31,267.72,820093
LNC,2017-03-08,70.23,70.71,69.19,69.25,1329013
LNT,2017-03-08,38.98,39,38.39,38.39,1019296
LOW,2017-03-08,80.84,81.72,80.84,81.33,4869181
LRCX,2017-03-08,117.77,118.29,117.254,117.73,826718
LUK,2017-03-08,26.88,26.91,26.66,26.74,2011958
LUV,2017-03-08,56.91,57.03,56.43,56.68,6219846
LYB,2017-03-08,91.19,91.5,89.52,89.79,2968683
L,2017-03-08,47.64,47.73,47.24,47.26,730308
MAA,2017-03-08,100.49,100.71,99.61,99.96,653464
MAC,2017-03-08,64.86,65.11,63.59,63.81,1556458
MAR,2017-03-08,85.95,86.71,85.63,86.39,2709189
MAS,2017-03-08,33.29,33.93,33.24,33.82,3222919
MAT,2017-03-08,25.05,25.27,24.99,25.13,2107992
MA,2017-03-08,111.29,111.45,110.79,110.98,2355432
MCD,2017-03-08,128.07,128.36,127.47,128.09,3571805
MCHP,2017-03-08,74.12,74.63,73.39,73.53,3535920
MCK,2017-03-08,147.82,151.54,147.31,147.83,2381644
MCO,2017-03-08,112.76,113.15,112.33,112.68,938191
MDLZ,2017-03-08,43.22,43.43,43.08,43.14,7231202
MDT,2017-03-08,81.4,82.4,81.27,82.22,4018613
MET,2017-03-08,53.94,54.27,53.42,53.46,5312105
MGM,2017-03-08,25.8,25.9,25.635,25.68,12078975
MHK,2017-03-08,227.9,230.89,227,229.57,360129
MKC,2017-03-08,98.71,99.31,98.55,98.95,595620
MLM,2017-03-08,209.59,212.28,209.59,210.85,577163
MMC,2017-03-08,73.89,73.89,72.91,72.95,2038852
MMM,2017-03-08,189.72,190.2061,188.97,189.51,1565272
MNST,2017-03-08,46.51,47.38,46.51,47.37,2662454
MON,2017-03-08,115.02,115.07,114.09,114.17,1777012
MOS,2017-03-08,29.25,29.44,28.64,28.67,8117124
MO,2017-03-08,75.79,76.116,75.56,75.84,4863056
MPC,2017-03-08,50.15,50.94,50.075,50.22,5849211
MRK,2017-03-08,65.96,66.12,65.27,65.8,8418318
MRO,2017-03-08,16.12,16.21,14.81,14.87,24467105
MSFT,2017-03-08,64.26,65.085,64.25,64.99,21510907
MSI,2017-03-08,79.76,80.51,79.64,80.2,1408592
MS,2017-03-08,46.97,47.33,46.34,46.39,11464727
MTB,2017-03-08,168.07,168.49,166.125,166.66,539344
MTD,2017-03-08,480.78,484.45,480.78,481.91,150908
MU,2017-03-08,25.64,25.83,25.04,25.38,24921136
MYL,2017-03-08,43.32,43.88,43.07,43.47,4298419
M,2017-03-08,30.84,32.16,30.74,31.77,7859794
NAVI,2017-03-08,14.56,14.795,14.43,14.51,2693421
NBL,2017-03-08,35.62,35.75,34.07,34.09,5928436
NCLH,2017-03-08,49.59,49.8316,49.4,49.52,776663
NDAQ,2017-03-08,70.99,71.33,70.66,70.73,827207
NEE,2017-03-08,129.57,130.12,128.88,129.44,1582549
NEM,2017-03-08,32.53,33.53,32.48,32.89,6441961
NFLX,2017-03-08,141.47,142.06,139.7704,140.32,4092550
NFX,2017-03-08,35.59,35.95,33.89,33.92,5523308
NI,2017-03-08,23.31,23.35,23.02,23.02,2963367
NKE,2017-03-08,56.94,56.94,56.31,56.51,7604792
NLSN,2017-03-08,44.48,44.69,44.34,44.39,1432914
NOC,2017-03-08,244,245.08,243.06,243.57,675597
NOV,2017-03-08,39.2,39.625,37.76,37.94,7104713
NRG,2017-03-08,17.06,17.265,16.59,17.17,7587644
NSC,2017-03-08,122,122.14,119.64,119.87,1816992
NTAP,2017-03-08,42.65,42.83,42.12,42.15,3888550
NTRS,2017-03-08,89.3,90.2,88.71,88.92,1432852
NUE,2017-03-08,60.97,61.44,60.6186,60.97,2339922
NVDA,2017-03-08,100.7,101.3,98.47,98.56,15967822
NWL,2017-03-08,48.44,48.77,48.05,48.75,2560851
NWSA,2017-03-08,12.68,12.71,12.47,12.49,2167397
NWS,2017-03-08,12.9,13.05,12.775,12.8,458465
OKE,2017-03-08,56.6,56.76,54.71,54.77,2394643
OMC,2017-03-08,85,85.75,84.66,85.1,1627332
ORCL,2017-03-08,42.68,42.79,42.51,42.61,9217090
ORLY,2017-03-08,269.42,271.9,267.04,271.45,616874
OXY,2017-03-08,63.73,63.96,62.01,62.06,7225961
O,2017-03-08,59.22,59.39,57.62,57.7,2528472
PAYX,2017-03-08,62.15,62.6,62.01,62.32,1178930
PBCT,2017-03-08,19.27,19.29,18.8,18.85,5443996
PCAR,2017-03-08,67.73,67.9731,67.11,67.31,1490635
PCG,2017-03-08,65.58,65.62,65.015,65.16,2430824
PCLN,2017-03-08,1735.2,1749.64,1731.67,1743.49,421157
PDCO,2017-03-08,44.26,44.96,44.13,44.37,958854
PEG,2017-03-08,44.27,44.39,43.88,43.96,3446262
PEP,2017-03-08,109.17,109.33,108.47,109.3,5244494
PFE,2017-03-08,33.91,34.1,33.72,33.91,22647434
PFG,2017-03-08,63.71,63.89,63,63.07,857802
PGR,2017-03-08,39.44,39.46,39.24,39.31,2478969
PG,2017-03-08,90.02,90.35,89.76,90.14,5513405
PHM,2017-03-08,22.73,23.25,22.72,23.16,10662912
PH,2017-03-08,157.67,159.36,157.56,157.65,1164925
PKG,2017-03-08,92.83,93.61,92.645,92.97,796095
PKI,2017-03-08,54.1,54.65,54.01,54.39,383329
PLD,2017-03-08,50.33,50.405,49.87,49.93,2964305
PM,2017-03-08,110.19,110.4999,109.39,109.72,3681918
PNC,2017-03-08,128.92,129.34,127.46,127.55,2258545
PNR,2017-03-08,59.1,59.42,58.84,59.31,1219317
PNW,2017-03-08,81.62,81.99,80.78,80.94,850591
PPG,2017-03-08,100.64,113.49,100.34,106.83,12605302
PPL,2017-03-08,36.08,36.14,35.8207,36.04,4177443
PRGO,2017-03-08,70.33,70.55,69.35,70.32,1748504
PRU,2017-03-08,112.35,112.695,110.96,111.09,1748819
PSA,2017-03-08,227.17,227.17,223.56,223.82,861334
PSX,2017-03-08,77.61,78.31,77.13,77.25,2817632
PVH,2017-03-08,90.17,91.73,89.83,91.39,654034
PWR,2017-03-08,37.64,37.77,37.28,37.49,2098437
PXD,2017-03-08,192.99,194.305,183.7,184.25,2726639
PX,2017-03-08,118.2,119.61,118.16,118.57,2717103
PYPL,2017-03-08,42.84,43.18,42.72,42.79,4573934
QCOM,2017-03-08,56.92,58.08,56.8,57.77,13201652
QRVO,2017-03-08,66.6,67.37,65.9878,66.4,1239835
RCL,2017-03-08,95.05,96.09,94.86,95.37,1513277
REGN,2017-03-08,373.59,382.69,373.505,381.37,832830
REG,2017-03-08,65.2,65.46,63.92,64.78,1839073
RE,2017-03-08,231.75,234,231.75,233.05,215292
RF,2017-03-08,15.46,15.56,15.18,15.21,15977414
RHI,2017-03-08,47.81,48.5,47.75,48.48,1264804
RHT,2017-03-08,82.22,82.6,81.87,82.05,1809210
RJF,2017-03-08,79.84,80.1,78.64,78.67,427099
RL,2017-03-08,79.33,80.69,79.12,80.43,1323279
RMD,2017-03-08,71.3,71.6,70.7,70.73,729741
ROK,2017-03-08,154.12,154.84,152.97,153.03,760265
ROP,2017-03-08,211.2,211.87,210.05,210.28,637251
ROST,2017-03-08,66.71,67.11,66.43,66.71,1965765
RRC,2017-03-08,27.93,28.36,27.5,27.54,6630372
RSG,2017-03-08,61.94,62.36,61.81,62.11,956312
RTN,2017-03-08,154.6,155.14,153.77,154.11,1224582
SBAC,2017-03-08,115.08,115.79,114.31,114.65,1070719
SBUX,2017-03-08,56.15,56.35,55.54,55.74,13061632
SCG,2017-03-08,68.5,69.02,67.77,67.98,966681
SCHW,2017-03-08,42.27,42.65,41.82,41.86,6715928
SEE,2017-03-08,44.49,44.6,44.03,44.08,3946634
SHW,2017-03-08,310,315.49,309.43,311,681798
SIG,2017-03-08,63.19,64.48,63.001,64.4,2092826
SJM,2017-03-08,138.94,139.3,138.44,138.44,2051379
SLB,2017-03-08,79.54,79.92,77.91,78.1,10152877
SLG,2017-03-08,111.78,112.01,110.69,110.78,580188
SNA,2017-03-08,168.7,170.06,168.45,169.01,269296
SNI,2017-03-08,78.34,79.25,77.605,78.54,1230549
SNPS,2017-03-08,70.94,71.72,70.925,71.35,581238
SO,2017-03-08,50.04,50.04,49.65,49.77,4324849
SPGI,2017-03-08,131.06,131.29,130.34,130.58,655630
SPG,2017-03-08,176.54,176.9,173.66,174.69,3275729
SRCL,2017-03-08,80.64,81.85,80.51,81.64,839572
SRE,2017-03-08,109.29,109.76,108.26,108.44,859074
STI,2017-03-08,60.35,60.64,59.3,59.39,3237501
STT,2017-03-08,80.65,80.96,79.86,79.92,2093084
STX,2017-03-08,48.22,48.745,47.96,48.11,2081073
STZ,2017-03-08,156.45,156.94,155.36,156.38,1416774
SWKS,2017-03-08,96.36,96.91,95.39,96.69,4069504
SWK,2017-03-08,127.85,128.75,127.82,128.27,617502
SYF,2017-03-08,35.9,36.1,35.64,35.71,3679850
SYK,2017-03-08,129.54,129.87,128.95,129.34,651004
SYMC,2017-03-08,29.25,29.7,29.22,29.63,5740655
SYY,2017-03-08,52.12,52.55,52.1,52.33,2829209
TAP,2017-03-08,96.76,97.18,96.25,96.77,1952768
TDG,2017-03-08,241.41,243.855,239.51,240.93,962369
TEL,2017-03-08,74.46,74.81,74.3,74.55,1073063
TGT,2017-03-08,55.44,55.55,55,55.02,9417328
TIF,2017-03-08,88.99,89.31,88.54,89.12,2735672
TJX,2017-03-08,78.22,78.86,78.13,78.45,3188949
TMK,2017-03-08,78.84,79.53,77.48,77.59,464413
TMO,2017-03-08,157.39,157.96,156.64,157.5,1105385
TPR,2017-03-08,37.68,38.795,37.55,38.7,3438968
TRIP,2017-03-08,41.23,44.06,41.2,43.83,7547721
TROW,2017-03-08,71.25,71.92,71.21,71.3,1018286
TRV,2017-03-08,122.35,122.76,121.05,121.24,2193455
TSCO,2017-03-08,71.55,73.08,71.4,72.7,1448153
TSN,2017-03-08,62.02,62.8,61.7,61.92,2702435
TSS,2017-03-08,54.34,54.4,53.68,54.01,925495
TWX,2017-03-08,98.21,98.83,98.14,98.51,3038838
TXN,2017-03-08,79.44,79.94,79.16,79.34,5386547
TXT,2017-03-08,47.87,48.075,47.6,48.02,1404204
T,2017-03-08,41.88,41.88,41.68,41.77,17881049
UAA,2017-03-08,19.75,19.76,19.11,19.14,8608261
UAL,2017-03-08,72.97,73.65,72.31,73.44,3508372
UA,2017-03-08,18.1,18.15,17.735,17.75,3671815
UDR,2017-03-08,36.36,36.4,35.84,35.92,1328206
UHS,2017-03-08,123.89,124.81,123.42,123.81,507116
ULTA,2017-03-08,270.5,275.86,270.5,275.47,823437
UNH,2017-03-08,167.61,168.46,166.8,167.91,2048154
UNM,2017-03-08,49.15,49.34,48.7001,48.77,1576899
UNP,2017-03-08,108.36,108.46,106.412,106.71,3460636
UPS,2017-03-08,105.64,106.11,105.24,105.73,2269931
URI,2017-03-08,128.84,129.975,124.16,124.3,2010196
USB,2017-03-08,55.51,55.81,54.82,54.87,7809634
UTX,2017-03-08,112.48,112.66,111.65,111.75,2585009
VAR,2017-03-08,86.15,86.96,85.97,86.66,807022
VFC,2017-03-08,52.56,53,52.2,52.81,2251094
VIAB,2017-03-08,43.19,44.03,43.15,44,6047520
VLO,2017-03-08,66,67.48,65.83,66.87,7446438
VMC,2017-03-08,118.63,120.33,118.37,119.11,894023
VNO,2017-03-08,107.45,107.45,105.87,105.89,786711
VRSK,2017-03-08,81.59,82,80.52,80.71,1415722
VRSN,2017-03-08,83.94,85.57,83.64,84.89,1034678
VRTX,2017-03-08,91.11,93.4,91.11,92.18,1763195
VTR,2017-03-08,62.35,62.5,61.03,61.11,1658401
VZ,2017-03-08,49.3,49.33,48.9,49.16,14206492
V,2017-03-08,89.17,89.3,88.87,88.96,5866775
WAT,2017-03-08,153.34,153.97,152.48,153.05,445805
WBA,2017-03-08,85.99,85.99,85.12,85.16,2898421
WDC,2017-03-08,76.68,77.15,76.26,76.45,1649012
WEC,2017-03-08,58.8,58.85,58.25,58.38,1566670
WFC,2017-03-08,58.95,59.13,58.165,58.21,14711295
WHR,2017-03-08,175.89,176.7657,174.96,176.04,723862
WLTW,2017-03-08,127.85,128.071,126.55,126.69,595929
WMB,2017-03-08,29.1,29.2,28.51,28.55,8697600
WMT,2017-03-08,69.69,70.03,69.54,69.8,7979841
WM,2017-03-08,72.21,72.58,72.01,72.19,1517431
WRK,2017-03-08,51.3,51.89,51.02,51.3,3310439
WU,2017-03-08,19.97,19.98,19.69,19.83,4579103
WYNN,2017-03-08,99.38,100.31,98.76,99.23,1205891
WYN,2017-03-08,82.2,82.72,82.1,82.49,690567
WY,2017-03-08,33.44,33.825,33.3911,33.6,2982207
XEC,2017-03-08,123.94,124.315,119.17,119.46,1291789
XEL,2017-03-08,43.52,43.56,42.93,43.05,2237631
XLNX,2017-03-08,58.98,59.36,58.82,58.9,2187212
XL,2017-03-08,40.28,40.45,40.06,40.32,1178693
XOM,2017-03-08,82.35,82.38,81.01,81.03,16817743
XRAY,2017-03-08,62.5,63,62.3,62.69,1314601
XRX,2017-03-08,29.52,29.76,29.24,29.76,2405777
XYL,2017-03-08,48.71,48.91,47.5,47.55,2220914
YUM,2017-03-08,64.07,64.211,63.8,64.08,1844204
ZBH,2017-03-08,117.08,117.89,116.64,117.6,904833
ZION,2017-03-08,45.84,46.3,45.155,45.26,3154365
ZTS,2017-03-08,53.02,53.41,52.79,53,2095304
AAL,2017-03-09,44.5,44.93,43.25,43.33,9330139
AAPL,2017-03-09,138.74,138.79,137.05,138.68,22155904
AAP,2017-03-09,154.97,155.48,154.21,155.15,1024584
ABBV,2017-03-09,64.14,64.72,64.05,64.5,6957213
ABC,2017-03-09,89.4,89.4,88.08,88.61,1125654
ABT,2017-03-09,45.36,45.74,45.345,45.63,5691017
ACN,2017-03-09,124.37,124.37,122.65,123.18,2338125
ADBE,2017-03-09,119.82,120.26,119.11,119.91,1984225
ADI,2017-03-09,83.38,83.66,82.8,83.17,2005287
ADM,2017-03-09,44.1,44.51,44.1,44.42,2822556
ADP,2017-03-09,103.57,104.08,102.92,103.4,1393832
ADSK,2017-03-09,83.22,84.29,82.58,84.24,1935715
ADS,2017-03-09,246.4,248.61,245.3,247.93,382580
AEE,2017-03-09,54.26,54.53,54.11,54.12,1287968
AEP,2017-03-09,65.21,65.65,64.81,64.84,2532275
AES,2017-03-09,11.05,11.19,11.04,11.06,5151350
AET,2017-03-09,131.75,133.26,131.741,132.81,3740729
AFL,2017-03-09,72.34,72.47,71.9,72.09,1670301
AGN,2017-03-09,240.31,241.68,238.72,240.18,2008733
AIG,2017-03-09,64.54,64.75,62.95,63.21,8564505
AIV,2017-03-09,44.69,45,43.73,43.76,1017362
AIZ,2017-03-09,99.78,100.17,99.48,99.97,251470
AJG,2017-03-09,56.17,56.47,55.97,56.24,701330
AKAM,2017-03-09,63.64,64.35,63.4,64.2,1336622
ALB,2017-03-09,102.96,103.37,102.03,102.5,1457145
ALGN,2017-03-09,104.09,105.5899,103.2204,105.36,482173
ALK,2017-03-09,95.39,96.33,94.48,94.78,1205069
ALLE,2017-03-09,73.31,73.97,73.12,73.46,676293
ALL,2017-03-09,81.32,81.63,81.07,81.57,1708769
ALXN,2017-03-09,127.41,127.81,124.16,126.55,2182253
AMAT,2017-03-09,37.03,37.48,37.02,37.38,8494054
AMD,2017-03-09,13.45,13.45,13.11,13.33,45244233
AME,2017-03-09,54.54,54.62,53.75,53.79,1339368
AMGN,2017-03-09,178.05,179.12,177.07,178.92,2505311
AMG,2017-03-09,167.24,167.9,164.24,165.3,399148
AMP,2017-03-09,133.08,133.87,132.52,132.72,879337
AMT,2017-03-09,113.42,113.7,112.78,113,2015376
AMZN,2017-03-09,851,856.3999,850.31,853,2048187
ANDV,2017-03-09,83.23,83.23,80.39,81.75,3111146
ANSS,2017-03-09,106.01,106.775,105.31,105.93,317669
ANTM,2017-03-09,166,167.14,165.3,166.18,2008388
AON,2017-03-09,115.76,116.795,115.49,116.33,1175250
AOS,2017-03-09,49.54,49.8,49.19,49.46,977355
APA,2017-03-09,49.25,50.74,49.05,50.63,7189588
APC,2017-03-09,61.02,62.235,60.63,61.94,5747687
APD,2017-03-09,139.6,140.51,138.03,138.58,1570783
APH,2017-03-09,70.23,70.63,69.8,70.14,718935
ARE,2017-03-09,115.68,116.27,112.93,113.7,588015
ARNC,2017-03-09,26.74,27,26.27,26.49,4030546
ATVI,2017-03-09,48.67,49.09,48.53,49.02,7193022
AVB,2017-03-09,181.76,182.405,178.18,178.66,698670
AVGO,2017-03-09,218.78,222.86,218.12,222.01,2567522
AVY,2017-03-09,80.07,80.1,79.45,79.89,648157
AWK,2017-03-09,75.49,75.92,75.09,75.28,557487
AXP,2017-03-09,79.19,79.7,78.805,79.3,4573537
AYI,2017-03-09,206.5,208.79,205.82,208.23,937236
AZO,2017-03-09,718.05,721.315,714.56,715.93,334490
A,2017-03-09,51.42,51.58,51.13,51.43,1259407
BAC,2017-03-09,25.35,25.53,25.23,25.35,78984607
BAX,2017-03-09,51.36,52.2,51.31,52.13,5026283
BA,2017-03-09,181.43,182.59,179.58,180.57,3100466
BBT,2017-03-09,48.15,48.61,47.9903,48.08,4119785
BBY,2017-03-09,45.12,45.31,44.7,44.84,2624579
BDX,2017-03-09,183.89,185.54,183.44,185.07,870684
BEN,2017-03-09,42.74,42.945,42.31,42.42,1605409
BF.B,2017-03-09,46.38,46.495,46.12,46.21,1273071
BIIB,2017-03-09,291.27,294.92,290.44,293.06,1281210
BK,2017-03-09,48.26,48.47,47.8,47.93,4497934
BLK,2017-03-09,385.32,386.96,381.93,384.27,393669
BLL,2017-03-09,36.36,36.7,36.195,36.675,2945010
BMY,2017-03-09,57.37,58.05,57.2,57.99,7535226
BRK.B,2017-03-09,175.7,175.85,174.8152,175.37,2955841
BSX,2017-03-09,24.6,24.75,24.4,24.69,5849759
BWA,2017-03-09,41.99,41.99,41.38,41.56,1567024
BXP,2017-03-09,134.39,135.205,131.86,132.03,945742
CAG,2017-03-09,40.39,40.69,40.2,40.57,4586666
CAH,2017-03-09,81.47,82.1099,81.12,81.94,2018451
CAT,2017-03-09,92.45,93.22,90.41,91.39,9260934
CA,2017-03-09,32.18,32.2,31.93,32.13,1891671
CBG,2017-03-09,36.32,36.74,35.97,36.01,2222373
CBOE,2017-03-09,78.53,78.59,77.86,78.58,2220068
CBS,2017-03-09,67.56,68.09,67.18,67.7,2476801
CB,2017-03-09,137.21,137.815,136.96,137.41,1051767
CCI,2017-03-09,90.73,90.88,90.02,90.51,2210670
CCL,2017-03-09,55.78,56.25,55.69,56.2,2492952
CDNS,2017-03-09,31.26,31.3,31.01,31.23,1406853
CELG,2017-03-09,123.3,126.16,123.1,125.13,5599524
CERN,2017-03-09,54.59,54.83,54.08,54.77,2462412
CFG,2017-03-09,37.99,38.26,37.54,37.73,2948870
CF,2017-03-09,29.91,30.89,29,29.34,5520044
CHD,2017-03-09,49.71,49.9,49.41,49.63,1412728
CHK,2017-03-09,4.91,5.15,4.88,5.13,51048378
CHRW,2017-03-09,78.77,79.02,78.33,78.52,729347
CHTR,2017-03-09,322.87,326.1,321.43,323.14,921449
CINF,2017-03-09,73.05,73.59,72.97,73.42,432360
CI,2017-03-09,152.8,153.05,151.46,152.2,980044
CLX,2017-03-09,136.76,137.46,136.48,137.06,620290
CL,2017-03-09,73.41,73.65,73.11,73.37,4050155
CMA,2017-03-09,72.76,73.32,72.02,72.48,1213262
CMCSA,2017-03-09,37.18,37.45,37.12,37.38,11213343
CME,2017-03-09,123.36,124.19,123.01,123.81,1359745
CMG,2017-03-09,407.08,412.68,406.25,410.48,543234
CMI,2017-03-09,150.69,151.75,147.79,148.84,1830168
CMS,2017-03-09,43.69,44,43.61,43.72,2087450
CNC,2017-03-09,70.47,70.7,69.27,69.56,2131159
CNP,2017-03-09,27.45,27.65,27.3,27.37,2603543
COF,2017-03-09,92.77,93.35,91.85,92.11,1653535
COG,2017-03-09,22.59,22.93,22.23,22.87,5299211
COL,2017-03-09,97.66,98.93,96.4,97.02,3385980
COO,2017-03-09,194.52,194.85,193.2,194.61,256397
COP,2017-03-09,45.61,46.63,45.48,46.48,7235876
COST,2017-03-09,166.4,166.79,165.12,165.77,1993723
COTY,2017-03-09,18.78,18.85,18.55,18.69,1952336
CPB,2017-03-09,58.65,59.16,58.6,59.03,969604
CRM,2017-03-09,83.19,83.58,82.81,83.28,3646871
CSCO,2017-03-09,34.04,34.11,33.87,34.07,17490190
CSRA,2017-03-09,28.58,28.61,28.14,28.38,785536
CSX,2017-03-09,47.68,48.21,47.48,47.58,10637109
CTAS,2017-03-09,118.59,118.76,117.21,117.87,332944
CTL,2017-03-09,22.4,22.86,22.4,22.73,7984260
CTSH,2017-03-09,57.6,57.75,57,57.67,4193560
CTXS,2017-03-09,79.91,80.07,78.49,79.03,1668799
CVS,2017-03-09,81.06,81.41,80.43,80.7,5394387
CVX,2017-03-09,109.31,110.17,108.51,110.04,7247427
CXO,2017-03-09,125.56,128.3,125.1,127.75,1525608
C,2017-03-09,61.36,62.09,61.23,61.55,21429345
DAL,2017-03-09,47.69,48.35,46.96,47.25,8790482
DE,2017-03-09,110.54,110.9,108.81,109.58,2125623
DFS,2017-03-09,71.62,71.84,71.05,71.29,1459869
DGX,2017-03-09,98.01,98.6,97.6,98.2,507815
DG,2017-03-09,72.6,73.79,72.425,73.63,3029921
DHI,2017-03-09,33.29,33.63,32.69,33.05,4185177
DHR,2017-03-09,86.52,87.44,86.52,87.31,2310193
DISCA,2017-03-09,27.85,28.17,27.65,27.86,2115334
DISCK,2017-03-09,27.29,27.59,27.075,27.29,1236819
DISH,2017-03-09,63.92,64.25,62.97,63.51,5165247
DIS,2017-03-09,110.9,111.32,110.69,111.03,4005660
DLR,2017-03-09,104.31,104.9495,103.2401,103.98,1427956
DLTR,2017-03-09,75.61,75.94,75.1,75.53,2000604
DOV,2017-03-09,77.05,77.32,75.51,76.34,2520934
DPS,2017-03-09,94.76,94.99,94.19,94.59,1084694
DRE,2017-03-09,25.51,25.71,25.16,25.19,1897621
DRI,2017-03-09,75.07,75.59,74.88,75.22,778100
DTE,2017-03-09,100.11,100.86,99.45,99.72,1041642
DUK,2017-03-09,80.52,80.79,80.02,80.05,3074490
DVA,2017-03-09,68.29,68.78,68.05,68.29,677481
DVN,2017-03-09,40.27,41.04,39.48,40.77,8696982
D,2017-03-09,75.21,75.6989,74.85,74.9,1381837
EA,2017-03-09,89.32,89.79,88.73,89.03,3127072
EBAY,2017-03-09,33.27,33.35,33.02,33.18,5545782
ECL,2017-03-09,124.22,124.55,123.3374,123.69,1338874
ED,2017-03-09,75.64,76,75.11,75.13,1776885
EFX,2017-03-09,131.86,132.56,131.436,132.55,386671
EIX,2017-03-09,78.15,78.54,77.93,78,1631299
EL,2017-03-09,83.3,83.34,82.66,82.88,958619
EMN,2017-03-09,78,78.33,77.26,77.54,1175605
EMR,2017-03-09,59.8,59.97,58.86,59.28,3580059
EOG,2017-03-09,93.77,96.02,93.06,95.7,4991367
EQIX,2017-03-09,364,376.49,364,376.01,3220355
EQR,2017-03-09,62.74,62.94,62.07,62.13,2774643
EQT,2017-03-09,58.11,58.46,56.46,57.51,3439099
ESRX,2017-03-09,67.79,67.91,66.26,66.86,6623458
ESS,2017-03-09,230.91,232.07,225.87,225.93,445942
ES,2017-03-09,57.68,58,57.28,57.38,1025181
ETFC,2017-03-09,34.81,35.08,34.55,34.83,2458672
ETN,2017-03-09,71.72,72.12,71.23,71.6,2473155
ETR,2017-03-09,73.25,73.68,72.785,73.15,1879348
EVHC,2017-03-09,66.7,67.14,65.34,65.75,1622239
EW,2017-03-09,89.42,93.36,89.2,93.06,3832111
EXC,2017-03-09,35.7,35.98,35.65,35.78,3319207
EXPD,2017-03-09,55.88,56.3,55.61,55.84,995142
EXPE,2017-03-09,124.48,126.47,124.0201,124.71,2199407
EXR,2017-03-09,78.7,78.98,76.2,76.23,1169882
FAST,2017-03-09,51.42,51.84,49.94,50.18,2466859
FBHS,2017-03-09,59.08,59.83,58.93,59.38,1538333
FB,2017-03-09,137.72,138.57,137.4,138.24,15535259
FCX,2017-03-09,12.23,12.53,12.18,12.4,21402349
FDX,2017-03-09,192.7,192.9,189.9,191.31,1406193
FE,2017-03-09,31.05,32.53,31.04,31.1,4161139
FFIV,2017-03-09,143.11,144.1,142.12,143.76,454269
FISV,2017-03-09,117.67,118.03,116.88,117.45,1059594
FIS,2017-03-09,82.25,82.61,81.65,81.98,1453848
FITB,2017-03-09,27.46,27.78,27.39,27.49,3881620
FLIR,2017-03-09,36.41,36.655,36.32,36.44,607856
FLR,2017-03-09,54.36,54.52,52.91,53.52,2035490
FLS,2017-03-09,45.85,45.94,44.78,45.22,2575691
FL,2017-03-09,77.2,77.44,76.4,76.48,1187794
FMC,2017-03-09,58.49,59.43,58.49,58.83,1765317
FOXA,2017-03-09,30.36,30.83,30.36,30.7,6664232
FOX,2017-03-09,30,30.36,30,30.26,3041348
FRT,2017-03-09,130.56,131.24,127.29,127.44,523003
FTI,2017-03-09,31.28,31.59,30.73,31.5,5913868
FTV,2017-03-09,58.08,58.47,57.83,58.02,1308068
F,2017-03-09,12.54,12.54,12.4,12.5,29149095
GD,2017-03-09,190.53,191.33,189.83,190.34,843173
GE,2017-03-09,29.75,29.83,29.56,29.66,25940215
GGP,2017-03-09,23.63,23.7,22.86,22.92,8197974
GILD,2017-03-09,69.21,69.25,67.81,68.39,13597006
GIS,2017-03-09,60.25,60.68,59.995,60.63,2272068
GLW,2017-03-09,27.66,27.73,27.51,27.57,4568362
GM,2017-03-09,37.33,37.35,36.78,36.83,12703571
GOOGL,2017-03-09,853.69,860.71,852.67,857.84,1347697
GOOG,2017-03-09,836,842,834.21,838.68,1261517
GPC,2017-03-09,93.26,93.36,92.81,92.95,769596
GPN,2017-03-09,80.29,80.65,79.19,79.67,937054
GPS,2017-03-09,24.12,24.32,23.96,24.13,4028909
GRMN,2017-03-09,51.98,52.33,51.72,52.11,923909
GS,2017-03-09,251.22,252.74,249.52,250.18,3061457
GT,2017-03-09,35.1,35.605,34.99,35.31,2067704
GWW,2017-03-09,250,251.065,242.81,244.02,581575
HAL,2017-03-09,50.59,50.99,49.75,50.89,14967420
HAS,2017-03-09,97.68,97.87,96.995,97.35,1001137
HBAN,2017-03-09,14.24,14.3347,14.14,14.21,9858805
HBI,2017-03-09,20.29,20.29,19.97,19.99,3212762
HCA,2017-03-09,86.54,87.63,86.2501,86.89,1907584
HCN,2017-03-09,66.97,67.12,65.59,65.8,1913807
HCP,2017-03-09,30.35,30.47,29.59,29.75,2532544
HD,2017-03-09,147.08,147.16,146.53,146.62,3594694
HES,2017-03-09,47.91,48.55,46.83,48.38,4181640
HIG,2017-03-09,48.28,49.58,48.28,49.29,8601789
HII,2017-03-09,215.23,215.66,212.081,213.7,376653
HLT,2017-03-09,56.31,56.61,55.79,55.84,1606783
HOG,2017-03-09,58.5,58.96,58.31,58.75,2425365
HOLX,2017-03-09,42.02,42.27,41.74,42.195,2570940
HON,2017-03-09,126.54,127.23,125.74,126.19,2479484
HPE,2017-03-09,22.53,22.69,22.38,22.47,11029658
HPQ,2017-03-09,17.25,17.415,17.175,17.36,8505402
HP,2017-03-09,66.01,67.13,65.18,66.96,1742166
HRB,2017-03-09,24.14,24.25,23.305,23.35,5863536
HRL,2017-03-09,34.78,34.93,34.55,34.55,1772343
HRS,2017-03-09,109.91,110.81,109.62,109.99,1056602
HSIC,2017-03-09,85.445,85.885,85.215,85.47,534668
HST,2017-03-09,18.18,18.28,17.71,17.84,7042112
HSY,2017-03-09,108.8,109.55,108.28,109.36,993657
HUM,2017-03-09,217.48,218.22,217.095,217.79,1235003
IBM,2017-03-09,179.15,179.25,175.88,177.18,5444076
ICE,2017-03-09,59.53,60.45,59.46,60.06,5102383
IDXX,2017-03-09,146.77,149.57,146.42,149.41,628446
IFF,2017-03-09,124.26,124.26,123.15,123.66,504015
ILMN,2017-03-09,164.37,164.9655,163,164.48,961732
INCY,2017-03-09,135.43,138.34,134.23,138.02,1781992
INFO,2017-03-09,40.6,40.69,40.195,40.27,1775056
INTC,2017-03-09,35.6,35.94,35.5,35.82,23616786
INTU,2017-03-09,125.93,126,124.27,124.76,1294830
IPG,2017-03-09,24.28,24.41,24.025,24.18,2963183
IP,2017-03-09,51.53,51.5503,50.48,50.73,3135524
IQV,2017-03-09,79.4,80.01,79.02,79.8,1947543
IRM,2017-03-09,34.77,34.86,33.94,34.1,1777607
IR,2017-03-09,79.23,79.53,78.14,78.6,1274621
ISRG,2017-03-09,242.3764,245.6564,242.3764,245.3398,950133
ITW,2017-03-09,133.67,134.06,132.35,132.95,1154358
IT,2017-03-09,104.05,104.8,103.37,104.58,383810
IVZ,2017-03-09,32.31,32.45,32.1,32.26,2635845
JBHT,2017-03-09,96.85,97.38,95.71,96.18,1159526
JCI,2017-03-09,41.26,41.33,40.44,40.82,4723620
JEC,2017-03-09,56.59,56.79,55.57,55.87,1160750
JNJ,2017-03-09,124.58,126.21,124.17,125.95,8571147
JNPR,2017-03-09,27.74,27.96,27.65,27.81,2385415
JPM,2017-03-09,91.6,92.14,91.15,91.57,13726237
JWN,2017-03-09,45.05,45.39,44.41,44.67,2098329
KEY,2017-03-09,18.83,19.09,18.8,18.84,8503220
KHC,2017-03-09,90.77,91.585,90.62,91.53,2108524
KIM,2017-03-09,22.22,22.385,21.56,21.59,5680709
KLAC,2017-03-09,91.77,91.9199,91.0601,91.79,1022122
KMB,2017-03-09,132.22,132.98,132.08,132.71,1471959
KMI,2017-03-09,21.14,21.37,20.82,21.27,12122894
KMX,2017-03-09,64.28,64.98,63.61,63.77,1266559
KORS,2017-03-09,36.5,36.65,36.03,36.46,3561796
KO,2017-03-09,42.09,42.11,41.92,42.03,14496447
KR,2017-03-09,29.01,29.455,28.765,28.83,10445809
KSS,2017-03-09,40.5,40.74,39.53,39.78,3386034
KSU,2017-03-09,87.78,88.1016,87.07,87.34,1119637
K,2017-03-09,74.11,74.29,73.72,74.1,1959934
LB,2017-03-09,50.76,50.99,49.8538,50.06,2677013
LEG,2017-03-09,48.71,48.81,48.075,48.2,603677
LEN,2017-03-09,51.2255,51.8627,50.2843,50.9118,4819960
LH,2017-03-09,142.07,143.27,141.86,143.13,714566
LKQ,2017-03-09,30.63,30.76,30.37,30.44,2752285
LLL,2017-03-09,167.75,169.89,167.75,169.81,582781
LLY,2017-03-09,83.67,84.77,83.51,84.55,5861915
LMT,2017-03-09,268,269,267.54,268.68,729460
LNC,2017-03-09,69.45,69.74,68.74,69.07,1441272
LNT,2017-03-09,38.36,38.67,38.24,38.3,1121875
LOW,2017-03-09,81.36,81.81,81.07,81.17,3806749
LRCX,2017-03-09,117.5,118.09,116.94,117.55,722907
LUK,2017-03-09,26.85,26.99,26.6416,26.75,1910785
LUV,2017-03-09,56.73,57.38,56.28,56.36,7228219
LYB,2017-03-09,89.9,89.91,88.61,89.5,3085590
L,2017-03-09,47.32,47.52,47,47.14,853745
MAA,2017-03-09,100.08,100.8,98.11,98.13,790611
MAC,2017-03-09,63.78,64,62.84,63.16,2554622
MAR,2017-03-09,86.44,87.11,86.05,86.31,1906347
MAS,2017-03-09,33.78,34.19,33.63,33.71,2560903
MAT,2017-03-09,25.16,25.24,24.92,25.2,3182619
MA,2017-03-09,111.08,111.37,110.645,110.79,3195407
MCD,2017-03-09,127.95,128.72,127.69,128.14,3266027
MCHP,2017-03-09,73.43,73.6205,73.02,73.48,1715395
MCK,2017-03-09,148.31,150.15,147.47,149.47,1380059
MCO,2017-03-09,112.99,113,112.13,112.48,864970
MDLZ,2017-03-09,43.27,43.93,43.11,43.8,7432330
MDT,2017-03-09,82.15,82.88,81.89,82.79,3478828
MET,2017-03-09,53.63,53.995,53.42,53.62,5026814
MGM,2017-03-09,25.53,25.8,25.29,25.43,7790571
MHK,2017-03-09,229.2,230.55,226.74,228.13,332978
MKC,2017-03-09,99.18,100.12,99.075,99.99,658148
MLM,2017-03-09,210.41,212.89,205.8601,208.16,610832
MMC,2017-03-09,73.18,73.34,72.85,73.1,1745870
MMM,2017-03-09,189.25,190.3899,189.17,189.9,1556675
MNST,2017-03-09,47.39,47.8,46.69,47.01,2036644
MON,2017-03-09,114.18,114.97,113.51,113.79,2265543
MOS,2017-03-09,29.21,30.49,28.78,29,11897009
MO,2017-03-09,75.99,76.445,75.9,76.19,5344947
MPC,2017-03-09,50.02,50.18,48.92,49.28,4952235
MRK,2017-03-09,65.97,66.03,65.515,65.89,7735152
MRO,2017-03-09,15.69,16.07,15.22,16.07,36557869
MSFT,2017-03-09,65.19,65.2,64.48,64.73,19846832
MSI,2017-03-09,80.13,81.39,80.015,81.37,1209969
MS,2017-03-09,46.6,47.12,46.54,46.68,11135441
MTB,2017-03-09,167.29,167.77,165.94,166.53,608358
MTD,2017-03-09,481.01,486.48,481.01,484.04,95034
MU,2017-03-09,25.23,25.49,24.85,25.15,21786556
MYL,2017-03-09,43.62,43.66,42.895,43.23,4391539
M,2017-03-09,31.81,31.87,31.34,31.53,4471724
NAVI,2017-03-09,14.55,14.695,14.36,14.46,2071331
NBL,2017-03-09,33.9,34.73,33.57,34.63,5864137
NCLH,2017-03-09,49.77,50.06,49.4775,49.92,765686
NDAQ,2017-03-09,71.04,71.27,70.71,71.08,720817
NEE,2017-03-09,129.66,130.18,128.71,128.75,1261067
NEM,2017-03-09,32.81,33.13,32.54,32.6,6002571
NFLX,2017-03-09,140.04,141.24,139.74,140.53,2652740
NFX,2017-03-09,33.72,34.67,33.48,34.57,3411216
NI,2017-03-09,23.07,23.23,22.96,22.99,3495942
NKE,2017-03-09,56.61,56.66,56.09,56.36,6165660
NLSN,2017-03-09,44.38,44.51,44.17,44.32,1776266
NOC,2017-03-09,244.08,244.74,243.52,244.12,611349
NOV,2017-03-09,37.54,38.18,36.81,37.69,6054988
NRG,2017-03-09,17.09,17.87,17.04,17.86,7437129
NSC,2017-03-09,119.88,120.61,118.89,119.4,1658728
NTAP,2017-03-09,41.96,42.245,41.75,41.98,2007440
NTRS,2017-03-09,89.44,89.99,89.08,89.4,1223464
NUE,2017-03-09,60.54,61.23,60.01,60.54,2305523
NVDA,2017-03-09,97.91,99.45,97.4,98.54,11951471
NWL,2017-03-09,48.68,48.9,48.1709,48.44,2298356
NWSA,2017-03-09,12.49,12.56,12.33,12.41,1351568
NWS,2017-03-09,12.9,12.9,12.655,12.8,406123
OKE,2017-03-09,54.62,54.635,53.39,54.51,3147099
OMC,2017-03-09,85.16,85.65,84.64,85.05,1138205
ORCL,2017-03-09,42.63,42.63,42.25,42.44,10308443
ORLY,2017-03-09,271.46,271.86,268.4,269.14,753764
OXY,2017-03-09,61.87,62.59,61.01,62.5,8182533
O,2017-03-09,57.71,58.47,56.9521,57.15,1941443
PAYX,2017-03-09,62.25,62.479,61.81,62.12,969580
PBCT,2017-03-09,18.87,19.0753,18.84,18.92,2583109
PCAR,2017-03-09,67.02,67.4696,66.23,66.72,2287329
PCG,2017-03-09,65.2,65.57,65.1101,65.13,1655130
PCLN,2017-03-09,1738.15,1756.32,1738.15,1749.42,419507
PDCO,2017-03-09,44.48,44.59,44.195,44.41,768318
PEG,2017-03-09,43.98,44.37,43.88,43.89,1914357
PEP,2017-03-09,109.56,109.61,108.91,109.02,4066952
PFE,2017-03-09,33.88,34.14,33.78,34.05,19164707
PFG,2017-03-09,63.12,63.62,62.81,63.07,961219
PGR,2017-03-09,39.4,39.4,39.24,39.35,2696595
PG,2017-03-09,90.14,90.49,90.095,90.34,5587379
PHM,2017-03-09,23.16,23.425,22.89,23.12,8811967
PH,2017-03-09,157.36,158.16,155.245,156.29,879802
PKG,2017-03-09,92.97,93.36,92.24,92.78,673225
PKI,2017-03-09,54.61,55.05,54.43,54.77,444884
PLD,2017-03-09,50.03,50.28,49.19,49.3,1964944
PM,2017-03-09,109.94,110.5,109.71,110.28,3465860
PNC,2017-03-09,128.04,129.29,127.24,127.48,3436263
PNR,2017-03-09,59.31,59.69,58.93,59.2,1278273
PNW,2017-03-09,80.78,81.41,80.601,80.87,475505
PPG,2017-03-09,106,106,101.4201,102.93,5750030
PPL,2017-03-09,36.01,36.24,35.95,36.03,3192904
PRGO,2017-03-09,69.91,70.68,69.71,70.41,1496576
PRU,2017-03-09,111.46,111.7212,110.541,110.99,1486851
PSA,2017-03-09,224,225.4,221.66,222.34,676020
PSX,2017-03-09,77.02,77.4,76.28,76.84,2684671
PVH,2017-03-09,91.19,91.83,90.5,91.14,653621
PWR,2017-03-09,37.26,37.515,36.5,36.72,1463892
PXD,2017-03-09,182.57,188.09,181.67,187.75,3143512
PX,2017-03-09,118.15,118.7,116.61,116.99,1728764
PYPL,2017-03-09,42.66,43,42.45,42.92,3487918
QCOM,2017-03-09,57.65,58.1,57.4027,57.97,9875608
QRVO,2017-03-09,66.29,67.12,65.5,66.65,821936
RCL,2017-03-09,95.91,96.13,94.89,95.5,847233
REGN,2017-03-09,383.18,392.24,381.43,390.14,1101669
REG,2017-03-09,64.61,65.04,62.91,62.95,1700475
RE,2017-03-09,232.93,233.79,231.72,232.74,143090
RF,2017-03-09,15.25,15.46,15.13,15.2,11940336
RHI,2017-03-09,48.41,48.66,47.365,47.54,889188
RHT,2017-03-09,82,82,80.93,81.56,1268789
RJF,2017-03-09,79.06,79.62,78.76,79.22,415430
RL,2017-03-09,80.26,80.37,79.41,79.68,978682
RMD,2017-03-09,70.88,71.235,70.39,70.78,448730
ROK,2017-03-09,153.18,153.6553,151.38,152.18,870367
ROP,2017-03-09,210.52,211.69,210.12,210.62,443707
ROST,2017-03-09,66.73,66.83,66.37,66.65,1867593
RRC,2017-03-09,27.5,27.96,26.6954,27.8,7608473
RSG,2017-03-09,62.13,62.36,62.01,62.3,1526022
RTN,2017-03-09,154.36,154.68,153.8128,154.13,1454980
SBAC,2017-03-09,114.36,116.66,114.18,116.59,1369868
SBUX,2017-03-09,55.75,55.8,54.81,55.19,17844248
SCG,2017-03-09,68,68.55,67.32,67.34,997497
SCHW,2017-03-09,42.07,42.385,41.96,42.25,5263415
SEE,2017-03-09,44.24,44.86,44,44.85,4340958
SHW,2017-03-09,310.63,311.76,309.87,310.21,548398
SIG,2017-03-09,62.88,70.61,62.75,70.02,7721123
SJM,2017-03-09,138.96,139.96,138.76,139.69,1480253
SLB,2017-03-09,77.52,78.94,77.28,78.7,9411782
SLG,2017-03-09,110.86,111.32,108.03,108.85,750095
SNA,2017-03-09,169.01,170.22,167.66,168.34,300437
SNI,2017-03-09,78,79.86,77.98,79.14,1222806
SNPS,2017-03-09,71.4,71.61,71.12,71.39,411630
SO,2017-03-09,49.9,49.99,49.45,49.5,4246931
SPGI,2017-03-09,130.74,131.52,130.5,131.06,705320
SPG,2017-03-09,174.66,174.77,169.17,169.32,4031589
SRCL,2017-03-09,81.74,81.925,80.88,81.76,637046
SRE,2017-03-09,108.52,109.39,107.89,108.05,756160
STI,2017-03-09,59.58,59.96,59.12,59.32,2248473
STT,2017-03-09,80.43,80.56,79.76,79.91,2350510
STX,2017-03-09,47.55,47.8,45.58,46.68,6329496
STZ,2017-03-09,156.72,156.75,155.11,155.79,989988
SWKS,2017-03-09,96.21,97.67,95.06,97.14,2826163
SWK,2017-03-09,127.92,128.47,127.45,127.63,686181
SYF,2017-03-09,35.92,36.15,35.68,35.85,3208046
SYK,2017-03-09,129.17,130.15,129.0341,129.81,1023280
SYMC,2017-03-09,29.6,29.75,29.39,29.6,8591001
SYY,2017-03-09,52.35,52.635,52.13,52.42,2839040
TAP,2017-03-09,96.63,97.13,96.22,96.79,1298885
TDG,2017-03-09,240.81,242.43,235.06,241.63,3042735
TEL,2017-03-09,74.39,74.7758,74,74.29,1091651
TGT,2017-03-09,55,55.35,54.41,55.2,10878125
TIF,2017-03-09,88.05,88.83,88.005,88.47,2162293
TJX,2017-03-09,78.36,78.55,77.84,77.94,2829815
TMK,2017-03-09,77.95,78.37,77.79,78.21,499886
TMO,2017-03-09,157.72,158.24,157.08,157.78,1102589
TPR,2017-03-09,38.61,38.7,38.331,38.48,2633629
TRIP,2017-03-09,43.94,44.6,43.1167,43.59,4063861
TROW,2017-03-09,71.59,71.79,70.645,70.72,1729262
TRV,2017-03-09,121.65,122.3,121.36,121.9,1707311
TSCO,2017-03-09,72.59,72.78,71.95,71.97,1597799
TSN,2017-03-09,62.14,62.39,61.94,62.29,1495896
TSS,2017-03-09,54.02,54.27,53.7,54.16,755207
TWX,2017-03-09,98.71,98.77,98.42,98.45,2931669
TXN,2017-03-09,79.49,79.785,78.8,79.13,4255437
TXT,2017-03-09,48.09,48.32,47.34,47.43,1612352
T,2017-03-09,41.86,42.13,41.75,41.94,17672624
UAA,2017-03-09,19.12,19.36,18.8,19.15,4796002
UAL,2017-03-09,73.21,74.6,72.43,72.54,3732151
UA,2017-03-09,17.75,17.76,17.37,17.69,4011964
UDR,2017-03-09,35.95,36.105,35.16,35.17,1601974
UHS,2017-03-09,123.86,125.06,122.6601,123.94,703888
ULTA,2017-03-09,276.5,277.25,272.65,273.77,1726447
UNH,2017-03-09,168.15,169.07,167.74,168.01,3631873
UNM,2017-03-09,48.89,49.21,48.63,48.82,985210
UNP,2017-03-09,106.81,107.14,105.74,106.18,4131220
UPS,2017-03-09,106.13,106.24,105.62,105.9,2301041
URI,2017-03-09,124,125.22,120.59,121.98,3077047
USB,2017-03-09,55.12,55.28,54.805,54.94,5236239
UTX,2017-03-09,111.87,112.3368,107.05,111.93,2919791
VAR,2017-03-09,86.88,87.47,86.66,87.36,524045
VFC,2017-03-09,52.74,52.965,52.39,52.66,2177228
VIAB,2017-03-09,43.89,44.47,43.6175,44.44,5638202
VLO,2017-03-09,66.76,66.76,65.58,66.48,4720291
VMC,2017-03-09,118.92,119.95,115.48,116.9,1837444
VNO,2017-03-09,105.9,106.13,103.86,104.16,988886
VRSK,2017-03-09,80.84,80.87,79.71,80.05,1014491
VRSN,2017-03-09,84.95,85.495,84.65,84.85,1086345
VRTX,2017-03-09,92.45,93.6,91.96,93.57,1217095
VTR,2017-03-09,61.17,61.36,59.87,60.07,2694151
VZ,2017-03-09,49.22,49.4499,49.075,49.28,10590012
V,2017-03-09,89.02,89.5,88.71,89.11,5953875
WAT,2017-03-09,153.12,155.93,152.36,154.61,520089
WBA,2017-03-09,85.26,85.81,84.45,85.31,2520986
WDC,2017-03-09,76.06,76.07,73.07,74.26,5024790
WEC,2017-03-09,58.38,58.76,58.045,58.11,1541511
WFC,2017-03-09,58.45,58.87,58.2,58.7,15721476
WHR,2017-03-09,175.75,177.12,175.13,176.4,559919
WLTW,2017-03-09,126.99,127.37,126.26,126.86,619391
WMB,2017-03-09,28.39,28.87,28.105,28.85,7369029
WMT,2017-03-09,69.75,70.04,69.56,69.86,7564480
WM,2017-03-09,72.21,72.405,71.94,72.3,1568252
WRK,2017-03-09,51.2,51.4,50.5301,50.93,1793353
WU,2017-03-09,19.81,19.85,19.63,19.67,3091590
WYNN,2017-03-09,98.82,99.7399,98.41,98.99,1081649
WYN,2017-03-09,82.34,82.86,82.03,82.09,824557
WY,2017-03-09,33.51,33.9,33.16,33.22,3916720
XEC,2017-03-09,118.8,121.11,118.1,120.91,1108116
XEL,2017-03-09,43.09,43.31,42.99,43.07,1845807
XLNX,2017-03-09,58.9,59.08,58.54,58.9,1823572
XL,2017-03-09,40.35,40.61,40.3,40.34,1348418
XOM,2017-03-09,80.64,81.72,80.31,81.67,14721795
XRAY,2017-03-09,62.66,62.85,62.43,62.82,1515258
XRX,2017-03-09,29.64,30,29.4,29.52,2166354
XYL,2017-03-09,47.48,48.1,47.37,47.67,1026261
YUM,2017-03-09,63.99,64.17,63.69,63.81,1674301
ZBH,2017-03-09,117.84,119.45,116.96,119.18,1116468
ZION,2017-03-09,45.35,45.76,45.03,45.28,1963227
ZTS,2017-03-09,53.05,53.715,52.91,53.69,3187968
AAL,2017-03-10,43.46,43.95,42.97,43.9,6842316
AAPL,2017-03-10,139.25,139.3571,138.64,139.14,19612801
AAP,2017-03-10,155.52,155.81,153.39,153.97,1064539
ABBV,2017-03-10,65.3,66.45,65.11,65.88,12788109
ABC,2017-03-10,88.99,89,87.76,88.31,1545634
ABT,2017-03-10,45.77,45.84,45.51,45.72,6105876
ACN,2017-03-10,123.65,124.33,123.07,123.93,1931099
ADBE,2017-03-10,120.57,121.37,120.241,121.09,2211585
ADI,2017-03-10,83.87,83.87,82.03,82.2,7495536
ADM,2017-03-10,44.63,45.12,44.61,45.04,2217295
ADP,2017-03-10,103.87,104.63,103.54,104.55,1556780
ADSK,2017-03-10,84.8,86.18,84.66,86.12,2404312
ADS,2017-03-10,249,251.19,247.11,248.2,495277
AEE,2017-03-10,53.98,54.22,53.48,53.89,1891121
AEP,2017-03-10,65.3,65.59,64.945,65.4,2358634
AES,2017-03-10,11.1,11.2,11.05,11.15,4206321
AET,2017-03-10,133.2,134.2,132.31,132.8,2537734
AFL,2017-03-10,72.37,72.72,71.66,72.02,1515421
AGN,2017-03-10,240.53,242.44,238.85,241.15,9454398
AIG,2017-03-10,63.29,63.4,62.87,63.08,5005584
AIV,2017-03-10,44.23,44.54,43.03,43.43,941809
AIZ,2017-03-10,100.37,100.38,99.485,99.64,293608
AJG,2017-03-10,56.61,56.73,56.22,56.66,585186
AKAM,2017-03-10,64.37,64.74,63.76,64.22,1259832
ALB,2017-03-10,102.7,104.01,102.36,103.05,1422587
ALGN,2017-03-10,105.84,105.92,104.395,105.32,448236
ALK,2017-03-10,94.58,96.68,94.34,96.61,1217222
ALLE,2017-03-10,73.92,74.58,73.87,74.47,692608
ALL,2017-03-10,81.82,82.105,81.57,82.05,1560630
ALXN,2017-03-10,127.53,128.2,125.44,127.31,1710651
AMAT,2017-03-10,37.66,38.19,37.65,38.12,11486540
AMD,2017-03-10,13.5,13.93,13.45,13.91,65142157
AME,2017-03-10,53.92,54.25,53.55,53.62,2266343
AMGN,2017-03-10,179.47,181.93,179.11,181.44,4589257
AMG,2017-03-10,166.66,166.92,163.66,163.9,554311
AMP,2017-03-10,133.56,133.56,131.08,132.1,1288973
AMT,2017-03-10,113.74,114.2,113.11,113.58,1509500
AMZN,2017-03-10,857,857.35,851.72,852.46,2436434
ANDV,2017-03-10,82.03,82.59,81.38,81.95,1843806
ANSS,2017-03-10,106.03,106.53,104.56,106.47,315691
ANTM,2017-03-10,166.67,167.59,165.37,166.41,1098066
AON,2017-03-10,116.6,117.95,116.3,117.86,1582594
AOS,2017-03-10,49.81,50.2701,49.78,50.09,609196
APA,2017-03-10,50.91,50.99,49.79,50.23,6192508
APC,2017-03-10,62.13,62.405,61.28,61.89,4391871
APD,2017-03-10,139.41,139.6,138.25,138.77,1475505
APH,2017-03-10,70.36,70.81,70.26,70.55,664058
ARE,2017-03-10,107.87,109.36,107.75,108.81,5443696
ARNC,2017-03-10,26.59,26.92,26.43,26.83,3964479
ATVI,2017-03-10,49.33,49.57,48.8,49.2,6812249
AVB,2017-03-10,179.53,181.51,176.15,177.77,576684
AVGO,2017-03-10,222.73,226.41,222.73,226.35,3943043
AVY,2017-03-10,80.32,80.8484,80.14,80.5,545167
AWK,2017-03-10,75.81,76.17,75.29,75.92,597196
AXP,2017-03-10,79.38,79.46,78.875,79.38,3762755
AYI,2017-03-10,210.1,212.42,208.72,211.59,510889
AZO,2017-03-10,717.57,720.93,713.98,717.03,276518
A,2017-03-10,51.69,52.355,51.48,52.15,1860508
BAC,2017-03-10,25.62,25.62,25.09,25.31,86998808
BAX,2017-03-10,52.28,52.33,51.755,52.01,2320992
BA,2017-03-10,181.9,181.97,177.92,178.7,4595621
BBT,2017-03-10,48.35,48.43,47.49,47.71,4828304
BBY,2017-03-10,44.92,45.18,44.51,44.8,3833961
BDX,2017-03-10,185.22,185.7,184.32,185.31,737911
BEN,2017-03-10,42.81,42.81,42.35,42.58,1287963
BF.B,2017-03-10,46.3,46.6,46.08,46.4,890330
BIIB,2017-03-10,293.31,293.9,289.45,292.24,1303701
BK,2017-03-10,48.28,48.355,47.76,48.17,3632079
BLK,2017-03-10,387.33,387.99,383.89,384.58,483357
BLL,2017-03-10,36.785,37.09,36.64,36.87,2063330
BMY,2017-03-10,58.03,58.54,57.81,58.32,8547335
BRK.B,2017-03-10,176,176.14,174.45,174.98,3789669
BSX,2017-03-10,24.77,24.84,24.535,24.64,4288168
BWA,2017-03-10,41.93,42.16,41.54,41.79,1677807
BXP,2017-03-10,133.25,133.94,129.76,130.43,857048
CAG,2017-03-10,40.8,41.09,40.78,40.91,3101595
CAH,2017-03-10,82.28,82.42,81.77,82.04,1714399
CAT,2017-03-10,91.89,93.1,90.81,92.31,7168974
CA,2017-03-10,32.17,32.54,32.17,32.4,1444512
CBG,2017-03-10,36.33,36.45,35.88,36.4,2315559
CBOE,2017-03-10,79.12,79.67,78.78,79.63,1231768
CBS,2017-03-10,68.06,68.2201,67.12,67.41,2732885
CB,2017-03-10,137.8,137.89,137.12,137.81,1074949
CCI,2017-03-10,91.05,91.39,89.88,90.28,2127092
CCL,2017-03-10,56.64,57.46,56.61,57.21,3720515
CDNS,2017-03-10,31.37,31.44,31.26,31.4,1606725
CELG,2017-03-10,126.5,126.5,123.24,124,5096906
CERN,2017-03-10,55.1,55.48,54.67,55.24,2757735
CFG,2017-03-10,38.06,38.14,36.97,37.64,4472991
CF,2017-03-10,29.39,29.61,29,29.42,3142414
CHD,2017-03-10,49.86,50.09,49.7,50.03,1056517
CHK,2017-03-10,5.17,5.22,5.01,5.15,38059110
CHRW,2017-03-10,78.85,79.42,78.45,79.34,668622
CHTR,2017-03-10,325.57,325.81,322.74,323.48,729054
CINF,2017-03-10,73.74,74.02,73.27,73.97,473917
CI,2017-03-10,153.16,153.34,151.405,151.92,1270637
CLX,2017-03-10,137.47,138.13,137.05,138.07,630118
CL,2017-03-10,73.74,74.34,73.45,74.26,3375638
CMA,2017-03-10,73,73,70.88,72.16,1639514
CMCSA,2017-03-10,37.6,37.61,37.13,37.32,12435027
CME,2017-03-10,124.24,124.69,122.785,123.73,1414156
CMG,2017-03-10,411.35,412.98,404.41,407.75,615069
CMI,2017-03-10,150.12,151.63,149.5018,151.5,1017767
CMS,2017-03-10,43.99,44.1775,43.89,44.14,2791758
CNC,2017-03-10,69.49,70.225,68.135,68.43,2962866
CNP,2017-03-10,27.5,27.74,27.44,27.71,3190190
COF,2017-03-10,92.82,93,91.57,92.19,1644275
COG,2017-03-10,23.04,23.055,22.625,22.71,5998679
COL,2017-03-10,97.57,97.75,96.75,97.21,1092018
COO,2017-03-10,195.46,196.25,193.54,194.32,266410
COP,2017-03-10,46.88,46.88,45.48,45.67,8455360
COST,2017-03-10,166.49,166.5,164.98,165.37,2164241
COTY,2017-03-10,18.72,19.3,18.71,19.1,3664237
CPB,2017-03-10,59.36,59.44,58.98,59.19,1228879
CRM,2017-03-10,83.56,83.95,83.24,83.51,3929955
CSCO,2017-03-10,34.24,34.295,34.08,34.26,19038351
CSRA,2017-03-10,28.28,28.65,28.19,28.42,934067
CSX,2017-03-10,48.05,48.11,47.54,47.8,7224894
CTAS,2017-03-10,118.64,119.27,118.25,119.03,449896
CTL,2017-03-10,22.78,23.15,22.75,23.14,6382025
CTSH,2017-03-10,58.25,59.28,58.11,58.74,5171881
CTXS,2017-03-10,79.36,79.79,79.06,79.53,1388820
CVS,2017-03-10,81,81.07,80.2299,80.4,6004401
CVX,2017-03-10,111.4,111.4099,109.44,110.61,6560329
CXO,2017-03-10,128.85,128.85,125.99,126.7,1867385
C,2017-03-10,61.94,62.03,60.92,61.49,17421872
DAL,2017-03-10,47.31,47.98,47.21,47.91,6263119
DE,2017-03-10,109.83,110,108.88,109.92,1876871
DFS,2017-03-10,71.66,71.86,71.01,71.52,1631714
DGX,2017-03-10,98.13,98.96,98.02,98.78,549082
DG,2017-03-10,73.39,73.83,72.8,72.89,2537999
DHI,2017-03-10,33.38,33.885,33.31,33.57,5293832
DHR,2017-03-10,87.54,88.01,87.335,87.76,2240952
DISCA,2017-03-10,27.98,28.02,27.48,27.69,1807772
DISCK,2017-03-10,27.38,27.4,26.89,27.09,1944667
DISH,2017-03-10,62.44,62.98,61.74,62.05,41312796
DIS,2017-03-10,111.4,111.5,110.69,110.92,4027448
DLR,2017-03-10,104.79,105.88,103.39,103.9,870925
DLTR,2017-03-10,75.83,76.1876,75,75.06,2570627
DOV,2017-03-10,77.16,77.44,75.86,76.81,1879151
DPS,2017-03-10,94.48,94.9,94.22,94.73,1694283
DRE,2017-03-10,25.35,25.49,25.1,25.25,2199208
DRI,2017-03-10,75.26,75.8,73.83,74.16,2159743
DTE,2017-03-10,100.4,100.69,99.85,100.26,911209
DUK,2017-03-10,80.41,80.95,80.17,80.64,3334445
DVA,2017-03-10,68.38,68.66,68.22,68.55,572590
DVN,2017-03-10,41.28,41.33,39.85,40.26,5036025
D,2017-03-10,75.25,75.75,75.11,75.67,1623676
EA,2017-03-10,89.59,89.88,88.92,89.81,2005278
EBAY,2017-03-10,33.44,33.46,33.065,33.13,4977310
ECL,2017-03-10,124.39,124.91,123.8799,124.25,1125271
ED,2017-03-10,75.52,76.02,75.38,75.98,1145103
EFX,2017-03-10,133.16,133.3454,132.38,133.26,577563
EIX,2017-03-10,78.51,78.98,78.2,78.81,1586901
EL,2017-03-10,84.21,86.42,84.15,85.78,3603655
EMN,2017-03-10,77.9,78.31,77.45,77.63,1386146
EMR,2017-03-10,59.59,59.927,59.28,59.52,3478330
EOG,2017-03-10,96.5,96.5,94.01,94.79,3796460
EQIX,2017-03-10,377.8,380.51,373.65,379.16,1249979
EQR,2017-03-10,62.63,63.19,61.36,61.96,2780150
EQT,2017-03-10,58.06,58.26,56.75,57.08,3366340
ESRX,2017-03-10,67.44,67.84,66.93,67.64,3760374
ESS,2017-03-10,227.79,229.71,222.6,224.25,393456
ES,2017-03-10,57.76,58.12,57.425,57.71,1221174
ETFC,2017-03-10,35.18,35.28,34.7,35.15,2591183
ETN,2017-03-10,72.04,72.59,72,72.49,2131119
ETR,2017-03-10,73.66,73.79,73.26,73.61,971545
EVHC,2017-03-10,65.85,67.45,65.85,66.8,2370445
EW,2017-03-10,93.21,93.5099,91.96,92.74,2910953
EXC,2017-03-10,35.95,36.1499,35.72,35.97,3525877
EXPD,2017-03-10,55.96,56.74,55.96,56.59,1135719
EXPE,2017-03-10,125.46,125.87,124.94,125.76,1395612
EXR,2017-03-10,76.73,77.13,74.57,74.74,1307987
FAST,2017-03-10,50.52,51.01,50.52,50.8,1735914
FBHS,2017-03-10,59.65,60.11,59.62,60.07,1111820
FB,2017-03-10,138.91,139.49,138.22,138.79,16314113
FCX,2017-03-10,12.55,12.62,12.2,12.37,22451328
FDX,2017-03-10,192.45,193.36,190.388,192.15,1226562
FE,2017-03-10,31.21,31.555,30.9,31.26,3846881
FFIV,2017-03-10,144.58,145.98,144,145.93,556531
FISV,2017-03-10,118.21,118.3,116.86,117.28,976525
FIS,2017-03-10,82.25,82.63,81.52,82.23,2445922
FITB,2017-03-10,27.67,27.77,26.64,27.16,8208622
FLIR,2017-03-10,36.44,36.78,36.08,36.2,576120
FLR,2017-03-10,54.07,54.76,54.04,54.7,1108668
FLS,2017-03-10,45.53,46.13,45.5,46,1398550
FL,2017-03-10,76.79,77.17,76.16,76.99,1221784
FMC,2017-03-10,59.37,60.16,59.11,60.05,1032301
FOXA,2017-03-10,30.83,30.92,30.4,30.55,7785827
FOX,2017-03-10,30.27,30.4,29.83,29.96,3588970
FRT,2017-03-10,127.33,128.1772,126.02,126.98,659274
FTI,2017-03-10,31.54,31.8,31.43,31.7,3279249
FTV,2017-03-10,58.28,58.55,57.98,58.31,1219101
F,2017-03-10,12.55,12.63,12.47,12.53,34866054
GD,2017-03-10,191.85,191.85,189.62,190.84,835755
GE,2017-03-10,29.84,30.43,29.63,30.28,59211872
GGP,2017-03-10,23.07,23.26,22.89,23.05,5550406
GILD,2017-03-10,68.57,68.61,67.45,68.19,14480510
GIS,2017-03-10,60.91,61.1,60.495,60.57,2745256
GLW,2017-03-10,27.59,27.8,27.51,27.56,5828197
GM,2017-03-10,37.1,37.185,36.77,36.83,18653588
GOOGL,2017-03-10,862.7,864.229,857.61,861.405,1336585
GOOG,2017-03-10,843.28,844.91,839.5,843.25,1704024
GPC,2017-03-10,93.3,93.6,92.77,93.21,651082
GPN,2017-03-10,79.75,80.275,78.79,79.14,1306907
GPS,2017-03-10,24.28,24.46,24.055,24.27,3164699
GRMN,2017-03-10,51.92,52.65,51.815,52.51,1072845
GS,2017-03-10,251.84,251.9,246.87,248.38,3365853
GT,2017-03-10,35.62,35.82,35.3,35.46,1498097
GWW,2017-03-10,245,246.56,242.93,245.16,687067
HAL,2017-03-10,51.39,51.5,50.61,50.91,7711119
HAS,2017-03-10,97.88,97.88,97.2301,97.47,949805
HBAN,2017-03-10,14.34,14.36,14,14.19,10345754
HBI,2017-03-10,20.04,20.2,19.85,19.97,4188144
HCA,2017-03-10,87.36,87.45,85.555,85.75,2620299
HCN,2017-03-10,66,66.92,65.745,66.17,2174292
HCP,2017-03-10,29.94,30.3,29.53,29.76,3360685
HD,2017-03-10,147.24,147.46,146.45,146.85,3123243
HES,2017-03-10,48.84,48.95,47.065,47.42,3426622
HIG,2017-03-10,49.39,49.76,49.12,49.72,2980969
HII,2017-03-10,213.8,213.9,209.81,211.7,514460
HLT,2017-03-10,56.07,56.5,55.94,56.48,2443194
HOG,2017-03-10,59.34,61.12,59.34,60.05,2884438
HOLX,2017-03-10,42.44,42.48,41.91,42.23,1648045
HON,2017-03-10,127.12,127.36,126.49,127.04,2686511
HPE,2017-03-10,22.53,22.69,22.2,22.37,11153683
HPQ,2017-03-10,17.25,17.6,17.25,17.39,7840676
HP,2017-03-10,67.29,67.82,66.56,67.3,1313517
HRB,2017-03-10,23.37,23.86,23.31,23.73,5218079
HRL,2017-03-10,34.78,35.1,34.73,35.07,1844533
HRS,2017-03-10,109.46,110.64,109.2,110.62,765697
HSIC,2017-03-10,85.825,86.365,85.23,86.085,941908
HST,2017-03-10,17.98,18.09,17.73,17.91,5559677
HSY,2017-03-10,109.8,109.85,108.72,108.93,735630
HUM,2017-03-10,218.11,218.75,216.62,217.93,1141926
IBM,2017-03-10,178.21,179.49,177.42,177.83,3100326
ICE,2017-03-10,60.33,60.86,59.77,60.26,3584536
IDXX,2017-03-10,150.33,151.99,149.1,150.28,725131
IFF,2017-03-10,124.55,125.39,124.33,125.33,474543
ILMN,2017-03-10,165.76,167.54,164.525,167.22,674426
INCY,2017-03-10,138.81,150.42,138.54,149.24,5114827
INFO,2017-03-10,40.25,40.39,39.99,40.12,2306425
INTC,2017-03-10,36.12,36.295,35.78,35.91,25402348
INTU,2017-03-10,125.69,125.69,124.66,124.94,1282107
IPG,2017-03-10,24.34,24.39,24.15,24.23,2313505
IP,2017-03-10,50.93,51.5,50.42,50.7,3967792
IQV,2017-03-10,80.03,80.97,79.79,80.7,2378775
IRM,2017-03-10,34.25,34.55,33.62,34.24,1585371
IR,2017-03-10,79.26,79.65,78.38,79.49,1291397
ISRG,2017-03-10,246.6664,246.6664,244.2114,244.7198,735912
ITW,2017-03-10,133.91,134.08,132.97,134.02,976664
IT,2017-03-10,105,106.12,104.86,105.95,520010
IVZ,2017-03-10,32.44,32.49,31.65,31.79,3616958
JBHT,2017-03-10,96.79,97.09,96.04,96.65,919104
JCI,2017-03-10,41.1,42.27,40.63,41.23,5340920
JEC,2017-03-10,56.41,56.81,55.94,56.42,566658
JNJ,2017-03-10,126.04,126.49,125.54,126.21,7395375
JNPR,2017-03-10,27.89,28.09,27.84,28.01,4549425
JPM,2017-03-10,91.95,92,90.53,91.28,13729948
JWN,2017-03-10,44.87,45.1,44.28,44.45,2788888
KEY,2017-03-10,18.97,19.01,18.32,18.58,14500144
KHC,2017-03-10,92.08,92.091,91.26,91.51,2277111
KIM,2017-03-10,21.72,21.93,21.46,21.64,4907507
KLAC,2017-03-10,92.59,93.22,91.89,93.2,1386573
KMB,2017-03-10,132.71,133.92,132.32,133.89,2159492
KMI,2017-03-10,21.4,21.6,21.3,21.5,10855908
KMX,2017-03-10,64.15,64.82,63.85,64.2,1139221
KORS,2017-03-10,36.65,37.09,36.581,36.85,2959031
KO,2017-03-10,42.23,42.4,42.15,42.29,16369676
KR,2017-03-10,28.98,29.0764,28.71,28.82,8474938
KSS,2017-03-10,40.09,40.78,39.82,40.46,4043486
KSU,2017-03-10,87.66,88.06,86.88,87.32,699381
K,2017-03-10,74.53,74.6499,74.03,74.19,1271375
LB,2017-03-10,50.46,50.57,49.93,50.3,3400013
LEG,2017-03-10,48.3,48.86,48.3,48.84,989533
LEN,2017-03-10,51.3823,52.7353,51.3725,51.6863,6220441
LH,2017-03-10,143.57,144.28,142.89,143.94,605033
LKQ,2017-03-10,30.68,30.69,29.95,30,4782169
LLL,2017-03-10,170.44,170.94,169.51,170.32,545326
LLY,2017-03-10,84.5,84.55,83.901,84.36,3629914
LMT,2017-03-10,269.9,269.9,267.27,268.66,687343
LNC,2017-03-10,69.23,69.68,68.23,69.01,1546526
LNT,2017-03-10,38.49,38.68,38.35,38.61,1102479
LOW,2017-03-10,81.56,82,81.44,81.58,4091051
LRCX,2017-03-10,118.37,120.88,118.37,120.6,1899069
LUK,2017-03-10,26.9,26.99,26.465,26.75,1515121
LUV,2017-03-10,54.68,55.99,54.41,55.88,12504892
LYB,2017-03-10,90.07,90.09,88.81,89.79,2666896
L,2017-03-10,47.43,47.43,47.0065,47.2,608536
MAA,2017-03-10,98.88,99.66,96.27,97.15,1067829
MAC,2017-03-10,63.64,64,62.48,63.5,2872890
MAR,2017-03-10,86.98,87.02,86.03,86.62,2187416
MAS,2017-03-10,33.65,34.13,33.61,33.93,1870871
MAT,2017-03-10,25.41,25.57,25.23,25.54,4226809
MA,2017-03-10,111.45,111.55,110.61,111.21,2735371
MCD,2017-03-10,128.56,128.59,127.72,127.98,3178943
MCHP,2017-03-10,74.11,74.39,73.75,73.95,1530945
MCK,2017-03-10,150.08,150.3135,147.34,147.67,1311883
MCO,2017-03-10,112.82,112.94,111.83,111.93,1010930
MDLZ,2017-03-10,44,44.02,43.72,43.85,7144638
MDT,2017-03-10,83,83.19,82.58,83.04,4034472
MET,2017-03-10,53.93,54.26,53.69,54.02,5302152
MGM,2017-03-10,25.56,25.59,25.15,25.5,6840763
MHK,2017-03-10,229.51,230.98,228.9374,230.39,344504
MKC,2017-03-10,100.48,100.8,99.91,100.32,593089
MLM,2017-03-10,209.37,213.14,208.59,212.81,708009
MMC,2017-03-10,73.47,73.78,73.05,73.67,1363922
MMM,2017-03-10,190.64,191.24,190.0312,191.21,2514991
MNST,2017-03-10,47.23,47.25,46.48,46.82,1740242
MON,2017-03-10,114.08,114.63,113.8,114.06,1289113
MOS,2017-03-10,29.03,29.43,28.85,29.19,5809645
MO,2017-03-10,76.42,76.545,76.13,76.45,6877458
MPC,2017-03-10,49.58,49.945,48.97,49.87,4704383
MRK,2017-03-10,66.07,66.1969,65.5,65.6,8823905
MRO,2017-03-10,16.44,16.54,15.61,16.16,24326687
MSFT,2017-03-10,65.11,65.26,64.75,64.93,19538245
MSI,2017-03-10,81.28,82.45,81.28,82.1,1221380
MS,2017-03-10,47.04,47.09,46.21,46.49,8579366
MTB,2017-03-10,167.63,167.63,164.693,166.19,913456
MTD,2017-03-10,487.44,489.92,483.67,486.9,103612
MU,2017-03-10,25.275,25.75,24.81,25.18,28919045
MYL,2017-03-10,43.68,43.73,42.97,43.4,3671441
M,2017-03-10,31.76,31.97,31.465,31.73,3914649
NAVI,2017-03-10,14.53,14.66,14.355,14.52,1870181
NBL,2017-03-10,34.9,34.93,33.93,34.07,3347922
NCLH,2017-03-10,50.23,51.22,50.07,51.1,1160833
NDAQ,2017-03-10,71.31,71.57,70.27,70.96,1085240
NEE,2017-03-10,129.8,130.17,129.01,130.06,1481280
NEM,2017-03-10,32.83,33.17,32.57,32.94,5165446
NFLX,2017-03-10,141.39,141.8,140.28,140.89,3318464
NFX,2017-03-10,34.92,35.01,33.98,34.31,2629956
NI,2017-03-10,23.16,23.35,23.1,23.33,2448009
NKE,2017-03-10,56.49,56.99,56.26,56.43,8882395
NLSN,2017-03-10,44.5,44.55,43.42,43.7,2588340
NOC,2017-03-10,244.56,244.83,242.45,243.59,688604
NOV,2017-03-10,37.83,38.01,37.32,37.84,2275096
NRG,2017-03-10,17.96,18.06,17.57,17.86,5923911
NSC,2017-03-10,119.86,120.79,118.97,119.66,1362916
NTAP,2017-03-10,42.03,42.4,41.89,42.15,2301324
NTRS,2017-03-10,90,90.15,88.78,89.3,831638
NUE,2017-03-10,61.06,61.42,60.46,60.62,2554416
NVDA,2017-03-10,99.61,100.09,98.38,99.12,12493513
NWL,2017-03-10,48.84,48.94,48.16,48.67,3617128
NWSA,2017-03-10,12.46,12.51,12.22,12.38,1689682
NWS,2017-03-10,12.85,12.9,12.55,12.8,322801
OKE,2017-03-10,55,55.06,54.09,54.33,2285799
OMC,2017-03-10,85.2,85.38,84.23,84.49,1805923
ORCL,2017-03-10,42.62,42.69,42.35,42.68,12244538
ORLY,2017-03-10,270.58,271.23,268.4701,269.63,726528
OXY,2017-03-10,63,63.05,62.19,62.6,6070041
O,2017-03-10,57.49,58.26,57.1,57.39,1630708
PAYX,2017-03-10,62.22,62.54,61.79,62.38,893275
PBCT,2017-03-10,19.1,19.12,18.73,18.94,2534530
PCAR,2017-03-10,67.37,67.85,67.03,67.71,1621530
PCG,2017-03-10,65.52,65.85,65.2,65.63,2349239
PCLN,2017-03-10,1757.14,1759.17,1750.81,1754.24,330910
PDCO,2017-03-10,44.59,44.97,44.3698,44.57,556993
PEG,2017-03-10,44.03,44.51,43.98,44.43,2621753
PEP,2017-03-10,109.58,109.71,109.28,109.59,3488905
PFE,2017-03-10,34.14,34.32,34,34.11,19179038
PFG,2017-03-10,63.1,63.92,62.9,63.54,914053
PGR,2017-03-10,39.54,39.57,39.34,39.54,3515917
PG,2017-03-10,90.8,91.16,90.65,91.07,6797792
PHM,2017-03-10,23.41,23.82,23.3,23.53,10823170
PH,2017-03-10,157.75,158.745,156.16,157.32,1392518
PKG,2017-03-10,93.34,94.13,92.02,92.18,770187
PKI,2017-03-10,54.97,55.76,54.88,55.59,843464
PLD,2017-03-10,50.08,50.08,48.96,49.4,2367259
PM,2017-03-10,110.5,110.71,110.1,110.54,5141633
PNC,2017-03-10,128.25,128.4925,125.44,126.46,3731065
PNR,2017-03-10,59.73,60.23,59.68,60.11,2512631
PNW,2017-03-10,81.46,81.68,81,81.61,424218
PPG,2017-03-10,103.94,104.52,101.94,102.09,3039008
PPL,2017-03-10,36.22,36.37,36.064,36.32,2789171
PRGO,2017-03-10,70.62,71.55,70.36,71.22,1265671
PRU,2017-03-10,111.45,111.82,110.19,111.06,1872692
PSA,2017-03-10,223.4,224.77,218.6,220.07,767597
PSX,2017-03-10,77.18,78.98,76.59,78.86,5038065
PVH,2017-03-10,91.58,92.37,90.93,91.12,824298
PWR,2017-03-10,37.16,37.41,36.95,37.31,1436075
PXD,2017-03-10,188.63,189.37,183.68,184.72,2339554
PX,2017-03-10,117.53,117.68,116.88,116.95,1407285
PYPL,2017-03-10,43.19,43.28,42.76,42.99,4636199
QCOM,2017-03-10,58.36,58.79,58.3,58.64,9751987
QRVO,2017-03-10,66.85,67.64,66.61,67.11,1012456
RCL,2017-03-10,95.75,97.72,95.75,97.25,1672998
REGN,2017-03-10,392.95,392.95,384.21,388.23,743795
REG,2017-03-10,63.61,63.68,61.9,62.58,2390091
RE,2017-03-10,232.77,235.35,232.74,234.99,243988
RF,2017-03-10,15.3,15.33,14.89,15.13,13792070
RHI,2017-03-10,48.42,48.42,47.77,48.21,1520944
RHT,2017-03-10,82.31,82.87,81.42,82.21,1456117
RJF,2017-03-10,79.15,79.71,78.36,79.3,511046
RL,2017-03-10,79.81,80.7,79.57,80.3,778150
RMD,2017-03-10,71.48,71.48,71.06,71.44,614344
ROK,2017-03-10,153.46,154.63,153,154.31,848037
ROP,2017-03-10,210.83,212.55,209.77,211.37,369222
ROST,2017-03-10,67.11,67.14,66.44,66.96,2016916
RRC,2017-03-10,28.12,28.39,27.42,27.53,5972290
RSG,2017-03-10,62.57,62.81,62.33,62.77,1080436
RTN,2017-03-10,154.84,155.44,153.66,154.38,1106787
SBAC,2017-03-10,117.28,118.38,116.74,117.8,1357863
SBUX,2017-03-10,55.39,55.4,54.415,54.53,13886431
SCG,2017-03-10,67.55,68.12,67.22,67.42,1136954
SCHW,2017-03-10,42.54,42.82,42.1,42.48,5615705
SEE,2017-03-10,45.14,45.55,45.06,45.21,1591100
SHW,2017-03-10,311.5,313.3,310.66,311.9,398872
SIG,2017-03-10,70.24,73.9,69.7,69.81,4199473
SJM,2017-03-10,140.43,140.44,139.195,139.49,1236629
SLB,2017-03-10,79.36,79.4,78.45,78.69,5633422
SLG,2017-03-10,109.52,110.16,106.25,106.68,780770
SNA,2017-03-10,168.49,170.19,168.47,169.84,310338
SNI,2017-03-10,79.47,79.8,78.83,79.37,909437
SNPS,2017-03-10,71.64,71.89,71.3,71.83,411270
SO,2017-03-10,49.77,49.77,49.3,49.63,5128083
SPGI,2017-03-10,131.5,132.08,130.65,131.69,1166533
SPG,2017-03-10,170.55,171.8,167.59,168.17,3101197
SRCL,2017-03-10,81.94,82.359,81.49,81.82,546254
SRE,2017-03-10,108.91,109.54,108.34,109.4,812066
STI,2017-03-10,59.57,59.7,58.47,58.94,3171904
STT,2017-03-10,80.33,80.7,79.54,79.91,2215025
STX,2017-03-10,47.22,47.29,46.6,47.28,3527035
STZ,2017-03-10,156.64,157.57,156.2,157.56,999903
SWKS,2017-03-10,97.74,98.7,97.5,98.18,2259550
SWK,2017-03-10,128.13,129.22,127.8,129.19,540248
SYF,2017-03-10,36.08,36.2,35.78,36.01,4307316
SYK,2017-03-10,130.3,130.69,129.29,130,1642317
SYMC,2017-03-10,29.84,30.06,29.58,30.03,8442754
SYY,2017-03-10,52.73,52.8,52.09,52.16,2339020
TAP,2017-03-10,97.37,97.5,96.47,97.1,854361
TDG,2017-03-10,239.53,240.829,229.77,231.37,3391310
TEL,2017-03-10,74.12,75.11,74.12,74.61,1427878
TGT,2017-03-10,55.35,55.88,55.05,55.36,7591344
TIF,2017-03-10,89.12,89.31,88.39,88.71,2190291
TJX,2017-03-10,78.29,78.42,77.06,78.18,2967991
TMK,2017-03-10,78.32,78.52,77.81,78.34,365497
TMO,2017-03-10,158.18,159.47,158.15,159.33,1206266
TPR,2017-03-10,38.63,39.3,38.6075,39.27,4348167
TRIP,2017-03-10,43.72,44.35,43.275,43.6,2706853
TROW,2017-03-10,71.22,71.56,70.99,71.35,1272763
TRV,2017-03-10,122.32,122.86,121.75,122.83,1281900
TSCO,2017-03-10,72.02,72.63,71.89,72.51,1066792
TSN,2017-03-10,62.39,63.66,62.39,63.55,2478460
TSS,2017-03-10,54.42,55.1,54.42,54.95,1773733
TWX,2017-03-10,98.63,98.85,98.46,98.6,3551023
TXN,2017-03-10,79.72,80.63,79.3,80.33,5118433
TXT,2017-03-10,47.73,47.76,47.17,47.63,1234657
T,2017-03-10,42.03,42.43,42.02,42.35,19734281
UAA,2017-03-10,19.32,19.719,19.22,19.26,4062658
UAL,2017-03-10,72.33,73.2,71.643,72.34,4552742
UA,2017-03-10,17.75,18.2383,17.6947,17.75,3194753
UDR,2017-03-10,35.51,35.93,34.73,34.89,1416631
UHS,2017-03-10,123.82,124.09,121.28,121.82,855287
ULTA,2017-03-10,271,287.19,270.5,286.42,4576917
UNH,2017-03-10,168.42,170,168.06,169.98,3716639
UNM,2017-03-10,49.02,49.22,48.3878,48.81,1221521
UNP,2017-03-10,106.89,106.99,105.72,106.28,3316159
UPS,2017-03-10,106.27,106.85,105.75,106.73,2957149
URI,2017-03-10,123.62,124.8,121.34,122.95,1453985
USB,2017-03-10,55.29,55.33,54.615,54.94,6721890
UTX,2017-03-10,112.39,112.58,111.29,112.14,3220155
VAR,2017-03-10,86.94,87.95,86.93,87.84,762653
VFC,2017-03-10,52.84,53.11,52.77,52.93,2401326
VIAB,2017-03-10,44.26,44.5,43.44,43.73,4597720
VLO,2017-03-10,66.68,67.37,66.25,66.57,4471559
VMC,2017-03-10,118.17,120.26,116.9,118.75,1656454
VNO,2017-03-10,105.06,105.5,102.49,103.2,868075
VRSK,2017-03-10,80.36,80.43,79.76,79.94,976798
VRSN,2017-03-10,85.01,85.53,84.89,85.48,1181794
VRTX,2017-03-10,94.15,94.22,92.95,93.98,1534220
VTR,2017-03-10,60.46,60.99,59.8824,60.5,1937182
VZ,2017-03-10,49.5,49.52,49.1,49.35,11181598
V,2017-03-10,89.5,89.86,89.1002,89.73,12247187
WAT,2017-03-10,155.56,157.44,154.96,156.94,754343
WBA,2017-03-10,85.93,86.06,85.34,85.63,2601035
WDC,2017-03-10,75.01,75.48,74.53,75,2747248
WEC,2017-03-10,58.4,58.74,58.29,58.72,1456238
WFC,2017-03-10,58.98,59.18,58.52,58.85,15120176
WHR,2017-03-10,177.31,179.69,176.81,177.75,788623
WLTW,2017-03-10,127.33,128.02,126.45,127.98,735335
WMB,2017-03-10,29.04,29.14,28.68,28.92,7794391
WMT,2017-03-10,70,70.365,69.8,70.1,7098829
WM,2017-03-10,72.54,73.1,72.51,73,1638927
WRK,2017-03-10,51.24,51.85,50.9,51.24,1467842
WU,2017-03-10,19.74,19.88,19.63,19.67,3621605
WYNN,2017-03-10,99.17,100.52,98.82,99.55,1485803
WYN,2017-03-10,82.32,82.83,82,82.65,792953
WY,2017-03-10,33.48,33.67,33.215,33.28,2767193
XEC,2017-03-10,121.97,121.97,118.59,119.23,1193488
XEL,2017-03-10,43.26,43.51,43.125,43.5,3112163
XLNX,2017-03-10,59.34,59.77,59.12,59.55,1873385
XL,2017-03-10,40.42,40.56,40.18,40.45,1051534
XOM,2017-03-10,82.44,82.47,81.155,81.61,11355151
XRAY,2017-03-10,63.31,63.71,62.9,63.4,1478877
XRX,2017-03-10,29.52,29.92,29.32,29.44,1715995
XYL,2017-03-10,48.13,48.47,47.75,48.26,1910982
YUM,2017-03-10,64.69,64.75,64.05,64.31,2565559
ZBH,2017-03-10,119.25,120.4,119.25,120.08,1544366
ZION,2017-03-10,45.56,45.56,44.29,44.91,2432236
ZTS,2017-03-10,53.7,53.76,53.195,53.34,2833539
AAL,2017-03-13,43.73,44.12,42.26,42.37,8882287
AAPL,2017-03-13,138.85,139.43,138.82,139.2,17421717
AAP,2017-03-13,152.76,154.96,151.99,154.35,978870
ABBV,2017-03-13,65.87,65.94,65.3,65.85,7577385
ABC,2017-03-13,88.76,89.25,88.22,89.14,1673888
ABT,2017-03-13,45.65,45.78,45.23,45.53,7040547
ACN,2017-03-13,124.23,124.75,123.47,124.04,2233737
ADBE,2017-03-13,121.11,121.96,120.89,121.8,1805225
ADI,2017-03-13,82.15,82.99,82.0501,82.76,4873827
ADM,2017-03-13,45,45.13,44.59,44.7,2273292
ADP,2017-03-13,104.49,104.9,104.14,104.84,1802650
ADSK,2017-03-13,85.42,87.32,85.31,86.69,2412588
ADS,2017-03-13,248.78,249.94,247.44,247.82,298185
AEE,2017-03-13,53.84,54.25,53.76,54.19,1718233
AEP,2017-03-13,65.41,65.8499,65.33,65.81,1922007
AES,2017-03-13,11.17,11.205,11.01,11.02,3492879
AET,2017-03-13,132.6,133.185,132.35,132.62,2416896
AFL,2017-03-13,72.08,72.26,71.8,72.05,1608887
AGN,2017-03-13,241.37,241.76,240.28,240.65,3841193
AIG,2017-03-13,61.97,63.325,61.81,63.18,8328066
AIV,2017-03-13,43.58,43.7599,43.055,43.11,2275687
AIZ,2017-03-13,99.48,100.11,99.13,99.41,335878
AJG,2017-03-13,56.56,57,56.505,56.99,1217235
AKAM,2017-03-13,64.34,65.2,64.18,64.59,1341265
ALB,2017-03-13,102.58,104.55,102.15,104.5,1336579
ALGN,2017-03-13,105.47,108.27,105.47,107.99,665790
ALK,2017-03-13,96.33,98.3,96.17,96.58,1375531
ALLE,2017-03-13,74.12,74.83,73.77,74.76,668353
ALL,2017-03-13,81.87,82.13,81.72,82.1,1256704
ALXN,2017-03-13,126.94,126.94,124.13,124.74,1459714
AMAT,2017-03-13,38.2,38.59,38.17,38.44,9111376
AMD,2017-03-13,14.475,14.68,14.18,14.28,73078146
AME,2017-03-13,53.7,54.3,53.66,54.27,1869718
AMGN,2017-03-13,181.93,182,180.32,181.05,2530960
AMG,2017-03-13,164,164.38,162.28,163.8,622651
AMP,2017-03-13,132.5,132.91,131.73,132.59,861709
AMT,2017-03-13,113.7,114.52,113.21,114.26,1597234
AMZN,2017-03-13,851.77,855.69,851.71,854.59,1909672
ANDV,2017-03-13,82.12,83.55,82.005,83.45,1702171
ANSS,2017-03-13,106.25,107.09,106.25,106.83,457487
ANTM,2017-03-13,166.19,167.48,165.65,167.24,1520543
AON,2017-03-13,118,119.05,118,118.94,1496209
AOS,2017-03-13,50.02,50.54,49.95,50.49,694089
APA,2017-03-13,50.22,50.78,50,50.16,4053645
APC,2017-03-13,61.78,62.84,61.75,62.82,4240161
APD,2017-03-13,138.9,139.29,136.93,137.82,1443125
APH,2017-03-13,70.49,71.42,70.2901,71.39,1242496
ARE,2017-03-13,109.26,109.99,108.69,109.09,2097847
ARNC,2017-03-13,26.79,27.03,26.57,26.8,3175992
ATVI,2017-03-13,49.3,49.7,49.13,49.5,7133042
AVB,2017-03-13,177.7,179.27,177.31,178.01,833645
AVGO,2017-03-13,225.86,227.75,225.36,226.45,2666904
AVY,2017-03-13,80.51,80.94,79.88,80.3,308863
AWK,2017-03-13,76,76.43,75.92,76.09,674666
AXP,2017-03-13,79.38,79.5399,79.06,79.21,3664310
AYI,2017-03-13,211.38,211.76,209.34,210.2,611063
AZO,2017-03-13,716,730.53,712.78,728.55,367578
A,2017-03-13,52.14,52.46,51.99,52.45,1376191
BAC,2017-03-13,25.3,25.41,25.13,25.3,56886181
BAX,2017-03-13,52,52.33,51.77,52.3,2410359
BA,2017-03-13,177.16,179.19,177.07,179.05,3499021
BBT,2017-03-13,47.7,47.93,47.5699,47.68,3492619
BBY,2017-03-13,44.78,45.13,44.41,44.85,3249984
BDX,2017-03-13,185.09,185.44,183.92,184.9,832077
BEN,2017-03-13,42.68,42.83,42.455,42.57,1381735
BF.B,2017-03-13,46.5,46.5,46.14,46.23,962288
BIIB,2017-03-13,291.55,293.85,290.15,292.95,1291753
BK,2017-03-13,48.27,48.53,48.13,48.35,3991715
BLK,2017-03-13,385.62,386.13,383.1102,384.89,404290
BLL,2017-03-13,37.195,37.22,36.955,37.16,3220694
BMY,2017-03-13,58.3,58.3,56.86,56.93,11689400
BRK.B,2017-03-13,175.29,175.6,174.69,175.39,3333468
BSX,2017-03-13,24.63,24.75,24.51,24.74,4043496
BWA,2017-03-13,42,42.67,41.89,42.61,1714498
BXP,2017-03-13,130.52,131.56,129.83,130.48,944021
CAG,2017-03-13,40.82,41.04,40.785,41.02,2084597
CAH,2017-03-13,82.14,82.7,81.711,82.55,1689990
CAT,2017-03-13,93.33,93.53,92.26,92.64,4376144
CA,2017-03-13,32.33,32.73,32.16,32.6,2535908
CBG,2017-03-13,36.44,36.61,35.88,35.95,2102760
CBOE,2017-03-13,79.76,80.465,79.47,80.25,1055827
CBS,2017-03-13,67.54,68.06,67.33,67.91,1936129
CB,2017-03-13,137.7,138.2,137.13,137.54,1285429
CCI,2017-03-13,90.41,90.785,90.065,90.6,2523015
CCL,2017-03-13,57.36,57.42,57.06,57.11,2362650
CDNS,2017-03-13,31.36,31.7,31.27,31.67,1796747
CELG,2017-03-13,124.18,124.57,123.01,124.43,2833523
CERN,2017-03-13,55.29,55.53,54.88,55.48,1388690
CFG,2017-03-13,37.59,37.87,37.2886,37.37,4176324
CF,2017-03-13,29.68,29.68,29.2,29.42,4511606
CHD,2017-03-13,49.97,50.12,49.82,49.85,1646006
CHK,2017-03-13,5.17,5.36,5.17,5.33,30986911
CHRW,2017-03-13,79.33,79.62,78.62,79.31,580470
CHTR,2017-03-13,323.19,325.56,323,324.34,732495
CINF,2017-03-13,73.82,73.95,73.5601,73.91,407854
CI,2017-03-13,152.33,153.92,151.32,153.4,1138273
CLX,2017-03-13,138.09,138.54,137.92,138.24,820011
CL,2017-03-13,73.92,74.27,73.75,73.9,3024519
CMA,2017-03-13,71.93,72.38,71.44,72,849007
CMCSA,2017-03-13,37.32,37.49,37.14,37.3,10991800
CME,2017-03-13,124.14,125.16,123.71,124.83,1893585
CMG,2017-03-13,408,409.76,403.57,405.87,642089
CMI,2017-03-13,151.78,152.92,151.51,152.8,1082488
CMS,2017-03-13,44.18,44.29,44.015,44.19,1770102
CNC,2017-03-13,68.52,69.7,67.77,69.43,2331507
CNP,2017-03-13,27.69,27.78,27.55,27.61,2365618
COF,2017-03-13,92.2,92.41,91.65,91.79,1830233
COG,2017-03-13,22.78,23.145,22.58,22.87,3962987
COL,2017-03-13,98.63,99.34,98.1,99.3,2016116
COO,2017-03-13,194.32,194.67,192.24,194.45,265137
COP,2017-03-13,45.68,46.165,45.54,45.84,6333786
COST,2017-03-13,164.85,165.1053,164.3,164.55,2127879
COTY,2017-03-13,19.04,19.25,18.99,19.2,2807621
CPB,2017-03-13,59.16,59.25,58.61,59.05,2644381
CRM,2017-03-13,83.47,83.74,83.08,83.61,3463682
CSCO,2017-03-13,34.22,34.33,34,34.1,16164809
CSRA,2017-03-13,28.4,28.82,28.335,28.81,987858
CSX,2017-03-13,47.9,48.405,47.87,48.08,17191335
CTAS,2017-03-13,118.88,119.38,118.77,119.13,336694
CTL,2017-03-13,23.1,23.47,23.09,23.46,8358911
CTSH,2017-03-13,58.59,59.34,58.49,59.25,3775030
CTXS,2017-03-13,79.58,87.99,79.05,84.93,5459013
CVS,2017-03-13,80.4,80.59,79.97,80.44,6276825
CVX,2017-03-13,110.51,110.81,109.31,109.35,6369288
CXO,2017-03-13,126.91,129,126.91,128.85,1549860
C,2017-03-13,61.54,61.79,60.98,61.53,13481512
DAL,2017-03-13,47.9,48.22,47.17,47.35,6995340
DE,2017-03-13,110.17,110.67,109.35,109.88,1450694
DFS,2017-03-13,71.46,71.7,71.06,71.32,1363300
DGX,2017-03-13,98.94,98.97,98.13,98.79,612159
DG,2017-03-13,72.45,72.82,71.521,72.59,3598533
DHI,2017-03-13,33.6,33.69,33.135,33.18,4662501
DHR,2017-03-13,87.59,87.69,86.95,87.5,1632540
DISCA,2017-03-13,27.7,27.72,27.3,27.5,2155618
DISCK,2017-03-13,27.04,27.08,26.61,26.77,1919769
DISH,2017-03-13,62,62.3854,61.33,61.98,7268995
DIS,2017-03-13,110.92,111.68,110.82,111.52,5213562
DLR,2017-03-13,103.33,103.49,101.85,103.16,1121453
DLTR,2017-03-13,75.1,75.12,73.81,74.58,3005308
DOV,2017-03-13,76.64,77.67,76.64,77.63,1116853
DPS,2017-03-13,94.55,94.93,94.2,94.71,950932
DRE,2017-03-13,25.26,25.42,24.98,25.06,2820047
DRI,2017-03-13,74.36,74.55,73.81,74.45,1863357
DTE,2017-03-13,100.25,100.69,100.03,100.61,893368
DUK,2017-03-13,80.8,80.975,80.455,80.87,3423476
DVA,2017-03-13,68.53,68.77,68.37,68.75,692128
DVN,2017-03-13,40.05,41.18,40.05,40.96,4366698
D,2017-03-13,75.62,76.19,75.46,76.09,2728587
EA,2017-03-13,89.83,90.81,89.35,90.73,2753324
EBAY,2017-03-13,33.13,33.22,32.74,32.81,10866190
ECL,2017-03-13,124,124.78,123.96,124.77,925641
ED,2017-03-13,75.98,76.28,75.79,76.28,1414078
EFX,2017-03-13,133.38,133.6,132.64,133.38,542841
EIX,2017-03-13,78.75,79.195,78.6,79.08,1234229
EL,2017-03-13,85.44,85.87,85.17,85.37,1523552
EMN,2017-03-13,77.5,78.02,76.69,77.63,2277659
EMR,2017-03-13,59.6,60.14,59.42,60.13,4333420
EOG,2017-03-13,94.49,95.35,93.515,94.95,4695357
EQIX,2017-03-13,381.22,385.78,379.21,380.32,1226233
EQR,2017-03-13,62.09,62.92,62,62.57,3129171
EQT,2017-03-13,57.63,58.96,57.395,57.81,2590441
ESRX,2017-03-13,67.76,68,66.86,67.47,4093201
ESS,2017-03-13,224.48,227.16,223.83,224.04,319102
ES,2017-03-13,57.68,58.17,57.63,58.04,2299298
ETFC,2017-03-13,35.48,35.88,35.11,35.73,3432737
ETN,2017-03-13,72.67,72.98,72.36,72.75,1832594
ETR,2017-03-13,73.56,74.09,73.45,74.08,1355788
EVHC,2017-03-13,66.7,67.3,65.58,65.76,1354299
EW,2017-03-13,92.74,93.95,92.43,93.6,1571447
EXC,2017-03-13,35.97,36.07,35.795,35.94,2899338
EXPD,2017-03-13,56.57,56.9232,56.41,56.78,1322562
EXPE,2017-03-13,125.47,127.9113,125.2,127.35,1695915
EXR,2017-03-13,74.07,74.56,72.93,73.25,1706858
FAST,2017-03-13,50.67,51.43,50.2901,51.4,1848636
FBHS,2017-03-13,59.82,60.215,59.76,60.1,1200369
FB,2017-03-13,138.71,139.68,138.6729,139.6,10955450
FCX,2017-03-13,12.63,12.82,12.46,12.56,20029861
FDX,2017-03-13,191.87,193.24,191.39,193.12,1283013
FE,2017-03-13,31.23,31.45,30.93,31.1,2735097
FFIV,2017-03-13,146,146.99,144.71,146.29,744148
FISV,2017-03-13,117.2,117.94,117.07,117.89,630132
FIS,2017-03-13,82.2,82.89,82.025,82.72,1315021
FITB,2017-03-13,27.13,27.23,26.9,26.96,4222102
FLIR,2017-03-13,36.24,36.42,36.055,36.41,672360
FLR,2017-03-13,54.66,55.42,54.5,54.7,1036634
FLS,2017-03-13,46.05,46.63,45.88,46.22,1020937
FL,2017-03-13,76.71,76.7876,75.62,75.97,1313508
FMC,2017-03-13,60.17,60.57,59.82,60.36,810472
FOXA,2017-03-13,30.4,30.55,30.35,30.5,5352321
FOX,2017-03-13,29.95,30.05,29.85,29.95,1585948
FRT,2017-03-13,128.58,128.58,126.99,128.32,597730
FTI,2017-03-13,31.72,32.04,31.66,31.79,2516196
FTV,2017-03-13,58.45,58.97,58.09,58.77,1573550
F,2017-03-13,12.56,12.63,12.5,12.54,22625831
GD,2017-03-13,190.83,191.68,190.62,191.56,852973
GE,2017-03-13,30.23,30.26,29.79,29.86,30187808
GGP,2017-03-13,23.12,23.3,22.92,23.28,6479782
GILD,2017-03-13,68.32,68.35,67.53,68.1,8493496
GIS,2017-03-13,60.47,60.56,60.15,60.52,2988257
GLW,2017-03-13,27.59,27.75,27.55,27.71,4073586
GM,2017-03-13,37,37.125,36.83,36.87,10120696
GOOGL,2017-03-13,860.83,867.13,860.82,864.58,1166605
GOOG,2017-03-13,844,848.685,843.25,845.54,1223647
GPC,2017-03-13,93.21,94.22,92.87,94.14,818187
GPN,2017-03-13,79.05,79.78,78.88,79.67,734283
GPS,2017-03-13,24.27,24.39,23.46,23.54,4982184
GRMN,2017-03-13,52.1,52.345,51.64,51.85,1007386
GS,2017-03-13,249.32,249.32,247.2083,248.16,1801062
GT,2017-03-13,35.48,36.1,35.48,35.8,1962010
GWW,2017-03-13,245.35,246.66,243.06,246.35,506634
HAL,2017-03-13,51.02,51.33,50.67,50.88,6272392
HAS,2017-03-13,97.41,97.9,97.27,97.69,913552
HBAN,2017-03-13,14.18,14.24,14.08,14.21,6303661
HBI,2017-03-13,20.02,20.16,19.94,20.15,3112793
HCA,2017-03-13,85.98,85.98,84.16,84.99,2505892
HCN,2017-03-13,66.17,66.66,65.35,66,2061178
HCP,2017-03-13,29.83,30,29.56,29.78,3476586
HD,2017-03-13,147.33,147.67,146.5,147.43,2933276
HES,2017-03-13,47.11,47.92,47.11,47.79,6241174
HIG,2017-03-13,49.71,49.77,49.42,49.56,2339571
HII,2017-03-13,211.69,213.36,211.1301,213.25,264089
HLT,2017-03-13,56.5,57.52,56.42,57.51,1811926
HOG,2017-03-13,60.16,60.57,59.485,60.51,2717467
HOLX,2017-03-13,42.39,42.59,42.11,42.41,2046559
HON,2017-03-13,127.12,127.35,126.49,126.73,3118116
HPE,2017-03-13,22.19,22.43,22.17,22.32,10088381
HPQ,2017-03-13,17.41,17.49,17.35,17.49,6966599
HP,2017-03-13,67.54,68.555,67.24,68.47,1395494
HRB,2017-03-13,23.78,24.3099,23.76,24.07,4467045
HRL,2017-03-13,35.07,35.24,34.84,34.94,2232232
HRS,2017-03-13,110.34,111.22,109.77,110.79,757922
HSIC,2017-03-13,86.005,86.19,85.4425,86.11,727238
HST,2017-03-13,17.94,18.11,17.79,17.87,5737542
HSY,2017-03-13,108.64,108.93,108.38,108.7,768833
HUM,2017-03-13,217.88,219.73,216.03,219.18,969152
IBM,2017-03-13,177.85,178.06,176.415,176.46,3482189
ICE,2017-03-13,60.49,60.7,60.2,60.4,4264014
IDXX,2017-03-13,150.66,151.97,150.19,151.6,500890
IFF,2017-03-13,125.42,126.76,124.62,126.6,617910
ILMN,2017-03-13,167.07,167.35,165.26,166.91,562756
INCY,2017-03-13,149.24,151.63,145.29,151.03,4159556
INFO,2017-03-13,40.16,40.64,40.16,40.62,2009711
INTC,2017-03-13,35.85,36.04,34.94,35.16,53582931
INTU,2017-03-13,124.77,125.08,124.45,124.95,2094595
IPG,2017-03-13,24.26,24.39,24.17,24.26,2530000
IP,2017-03-13,50.84,51.12,50.58,50.69,4170173
IQV,2017-03-13,80.7,81.1,80.18,80.54,2418387
IRM,2017-03-13,33.79,34.05,33.68,34.01,1287386
IR,2017-03-13,79.49,79.73,79.31,79.66,987607
ISRG,2017-03-13,244.3764,245.4364,242.4598,244.6298,786261
ITW,2017-03-13,134.02,134.44,133.6,134.27,890487
IT,2017-03-13,108.8,109.99,107.995,109.18,900382
IVZ,2017-03-13,31.92,31.92,31.465,31.67,2729693
JBHT,2017-03-13,96.61,96.98,95.06,95.25,1319203
JCI,2017-03-13,40.81,41.26,40.67,41.24,5567614
JEC,2017-03-13,56.31,57,56.24,56.44,939226
JNJ,2017-03-13,125.83,126.95,125.79,126.68,7162476
JNPR,2017-03-13,28.02,28.13,27.83,27.97,3630495
JPM,2017-03-13,91.31,91.78,90.931,91.36,10004297
JWN,2017-03-13,44.4,44.52,43.42,43.6,2349970
KEY,2017-03-13,18.6,18.67,18.42,18.53,8302478
KHC,2017-03-13,91.37,91.5,91.02,91.18,2182943
KIM,2017-03-13,21.98,21.98,21.6639,21.85,5561479
KLAC,2017-03-13,92.97,93.35,92.41,92.86,1113696
KMB,2017-03-13,133.55,134.14,133.04,133.74,2032020
KMI,2017-03-13,21.45,21.66,21.4121,21.51,8594433
KMX,2017-03-13,64.16,64.37,63.27,63.39,1667718
KORS,2017-03-13,36.93,37.29,36.8,36.92,2811277
KO,2017-03-13,41.92,42.12,41.84,42.03,12831543
KR,2017-03-13,28.83,29.08,28.53,28.69,9082816
KSS,2017-03-13,40.4,40.63,39.57,39.81,5104710
KSU,2017-03-13,87.33,87.83,87.21,87.44,754455
K,2017-03-13,74.04,74.18,73.8439,74.15,1345994
LB,2017-03-13,50.3,51.13,49.52,49.85,4013956
LEG,2017-03-13,48.52,49.06,48.34,49.05,1439678
LEN,2017-03-13,51.8137,51.9608,50.8725,50.902,3873297
LH,2017-03-13,144.08,144.45,142.87,144.24,678750
LKQ,2017-03-13,30,30.26,29.93,30.23,2381256
LLL,2017-03-13,170.32,170.55,169.35,170.27,263013
LLY,2017-03-13,84.51,84.55,83.83,84.14,2248486
LMT,2017-03-13,268.51,269.26,268.0049,269.19,819126
LNC,2017-03-13,69.11,69.55,68.71,69.09,1434799
LNT,2017-03-13,38.61,38.84,38.41,38.75,1656580
LOW,2017-03-13,81.58,81.985,81.36,81.58,4303549
LRCX,2017-03-13,120.6,122.65,120,122.4,1804014
LUK,2017-03-13,26.77,27.04,26.67,26.93,1777073
LUV,2017-03-13,55.72,56.18,54.46,54.49,9720352
LYB,2017-03-13,89.84,90.32,89.535,90.18,1673621
L,2017-03-13,47.14,47.28,47.04,47.15,836418
MAA,2017-03-13,97.38,97.95,96.71,97.76,1116200
MAC,2017-03-13,63.7,64.04,63.145,63.33,1200508
MAR,2017-03-13,86.59,87.08,86.42,87.03,2236158
MAS,2017-03-13,33.87,34.055,33.515,33.68,2928867
MAT,2017-03-13,25.61,25.63,25.31,25.46,4049188
MA,2017-03-13,111.29,111.8,111.13,111.53,3122974
MCD,2017-03-13,128.01,128.273,127.35,127.61,3130804
MCHP,2017-03-13,74.08,74.58,73.87,74.5,1616403
MCK,2017-03-13,148.31,148.72,146.67,148.05,1695387
MCO,2017-03-13,112.07,112.5,111.45,112.15,961826
MDLZ,2017-03-13,43.74,44.24,43.55,44.21,5812394
MDT,2017-03-13,82.99,83.19,82.44,82.89,3134236
MET,2017-03-13,54.03,54.4,53.88,54.16,5358646
MGM,2017-03-13,25.61,26.02,25.56,25.95,6783580
MHK,2017-03-13,230.27,231.47,229.275,231.07,308531
MKC,2017-03-13,100.05,100.39,99.881,100.38,620239
MLM,2017-03-13,212.36,215.17,211.75,214.93,567395
MMC,2017-03-13,73.51,74.27,73.51,74.23,1532194
MMM,2017-03-13,191.77,191.96,190.46,191.52,1972733
MNST,2017-03-13,46.64,46.67,46.175,46.43,1830935
MON,2017-03-13,114.12,114.45,113.85,114.14,1330470
MOS,2017-03-13,29.3,29.435,28.98,29.12,2801137
MO,2017-03-13,75.94,76.2,75.39,75.65,6836239
MPC,2017-03-13,49.87,51.09,49.86,50.99,5771626
MRK,2017-03-13,65.24,65.29,64.01,64.15,14198551
MRO,2017-03-13,16.05,16.245,15.8,15.84,15432314
MSFT,2017-03-13,65.01,65.195,64.57,64.71,20100035
MSI,2017-03-13,81.41,82.12,81.12,81.65,1213540
MS,2017-03-13,46.68,46.745,46.23,46.26,7160442
MTB,2017-03-13,166.09,166.53,165.085,165.48,988841
MTD,2017-03-13,488.04,488.85,483.8,485.45,145891
MU,2017-03-13,25.39,25.82,25.29,25.7,23768209
MYL,2017-03-13,43.5,43.5,42.89,42.98,3195234
M,2017-03-13,31.32,31.44,30.8,30.9,6127422
NAVI,2017-03-13,14.55,14.61,14.44,14.51,1511270
NBL,2017-03-13,34.07,34.45,33.85,34.05,5425237
NCLH,2017-03-13,51.83,51.83,51.11,51.32,1086292
NDAQ,2017-03-13,70.88,71.02,70.43,70.78,1056170
NEE,2017-03-13,130.09,130.67,129.45,130.46,1459315
NEM,2017-03-13,33.2,33.23,32.69,33.02,5140182
NFLX,2017-03-13,140.9,143.71,140.321,143.52,4922432
NFX,2017-03-13,34.32,34.78,34.14,34.51,3001391
NI,2017-03-13,23.31,23.52,23.27,23.5,3154568
NKE,2017-03-13,56.4,56.815,56.11,56.67,7235882
NLSN,2017-03-13,43.84,43.87,43.335,43.44,1728620
NOC,2017-03-13,243.54,244.73,242.76,244.42,750572
NOV,2017-03-13,37.92,38.12,37.63,38.1,3037317
NRG,2017-03-13,17.87,18.06,17.27,17.33,9000158
NSC,2017-03-13,119.74,120.2585,118.92,119.53,1536236
NTAP,2017-03-13,42.27,42.39,41.93,41.99,3139779
NTRS,2017-03-13,89.23,90.02,88.55,89.81,1048329
NUE,2017-03-13,61.01,61.34,60.45,60.71,1950322
NVDA,2017-03-13,99.54,102.25,99.51,101.85,19353402
NWL,2017-03-13,48.54,48.96,48.17,48.55,2647937
NWSA,2017-03-13,12.25,12.37,12.25,12.28,1704580
NWS,2017-03-13,12.7,12.75,12.525,12.55,441392
OKE,2017-03-13,54.25,54.47,53.75,53.98,3041000
OMC,2017-03-13,84.68,84.8,84,84.31,2672943
ORCL,2017-03-13,42.75,42.78,42.525,42.58,12440837
ORLY,2017-03-13,269.47,275.07,268.69,274.43,1091500
OXY,2017-03-13,62.51,63.29,62.5,62.88,6118100
O,2017-03-13,57.44,58.23,57.4,57.82,1797666
PAYX,2017-03-13,62.33,62.63,62.1,62.56,1969214
PBCT,2017-03-13,18.91,19.05,18.8,18.98,3055770
PCAR,2017-03-13,67.76,68.16,67.71,67.87,1295407
PCG,2017-03-13,65.57,65.82,65.27,65.75,1900282
PCLN,2017-03-13,1757,1772.49,1754.94,1767.12,327936
PDCO,2017-03-13,44.63,45.34,44.49,45.25,959964
PEG,2017-03-13,44.41,44.57,44.29,44.48,1861201
PEP,2017-03-13,109.32,109.7951,109.03,109.41,3131237
PFE,2017-03-13,34.14,34.15,33.91,34.11,18964029
PFG,2017-03-13,63.52,63.745,63.36,63.58,945636
PGR,2017-03-13,39.52,39.69,39.46,39.68,2786232
PG,2017-03-13,91.06,91.49,90.85,91.31,7397472
PHM,2017-03-13,23.6,23.64,23.17,23.39,6187726
PH,2017-03-13,157.88,159.07,157.06,158.08,1055574
PKG,2017-03-13,92.33,92.33,91.57,92.02,737341
PKI,2017-03-13,55.68,55.89,55.22,55.84,666445
PLD,2017-03-13,49.47,49.58,49.01,49.29,2917115
PM,2017-03-13,110.67,111.1,110.39,111.02,3166315
PNC,2017-03-13,126.65,126.88,125.71,126.4,1815075
PNR,2017-03-13,60.18,60.92,60.18,60.81,2090634
PNW,2017-03-13,81.54,81.84,81.345,81.68,432860
PPG,2017-03-13,102.26,102.73,101.591,102.68,1442701
PPL,2017-03-13,36.27,36.46,36.19,36.45,3234187
PRGO,2017-03-13,71.06,71.22,69.79,70.29,1364409
PRU,2017-03-13,111.19,111.86,110.94,111.61,1245016
PSA,2017-03-13,218.53,219.41,215.635,217.26,894007
PSX,2017-03-13,78.91,79.49,78.71,79.01,2178741
PVH,2017-03-13,91.52,91.98,90.06,90.93,788075
PWR,2017-03-13,37.37,37.9,37.26,37.67,1308688
PXD,2017-03-13,185,185.825,183.62,184.41,1096719
PX,2017-03-13,117.34,117.34,115.9875,116.72,1580833
PYPL,2017-03-13,42.87,42.965,42.45,42.59,5527468
QCOM,2017-03-13,59.03,59.04,58.2,58.46,7737879
QRVO,2017-03-13,67.13,67.79,67.105,67.68,872663
RCL,2017-03-13,97.51,97.65,96.4,96.89,1165276
REGN,2017-03-13,389.2,389.98,384.28,388.88,572707
REG,2017-03-13,62.59,63.76,62.5104,63.72,3215756
RE,2017-03-13,235.11,235.62,234.1871,235,230269
RF,2017-03-13,15.18,15.22,14.99,15.12,8711012
RHI,2017-03-13,48.23,48.54,48.06,48.3,653588
RHT,2017-03-13,82.47,83.23,82.35,82.88,1567600
RJF,2017-03-13,80.15,80.39,78.95,79.07,1608685
RL,2017-03-13,80.43,80.68,78.87,79.59,1052725
RMD,2017-03-13,71.23,71.755,71.01,71.68,495821
ROK,2017-03-13,154.3,154.57,153.44,154.45,609573
ROP,2017-03-13,211.01,211.74,210.09,211.16,699256
ROST,2017-03-13,66.94,67.2,66.54,66.95,2354716
RRC,2017-03-13,27.61,28.19,27.33,28.08,5311837
RSG,2017-03-13,62.65,62.99,62.49,62.99,1016560
RTN,2017-03-13,154,154.8335,153.8227,154.61,1007129
SBAC,2017-03-13,117.89,118.2,116.59,117.64,1623540
SBUX,2017-03-13,54.57,54.8847,54.4,54.63,9090230
SCG,2017-03-13,67.47,67.9,67.2,67.6,1813288
SCHW,2017-03-13,42.63,43.21,42.51,42.98,5034377
SEE,2017-03-13,45.31,45.4,44.61,45.04,1287783
SHW,2017-03-13,311.49,312.43,310.17,311.89,320482
SIG,2017-03-13,69.93,69.93,68.15,68.68,1924962
SJM,2017-03-13,139.49,139.59,138.62,139.11,1152182
SLB,2017-03-13,78.83,79.13,78.08,78.59,6708919
SLG,2017-03-13,106.71,107.28,106.24,106.44,829517
SNA,2017-03-13,169.31,170.83,169.075,170.76,460751
SNI,2017-03-13,79.43,79.66,78.48,78.99,736057
SNPS,2017-03-13,71.8,72.28,71.7038,72.09,555590
SO,2017-03-13,49.59,49.79,49.53,49.73,4403033
SPGI,2017-03-13,132,132.95,131.95,132.59,871887
SPG,2017-03-13,169,169.76,166.89,168.69,2719616
SRCL,2017-03-13,81.92,82.35,81.49,82.23,806256
SRE,2017-03-13,109.4,109.92,109.07,109.76,645915
STI,2017-03-13,59,59.3,58.63,58.76,2726170
STT,2017-03-13,80.16,80.89,79.48,79.54,2415109
STX,2017-03-13,47.35,47.71,46.92,47.57,2949496
STZ,2017-03-13,156.61,158.45,156.16,158.39,1251398
SWKS,2017-03-13,98.48,99.34,98.06,99.04,2399531
SWK,2017-03-13,129.75,131.19,129.32,130.7,1560207
SYF,2017-03-13,35.99,36.17,35.72,36.03,3894115
SYK,2017-03-13,130.21,131.46,129.59,131.38,1334335
SYMC,2017-03-13,30.11,31.1,30.04,30.75,9691116
SYY,2017-03-13,52.05,52.2,51.505,51.88,2934086
TAP,2017-03-13,96.82,97.55,96.65,97.49,1494259
TDG,2017-03-13,230.89,234.86,229.22,234.75,1841057
TEL,2017-03-13,74.64,75.3278,74.45,75.14,2137623
TGT,2017-03-13,55.38,55.61,54.84,55.19,7522155
TIF,2017-03-13,88.72,88.93,88.29,88.86,1970423
TJX,2017-03-13,77.99,78.47,77.61,78.06,2469176
TMK,2017-03-13,78.29,78.5899,78.05,78.38,350884
TMO,2017-03-13,159.31,159.31,157.66,159.04,1324287
TPR,2017-03-13,39.26,39.49,38.74,38.91,4047277
TRIP,2017-03-13,43.62,44,43.15,43.51,1482343
TROW,2017-03-13,71.35,72.08,71.23,71.9,1200230
TRV,2017-03-13,122.54,122.92,121.81,122.15,1069149
TSCO,2017-03-13,72.51,72.76,70.22,71.7,2330170
TSN,2017-03-13,63.69,63.93,63.27,63.6,3591857
TSS,2017-03-13,54.84,54.98,54.57,54.74,754158
TWX,2017-03-13,98.66,98.78,98.42,98.62,2412859
TXN,2017-03-13,80.32,81.09,80.18,81.02,6082583
TXT,2017-03-13,47.59,47.89,47.38,47.38,1104861
T,2017-03-13,42.22,42.42,42.18,42.37,14884180
UAA,2017-03-13,19.27,19.3,19,19.05,3209093
UAL,2017-03-13,72.19,72.7,69.66,69.85,6741902
UA,2017-03-13,17.81,17.88,17.51,17.56,3275733
UDR,2017-03-13,35.01,35.28,34.93,35.14,1203122
UHS,2017-03-13,122.1,122.53,121.11,121.98,524997
ULTA,2017-03-13,286.47,288.59,283.71,286.91,1086792
UNH,2017-03-13,169.99,170.93,169.55,170.21,3130164
UNM,2017-03-13,48.38,48.71,48.05,48.53,1300958
UNP,2017-03-13,106.36,106.79,105.95,106.45,3514754
UPS,2017-03-13,106.53,107.5,106.31,107.49,2644493
URI,2017-03-13,122.98,125.06,122.98,124.2,1362806
USB,2017-03-13,54.88,55.21,54.81,54.92,4690329
UTX,2017-03-13,112.56,112.7279,111.96,112.31,2976331
VAR,2017-03-13,87.77,88.27,87.67,88.19,821770
VFC,2017-03-13,53.1,53.36,52.68,53.1,3247894
VIAB,2017-03-13,43.72,43.89,43.1,43.15,3497055
VLO,2017-03-13,66.51,67.88,66.51,67.66,4970722
VMC,2017-03-13,118.87,119.73,118.18,119.59,1255746
VNO,2017-03-13,103.38,103.56,102.4,102.79,1155265
VRSK,2017-03-13,80.1,80.2,79.36,79.76,884117
VRSN,2017-03-13,85.62,86.47,85.62,86.34,978602
VRTX,2017-03-13,94.24,94.24,92.93,92.95,897550
VTR,2017-03-13,60.63,60.93,59.43,59.73,2374527
VZ,2017-03-13,49.33,49.53,49.13,49.47,10488812
V,2017-03-13,89.8,90.31,89.61,90.11,8944143
WAT,2017-03-13,156.4,157.35,155.67,157.16,322834
WBA,2017-03-13,85.42,85.76,85.0701,85.61,2417742
WDC,2017-03-13,74.87,76.01,74.73,75.7,2104167
WEC,2017-03-13,58.62,59.32,58.57,59.24,2854395
WFC,2017-03-13,58.83,59.03,58.5151,58.7,14063472
WHR,2017-03-13,178,179.55,176.63,178.22,867988
WLTW,2017-03-13,127.92,129.07,127.86,128.93,493032
WMB,2017-03-13,28.79,29.11,28.71,28.85,4649166
WMT,2017-03-13,69.99,70.45,69.71,69.95,6802511
WM,2017-03-13,72.87,73.15,72.668,73.1,1359607
WRK,2017-03-13,51.35,51.8,51.15,51.32,1024916
WU,2017-03-13,19.65,19.73,19.53,19.58,6241048
WYNN,2017-03-13,101.95,104.71,101.5,104.3,3454131
WYN,2017-03-13,82.63,83.47,82.63,83.39,885780
WY,2017-03-13,33.33,33.54,33.16,33.34,2119123
XEC,2017-03-13,118.91,120.72,118.85,120.59,751417
XEL,2017-03-13,43.15,43.31,43.03,43.23,2595306
XLNX,2017-03-13,59.7,60.03,59.34,59.99,1847065
XL,2017-03-13,40.15,40.19,39.65,39.85,2113860
XOM,2017-03-13,81.5,81.94,81.05,81.42,9571361
XRAY,2017-03-13,63.38,64,62.91,63.94,1768939
XRX,2017-03-13,29.48,29.8,29.16,29.24,4489356
XYL,2017-03-13,48.27,48.72,48.255,48.52,1333841
YUM,2017-03-13,64.31,64.603,64.08,64.38,1656203
ZBH,2017-03-13,120.25,120.64,119.21,119.79,1630847
ZION,2017-03-13,44.88,45.35,44.65,45.03,1631996
ZTS,2017-03-13,53.33,53.625,53.24,53.56,2297765
AAL,2017-03-14,42.06,42.1,40.84,41.21,10208460
AAPL,2017-03-14,139.3,139.65,138.84,138.99,15309065
AAP,2017-03-14,154.3,154.64,152.9,153.71,896586
ABBV,2017-03-14,65.88,66.05,65.6,65.67,3728039
ABC,2017-03-14,88.96,89.2,88.04,88.81,1243545
ABT,2017-03-14,45.19,45.25,44.77,44.8,7504525
ACN,2017-03-14,124.17,124.73,123.63,123.91,1627855
ADBE,2017-03-14,121.65,121.99,120.62,121.44,1507722
ADI,2017-03-14,82.52,83.73,82.4,83.68,4881069
ADM,2017-03-14,44.7,44.86,44.41,44.67,1946274
ADP,2017-03-14,104.66,104.76,103.69,103.97,1848326
ADSK,2017-03-14,86.6,86.6,85.465,85.91,1396024
ADS,2017-03-14,246.54,246.97,244.185,245.53,593515
AEE,2017-03-14,54.17,54.3,53.9,54.02,1685401
AEP,2017-03-14,65.77,65.93,65.52,65.79,1641890
AES,2017-03-14,11.02,11.08,10.93,11,3926598
AET,2017-03-14,132.05,132.2847,131.18,131.96,1804559
AFL,2017-03-14,71.92,72,71.57,71.84,1604875
AGN,2017-03-14,239.49,241.01,238.39,239.45,2063574
AIG,2017-03-14,62.75,63.02,62.41,62.88,5131206
AIV,2017-03-14,43.18,43.25,42.84,43.11,2075955
AIZ,2017-03-14,99.27,99.79,98.05,99.49,324423
AJG,2017-03-14,56.88,56.93,56.53,56.85,618895
AKAM,2017-03-14,64.53,64.95,63.54,63.63,1197993
ALB,2017-03-14,104.01,104.39,103.06,103.95,752577
ALGN,2017-03-14,107.84,107.84,106.62,107.48,490480
ALK,2017-03-14,96.22,96.39,94.1401,94.5,1132762
ALLE,2017-03-14,74.27,74.78,74,74.37,506618
ALL,2017-03-14,82.05,82.305,81.83,82.18,1437146
ALXN,2017-03-14,124.67,124.85,121.5,121.6,1757468
AMAT,2017-03-14,38.35,38.44,37.78,38.27,9646912
AMD,2017-03-14,14,14.15,13.6401,14.1,52554505
AME,2017-03-14,53.92,53.92,53.18,53.5,1647200
AMGN,2017-03-14,180.42,181.56,179.63,180.12,2746605
AMG,2017-03-14,163.06,164.63,161.39,164.29,309836
AMP,2017-03-14,131.87,132.52,130.221,132.41,829978
AMT,2017-03-14,113.9,114.73,113.66,114.02,1416065
AMZN,2017-03-14,853.55,853.75,847.55,852.53,2130586
ANDV,2017-03-14,82.68,83.23,82.07,83.09,1402177
ANSS,2017-03-14,106.69,106.79,105.88,106.28,250547
ANTM,2017-03-14,165.97,167.2,163.19,165.18,1279434
AON,2017-03-14,118.71,118.877,118.13,118.42,782523
AOS,2017-03-14,50.21,50.67,49.89,50.53,594252
APA,2017-03-14,49.63,50.54,49.28,50.33,4172419
APC,2017-03-14,62,62,60.91,61.81,4491997
APD,2017-03-14,137.54,137.58,135.88,136.18,1747497
APH,2017-03-14,71.1,71.18,70.69,70.95,871945
ARE,2017-03-14,109,109.035,106.89,108.18,1120465
ARNC,2017-03-14,26.58,26.76,26.45,26.67,1908738
ATVI,2017-03-14,49.21,49.35,48.955,49.08,6286746
AVB,2017-03-14,178.41,179.31,177.08,178.64,585733
AVGO,2017-03-14,224.76,226.28,223.51,224.35,2216720
AVY,2017-03-14,80.11,80.51,79.75,79.88,397557
AWK,2017-03-14,76,76.45,75.83,76.01,367794
AXP,2017-03-14,78.96,79.795,78.83,79.69,3321548
AYI,2017-03-14,208.47,209.62,205.45,205.75,571715
AZO,2017-03-14,728.22,731.5,724.435,728.99,250630
A,2017-03-14,52.24,52.26,51.96,52.21,1203368
BAC,2017-03-14,25.19,25.34,25.05,25.32,63182745
BAX,2017-03-14,52.09,52.18,51.86,51.9,1758001
BA,2017-03-14,178.54,179.69,177.71,178.73,2346666
BBT,2017-03-14,47.36,47.61,47.0101,47.53,3294898
BBY,2017-03-14,44.76,44.91,44,44.37,3968300
BDX,2017-03-14,184.36,184.65,182.065,182.98,1035605
BEN,2017-03-14,42.31,42.485,42.03,42.43,1693688
BF.B,2017-03-14,46.24,46.46,46.12,46.34,886268
BIIB,2017-03-14,292.27,293.39,290.18,292.47,797920
BK,2017-03-14,48.2,48.375,47.81,48.26,3704375
BLK,2017-03-14,383.19,386.09,381.34,383.29,353423
BLL,2017-03-14,37.02,37.195,36.94,37.025,2164768
BMY,2017-03-14,56.95,57.5998,56.58,56.69,11746430
BRK.B,2017-03-14,175.22,175.43,174.23,174.73,2972477
BSX,2017-03-14,24.64,24.72,24.375,24.43,5892269
BWA,2017-03-14,42.3,43.12,42.23,43.02,1675137
BXP,2017-03-14,130.34,130.72,129.33,129.93,593563
CAG,2017-03-14,41.02,41.29,40.98,41.24,2189104
CAH,2017-03-14,82.25,84.88,81.86,82.6,1704325
CAT,2017-03-14,91.22,92,90.62,91.86,5781058
CA,2017-03-14,32.56,32.67,32.24,32.33,1525075
CBG,2017-03-14,35.89,35.92,35.36,35.47,2018016
CBOE,2017-03-14,79.89,80.59,79.85,80.38,846914
CBS,2017-03-14,67.68,68.36,67.65,68.01,2194159
CB,2017-03-14,137.29,137.81,136.98,137.33,1016415
CCI,2017-03-14,90.34,90.57,89.64,89.65,1838538
CCL,2017-03-14,57.06,57.3,56.73,56.99,2322380
CDNS,2017-03-14,31.55,31.64,31.435,31.6,851622
CELG,2017-03-14,124.4,125.33,124.03,124.68,2955071
CERN,2017-03-14,55.29,55.39,54.49,55.09,2511432
CFG,2017-03-14,37.2,37.26,36.73,37.19,3378105
CF,2017-03-14,29.18,29.18,28.49,28.68,4798411
CHD,2017-03-14,49.83,49.88,49.49,49.75,1366751
CHK,2017-03-14,5.22,5.27,5.02,5.24,36130856
CHRW,2017-03-14,79.21,79.26,78.31,78.56,574951
CHTR,2017-03-14,323.69,326.16,323.63,324.64,551632
CINF,2017-03-14,73.58,74.49,73.54,74.1,429159
CI,2017-03-14,152.97,154.31,152.33,153.54,1299281
CLX,2017-03-14,138,138.25,137.27,137.64,504718
CL,2017-03-14,73.56,74.06,73.485,73.65,3502293
CMA,2017-03-14,71.38,71.54,70.31,71.49,1360996
CMCSA,2017-03-14,37.21,37.61,37.16,37.41,9592094
CME,2017-03-14,124.26,125.14,123.586,124.45,1319687
CMG,2017-03-14,404.85,404.85,397.81,403.1,733285
CMI,2017-03-14,151.39,151.66,149.24,150.88,760694
CMS,2017-03-14,44.22,44.34,44.02,44.23,1379100
CNC,2017-03-14,68.75,69.08,67.42,67.5,2129821
CNP,2017-03-14,27.55,27.6,27.35,27.5,2635159
COF,2017-03-14,91.36,91.78,90.78,91.75,1730819
COG,2017-03-14,22.63,22.77,22.24,22.31,5464249
COL,2017-03-14,98.88,99.12,97.88,97.94,914776
COO,2017-03-14,194.47,194.5,192.75,193.5,187160
COP,2017-03-14,45.15,45.2,44.19,44.94,10538326
COST,2017-03-14,164.21,165.32,164.1,165.24,1974401
COTY,2017-03-14,19.12,19.27,18.92,18.93,3482464
CPB,2017-03-14,59.07,59.21,58.78,58.95,1132964
CRM,2017-03-14,83.42,83.62,82.73,83.51,2933549
CSCO,2017-03-14,33.94,34.14,33.84,34.12,14578391
CSRA,2017-03-14,28.7,28.93,28.66,28.92,707353
CSX,2017-03-14,48.02,48.19,47.4,47.83,4845350
CTAS,2017-03-14,118.99,119.28,117.85,118.45,323433
CTL,2017-03-14,23.46,23.46,23.06,23.34,5893068
CTSH,2017-03-14,59.77,59.78,58.92,59.16,3696925
CTXS,2017-03-14,84.51,84.7733,81.04,82.02,5427900
CVS,2017-03-14,80.44,80.59,79.42,79.89,5546221
CVX,2017-03-14,108.47,108.5737,107.12,107.36,9935732
CXO,2017-03-14,126.55,128.95,125.1901,128.5,1547140
C,2017-03-14,61.33,61.47,60.81,61.44,11819667
DAL,2017-03-14,47.02,47.07,46.12,46.28,14313232
DE,2017-03-14,109.3,109.59,108.64,109.21,1504073
DFS,2017-03-14,71,71.88,70.83,71.8,1559517
DGX,2017-03-14,99,99.455,98.1901,98.66,829142
DG,2017-03-14,72.64,73.1,72,72.82,4304229
DHI,2017-03-14,33.07,33.16,32.5317,32.9,2580087
DHR,2017-03-14,87.28,87.28,86.44,86.86,1669827
DISCA,2017-03-14,27.47,27.825,27.23,27.46,1763889
DISCK,2017-03-14,26.74,27.21,26.55,26.67,2046885
DISH,2017-03-14,61.97,62.5,61.41,62.46,4501463
DIS,2017-03-14,111.73,112.89,111.72,112.31,7273535
DLR,2017-03-14,103.15,103.16,102.11,102.4,862327
DLTR,2017-03-14,74.68,75.14,73.82,74.19,2069318
DOV,2017-03-14,76.61,77.14,75.97,77.06,968570
DPS,2017-03-14,94.53,95.39,94.5,94.65,864899
DRE,2017-03-14,25,25.005,24.815,24.93,3168528
DRI,2017-03-14,74.59,74.75,74.01,74.61,1026435
DTE,2017-03-14,100.73,100.84,100.17,100.49,766211
DUK,2017-03-14,80.85,81.11,80.61,80.87,2151186
DVA,2017-03-14,68.49,68.82,68.27,68.7,1295958
DVN,2017-03-14,40.3,40.32,38.69,40.02,5860391
D,2017-03-14,75.93,76.715,75.82,76.33,2088974
EA,2017-03-14,90.52,91.18,90.3332,90.9,1967162
EBAY,2017-03-14,32.85,32.95,32.58,32.86,6829788
ECL,2017-03-14,124.06,124.69,123.48,123.68,931053
ED,2017-03-14,76.24,76.57,76.03,76.42,1203100
EFX,2017-03-14,132.88,134,132.5427,133.49,640045
EIX,2017-03-14,78.72,78.72,77.885,78.42,3502906
EL,2017-03-14,84.96,85.31,84.46,84.78,1126020
EMN,2017-03-14,77.31,77.52,76.66,77.3,851338
EMR,2017-03-14,59.55,59.55,58.41,58.97,3162592
EOG,2017-03-14,93.93,94.99,92.91,94.59,5091792
EQIX,2017-03-14,380.49,385.15,379.1874,381.38,817730
EQR,2017-03-14,62.51,62.9,62.22,62.33,2214655
EQT,2017-03-14,57.08,57.77,56.79,57.34,2055251
ESRX,2017-03-14,67.25,67.55,66.445,66.84,2995746
ESS,2017-03-14,224.29,226.63,222.56,225.11,228738
ES,2017-03-14,58,58.3375,57.72,58.33,1630834
ETFC,2017-03-14,35.59,35.75,35.05,35.49,4246575
ETN,2017-03-14,72.2,72.3269,71.48,71.82,1394811
ETR,2017-03-14,74.05,74.34,73.73,73.86,927403
EVHC,2017-03-14,65.82,65.9,63.94,64.44,1704579
EW,2017-03-14,93.2,94.55,93.09,93.86,1609321
EXC,2017-03-14,35.87,35.87,35.56,35.64,2925972
EXPD,2017-03-14,56.51,56.78,56.08,56.26,937870
EXPE,2017-03-14,127.01,127.74,126.42,127.66,1074871
EXR,2017-03-14,73.3,74.15,72.86,74.13,1177735
FAST,2017-03-14,51.23,51.23,50.665,50.69,1436362
FBHS,2017-03-14,59.76,60.39,59.555,60.02,853165
FB,2017-03-14,139.46,139.46,138.52,139.32,12944018
FCX,2017-03-14,12.4,12.46,12.17,12.27,19534172
FDX,2017-03-14,192.9,193.03,190.975,191.38,1352201
FE,2017-03-14,31.04,31.08,30.78,31,3435103
FFIV,2017-03-14,145.56,145.73,144.2,145.13,334809
FISV,2017-03-14,117.86,118.11,116.93,117.37,585252
FIS,2017-03-14,82.59,82.905,82.1,82.46,848623
FITB,2017-03-14,26.74,26.97,26.33,26.75,4538277
FLIR,2017-03-14,36.31,36.41,35.88,36.39,559218
FLR,2017-03-14,54.06,54.47,53.22,54.09,889112
FLS,2017-03-14,45.76,45.92,44.71,45.49,1811658
FL,2017-03-14,76.21,76.46,75.68,75.86,1077620
FMC,2017-03-14,59.86,60.22,59.44,59.58,655228
FOXA,2017-03-14,30.49,30.61,30.32,30.52,4307010
FOX,2017-03-14,29.88,30.04,29.78,29.92,1254621
FRT,2017-03-14,128,130.06,127.61,129.62,654038
FTI,2017-03-14,31.29,31.49,30.96,31.37,3116262
FTV,2017-03-14,58.48,58.65,58.25,58.55,951031
F,2017-03-14,12.51,12.56,12.45,12.55,26956658
GD,2017-03-14,190.83,191,189.33,189.75,1055234
GE,2017-03-14,29.76,29.79,29.47,29.54,22801581
GGP,2017-03-14,23.07,23.21,22.9,23,7997522
GILD,2017-03-14,67.41,68.1,67.4,67.77,6109500
GIS,2017-03-14,60.52,60.59,60.26,60.46,1710490
GLW,2017-03-14,27.22,27.23,26.8,26.85,8448541
GM,2017-03-14,36.75,36.965,36.68,36.96,5924349
GOOGL,2017-03-14,863.75,867.58,860.13,865.91,1061692
GOOG,2017-03-14,843.64,847.24,840.8,845.62,780198
GPC,2017-03-14,93.95,94.36,93.67,94.06,487155
GPN,2017-03-14,79.63,80,78.8,79.07,597419
GPS,2017-03-14,23.54,23.725,23.215,23.7,3672041
GRMN,2017-03-14,51.78,51.92,51.05,51.42,1058621
GS,2017-03-14,246.81,247.83,245.41,247.72,2144231
GT,2017-03-14,35.73,36.65,35.62,36.41,2869285
GWW,2017-03-14,244.91,245.8,243.5,244.53,540662
HAL,2017-03-14,50.05,50.15,48.5401,49.8,13128057
HAS,2017-03-14,97.88,98.728,97.49,98.18,943475
HBAN,2017-03-14,14.14,14.14,13.89,14.08,7603856
HBI,2017-03-14,20.22,20.53,20.17,20.26,3048261
HCA,2017-03-14,84.28,84.4,83.05,83.68,2663836
HCN,2017-03-14,65.86,66.14,65.26,66.05,1726433
HCP,2017-03-14,29.72,29.785,29.41,29.51,3089360
HD,2017-03-14,147.27,147.59,146.46,147.16,3272706
HES,2017-03-14,47.13,47.31,46.15,47.17,3517303
HIG,2017-03-14,49.43,49.86,49.25,49.75,2278516
HII,2017-03-14,212.34,212.48,208.21,211.49,281232
HLT,2017-03-14,57.34,57.5,57.07,57.29,1818298
HOG,2017-03-14,60.36,60.61,59.88,60.1,1332701
HOLX,2017-03-14,42.3,42.43,41.86,42.32,1637041
HON,2017-03-14,125.04,126.59,124.12,125.71,1978016
HPE,2017-03-14,22.24,22.33,22.02,22.23,10088371
HPQ,2017-03-14,17.46,17.58,17.41,17.47,6334411
HP,2017-03-14,67.36,68.17,65.98,67.9,2622808
HRB,2017-03-14,24.03,24.29,23.94,24.04,2961271
HRL,2017-03-14,34.93,35.03,34.61,34.7,1658091
HRS,2017-03-14,110,110.7,109.88,110.56,547760
HSIC,2017-03-14,86.04,86.04,85.22,85.625,556090
HST,2017-03-14,17.87,17.945,17.73,17.75,6863366
HSY,2017-03-14,108.7,108.855,108.28,108.52,679388
HUM,2017-03-14,218.47,219.44,216.84,218,1058963
IBM,2017-03-14,176.18,176.82,175.211,175.72,3147497
ICE,2017-03-14,60.2,60.68,60.015,60.21,3413762
IDXX,2017-03-14,151.73,151.89,150.445,151.21,388728
IFF,2017-03-14,126.11,126.77,125.53,126.22,491401
ILMN,2017-03-14,166.49,166.89,164.301,164.83,1054096
INCY,2017-03-14,149.99,151.9825,148.83,150.96,1697435
INFO,2017-03-14,40.46,40.59,40.105,40.48,1137740
INTC,2017-03-14,35.06,35.23,34.66,35.18,28586871
INTU,2017-03-14,124.88,125.03,123.85,124.31,2018531
IPG,2017-03-14,24.23,24.435,24.23,24.28,1895082
IP,2017-03-14,50.57,50.8,50.28,50.68,1859647
IQV,2017-03-14,80.16,80.71,79.555,79.63,2170141
IRM,2017-03-14,33.72,34,33.43,33.96,1352620
IR,2017-03-14,79.22,79.4,78.64,79.01,1170317
ISRG,2017-03-14,242.9498,246.7664,242.8131,246.6931,1363602
ITW,2017-03-14,133.62,133.76,132.72,133.24,913638
IT,2017-03-14,108.97,109.93,108.46,109.07,588885
IVZ,2017-03-14,31.53,31.6,31.11,31.58,2959373
JBHT,2017-03-14,95.06,95.06,93.36,94.44,1334102
JCI,2017-03-14,41.06,41.14,40.72,40.89,3517576
JEC,2017-03-14,55.92,55.99,54.93,55.55,660980
JNJ,2017-03-14,126.86,127.75,126.77,127.05,7679707
JNPR,2017-03-14,27.96,28.16,27.83,28.14,2708452
JPM,2017-03-14,91.02,91.65,90.765,91.51,10237702
JWN,2017-03-14,43.64,43.89,43.37,43.78,1832484
KEY,2017-03-14,18.4,18.47,18.12,18.47,9310966
KHC,2017-03-14,91.16,91.35,90.67,91.06,2097343
KIM,2017-03-14,21.7,22.3,21.7,22.19,5988446
KLAC,2017-03-14,92.86,93.39,92.05,92.87,712250
KMB,2017-03-14,133.71,134.3,133.3,133.54,1139141
KMI,2017-03-14,21.22,21.29,20.95,21.04,9545594
KMX,2017-03-14,63.18,63.3907,62.18,62.98,2547892
KORS,2017-03-14,36.72,37.81,36.72,37.21,2615660
KO,2017-03-14,41.98,42.1,41.83,41.97,9844453
KR,2017-03-14,28.61,28.79,28.29,28.7,8266556
KSS,2017-03-14,39.54,40.2,39.54,39.85,3233698
KSU,2017-03-14,86.84,87.15,86.26,86.51,958087
K,2017-03-14,73.87,74.48,73.87,74.23,2105320
LB,2017-03-14,49.59,50.415,49.5,50.14,2318687
LEG,2017-03-14,48.92,49.47,48.77,49.22,782462
LEN,2017-03-14,50.7843,50.8235,50.0392,50.5882,2422999
LH,2017-03-14,143.89,143.8979,142.645,143.09,521228
LKQ,2017-03-14,29.48,30.23,29.48,30.15,1629760
LLL,2017-03-14,169.27,170.41,168.56,170.35,252155
LLY,2017-03-14,84,84.55,83.918,84.46,2839052
LMT,2017-03-14,268.93,269.15,267.38,268,701651
LNC,2017-03-14,68.68,68.97,67.85,68.95,1330360
LNT,2017-03-14,38.81,38.94,38.62,38.87,1061896
LOW,2017-03-14,81.68,82.18,81.31,81.94,4383366
LRCX,2017-03-14,122.07,122.55,121.17,122.35,1256137
LUK,2017-03-14,26.93,26.93,26.36,26.79,1893449
LUV,2017-03-14,54.11,54.14,52.72,52.88,9223072
LYB,2017-03-14,89.2,89.41,87.9,88.58,3030476
L,2017-03-14,46.97,47.3,46.75,47.2,692425
MAA,2017-03-14,98.75,99.92,98.13,98.89,1073640
MAC,2017-03-14,62.89,63.31,62.71,63.07,876085
MAR,2017-03-14,86.86,86.86,86.25,86.27,2058875
MAS,2017-03-14,33.51,33.85,33.4,33.68,2372046
MAT,2017-03-14,25.33,25.45,25.11,25.18,2901959
MA,2017-03-14,111.33,111.47,110.13,110.49,2891418
MCD,2017-03-14,127.65,128.23,127.5001,127.8,2492670
MCHP,2017-03-14,74.31,74.31,73.71,73.99,1786644
MCK,2017-03-14,147.93,149.235,147,147.11,904641
MCO,2017-03-14,112,112.34,111.43,112.11,605908
MDLZ,2017-03-14,44.13,44.265,43.82,43.86,9841477
MDT,2017-03-14,82.66,84,82.135,82.52,3591993
MET,2017-03-14,53.85,53.97,53.41,53.89,3865190
MGM,2017-03-14,25.95,26.4,25.83,26.35,7634198
MHK,2017-03-14,229.46,231.19,228.94,229.92,267495
MKC,2017-03-14,100.16,100.78,100.14,100.66,494079
MLM,2017-03-14,212.91,213.5,209.31,211.67,500646
MMC,2017-03-14,73.91,74.5,73.89,74.25,1411403
MMM,2017-03-14,190.93,191.44,189.11,190.33,1893619
MNST,2017-03-14,46.3,46.4,45.95,46.27,1799691
MON,2017-03-14,113.9,114.2,113.51,113.97,1740176
MOS,2017-03-14,28.83,28.95,28.46,28.6,3282632
MO,2017-03-14,75.71,75.8,75.14,75.34,8255535
MPC,2017-03-14,50.42,50.59,49.67,50.01,5882976
MRK,2017-03-14,64.13,64.51,64.05,64.2,7893626
MRO,2017-03-14,15.49,15.5,14.61,15.32,24942891
MSFT,2017-03-14,64.53,64.55,64.15,64.41,14280202
MSI,2017-03-14,81.4,83.86,81.2,83.36,2022766
MS,2017-03-14,46.26,46.26,45.73,46.19,6916173
MTB,2017-03-14,164.91,166.28,163.51,165.96,534467
MTD,2017-03-14,484.99,487.02,478.62,481.37,136462
MU,2017-03-14,25.59,25.7,25.25,25.58,14587546
MYL,2017-03-14,42.68,42.93,42.32,42.77,3593080
M,2017-03-14,31.07,31.75,30.5,30.95,4737058
NAVI,2017-03-14,14.4,14.5,14.14,14.46,1891064
NBL,2017-03-14,33.57,33.88,33.2414,33.69,5597101
NCLH,2017-03-14,51.21,51.225,50.4,50.96,1066023
NDAQ,2017-03-14,70.65,70.94,70.51,70.71,691532
NEE,2017-03-14,130.33,130.97,130.03,130.57,1342431
NEM,2017-03-14,32.95,33.2699,32.15,32.4,5640019
NFLX,2017-03-14,142.95,143.31,141.7,143.19,4660294
NFX,2017-03-14,33.88,34.44,33.07,34.39,5009040
NI,2017-03-14,23.47,23.525,23.315,23.36,2256655
NKE,2017-03-14,56.87,58.01,56.72,57.28,9286917
NLSN,2017-03-14,43.23,43.66,43.12,43.64,1776591
NOC,2017-03-14,243.52,244.37,242.75,243.77,460710
NOV,2017-03-14,37.39,37.94,36.435,37.76,5227956
NRG,2017-03-14,17.35,17.35,16.79,17.01,6336205
NSC,2017-03-14,119.58,119.58,117.79,118.35,1665149
NTAP,2017-03-14,41.99,42.16,41.745,42.03,2593749
NTRS,2017-03-14,89.54,89.98,88.75,89.72,804055
NUE,2017-03-14,60.32,60.88,60.01,60.73,1581279
NVDA,2017-03-14,102.37,102.75,100.47,101.78,13050415
NWL,2017-03-14,48.37,48.53,47.91,47.94,5678996
NWSA,2017-03-14,12.25,12.4,12.2,12.4,1698385
NWS,2017-03-14,12.55,12.7,12.5,12.7,294926
OKE,2017-03-14,53.5,53.5,51.99,52.2,3880064
OMC,2017-03-14,84.27,84.71,84.01,84.35,1316059
ORCL,2017-03-14,42.58,42.84,42.405,42.79,10290999
ORLY,2017-03-14,274.43,276.745,274.06,275.39,924199
OXY,2017-03-14,62.36,63.25,61.8,63.04,5747013
O,2017-03-14,57.67,57.98,57.38,57.74,1698575
PAYX,2017-03-14,62.51,62.55,62.08,62.31,888548
PBCT,2017-03-14,18.94,18.96,18.53,18.95,1945705
PCAR,2017-03-14,67.67,67.67,66.64,67.35,1160471
PCG,2017-03-14,65.68,65.9,65.31,65.67,1603214
PCLN,2017-03-14,1767.93,1769.86,1756.24,1769,321166
PDCO,2017-03-14,45.16,45.31,44.6029,45.18,624322
PEG,2017-03-14,44.34,44.68,44.27,44.49,1975947
PEP,2017-03-14,109.28,109.73,109.12,109.34,3630038
PFE,2017-03-14,34.02,34.33,33.98,34.22,14766085
PFG,2017-03-14,63.25,63.35,62.74,63.01,904946
PGR,2017-03-14,39.6,39.88,39.5308,39.76,2135136
PG,2017-03-14,91.26,91.59,90.82,91,6686388
PHM,2017-03-14,23.27,23.27,22.87,23.18,6175700
PH,2017-03-14,157.31,157.76,156.14,157.05,742445
PKG,2017-03-14,91.73,92.4699,91.33,91.85,588440
PKI,2017-03-14,55.73,55.88,55.41,55.82,437654
PLD,2017-03-14,49.19,49.48,48.8,49.36,2463775
PM,2017-03-14,110.72,111.38,110.42,110.77,3518645
PNC,2017-03-14,125.9,126.42,124.69,126.22,1660623
PNR,2017-03-14,60.32,60.51,59.4101,60.4,1142524
PNW,2017-03-14,81.62,81.92,81.3,81.88,606308
PPG,2017-03-14,102.47,102.47,101.4501,101.73,1208642
PPL,2017-03-14,36.38,36.45,36.24,36.43,1976348
PRGO,2017-03-14,69.45,69.71,68.69,69.3,1470192
PRU,2017-03-14,111.24,111.24,110.25,111.07,1285943
PSA,2017-03-14,217,219.85,215.93,219.35,668569
PSX,2017-03-14,78.5,78.77,78.16,78.51,2343693
PVH,2017-03-14,91.2,92.33,91.11,91.52,753841
PWR,2017-03-14,37.24,37.3,36.63,37.23,874939
PXD,2017-03-14,182.12,182.2075,177,179.31,3869198
PX,2017-03-14,116.42,117.19,116.22,116.65,1455765
PYPL,2017-03-14,42.51,42.64,41.74,42.1,5888061
QCOM,2017-03-14,58.375,58.375,57.72,58.22,6276935
QRVO,2017-03-14,67.45,68.18,66.8,67.85,1298474
RCL,2017-03-14,96.78,96.82,95.44,95.94,1040440
REGN,2017-03-14,386.87,393.59,386.87,391.1,548963
REG,2017-03-14,63.35,65.17,63.07,64.85,2610220
RE,2017-03-14,234.13,234.91,233.7,234.71,118796
RF,2017-03-14,15.02,15.1,14.75,15.09,11586789
RHI,2017-03-14,48.21,48.32,47.8,48.17,567304
RHT,2017-03-14,82.62,82.74,81.65,82.58,923540
RJF,2017-03-14,78.83,78.88,77.28,78.23,841372
RL,2017-03-14,79.69,80.34,79.22,80.03,702378
RMD,2017-03-14,71.43,71.6,70.86,71,440078
ROK,2017-03-14,153.42,153.46,151.07,152.45,852630
ROP,2017-03-14,210.49,211.54,209.89,211.3,453332
ROST,2017-03-14,66.88,67.46,66.71,67.28,1648637
RRC,2017-03-14,27.73,27.76,27.08,27.45,3953047
RSG,2017-03-14,62.91,63,62.665,62.87,953317
RTN,2017-03-14,154.21,154.75,153.6971,154.4,960684
SBAC,2017-03-14,117.59,117.82,115.94,116.12,1342581
SBUX,2017-03-14,54.62,54.74,54.19,54.27,7892888
SCG,2017-03-14,67.6,67.88,67.2,67.45,923377
SCHW,2017-03-14,42.88,42.98,42.13,42.67,6257070
SEE,2017-03-14,45.04,45.76,44.98,45.5,1616914
SHW,2017-03-14,310.27,311.26,308.26,310.14,429418
SIG,2017-03-14,68.73,68.99,67.8,67.83,1258233
SJM,2017-03-14,139.05,139.24,138.36,138.92,922581
SLB,2017-03-14,78.02,78.55,77.3,78.38,6541794
SLG,2017-03-14,106.41,106.43,105.28,105.71,463373
SNA,2017-03-14,169.8,170.51,168.9,169.45,297051
SNI,2017-03-14,78.81,79.33,78.11,78.5,600093
SNPS,2017-03-14,72.05,72.05,70.37,70.76,2214852
SO,2017-03-14,49.69,50.03,49.6,49.88,3294214
SPGI,2017-03-14,132.34,133.08,131.57,132.17,619261
SPG,2017-03-14,168.11,169.39,166.65,167.23,2718928
SRCL,2017-03-14,82.06,82.56,81.985,82.31,546863
SRE,2017-03-14,109.26,109.86,108.85,109.16,524441
STI,2017-03-14,58.51,58.67,58.02,58.64,3117741
STT,2017-03-14,79.18,79.35,78.65,79.14,1972168
STX,2017-03-14,47.24,47.355,46.01,46.7,3493241
STZ,2017-03-14,157.95,159.33,157.51,159.12,1030240
SWKS,2017-03-14,98.74,98.94,97.95,98.79,1214414
SWK,2017-03-14,130.11,130.53,129.21,129.69,727108
SYF,2017-03-14,35.75,35.98,35.645,35.92,3580011
SYK,2017-03-14,130.82,131.35,130.48,130.97,1487209
SYMC,2017-03-14,30.7,30.79,30.275,30.645,4172250
SYY,2017-03-14,51.87,51.9,51.42,51.87,2548510
TAP,2017-03-14,97.55,98.12,97,97.11,735826
TDG,2017-03-14,235.73,235.73,230.2,231.72,1878971
TEL,2017-03-14,74.8,74.958,74.09,74.83,903940
TGT,2017-03-14,55.2,55.37,54.68,54.75,6000109
TIF,2017-03-14,88.71,89.77,88.299,89.13,2163389
TJX,2017-03-14,78.26,78.64,78.02,78.28,2383810
TMK,2017-03-14,78.09,78.51,77.94,78.41,378716
TMO,2017-03-14,158.49,158.7,157.955,158.34,1036534
TPR,2017-03-14,38.8,39.08,38.73,38.97,2011011
TRIP,2017-03-14,43.4,43.5,41.94,42.26,1819716
TROW,2017-03-14,71.01,71.45,70.69,71.18,1296300
TRV,2017-03-14,121.77,122.85,121.75,122.62,903619
TSCO,2017-03-14,70.81,72.26,70.81,71.74,1312211
TSN,2017-03-14,63.61,63.73,62.25,62.67,2060754
TSS,2017-03-14,54.56,54.64,53.685,54.12,704887
TWX,2017-03-14,98.65,98.69,98.29,98.36,1657330
TXN,2017-03-14,80.95,81.205,80.62,81.09,4271542
TXT,2017-03-14,47.12,47.25,46.79,47.2,1112191
T,2017-03-14,42.38,42.44,42.05,42.09,10063834
UAA,2017-03-14,19,19.17,18.85,19.02,4246405
UAL,2017-03-14,69.38,69.42,66.34,66.55,8262398
UA,2017-03-14,17.5,17.705,17.4,17.62,2771166
UDR,2017-03-14,35.24,35.24,34.965,35.09,1043800
UHS,2017-03-14,120.75,121.16,119.3,120.05,789090
ULTA,2017-03-14,285.21,286.69,283.8,285.38,616464
UNH,2017-03-14,169.66,170.18,168.5,169.06,2522844
UNM,2017-03-14,48.31,48.48,47.905,48.41,1219901
UNP,2017-03-14,105.95,106.28,104.315,104.37,4303769
UPS,2017-03-14,107.19,107.42,106.44,106.83,2748905
URI,2017-03-14,122.16,122.18,119.3,122.12,2049695
USB,2017-03-14,54.8,55.05,54.57,55,6130471
UTX,2017-03-14,111.88,112.17,111.55,111.83,2195323
VAR,2017-03-14,87.78,88.45,87.68,88.23,822127
VFC,2017-03-14,53.06,53.62,53.06,53.26,2994533
VIAB,2017-03-14,43.15,43.55,42.87,43.36,2369287
VLO,2017-03-14,67.32,67.7,66.83,67.44,2955367
VMC,2017-03-14,118.56,119.54,117.65,117.94,803198
VNO,2017-03-14,102.8,103.29,101.94,102.45,901759
VRSK,2017-03-14,79.51,79.66,79.09,79.35,779455
VRSN,2017-03-14,85.89,86.49,85.64,86.13,886134
VRTX,2017-03-14,92.6,93.09,92.16,92.74,695178
VTR,2017-03-14,59.63,59.77,59.05,59.36,2174032
VZ,2017-03-14,49.44,49.625,49.25,49.36,8496589
V,2017-03-14,89.93,90.03,89.24,89.55,6009803
WAT,2017-03-14,157.02,157.37,155.75,156.4,260967
WBA,2017-03-14,85.45,85.5,84.63,85.4,3257320
WDC,2017-03-14,75.27,75.8,74.4701,75.7,2355044
WEC,2017-03-14,59.18,59.5,58.96,59.17,1681678
WFC,2017-03-14,58.49,58.8054,58.245,58.76,10885031
WHR,2017-03-14,177.66,179.26,177.22,178.79,426804
WLTW,2017-03-14,128.39,129.21,128.17,129.02,641429
WMB,2017-03-14,28.52,28.665,28.09,28.11,4882092
WMT,2017-03-14,70.82,71.205,70.72,70.72,9958370
WM,2017-03-14,73.09,73.22,72.72,72.98,1070110
WRK,2017-03-14,50.83,51.16,50.58,50.87,944762
WU,2017-03-14,19.75,20.575,19.75,20.27,11973027
WYNN,2017-03-14,104.2,105.83,103.75,104.7,2777068
WYN,2017-03-14,83.23,83.38,82.3,82.35,880875
WY,2017-03-14,33.25,33.34,32.9527,33.31,2210550
XEC,2017-03-14,118.95,121.37,117.19,120.88,1981779
XEL,2017-03-14,43.17,43.35,43.1,43.25,2243047
XLNX,2017-03-14,59.84,59.98,58.922,59.72,1367612
XL,2017-03-14,39.84,40.27,39.72,40.14,1263003
XOM,2017-03-14,81,81.229,80.44,80.99,11335678
XRAY,2017-03-14,63.78,63.84,63.24,63.66,951688
XRX,2017-03-14,29.36,29.44,28.84,29.28,2008011
XYL,2017-03-14,48.3,48.43,47.73,48.05,920017
YUM,2017-03-14,64.31,64.49,63.78,63.95,2002505
ZBH,2017-03-14,119.2,119.71,118.465,118.68,961606
ZION,2017-03-14,44.71,44.72,43.68,44.49,2488190
ZTS,2017-03-14,53.33,53.55,53.06,53.42,2277529
AAL,2017-03-15,40.5,42.19,40.2099,42.09,13986198
AAPL,2017-03-15,139.41,140.7501,139.025,140.46,25691774
AAP,2017-03-15,153.58,153.6,151.15,152.92,1593712
ABBV,2017-03-15,65.7,66.79,65.68,66.55,5241216
ABC,2017-03-15,88.85,89.57,88.14,89.48,1800390
ABT,2017-03-15,44.96,45.4,44.86,45.32,6844368
ACN,2017-03-15,123.41,124.99,123.03,124.8,2087675
ADBE,2017-03-15,122,122.42,120.9,122.11,2396325
ADI,2017-03-15,83.45,83.67,82.555,83.51,4499154
ADM,2017-03-15,44.71,45.33,44.505,45.01,2840013
ADP,2017-03-15,104.27,104.79,103.655,104.67,1500187
ADSK,2017-03-15,86.6,88.69,85.92,88.4,2365841
ADS,2017-03-15,246.39,246.8531,241.49,245.55,774142
AEE,2017-03-15,54.23,55.02,54.135,54.79,1407762
AEP,2017-03-15,65.86,67,65.82,66.68,1776023
AES,2017-03-15,11.05,11.4,11.03,11.31,3914892
AET,2017-03-15,132.26,134.4099,132.13,134.11,2183089
AFL,2017-03-15,71.85,72.4,71.5846,72.35,1948090
AGN,2017-03-15,239.44,241.25,237.35,240.67,2167283
AIG,2017-03-15,63.09,63.39,62.88,63.23,5862627
AIV,2017-03-15,43.26,44.6,43.08,44.34,3011108
AIZ,2017-03-15,99.25,99.66,98.6,99.02,343675
AJG,2017-03-15,56.89,57.16,56.75,57.07,813627
AKAM,2017-03-15,64,64.56,63.39,64.39,1327778
ALB,2017-03-15,104.5,105.51,103.86,105.22,781737
ALGN,2017-03-15,107.59,110.87,107.12,110.31,1082028
ALK,2017-03-15,93.11,95.9,92.33,95.36,1876109
ALLE,2017-03-15,74.64,75.29,73.98,74.92,521168
ALL,2017-03-15,82.04,82.75,82.04,82.62,1418824
ALXN,2017-03-15,121.74,122.73,121.02,122.12,1909055
AMAT,2017-03-15,38.41,38.95,38.3,38.92,9405810
AMD,2017-03-15,14.03,14.06,13.62,13.98,55179561
AME,2017-03-15,53.64,54.26,53.6,54.1,1779571
AMGN,2017-03-15,180.31,184.21,180.31,182.6,4197296
AMG,2017-03-15,165.54,166.81,163.55,165.86,492690
AMP,2017-03-15,133.22,134.87,132.67,133.67,839806
AMT,2017-03-15,114.13,116.05,113.95,115.28,2112442
AMZN,2017-03-15,854.33,854.45,847.11,852.97,2562176
ANDV,2017-03-15,83.45,85.71,83.13,85.48,2305231
ANSS,2017-03-15,106.36,107.55,105.95,107.06,489182
ANTM,2017-03-15,166,170.79,165.18,169.2,1953889
AON,2017-03-15,118.5,119.17,118.18,119.02,1248780
AOS,2017-03-15,50.79,51.97,50.78,51.82,907315
APA,2017-03-15,50.75,51.28,50.15,51.07,3262577
APC,2017-03-15,62.69,64.15,61.94,64.08,5356386
APD,2017-03-15,136.89,138.43,136.17,137.99,2460553
APH,2017-03-15,71.28,71.98,71.17,71.86,2154740
ARE,2017-03-15,108.42,111.065,108.13,110.41,1588818
ARNC,2017-03-15,26.83,27.43,26.78,27.26,2273189
ATVI,2017-03-15,49.06,49.44,48.62,49.22,5749186
AVB,2017-03-15,179.11,184.18,179.11,183.57,1018443
AVGO,2017-03-15,224.33,226.65,223.24,225.93,2072680
AVY,2017-03-15,79.98,80.66,79.97,80.57,612497
AWK,2017-03-15,75.52,77.46,75.24,77.22,760622
AXP,2017-03-15,79.85,79.89,78.99,79.23,4337240
AYI,2017-03-15,206.74,207.84,205.72,207.35,647991
AZO,2017-03-15,729.15,729.35,711.33,716.29,559622
A,2017-03-15,53.31,54.82,53.02,54.1,4117983
BAC,2017-03-15,25.39,25.55,24.96,25.18,114662671
BAX,2017-03-15,51.9,52.26,51.84,52.16,2914926
BA,2017-03-15,179,179.24,177.97,178.71,3569047
BBT,2017-03-15,47.81,47.97,46.9,47.02,5658555
BBY,2017-03-15,44.04,44.54,43.75,44.41,3412028
BDX,2017-03-15,183.6,184.76,182.86,184.54,1227802
BEN,2017-03-15,42.78,43.07,42.74,42.99,1741929
BF.B,2017-03-15,46.34,46.89,46.34,46.81,1195250
BIIB,2017-03-15,293.14,294.56,289.39,292.64,1376048
BK,2017-03-15,48.5,48.75,48.21,48.33,4420247
BLK,2017-03-15,385.4,388.972,384.1,388.22,433502
BLL,2017-03-15,37.2,37.57,36.99,37.47,2728764
BMY,2017-03-15,56.67,57.93,56.67,57.65,10337688
BRK.B,2017-03-15,174.98,175.08,173.77,174.67,3928488
BSX,2017-03-15,24.49,24.69,24.44,24.65,5959328
BWA,2017-03-15,43.22,44.23,43.07,43.95,1823622
BXP,2017-03-15,130.37,133.52,129.81,132.99,954197
CAG,2017-03-15,41.09,41.65,40.91,41.5,3479445
CAH,2017-03-15,82.73,84.1301,82.66,83.8,3091957
CAT,2017-03-15,92.37,93.79,92.06,93.36,6434599
CA,2017-03-15,32.54,32.75,32.345,32.69,1958625
CBG,2017-03-15,35.72,36.19,35.45,35.96,2818422
CBOE,2017-03-15,80.75,80.75,79.9,80.26,1483937
CBS,2017-03-15,68.15,68.49,67.46,68.18,2271699
CB,2017-03-15,137.93,138.55,137.2827,138.26,1421960
CCI,2017-03-15,88.86,90.3306,88.7139,89.92,2882962
CCL,2017-03-15,57.05,57.54,56.9,57.37,2389165
CDNS,2017-03-15,31.73,31.73,31.265,31.58,2968828
CELG,2017-03-15,124.95,127.4411,124.65,126.88,4879019
CERN,2017-03-15,55.23,55.84,55.14,55.71,2478951
CFG,2017-03-15,37.4,37.63,36.65,36.78,5339984
CF,2017-03-15,28.83,29.39,28.485,28.85,6407066
CHD,2017-03-15,49.75,50.33,49.75,50.18,1159334
CHK,2017-03-15,5.35,5.49,5.225,5.45,36035054
CHRW,2017-03-15,78.72,79.155,78.3,78.54,1440878
CHTR,2017-03-15,324.84,326.892,323.82,325.38,1124998
CINF,2017-03-15,74.33,75.09,73.84,74.95,598265
CI,2017-03-15,154.28,154.83,153.49,154,1452839
CLX,2017-03-15,137.51,139.3,137.2,138.66,716158
CL,2017-03-15,73.59,74.095,73.3313,73.94,4176113
CMA,2017-03-15,71.92,72.45,70.92,71.01,1166168
CMCSA,2017-03-15,37.52,37.83,37.406,37.75,11142551
CME,2017-03-15,125.15,125.15,124.07,124.74,1271981
CMG,2017-03-15,403.11,405.39,399.04,400.96,834651
CMI,2017-03-15,151.89,155.28,151.4498,154.35,1014294
CMS,2017-03-15,44.27,45.25,44.27,45,1547230
CNC,2017-03-15,67.73,68.71,67.5,68.56,2441284
CNP,2017-03-15,27.67,28.18,27.6,28.09,2624315
COF,2017-03-15,91.01,91.96,89.13,89.92,3178963
COG,2017-03-15,22.54,22.82,22.08,22.66,6344361
COL,2017-03-15,97.98,98.23,97.25,97.89,1854789
COO,2017-03-15,193.86,194.99,193.09,194.69,262942
COP,2017-03-15,45.47,46.12,44.85,45.84,7573389
COST,2017-03-15,165.57,166.54,164.83,166.54,2079730
COTY,2017-03-15,19,19.255,18.8,19.14,4043842
CPB,2017-03-15,59.04,59.605,58.95,59.36,1284190
CRM,2017-03-15,83.56,83.77,82.995,83.48,3074122
CSCO,2017-03-15,34.07,34.35,34.05,34.24,14961684
CSRA,2017-03-15,28.96,29.2,28.86,29.11,907724
CSX,2017-03-15,48.11,48.18,47.62,47.95,8727542
CTAS,2017-03-15,118.85,119.57,118.46,119.46,415405
CTL,2017-03-15,23.34,23.85,23.34,23.77,10642838
CTSH,2017-03-15,59.19,59.45,58.76,59.26,3216822
CTXS,2017-03-15,81.65,83.22,81.45,82.51,3211466
CVS,2017-03-15,79.77,80.22,78.68,79.73,7925519
CVX,2017-03-15,108.08,108.98,107.54,108.88,9472102
CXO,2017-03-15,129.62,132.115,128,131.62,1644913
C,2017-03-15,61.7,61.78,60.455,60.84,20086941
DAL,2017-03-15,45.93,47.49,45.23,47.19,17933048
DE,2017-03-15,109.59,111.32,109.17,110.79,2579993
DFS,2017-03-15,71.86,71.89,70.23,70.63,2903935
DGX,2017-03-15,98.87,99.835,98.54,99.74,909718
DG,2017-03-15,72.58,73.09,71.75,72.81,4136446
DHI,2017-03-15,33.18,33.47,32.69,33.27,3115640
DHR,2017-03-15,87.06,87.8,87,87.47,1781892
DISCA,2017-03-15,27.46,28.1,27.31,28,2610688
DISCK,2017-03-15,26.75,27.31,26.56,27.21,1659553
DISH,2017-03-15,62.79,63.28,62.23,63.14,4453955
DIS,2017-03-15,112.43,112.45,111.15,111.87,5319516
DLR,2017-03-15,103,104.77,103,104.51,2187948
DLTR,2017-03-15,74.11,74.72,73.45,74.56,2576278
DOV,2017-03-15,77.63,79.535,77.35,79.33,1459293
DPS,2017-03-15,94.76,96.43,94.51,96.13,1060883
DRE,2017-03-15,25.02,25.59,24.97,25.49,4465618
DRI,2017-03-15,74.55,75.92,74.31,75.83,1400030
DTE,2017-03-15,100.9,102.96,100.49,102.56,1010505
DUK,2017-03-15,81.08,82.36,80.84,82,3727684
DVA,2017-03-15,68.81,69.23,68.655,69.03,1085996
DVN,2017-03-15,40.48,41.27,40.14,41.12,3497659
D,2017-03-15,76.6,78.21,76.44,77.85,2779689
EA,2017-03-15,90.99,91.55,90.125,91.51,3197323
EBAY,2017-03-15,33.02,33.17,32.558,32.89,9777759
ECL,2017-03-15,124.31,125.67,123.65,125.37,929636
ED,2017-03-15,76.67,78.11,76.49,77.64,1547168
EFX,2017-03-15,133.62,135.51,133.3,135.19,612595
EIX,2017-03-15,78.78,80.04,78.52,79.81,2573806
EL,2017-03-15,84.75,85.75,84.75,85.33,1412707
EMN,2017-03-15,78.27,78.92,77.54,78.64,997397
EMR,2017-03-15,59.21,60.55,59.21,60.27,4197864
EOG,2017-03-15,95.54,97.388,94.68,97.06,4184439
EQIX,2017-03-15,381.67,385.48,379.14,383.78,663047
EQR,2017-03-15,62.26,63.67,62.26,63.42,1658972
EQT,2017-03-15,58.14,58.97,57.27,58.2,1919724
ESRX,2017-03-15,65.8,66.67,65.26,66.06,6937942
ESS,2017-03-15,225.46,233.36,225.46,232.13,421549
ES,2017-03-15,58.39,59.445,58.34,59.13,2074102
ETFC,2017-03-15,35.69,35.915,35.15,35.27,3764928
ETN,2017-03-15,72.12,74.08,72.02,73.96,2435587
ETR,2017-03-15,74.13,75.47,73.86,75.18,1325488
EVHC,2017-03-15,64.63,64.98,64.22,64.76,1276071
EW,2017-03-15,93.93,94.48,93.63,93.95,1941794
EXC,2017-03-15,35.79,36.53,35.7,36.28,5205215
EXPD,2017-03-15,56.58,56.76,56.045,56.46,913012
EXPE,2017-03-15,128,130.21,127.78,129.48,2788853
EXR,2017-03-15,74.2,75.86,73.74,75.5,986699
FAST,2017-03-15,50.97,51.8,50.77,51.61,1365224
FBHS,2017-03-15,60.31,61.39,60.29,61.14,891208
FB,2017-03-15,139.29,140.1,138.49,139.72,19344826
FCX,2017-03-15,12.39,12.97,12.33,12.89,24788215
FDX,2017-03-15,191.95,194.26,191.5,193.26,1412054
FE,2017-03-15,31.09,31.71,31.02,31.59,3906392
FFIV,2017-03-15,145.73,147.02,144.75,146.48,423170
FISV,2017-03-15,118.06,118.06,116.8,117.65,869245
FIS,2017-03-15,82.52,82.7,82.06,82.52,1494814
FITB,2017-03-15,27.08,27.08,26.29,26.45,4710558
FLIR,2017-03-15,36.5,36.83,36.26,36.7,455211
FLR,2017-03-15,54.23,54.78,53.68,54.53,1763320
FLS,2017-03-15,46.31,47.51,45.95,47.18,1726153
FL,2017-03-15,75.75,76.45,75.13,76.24,1168196
FMC,2017-03-15,60.02,60.55,59.58,60.4,856476
FOXA,2017-03-15,30.67,30.92,30.44,30.74,4065243
FOX,2017-03-15,30.05,30.43,29.92,30.32,2329074
FRT,2017-03-15,129.9,133.59,129.62,133.02,527112
FTI,2017-03-15,31.51,32.115,31.35,32.04,3430685
FTV,2017-03-15,58.78,59.88,58.78,59.7,1783872
F,2017-03-15,12.56,12.65,12.52,12.65,34296197
GD,2017-03-15,190.08,192,189.75,191.66,985938
GE,2017-03-15,29.55,29.83,29.47,29.76,25142833
GGP,2017-03-15,23.13,23.78,23.06,23.62,5095492
GILD,2017-03-15,67.97,68.78,67.61,68.47,8312632
GIS,2017-03-15,60.43,61.34,60.39,61.16,4713132
GLW,2017-03-15,27,27.41,26.97,27.23,6139038
GM,2017-03-15,37.07,37.16,36.79,37.09,28089837
GOOGL,2017-03-15,867.94,869.88,861.295,868.39,1332885
GOOG,2017-03-15,847.59,848.63,840.77,847.2,1381474
GPC,2017-03-15,94.2,94.52,93.58,93.96,828823
GPN,2017-03-15,79.33,79.33,78.15,78.73,1400705
GPS,2017-03-15,23.83,23.95,23.47,23.87,4262297
GRMN,2017-03-15,51.46,52.12,51.11,51.9,938884
GS,2017-03-15,248.35,250.28,245.56,246.78,3427047
GT,2017-03-15,36.52,37.02,36.23,36.88,2677204
GWW,2017-03-15,245.11,248.06,244.41,247.44,477950
HAL,2017-03-15,50.32,51.92,49.99,51.54,9992994
HAS,2017-03-15,98.32,99.83,97.93,99.51,1267114
HBAN,2017-03-15,14.14,14.2,13.84,13.93,13096323
HBI,2017-03-15,20.19,20.395,19.92,20.33,3371736
HCA,2017-03-15,84,85.79,83.8,85.55,2395554
HCN,2017-03-15,66.27,67.36,66.12,67.24,2294769
HCP,2017-03-15,29.69,30.24,29.58,30.08,3854092
HD,2017-03-15,147.35,148.38,146.76,147.95,3670513
HES,2017-03-15,47.71,49.31,47.36,49.15,3989051
HIG,2017-03-15,49.83,50.16,49.565,49.87,3535214
HII,2017-03-15,212.5,212.74,209.66,211.63,442664
HLT,2017-03-15,57.45,58.365,57.38,58.15,1993542
HOG,2017-03-15,61.94,63.04,61.54,62.94,2768108
HOLX,2017-03-15,42.36,42.81,42.26,42.78,2038144
HON,2017-03-15,126.33,127.52,126,126.97,3601263
HPE,2017-03-15,22.23,22.85,22.11,22.69,14013911
HPQ,2017-03-15,17.44,17.65,17.28,17.57,13418063
HP,2017-03-15,68.82,69.59,68.04,69.47,1443007
HRB,2017-03-15,24.1,24.5,24.1,24.42,3812489
HRL,2017-03-15,34.79,35.54,34.68,35.43,1901790
HRS,2017-03-15,110.85,111.92,110.57,111.75,802211
HSIC,2017-03-15,85.755,86.565,85.335,86.36,679236
HST,2017-03-15,17.87,18.4,17.78,18.34,9126403
HSY,2017-03-15,108.61,109.56,108.53,109.29,857571
HUM,2017-03-15,218.21,220.49,218.2008,219.08,706715
IBM,2017-03-15,175.71,176.28,174.75,175.81,3815537
ICE,2017-03-15,60.48,60.535,60.24,60.4,2791394
IDXX,2017-03-15,151.45,153.87,151.07,153.68,583579
IFF,2017-03-15,126.5,128.43,126.02,128.1,571579
ILMN,2017-03-15,164.82,166.44,164.01,165.95,696567
INCY,2017-03-15,151.35,153.15,147.9,152.66,1977101
INFO,2017-03-15,40.4,40.93,40.35,40.77,1444835
INTC,2017-03-15,34.94,35.17,34.68,35.1,27996095
INTU,2017-03-15,124.93,125.36,124.175,124.67,1358309
IPG,2017-03-15,24.32,24.605,24.22,24.5,2658279
IP,2017-03-15,50.95,51.61,50.73,51.36,2744462
IQV,2017-03-15,79.74,81.23,79.555,80.84,1525545
IRM,2017-03-15,33.88,34.665,33.88,34.49,1107637
IR,2017-03-15,79.48,81.23,79.23,80.81,1613380
ISRG,2017-03-15,245.6198,250.4753,245.3298,248.8898,1704870
ITW,2017-03-15,133.91,135.93,133.71,135.46,1002036
IT,2017-03-15,109.49,112.04,109.36,111.93,1031383
IVZ,2017-03-15,32.11,32.57,32.025,32.5,3014786
JBHT,2017-03-15,94.77,95.482,94.39,95.09,860133
JCI,2017-03-15,41.12,42.05,41.01,41.93,4746810
JEC,2017-03-15,55.79,56.6,55.39,56.33,846557
JNJ,2017-03-15,127.05,129,126.6,128.96,8360637
JNPR,2017-03-15,28.22,28.395,28.02,28.3,2887013
JPM,2017-03-15,91.8,92.55,91.13,91.73,16601394
JWN,2017-03-15,43.6,44.545,43.44,44.34,1776801
KEY,2017-03-15,18.56,18.75,18.31,18.33,15198901
KHC,2017-03-15,91.59,92.14,91.09,91.84,2076292
KIM,2017-03-15,22.36,23.02,22.23,22.8,5324796
KLAC,2017-03-15,93.1,93.65,92.64,93.61,784871
KMB,2017-03-15,133.68,135.22,133.5,135,1522987
KMI,2017-03-15,21.3,21.71,21.195,21.66,11011115
KMX,2017-03-15,62.98,63.8,62.03,63.51,2689321
KORS,2017-03-15,37.17,37.83,37.03,37.61,2220067
KO,2017-03-15,41.98,42.275,41.97,42.12,22757762
KR,2017-03-15,28.83,29.08,28.58,28.84,9013115
KSS,2017-03-15,39.72,39.93,38.88,39.72,3886782
KSU,2017-03-15,86.85,88.13,86.23,87.49,2283826
K,2017-03-15,74.38,75,74.23,74.75,1538120
LB,2017-03-15,50.06,50.87,49.69,50.68,3207265
LEG,2017-03-15,49.44,50.09,49.19,49.94,988677
LEN,2017-03-15,50.8431,51.2647,50.2353,51.1078,2982758
LH,2017-03-15,143.65,144.63,143.07,144.27,453254
LKQ,2017-03-15,30.18,30.31,29.96,30.18,2559862
LLL,2017-03-15,170.49,171.02,169.97,170.37,391655
LLY,2017-03-15,84.43,86.14,84.37,85.88,4883922
LMT,2017-03-15,268,269.87,267.75,269.44,748495
LNC,2017-03-15,69.23,69.53,68.44,68.97,2281204
LNT,2017-03-15,39.03,39.81,38.93,39.58,1537103
LOW,2017-03-15,82,83.32,81.98,83.27,4786358
LRCX,2017-03-15,122.54,124.49,122.25,124.17,2620312
LUK,2017-03-15,26.87,27.07,26.75,26.94,1901243
LUV,2017-03-15,51.97,54.62,51.82,54.29,9513649
LYB,2017-03-15,89.67,91.4,89.24,90.89,3070148
L,2017-03-15,47.24,47.625,47.07,47.54,940573
MAA,2017-03-15,98.87,101.54,98.02,101.13,993409
MAC,2017-03-15,63.13,65.23,63.13,64.89,1210796
MAR,2017-03-15,86.68,88.09,86.67,87.82,2012080
MAS,2017-03-15,33.91,34.52,33.78,34.38,3735125
MAT,2017-03-15,25.27,25.65,25,25.59,3127493
MA,2017-03-15,111.06,112.4168,110.49,112.02,3305515
MCD,2017-03-15,128.21,128.3,127.47,127.88,3529288
MCHP,2017-03-15,74.17,74.65,73.68,74.52,2247355
MCK,2017-03-15,147.81,148.78,146.22,148.26,2071699
MCO,2017-03-15,112.71,113.3,111.96,112.89,846750
MDLZ,2017-03-15,44.12,44.96,44.01,44.55,7940485
MDT,2017-03-15,82.6,83.45,82.57,83.3,3267104
MET,2017-03-15,54.09,54.18,53.425,53.68,5908746
MGM,2017-03-15,26.5,26.87,26.34,26.82,10563811
MHK,2017-03-15,231,231.62,228.53,231,525177
MKC,2017-03-15,100.8,102.08,100.61,101.87,742010
MLM,2017-03-15,212.45,215.22,209.63,214.02,553465
MMC,2017-03-15,74.25,74.55,73.88,74.35,1376108
MMM,2017-03-15,190.18,191.86,189.72,191.2,2046978
MNST,2017-03-15,46.5,47.21,46.37,47.09,1991438
MON,2017-03-15,113.8,113.9,113.18,113.37,3021063
MOS,2017-03-15,28.78,29.265,28.55,29.14,3678045
MO,2017-03-15,75.58,75.82,75.11,75.67,8470799
MPC,2017-03-15,50.48,51.6,50.16,51.56,6299222
MRK,2017-03-15,64.4,64.97,64.22,64.7,9024954
MRO,2017-03-15,15.48,15.68,15.23,15.56,15756356
MSFT,2017-03-15,64.55,64.92,64.25,64.75,24833810
MSI,2017-03-15,83.46,85.43,83.45,85.24,1927922
MS,2017-03-15,46.26,46.63,45.675,45.85,10796050
MTB,2017-03-15,166.53,166.73,163.57,163.75,789506
MTD,2017-03-15,482.18,487.61,481.74,485.5,200869
MU,2017-03-15,25.15,26.15,24.935,26.12,29779850
MYL,2017-03-15,42.89,43,42.6,42.83,6844232
M,2017-03-15,30.78,30.78,29.89,30.32,8595619
NAVI,2017-03-15,14.52,14.75,14.49,14.66,1742131
NBL,2017-03-15,34.14,34.4857,33.705,34.41,4360633
NCLH,2017-03-15,51.05,51.49,50.71,51.41,1141492
NDAQ,2017-03-15,70.69,70.91,70.36,70.82,956009
NEE,2017-03-15,130.84,132.625,130.37,131.9,2030305
NEM,2017-03-15,32.62,34.22,32.25,34.1,7677220
NFLX,2017-03-15,144.2,145.52,143.23,145.25,5987198
NFX,2017-03-15,34.97,35.27,34.25,35.12,2855120
NI,2017-03-15,23.47,24.25,23.32,23.71,3931790
NKE,2017-03-15,57.63,57.99,56.75,57.66,10067524
NLSN,2017-03-15,43.74,44.17,43.61,44.06,2496187
NOC,2017-03-15,243.8,244.45,243.13,243.84,756235
NOV,2017-03-15,38.2,39.23,37.73,39.13,4157484
NRG,2017-03-15,17.14,17.61,17.08,17.46,8199809
NSC,2017-03-15,116.96,117.925,115.92,117.51,3160283
NTAP,2017-03-15,42.31,42.44,41.89,42.22,2210410
NTRS,2017-03-15,90.15,90.16,89.4,89.53,1220943
NUE,2017-03-15,61.25,63.59,61.25,63.45,3792761
NVDA,2017-03-15,102.25,102.99,100.32,102.55,15375852
NWL,2017-03-15,48.02,49.16,48.01,48.96,3305961
NWSA,2017-03-15,12.41,13.07,12.35,12.6,1857429
NWS,2017-03-15,12.75,12.95,12.6,12.9,386535
OKE,2017-03-15,52.75,53.865,52.51,53.64,4193790
OMC,2017-03-15,84.57,85.12,84.29,84.86,1429211
ORCL,2017-03-15,42.9,43.2,42.64,43.05,18393223
ORLY,2017-03-15,275.76,276.45,268.825,270.71,1498399
OXY,2017-03-15,64.3,65.21,63.69,65.06,7500332
O,2017-03-15,58.14,59.69,58.09,59.23,2304753
PAYX,2017-03-15,62.54,63.025,62.31,62.86,1406210
PBCT,2017-03-15,19,19.11,18.715,18.78,3013837
PCAR,2017-03-15,67.81,69.13,67.75,68.87,1859469
PCG,2017-03-15,65.85,67.13,65.78,66.87,2241926
PCLN,2017-03-15,1772.78,1773.38,1759.78,1767.98,353244
PDCO,2017-03-15,45.24,46.125,45.24,45.8,888429
PEG,2017-03-15,44.62,45.49,44.56,45.13,2543094
PEP,2017-03-15,109.56,111.23,109.5,111.11,4973393
PFE,2017-03-15,34.22,34.7099,34.18,34.63,23035916
PFG,2017-03-15,63.14,63.89,63.06,63.83,1256341
PGR,2017-03-15,39.86,40.205,39.77,40.16,2558298
PG,2017-03-15,91,91.78,90.73,91.4,7855256
PHM,2017-03-15,23.28,23.57,23.09,23.43,5107268
PH,2017-03-15,157.9,160.08,157.72,159.58,822128
PKG,2017-03-15,91.92,93.44,91.87,92.9,827357
PKI,2017-03-15,56,56.96,55.92,56.82,794277
PLD,2017-03-15,49.55,50.9,49.44,50.7,3437717
PM,2017-03-15,111,112.76,110.96,112.42,3665596
PNC,2017-03-15,126.74,126.74,124.62,125.23,2106627
PNR,2017-03-15,61.13,63.2,60.73,62.71,2566392
PNW,2017-03-15,82.07,83.92,81.79,83.6,629439
PPG,2017-03-15,102.89,104.41,102.19,104.04,1789376
PPL,2017-03-15,36.49,37.08,36.48,36.9,3548362
PRGO,2017-03-15,69.12,70.63,68.9,70.6,1506377
PRU,2017-03-15,111.34,112.03,110.88,111.39,2223034
PSA,2017-03-15,219.28,223.69,218.71,223.13,742691
PSX,2017-03-15,78.94,80.28,78.94,80.15,2411826
PVH,2017-03-15,92.12,92.8,90.72,92.39,1152128
PWR,2017-03-15,37.4,38,37.23,37.65,1435151
PXD,2017-03-15,181.11,185.113,178.205,184.14,2353073
PX,2017-03-15,117.3,118.95,116.7,118.62,1606340
PYPL,2017-03-15,42.29,42.57,41.89,42.39,4291806
QCOM,2017-03-15,58.42,58.75,58.18,58.52,9029458
QRVO,2017-03-15,68.34,69.12,67.49,68.95,1615969
RCL,2017-03-15,96.18,97,95.86,96.75,781795
REGN,2017-03-15,393.64,399.72,391.83,397.8,808206
REG,2017-03-15,64.89,67.24,64.56,66.77,2616137
RE,2017-03-15,234.97,236.39,233.99,236.28,194288
RF,2017-03-15,15.19,15.35,14.93,15,26270861
RHI,2017-03-15,48.22,48.71,47.88,48.69,782508
RHT,2017-03-15,82.69,83.51,82.51,83.27,917732
RJF,2017-03-15,78.56,78.71,76.73,77.21,1655685
RL,2017-03-15,79.99,81.5699,79.99,81.25,1041144
RMD,2017-03-15,71.21,71.63,70.89,71.49,700368
ROK,2017-03-15,152.82,157.3,152.13,156.47,1110019
ROP,2017-03-15,211.5,214.41,211.14,213.93,526605
ROST,2017-03-15,67.23,67.76,66.83,67.54,1357530
RRC,2017-03-15,27.71,28.25,27.28,28.1,3707443
RSG,2017-03-15,62.86,63.77,62.71,63.69,1429979
RTN,2017-03-15,154.56,155.16,154.02,154.73,1500522
SBAC,2017-03-15,116.57,117.53,115.19,116.69,1437468
SBUX,2017-03-15,54.39,54.65,54.09,54.54,8712006
SCG,2017-03-15,67.72,69.06,67.49,68.75,890483
SCHW,2017-03-15,42.92,43.3,42.39,42.72,8169826
SEE,2017-03-15,45.85,46.05,45.69,45.9,1539776
SHW,2017-03-15,310.51,313.14,309.615,312.6,581799
SIG,2017-03-15,68.1,68.66,67.515,68.36,997192
SJM,2017-03-15,139.01,140.04,138.64,139.14,1215863
SLB,2017-03-15,79,80.59,78.91,80.25,7968057
SLG,2017-03-15,105.79,109.3,105.79,108.8,610040
SNA,2017-03-15,169.96,173.14,169.92,172.25,342959
SNI,2017-03-15,78.74,80.25,78.74,79.76,998630
SNPS,2017-03-15,71.08,71.08,69.42,70.25,30294553
SO,2017-03-15,49.94,50.8501,49.8,50.63,4398583
SPGI,2017-03-15,131.75,132.25,128.92,130.35,2640596
SPG,2017-03-15,168.01,172.98,167.5,170,2657127
SRCL,2017-03-15,82.25,83.51,82,83.03,598066
SRE,2017-03-15,109.66,111.83,109.46,111.23,916592
STI,2017-03-15,58.86,59.14,57.52,57.91,5630956
STT,2017-03-15,79.28,80.11,79.15,79.66,2208418
STX,2017-03-15,46.78,47.19,46.01,47.06,4057235
STZ,2017-03-15,159.28,162.34,159.28,162.12,1773644
SWKS,2017-03-15,98.71,99.38,98.12,99.11,1528958
SWK,2017-03-15,130.17,131.255,129.61,131.07,922323
SYF,2017-03-15,36.03,36.18,35.68,35.8,6428659
SYK,2017-03-15,131.31,132.99,131,132.83,1110737
SYMC,2017-03-15,30.79,30.81,30.43,30.72,5717493
SYY,2017-03-15,52.02,52.69,51.89,52.58,3069169
TAP,2017-03-15,97.14,98.33,97,97.9,981482
TDG,2017-03-15,231.78,232.92,228.53,231.76,951651
TEL,2017-03-15,75.5,76.73,75.33,76.53,1835323
TGT,2017-03-15,54.6,54.71,54.12,54.57,8525531
TIF,2017-03-15,89.41,90.54,89.19,90.47,2003475
TJX,2017-03-15,78.25,79.32,78.17,79.18,3269054
TMK,2017-03-15,78.46,78.75,78.215,78.63,375979
TMO,2017-03-15,158.59,161.6599,158.36,161.05,2548153
TPR,2017-03-15,39.05,40.15,39.05,39.86,5054353
TRIP,2017-03-15,42.44,42.88,41.995,42.71,1910256
TROW,2017-03-15,71.39,71.98,71.27,71.75,1696770
TRV,2017-03-15,123,123.15,122.31,122.99,1117836
TSCO,2017-03-15,72.18,72.525,71.42,72.26,1509378
TSN,2017-03-15,62.89,63.46,62.31,63.1,2005224
TSS,2017-03-15,54.32,54.389,53.76,54.02,826998
TWX,2017-03-15,98.59,98.82,98.26,98.74,2821633
TXN,2017-03-15,81.42,81.95,80.96,81.82,3668808
TXT,2017-03-15,47.39,47.97,47.29,47.84,977184
T,2017-03-15,42.14,42.64,42.09,42.59,21055944
UAA,2017-03-15,19.02,19.56,18.93,19.46,2876062
UAL,2017-03-15,65,68.37,64.32,68.17,11321559
UA,2017-03-15,17.67,17.96,17.52,17.83,2213746
UDR,2017-03-15,35.19,36.23,34.98,36.07,1347367
UHS,2017-03-15,120.28,121.82,120.05,121.47,638690
ULTA,2017-03-15,286,288.55,284.45,287.78,548145
UNH,2017-03-15,169.36,171.97,169.29,171.78,2807585
UNM,2017-03-15,48.46,48.59,47.76,48.17,1634778
UNP,2017-03-15,104.59,106.14,104.1,105.58,3496080
UPS,2017-03-15,107.29,108.29,106.85,107.74,3253779
URI,2017-03-15,123.2,127.04,122.76,126.35,2135101
USB,2017-03-15,55.15,55.6,54.85,54.96,8487236
UTX,2017-03-15,112.12,113.3,111.87,113.08,3169053
VAR,2017-03-15,88.51,90.607,88.33,90.22,992527
VFC,2017-03-15,52.96,54.05,52.96,53.88,4021963
VIAB,2017-03-15,43.57,44.08,43.25,43.96,3685393
VLO,2017-03-15,67.73,69,67.13,68.73,4751235
VMC,2017-03-15,118.14,119.26,116.9,118.83,2084715
VNO,2017-03-15,102.69,105.35,102.69,104.77,870989
VRSK,2017-03-15,79.59,80.19,79.385,80.07,943320
VRSN,2017-03-15,86.34,87.17,85.84,86.95,740722
VRTX,2017-03-15,93.21,95,93.13,94.57,1031369
VTR,2017-03-15,59.03,60.55,58.96,60.2,2884922
VZ,2017-03-15,49.26,50.25,49.26,50.14,12660774
V,2017-03-15,89.75,90.1,89.41,89.92,6350706
WAT,2017-03-15,157,158.81,156.45,158.31,395358
WBA,2017-03-15,85.53,85.95,84.71,85.8,3921032
WDC,2017-03-15,75.56,76.95,74.9,76.72,3205768
WEC,2017-03-15,59.41,60.64,59.37,60.32,2237783
WFC,2017-03-15,58.9,59.31,58.36,58.71,17777338
WHR,2017-03-15,179.18,180.11,176.73,177.47,937571
WLTW,2017-03-15,129.51,130.34,128.88,129.97,781368
WMB,2017-03-15,28.46,28.93,28.28,28.84,6635814
WMT,2017-03-15,70.5,70.7,70.02,70.58,8813794
WM,2017-03-15,73.03,73.865,72.86,73.78,1575566
WRK,2017-03-15,51.24,52.005,50.91,51.79,1034977
WU,2017-03-15,20.21,20.32,20.07,20.18,5422604
WYNN,2017-03-15,104.82,104.9848,103.13,104.75,2129438
WYN,2017-03-15,82.18,83.47,81.16,83.22,855261
WY,2017-03-15,33.5,34,33.15,33.88,4321480
XEC,2017-03-15,122.11,123.56,120.85,123,1435735
XEL,2017-03-15,43.4,44.3,43.39,44.05,3073473
XLNX,2017-03-15,59.91,60.36,59.77,60.32,1572932
XL,2017-03-15,40.16,40.34,39.99,40.13,1016338
XOM,2017-03-15,81.35,82.06,81.045,82,11970300
XRAY,2017-03-15,63.93,64.25,63.44,63.52,2047581
XRX,2017-03-15,29.4,29.48,29.04,29.16,2817627
XYL,2017-03-15,48.32,48.9,48.27,48.56,1532192
YUM,2017-03-15,64.17,64.25,63.25,63.91,2901722
ZBH,2017-03-15,119.1,120.17,118.57,119.65,1016267
ZION,2017-03-15,44.71,45.09,43.99,44.07,2893891
ZTS,2017-03-15,53.39,54.39,53.39,54.28,2926129
AAL,2017-03-16,42.18,42.35,41.45,42.13,7058267
AAPL,2017-03-16,140.72,141.02,140.26,140.69,19231998
AAP,2017-03-16,152.74,153.7699,151.83,153.41,583526
ABBV,2017-03-16,66.4,66.45,65.55,65.9,5162786
ABC,2017-03-16,89.58,89.76,87.89,88,1520046
ABT,2017-03-16,45.17,45.37,44.615,44.98,6704220
ACN,2017-03-16,124.89,125.19,123.61,124.1,2182041
ADBE,2017-03-16,123.25,123.6,121.525,122.35,4044627
ADI,2017-03-16,83.29,83.5,82.41,82.72,4107669
ADM,2017-03-16,45.07,45.14,44.39,44.85,3185668
ADP,2017-03-16,104.65,104.89,103.9,104.25,1231091
ADSK,2017-03-16,88.6,89.15,85.97,86.73,8109111
ADS,2017-03-16,246.18,246.79,243.6,245.09,389537
AEE,2017-03-16,54.47,54.62,54.12,54.35,1388296
AEP,2017-03-16,66.47,66.5,65.86,66.01,1615280
AES,2017-03-16,11.26,11.36,11.22,11.3,3925407
AET,2017-03-16,133.95,134.765,132.32,133.06,3096562
AFL,2017-03-16,72.31,72.84,72.25,72.4,2003234
AGN,2017-03-16,241.22,241.22,238.6,239.42,1830549
AIG,2017-03-16,63.15,63.47,62.775,62.91,5186557
AIV,2017-03-16,44.29,44.73,43.95,44.13,858655
AIZ,2017-03-16,99.03,99.5,98.09,98.59,382171
AJG,2017-03-16,57.33,57.53,56.725,56.86,857164
AKAM,2017-03-16,64.71,64.93,64.43,64.63,1083760
ALB,2017-03-16,105.1,105.73,103.71,104.01,1017449
ALGN,2017-03-16,110.65,111.3955,109.76,110.47,616810
ALK,2017-03-16,95.38,95.82,93.66,94.14,1396810
ALLE,2017-03-16,74.98,75.3899,74.705,75.15,459299
ALL,2017-03-16,82.56,83,82.46,82.89,1783589
ALXN,2017-03-16,122.14,124.05,121.76,122.41,1476942
AMAT,2017-03-16,39,39.28,38.85,39.05,8305248
AMD,2017-03-16,13.79,13.88,13.65,13.65,44494793
AME,2017-03-16,54.33,54.3499,53.88,54.1,1814986
AMGN,2017-03-16,181.6,181.84,178.02,180.11,6014375
AMG,2017-03-16,166.82,168.49,165.8,166,306319
AMP,2017-03-16,134.12,134.96,133.72,134.6,1022937
AMT,2017-03-16,115.72,115.99,114.77,115.09,1814189
AMZN,2017-03-16,855.3,855.5,850.51,853.42,1842296
ANDV,2017-03-16,85.72,85.78,84.75,85.13,1684462
ANSS,2017-03-16,107.5,107.83,106.9,107.22,217661
ANTM,2017-03-16,169.2,169.8,166.61,168.42,1993145
AON,2017-03-16,119,119.42,118.55,119.24,960758
AOS,2017-03-16,52,52.24,51.57,51.83,564782
APA,2017-03-16,51.13,51.6398,50.54,51.08,3603236
APC,2017-03-16,64,64.17,62.93,63.4,2983937
APD,2017-03-16,138.25,138.25,137.03,137.97,1462705
APH,2017-03-16,71.74,71.96,71.24,71.44,1139947
ARE,2017-03-16,110.19,110.79,109.25,109.87,1129163
ARNC,2017-03-16,27.38,27.55,26.975,27.32,2669645
ATVI,2017-03-16,49.3,49.46,48.93,49.1,4771319
AVB,2017-03-16,183.04,186.265,182.65,184.9,1009067
AVGO,2017-03-16,225.48,225.82,221.57,222.36,2783456
AVY,2017-03-16,80.68,80.68,79.51,79.78,427477
AWK,2017-03-16,76.9,77.04,75.66,75.74,843826
AXP,2017-03-16,79.47,80.1,79.39,79.77,3474802
AYI,2017-03-16,207.48,209.75,206.42,209.43,501954
AZO,2017-03-16,713.91,721.96,713.3,721.85,270694
A,2017-03-16,53.43,54.05,52.83,53.05,2676915
BAC,2017-03-16,25.24,25.49,25.19,25.22,70306233
BAX,2017-03-16,52.04,52.15,51.21,51.43,2665512
BA,2017-03-16,179.8199,180,177.64,178.19,3100744
BBT,2017-03-16,47.3,47.64,47.15,47.31,5887549
BBY,2017-03-16,44.39,44.836,44.12,44.5,3890403
BDX,2017-03-16,183.45,183.95,180.1,181.37,1609762
BEN,2017-03-16,43.58,44.35,43.58,43.91,3164585
BF.B,2017-03-16,46.87,47.01,46.58,46.68,895983
BIIB,2017-03-16,285.01,285.43,275.7,278.96,3870926
BK,2017-03-16,48.45,48.74,48.34,48.47,3668994
BLK,2017-03-16,389.11,392.12,387.25,390,535613
BLL,2017-03-16,37.53,37.535,37.28,37.375,2141326
BMY,2017-03-16,57.33,57.582,57.12,57.31,9903868
BRK.B,2017-03-16,175.15,175.43,173.7,174.08,3119576
BSX,2017-03-16,24.62,24.66,24.19,24.29,6779871
BWA,2017-03-16,44.06,44.24,43.58,43.65,1361412
BXP,2017-03-16,132.78,133.66,132.19,132.46,517849
CAG,2017-03-16,41.41,41.54,41.26,41.48,2645573
CAH,2017-03-16,83.69,83.74,82.45,82.83,1985918
CAT,2017-03-16,93.97,94.09,92.641,92.85,3717911
CA,2017-03-16,32.74,32.89,32.17,32.35,2844560
CBG,2017-03-16,36.05,36.28,35.97,36.21,1945890
CBOE,2017-03-16,80.42,80.76,80.19,80.45,846323
CBS,2017-03-16,68.16,68.5,67.15,67.3,2790765
CB,2017-03-16,138.35,138.6,137.28,137.73,1214239
CCI,2017-03-16,89.92,90.2,89.04,89.62,2528811
CCL,2017-03-16,57.27,57.59,57.18,57.54,2170733
CDNS,2017-03-16,31.59,31.91,31.425,31.63,1269062
CELG,2017-03-16,127.05,127.25,124.82,126.62,4110071
CERN,2017-03-16,55.75,56.4,55.5011,56.35,2382361
CFG,2017-03-16,37.06,37.31,36.77,37.1,3363746
CF,2017-03-16,29.1,29.16,28.35,28.71,4926593
CHD,2017-03-16,50.14,50.19,49.91,50.11,1006682
CHK,2017-03-16,5.5,5.52,5.34,5.45,29209334
CHRW,2017-03-16,78.5,78.86,78.11,78.21,740682
CHTR,2017-03-16,324.69,326.8199,323.34,323.72,724981
CINF,2017-03-16,74.79,75.29,74.52,74.7,435051
CI,2017-03-16,153.99,154.27,151.6,151.79,1342497
CLX,2017-03-16,138.66,138.6712,137.34,138.01,757608
CL,2017-03-16,73.83,74.025,73.57,73.9,3182191
CMA,2017-03-16,71.69,72.32,70.975,71.89,1301768
CMCSA,2017-03-16,37.7,37.99,37.58,37.68,13028309
CME,2017-03-16,125.32,125.49,124.21,124.74,1138629
CMG,2017-03-16,400.96,402.49,399.63,400.95,578752
CMI,2017-03-16,154.86,155.4599,153.78,153.99,976833
CMS,2017-03-16,44.78,44.78,44.29,44.39,1903176
CNC,2017-03-16,68.68,68.93,68.0275,68.6,1494993
CNP,2017-03-16,27.75,27.97,27.46,27.59,4063873
COF,2017-03-16,90.38,91.09,89.96,90.21,1781858
COG,2017-03-16,22.67,22.77,22.16,22.27,6007297
COL,2017-03-16,98.16,98.7,97.87,98.31,1199664
COO,2017-03-16,194.17,194.99,192.9,193.73,327756
COP,2017-03-16,45.95,46.13,45.51,45.84,6393734
COST,2017-03-16,166.78,167.67,166.26,167.06,2726624
COTY,2017-03-16,19.16,19.36,19.13,19.31,4522388
CPB,2017-03-16,59.2,59.2688,58.57,58.83,1475367
CRM,2017-03-16,83.95,84,83.27,83.52,3762071
CSCO,2017-03-16,34.25,34.48,34.1,34.23,14521636
CSRA,2017-03-16,29.2,29.3,29.08,29.15,661144
CSX,2017-03-16,47.9,48.08,47.48,47.6,7606368
CTAS,2017-03-16,119.66,120,118.93,119.24,301092
CTL,2017-03-16,23.79,23.87,23.28,23.37,10728969
CTSH,2017-03-16,59.75,60,59.26,59.41,3559970
CTXS,2017-03-16,82.77,82.99,81.91,82.57,1546801
CVS,2017-03-16,79.65,79.98,79.23,79.56,6241096
CVX,2017-03-16,108.81,108.88,107.44,107.86,8894699
CXO,2017-03-16,131.57,132.02,130,130.17,1071863
C,2017-03-16,61.05,61.41,60.77,61.15,15198253
DAL,2017-03-16,47.62,47.7,47.02,47.41,7898964
DE,2017-03-16,111.2,111.27,110.42,110.73,1378887
DFS,2017-03-16,70.9,71.35,70.76,71,1936850
DGX,2017-03-16,99.82,100,98.4,98.72,1083780
DG,2017-03-16,71.9,75.33,71.6,73.2,9769932
DHI,2017-03-16,33.36,34.055,33.24,33.85,5062295
DHR,2017-03-16,87.3,87.47,85.99,86.4,2648226
DISCA,2017-03-16,27.98,28.35,27.42,28.15,3074855
DISCK,2017-03-16,27.24,27.57,27.16,27.4,1196410
DISH,2017-03-16,63.53,64.15,62.88,63.22,3496918
DIS,2017-03-16,112.18,112.32,111.4,111.71,4409419
DLR,2017-03-16,104.4,104.85,102.95,103.41,1158100
DLTR,2017-03-16,74,76.13,73.68,75.53,3594120
DOV,2017-03-16,79.43,79.79,78.5331,79.34,1418423
DPS,2017-03-16,95.92,96.53,95.67,96.41,1765449
DRE,2017-03-16,25.48,25.56,25.35,25.48,1996539
DRI,2017-03-16,75.84,76.12,75.24,75.4,956474
DTE,2017-03-16,101.43,101.43,99.825,100.21,988267
DUK,2017-03-16,82.2,82.33,81.24,81.62,4352257
DVA,2017-03-16,69.02,69.39,67.67,67.74,864939
DVN,2017-03-16,41.11,41.14,40.51,40.72,2900196
D,2017-03-16,78.04,78.04,76.48,76.8,2652318
EA,2017-03-16,91.6,91.815,89.52,90.2,5153060
EBAY,2017-03-16,32.78,33.2,32.77,33.1,6925875
ECL,2017-03-16,125.37,125.62,124.49,125.19,928330
ED,2017-03-16,77.34,77.62,76.19,76.32,1892944
EFX,2017-03-16,135.25,136.1,134.79,135.04,871649
EIX,2017-03-16,79.5,79.61,78.9,79.18,1609994
EL,2017-03-16,85.25,85.67,85.1,85.58,915312
EMN,2017-03-16,78.92,79.34,78.14,78.89,970770
EMR,2017-03-16,60.33,60.59,60.16,60.23,3108399
EOG,2017-03-16,97.16,97.25,95.74,95.83,3182442
EQIX,2017-03-16,383.87,384.02,376.54,378.17,743135
EQR,2017-03-16,63.34,63.96,63.16,63.39,1518326
EQT,2017-03-16,58.22,58.29,57.47,57.55,1808036
ESRX,2017-03-16,65.96,65.975,64.45,64.83,7275674
ESS,2017-03-16,231.41,234.3,231.125,232.96,343738
ES,2017-03-16,58.85,58.95,58.4,58.54,1047648
ETFC,2017-03-16,35.52,36.19,35.32,35.83,3705055
ETN,2017-03-16,73.74,74.35,73.09,73.35,2412633
ETR,2017-03-16,75.33,75.5,74.72,74.95,1543801
EVHC,2017-03-16,64.77,65.1197,64.2,64.32,895042
EW,2017-03-16,93.95,94.3599,92.64,92.95,1277318
EXC,2017-03-16,36.06,36.23,35.89,35.98,3584464
EXPD,2017-03-16,56.42,56.49,55.945,56.1,736160
EXPE,2017-03-16,129.95,131.12,129.915,130.73,2305717
EXR,2017-03-16,75.51,75.92,74.63,74.68,758202
FAST,2017-03-16,51.59,51.75,51.13,51.25,1465688
FBHS,2017-03-16,61.08,61.67,60.96,61.08,1121821
FB,2017-03-16,140.2,140.25,139.73,139.99,13612942
FCX,2017-03-16,13.14,13.16,12.75,12.82,17108526
FDX,2017-03-16,193.39,194,192.44,193.11,1244011
FE,2017-03-16,31.47,31.58,31,31.13,3865452
FFIV,2017-03-16,146.4,148,145.96,147.82,611112
FISV,2017-03-16,117.76,117.93,116.71,117.26,713174
FIS,2017-03-16,82.5,82.615,81.84,81.95,1095279
FITB,2017-03-16,26.58,26.8,26.425,26.65,5421830
FLIR,2017-03-16,36.7,36.96,36.52,36.59,357194
FLR,2017-03-16,54.85,54.95,53.93,54.02,918832
FLS,2017-03-16,47.28,47.52,46.49,46.92,1103081
FL,2017-03-16,76.1,76.46,75.555,75.8,993052
FMC,2017-03-16,60.59,60.76,59.975,60.39,1069187
FOXA,2017-03-16,30.68,30.78,30.4235,30.76,8728050
FOX,2017-03-16,30.25,30.3,30,30.2,2141831
FRT,2017-03-16,132.7,133.36,132.24,133,555027
FTI,2017-03-16,32.11,32.13,31.53,31.82,3102917
FTV,2017-03-16,59.73,59.9199,59.4,59.51,1428077
F,2017-03-16,12.65,12.72,12.59,12.7,28954694
GD,2017-03-16,191.97,192.18,189.92,190.65,1082767
GE,2017-03-16,29.8,29.82,29.62,29.75,21207002
GGP,2017-03-16,23.63,23.75,23.39,23.47,4376342
GILD,2017-03-16,68.74,68.78,68.21,68.54,6854991
GIS,2017-03-16,60.99,61.15,60.505,60.81,4250091
GLW,2017-03-16,27.42,27.49,27.24,27.28,4881951
GM,2017-03-16,37.09,37.12,36.77,37.08,12598966
GOOGL,2017-03-16,870.53,872.71,867.52,870,1104452
GOOG,2017-03-16,849.03,850.85,846.13,848.78,977560
GPC,2017-03-16,94.4,94.73,93.89,94.27,410968
GPN,2017-03-16,78.84,79.71,78.54,79.7,1018911
GPS,2017-03-16,23.84,24.05,23.67,23.93,2831626
GRMN,2017-03-16,52,52.41,51.67,52.36,863706
GS,2017-03-16,247.85,250.2,247.31,248.22,2940620
GT,2017-03-16,36.98,37.2,36.68,36.81,1921152
GWW,2017-03-16,247.6,247.98,244.49,245.08,367283
HAL,2017-03-16,51.65,51.83,50.81,50.92,7336031
HAS,2017-03-16,99.66,100.14,99.01,99.24,953711
HBAN,2017-03-16,13.99,14.01,13.8227,13.92,10064818
HBI,2017-03-16,20.33,20.66,20.22,20.51,3089448
HCA,2017-03-16,85.43,85.73,83.9,84.25,4014217
HCN,2017-03-16,67,67.56,66.92,67.29,1708981
HCP,2017-03-16,30.01,30.23,29.87,30.02,2618029
HD,2017-03-16,148.4,149.19,148.01,148.73,3544464
HES,2017-03-16,49.16,49.24,48.21,48.59,2473875
HIG,2017-03-16,50.22,50.26,48.69,48.81,4711990
HII,2017-03-16,212.28,212.749,209.31,210.16,266695
HLT,2017-03-16,58.21,58.8,58.07,58.21,1580679
HOG,2017-03-16,62.86,63.4,62.4,62.47,1606431
HOLX,2017-03-16,42.78,42.97,42.31,42.5,2123600
HON,2017-03-16,127.48,127.48,126.22,126.36,2742746
HPE,2017-03-16,22.7,22.86,22.5,22.64,10297833
HPQ,2017-03-16,17.6,17.71,17.48,17.65,9143985
HP,2017-03-16,69.62,69.62,67.75,68.23,1497578
HRB,2017-03-16,24.42,24.56,24.225,24.26,2615269
HRL,2017-03-16,35.35,35.35,34.92,34.99,2226762
HRS,2017-03-16,111.92,112.34,111.45,111.65,543483
HSIC,2017-03-16,86.25,86.445,85.085,85.585,1180848
HST,2017-03-16,18.38,18.47,18.23,18.24,6303571
HSY,2017-03-16,109.23,109.5,108.5,109.47,604342
HUM,2017-03-16,218.89,220.23,218.1,219.25,989659
IBM,2017-03-16,178.46,179,176.82,177.24,4311848
ICE,2017-03-16,60.57,61.58,60.5,61.55,3933178
IDXX,2017-03-16,153.94,153.945,151.28,151.62,1033559
IFF,2017-03-16,128.28,129.086,127.78,128.94,571211
ILMN,2017-03-16,162.28,163.81,158.0203,159.46,1748728
INCY,2017-03-16,151.69,151.91,146.98,148.44,3684309
INFO,2017-03-16,40.95,40.98,40.665,40.82,1232350
INTC,2017-03-16,35.17,35.36,35.07,35.14,19616053
INTU,2017-03-16,124.64,124.94,123.9,124.35,1259890
IPG,2017-03-16,24.51,24.7,24.5,24.61,3065890
IP,2017-03-16,51.63,51.81,51.23,51.46,2712468
IQV,2017-03-16,80.58,80.82,79.92,80.41,1289258
IRM,2017-03-16,34.5,34.7,34.29,34.57,1535970
IR,2017-03-16,81.2,81.27,80.15,80.55,1327096
ISRG,2017-03-16,249.6831,250.1697,246.4998,247.8431,813723
ITW,2017-03-16,135.11,136.02,134.1,134.48,1001661
IT,2017-03-16,111.73,112.39,110.96,111.49,569777
IVZ,2017-03-16,32.78,32.81,32.5,32.68,2005161
JBHT,2017-03-16,95.09,95.41,94.28,94.46,655618
JCI,2017-03-16,42.14,42.45,41.69,41.77,5082411
JEC,2017-03-16,56.62,56.9,55.81,55.87,833490
JNJ,2017-03-16,128.44,128.7,127.77,128.46,7610720
JNPR,2017-03-16,28.42,28.56,28.255,28.52,3494819
JPM,2017-03-16,92.03,92.8057,91.57,91.64,14492039
JWN,2017-03-16,44.07,44.83,43.68,44.31,2343529
KEY,2017-03-16,18.42,18.6,18.33,18.47,9758344
KHC,2017-03-16,92.74,93.27,92.16,92.77,4139046
KIM,2017-03-16,22.82,22.91,22.7,22.79,4255718
KLAC,2017-03-16,93.61,94.66,93.529,94.2,843595
KMB,2017-03-16,134.68,135.05,134.01,134.53,1847932
KMI,2017-03-16,21.66,21.7,21.36,21.56,7700444
KMX,2017-03-16,63.57,63.96,62.65,63.54,1756135
KORS,2017-03-16,37.54,38.16,37.42,37.74,2648088
KO,2017-03-16,42.03,42.39,41.9,42.25,16004192
KR,2017-03-16,28.88,29.42,28.88,29.32,12652166
KSS,2017-03-16,39.65,40.62,39.24,40.49,3875558
KSU,2017-03-16,86.59,86.815,84.285,85.86,2003270
K,2017-03-16,74.65,74.76,74.235,74.76,2111770
LB,2017-03-16,50.71,50.98,49.76,49.97,3888451
LEG,2017-03-16,49.99,50.45,49.89,50.17,1198900
LEN,2017-03-16,51.2941,52.2255,50.8627,51.9314,3747785
LH,2017-03-16,144.3,145,143.88,144.18,560335
LKQ,2017-03-16,30.23,30.54,30.22,30.41,2102404
LLL,2017-03-16,170.49,170.88,167.4,167.87,351905
LLY,2017-03-16,85.54,85.54,83.8,84.99,4742834
LMT,2017-03-16,270.68,270.68,267.13,267.94,982178
LNC,2017-03-16,69.4,69.98,69.13,69.33,1320155
LNT,2017-03-16,39.33,39.62,39.02,39.13,1612398
LOW,2017-03-16,83.32,84,83.07,83.22,4847308
LRCX,2017-03-16,124.5,126.21,124.17,125.97,2150441
LUK,2017-03-16,27,27.12,26.52,26.66,1888536
LUV,2017-03-16,54.6,54.61,53.77,54.15,4933726
LYB,2017-03-16,91.12,91.18,90.09,90.35,1900847
L,2017-03-16,47.58,47.745,47.3,47.37,561890
MAA,2017-03-16,101,102.17,100.62,101.22,921616
MAC,2017-03-16,64.9,65.15,64.5,64.62,756681
MAR,2017-03-16,87.82,88.5,87.35,88.06,1846420
MAS,2017-03-16,34.46,34.76,34.37,34.65,3186435
MAT,2017-03-16,25.59,25.68,25.08,25.37,4015372
MA,2017-03-16,112.11,112.97,111.5834,112.67,2746446
MCD,2017-03-16,128.3,128.9,127.93,127.98,3945669
MCHP,2017-03-16,74.75,74.9,73.845,74.12,1696804
MCK,2017-03-16,148.59,150.3075,147.59,148.83,2222475
MCO,2017-03-16,113.01,113.8,112.95,113.54,765246
MDLZ,2017-03-16,44.55,44.9,44.32,44.88,6882590
MDT,2017-03-16,83.24,83.47,81.61,81.83,6347398
MET,2017-03-16,53.75,54.33,53.73,54.02,4891835
MGM,2017-03-16,26.75,26.99,26.52,26.79,10592719
MHK,2017-03-16,231,233.57,230.16,231.4,626731
MKC,2017-03-16,101.91,102.0799,101.2311,101.48,567626
MLM,2017-03-16,214.52,214.63,209.19,210.37,658087
MMC,2017-03-16,74.26,74.73,74.26,74.68,1546648
MMM,2017-03-16,191.06,191.64,189.6379,190.31,1937139
MNST,2017-03-16,46.37,47.17,46.37,46.88,1931670
MON,2017-03-16,113.32,113.74,112.38,112.51,3102275
MOS,2017-03-16,29.32,29.4,28.94,28.99,2716627
MO,2017-03-16,75.83,75.84,75.17,75.3,5706822
MPC,2017-03-16,51.65,52.24,51.11,51.18,5216118
MRK,2017-03-16,64.57,64.79,63.99,64.18,9613228
MRO,2017-03-16,15.63,15.7,15.43,15.55,9523244
MSFT,2017-03-16,64.75,64.76,64.3,64.64,20674296
MSI,2017-03-16,85.34,86.23,84.8,85.15,1755847
MS,2017-03-16,46.17,46.59,46.02,46.33,9284106
MTB,2017-03-16,163.75,165.58,163.25,164.49,718157
MTD,2017-03-16,484.32,485.3,479.3,480.16,177622
MU,2017-03-16,26.2,26.23,25.83,26.04,19147312
MYL,2017-03-16,42.71,42.89,42.3,42.49,4394457
M,2017-03-16,30,30.58,29.75,30.41,6385561
NAVI,2017-03-16,14.78,14.84,14.52,14.64,3089738
NBL,2017-03-16,34.43,34.59,33.75,33.91,3163260
NCLH,2017-03-16,51.35,51.45,51.06,51.43,844527
NDAQ,2017-03-16,70.78,71.26,70.37,71.16,1099199
NEE,2017-03-16,131.61,131.77,129.58,129.9,2610669
NEM,2017-03-16,34.24,34.49,32.69,32.81,9823178
NFLX,2017-03-16,145.5,146.5,144.22,144.39,5286456
NFX,2017-03-16,35.32,35.6,34.61,34.88,2386549
NI,2017-03-16,23.62,23.62,23.31,23.37,2431462
NKE,2017-03-16,57.43,57.72,56.83,57.6,9894955
NLSN,2017-03-16,42.05,44.24,42.05,44.02,2471911
NOC,2017-03-16,244,244.1303,239.72,240.28,1081721
NOV,2017-03-16,39.29,39.76,38.63,39.15,3059778
NRG,2017-03-16,17.47,17.98,17.22,17.89,9435041
NSC,2017-03-16,117.4,117.67,115.13,115.35,3952754
NTAP,2017-03-16,42.23,42.44,42.02,42.2,3181239
NTRS,2017-03-16,89.94,90.67,89.58,89.99,876709
NUE,2017-03-16,65.67,66,64.4901,64.6,5324620
NVDA,2017-03-16,102.98,103.83,102.41,103.81,13077495
NWL,2017-03-16,48.96,49.19,47.99,48.41,2736470
NWSA,2017-03-16,12.59,12.65,12.53,12.64,1541000
NWS,2017-03-16,12.8,12.975,12.8,12.9,274475
OKE,2017-03-16,53.87,54.07,52.71,53.24,2475683
OMC,2017-03-16,84.91,85.37,84.645,84.84,1688498
ORCL,2017-03-16,46.39,46.99,45.65,45.73,67535437
ORLY,2017-03-16,271,272.92,270.35,272.06,651066
OXY,2017-03-16,65.02,65.07,63.72,63.82,5789495
O,2017-03-16,59.23,59.63,58.97,59.06,1659110
PAYX,2017-03-16,62.85,63.03,62.3425,62.63,1115913
PBCT,2017-03-16,18.87,18.99,18.82,18.88,1716472
PCAR,2017-03-16,68.95,69.205,68.69,68.89,1679351
PCG,2017-03-16,66.65,66.65,65.85,66.02,2504070
PCLN,2017-03-16,1771,1775,1768.94,1773.98,302241
PDCO,2017-03-16,45.92,46.05,45.43,45.54,702310
PEG,2017-03-16,44.94,45.01,44.3,44.41,2558485
PEP,2017-03-16,111.09,111.2,110.53,111.14,4580674
PFE,2017-03-16,34.57,34.63,34.25,34.43,20698492
PFG,2017-03-16,64,64.65,63.97,64.2,1147293
PGR,2017-03-16,40.12,40.32,39.995,40.03,2148086
PG,2017-03-16,91.44,91.7199,91.1,91.44,6601208
PHM,2017-03-16,23.5,24.05,23.49,23.81,7643299
PH,2017-03-16,160.08,160.2299,157.71,158.24,1182429
PKG,2017-03-16,93.36,93.39,92.13,92.41,686159
PKI,2017-03-16,56.48,56.81,55.55,56.12,940439
PLD,2017-03-16,50.64,50.92,50.47,50.7,3147337
PM,2017-03-16,112.8,112.945,112.03,112.7,4002047
PNC,2017-03-16,125.77,126.28,124.9,125.72,2413552
PNR,2017-03-16,62.88,63.17,62.53,62.64,1142817
PNW,2017-03-16,83.37,83.38,82.365,82.55,850284
PPG,2017-03-16,104.65,104.65,103.02,103.62,1194650
PPL,2017-03-16,36.84,36.85,36.59,36.74,2841519
PRGO,2017-03-16,71,71.16,70.2,70.87,1192585
PRU,2017-03-16,111.6,112.27,111.0225,111.62,1878703
PSA,2017-03-16,222.86,223.44,219.74,220.54,798037
PSX,2017-03-16,80.06,80.1,79.42,79.69,2474603
PVH,2017-03-16,92.28,95.19,91.525,93.83,1365916
PWR,2017-03-16,37.87,37.997,37.41,37.48,885088
PXD,2017-03-16,184.3,184.97,181.72,183.36,1344795
PX,2017-03-16,118.69,119.19,117.04,117.12,1567385
PYPL,2017-03-16,42.5,42.58,42.14,42.4,3998562
QCOM,2017-03-16,58.3,58.73,58.16,58.35,7206192
QRVO,2017-03-16,68.71,69.04,67.11,68.22,2005883
RCL,2017-03-16,96.9,97.24,96.45,96.99,841069
REGN,2017-03-16,397.46,399,389.29,392.59,770860
REG,2017-03-16,66.59,66.81,66.19,66.48,1089133
RE,2017-03-16,236.39,236.4,234.335,235.67,169592
RF,2017-03-16,15.11,15.235,14.99,15.05,18075839
RHI,2017-03-16,48.76,49.505,48.7,49.38,989081
RHT,2017-03-16,83.67,84.59,83.55,84.1,1705211
RJF,2017-03-16,77.6,78.45,77.19,77.91,1389876
RL,2017-03-16,80.96,81.65,80.63,81.04,610224
RMD,2017-03-16,70.9,71.56,70.9,71.28,355658
ROK,2017-03-16,156.89,157.0099,154.465,155.62,721068
ROP,2017-03-16,213.68,214.44,210.72,210.95,627551
ROST,2017-03-16,67.24,67.95,67.22,67.31,1863461
RRC,2017-03-16,28.04,28.18,27.5,27.69,4205069
RSG,2017-03-16,63.56,63.84,62.89,63.06,1418492
RTN,2017-03-16,154.97,155.18,152.89,153.66,1818373
SBAC,2017-03-16,117.26,117.64,115.68,116.14,1012333
SBUX,2017-03-16,54.85,54.985,54.66,54.8,8074278
SCG,2017-03-16,68.62,68.73,67.46,67.68,746318
SCHW,2017-03-16,42.88,43.64,42.78,43.53,7391634
SEE,2017-03-16,46.09,46.09,45.73,45.88,2572331
SHW,2017-03-16,312.76,313.73,310.37,311.33,448253
SIG,2017-03-16,68.25,69.17,67.97,68.86,917159
SJM,2017-03-16,138.71,138.9928,138.1,138.72,1520729
SLB,2017-03-16,80.28,80.48,79.26,79.65,6196413
SLG,2017-03-16,108.51,109.62,108.01,108.21,624430
SNA,2017-03-16,172.72,173.75,172.42,172.89,338700
SNI,2017-03-16,79.66,80,79.07,79.48,637551
SNPS,2017-03-16,70.6,71.49,70.6,70.76,2182750
SO,2017-03-16,50.45,50.5,50.0338,50.19,3785871
SPGI,2017-03-16,130.53,131.845,130.53,131.74,1035691
SPG,2017-03-16,170,170.58,169,169.4,1110151
SRCL,2017-03-16,82.98,83.46,82.79,83.28,512462
SRE,2017-03-16,111.56,111.56,109.67,110.16,791115
STI,2017-03-16,58.13,58.68,57.94,58.36,3850662
STT,2017-03-16,79.91,80.96,79.72,80.61,2816718
STX,2017-03-16,47.3,47.62,46.8,47.23,3191636
STZ,2017-03-16,161.91,162.57,161.28,162.04,1044814
SWKS,2017-03-16,99.22,99.22,98,98.11,1796943
SWK,2017-03-16,136.9,136.9,130.455,131.14,883049
SYF,2017-03-16,36.01,36.085,35.705,35.83,4818372
SYK,2017-03-16,132.62,132.62,130.51,131.5,1675128
SYMC,2017-03-16,30.76,30.93,30.58,30.73,4501960
SYY,2017-03-16,52.43,52.56,52.09,52.31,2495935
TAP,2017-03-16,97.98,98.49,97.63,98.23,980333
TDG,2017-03-16,238.86,241.05,235.45,237.16,1478286
TEL,2017-03-16,76.77,76.77,76.02,76.11,1041738
TGT,2017-03-16,54.4,54.952,54.25,54.59,6354148
TIF,2017-03-16,89.8,90.61,89.76,89.98,2270875
TJX,2017-03-16,79.5,79.65,78.9628,79.22,3839726
TMK,2017-03-16,78.84,79.05,78.5,78.71,384133
TMO,2017-03-16,158.03,159.5,156.85,158.02,3208734
TPR,2017-03-16,39.79,39.99,39.44,39.67,2759939
TRIP,2017-03-16,42.82,43.18,42.61,43.07,1522658
TROW,2017-03-16,71.96,72.42,71.81,71.94,1557817
TRV,2017-03-16,122.98,123.52,122.28,122.74,1166606
TSCO,2017-03-16,72.25,73.13,71.83,71.91,1822224
TSN,2017-03-16,62.9,62.9,61.21,62,4253602
TSS,2017-03-16,54.14,54.28,53.86,53.92,1525992
TWX,2017-03-16,98.46,99.11,98.33,98.46,3612276
TXN,2017-03-16,81.99,82.18,81.38,81.71,4195617
TXT,2017-03-16,48,48.08,47.35,47.65,964776
T,2017-03-16,42.6,42.66,42.34,42.44,14601773
UAA,2017-03-16,19.44,19.885,19.32,19.82,3968372
UAL,2017-03-16,67.9,67.965,66.44,67.56,8794385
UA,2017-03-16,17.83,18.3399,17.67,18.17,2748003
UDR,2017-03-16,35.92,36.34,35.9,36.07,1505827
UHS,2017-03-16,121.76,121.76,119.23,120.7,449579
ULTA,2017-03-16,287.73,289.13,285.09,286.32,487389
UNH,2017-03-16,172.07,172.14,170.22,171.3,3138566
UNM,2017-03-16,48.38,48.52,48.02,48.32,1029166
UNP,2017-03-16,105.5,106.32,105,105.45,3645284
UPS,2017-03-16,107.8,107.92,107.29,107.8,2409354
URI,2017-03-16,127,128.46,124.92,125.28,1369699
USB,2017-03-16,55.07,55.37,54.87,55.03,6326172
UTX,2017-03-16,112.77,113.22,111.945,112.34,2933831
VAR,2017-03-16,90.15,90.56,89.71,89.89,732723
VFC,2017-03-16,53.83,54.36,53.72,54.15,3076869
VIAB,2017-03-16,43.96,44.15,43.78,44.04,2823406
VLO,2017-03-16,68.93,69.2,68.47,68.55,3654241
VMC,2017-03-16,119.51,119.58,115.83,116.39,1955687
VNO,2017-03-16,104.76,105.38,104.16,104.3,625671
VRSK,2017-03-16,79.9,80.66,79.9,80.35,1501054
VRSN,2017-03-16,87.04,87.575,86.99,87.44,606126
VRTX,2017-03-16,94.38,94.8599,91.7,92.36,1449700
VTR,2017-03-16,60.13,60.66,59.95,60.46,1337927
VZ,2017-03-16,50.02,50.25,49.85,50.04,10861242
V,2017-03-16,90.31,90.33,89.47,90.04,9174440
WAT,2017-03-16,156.5,156.93,154.2,156.45,700203
WBA,2017-03-16,85.61,86.04,85.22,85.67,3356110
WDC,2017-03-16,77.05,77.87,76.46,77.14,2516004
WEC,2017-03-16,60.13,60.16,59.4847,59.71,1830864
WFC,2017-03-16,58.86,59.41,58.76,59.32,18468200
WHR,2017-03-16,176.97,177.9699,172.07,172.69,1156255
WLTW,2017-03-16,129.92,130.91,129.22,129.3,807319
WMB,2017-03-16,28.9,28.94,28.57,28.63,6554163
WMT,2017-03-16,70.11,70.7,70.07,70.44,7060977
WM,2017-03-16,73.65,73.9,72.94,73.11,1462395
WRK,2017-03-16,52.06,52.75,52,52.45,1520551
WU,2017-03-16,20.25,20.33,20.175,20.21,3986615
WYNN,2017-03-16,105,108.6,103.78,106.17,4709989
WYN,2017-03-16,83.63,84.46,83.02,84.09,1258380
WY,2017-03-16,33.82,34,33.68,33.74,3073242
XEC,2017-03-16,123,123.29,120.72,121.05,920365
XEL,2017-03-16,43.94,43.94,43.45,43.58,2736179
XLNX,2017-03-16,60.44,60.81,59.75,60.05,1775168
XL,2017-03-16,40.15,40.34,39.75,39.94,1477444
XOM,2017-03-16,82.03,82.2,81.67,82.07,9923804
XRAY,2017-03-16,63.42,63.55,62.7175,63.1,1899342
XRX,2017-03-16,29.24,29.68,29.16,29.64,2635939
XYL,2017-03-16,48.72,48.87,48.19,48.75,1187326
YUM,2017-03-16,64.12,64.17,63.76,63.82,2593816
ZBH,2017-03-16,120.2,120.2,118.85,119.41,1081384
ZION,2017-03-16,44.37,44.62,44.09,44.36,1802727
ZTS,2017-03-16,54.48,54.48,54.1,54.43,3245909
AAL,2017-03-17,42,42.214,41.6,41.72,10185798
AAPL,2017-03-17,141,141,139.89,139.99,43884952
AAP,2017-03-17,152.42,153.25,150.9,152.4,1135226
ABBV,2017-03-17,66.04,66.09,65.5,65.69,11288046
ABC,2017-03-17,87.91,88.325,86.88,87.53,2296128
ABT,2017-03-17,45.1,45.27,44.77,45.19,12277435
ACN,2017-03-17,124.71,125.45,123.83,125.22,4603637
ADBE,2017-03-17,128.45,130.3,126.94,127.01,8749926
ADI,2017-03-17,83.31,83.335,82.73,83.26,4184005
ADM,2017-03-17,44.91,45.1,44.685,44.72,4200281
ADP,2017-03-17,104.31,105.2,104.03,105.11,2890349
ADSK,2017-03-17,87.13,87.72,86.05,86.22,2446093
ADS,2017-03-17,245.6,246.67,244.37,245.01,685888
AEE,2017-03-17,54.43,55.28,54.38,55.05,2346124
AEP,2017-03-17,66.16,66.86,66.08,66.47,3823567
AES,2017-03-17,11.36,11.47,11.31,11.46,8240932
AET,2017-03-17,132.95,133.14,131.8,131.8,2725781
AFL,2017-03-17,72.52,72.93,71.95,72.53,3079140
AGN,2017-03-17,238.9,240.4,237.23,237.38,4946289
AIG,2017-03-17,62.64,63.045,62.03,62.42,16458441
AIV,2017-03-17,44.22,44.54,43.92,44.21,1631489
AIZ,2017-03-17,98.59,99.23,98.15,98.97,806491
AJG,2017-03-17,56.9,57.105,56.57,56.93,5600788
AKAM,2017-03-17,64.94,65.22,64.62,65,2912911
ALB,2017-03-17,104.49,106.53,104.4,106.21,1436880
ALGN,2017-03-17,110.89,113,110.56,111.85,1195094
ALK,2017-03-17,94.55,94.59,93.27,93.36,1321308
ALLE,2017-03-17,75.05,75.62,74.82,75.48,829454
ALL,2017-03-17,82.9,83.09,82.6,82.85,2316274
ALXN,2017-03-17,123.07,123.64,121.34,122.08,2441178
AMAT,2017-03-17,39.34,39.38,39.085,39.28,11023657
AMD,2017-03-17,13.62,13.74,13.36,13.49,224892327
AME,2017-03-17,54.33,54.4,53.86,54.31,1814363
AMGN,2017-03-17,167.37,171.59,165.95,168.61,23936848
AMG,2017-03-17,166.47,166.47,162.47,162.81,819640
AMP,2017-03-17,134.69,134.72,131.28,131.71,2034496
AMT,2017-03-17,115.36,116.28,115.07,116.01,3237500
AMZN,2017-03-17,853.49,853.83,850.64,852.31,3384403
ANDV,2017-03-17,85.27,85.68,84.75,85.34,1811869
ANSS,2017-03-17,107,107.855,106.95,107.29,628371
ANTM,2017-03-17,168.77,169.15,167.06,168.27,1605405
AON,2017-03-17,119.55,119.88,118.76,118.91,1203241
AOS,2017-03-17,52.01,52.26,51.69,52.17,1338711
APA,2017-03-17,51.23,52.16,51.18,51.22,5229431
APC,2017-03-17,63.55,63.95,63.19,63.25,3666876
APD,2017-03-17,138.56,139.61,138.49,139.53,2174015
APH,2017-03-17,71.44,71.6899,71.2,71.34,1249063
ARE,2017-03-17,110,111.24,109.86,110.27,16444344
ARNC,2017-03-17,27.34,27.81,27.29,27.5,5994244
ATVI,2017-03-17,49.39,49.39,48.86,49.13,7888683
AVB,2017-03-17,185.71,186.88,184.765,185.86,1673261
AVGO,2017-03-17,223.52,223.71,220.85,221.18,5163480
AVY,2017-03-17,79.97,80.47,79.54,80.39,943407
AWK,2017-03-17,75.66,76.72,75.57,76.2,1876641
AXP,2017-03-17,79.92,79.96,78.98,79.25,6672551
AYI,2017-03-17,210,210,206.79,208.34,447369
AZO,2017-03-17,723.12,732.09,723.12,730.77,474177
A,2017-03-17,53.06,53.53,52.92,53.31,1936902
BAC,2017-03-17,25.22,25.27,24.83,24.86,105222387
BAX,2017-03-17,51.46,51.83,51.43,51.63,3494607
BA,2017-03-17,178.31,180.3835,178.17,180.1,5037385
BBT,2017-03-17,47.36,47.48,46.6947,46.83,7872092
BBY,2017-03-17,44.72,45.77,44.61,45.74,6909200
BDX,2017-03-17,181.69,184.22,181.23,183.79,1842549
BEN,2017-03-17,43.41,43.51,42.06,42.22,5530281
BF.B,2017-03-17,46.85,47.38,46.69,46.79,2297779
BIIB,2017-03-17,276.07,280.61,274.61,276.09,3140208
BK,2017-03-17,48.64,48.65,47.82,47.91,7792730
BLK,2017-03-17,391.23,391.23,382.62,382.85,672191
BLL,2017-03-17,37.49,37.595,37.415,37.56,2718298
BMY,2017-03-17,57.23,57.25,56.11,56.29,15881880
BRK.B,2017-03-17,173.89,173.89,172.32,172.82,6710690
BSX,2017-03-17,24.32,24.61,24.28,24.43,6266722
BWA,2017-03-17,43.56,43.56,42.5,42.76,2131217
BXP,2017-03-17,132.71,133.87,132.2,133.19,899943
CAG,2017-03-17,41.42,41.63,41.34,41.42,3963939
CAH,2017-03-17,83.04,83.22,82.51,83.11,2624394
CAT,2017-03-17,92.99,93.32,92.65,92.91,7141421
CA,2017-03-17,32.63,32.905,32.36,32.43,8950492
CBG,2017-03-17,36.35,36.59,36.01,36.03,3244628
CBOE,2017-03-17,80.29,80.68,79.91,80.57,1464998
CBS,2017-03-17,67.42,67.57,66.82,66.95,4081849
CB,2017-03-17,137.8,138.1,137.15,138.1,2874870
CCI,2017-03-17,89.6,90.32,89.53,89.8,2597675
CCL,2017-03-17,57.75,57.96,57.58,57.64,3796630
CDNS,2017-03-17,31.73,31.995,31.65,31.86,3364730
CELG,2017-03-17,126.73,127.64,125.513,125.77,6142409
CERN,2017-03-17,56.56,57.03,56.13,56.61,4760182
CFG,2017-03-17,37.05,37.2,36.42,36.62,13510146
CF,2017-03-17,28.96,29.58,28.925,29.29,9977087
CHD,2017-03-17,50.17,50.485,49.96,50.1,3435661
CHK,2017-03-17,5.46,5.535,5.26,5.29,42125829
CHRW,2017-03-17,78.19,79.1264,77.81,78.92,1483990
CHTR,2017-03-17,324.95,326.27,322.48,325.81,1450970
CINF,2017-03-17,74.87,75.33,74.32,75.18,1542929
CI,2017-03-17,151.53,152.38,150.885,151.89,1563181
CLX,2017-03-17,138.41,138.48,137.52,137.54,1271368
CL,2017-03-17,74.0201,74.27,73.71,73.96,5099041
CMA,2017-03-17,71.92,72.03,70.55,71.36,3373177
CMCSA,2017-03-17,37.87,37.96,37.37,37.46,32703073
CME,2017-03-17,125,125.6,124.29,124.59,2756393
CMG,2017-03-17,400.9,403.47,400.03,402.58,555933
CMI,2017-03-17,154.95,155.51,153.81,154.51,1779834
CMS,2017-03-17,44.52,44.88,44.44,44.71,2783392
CNC,2017-03-17,68.73,69.5,68.27,68.59,1722480
CNP,2017-03-17,27.63,27.82,27.58,27.68,6295597
COF,2017-03-17,90.43,90.7,88.01,88.23,3388267
COG,2017-03-17,22.39,22.52,22.24,22.35,7897896
COL,2017-03-17,98.52,99.03,97.89,98.55,1404014
COO,2017-03-17,194.12,196,194.12,195.14,302827
COP,2017-03-17,45.97,46.36,45.64,45.69,8359693
COST,2017-03-17,168.06,168.35,167.07,167.81,3975994
COTY,2017-03-17,19.41,19.57,19.2947,19.43,9943510
CPB,2017-03-17,59.08,59.33,58.835,59.2,1714671
CRM,2017-03-17,83.94,83.98,83.02,83.03,7828206
CSCO,2017-03-17,34.35,34.38,34.19,34.23,26787248
CSRA,2017-03-17,29.18,29.32,28.77,29.26,1934401
CSX,2017-03-17,47.82,47.83,46.88,46.88,15533315
CTAS,2017-03-17,122.31,125.93,120.83,124.87,2220852
CTL,2017-03-17,23.51,23.82,23.36,23.65,24891583
CTSH,2017-03-17,59.84,59.89,58.19,58.56,6738370
CTXS,2017-03-17,83.03,83.07,82.1,82.72,2412131
CVS,2017-03-17,79.63,79.65,78.58,78.88,19734810
CVX,2017-03-17,108,108.42,107.68,107.68,14353407
CXO,2017-03-17,130.79,131.9,130.07,130.47,1702629
C,2017-03-17,61.16,61.27,60.2,60.37,32281850
DAL,2017-03-17,47.6237,47.65,46.51,46.51,12294972
DE,2017-03-17,110.74,111.11,110.23,110.45,4122211
DFS,2017-03-17,71.13,71.38,69.88,70.31,3422021
DGX,2017-03-17,98.83,99.34,98.76,99.06,1547776
DG,2017-03-17,73.31,73.8699,71.88,72.33,4356463
DHI,2017-03-17,33.82,33.93,33.53,33.66,4392975
DHR,2017-03-17,86.52,86.87,86.39,86.67,3107209
DISCA,2017-03-17,28.25,28.25,27.829,28.01,2310873
DISCK,2017-03-17,27.48,27.55,27.11,27.35,2451313
DISH,2017-03-17,63.59,63.92,62.89,63.86,4990010
DIS,2017-03-17,111.87,112.09,111.175,111.76,9061194
DLR,2017-03-17,103.6,104.28,102.88,102.89,1790746
DLTR,2017-03-17,76.48,76.48,74.91,75.7,3151694
DOV,2017-03-17,79.73,79.95,79.2,79.7,1625692
DPS,2017-03-17,96.51,96.52,95.56,95.59,1457593
DRE,2017-03-17,25.63,25.81,25.42,25.62,4540282
DRI,2017-03-17,75.77,77.07,75.54,76.66,2140540
DTE,2017-03-17,100.46,101.45,100.24,100.9,1687596
DUK,2017-03-17,81.85,82.25,81.519,81.84,7276875
DVA,2017-03-17,67.73,67.87,67.56,67.8,1721465
DVN,2017-03-17,40.91,41.19,40.49,40.54,5180935
D,2017-03-17,77.09,77.48,76.62,77.12,3797826
EA,2017-03-17,90.92,90.975,88.55,89.59,6446578
EBAY,2017-03-17,33.3,33.84,33.16,33.7,15941347
ECL,2017-03-17,125.34,125.82,125.02,125.41,1732777
ED,2017-03-17,76.53,77.09,76.4,76.68,2989075
EFX,2017-03-17,134.93,136.17,134.79,136.12,855033
EIX,2017-03-17,79.26,79.91,79.135,79.6,3897614
EL,2017-03-17,85.71,86.66,85.4,85.96,2237858
EMN,2017-03-17,79.3,79.78,78.94,79.17,1355727
EMR,2017-03-17,60.44,60.78,59.905,60.6,4896113
EOG,2017-03-17,96.54,96.97,95.65,96.43,6978641
EQIX,2017-03-17,378.51,378.805,374.78,375.64,1162607
EQR,2017-03-17,63.59,63.98,63.26,63.43,2604217
EQT,2017-03-17,57.91,58.13,57.23,57.82,2779999
ESRX,2017-03-17,65.19,65.36,64.65,65.09,7076930
ESS,2017-03-17,233.43,235.89,232.02,233.15,741210
ES,2017-03-17,58.78,59.41,58.69,58.93,3335934
ETFC,2017-03-17,35.91,36,35.25,35.41,4984864
ETN,2017-03-17,73.67,73.84,72.91,73.25,3245317
ETR,2017-03-17,74.76,75.77,74.76,75.41,2548430
EVHC,2017-03-17,64.38,64.42,63.29,63.9,1438652
EW,2017-03-17,92.75,95.7932,91.3,94.4,3006455
EXC,2017-03-17,36.065,36.22,35.93,36.01,8375920
EXPD,2017-03-17,56.06,56.49,55.73,56.4,1232274
EXPE,2017-03-17,131.79,132.17,130.63,131.2,2024636
EXR,2017-03-17,74.92,75.92,74.59,75.36,1020662
FAST,2017-03-17,51.54,51.99,51.07,51.87,2894983
FBHS,2017-03-17,61.2,61.33,60.94,61.04,1200418
FB,2017-03-17,140.34,140.34,139.7,139.84,20592818
FCX,2017-03-17,12.92,13.14,12.65,12.76,27520330
FDX,2017-03-17,193.89,196.09,192.38,194.59,2390742
FE,2017-03-17,31.22,31.48,31.19,31.36,8680742
FFIV,2017-03-17,147.91,149.11,147.38,148.79,660992
FISV,2017-03-17,117.78,118.21,117.17,117.79,1690717
FIS,2017-03-17,82.35,82.39,81.75,81.83,1929899
FITB,2017-03-17,26.66,26.77,26.22,26.35,11694319
FLIR,2017-03-17,36.62,36.91,36.4,36.74,943165
FLR,2017-03-17,54.16,54.16,53.48,53.61,1257150
FLS,2017-03-17,47.04,47.13,46.51,46.99,1332756
FL,2017-03-17,76.11,76.2,74.75,75.67,2240355
FMC,2017-03-17,60.59,61.61,60.51,61.19,1393311
FOXA,2017-03-17,30.97,31.03,30.65,30.82,9432188
FOX,2017-03-17,30.41,30.48,30.06,30.27,3243312
FRT,2017-03-17,133.72,134.9,132.91,134.75,1347727
FTI,2017-03-17,31.75,31.93,31.25,31.69,11683093
FTV,2017-03-17,59.73,59.815,59.44,59.58,1929291
F,2017-03-17,12.74,12.74,12.45,12.48,54929115
GD,2017-03-17,191.31,194,190.9,193.27,1824484
GE,2017-03-17,29.85,30.04,29.77,29.88,43638968
GGP,2017-03-17,23.52,23.57,23.19,23.32,6414516
GILD,2017-03-17,68.76,69.88,68.25,69.06,18240956
GIS,2017-03-17,61.07,61.145,60.63,60.66,10957793
GLW,2017-03-17,27.3,27.31,27.17,27.24,9728535
GM,2017-03-17,37.13,37.16,36.3,36.33,19603616
GOOGL,2017-03-17,873.68,874.42,868.37,872.37,1868252
GOOG,2017-03-17,851.61,853.4,847.11,852.12,1716471
GPC,2017-03-17,94.58,95,93.99,94.9,1293997
GPN,2017-03-17,79.93,80.27,79.62,80.03,1107413
GPS,2017-03-17,24.04,24.16,23.805,24.1,5292713
GRMN,2017-03-17,52.47,52.73,51.99,52.36,3170791
GS,2017-03-17,249.68,249.68,243.86,243.94,5438111
GT,2017-03-17,36.81,36.83,36.29,36.64,4092350
GWW,2017-03-17,245,246.445,243.32,243.97,733058
HAL,2017-03-17,51.15,51.47,50.59,50.78,8131399
HAS,2017-03-17,98.99,100.55,98.69,100.25,1341255
HBAN,2017-03-17,13.92,13.97,13.64,13.73,26068162
HBI,2017-03-17,20.51,20.52,20.1,20.28,6680206
HCA,2017-03-17,84.45,84.73,83.84,84.59,2528908
HCN,2017-03-17,67.44,67.93,67.07,67.28,3462727
HCP,2017-03-17,30.03,30.405,29.92,30.12,4622429
HD,2017-03-17,149.4,149.99,148.13,149.6,9001961
HES,2017-03-17,48.71,48.935,48.08,48.26,3236267
HIG,2017-03-17,48.9,49.04,48.37,48.78,3606195
HII,2017-03-17,210.74,215.51,210.74,213.72,1303346
HLT,2017-03-17,58.59,58.645,57.835,57.92,1270128
HOG,2017-03-17,62.45,62.69,62.18,62.25,1474503
HOLX,2017-03-17,42.64,42.8,42.45,42.59,2590776
HON,2017-03-17,126.85,127.32,126.3,127.16,3839754
HPE,2017-03-17,22.65,22.99,22.51,22.85,12379737
HPQ,2017-03-17,17.65,17.7,17.56,17.56,14282500
HP,2017-03-17,68.54,69.08,67.88,67.98,2331468
HRB,2017-03-17,24.24,24.59,23.97,24.45,7901499
HRL,2017-03-17,35.05,35.06,34.72,34.92,3587888
HRS,2017-03-17,111.98,112.69,111.57,112.31,1487458
HSIC,2017-03-17,85.82,86,85.095,85.625,1818248
HST,2017-03-17,18.31,18.455,18.23,18.44,9402719
HSY,2017-03-17,109.76,109.76,108.96,109.01,1361844
HUM,2017-03-17,219.37,220,217.635,218.9,1515116
IBM,2017-03-17,176.29,176.79,175.65,175.65,5920967
ICE,2017-03-17,61.47,61.98,61.29,61.4,4871186
IDXX,2017-03-17,151.77,152.43,151.3,151.95,3389175
IFF,2017-03-17,129.61,132.24,129.32,132.1,1222975
ILMN,2017-03-17,159,161.79,158.64,160.42,1917751
INCY,2017-03-17,148.01,149.27,146.79,147.96,4268014
INFO,2017-03-17,40.74,40.82,40.35,40.35,4907907
INTC,2017-03-17,35.31,35.33,35.1,35.27,30778867
INTU,2017-03-17,124.5,124.63,123.69,123.92,1668084
IPG,2017-03-17,24.63,24.67,24.44,24.58,5959020
IP,2017-03-17,51.67,51.785,51.24,51.36,3770864
IQV,2017-03-17,81,81.99,80.24,81.51,3547616
IRM,2017-03-17,34.7,35.1,34.57,35.06,2214581
IR,2017-03-17,80.91,81.19,80.3,80.99,1971625
ISRG,2017-03-17,249.3831,250.7331,248.5581,249.9431,2006907
ITW,2017-03-17,135,135.79,134.52,135.5,2867715
IT,2017-03-17,111.4,112.42,111.4,111.47,702980
IVZ,2017-03-17,32.72,32.72,31.18,31.23,5448075
JBHT,2017-03-17,94.93,94.93,93.42,93.95,1401850
JCI,2017-03-17,41.96,42.0599,41.69,41.97,7041170
JEC,2017-03-17,55.98,56.14,55.05,55.46,1001019
JNJ,2017-03-17,128.45,128.94,127.95,128.06,13300756
JNPR,2017-03-17,28.64,28.82,28.52,28.68,4417913
JPM,2017-03-17,91.83,92.04,90.65,90.68,21734743
JWN,2017-03-17,44.55,44.66,43.66,43.92,3366959
KEY,2017-03-17,18.47,18.55,18.25,18.35,18996369
KHC,2017-03-17,93.6,93.67,91.82,91.98,5655915
KIM,2017-03-17,22.8,22.84,22.46,22.79,7561684
KLAC,2017-03-17,94.43,95.27,93.99,94.69,1982335
KMB,2017-03-17,134.62,135.13,133.09,133.26,5274804
KMI,2017-03-17,21.61,21.74,21.26,21.28,14405548
KMX,2017-03-17,63.99,63.99,61.23,61.69,4293336
KORS,2017-03-17,37.72,37.99,37.39,37.83,2739053
KO,2017-03-17,42.28,42.35,42.01,42.03,37526506
KR,2017-03-17,29.53,29.64,29.255,29.55,22193849
KSS,2017-03-17,40.69,41.07,40.11,40.49,11172910
KSU,2017-03-17,85.97,86.26,84.02,84.13,2116399
K,2017-03-17,75.09,75.31,74.73,75.11,3593631
LB,2017-03-17,50.91,51.27,50.46,51.18,10289833
LEG,2017-03-17,50.34,50.65,50.19,50.58,2039886
LEN,2017-03-17,51.8725,52.2402,51.598,51.7941,4079989
LH,2017-03-17,144.3,144.43,143.28,143.75,639040
LKQ,2017-03-17,30.59,30.67,30.14,30.31,3093992
LLL,2017-03-17,168.46,170.43,168.16,169.46,706435
LLY,2017-03-17,84.435,84.75,83.83,83.96,5786941
LMT,2017-03-17,268.78,272.18,268.3,271.98,2127652
LNC,2017-03-17,69.45,69.47,67.84,67.96,2666919
LNT,2017-03-17,39.36,39.78,39.29,39.56,5360207
LOW,2017-03-17,83.62,83.74,82.98,83.53,5706464
LRCX,2017-03-17,126.87,127.44,126.16,126.48,1972439
LUK,2017-03-17,26.67,26.69,26.27,26.34,2844042
LUV,2017-03-17,54.14,54.21,53.16,53.18,6400275
LYB,2017-03-17,90.65,90.98,90.01,90.08,2405897
L,2017-03-17,47.42,47.43,46.99,47.21,1008115
MAA,2017-03-17,101.32,102.74,100.715,101.78,2075913
MAC,2017-03-17,64.45,64.5535,63.31,64.15,2217866
MAR,2017-03-17,88.39,88.49,87.89,88.33,3015187
MAS,2017-03-17,34.65,34.77,34.38,34.66,4146420
MAT,2017-03-17,25.56,25.78,25.44,25.66,7630849
MA,2017-03-17,112.85,113.5,112.76,112.83,4119234
MCD,2017-03-17,128.57,129.9815,128.42,128.64,12532692
MCHP,2017-03-17,74.48,74.86,74.14,74.28,3404495
MCK,2017-03-17,149.47,149.47,147.66,147.93,1907017
MCO,2017-03-17,113.61,113.75,111.92,111.94,967744
MDLZ,2017-03-17,45.06,45.115,44.66,44.75,15066957
MDT,2017-03-17,81.8078,82.345,81.7,82.23,11360911
MET,2017-03-17,54.21,54.21,53.12,53.36,6909679
MGM,2017-03-17,26.95,27.6,26.85,27.58,15365616
MHK,2017-03-17,231.23,231.5539,229.2,230.2,665193
MKC,2017-03-17,101.69,102.27,101.3,102,864141
MLM,2017-03-17,211,213.13,209.6,211.95,572326
MMC,2017-03-17,74.87,75.23,74.59,75.14,2466080
MMM,2017-03-17,190.82,192.36,190.35,192.36,4228102
MNST,2017-03-17,47.13,47.17,46.44,46.47,3814734
MON,2017-03-17,112.75,113.06,111.92,112.76,4992756
MOS,2017-03-17,29.08,29.29,28.93,29.17,4827977
MO,2017-03-17,75.42,75.87,75.15,75.16,9946963
MPC,2017-03-17,51.47,51.75,50.55,50.79,5309613
MRK,2017-03-17,64.25,64.6953,63.89,63.9,14449174
MRO,2017-03-17,15.61,15.65,15.39,15.46,12129438
MSFT,2017-03-17,64.91,65.24,64.68,64.87,49219686
MSI,2017-03-17,85.3,85.75,84.67,84.72,1485104
MS,2017-03-17,46.26,46.36,44.93,45.02,13474517
MTB,2017-03-17,164.32,164.87,161.45,162.09,2603070
MTD,2017-03-17,480.79,483.11,478.08,481.83,219112
MU,2017-03-17,25.86,25.91,25.4,25.8,19126498
MYL,2017-03-17,42.59,42.63,41.94,42.03,6070643
M,2017-03-17,30.56,30.68,30.22,30.54,11769077
NAVI,2017-03-17,14.69,15.02,14.615,14.99,6747233
NBL,2017-03-17,34.12,34.27,33.68,33.86,6209915
NCLH,2017-03-17,51.71,51.85,51.25,51.31,1241097
NDAQ,2017-03-17,71.12,71.46,70.85,70.88,1551705
NEE,2017-03-17,130.12,131.78,130.09,130.23,4662097
NEM,2017-03-17,32.98,33.5,32.78,32.84,12153981
NFLX,2017-03-17,144.05,145.76,143.4,145.11,6281316
NFX,2017-03-17,34.97,35.26,34.34,34.48,4201087
NI,2017-03-17,23.44,23.61,23.37,23.5,3826198
NKE,2017-03-17,57.77,57.885,57.31,57.8,10791471
NLSN,2017-03-17,44.16,44.16,42.61,42.64,4843496
NOC,2017-03-17,241.12,244.7,240.69,244.25,1224952
NOV,2017-03-17,39.26,40.29,39.23,39.31,5460444
NRG,2017-03-17,18,18.56,18,18.06,12065082
NSC,2017-03-17,115.42,115.74,114.21,114.71,4796585
NTAP,2017-03-17,42.25,42.43,42.06,42.06,4226872
NTRS,2017-03-17,90.11,90.27,88.58,88.68,1956196
NUE,2017-03-17,64.82,65.83,64.395,64.72,6201533
NVDA,2017-03-17,104.52,106.12,103.81,106.07,27992169
NWL,2017-03-17,48.68,48.75,48.28,48.42,3317671
NWSA,2017-03-17,12.6,12.71,12.57,12.65,2534384
NWS,2017-03-17,12.95,13.05,12.85,12.95,559092
OKE,2017-03-17,53.47,53.64,52.48,52.82,8199046
OMC,2017-03-17,85.17,85.44,84.64,84.94,1594967
ORCL,2017-03-17,45.25,45.98,45.11,45.66,31688720
ORLY,2017-03-17,274.33,274.92,272.14,274.2,1434326
OXY,2017-03-17,63.99,64.3399,63.82,64.09,7553837
O,2017-03-17,59.26,59.95,58.98,59.86,4593957
PAYX,2017-03-17,62.78,63.03,62.63,62.84,2026617
PBCT,2017-03-17,18.92,19.1,18.68,18.82,6377737
PCAR,2017-03-17,69.18,69.61,68.8,69.52,5316568
PCG,2017-03-17,66.22,66.98,66.12,66.59,3267218
PCLN,2017-03-17,1774.73,1774.73,1766.78,1772.63,414638
PDCO,2017-03-17,45.54,45.765,45.38,45.48,1129897
PEG,2017-03-17,44.58,45.04,44.54,44.73,3940496
PEP,2017-03-17,111.479,111.52,110.93,111.39,6444384
PFE,2017-03-17,34.46,34.58,34.27,34.32,43392929
PFG,2017-03-17,64.27,64.29,63.38,63.44,1464656
PGR,2017-03-17,40.08,40.47,39.995,40.31,3869835
PG,2017-03-17,91.45,92,90.92,91,37010081
PHM,2017-03-17,23.87,23.92,23.57,23.72,8350620
PH,2017-03-17,158.35,159.51,157.88,159.1,1806854
PKG,2017-03-17,92.48,92.9,92.13,92.36,2332359
PKI,2017-03-17,56.24,57.35,56.07,57.27,1139870
PLD,2017-03-17,51,51.43,50.795,50.98,5150095
PM,2017-03-17,113.2,114.46,112.73,113,8830954
PNC,2017-03-17,125.92,126.21,124.35,124.35,5739019
PNR,2017-03-17,62.8,63.1,62.69,62.87,1377154
PNW,2017-03-17,82.88,83.71,82.73,83.23,942322
PPG,2017-03-17,104.39,105,103.38,104.49,2972931
PPL,2017-03-17,36.84,37.195,36.77,36.99,5653693
PRGO,2017-03-17,70.71,70.97,69.32,69.5,2932717
PRU,2017-03-17,111.5,111.62,109.85,109.92,2539562
PSA,2017-03-17,221.37,225.625,221.045,222.49,1477814
PSX,2017-03-17,79.86,80.09,79.63,79.94,2799639
PVH,2017-03-17,94.36,95,93,94.65,1249482
PWR,2017-03-17,37.57,37.62,37.02,37.26,1695090
PXD,2017-03-17,184.97,186.23,184.51,184.79,1858009
PX,2017-03-17,117.72,118.48,117.555,118.32,2297065
PYPL,2017-03-17,42.57,43.3,42.37,43.08,12309652
QCOM,2017-03-17,58.57,58.61,57.51,57.55,20057782
QRVO,2017-03-17,68.34,68.34,67.345,67.42,2264461
RCL,2017-03-17,97.01,98.46,96.88,97.8,1697638
REGN,2017-03-17,380.05,386.69,370.68,380.29,2839916
REG,2017-03-17,66.48,66.93,66.02,66.91,4358355
RE,2017-03-17,235.66,236.4709,234.04,235.99,266040
RF,2017-03-17,15.05,15.105,14.8,15.05,34592963
RHI,2017-03-17,49.45,49.62,49.03,49.54,876070
RHT,2017-03-17,84.44,84.63,83.61,83.65,1276330
RJF,2017-03-17,77.77,78.03,77.13,77.9,23045057
RL,2017-03-17,81.25,81.34,79.96,80.7,1586419
RMD,2017-03-17,71.04,71.955,71.04,71.64,916704
ROK,2017-03-17,156.36,156.98,155.56,155.99,910399
ROP,2017-03-17,211.16,211.665,209.99,210.94,742019
ROST,2017-03-17,67.91,67.91,67.09,67.65,3324776
RRC,2017-03-17,27.86,27.955,27.375,27.51,4841089
RSG,2017-03-17,63.19,63.605,63.1,63.37,1771745
RTN,2017-03-17,154.2,156.97,154.02,156.97,2208224
SBAC,2017-03-17,115.77,116.26,115.47,115.65,4900690
SBUX,2017-03-17,55.04,56.13,54.95,55.78,15822141
SCG,2017-03-17,67.87,68.33,67.65,67.88,1969159
SCHW,2017-03-17,43.62,43.65,42.81,42.86,8913912
SEE,2017-03-17,46.06,46.16,45.675,46.06,1293558
SHW,2017-03-17,312.67,313.9,311.8,313.38,739374
SIG,2017-03-17,69.42,70.26,67.49,68.25,1927793
SJM,2017-03-17,139.13,139.39,138.49,138.55,1311448
SLB,2017-03-17,79.97,80.26,79.49,79.55,8645748
SLG,2017-03-17,108.58,110.08,107.89,109.31,1418442
SNA,2017-03-17,173.52,173.63,172.22,172.88,341196
SNI,2017-03-17,79.48,79.61,78.63,79.14,688015
SNPS,2017-03-17,71.51,71.56,70.99,71.14,2542598
SO,2017-03-17,50.42,50.95,50.2,50.67,9719955
SPGI,2017-03-17,131.3,131.63,129.87,129.99,2153129
SPG,2017-03-17,168.93,169.72,167.01,168.02,2846803
SRCL,2017-03-17,83.38,84.68,83.05,84.15,1067864
SRE,2017-03-17,110.44,111.51,110.4,110.76,1361369
STI,2017-03-17,58.41,58.57,57.62,57.71,8368067
STT,2017-03-17,80.7,80.77,78.35,78.61,3939643
STX,2017-03-17,47.46,47.54,46.7599,46.87,6829485
STZ,2017-03-17,162.77,162.92,161.34,161.75,2301041
SWKS,2017-03-17,98.51,98.61,97.51,97.93,2423569
SWK,2017-03-17,131.45,132.02,130.53,131.33,1739190
SYF,2017-03-17,35.73,35.73,34.86,35.12,10581403
SYK,2017-03-17,131.56,133.02,131,132.66,2050705
SYMC,2017-03-17,30.81,30.98,30.63,30.7,7362748
SYY,2017-03-17,52.45,53.025,52.135,52.74,8964737
TAP,2017-03-17,98.75,99.37,97.02,98.38,1612338
TDG,2017-03-17,237.25,243.1,234.45,240.05,1494900
TEL,2017-03-17,76.38,76.38,75.75,76.13,1716957
TGT,2017-03-17,54.7,54.78,54.29,54.29,14193773
TIF,2017-03-17,93.29,94,91.09,92.42,6275157
TJX,2017-03-17,79.61,79.64,78.76,79.22,5111731
TMK,2017-03-17,78.77,78.97,78.09,78.63,766936
TMO,2017-03-17,158.54,159.09,156.38,157.89,2654091
TPR,2017-03-17,39.69,39.81,39.28,39.74,3658945
TRIP,2017-03-17,43.23,43.39,42.88,43.27,2213001
TROW,2017-03-17,71.31,71.5,69.33,69.36,4421453
TRV,2017-03-17,122.95,123.17,122.17,123.14,3103637
TSCO,2017-03-17,72.42,72.86,71.19,71.37,2148520
TSN,2017-03-17,62.06,62.28,61.62,61.84,4124965
TSS,2017-03-17,54.1,54.1,53.4,53.4,1420881
TWX,2017-03-17,98.49,98.63,98.16,98.56,4519965
TXN,2017-03-17,82.24,82.44,81.44,82.2,9232193
TXT,2017-03-17,47.78,48.07,47.4,47.74,2082490
T,2017-03-17,42.59,42.65,42.37,42.61,24748927
UAA,2017-03-17,19.89,19.94,19.29,19.38,5567316
UAL,2017-03-17,67.82,67.91,66.65,66.79,5837467
UA,2017-03-17,18.27,18.29,17.91,18.08,3869092
UDR,2017-03-17,36.07,36.33,35.95,36.17,1996048
UHS,2017-03-17,120.95,121.1,119.56,120.08,821020
ULTA,2017-03-17,287.63,289.27,286.075,288.81,665208
UNH,2017-03-17,171.09,171.54,169.59,169.7,5622866
UNM,2017-03-17,48.33,48.34,47.59,47.77,2065150
UNP,2017-03-17,105.43,106.05,105.1,105.99,11395366
UPS,2017-03-17,107.91,108.97,107.65,108.15,4412150
URI,2017-03-17,125.72,126.78,125.15,125.19,977990
USB,2017-03-17,55.08,55.12,54.64,54.69,7085800
UTX,2017-03-17,112.68,113.95,112.27,113.45,7442342
VAR,2017-03-17,89.95,91.9,89.8945,91.52,1318146
VFC,2017-03-17,54.32,54.52,53.95,53.95,8198478
VIAB,2017-03-17,44.1,44.12,43.34,43.4,5573065
VLO,2017-03-17,68.75,68.98,68.26,68.9,9529901
VMC,2017-03-17,116.55,117.62,116.34,116.47,1759783
VNO,2017-03-17,104.55,105.89,104.19,105.13,1111899
VRSK,2017-03-17,80.65,81.27,80.09,81.19,1313804
VRSN,2017-03-17,87.51,87.58,86.23,86.25,1301057
VRTX,2017-03-17,92.97,93.5,91.7601,91.92,2501509
VTR,2017-03-17,60.49,61.21,60.2,60.51,2448026
VZ,2017-03-17,50.19,50.425,50.02,50.39,21071260
V,2017-03-17,90.25,90.63,90.17,90.24,8613377
WAT,2017-03-17,156.78,157.53,155.64,156.59,605064
WBA,2017-03-17,86.25,86.25,85.04,85.91,7254687
WDC,2017-03-17,77.3,77.6159,76.65,76.87,3394316
WEC,2017-03-17,59.96,60.34,59.73,60.01,3682720
WFC,2017-03-17,59.37,59.41,58.52,58.67,20985674
WHR,2017-03-17,172.83,173.01,171.29,172.71,1191036
WLTW,2017-03-17,129.52,130.4,127.8,129.96,968981
WMB,2017-03-17,28.66,28.85,28.4733,28.57,12353324
WMT,2017-03-17,70.58,70.7501,69.81,69.89,14078353
WM,2017-03-17,73.36,73.79,73.17,73.54,3203339
WRK,2017-03-17,52.49,52.84,52.27,52.38,2695428
WU,2017-03-17,20.23,20.48,20.17,20.4,5068845
WYNN,2017-03-17,107.27,110.31,106.7,110.19,3913548
WYN,2017-03-17,84.46,84.74,84.13,84.26,1566049
WY,2017-03-17,33.86,33.92,33.18,33.2,5014479
XEC,2017-03-17,121.68,122.45,120.36,120.92,1012086
XEL,2017-03-17,43.73,44.07,43.62,43.85,3230529
XLNX,2017-03-17,60.55,60.55,59.83,60.08,3354222
XL,2017-03-17,39.95,40.42,39.82,40.21,2613667
XOM,2017-03-17,82.03,82.26,81.82,82,18834129
XRAY,2017-03-17,63.35,63.84,63.11,63.26,1807591
XRX,2017-03-17,29.56,29.6,29.2,29.44,2803333
XYL,2017-03-17,48.88,49.3,48.64,49.16,1855921
YUM,2017-03-17,63.91,64.26,63.8,63.87,7460699
ZBH,2017-03-17,119.35,122.09,118.84,121.67,2289891
ZION,2017-03-17,44.41,44.57,43.54,43.76,4240048
ZTS,2017-03-17,54.62,54.82,53.85,54,4510179
AAL,2017-03-20,42.18,42.415,41.45,41.7,6229799
AAPL,2017-03-20,140.4,141.5,140.23,141.46,21542038
AAP,2017-03-20,152.95,154.23,151.86,152.44,1051411
ABBV,2017-03-20,65.78,66.01,65.56,65.8,4252114
ABC,2017-03-20,87.65,87.8915,86.25,86.91,1618707
ABT,2017-03-20,45.19,45.23,44.87,44.98,3521597
ACN,2017-03-20,125.22,125.39,124.17,124.39,2257442
ADBE,2017-03-20,126.99,128.09,125.79,126.31,3320867
ADI,2017-03-20,83.26,83.7,82.88,82.9,2713967
ADM,2017-03-20,44.6,44.98,44.01,44.85,3897386
ADP,2017-03-20,105.17,105.18,104.22,104.45,1323403
ADSK,2017-03-20,86.29,86.48,85.59,86.32,1194115
ADS,2017-03-20,245.52,246.02,243.4,244.54,504090
AEE,2017-03-20,55.06,55.23,54.52,54.69,1380037
AEP,2017-03-20,66.62,66.86,65.99,66.13,1861478
AES,2017-03-20,11.48,11.48,11.143,11.2,2725424
AET,2017-03-20,131.74,132.15,130.22,130.35,1679622
AFL,2017-03-20,72.34,72.54,72.01,72.24,1149733
AGN,2017-03-20,237.98,238,236.38,236.95,3592095
AIG,2017-03-20,62.21,62.84,61.88,62.37,4596632
AIV,2017-03-20,44.19,44.44,43.99,44.09,1093613
AIZ,2017-03-20,98.61,98.61,97.41,97.65,365974
AJG,2017-03-20,56.95,57.27,56.66,56.88,848434
AKAM,2017-03-20,64.96,65.04,64.33,64.86,922432
ALB,2017-03-20,106.04,106.19,105.1156,106.07,1032380
ALGN,2017-03-20,112.25,113.31,111.65,113.23,862349
ALK,2017-03-20,95.19,95.25,93.85,94.82,1498802
ALLE,2017-03-20,75.48,75.68,75.01,75.23,530421
ALL,2017-03-20,82.85,83.06,82.3,82.37,1324987
ALXN,2017-03-20,122.18,122.29,119.61,120.2,1392905
AMAT,2017-03-20,39.33,39.765,39.2101,39.57,6916906
AMD,2017-03-20,13.68,14.5,13.54,14.4,91565591
AME,2017-03-20,54.36,54.36,54.02,54.21,773779
AMGN,2017-03-20,169.63,169.71,167.76,169.24,5831538
AMG,2017-03-20,162.94,163.64,160.8,162.03,404615
AMP,2017-03-20,131.04,131.506,129.64,130.49,1009254
AMT,2017-03-20,116.03,116.86,115.74,115.98,2033363
AMZN,2017-03-20,851.51,857.8,851.01,856.97,2282727
ANDV,2017-03-20,85.17,85.22,83.44,84.23,1728186
ANSS,2017-03-20,107,107.79,106.35,107.53,325413
ANTM,2017-03-20,168.32,168.44,166.65,167.59,1268864
AON,2017-03-20,118.82,118.965,118,118.18,736303
AOS,2017-03-20,52.31,52.56,51.81,52.14,552063
APA,2017-03-20,50.9,51.07,50.24,50.93,2666788
APC,2017-03-20,62.62,63.03,62.04,62.84,3419155
APD,2017-03-20,139.49,139.7,138.32,138.69,1248696
APH,2017-03-20,71.31,71.49,70.86,71.34,703103
ARE,2017-03-20,110.45,110.85,109.43,109.97,1504583
ARNC,2017-03-20,27.54,28.18,27.4,27.87,3787313
ATVI,2017-03-20,49.16,49.39,48.58,48.96,4627228
AVB,2017-03-20,185.95,186.58,184.26,184.84,714086
AVGO,2017-03-20,221.18,222.64,220.78,221.24,1721474
AVY,2017-03-20,80.23,80.31,79.41,79.78,451247
AWK,2017-03-20,76.4,76.43,75.51,75.93,522430
AXP,2017-03-20,79.15,79.6,78.83,78.85,3099528
AYI,2017-03-20,208.01,208.86,205.25,206.23,364860
AZO,2017-03-20,730.26,735,726.79,729.79,298785
A,2017-03-20,53.33,53.63,53,53.15,1221409
BAC,2017-03-20,24.58,24.76,24.42,24.44,87287477
BAX,2017-03-20,51.64,51.71,51.17,51.19,2334990
BA,2017-03-20,180.1,180.15,179.14,179.39,2062211
BBT,2017-03-20,46.71,46.78,46.2,46.23,4607178
BBY,2017-03-20,45.42,45.73,45.02,45.55,5877209
BDX,2017-03-20,184.12,184.2,182.09,182.63,788798
BEN,2017-03-20,42.08,42.185,41.74,42.04,1735398
BF.B,2017-03-20,46.88,46.97,46.65,46.81,853190
BIIB,2017-03-20,276.86,278.61,272.97,274.8,1666855
BK,2017-03-20,47.68,47.76,47.2,47.21,4274711
BLK,2017-03-20,382.12,382.44,378.87,380.45,436096
BLL,2017-03-20,37.55,37.8,37.4,37.655,2410198
BMY,2017-03-20,56.33,56.71,56.24,56.41,8481366
BRK.B,2017-03-20,172.3,172.868,171.6,172.07,3340655
BSX,2017-03-20,24.45,24.48,24.26,24.39,3707487
BWA,2017-03-20,42.79,42.92,42.4,42.57,1190544
BXP,2017-03-20,133.18,133.95,132.36,133.11,501921
CAG,2017-03-20,41.41,41.42,40.82,40.82,3835205
CAH,2017-03-20,83.15,83.18,82.2,82.37,1169169
CAT,2017-03-20,93.13,95.48,92.89,95.4,6516200
CA,2017-03-20,32.43,32.59,32.22,32.35,1560133
CBG,2017-03-20,35.96,35.98,35.35,35.55,1787187
CBOE,2017-03-20,80.38,80.97,80.08,80.51,1151436
CBS,2017-03-20,67.02,67.25,66.55,66.91,2737553
CB,2017-03-20,137.86,137.86,137.09,137.14,950809
CCI,2017-03-20,89.8,91.07,89.78,90.89,2404398
CCL,2017-03-20,57.76,57.85,57.55,57.76,1937734
CDNS,2017-03-20,31.93,32.06,31.7,31.93,1383653
CELG,2017-03-20,125.57,127.15,125.34,126.51,2878400
CERN,2017-03-20,56.68,56.78,56.32,56.57,2301041
CFG,2017-03-20,36.5,36.65,36.1,36.23,5881912
CF,2017-03-20,29.98,30.4,29.65,30.39,6301988
CHD,2017-03-20,50.1,50.39,50.07,50.19,1095550
CHK,2017-03-20,5.21,5.29,5.11,5.18,24882403
CHRW,2017-03-20,78.91,79.04,78.52,78.93,937921
CHTR,2017-03-20,326.06,326.31,322.43,324.99,752794
CINF,2017-03-20,74.62,74.96,73.95,74.22,396001
CI,2017-03-20,152.16,153.02,150.71,151.13,1634617
CLX,2017-03-20,137.59,138.02,137.17,137.46,508156
CL,2017-03-20,73.8,73.99,73.58,73.8,2796135
CMA,2017-03-20,71.09,71.55,70.44,70.65,1324204
CMCSA,2017-03-20,37.53,37.75,37.41,37.48,11040960
CME,2017-03-20,124.07,124.93,123.65,123.93,1178240
CMG,2017-03-20,402.55,402.9,394.19,396.37,773731
CMI,2017-03-20,154.51,155.22,153.92,154.29,945107
CMS,2017-03-20,44.77,44.88,44.135,44.25,2242290
CNC,2017-03-20,68.42,68.46,67.33,67.72,1723862
CNP,2017-03-20,27.76,27.8199,27.42,27.45,2932954
COF,2017-03-20,88.11,88.23,86.58,86.78,2801965
COG,2017-03-20,22.3,22.74,22.04,22.7,4952829
COL,2017-03-20,98.93,99.85,98.71,99.19,1727822
COO,2017-03-20,195.28,196.24,194.0062,196.24,411288
COP,2017-03-20,45.4,45.98,45.05,45.86,5754178
COST,2017-03-20,167.76,168.29,166.8,167.44,1603258
COTY,2017-03-20,19.41,19.455,19.065,19.15,4131933
CPB,2017-03-20,59.22,59.34,59,59,1246063
CRM,2017-03-20,83.03,83.63,82.81,82.9,3428659
CSCO,2017-03-20,34.2,34.385,34.2,34.28,14974096
CSRA,2017-03-20,29.3,29.365,28.94,29.3,887814
CSX,2017-03-20,46.96,47.195,46.51,46.88,6905277
CTAS,2017-03-20,124.81,125.44,123.7,124.31,1030545
CTL,2017-03-20,23.68,23.75,23.51,23.64,8138955
CTSH,2017-03-20,58.56,59.405,58.44,58.98,4487733
CTXS,2017-03-20,82.81,82.96,81.95,82.49,1246785
CVS,2017-03-20,78.87,79.1062,78.55,78.82,5075846
CVX,2017-03-20,107.27,107.85,107.02,107.66,5301890
CXO,2017-03-20,128.92,130.69,127.8,130.66,957852
C,2017-03-20,60.1,60.38,59.59,59.59,14813762
DAL,2017-03-20,47.23,47.23,46.55,46.85,5867109
DE,2017-03-20,110.46,111.19,109.9,110.88,1360231
DFS,2017-03-20,70.28,70.685,69.85,69.88,1922829
DGX,2017-03-20,99.34,99.46,98.87,99.17,576100
DG,2017-03-20,72.6,72.6,71.39,71.6,2831921
DHI,2017-03-20,33.62,33.68,33.39,33.54,2334360
DHR,2017-03-20,86.79,86.89,86.34,86.47,1536652
DISCA,2017-03-20,27.99,28.035,27.73,27.73,2267740
DISCK,2017-03-20,27.32,27.42,27.0184,27.16,869008
DISH,2017-03-20,63.7,63.77,62.84,63.06,2756964
DIS,2017-03-20,112.07,113.16,112.05,112.71,8156325
DLR,2017-03-20,102.95,104.38,102.94,103.73,1261882
DLTR,2017-03-20,75.79,75.84,74.01,74.3,3554273
DOV,2017-03-20,79.44,80.28,78.85,79.82,1032059
DPS,2017-03-20,95.72,96.33,95.72,96.15,691766
DRE,2017-03-20,25.68,25.8,25.57,25.78,1741252
DRI,2017-03-20,76.69,77.0979,76.34,76.86,932309
DTE,2017-03-20,100.99,101.31,100.01,100.23,671393
DUK,2017-03-20,81.93,82.1,80.855,81.18,3270978
DVA,2017-03-20,67.84,68.15,67.32,67.41,581650
DVN,2017-03-20,40.02,40.68,39.85,40.54,3295870
D,2017-03-20,77.57,77.76,76.51,76.83,2149325
EA,2017-03-20,88.82,89.35,87.9,89.16,4278095
EBAY,2017-03-20,33.68,34.03,33.45,33.81,7319606
ECL,2017-03-20,125.11,125.77,124.82,125.13,766344
ED,2017-03-20,76.89,77.05,75.9406,76.09,1060910
EFX,2017-03-20,136.36,136.36,135.11,135.7,502531
EIX,2017-03-20,79.7,79.855,78.54,78.8,1691342
EL,2017-03-20,85.77,86.55,85.5,86.51,2210948
EMN,2017-03-20,79.17,79.43,78.57,78.83,994456
EMR,2017-03-20,60.56,60.595,59.95,60.1,2270091
EOG,2017-03-20,95.75,96.55,95.2,96.22,2208436
EQIX,2017-03-20,376.73,385.3525,376.1,383.57,964616
EQR,2017-03-20,63.54,63.74,63.07,63.19,1118939
EQT,2017-03-20,57.51,58.23,56.96,58.07,1769862
ESRX,2017-03-20,65.08,65.09,63.84,64.37,5556264
ESS,2017-03-20,233.15,234.32,232.11,233.11,211752
ES,2017-03-20,58.98,59.3,58.35,58.48,1318390
ETFC,2017-03-20,35.24,35.33,34.87,34.91,3881288
ETN,2017-03-20,73.27,73.76,72.87,73.37,1560531
ETR,2017-03-20,75.54,75.69,74.79,75.2,1358244
EVHC,2017-03-20,63.87,63.88,63.03,63.16,973890
EW,2017-03-20,94.24,94.44,93.71,94.08,1460632
EXC,2017-03-20,36.11,36.11,35.44,35.57,3690296
EXPD,2017-03-20,56.44,56.52,56.03,56.25,647057
EXPE,2017-03-20,130.65,131.43,129.15,129.87,1472116
EXR,2017-03-20,75.45,75.69,74.845,75.37,585293
FAST,2017-03-20,51.78,52,51.47,51.8,1570606
FBHS,2017-03-20,61.08,61.29,60.67,60.94,581277
FB,2017-03-20,139.71,140.19,139.25,139.94,12099471
FCX,2017-03-20,12.72,12.9,12.49,12.73,14907246
FDX,2017-03-20,195.05,195.51,192.18,192.27,2189255
FE,2017-03-20,31.2,31.42,30.87,30.96,3960540
FFIV,2017-03-20,148.66,149.5,147.74,148.75,490672
FISV,2017-03-20,117.91,117.945,116.32,116.7,805813
FIS,2017-03-20,81.92,81.92,80.54,81.02,1651988
FITB,2017-03-20,26.33,26.56,26.13,26.185,6475443
FLIR,2017-03-20,36.77,36.82,36.47,36.59,324677
FLR,2017-03-20,53.56,53.705,53.02,53.27,793463
FLS,2017-03-20,46.98,47.01,46.49,46.78,873405
FL,2017-03-20,75.84,75.912,73.74,73.98,2563270
FMC,2017-03-20,61.2,61.64,60.691,61.36,658595
FOXA,2017-03-20,30.85,31.01,30.58,30.63,4134043
FOX,2017-03-20,30.27,30.46,30.06,30.09,1010655
FRT,2017-03-20,134.71,135.495,133.87,134.44,545817
FTI,2017-03-20,31.33,31.52,31.18,31.39,4672063
FTV,2017-03-20,59.6,59.85,58.96,59,1467799
F,2017-03-20,12.48,12.49,12.25,12.28,45329650
GD,2017-03-20,193.2,193.65,191.77,191.98,930482
GE,2017-03-20,29.9,29.92,29.69,29.74,18877431
GGP,2017-03-20,23.34,23.4,23.09,23.19,5122491
GILD,2017-03-20,68.94,69.21,68.64,68.71,6287436
GIS,2017-03-20,60.77,60.95,60.26,60.26,4817602
GLW,2017-03-20,27.31,27.535,27.25,27.3,4685226
GM,2017-03-20,36.36,36.45,35.6,35.71,38504849
GOOGL,2017-03-20,869.48,870.34,864.665,867.91,1542199
GOOG,2017-03-20,850.01,850.22,845.15,848.4,1231521
GPC,2017-03-20,94.95,94.95,94.1248,94.33,460571
GPN,2017-03-20,80.03,80.03,79.25,79.38,867511
GPS,2017-03-20,24.11,24.17,23.36,23.46,4613887
GRMN,2017-03-20,52.45,52.84,52.215,52.65,916897
GS,2017-03-20,243.32,244.93,241.52,242.14,2759141
GT,2017-03-20,36.67,36.69,36.381,36.5,1512060
GWW,2017-03-20,244.08,244.26,241,242.02,562465
HAL,2017-03-20,50.36,50.825,49.84,50.64,7763223
HAS,2017-03-20,100.22,101.08,99.53,100.55,1355341
HBAN,2017-03-20,13.71,13.75,13.5,13.52,9308900
HBI,2017-03-20,20.37,20.41,20.04,20.19,4570505
HCA,2017-03-20,84.56,84.77,83.54,83.92,1875053
HCN,2017-03-20,67.96,68.2,67.21,67.78,2160784
HCP,2017-03-20,30.42,30.48,30.08,30.17,2659252
HD,2017-03-20,149.38,149.59,147.7,147.8,5906058
HES,2017-03-20,47.84,48.44,47.48,48.3,3233391
HIG,2017-03-20,48.78,48.86,48.25,48.26,2313229
HII,2017-03-20,213.72,214.76,210.74,211.31,262692
HLT,2017-03-20,57.92,58.085,57.31,57.5,999797
HOG,2017-03-20,62.27,62.59,61.75,61.85,1611868
HOLX,2017-03-20,42.46,42.74,42.28,42.42,1597586
HON,2017-03-20,127,127.17,126.31,126.5,2030784
HPE,2017-03-20,22.77,23.065,22.66,22.95,8572873
HPQ,2017-03-20,17.57,17.68,17.52,17.56,8847764
HP,2017-03-20,67.17,68,66.55,67.89,1203948
HRB,2017-03-20,24.4,24.41,23.8101,23.87,4698359
HRL,2017-03-20,34.94,35.1,34.78,34.95,1375097
HRS,2017-03-20,112.41,112.819,112.14,112.55,448385
HSIC,2017-03-20,85.43,86.25,84.9803,85.705,733584
HST,2017-03-20,18.45,18.515,18.27,18.38,3858428
HSY,2017-03-20,109.01,109.17,108.49,108.85,946504
HUM,2017-03-20,219,219,213.76,215.4,1930080
IBM,2017-03-20,175.65,176.18,175.14,175.7,2476125
ICE,2017-03-20,61.26,61.47,60.97,61,2321124
IDXX,2017-03-20,152.18,152.415,150.49,151.54,764524
IFF,2017-03-20,132.05,135.49,131.69,135.4,1545499
ILMN,2017-03-20,162.07,164.88,161.4,163.49,1303255
INCY,2017-03-20,147.61,148.9295,146.51,148.52,1745180
INFO,2017-03-20,40.45,40.825,40.41,40.6,1494918
INTC,2017-03-20,35.37,35.63,35.26,35.43,17322274
INTU,2017-03-20,123.57,124.19,122.77,123.4,1380501
IPG,2017-03-20,24.56,24.6,24.11,24.3,4093950
IP,2017-03-20,51.48,52.27,51.06,52.22,2233076
IQV,2017-03-20,81.38,81.5,79.13,80,1995714
IRM,2017-03-20,35.03,35.18,34.77,34.87,1043834
IR,2017-03-20,81.82,81.95,80.75,81.26,1580500
ISRG,2017-03-20,249.1898,251.8497,249.0064,250.0097,1124529
ITW,2017-03-20,135.72,136.03,135.02,135.22,915564
IT,2017-03-20,111.24,111.75,110.43,111.33,337910
IVZ,2017-03-20,31.18,31.34,30.8,31.09,2711317
JBHT,2017-03-20,93.99,93.99,92.63,92.91,796648
JCI,2017-03-20,41.96,42.45,41.78,42.27,5224743
JEC,2017-03-20,55.39,55.65,54.88,55.45,723449
JNJ,2017-03-20,128.04,128.42,127.97,128.07,5827497
JNPR,2017-03-20,28.28,28.4,28.07,28.18,4389114
JPM,2017-03-20,90.27,91.17,89.79,90.03,14623597
JWN,2017-03-20,43.98,44.08,42.45,42.58,2651226
KEY,2017-03-20,18.28,18.39,18.08,18.08,11919891
KHC,2017-03-20,92.03,92.95,91.89,92.36,2062998
KIM,2017-03-20,22.79,22.82,22.51,22.56,3960430
KLAC,2017-03-20,95.02,96.34,94.61,95.12,1013585
KMB,2017-03-20,133.46,134.16,133.33,133.74,2100097
KMI,2017-03-20,21.1,21.23,20.99,21.19,10023893
KMX,2017-03-20,61.59,62.01,60.93,61.17,2541552
KORS,2017-03-20,37.82,37.94,37.13,37.39,1596069
KO,2017-03-20,42.1,42.34,42.0701,42.18,11484233
KR,2017-03-20,29.6,29.88,29.12,29.19,8659874
KSS,2017-03-20,40.55,40.8,38.22,38.56,5530589
KSU,2017-03-20,84.17,84.4482,83.35,83.41,1673902
K,2017-03-20,75.01,75.19,74.66,74.98,2655851
LB,2017-03-20,51.25,51.29,50.06,50.46,3540065
LEG,2017-03-20,50.7,50.894,50.235,50.47,745610
LEN,2017-03-20,51.7647,51.7843,51.1322,51.6471,3516671
LH,2017-03-20,143.99,144.405,143.07,143.64,767953
LKQ,2017-03-20,30.31,30.4,29.97,29.99,1364187
LLL,2017-03-20,169.58,170.04,167.67,168,772460
LLY,2017-03-20,84.6,84.86,83.965,84.06,3121865
LMT,2017-03-20,272.16,274.57,271.625,272.03,1324995
LNC,2017-03-20,67.71,67.92,66.98,67.04,1586119
LNT,2017-03-20,39.62,39.68,39.075,39.1,917687
LOW,2017-03-20,83.53,83.53,82.144,82.35,6068255
LRCX,2017-03-20,126.64,127.66,126.33,126.86,1413397
LUK,2017-03-20,26.29,26.48,26.14,26.28,1968101
LUV,2017-03-20,53.51,53.75,52.94,53.45,4754722
LYB,2017-03-20,90.13,90.47,89.33,90.3,1694091
L,2017-03-20,47.12,47.21,46.75,46.88,504754
MAA,2017-03-20,101.91,101.93,100.886,101.16,386384
MAC,2017-03-20,64.17,64.4,63.7,64.15,1072236
MAR,2017-03-20,88.34,89.23,88.31,88.68,2198055
MAS,2017-03-20,34.7,34.7,34.35,34.49,1715431
MAT,2017-03-20,25.65,25.665,25.19,25.31,4001467
MA,2017-03-20,112.82,112.99,111.85,112.41,2435412
MCD,2017-03-20,128.99,129.4799,128.47,128.78,3415501
MCHP,2017-03-20,74.4,74.78,74.21,74.35,1430613
MCK,2017-03-20,148,148.75,146.51,147.17,1415882
MCO,2017-03-20,111.9,113.06,111.66,112.26,647163
MDLZ,2017-03-20,44.64,44.71,44.28,44.44,6801122
MDT,2017-03-20,82.16,82.24,81.28,81.42,4423782
MET,2017-03-20,53.19,53.43,52.87,53.13,3934540
MGM,2017-03-20,27.43,27.45,26.34,26.62,19573325
MHK,2017-03-20,230.83,231.99,228.97,231.9,848131
MKC,2017-03-20,101.98,102.22,101.63,102.02,566247
MLM,2017-03-20,212.03,212.03,209.5,211.11,365046
MMC,2017-03-20,75,75.24,74.901,75.03,1719345
MMM,2017-03-20,192.52,193.5,192.28,193.01,2085593
MNST,2017-03-20,46.57,47.01,46.37,46.8,1845219
MON,2017-03-20,112.94,114.07,112.56,113.81,2172164
MOS,2017-03-20,29.22,29.57,29,29.25,3050754
MO,2017-03-20,75.26,75.85,75.26,75.58,5793132
MPC,2017-03-20,50.66,50.81,50.155,50.5,5599342
MRK,2017-03-20,64.14,64.3,64,64.11,12971169
MRO,2017-03-20,15.29,15.52,15.08,15.48,11142568
MSFT,2017-03-20,64.91,65.175,64.72,64.93,14598083
MSI,2017-03-20,84.53,84.77,83.65,84.3,1277471
MS,2017-03-20,44.74,44.96,44.33,44.59,9734236
MTB,2017-03-20,161.67,162.985,160.66,160.94,875803
MTD,2017-03-20,481.88,483.2,479.09,481.07,131961
MU,2017-03-20,25.99,26.61,25.81,26.21,26918811
MYL,2017-03-20,42.1,42.52,41.95,42.17,5027254
M,2017-03-20,30.59,30.59,29.31,29.37,7840370
NAVI,2017-03-20,14.93,14.99,14.67,14.71,2185037
NBL,2017-03-20,33.59,34.02,33.34,33.92,2833709
NCLH,2017-03-20,51.36,51.53,50.81,51.1,846766
NDAQ,2017-03-20,70.65,71.03,70.54,70.77,632619
NEE,2017-03-20,130.72,131.18,129.54,129.89,1891696
NEM,2017-03-20,32.91,33.56,32.73,33.56,4462366
NFLX,2017-03-20,145.45,146.25,144.58,145.83,3421046
NFX,2017-03-20,34.11,34.595,33.65,34.51,3267198
NI,2017-03-20,23.45,23.57,23.18,23.22,2362548
NKE,2017-03-20,58,58.81,57.96,58.68,13352530
NLSN,2017-03-20,42.71,42.82,42.19,42.66,3102193
NOC,2017-03-20,244.77,245.46,242.69,242.99,526970
NOV,2017-03-20,38.91,39.35,38.4,39.21,2009005
NRG,2017-03-20,18.13,18.4,17.93,18.33,6020585
NSC,2017-03-20,114.89,115.52,114.2426,114.84,2530167
NTAP,2017-03-20,42.2,42.31,41.93,41.95,2330226
NTRS,2017-03-20,88.52,88.87,87.79,88.02,1217241
NUE,2017-03-20,64.58,64.74,63.83,64.67,1794560
NVDA,2017-03-20,106.78,109.61,106.13,109.45,18714152
NWL,2017-03-20,48.49,48.78,48.29,48.57,2169893
NWSA,2017-03-20,12.67,12.67,12.53,12.63,1121034
NWS,2017-03-20,13,13,12.825,12.9,210688
OKE,2017-03-20,52.46,53.35,52.21,53.24,2467083
OMC,2017-03-20,85,85.2099,84.28,84.63,958477
ORCL,2017-03-20,45.67,45.95,45.16,45.23,21452575
ORLY,2017-03-20,274.99,275.94,271.895,273.08,642856
OXY,2017-03-20,63.76,64.06,63.44,63.66,4655581
O,2017-03-20,59.85,60.06,59.43,59.46,1122690
PAYX,2017-03-20,62.87,62.95,62.05,62.31,1352715
PBCT,2017-03-20,18.81,18.922,18.63,18.64,2668542
PCAR,2017-03-20,69.44,69.6,68.79,69.11,2038010
PCG,2017-03-20,66.59,66.91,65.99,66.16,1660964
PCLN,2017-03-20,1773.5,1776.69,1762.57,1765.44,262391
PDCO,2017-03-20,45.51,45.74,45.31,45.54,486278
PEG,2017-03-20,44.82,44.89,43.985,44.13,3475448
PEP,2017-03-20,111.15,111.44,110.81,111.15,3382089
PFE,2017-03-20,34.4,34.4999,34.32,34.38,17490950
PFG,2017-03-20,63.34,63.47,62.87,63.11,574859
PGR,2017-03-20,40.61,40.72,39.9733,40.22,6642605
PG,2017-03-20,90.96,91.41,90.94,91.22,7772903
PHM,2017-03-20,23.7,23.8,23.53,23.74,3593529
PH,2017-03-20,159.18,159.38,157.82,158.24,833700
PKG,2017-03-20,92.73,94.56,92.0601,94.41,755251
PKI,2017-03-20,57.27,57.32,56.79,57.14,981808
PLD,2017-03-20,51.05,51.79,50.98,51.51,2634930
PM,2017-03-20,113.04,114.11,113,114.01,5682566
PNC,2017-03-20,124.16,125.31,123.74,123.79,2575992
PNR,2017-03-20,62.91,62.99,61.94,62.2,862003
PNW,2017-03-20,83.35,83.6599,82.23,82.53,606837
PPG,2017-03-20,104.23,105.72,102.36,105.57,2573623
PPL,2017-03-20,37.02,37.13,36.655,36.8,2548891
PRGO,2017-03-20,69.52,69.8,68.05,68.42,2233350
PRU,2017-03-20,109.64,109.725,109,109.12,1797505
PSA,2017-03-20,222.71,224.06,220.65,223.64,721969
PSX,2017-03-20,79.88,79.99,79.1,79.41,2285424
PVH,2017-03-20,94.45,94.945,92.87,93.58,923774
PWR,2017-03-20,37.16,37.28,36.7939,37.1,676691
PXD,2017-03-20,183.15,184.629,181.61,183.99,1441802
PX,2017-03-20,118.42,118.71,117.98,118.24,643427
PYPL,2017-03-20,43.1,43.32,42.81,43.16,6686901
QCOM,2017-03-20,57.79,58.07,57.59,57.81,7498218
QRVO,2017-03-20,67.2,67.99,66.5001,67.58,1040302
RCL,2017-03-20,97.9,98.015,97.06,97.91,798027
REGN,2017-03-20,380.83,385.71,377.72,382.02,576945
REG,2017-03-20,66.9,67.44,66.62,66.77,1052941
RE,2017-03-20,236.05,236.385,234.6,235.17,128119
RF,2017-03-20,14.98,15.09,14.84,14.88,15471164
RHI,2017-03-20,49.52,49.72,48.85,49.07,880019
RHT,2017-03-20,83.75,84.77,83.6401,84.51,1250316
RJF,2017-03-20,77.9,78.53,77,77.65,1886073
RL,2017-03-20,80.71,80.71,79.21,79.46,1021806
RMD,2017-03-20,71.79,71.9,71.25,71.31,432413
ROK,2017-03-20,156.03,156.16,155.08,155.95,893916
ROP,2017-03-20,211.06,211.33,210.02,210.23,278995
ROST,2017-03-20,67.46,67.64,66.275,66.46,2135786
RRC,2017-03-20,27.39,27.8,27.08,27.72,4970925
RSG,2017-03-20,63.31,63.46,63.22,63.22,777182
RTN,2017-03-20,157.08,157.59,155.79,155.92,1468193
SBAC,2017-03-20,115.65,117.65,115.65,117.06,1077746
SBUX,2017-03-20,55.87,56.05,55.51,55.81,7948425
SCG,2017-03-20,67.99,68.13,67.36,67.43,714960
SCHW,2017-03-20,42.74,42.885,42.22,42.25,6191388
SEE,2017-03-20,46.14,46.43,45.9,46.2,1497388
SHW,2017-03-20,313.5,313.5,310.6,312.13,383000
SIG,2017-03-20,68.25,68.5,67.07,67.5,923876
SJM,2017-03-20,138.6,139.1,138.11,138.5,795476
SLB,2017-03-20,79.07,79.07,78.155,78.92,7318918
SLG,2017-03-20,109.25,109.51,108.43,108.89,329906
SNA,2017-03-20,172.88,173,171.57,171.74,224911
SNI,2017-03-20,79.2,79.83,78.42,79.11,1180704
SNPS,2017-03-20,71.13,71.75,70.96,71.52,998095
SO,2017-03-20,50.7,50.88,50.255,50.38,3839257
SPGI,2017-03-20,129.92,130.23,129.21,129.69,1261416
SPG,2017-03-20,168.45,169.22,167.76,168.11,1075960
SRCL,2017-03-20,84.53,84.86,83.39,83.51,866378
SRE,2017-03-20,110.91,111.25,109.8,110.39,901533
STI,2017-03-20,57.6,58.07,57.24,57.27,3998704
STT,2017-03-20,78.14,78.64,77.62,77.76,2404508
STX,2017-03-20,46.24,46.785,45.79,46.08,3441462
STZ,2017-03-20,161.81,162.78,161.32,162.55,814804
SWKS,2017-03-20,97.95,98.81,97.15,98.19,1290754
SWK,2017-03-20,131.56,132.33,130.755,131.21,635431
SYF,2017-03-20,35.08,35.2,34.19,34.2,9393672
SYK,2017-03-20,132.62,132.91,132.14,132.59,714862
SYMC,2017-03-20,30.72,31.02,30.64,30.78,4179714
SYY,2017-03-20,52.69,52.84,51.97,52.12,3730365
TAP,2017-03-20,98.6,98.87,97.98,98.64,1303656
TDG,2017-03-20,240.5,241.01,237.79,237.94,868830
TEL,2017-03-20,76.23,76.23,75.66,75.73,1489965
TGT,2017-03-20,54.55,54.64,53.94,54.37,9163965
TIF,2017-03-20,93.28,94.65,93.2,93.83,2800389
TJX,2017-03-20,79.21,79.22,77.92,78.18,3952654
TMK,2017-03-20,78.52,78.89,78.06,78.42,444780
TMO,2017-03-20,158.14,158.4,156.36,156.74,1280593
TPR,2017-03-20,39.79,39.81,38.91,39.15,2103117
TRIP,2017-03-20,43.19,43.399,42.82,43,1307757
TROW,2017-03-20,69.36,69.6,68.8075,69.26,1458382
TRV,2017-03-20,122.98,122.98,122.01,122.36,1485856
TSCO,2017-03-20,71.29,71.615,70.48,70.92,1994933
TSN,2017-03-20,61.84,62.475,61.55,62.36,2123989
TSS,2017-03-20,53.47,53.55,52.85,53.24,1163433
TWX,2017-03-20,98.52,98.66,98.131,98.28,2426880
TXN,2017-03-20,81.99,82.27,81.54,81.59,4383020
TXT,2017-03-20,47.78,48.24,47.56,47.63,1258848
T,2017-03-20,42.61,42.7,42.32,42.42,11851848
UAA,2017-03-20,19.38,19.59,19.23,19.59,2743052
UAL,2017-03-20,67.15,68.05,66.6,67.49,4326005
UA,2017-03-20,18.08,18.28,17.88,18.26,2103593
UDR,2017-03-20,36.2,36.28,35.995,36.1,995497
UHS,2017-03-20,120.24,120.62,118.76,119.5,471136
ULTA,2017-03-20,288.8,288.9799,284.2715,285.71,655616
UNH,2017-03-20,169.93,170.24,167.92,168,3928639
UNM,2017-03-20,47.57,48.09,47.36,47.79,983052
UNP,2017-03-20,105.75,105.98,105,105.08,3444884
UPS,2017-03-20,108.05,108.2,106.93,107.12,2370885
URI,2017-03-20,124.47,125.84,123.01,124.99,950029
USB,2017-03-20,54.4,54.85,54.19,54.24,7706017
UTX,2017-03-20,113.4,114.08,112.83,113.51,3057832
VAR,2017-03-20,91.43,92,91.245,91.51,860589
VFC,2017-03-20,54.03,54.3081,53.53,53.87,5022947
VIAB,2017-03-20,42.99,43.42,42.59,42.87,3344922
VLO,2017-03-20,68.74,69.12,68.18,68.53,3175135
VMC,2017-03-20,116.82,116.96,114.59,115.05,1370174
VNO,2017-03-20,105.12,105.285,103.8,104.11,656791
VRSK,2017-03-20,80.94,81.1,80.48,80.95,1233023
VRSN,2017-03-20,86.41,86.79,86.2,86.57,507220
VRTX,2017-03-20,92,92.61,91.23,91.31,1382494
VTR,2017-03-20,60.68,61.19,60.45,60.53,1271744
VZ,2017-03-20,50.42,50.61,50.14,50.24,9455972
V,2017-03-20,90.29,92.05,88.965,89.18,9438042
WAT,2017-03-20,156.5,157.05,155.84,155.86,238513
WBA,2017-03-20,85.77,85.86,84.55,84.63,3579559
WDC,2017-03-20,76.89,77.5999,76.01,76.42,3514941
WEC,2017-03-20,60.06,60.34,59.52,59.71,1279926
WFC,2017-03-20,58.47,58.47,57.62,57.63,17663194
WHR,2017-03-20,172.55,173.1,171.84,172.8,606196
WLTW,2017-03-20,129.5,130.6,129.29,130.19,655858
WMB,2017-03-20,28.49,29.02,28.45,28.74,5279228
WMT,2017-03-20,70.14,70.45,69.71,69.98,7466226
WM,2017-03-20,73.58,73.61,73.065,73.11,1444768
WRK,2017-03-20,52.44,53.15,51.91,53.09,1358982
WU,2017-03-20,20.41,20.46,20.15,20.21,3526249
WYNN,2017-03-20,110,113.85,110,111.64,5013333
WYN,2017-03-20,84.35,84.62,83.7,83.96,811928
WY,2017-03-20,33.26,33.515,32.87,33.38,3719017
XEC,2017-03-20,119.86,120.69,118.68,120.13,847489
XEL,2017-03-20,43.9,44.05,43.45,43.59,1613437
XLNX,2017-03-20,60.07,60.64,59.83,60.32,1671887
XL,2017-03-20,40.17,40.34,39.96,40.28,1100660
XOM,2017-03-20,81.72,82.04,81.44,82,7700258
XRAY,2017-03-20,63.2,63.32,62.06,62.75,1532399
XRX,2017-03-20,29.52,29.72,29.32,29.72,2229371
XYL,2017-03-20,49.25,49.27,48.795,48.83,951807
YUM,2017-03-20,64.03,64.15,63.84,64.07,2534480
ZBH,2017-03-20,121.6,122.27,121.1,121.65,1342973
ZION,2017-03-20,43.65,43.75,43.18,43.19,2321970
ZTS,2017-03-20,54.04,54.45,53.83,54.28,2180574
AAL,2017-03-21,41.88,41.98,40.34,40.42,7938673
AAPL,2017-03-21,142.11,142.8,139.73,139.84,39529912
AAP,2017-03-21,152.54,152.83,150.64,151.22,1061888
ABBV,2017-03-21,65.96,66,65.04,65.35,5187438
ABC,2017-03-21,87,87.29,85.77,85.91,1988779
ABT,2017-03-21,45.15,45.38,44.6,44.8,5567081
ACN,2017-03-21,125.08,125.41,123.63,124.64,3219859
ADBE,2017-03-21,126.64,127.36,124.96,125.07,3105349
ADI,2017-03-21,83.25,83.46,81.69,81.8,3316568
ADM,2017-03-21,44.92,45.24,44.67,44.95,3493059
ADP,2017-03-21,104.9,104.96,102.9899,103.12,1612663
ADSK,2017-03-21,86.5,86.635,83.53,83.64,2565918
ADS,2017-03-21,244.86,246.04,239.01,239.29,693559
AEE,2017-03-21,54.61,55.61,54.61,55.49,1377137
AEP,2017-03-21,66.1,67.22,66.09,66.98,3159335
AES,2017-03-21,11.19,11.38,11.12,11.3,5866851
AET,2017-03-21,130.61,131.25,128.65,129.09,2826914
AFL,2017-03-21,72.44,72.6,71.29,71.41,2325200
AGN,2017-03-21,237.05,238.47,234.31,234.55,3862478
AIG,2017-03-21,62.68,62.68,61.56,61.76,7307265
AIV,2017-03-21,44.27,44.605,44.12,44.46,1698312
AIZ,2017-03-21,98.23,98.23,95.37,95.45,567466
AJG,2017-03-21,57.17,57.17,55.97,56.01,997678
AKAM,2017-03-21,65.41,65.65,62.92,62.95,2295918
ALB,2017-03-21,106.07,107.56,104.07,104.25,1249475
ALGN,2017-03-21,113.77,114.29,110.58,111.06,1027791
ALK,2017-03-21,95.4,95.4,92.01,92.11,1492859
ALLE,2017-03-21,75.52,75.66,74.19,74.27,709377
ALL,2017-03-21,82.46,82.7,81.59,81.69,2179342
ALXN,2017-03-21,120.89,120.98,116.96,118.7,2073255
AMAT,2017-03-21,39.7,39.81,38.3,38.58,13550141
AMD,2017-03-21,14.4,14.49,13.78,13.82,72552725
AME,2017-03-21,54.37,54.45,53.21,53.3,1902046
AMGN,2017-03-21,170.05,170.21,166.49,166.85,4922665
AMG,2017-03-21,163.52,163.52,158.445,159.29,455828
AMP,2017-03-21,131.28,131.28,125.63,125.87,1507878
AMT,2017-03-21,116.55,118.5399,116.32,116.74,2853972
AMZN,2017-03-21,858.84,862.795,841.31,843.2,4382852
ANDV,2017-03-21,84.48,84.57,81.34,82.01,2097043
ANSS,2017-03-21,107.98,108.11,106.205,106.42,436485
ANTM,2017-03-21,168.23,168.5,166.18,166.99,1529233
AON,2017-03-21,118.95,118.95,117.2,117.57,1143339
AOS,2017-03-21,52.25,52.39,50.86,50.96,896429
APA,2017-03-21,51.2,51.39,50.21,50.3,2830226
APC,2017-03-21,63.08,63.25,61.59,61.82,3048145
APD,2017-03-21,138.69,138.95,136,136.45,1548064
APH,2017-03-21,71.52,71.85,70.24,70.41,1160833
ARE,2017-03-21,111.11,111.35,110,110.7,1521040
ARNC,2017-03-21,27.93,27.99,26.67,26.75,6408214
ATVI,2017-03-21,49.1,49.445,48.17,48.22,9737811
AVB,2017-03-21,185.18,186.88,184.25,185.57,803824
AVGO,2017-03-21,222.24,222.98,215.52,216.02,3055726
AVY,2017-03-21,80.01,80.18,78.53,78.8,631328
AWK,2017-03-21,76,76.7761,75.53,76.49,801311
AXP,2017-03-21,78.93,79.13,77.32,77.53,6804000
AYI,2017-03-21,206.58,207.45,203.02,203.25,840579
AZO,2017-03-21,731.02,732.43,723.67,725.21,318353
A,2017-03-21,53.28,53.7335,52.48,52.66,1492698
BAC,2017-03-21,24.5,24.56,22.95,23.02,259545810
BAX,2017-03-21,51.44,51.89,51.03,51.4,3180857
BA,2017-03-21,179.99,180.25,175.5,175.96,3239579
BBT,2017-03-21,46.54,46.6,43.87,44,8864143
BBY,2017-03-21,45.6,45.65,43.74,44.06,7107573
BDX,2017-03-21,183.28,183.99,180.4,181.32,1180851
BEN,2017-03-21,42.34,42.41,40.965,41.35,3414685
BF.B,2017-03-21,47.03,47.57,47.03,47.28,852048
BIIB,2017-03-21,276.4,284.71,274.54,275.79,3841567
BK,2017-03-21,47.48,47.49,46.11,46.42,8262901
BLK,2017-03-21,383,383.12,374.09,375.16,610452
BLL,2017-03-21,37.67,37.725,36.935,36.99,2787658
BMY,2017-03-21,56.5,56.66,55.38,55.71,9394520
BRK.B,2017-03-21,172.16,172.44,169.03,169.47,4973857
BSX,2017-03-21,24.52,24.59,24.1,24.14,4881757
BWA,2017-03-21,42.77,42.77,40.79,40.84,1855441
BXP,2017-03-21,133.72,134.0799,132.01,132.62,869406
CAG,2017-03-21,40.39,41.0901,40.23,40.79,5235442
CAH,2017-03-21,82.42,82.88,81.24,81.45,1343957
CAT,2017-03-21,95.38,95.39,92.09,92.43,7720164
CA,2017-03-21,32.49,32.58,31.82,31.86,3154035
CBG,2017-03-21,35.7,35.84,35.02,35.16,1643213
CBOE,2017-03-21,80.94,80.94,79.41,79.64,1264599
CBS,2017-03-21,67.17,67.4,65.86,65.97,2693564
CB,2017-03-21,137.47,137.89,135.64,136.08,1656934
CCI,2017-03-21,91.18,92.06,90.62,90.7,3294076
CCL,2017-03-21,58.37,58.76,57.69,57.79,4017256
CDNS,2017-03-21,32.09,32.19,31.44,31.51,1689241
CELG,2017-03-21,126.67,127.0396,123.44,123.82,4435918
CERN,2017-03-21,56.77,57.05,56.25,56.81,3056261
CFG,2017-03-21,36.52,36.61,34.21,34.36,7594756
CF,2017-03-21,30.46,30.53,29.4,29.54,5078275
CHD,2017-03-21,50.23,50.63,50.09,50.34,1463292
CHK,2017-03-21,5.21,5.23,5.02,5.07,28774222
CHRW,2017-03-21,79.07,79.4,78.18,78.36,1114938
CHTR,2017-03-21,325.23,326.27,319.98,320.66,801099
CINF,2017-03-21,74.55,74.55,72.7,72.78,603067
CI,2017-03-21,151.78,151.81,149.29,149.61,1742982
CLX,2017-03-21,138.02,138.25,136.81,137.51,638444
CL,2017-03-21,73.96,74.01,73.5,73.7,3694744
CMA,2017-03-21,71.08,71.08,65.97,66.37,3305319
CMCSA,2017-03-21,37.49,37.61,37,37.07,18806735
CME,2017-03-21,124.43,124.87,120.16,120.28,2521996
CMG,2017-03-21,403.34,408.6,400.5,407.52,1160461
CMI,2017-03-21,154.7,155.185,150.36,150.71,1020218
CMS,2017-03-21,44.19,45.14,44.19,45.01,1841440
CNC,2017-03-21,67.94,68.39,66.57,66.92,1584254
CNP,2017-03-21,27.45,27.79,27.45,27.58,6466039
COF,2017-03-21,87.1,87.1,83.34,83.65,4559025
COG,2017-03-21,22.75,22.9,22.51,22.62,4673851
COL,2017-03-21,99.37,99.525,97.19,97.28,1153250
COO,2017-03-21,196.48,197.84,194.78,195.34,447970
COP,2017-03-21,46.04,46.17,44.88,45.18,6504187
COST,2017-03-21,167.51,168.8,166.65,166.78,2241868
COTY,2017-03-21,19.05,19.11,18.48,18.53,7020010
CPB,2017-03-21,58.03,58.74,57.04,57.09,3438890
CRM,2017-03-21,83,83.18,81.37,81.55,4206223
CSCO,2017-03-21,34.45,34.47,33.7801,33.88,21405952
CSRA,2017-03-21,29.49,29.58,28.88,28.95,966887
CSX,2017-03-21,47.04,47.04,45.41,45.62,17325592
CTAS,2017-03-21,125.01,125.69,123.62,123.78,998217
CTL,2017-03-21,23.7,23.75,23.22,23.36,7234732
CTSH,2017-03-21,59.11,59.4,58.4,58.53,3243219
CTXS,2017-03-21,82.74,82.83,81.46,81.51,2175844
CVS,2017-03-21,78.89,79.0099,78.28,78.61,6201263
CVX,2017-03-21,108.06,108.23,107.4,108.04,7406294
CXO,2017-03-21,131.07,131.37,127.535,127.72,1249489
C,2017-03-21,60.13,60.2,57.95,58.04,34140442
DAL,2017-03-21,47.07,47.18,45.43,45.52,10366209
DE,2017-03-21,111.26,111.485,109.14,109.61,2261840
DFS,2017-03-21,70.14,70.31,67.48,67.6,2857090
DGX,2017-03-21,99.36,99.77,98.02,98.43,1125039
DG,2017-03-21,71.87,71.9514,69.69,70.01,4198866
DHI,2017-03-21,33.65,33.65,32.815,33.16,4443937
DHR,2017-03-21,86.8,87.07,85.91,86.28,1825805
DISCA,2017-03-21,27.9,28.0033,27.365,27.44,1466391
DISCK,2017-03-21,27.29,27.29,26.79,26.83,1307880
DISH,2017-03-21,63.22,63.26,61.73,61.87,3657760
DIS,2017-03-21,112.97,113.1,111.54,111.75,7109766
DLR,2017-03-21,104.11,105,103.35,103.46,885282
DLTR,2017-03-21,74.72,74.9,72.91,73.44,3119055
DOV,2017-03-21,80.4,80.61,78.21,78.29,1285933
DPS,2017-03-21,96.34,96.88,96.22,96.58,1240563
DRE,2017-03-21,25.77,25.82,25.51,25.65,1647723
DRI,2017-03-21,77,77.4,76.46,76.6,1381165
DTE,2017-03-21,100.18,101.89,100.18,101.47,979593
DUK,2017-03-21,81.1466,83.01,81.12,82.68,5092488
DVA,2017-03-21,67.4,67.5,65.97,66.01,1383720
DVN,2017-03-21,40.58,40.82,39.51,39.8,3960505
D,2017-03-21,76.83,78.6125,76.83,78.21,3246719
EA,2017-03-21,89.22,90.09,88.23,88.41,3278632
EBAY,2017-03-21,33.92,33.99,33.05,33.19,8918477
ECL,2017-03-21,125.02,125.54,123.955,124.2,913467
ED,2017-03-21,76.1,77.57,76.05,77.34,1603010
EFX,2017-03-21,135.79,135.92,133.94,135.1,1667407
EIX,2017-03-21,78.65,79.81,78.53,79.56,1786080
EL,2017-03-21,86.98,87.55,86.39,86.48,2149480
EMN,2017-03-21,78.91,79.18,77.2,77.5,1176369
EMR,2017-03-21,60.14,60.51,58.85,58.96,4011683
EOG,2017-03-21,96.49,96.592,94.26,94.53,2840747
EQIX,2017-03-21,385.85,391.39,382.53,383.41,833430
EQR,2017-03-21,63.3,63.55,62.97,62.99,2103425
EQT,2017-03-21,58.25,58.94,56.89,57.76,2843340
ESRX,2017-03-21,64.69,64.8,63.22,63.84,5139578
ESS,2017-03-21,233.79,235.21,232.4,233.6,420691
ES,2017-03-21,58.41,59.715,58.34,59.44,1782332
ETFC,2017-03-21,35.03,35.26,33.565,33.64,4486384
ETN,2017-03-21,73.58,74.02,71.85,71.99,2315334
ETR,2017-03-21,75.15,75.93,75.035,75.76,2043209
EVHC,2017-03-21,63.1,63.5,62,62.09,1598144
EW,2017-03-21,94.15,94.925,92.66,92.86,1676910
EXC,2017-03-21,35.49,36.14,35.38,35.96,5446071
EXPD,2017-03-21,56.32,56.49,55.42,55.58,775740
EXPE,2017-03-21,130.1,130.335,126.75,127.6,2557641
EXR,2017-03-21,75.57,75.98,74.91,75.31,829802
FAST,2017-03-21,51.86,52.07,50.92,51.16,2198829
FBHS,2017-03-21,61,61.24,59.69,59.74,1497548
FB,2017-03-21,141.15,142.3082,138.4,138.51,29894784
FCX,2017-03-21,13.02,13.17,12.53,12.57,29225333
FDX,2017-03-21,193.09,193.86,191.68,191.84,3352327
FE,2017-03-21,30.93,31.5,30.81,31.36,4362927
FFIV,2017-03-21,149.32,149.44,145.57,145.77,630397
FISV,2017-03-21,117.12,117.305,115.52,116.16,1384528
FIS,2017-03-21,80.78,81.11,79.84,80.05,1813943
FITB,2017-03-21,26.37,26.37,24.78,24.91,9966815
FLIR,2017-03-21,36.63,36.88,35.88,35.95,597808
FLR,2017-03-21,53.69,53.69,52.1,52.54,1561845
FLS,2017-03-21,46.98,47.16,45.7,45.81,1225421
FL,2017-03-21,74.34,74.47,72.4,73.45,1856807
FMC,2017-03-21,61.36,61.53,59.47,59.6,820527
FOXA,2017-03-21,30.77,30.86,30.52,30.56,9621313
FOX,2017-03-21,30.23,30.33,30.02,30.09,2703347
FRT,2017-03-21,134.38,135.09,133.71,134.67,691347
FTI,2017-03-21,31.54,32.025,31.415,31.86,5572912
FTV,2017-03-21,59.28,59.47,58.34,58.51,1860961
F,2017-03-21,12.3,12.32,11.7,11.72,101559879
GD,2017-03-21,192.35,193.16,188.25,188.69,1266500
GE,2017-03-21,29.86,29.86,29.34,29.39,26834807
GGP,2017-03-21,23.31,23.355,22.955,23.21,5600339
GILD,2017-03-21,68.8,69.075,67.43,67.74,8691531
GIS,2017-03-21,59.66,60.75,59.51,59.76,5442283
GLW,2017-03-21,27.41,27.68,26.79,26.87,6172194
GM,2017-03-21,35.95,35.98,34.47,34.55,30898022
GOOGL,2017-03-21,870.06,873.47,847.687,850.14,2537978
GOOG,2017-03-21,851.4,853.5,829.02,830.46,2463484
GPC,2017-03-21,94.65,94.65,93,93.3,691086
GPN,2017-03-21,79.78,79.83,78.17,78.25,997057
GPS,2017-03-21,23.48,23.5,22.25,22.82,8748512
GRMN,2017-03-21,52.73,52.86,51.41,51.52,941514
GS,2017-03-21,243.31,243.31,232.79,233,5660889
GT,2017-03-21,36.61,36.88,35.74,35.92,2692584
GWW,2017-03-21,242.96,243.86,238.51,240.06,691122
HAL,2017-03-21,51.11,51.26,49.815,50.15,7672975
HAS,2017-03-21,100.72,101,98.72,98.76,818593
HBAN,2017-03-21,13.52,13.64,12.67,12.7,21459407
HBI,2017-03-21,20.23,20.27,19.76,20.12,6268750
HCA,2017-03-21,83.93,84.49,81.51,82.62,2659592
HCN,2017-03-21,67.91,68.16,67.51,67.82,1933198
HCP,2017-03-21,30.25,30.3004,29.92,30.01,4782872
HD,2017-03-21,148.33,148.7,146.26,146.61,4530019
HES,2017-03-21,48.53,48.6219,47.27,47.67,3033557
HIG,2017-03-21,48.66,48.71,47.5822,47.71,3912678
HII,2017-03-21,211.5,211.8682,206,207.12,424946
HLT,2017-03-21,57.89,58.35,56.63,56.69,2150392
HOG,2017-03-21,62.04,62.36,60.54,60.57,1336108
HOLX,2017-03-21,42.59,42.66,41.91,41.94,2236157
HON,2017-03-21,127.06,127.3,125.41,125.66,2364198
HPE,2017-03-21,22.95,23.08,22.2,22.25,16223977
HPQ,2017-03-21,17.62,17.69,17.15,17.15,11252314
HP,2017-03-21,68.34,68.58,66.8,66.95,1103069
HRB,2017-03-21,23.87,23.99,23.28,23.31,4447689
HRL,2017-03-21,34.93,35.06,34.405,34.48,3160272
HRS,2017-03-21,112.59,112.995,110.76,110.9,1125574
HSIC,2017-03-21,86,86.45,85.26,85.4,933014
HST,2017-03-21,18.42,18.55,17.93,17.97,6489972
HSY,2017-03-21,108.42,108.93,107.98,108.11,1196582
HUM,2017-03-21,216.29,217.54,212.69,213.55,1459039
IBM,2017-03-21,176.01,176.23,173.84,173.88,3927741
ICE,2017-03-21,61.27,61.36,59.94,60.03,3332353
IDXX,2017-03-21,151.9,152.34,148.61,150.11,680347
IFF,2017-03-21,135.45,137.035,134.48,135.1,961481
ILMN,2017-03-21,164.11,164.49,162.35,163.5,1047416
INCY,2017-03-21,148.36,149,140.47,140.73,2240485
INFO,2017-03-21,40.6,40.8,40.315,40.43,2418844
INTC,2017-03-21,35.59,35.6,35,35.04,22814547
INTU,2017-03-21,123.53,123.7989,120.95,121.05,1754168
IPG,2017-03-21,24.36,24.41,23.95,24.07,3321029
IP,2017-03-21,52.37,52.47,50.77,50.92,3247433
IQV,2017-03-21,79.71,79.97,77.72,77.92,1378879
IRM,2017-03-21,35.05,35.2395,34.53,34.55,1245795
IR,2017-03-21,81.56,81.7284,79.19,79.36,1674562
ISRG,2017-03-21,251.1664,252.6614,248.4664,248.6498,1187802
ITW,2017-03-21,135.72,135.97,133.24,133.48,1109137
IT,2017-03-21,111.52,112.115,108.9701,109.11,568397
IVZ,2017-03-21,31.33,31.73,30.2,30.28,3662503
JBHT,2017-03-21,93.17,93.19,91.3013,91.61,1163622
JCI,2017-03-21,42.4,42.565,41.33,41.38,7114036
JEC,2017-03-21,55.7,55.855,54.44,54.53,1064542
JNJ,2017-03-21,128.38,128.45,127.14,127.25,7578634
JNPR,2017-03-21,28.01,28.19,27.73,27.81,7346387
JPM,2017-03-21,90.36,90.64,87.06,87.39,33089241
JWN,2017-03-21,42.59,42.75,40.86,41.81,3212631
KEY,2017-03-21,18.19,18.2,16.85,16.9,25665425
KHC,2017-03-21,92.31,92.78,91.59,91.9,2373303
KIM,2017-03-21,22.55,22.71,22.48,22.58,3082257
KLAC,2017-03-21,95.34,95.74,93.24,94.19,1110306
KMB,2017-03-21,134.1,134.16,133.36,133.68,2189092
KMI,2017-03-21,21.25,21.42,20.74,20.94,16276832
KMX,2017-03-21,61.34,61.5,58.81,59.47,3509359
KORS,2017-03-21,37.4,37.55,36.36,36.74,2449590
KO,2017-03-21,42.31,42.63,42.21,42.5,17187257
KR,2017-03-21,29.22,29.44,28.885,28.93,7876411
KSS,2017-03-21,38.62,38.69,36.66,37.64,5625432
KSU,2017-03-21,83.55,83.72,81.54,82.12,1650550
K,2017-03-21,74.06,74.29,73.46,73.6,4262847
LB,2017-03-21,50.67,50.6899,48.51,49.18,4240454
LEG,2017-03-21,50.55,50.63,49.8,50,1099902
LEN,2017-03-21,51.1372,51.3725,49.8235,50.2647,4709447
LH,2017-03-21,143.91,144.385,141.93,142.47,659503
LKQ,2017-03-21,30.13,30.275,29.64,29.65,2304367
LLL,2017-03-21,168.34,168.34,166.93,167.25,775142
LLY,2017-03-21,84.34,84.95,83.63,83.73,4066180
LMT,2017-03-21,272.35,273.02,268.36,269,1359584
LNC,2017-03-21,67.59,67.73,63.27,63.5,3527134
LNT,2017-03-21,39.03,39.77,39.025,39.7,1250541
LOW,2017-03-21,82.82,83.3,81.71,81.92,5110763
LRCX,2017-03-21,127.26,127.64,124,124.27,1854519
LUK,2017-03-21,26.38,26.44,25.75,25.85,2288993
LUV,2017-03-21,53.66,53.66,51.8,51.88,6374873
LYB,2017-03-21,90.24,90.88,87.95,88.15,2728573
L,2017-03-21,47.11,47.12,46.32,46.47,999072
MAA,2017-03-21,101.58,102.21,100.86,101.15,763958
MAC,2017-03-21,64.18,64.59,63.98,64.29,1660725
MAR,2017-03-21,90.02,91.57,88.67,89.1,5486131
MAS,2017-03-21,34.6,34.61,33.7625,33.83,2800952
MAT,2017-03-21,25.48,25.54,24.87,24.96,8784755
MA,2017-03-21,112.41,112.77,110.43,110.71,3733999
MCD,2017-03-21,129.22,129.75,128.18,128.52,4062394
MCHP,2017-03-21,74.63,74.82,72.2301,72.34,2579338
MCK,2017-03-21,147.49,147.7,145.54,146,1467619
MCO,2017-03-21,112.85,113.11,110.56,110.88,838463
MDLZ,2017-03-21,44.51,44.54,44.06,44.1,6383944
MDT,2017-03-21,81.8,81.9,80.72,81.12,5343909
MET,2017-03-21,53.43,53.55,51.81,51.92,6332712
MGM,2017-03-21,26.7,26.76,25.8937,26.13,17554753
MHK,2017-03-21,232.18,232.2,229.07,229.42,341554
MKC,2017-03-21,101.84,102.415,101.51,101.67,709309
MLM,2017-03-21,212.08,212.5994,207.59,209.09,526301
MMC,2017-03-21,75.46,75.52,74.12,74.2,1664370
MMM,2017-03-21,193.49,193.49,191.51,192.13,1895059
MNST,2017-03-21,47.01,47.355,46.67,46.69,2293565
MON,2017-03-21,113.29,114.3,112.49,112.8,2537118
MOS,2017-03-21,29.25,29.59,28.62,28.64,3534592
MO,2017-03-21,75.72,76.2,75.63,75.93,6487965
MPC,2017-03-21,50.48,50.61,49.15,49.26,5192683
MRK,2017-03-21,64.28,64.605,63.62,63.91,10550684
MRO,2017-03-21,15.55,15.565,14.885,15.05,15350747
MSFT,2017-03-21,65.19,65.5,64.13,64.21,26640480
MSI,2017-03-21,86.75,87,83.56,83.76,2523356
MS,2017-03-21,44.77,44.93,42.42,42.66,20018395
MTB,2017-03-21,161.96,162.29,154.8,155.05,1337197
MTD,2017-03-21,483.25,485.89,472.4,473.36,248338
MU,2017-03-21,26.3,26.44,25.43,25.52,28397518
MYL,2017-03-21,42.17,42.17,41.58,41.67,4241458
M,2017-03-21,29.33,29.4,27.84,28.42,11558153
NAVI,2017-03-21,14.78,14.78,14.05,14.06,2911922
NBL,2017-03-21,34,34.09,33.12,33.33,3341002
NCLH,2017-03-21,51.3,51.715,49.95,50,1158056
NDAQ,2017-03-21,71.05,71.21,69.685,69.74,1142597
NEE,2017-03-21,130.22,132.34,129.59,131.85,2384128
NEM,2017-03-21,33.52,34.35,33.52,34.03,7806761
NFLX,2017-03-21,146.75,147.7,142.1,142.42,7669753
NFX,2017-03-21,34.67,34.79,33.7,34.05,2602214
NI,2017-03-21,23.29,23.69,23.19,23.57,4059287
NKE,2017-03-21,58.78,59,57.72,58.01,15269827
NLSN,2017-03-21,42.82,42.86,41.57,41.65,3342263
NOC,2017-03-21,243.7,243.7,239.35,239.72,805683
NOV,2017-03-21,39.3,39.56,38.32,38.92,3338683
NRG,2017-03-21,18.32,18.51,18.165,18.24,3805803
NSC,2017-03-21,115.11,115.63,110.69,111.5,3362567
NTAP,2017-03-21,42.01,42.09,40.84,40.91,2917869
NTRS,2017-03-21,88.42,88.75,86.191,86.33,2777170
NUE,2017-03-21,64.67,64.88,61.21,61.33,4247118
NVDA,2017-03-21,108.75,109.96,105.585,105.91,22837103
NWL,2017-03-21,48.88,49.13,48.4,48.48,3101329
NWSA,2017-03-21,12.7,12.76,12.495,12.52,3366595
NWS,2017-03-21,13,13.05,12.8,12.85,610908
OKE,2017-03-21,53.47,53.63,52.03,52.28,2089367
OMC,2017-03-21,85.08,85.49,84,84.35,2155321
ORCL,2017-03-21,45.31,45.4,44.71,44.84,21974454
ORLY,2017-03-21,273.71,274.87,270.09,270.5,546257
OXY,2017-03-21,63.97,64.065,63.27,63.36,6446632
O,2017-03-21,59.73,60.36,59.501,60.04,1913187
PAYX,2017-03-21,62.48,62.6,61.53,61.67,1845845
PBCT,2017-03-21,18.75,18.75,17.805,17.83,4935824
PCAR,2017-03-21,69.24,69.43,67.35,67.65,2888546
PCG,2017-03-21,66.24,67.45,66.21,67.31,2682342
PCLN,2017-03-21,1772,1772,1744.08,1747.14,432755
PDCO,2017-03-21,45.66,45.92,44.635,44.79,755459
PEG,2017-03-21,44.18,44.87,43.865,44.66,3878253
PEP,2017-03-21,111.54,112.31,111.47,111.77,5587739
PFE,2017-03-21,34.48,34.61,34.18,34.25,31388495
PFG,2017-03-21,63.56,63.66,61.17,61.26,1435340
PGR,2017-03-21,40.74,40.74,39.91,40.02,5255787
PG,2017-03-21,91.3,91.75,91.03,91.19,8210951
PHM,2017-03-21,23.8,23.88,23.25,23.4,5417642
PH,2017-03-21,159.2,159.69,156.4791,156.9,1262438
PKG,2017-03-21,94.56,95,90.97,91.54,687369
PKI,2017-03-21,57.32,57.7,57.07,57.27,1159092
PLD,2017-03-21,51.57,51.8,50.39,50.41,4896828
PM,2017-03-21,113.3,114.65,113.19,113.49,6947199
PNC,2017-03-21,124.13,124.34,118.59,118.7,6316964
PNR,2017-03-21,62.48,62.78,60.78,60.89,1444489
PNW,2017-03-21,82.54,83.78,82.42,83.69,650364
PPG,2017-03-21,105.39,106.24,104.43,104.48,2055712
PPL,2017-03-21,36.79,37.62,36.79,37.47,3871361
PRGO,2017-03-21,68.17,68.5205,67.08,68.14,1828769
PRU,2017-03-21,109.98,110,105.55,105.84,2713149
PSA,2017-03-21,223.77,225.5,222.76,224.28,954977
PSX,2017-03-21,79.49,79.78,78.26,78.6,4631257
PVH,2017-03-21,93.57,93.93,91.335,92.68,1373472
PWR,2017-03-21,37.26,37.26,35.67,35.91,2315388
PXD,2017-03-21,185.33,186.39,181.71,182.3,1716336
PX,2017-03-21,118.28,118.639,116.6,116.95,1047052
PYPL,2017-03-21,43.33,43.4,42.46,42.64,7838436
QCOM,2017-03-21,57.93,58.1,56.74,56.8,10092647
QRVO,2017-03-21,67.8,67.849,65.34,65.53,1983413
RCL,2017-03-21,98.56,99,96.63,97.05,1075473
REGN,2017-03-21,382.89,383.085,370.24,370.98,1224616
REG,2017-03-21,66.9,67.29,66.47,66.7,1660245
RE,2017-03-21,236.15,236.15,233.05,233.47,170459
RF,2017-03-21,14.97,15.0193,14,14.1,27095564
RHI,2017-03-21,49.41,49.53,48.6,48.73,1392371
RHT,2017-03-21,83.94,84.72,81.23,81.31,2677880
RJF,2017-03-21,77.88,77.88,73.7,73.91,1269577
RL,2017-03-21,79.76,79.87,77.47,78.23,1440073
RMD,2017-03-21,71.88,72.38,70.57,70.72,594042
ROK,2017-03-21,156.94,157.26,153.56,154.15,979937
ROP,2017-03-21,211.21,211.21,207.98,208,491829
ROST,2017-03-21,66.71,66.752,65.44,65.77,2453218
RRC,2017-03-21,27.86,28.1,27.33,27.42,4646698
RSG,2017-03-21,63.49,63.51,62.415,62.58,1725818
RTN,2017-03-21,156.35,156.4999,153.43,153.6,1302165
SBAC,2017-03-21,117.21,118.48,116.97,117.08,1058261
SBUX,2017-03-21,56.05,56.45,55.485,55.54,8030642
SCG,2017-03-21,67.62,68.54,67.19,68.27,972407
SCHW,2017-03-21,42.56,42.6,40.32,40.44,10427916
SEE,2017-03-21,46.25,46.48,45.295,45.36,1267491
SHW,2017-03-21,311.63,313.29,307.61,307.95,908652
SIG,2017-03-21,67.97,68.14,66.1,66.51,1555140
SJM,2017-03-21,136.58,136.73,133.79,134.61,2135579
SLB,2017-03-21,79.53,79.65,78.57,78.69,6210485
SLG,2017-03-21,109.59,109.59,106.65,106.77,594581
SNA,2017-03-21,172.63,173.26,168.89,169.55,357827
SNI,2017-03-21,79.31,79.71,78.07,78.29,654731
SNPS,2017-03-21,71.52,72.14,70.42,70.61,1420224
SO,2017-03-21,50.31,51.16,50.2,51.01,5945243
SPGI,2017-03-21,130.51,130.99,127.77,128.2,1063631
SPG,2017-03-21,168.57,169.72,166.92,168.96,2041963
SRCL,2017-03-21,83.7,83.7,81.96,82.38,1230011
SRE,2017-03-21,109.65,111.58,109.23,111.26,1002040
STI,2017-03-21,57.75,57.76,54.215,54.4,7813116
STT,2017-03-21,78.25,78.34,76.14,76.31,4562673
STX,2017-03-21,46.07,46.23,44.26,44.51,4693437
STZ,2017-03-21,163.29,165.88,163.09,164.61,2345695
SWKS,2017-03-21,98.37,98.64,95.34,95.52,1804767
SWK,2017-03-21,131.62,131.82,129.35,129.57,742454
SYF,2017-03-21,34.39,34.5,32.94,33.02,11892966
SYK,2017-03-21,132.79,133.59,131.41,132.38,966911
SYMC,2017-03-21,30.91,30.95,29.95,30,6221143
SYY,2017-03-21,52.05,52.24,51.76,51.8,2914516
TAP,2017-03-21,98.75,99.65,97.98,98.03,1820668
TDG,2017-03-21,238.97,239.45,214.99,224.79,4355484
TEL,2017-03-21,76.02,76.19,73.51,73.6,2233348
TGT,2017-03-21,54.41,54.46,53.225,53.39,9146733
TIF,2017-03-21,94.47,95,93.7601,94.01,2598103
TJX,2017-03-21,78.5,78.72,77.67,78.09,2943831
TMK,2017-03-21,78.77,78.82,76.47,76.57,636381
TMO,2017-03-21,157.47,157.7,154.36,155.54,1593396
TPR,2017-03-21,39.19,39.25,38.15,38.68,3045787
TRIP,2017-03-21,43.26,43.36,41.645,41.71,2304181
TROW,2017-03-21,69.73,69.76,68.01,68.6,2082301
TRV,2017-03-21,122.79,122.85,121.4,121.69,1240214
TSCO,2017-03-21,70.98,71.165,68.08,68.17,3916847
TSN,2017-03-21,62.29,62.34,61.56,62.26,2470302
TSS,2017-03-21,53.32,53.32,51.86,51.9,1203080
TWX,2017-03-21,98.44,98.5,97.31,97.47,3714428
TXN,2017-03-21,81.93,82.0838,79.67,79.75,6221003
TXT,2017-03-21,47.91,47.93,46.52,46.78,1988210
T,2017-03-21,42.45,42.51,42,42.08,20299031
UAA,2017-03-21,19.51,19.58,18.8,18.99,3864442
UAL,2017-03-21,67.76,67.87,65.15,65.28,4923320
UA,2017-03-21,18.16,18.21,17.27,17.52,4761530
UDR,2017-03-21,36.17,36.32,36.09,36.17,1139361
UHS,2017-03-21,119.63,120.28,117.8,118.07,726430
ULTA,2017-03-21,286.2,286.43,280.93,281.28,588070
UNH,2017-03-21,168.67,168.82,167.06,167.7,4953057
UNM,2017-03-21,48.14,48.1603,45.85,45.94,1674128
UNP,2017-03-21,105.44,105.61,103.2,103.65,3846337
UPS,2017-03-21,107.505,108.14,106.37,106.51,3088511
URI,2017-03-21,125.33,125.75,119.59,120.01,1795441
USB,2017-03-21,54.55,54.55,52.57,52.69,14211650
UTX,2017-03-21,113.66,114.15,111.98,112.16,3572132
VAR,2017-03-21,91.87,92.57,90.64,90.74,1002614
VFC,2017-03-21,53.84,53.89,52.28,53.05,5345608
VIAB,2017-03-21,43.14,43.22,42.035,42.1,2979497
VLO,2017-03-21,68.6,68.7,66.73,67.15,4068049
VMC,2017-03-21,115.85,116.16,113.7,114.1,1298004
VNO,2017-03-21,104.68,104.865,102.24,102.38,1244969
VRSK,2017-03-21,81.08,81.39,79.59,79.63,884344
VRSN,2017-03-21,86.94,87.41,86.21,86.44,1037713
VRTX,2017-03-21,91.81,91.825,89.44,89.5,1711789
VTR,2017-03-21,60.69,61.05,60.44,60.77,2513393
VZ,2017-03-21,50.48,50.63,50.12,50.16,15196517
V,2017-03-21,89.49,89.71,88,88.06,11092126
WAT,2017-03-21,156.66,157.3,154.12,155.49,327576
WBA,2017-03-21,84.76,84.91,82.77,83.21,5072986
WDC,2017-03-21,76.84,77.01,73.14,73.22,5142627
WEC,2017-03-21,59.67,60.955,59.67,60.74,1820578
WFC,2017-03-21,57.93,57.96,55.63,55.85,31766385
WHR,2017-03-21,173.91,173.9988,171.41,172.01,841387
WLTW,2017-03-21,130.39,130.83,129.01,129.19,924119
WMB,2017-03-21,28.88,29.08,28,28.36,7804052
WMT,2017-03-21,70.17,70.4,69.69,69.9,8746812
WM,2017-03-21,73.35,73.37,72.41,72.52,2194418
WRK,2017-03-21,53.01,53.4,51.25,51.48,2010716
WU,2017-03-21,20.23,20.31,20.07,20.09,4349665
WYNN,2017-03-21,112.99,113.95,110.55,111.75,4163683
WYN,2017-03-21,84.52,84.93,82.27,82.39,1055468
WY,2017-03-21,33.56,33.62,33.02,33.08,4433108
XEC,2017-03-21,120.3,120.985,118.32,118.47,844397
XEL,2017-03-21,43.55,44.47,43.55,44.36,3388802
XLNX,2017-03-21,60.56,60.67,58.8144,58.89,2443975
XL,2017-03-21,40.42,40.47,39.89,39.92,1519557
XOM,2017-03-21,82.16,82.35,81.6,81.83,13387665
XRAY,2017-03-21,62.98,63.07,62.25,62.4,1512581
XRX,2017-03-21,29.72,29.76,28.64,28.8,3353187
XYL,2017-03-21,49.03,49.21,47.95,48.06,1611411
YUM,2017-03-21,64.37,64.42,63.53,63.73,3258392
ZBH,2017-03-21,122,123.15,120.6,120.98,1339068
ZION,2017-03-21,43.47,43.52,40.74,40.84,4855426
ZTS,2017-03-21,54.47,54.79,53.24,53.39,3008336
AAL,2017-03-22,39.78,40.55,39.21,40.35,9943032
AAPL,2017-03-22,139.845,141.6,139.76,141.42,25860165
AAP,2017-03-22,151.6,152.06,150.46,151.27,661744
ABBV,2017-03-22,65.38,65.73,65.1,65.52,5662572
ABC,2017-03-22,86.12,86.28,85.22,85.88,1189688
ABT,2017-03-22,44.94,45.07,44.59,44.81,5198940
ACN,2017-03-22,125.03,126.53,124.47,126.48,4288622
ADBE,2017-03-22,124.6,126.94,124.51,126.21,3477250
ADI,2017-03-22,81.84,82.26,81.65,82.12,2604890
ADM,2017-03-22,44.92,45.65,44.92,45.61,2621915
ADP,2017-03-22,103.35,103.74,102.89,103.68,2011038
ADSK,2017-03-22,83.9,84.72,83.07,84.6,1567003
ADS,2017-03-22,239.45,242.24,239.011,240.87,333070
AEE,2017-03-22,55.74,56.2,55.55,56.04,1776598
AEP,2017-03-22,67.34,67.8,67.1208,67.44,2609343
AES,2017-03-22,11.34,11.43,11.1,11.15,4494359
AET,2017-03-22,129.35,129.35,128.12,128.33,1953344
AFL,2017-03-22,71.19,71.78,70.64,71.64,1624114
AGN,2017-03-22,234.21,236.41,233.35,233.99,2228947
AIG,2017-03-22,61.58,61.8299,61.1,61.24,7417700
AIV,2017-03-22,44.77,44.77,44.14,44.51,695806
AIZ,2017-03-22,95.47,95.97,94.78,95.58,356188
AJG,2017-03-22,55.95,56.43,55.84,56.12,1013713
AKAM,2017-03-22,63.14,63.76,62.93,63.68,921366
ALB,2017-03-22,104.6,105.47,103.3,105.22,985380
ALGN,2017-03-22,110.95,112.49,110.25,111.99,509571
ALK,2017-03-22,91.66,92.96,89,92.92,1678734
ALLE,2017-03-22,74.28,74.86,74.05,74.77,472889
ALL,2017-03-22,81.59,81.82,81.33,81.38,1669775
ALXN,2017-03-22,118.72,120.22,118.09,120.08,1394955
AMAT,2017-03-22,38.48,38.83,38.34,38.82,9075725
AMD,2017-03-22,13.7,14.145,13.55,14.1,61239502
AME,2017-03-22,53.29,53.53,52.91,53.36,1503732
AMGN,2017-03-22,167.93,167.98,166.59,167.45,5070374
AMG,2017-03-22,158.59,160.24,157.4801,159.22,394257
AMP,2017-03-22,125,126.04,122.32,125.21,1516497
AMT,2017-03-22,117.53,118.6,116.79,118.31,2850991
AMZN,2017-03-22,840.43,849.37,839.05,848.06,2658669
ANDV,2017-03-22,81.5,82.54,81.08,81.99,2314682
ANSS,2017-03-22,106.5,106.9,106.16,106.64,219720
ANTM,2017-03-22,167.1,167.79,165.4521,166.44,1309624
AON,2017-03-22,117.51,118.05,117.07,117.71,893302
AOS,2017-03-22,50.89,51.1496,50.6,51,679254
APA,2017-03-22,49.99,50.829,49.99,50.54,2958388
APC,2017-03-22,61.34,62.0575,61.1,61.63,2542999
APD,2017-03-22,136.37,137,135.01,136.41,841383
APH,2017-03-22,70.67,71.03,70.2,70.96,1200785
ARE,2017-03-22,111.18,111.62,109.53,111.38,822730
ARNC,2017-03-22,26.69,27.07,26.421,26.5,3487677
ATVI,2017-03-22,48.07,48.72,47.8001,48.68,6831866
AVB,2017-03-22,186.55,186.55,184.49,186.14,530078
AVGO,2017-03-22,216.02,218.37,215.39,217.42,1913093
AVY,2017-03-22,78.81,79.415,78.471,78.91,540940
AWK,2017-03-22,76.86,77.44,76.86,77.16,859583
AXP,2017-03-22,77.43,78.175,77.06,77.67,4877322
AYI,2017-03-22,202.73,205.74,199.09,205.1,916303
AZO,2017-03-22,729.74,731.89,723.39,725.35,282057
A,2017-03-22,52.79,53.47,52.65,53.13,1257072
BAC,2017-03-22,22.65,23.18,22.45,22.94,167984438
BAX,2017-03-22,51.29,51.98,51.151,51.79,3170595
BA,2017-03-22,175.96,177.1,175.5,176.98,2505738
BBT,2017-03-22,43.77,44.35,43.1,44.09,5919022
BBY,2017-03-22,43.99,45.16,43.72,45.02,4551424
BDX,2017-03-22,181.9,183.875,180.51,182.64,1331002
BEN,2017-03-22,40.98,41.545,40.6,41.37,2302075
BF.B,2017-03-22,47.49,47.75,47.28,47.52,680964
BIIB,2017-03-22,276.43,278.54,274.93,277.87,1333588
BK,2017-03-22,46.19,46.32,45.72,46.16,6039835
BLK,2017-03-22,373.58,376.21,372,375.47,343821
BLL,2017-03-22,37.03,37.2375,36.8,37.18,1667970
BMY,2017-03-22,55.7,56.42,55.17,56.36,9808349
BRK.B,2017-03-22,169.27,170.04,168.02,169.3,3257041
BSX,2017-03-22,24.22,24.41,24.02,24.27,4850918
BWA,2017-03-22,40.94,41.74,40.41,41.48,2907003
BXP,2017-03-22,133.05,133.4,130.82,132.24,561880
CAG,2017-03-22,40.86,40.95,40.32,40.48,4049456
CAH,2017-03-22,81.74,81.86,81.07,81.64,1209487
CAT,2017-03-22,92,93.13,91.72,92.43,5035553
CA,2017-03-22,31.94,32.085,31.7898,32.01,1251771
CBG,2017-03-22,35.08,35.11,34.535,34.88,3550725
CBOE,2017-03-22,79.55,80.07,79.18,79.73,1055789
CBS,2017-03-22,66.1,66.53,65.6601,66.12,2351481
CB,2017-03-22,136.08,137.07,135.71,136.65,1298204
CCI,2017-03-22,90.97,91.81,90.44,91.72,3937308
CCL,2017-03-22,57.58,58.435,57.09,58.29,5536709
CDNS,2017-03-22,30.35,31.88,30.35,31.78,1116473
CELG,2017-03-22,124.05,124.6,122.17,123.37,3991773
CERN,2017-03-22,56.91,57,56.195,56.4,3471932
CFG,2017-03-22,34.12,34.9,33.45,34.43,7066744
CF,2017-03-22,29.29,29.58,28.72,29.23,4495829
CHD,2017-03-22,50.57,50.62,50.24,50.28,1735875
CHK,2017-03-22,5.02,5.11,4.95,5,27661723
CHRW,2017-03-22,78.54,78.7,77.7,78.09,823596
CHTR,2017-03-22,321.44,322.26,318.93,321.2,803912
CINF,2017-03-22,72.5,73.04,72.055,72.75,452455
CI,2017-03-22,150.08,151.33,148.3401,150.37,1104193
CLX,2017-03-22,137.94,137.94,136.53,137.17,639852
CL,2017-03-22,74.01,74.25,73.46,73.68,2810876
CMA,2017-03-22,65.92,67.47,64.76,66.97,2007052
CMCSA,2017-03-22,37.175,37.26,36.81,37.04,11088919
CME,2017-03-22,120.38,120.82,118.79,119.33,2408012
CMG,2017-03-22,405.99,417.76,405.151,416.31,975180
CMI,2017-03-22,150.44,152.325,150.22,151.86,816060
CMS,2017-03-22,45.22,45.55,45.07,45.19,1985084
CNC,2017-03-22,67.14,68.36,66.39,68.01,1902421
CNP,2017-03-22,27.72,27.95,27.51,27.88,4599541
COF,2017-03-22,83.08,84.44,82.15,83.68,3133651
COG,2017-03-22,22.47,22.63,22.1,22.25,3859587
COL,2017-03-22,97.25,97.68,96.54,97.44,994787
COO,2017-03-22,195.45,201.69,195.45,199.79,621673
COP,2017-03-22,45.03,45.32,44.63,44.65,7852167
COST,2017-03-22,167.32,167.97,167.04,167.68,1534161
COTY,2017-03-22,18.57,18.625,18.24,18.38,3479298
CPB,2017-03-22,57.23,57.59,56.54,56.91,1701881
CRM,2017-03-22,81.69,81.97,81.14,81.88,3057020
CSCO,2017-03-22,33.78,34.2,33.78,34.1,16646087
CSRA,2017-03-22,29.01,29.07,28.555,28.86,880719
CSX,2017-03-22,45.64,46.71,45.43,46.45,8984757
CTAS,2017-03-22,124.09,125.2,123.7097,124.37,853498
CTL,2017-03-22,23.3,23.31,22.61,22.81,12577325
CTSH,2017-03-22,58.54,59.505,58.52,59.46,4385295
CTXS,2017-03-22,81.81,82.68,81.33,82.2,1106184
CVS,2017-03-22,78.75,78.87,77.915,78.46,5640697
CVX,2017-03-22,107.65,108.85,107.52,108.39,8106844
CXO,2017-03-22,127.05,128.13,126.05,126.36,1542767
C,2017-03-22,57.41,58.3865,56.9,57.77,25648496
DAL,2017-03-22,45.25,45.84,44.47,45.74,12063978
DE,2017-03-22,109.7,110.24,109.1,109.77,1650598
DFS,2017-03-22,67.3,68.13,66.65,67.66,1827010
DGX,2017-03-22,98.64,98.79,97.985,98.57,876562
DG,2017-03-22,70.21,70.81,69.73,70.68,2132891
DHI,2017-03-22,33.2,33.2,32.625,32.98,3942463
DHR,2017-03-22,86.41,86.56,85.82,86.32,1754540
DISCA,2017-03-22,27.48,27.67,27.15,27.54,1616506
DISCK,2017-03-22,26.92,27.12,26.61,27,1216709
DISH,2017-03-22,62.05,62.23,61.34,61.65,2880456
DIS,2017-03-22,111.85,112.18,111.35,112.08,5044710
DLR,2017-03-22,104.1,104.88,103.45,104.63,970642
DLTR,2017-03-22,73.58,74.17,73,73.98,1920409
DOV,2017-03-22,77.92,78.5,77.5,77.97,1151745
DPS,2017-03-22,96.98,97.39,96.38,96.98,1041686
DRE,2017-03-22,25.76,25.76,25.395,25.73,1697335
DRI,2017-03-22,76.54,77.16,76.31,77,1370126
DTE,2017-03-22,101.99,102.6,101.42,101.88,760539
DUK,2017-03-22,82.99,83.59,82.58,82.76,2881795
DVA,2017-03-22,66.17,66.35,65.42,65.56,1232496
DVN,2017-03-22,39.42,40.16,38.99,39.34,4561786
D,2017-03-22,78.53,79.36,78.37,78.65,3122745
EA,2017-03-22,88.43,88.86,88.25,88.74,2326651
EBAY,2017-03-22,33.26,33.67,33.17,33.53,5486131
ECL,2017-03-22,124.29,124.86,123.91,124.24,732367
ED,2017-03-22,77.65,78.355,77.51,78.11,2040289
EFX,2017-03-22,135.55,137.755,135.06,136.98,1180479
EIX,2017-03-22,79.9,80.53,79.6,79.86,1867947
EL,2017-03-22,86.38,86.89,86.09,86.53,1226626
EMN,2017-03-22,77.41,78.02,76.84,77.82,1261472
EMR,2017-03-22,58.97,59.18,58.6,59.12,3264312
EOG,2017-03-22,94.34,95.33,93.93,94.65,2040694
EQIX,2017-03-22,383.61,388.43,383.16,387.47,551101
EQR,2017-03-22,63.28,63.46,62.85,63.37,1568562
EQT,2017-03-22,57.53,57.59,56.38,56.76,1960718
ESRX,2017-03-22,64,64.209,63.46,63.99,4039506
ESS,2017-03-22,235,235.55,231.82,235.31,360292
ES,2017-03-22,59.76,60.21,59.515,59.71,1514245
ETFC,2017-03-22,33.4,34.15,32.9501,33.65,2651470
ETN,2017-03-22,71.96,72.82,71.775,72.54,1989869
ETR,2017-03-22,76.02,77.51,76.02,76.52,2513002
EVHC,2017-03-22,62.08,62.13,61.12,61.89,1117836
EW,2017-03-22,92.91,93.57,92.35,93.47,1372848
EXC,2017-03-22,36.1,36.42,36.1,36.3,5441651
EXPD,2017-03-22,55.84,55.9,55.42,55.83,1097491
EXPE,2017-03-22,126.78,127.78,126.29,127.68,1869351
EXR,2017-03-22,75.71,75.75,74.54,75.47,810093
FAST,2017-03-22,51.33,51.898,50.99,51.72,1668103
FBHS,2017-03-22,59.74,60.18,59.42,59.77,1522311
FB,2017-03-22,137.93,139.79,137.6,139.59,17055449
FCX,2017-03-22,12.63,13.06,12.58,12.86,19652551
FDX,2017-03-22,195.67,197.48,192.5,195.92,6132660
FE,2017-03-22,31.5,31.81,31.36,31.41,4159376
FFIV,2017-03-22,145.94,146.6,145.026,145.69,600222
FISV,2017-03-22,113.29,116.45,113.29,115.88,1362882
FIS,2017-03-22,80.26,80.48,79.82,79.9,1352811
FITB,2017-03-22,24.86,25.14,24.3,24.84,7864793
FLIR,2017-03-22,36.08,36.12,35.62,36.03,426751
FLR,2017-03-22,52.49,52.995,52.18,52.57,1017564
FLS,2017-03-22,45.39,46.18,45.355,45.95,1633805
FL,2017-03-22,72.35,72.92,71.65,72.83,2225481
FMC,2017-03-22,59.5,61.33,59.26,61.22,2581448
FOXA,2017-03-22,30.63,31.09,30.49,30.97,6602471
FOX,2017-03-22,30.17,30.53,30.02,30.42,2250647
FRT,2017-03-22,134.68,135.58,131.91,133.11,658667
FTI,2017-03-22,31.61,32.25,31.61,32.06,4573384
FTV,2017-03-22,58.51,58.82,58.29,58.49,1661136
F,2017-03-22,11.78,11.83,11.62,11.77,71107861
GD,2017-03-22,188.88,190.13,187.95,189.6,835908
GE,2017-03-22,29.56,29.71,29.31,29.53,26000688
GGP,2017-03-22,23.2,23.2,22.39,22.66,9675577
GILD,2017-03-22,67.795,68.05,67.505,67.83,5402777
GIS,2017-03-22,59.48,59.6,58.59,58.94,5135274
GLW,2017-03-22,26.87,27.45,26.87,27.35,5619910
GM,2017-03-22,34.31,34.61,33.96,34.39,18940396
GOOGL,2017-03-22,849.48,855.35,847,849.8,1366749
GOOG,2017-03-22,831.91,835.55,827.1801,829.59,1401465
GPC,2017-03-22,93.36,93.55,92.7,93.47,522926
GPN,2017-03-22,78.29,79.33,78.21,79.07,597743
GPS,2017-03-22,22.8,23.09,22.44,23.07,3797530
GRMN,2017-03-22,51.69,51.73,50.91,51.21,740321
GS,2017-03-22,231.215,232.92,229.1587,231.07,6291278
GT,2017-03-22,35.85,36.27,35.71,35.99,2998127
GWW,2017-03-22,240.15,242.43,238.17,240,608786
HAL,2017-03-22,49.87,50.31,49.36,49.83,7544858
HAS,2017-03-22,98.65,99.17,98.03,98.78,1492796
HBAN,2017-03-22,12.6,12.99,12.37,12.78,18859468
HBI,2017-03-22,19.98,20.23,19.84,20.21,3616254
HCA,2017-03-22,82.5,82.73,81.36,82.54,2531115
HCN,2017-03-22,68,68.8,67.83,68.66,1740100
HCP,2017-03-22,30.11,30.65,30.045,30.49,7017073
HD,2017-03-22,146.73,147.93,146.06,147.36,3169038
HES,2017-03-22,47.46,47.46,46.64,46.84,2768637
HIG,2017-03-22,47.45,47.975,47.05,47.8,3167585
HII,2017-03-22,207.11,209.735,206.77,208.86,336468
HLT,2017-03-22,56.62,57.83,56.39,57.7,1514628
HOG,2017-03-22,60.61,60.7,59.85,60.53,1603526
HOLX,2017-03-22,42.15,42.16,41.73,42.09,1639498
HON,2017-03-22,125.87,125.94,124.53,125.5,2101627
HPE,2017-03-22,22.22,22.55,22.1,22.5,9092632
HPQ,2017-03-22,17.22,17.3,17.1,17.23,10654578
HP,2017-03-22,66.5,67.115,65.62,66.32,1180982
HRB,2017-03-22,23.31,23.37,23.095,23.35,2195965
HRL,2017-03-22,34.55,34.73,34.28,34.69,1738465
HRS,2017-03-22,110.91,111.23,110.26,110.99,461448
HSIC,2017-03-22,85.68,86.13,84.91,85.925,646144
HST,2017-03-22,17.97,18.145,17.68,18.09,6131796
HSY,2017-03-22,108.4,108.71,107.12,107.94,1173764
HUM,2017-03-22,214.16,214.64,211.8,213.33,1072969
IBM,2017-03-22,174.04,175.06,172.8,174.78,3450512
ICE,2017-03-22,60.03,60.21,59.53,59.8,2120709
IDXX,2017-03-22,152.22,153.94,150.56,152.88,618481
IFF,2017-03-22,135.02,136.98,134.5,136.89,769961
ILMN,2017-03-22,163.75,168.07,162.57,167.79,1123622
INCY,2017-03-22,141.75,143.58,140.01,141.28,3860641
INFO,2017-03-22,38.42,40.61,37.82,40.16,1394471
INTC,2017-03-22,35.22,35.46,35,35.37,19144498
INTU,2017-03-22,121.26,121.49,120.8167,121.12,1571485
IPG,2017-03-22,24.11,24.39,24.05,24.37,3213664
IP,2017-03-22,51.03,51.42,50.59,51.17,1567317
IQV,2017-03-22,77.85,77.99,76.8,77.53,1891792
IRM,2017-03-22,34.64,35.25,34.44,35.02,1673864
IR,2017-03-22,79.28,79.88,79.04,79.62,1104635
ISRG,2017-03-22,249.2098,250.0564,247.5031,249.4364,547521
ITW,2017-03-22,133.44,134.04,132.89,133.85,819626
IT,2017-03-22,109.07,110.51,108.2,110.44,483892
IVZ,2017-03-22,30.13,30.21,29.7,30.1,3305702
JBHT,2017-03-22,91.92,92.31,91.19,91.7,954786
JCI,2017-03-22,41.38,41.895,41.11,41.81,3972395
JEC,2017-03-22,54.49,55.1,54.18,54.78,603768
JNJ,2017-03-22,127.05,127.65,126.21,126.26,10272668
JNPR,2017-03-22,27.81,28.145,27.7,28.01,2778795
JPM,2017-03-22,86.89,88.07,86.01,87.53,21741025
JWN,2017-03-22,41.87,42.05,40.695,41.96,2650313
KEY,2017-03-22,16.81,17.27,16.55,17.15,19036610
KHC,2017-03-22,92.25,92.75,92.04,92.29,1540330
KIM,2017-03-22,22.57,22.57,21.86,22.13,3732225
KLAC,2017-03-22,94.53,95.64,93.99,95.57,1076846
KMB,2017-03-22,134.16,134.34,132.3959,132.84,1968700
KMI,2017-03-22,20.92,21.155,20.71,20.98,12288223
KMX,2017-03-22,59.43,61.01,58.92,60.07,2668898
KORS,2017-03-22,36.54,36.63,36.1,36.58,1482150
KO,2017-03-22,42.56,42.7,42.25,42.38,11605453
KR,2017-03-22,29,29.2,28.78,28.96,6730177
KSS,2017-03-22,37.62,37.77,37.04,37.73,3089286
KSU,2017-03-22,82.18,82.55,81.67,82.31,1544390
K,2017-03-22,73.61,73.63,72.28,72.71,4567944
LB,2017-03-22,48.54,48.69,47.34,47.86,4995457
LEG,2017-03-22,49.9,49.945,49.44,49.87,1523091
LEN,2017-03-22,50.3725,50.3823,49.2549,49.7157,3270381
LH,2017-03-22,142.82,143.32,141.65,142.3,896697
LKQ,2017-03-22,29.72,29.815,29.46,29.67,1926930
LLL,2017-03-22,167.24,169.72,166.78,169.12,618253
LLY,2017-03-22,84.09,84.55,83.47,84.36,2850296
LMT,2017-03-22,268.83,270.28,267.91,269.42,1021193
LNC,2017-03-22,62.91,64.17,61.8,63.34,2929025
LNT,2017-03-22,39.94,40.2,39.72,39.78,1151104
LOW,2017-03-22,82.25,82.93,81.79,82.35,4569116
LRCX,2017-03-22,124.08,125.43,123.96,125.4,1223221
LUK,2017-03-22,25.73,26.12,25.56,25.77,1941372
LUV,2017-03-22,51.64,52.53,51.11,52.46,5817427
LYB,2017-03-22,88.17,88.68,87.59,88.15,2252192
L,2017-03-22,46.28,46.41,46.01,46.23,956048
MAA,2017-03-22,101.68,101.68,100.46,101.27,629289
MAC,2017-03-22,64.04,64.04,62.14,62.84,2501238
MAR,2017-03-22,89.27,92.26,89.05,92.14,4540146
MAS,2017-03-22,33.88,34.02,33.62,33.92,1973609
MAT,2017-03-22,24.96,25.09,24.6,25.06,6100622
MA,2017-03-22,110.99,111.91,110.79,111.45,2576236
MCD,2017-03-22,128.58,129.15,128.41,129.1,3174246
MCHP,2017-03-22,72.51,73.6924,72.35,73.5,2236946
MCK,2017-03-22,146.07,146.77,145.15,146.31,1058329
MCO,2017-03-22,110.84,111.23,110.11,111.13,1058991
MDLZ,2017-03-22,44.19,44.34,43.7647,44,5623529
MDT,2017-03-22,80.7,81.19,80.36,81,4419781
MET,2017-03-22,51.34,52.035,50.88,51.77,5288684
MGM,2017-03-22,26.04,26.43,25.92,26.03,7313909
MHK,2017-03-22,227.45,228.17,224.01,227.92,693963
MKC,2017-03-22,101.63,102.04,100.775,101.36,593088
MLM,2017-03-22,208.5,213.09,207,212.54,715596
MMC,2017-03-22,74.23,74.71,73.785,74.44,1064973
MMM,2017-03-22,192.3,192.88,190.46,192.22,1627326
MNST,2017-03-22,46.73,47.22,46.4201,47.13,2153571
MON,2017-03-22,112.78,113.45,112.41,113.37,1364307
MOS,2017-03-22,28.64,28.88,28.34,28.75,2676034
MO,2017-03-22,76.07,76.38,75.06,75.07,7679961
MPC,2017-03-22,49.11,49.83,48.93,49.57,4048680
MRK,2017-03-22,63.98,64.11,63.25,63.5,9549029
MRO,2017-03-22,14.95,15.13,14.81,15.02,10055389
MSFT,2017-03-22,64.12,65.14,64.12,65.03,20680015
MSI,2017-03-22,84.13,84.89,83.29,83.59,1868701
MS,2017-03-22,42.16,42.75,41.64,42.21,19046586
MTB,2017-03-22,154.28,156.15,151.68,154.76,1004284
MTD,2017-03-22,475.12,481.62,471.14,477.38,207606
MU,2017-03-22,25.73,26.15,25.63,26.06,25092530
MYL,2017-03-22,41.6,41.86,41.365,41.7,4364730
M,2017-03-22,28.39,28.44,27.8326,28.37,6532502
NAVI,2017-03-22,13.98,14.06,13.77,13.92,3718998
NBL,2017-03-22,33.17,33.64,33.06,33.51,3548139
NCLH,2017-03-22,50.11,51.13,49.55,50.97,1128996
NDAQ,2017-03-22,69.81,69.96,69.39,69.7,712921
NEE,2017-03-22,132.01,133.2,131.78,132.41,1383759
NEM,2017-03-22,34.23,34.56,33.63,33.84,5400324
NFLX,2017-03-22,142.545,143.8,140.76,142.65,6486893
NFX,2017-03-22,33.86,34.04,33.27,33.36,2601621
NI,2017-03-22,23.66,23.87,23.66,23.81,3455325
NKE,2017-03-22,54.76,55,53.76,53.92,37413372
NLSN,2017-03-22,41.82,41.82,41.22,41.29,2187029
NOC,2017-03-22,239.73,242,239.1,241.14,677464
NOV,2017-03-22,38.72,39.13,38.4401,38.71,3335730
NRG,2017-03-22,18.28,18.33,17.885,18.01,4262265
NSC,2017-03-22,111.74,112.65,111.1,111.77,2378243
NTAP,2017-03-22,40.97,41.07,40.63,40.98,2597882
NTRS,2017-03-22,85.93,86.84,84.93,86.57,1599315
NUE,2017-03-22,61.64,62.43,61.19,62.14,2563716
NVDA,2017-03-22,105.46,108.26,105.3,108.07,15419106
NWL,2017-03-22,48.45,48.52,47.71,48.09,2856913
NWSA,2017-03-22,12.53,12.59,12.43,12.52,1430117
NWS,2017-03-22,12.95,12.95,12.75,12.95,593350
OKE,2017-03-22,52.23,52.87,51.96,52.7,2180971
OMC,2017-03-22,84.25,84.78,84.04,84.66,1111526
ORCL,2017-03-22,45.13,45.45,44.63,44.79,14339677
ORLY,2017-03-22,271.33,272.8,269.15,271.4,711829
OXY,2017-03-22,63.28,63.695,62.78,63.51,4984519
O,2017-03-22,60.38,60.43,59.31,59.94,1504874
PAYX,2017-03-22,61.75,62.1,61.49,62,1248306
PBCT,2017-03-22,17.73,17.88,17.47,17.77,3541833
PCAR,2017-03-22,67.52,67.9,67.055,67.53,1412631
PCG,2017-03-22,67.55,68.25,67.26,67.46,2218955
PCLN,2017-03-22,1747.14,1754.9,1739,1751.99,278518
PDCO,2017-03-22,44.86,44.86,43.925,44.33,1565963
PEG,2017-03-22,44.8,45.34,44.79,45.1,3907769
PEP,2017-03-22,112.31,112.38,111.57,112.02,3882237
PFE,2017-03-22,34.3,34.54,33.99,34.47,26117870
PFG,2017-03-22,60.91,62.05,60.27,61.9,1158101
PGR,2017-03-22,40.14,40.26,39.66,39.8,2823260
PG,2017-03-22,91.31,91.8,90.75,90.99,7798024
PHM,2017-03-22,23.4,23.45,23.09,23.37,7081980
PH,2017-03-22,157.13,157.77,156.1,157.55,1019448
PKG,2017-03-22,91.66,92.21,91,92.12,1077648
PKI,2017-03-22,57.26,57.47,56.81,57.19,551767
PLD,2017-03-22,50.62,50.62,49.94,50.31,2785740
PM,2017-03-22,113.9,114.1,112.85,113,5343115
PNC,2017-03-22,117.9,119.3,116.49,118.65,4424006
PNR,2017-03-22,60.96,61.365,60.595,60.94,998754
PNW,2017-03-22,84,84.43,83.49,83.66,507340
PPG,2017-03-22,104.4,104.4,102.64,104.25,2044220
PPL,2017-03-22,37.62,37.89,37.475,37.64,3597502
PRGO,2017-03-22,68.06,68.75,67.36,68.43,1155593
PRU,2017-03-22,105.25,106.15,103.45,105.42,1693603
PSA,2017-03-22,224.38,226.31,222.38,225.77,759277
PSX,2017-03-22,78.3,78.935,77.84,78.83,3026800
PVH,2017-03-22,92.39,92.6,89.52,90.85,2385843
PWR,2017-03-22,35.9,36.58,35.69,36.31,1832615
PXD,2017-03-22,181.82,183.67,180.335,182.33,1195012
PX,2017-03-22,116.75,117.48,116.28,117.07,1103465
PYPL,2017-03-22,42.595,43.24,42.45,43.19,6513341
QCOM,2017-03-22,56.73,57.125,56.1,57.04,9129711
QRVO,2017-03-22,65.45,66.89,64.79,66.53,1377725
RCL,2017-03-22,96.72,99.07,95.56,98.75,1452014
REGN,2017-03-22,373.12,374.74,366.125,369.14,684628
REG,2017-03-22,66.78,66.815,65.62,66.33,1116831
RE,2017-03-22,233.48,234.96,232.55,234.43,184855
RF,2017-03-22,14.01,14.31,13.73,14.18,23672549
RHI,2017-03-22,48.56,49.03,48.23,48.58,1138715
RHT,2017-03-22,81.58,82.695,81.06,82.55,2024178
RJF,2017-03-22,73.25,74.7499,72.71,74.31,1066469
RL,2017-03-22,77.92,78.38,77.3884,78.21,907722
RMD,2017-03-22,70.61,71.45,70.11,71.29,469354
ROK,2017-03-22,153.92,154.98,153.12,154.61,740957
ROP,2017-03-22,208.67,209.53,207.435,208.69,341264
ROST,2017-03-22,66,66.49,65.41,66.35,1821990
RRC,2017-03-22,27.2,27.38,26.61,26.8,4102892
RSG,2017-03-22,62.77,62.9718,62.64,62.75,1385023
RTN,2017-03-22,154.03,154.56,152.9,154.29,1246988
SBAC,2017-03-22,117,117.98,116.395,116.88,1171345
SBUX,2017-03-22,55.68,56.04,55.51,55.89,8452070
SCG,2017-03-22,68.57,68.84,67.4,67.74,1263501
SCHW,2017-03-22,40.22,40.54,39.54,40.16,8935033
SEE,2017-03-22,45.44,45.63,44.99,45.41,1177510
SHW,2017-03-22,308.37,311.99,305.7,311.66,591300
SIG,2017-03-22,66.39,67.67,65.3,67.49,1443459
SJM,2017-03-22,134.77,134.89,133.07,133.64,1411683
SLB,2017-03-22,78.35,78.62,77.75,78.38,5341459
SLG,2017-03-22,107,107.13,104.97,105.71,633348
SNA,2017-03-22,169,169,165.87,167.18,816164
SNI,2017-03-22,78.28,78.63,77.66,78.3,840799
SNPS,2017-03-22,70.42,71.16,70.42,71.07,870282
SO,2017-03-22,51.07,51.47,50.71,50.73,6175472
SPGI,2017-03-22,128.25,128.6909,127.28,128.49,2042672
SPG,2017-03-22,168.71,169,163.55,165.4,2554701
SRCL,2017-03-22,81,82.69,81,82.09,864983
SRE,2017-03-22,111.62,112.5699,111.385,111.94,1104331
STI,2017-03-22,54,54.8,53.33,54.18,6536329
STT,2017-03-22,75.93,77.23,75.27,76.79,2495869
STX,2017-03-22,44.42,45.11,43.7,45.01,4311053
STZ,2017-03-22,164.48,165.3,163.22,164.2,920732
SWKS,2017-03-22,95.47,96.78,94.59,96.74,1736058
SWK,2017-03-22,129.48,130.98,128.78,130.6,816028
SYF,2017-03-22,32.9,33.53,32.48,33.08,8907135
SYK,2017-03-22,132.71,133.24,131.61,132.45,789748
SYMC,2017-03-22,30.18,30.77,30.15,30.66,4899219
SYY,2017-03-22,51.84,52.56,51.6699,52.53,2363873
TAP,2017-03-22,98.25,98.45,97.3601,97.51,887145
TDG,2017-03-22,220.4,221.295,213.87,214.85,2528392
TEL,2017-03-22,73.64,74.6,73.46,74.49,3167557
TGT,2017-03-22,53.35,53.6654,52.77,53.58,5868981
TIF,2017-03-22,94.02,95.26,93.23,95.11,1579972
TJX,2017-03-22,78.05,78.735,77.69,78.64,2501667
TMK,2017-03-22,76.32,76.67,75.73,76.48,670182
TMO,2017-03-22,155.79,156.5,154.33,155.33,1309578
TPR,2017-03-22,38.54,38.58,37.92,38.54,3055611
TRIP,2017-03-22,41.8,41.8,40.87,41.4,2869119
TROW,2017-03-22,68.4,68.91,67.87,68.79,1748566
TRV,2017-03-22,121.92,122.18,121.17,122.03,996369
TSCO,2017-03-22,68.1,68.905,67.73,68.78,1700960
TSN,2017-03-22,62.27,62.82,61.69,62.72,1999946
TSS,2017-03-22,52.03,52.56,51.79,52.25,962507
TWX,2017-03-22,97.59,97.82,96.57,96.84,2742264
TXN,2017-03-22,80.09,80.79,79.58,80.69,4307268
TXT,2017-03-22,46.73,47.32,46.46,47.12,1081599
T,2017-03-22,42.1,42.12,41.46,41.65,18547120
UAA,2017-03-22,18.62,19.13,18.4,19.09,5893588
UAL,2017-03-22,64.92,66.96,64.16,66.95,4928795
UA,2017-03-22,17.24,17.53,17.05,17.51,3975715
UDR,2017-03-22,36.34,36.34,35.825,36.11,1962763
UHS,2017-03-22,118.38,118.975,117.51,118.72,534454
ULTA,2017-03-22,281.28,284.05,280,283.26,701431
UNH,2017-03-22,168.13,168.38,165.63,167.03,2999769
UNM,2017-03-22,45.6,46.11,45.004,45.82,1273502
UNP,2017-03-22,103.55,104.495,103.07,104.06,4101194
UPS,2017-03-22,106.96,107.17,105.88,106.52,2282185
URI,2017-03-22,119.33,121.48,118.14,120.38,1394253
USB,2017-03-22,52.44,52.89,51.75,52.6,8299552
UTX,2017-03-22,112.37,112.4199,111.42,111.93,2127037
VAR,2017-03-22,90.99,91.44,90.62,91.36,655090
VFC,2017-03-22,52.75,53.14,52.45,53.09,3457625
VIAB,2017-03-22,42.28,42.7599,42,42.57,3215510
VLO,2017-03-22,67.16,67.87,66.8,67.57,3123491
VMC,2017-03-22,114,115.57,113.34,115.3,1231943
VNO,2017-03-22,102.62,102.62,100.73,101.46,1111563
VRSK,2017-03-22,79.86,80.61,79.43,80.03,987627
VRSN,2017-03-22,86.66,87.16,86.17,86.94,615678
VRTX,2017-03-22,89.95,90.25,89.059,90.04,1337153
VTR,2017-03-22,61.06,62.6799,61.01,62.45,3785664
VZ,2017-03-22,50.13,50.275,49.405,49.71,14950443
V,2017-03-22,87.85,89.035,87.85,88.52,7828563
WAT,2017-03-22,156.12,156.36,154.665,155.92,413114
WBA,2017-03-22,83.49,83.85,82.55,83.03,4488298
WDC,2017-03-22,72.98,75.04,71.38,74.93,3583856
WEC,2017-03-22,60.96,61.46,60.5,60.86,1888712
WFC,2017-03-22,55.53,55.57,54.85,55.33,27740860
WHR,2017-03-22,171.87,172.32,169.79,170.32,827055
WLTW,2017-03-22,129.37,130.07,128.55,129.35,637875
WMB,2017-03-22,28.38,28.63,28.1,28.44,5845765
WMT,2017-03-22,70.03,70.34,69.72,70.25,6455594
WM,2017-03-22,72.78,72.95,72.54,72.65,1399219
WRK,2017-03-22,51.53,52.59,51.31,52.46,1229253
WU,2017-03-22,20.11,20.19,19.95,20.13,3076227
WYNN,2017-03-22,111.86,113.52,111.3,113.35,2473009
WYN,2017-03-22,82.49,83.77,82.14,83.55,1394921
WY,2017-03-22,33.08,33.38,32.74,33.16,3507636
XEC,2017-03-22,118.04,119.055,117.24,118.05,755104
XEL,2017-03-22,44.56,44.93,44.32,44.51,4052936
XLNX,2017-03-22,58.94,59.3,58.66,59.07,1364394
XL,2017-03-22,39.9,40.195,39.68,40.11,1115422
XOM,2017-03-22,81.96,82.09,81.43,81.76,11168417
XRAY,2017-03-22,62.6,62.91,62.12,62.65,774850
XRX,2017-03-22,28.84,28.856,28.4,28.72,1771327
XYL,2017-03-22,48.16,49.37,47.92,49.28,1719773
YUM,2017-03-22,63.77,64,63.055,63.32,3157707
ZBH,2017-03-22,120.96,122.4,120.6,121.38,1005811
ZION,2017-03-22,40.58,41.13,39.56,40.73,3151593
ZTS,2017-03-22,53.4,53.945,53.24,53.87,3276789
AAL,2017-03-23,40.7,41.86,40.48,41.41,9516585
AAPL,2017-03-23,141.26,141.5844,140.61,140.92,20346301
AAP,2017-03-23,151.27,152.38,150.12,150.78,653079
ABBV,2017-03-23,65.52,66.065,65.36,65.65,4099497
ABC,2017-03-23,85.86,86.75,85.79,85.99,1440204
ABT,2017-03-23,44.71,44.99,44.59,44.77,3953148
ACN,2017-03-23,122.71,123.01,120.54,120.76,7116837
ADBE,2017-03-23,126.2,127.25,126.01,126.87,2197390
ADI,2017-03-23,82.24,82.33,81.31,81.54,3394961
ADM,2017-03-23,45.61,46.025,45.4,45.61,1972187
ADP,2017-03-23,103.49,104.248,103.1,103.52,1010177
ADSK,2017-03-23,84.61,86.07,84.24,85.69,2238329
ADS,2017-03-23,240.9,244.78,240.65,242.92,372155
AEE,2017-03-23,55.86,56.5,55.81,56.05,1924433
AEP,2017-03-23,67.35,68.03,67.23,67.45,2554667
AES,2017-03-23,11.13,11.34,11.12,11.18,3383514
AET,2017-03-23,128.17,129.365,127.38,127.83,2392619
AFL,2017-03-23,71.59,72.55,71.4,72,1552290
AGN,2017-03-23,234.13,237.2,233,235.29,2639098
AIG,2017-03-23,61.31,61.895,61.2,61.34,6894584
AIV,2017-03-23,44.46,44.97,44.2201,44.71,710433
AIZ,2017-03-23,95.31,96.49,95.11,95.34,482507
AJG,2017-03-23,56.2,56.8,55.92,56.28,764719
AKAM,2017-03-23,63.69,64.42,63.4,63.66,980728
ALB,2017-03-23,105.18,106.39,104.845,105.15,690021
ALGN,2017-03-23,111.93,113.33,111.35,112.55,526688
ALK,2017-03-23,92.99,95.235,92.36,94.05,1331335
ALLE,2017-03-23,74.68,75.36,74.29,74.86,410677
ALL,2017-03-23,81.5,81.92,81.16,81.26,1480674
ALXN,2017-03-23,119.79,121.07,119.55,120.26,1409885
AMAT,2017-03-23,38.84,39.1092,38.61,38.85,6904579
AMD,2017-03-23,13.96,14.115,13.77,13.79,44549945
AME,2017-03-23,53.26,53.75,53.13,53.46,873906
AMGN,2017-03-23,167.48,168.02,165.57,166.04,4432154
AMG,2017-03-23,159.29,161.14,158.1,158.89,273278
AMP,2017-03-23,124.69,127.18,124.39,125.66,864850
AMT,2017-03-23,118.43,119.5,118.07,118.95,2624444
AMZN,2017-03-23,848.2,850.89,844.8,847.38,1952964
ANDV,2017-03-23,82.01,82.76,81.47,81.79,1982390
ANSS,2017-03-23,106.63,106.91,106.11,106.585,383126
ANTM,2017-03-23,166.44,166.94,164.851,165.38,1899224
AON,2017-03-23,117.68,118.46,117.3201,117.48,841943
AOS,2017-03-23,50.91,51.47,50.62,51.27,479061
APA,2017-03-23,50.25,50.49,50.06,50.09,3489006
APC,2017-03-23,61.34,61.6,60.46,60.79,4039234
APD,2017-03-23,136.16,138.01,135.3,137.05,1188701
APH,2017-03-23,70.93,71.4,70.57,70.9,1006152
ARE,2017-03-23,111.2,112.91,110.99,112.09,568593
ARNC,2017-03-23,26.5,26.84,26.4497,26.68,3997964
ATVI,2017-03-23,48.64,48.88,48.13,48.78,5564206
AVB,2017-03-23,185.86,187.9,185.76,186.75,957021
AVGO,2017-03-23,217.26,218.46,216.425,216.86,1922274
AVY,2017-03-23,78.98,79.93,78.9,79.67,620956
AWK,2017-03-23,77,77.58,76.29,76.49,647711
AXP,2017-03-23,77.57,78.4,77.51,77.84,4082889
AYI,2017-03-23,205.1,205.9,201.83,202.34,516023
AZO,2017-03-23,724.18,730.29,719.49,725.5,260652
A,2017-03-23,53.04,53.78,52.72,53.18,1717929
BAC,2017-03-23,23.04,23.49,22.91,23.07,111666799
BAX,2017-03-23,51.57,51.97,51.39,51.69,1348208
BA,2017-03-23,177.34,177.85,176.59,177.26,2006383
BBT,2017-03-23,44.02,44.72,43.85,44.32,5540137
BBY,2017-03-23,44.92,45.23,44.54,44.62,3307592
BDX,2017-03-23,182.15,185,181.76,183.71,1088911
BEN,2017-03-23,41.24,41.9099,41.2,41.46,1747839
BF.B,2017-03-23,47.63,47.865,47.27,47.37,626429
BIIB,2017-03-23,277.03,279.3899,274.69,275.41,1605032
BK,2017-03-23,46.12,46.685,45.93,46.28,4963197
BLK,2017-03-23,374.5,379.3225,374.5,375.4,418130
BLL,2017-03-23,37.115,37.5025,37.025,37.155,1958458
BMY,2017-03-23,56.08,56.53,55.68,55.77,7624712
BRK.B,2017-03-23,169.66,171.36,169.21,169.89,3142944
BSX,2017-03-23,24.24,24.39,24.145,24.25,4410127
BWA,2017-03-23,41.32,41.385,40.85,41.21,1908838
BXP,2017-03-23,132.06,134.655,132.04,133.85,984630
CAG,2017-03-23,40.81,41.29,40.32,40.35,4566438
CAH,2017-03-23,81.62,82.05,80.97,81.1,1397108
CAT,2017-03-23,92.45,93,91.96,92.23,2586255
CA,2017-03-23,31.98,32.12,31.845,31.91,2445683
CBG,2017-03-23,34.91,35.305,34.84,34.95,2097757
CBOE,2017-03-23,79.9,80.26,79.35,79.85,896414
CBS,2017-03-23,66.32,67.33,66.17,66.73,2534432
CB,2017-03-23,136.52,137.955,136.4,136.66,1546471
CCI,2017-03-23,91.66,93.27,91.44,93,2405388
CCL,2017-03-23,58.47,58.95,58.43,58.52,3638884
CDNS,2017-03-23,31.8,31.96,31.63,31.73,988075
CELG,2017-03-23,123.19,124.13,122.47,123.22,2785755
CERN,2017-03-23,56.44,56.83,56.17,56.53,2363332
CFG,2017-03-23,34.3,35.27,34.06,34.57,4736803
CF,2017-03-23,29.06,29.515,28.87,29.39,3676419
CHD,2017-03-23,50.18,50.725,50.18,50.34,1687966
CHK,2017-03-23,5.07,5.2,5,5.09,40379987
CHRW,2017-03-23,78.16,78.59,77.66,77.68,620882
CHTR,2017-03-23,320.5,326.75,319.5,323.62,1001453
CINF,2017-03-23,72.77,73.4407,72.6,72.74,282470
CI,2017-03-23,149.99,151.36,149.01,149.18,870230
CLX,2017-03-23,136.94,137.78,136.83,137.55,704315
CL,2017-03-23,73.61,74.44,73.52,73.92,2843650
CMA,2017-03-23,66.78,68.53,66.44,67.15,1760659
CMCSA,2017-03-23,37.01,37.48,36.85,37.22,11690930
CME,2017-03-23,119.36,120.526,118.97,119.19,1843985
CMG,2017-03-23,417,418.669,413.38,414.88,590620
CMI,2017-03-23,151.66,153.27,151.05,152.22,802734
CMS,2017-03-23,45.07,45.49,44.98,45.1,2001603
CNC,2017-03-23,66.84,67.29,65.03,65.31,3757445
CNP,2017-03-23,27.91,28.09,27.66,27.75,2982259
COF,2017-03-23,83.6,85.06,83.23,83.78,2671234
COG,2017-03-23,22.52,23.015,22.31,22.85,6934494
COL,2017-03-23,97.45,97.8,96.89,97.29,614886
COO,2017-03-23,199.56,202.6999,199.06,199.7,531132
COP,2017-03-23,44.65,45,44.35,44.48,9149363
COST,2017-03-23,168,168.42,166.43,166.9,1430521
COTY,2017-03-23,18.42,18.57,18.35,18.39,3226363
CPB,2017-03-23,57.41,57.995,57.25,57.6,1797698
CRM,2017-03-23,82,82.4,81.46,81.52,3056723
CSCO,2017-03-23,34.08,34.26,33.91,33.96,16709307
CSRA,2017-03-23,28.8,29.34,28.46,29.3,834291
CSX,2017-03-23,46.4,46.66,46,46.11,5970392
CTAS,2017-03-23,124.33,128.85,122.74,125.95,1414359
CTL,2017-03-23,22.75,22.89,22.58,22.64,6887351
CTSH,2017-03-23,59.25,59.34,58.37,58.76,4737701
CTXS,2017-03-23,82.07,84.14,81.73,83.39,3846168
CVS,2017-03-23,78.46,78.73,77.975,78.3,9320878
CVX,2017-03-23,108.29,108.86,107.75,107.87,5451228
CXO,2017-03-23,126.11,127.4,125.49,125.58,1735278
C,2017-03-23,57.76,58.82,57.53,58.05,16916534
DAL,2017-03-23,45.87,46.22,45.47,45.92,5589249
DE,2017-03-23,109.86,110.71,109.2639,109.53,1046453
DFS,2017-03-23,67.61,68.25,67.16,67.42,1918089
DGX,2017-03-23,98.46,99.36,98.1,98.27,685838
DG,2017-03-23,69.89,70.09,68.77,68.9,5173098
DHI,2017-03-23,33.04,33.495,32.91,33.25,3534700
DHR,2017-03-23,86.32,86.66,85.99,86.3,2195025
DISCA,2017-03-23,27.5,27.795,27.35,27.67,1361710
DISCK,2017-03-23,26.94,27.24,26.88,27.15,1384681
DISH,2017-03-23,61.54,62.36,61.25,61.88,1716658
DIS,2017-03-23,111.71,112.98,111.66,112.24,8307922
DLR,2017-03-23,104.61,105.82,104.16,104.9,762930
DLTR,2017-03-23,74.64,75.2,74.06,74.38,2049188
DOV,2017-03-23,78.03,79.08,77.65,78.18,639647
DPS,2017-03-23,96.72,97.415,96.44,96.68,851160
DRE,2017-03-23,25.69,26.18,25.66,25.98,1979810
DRI,2017-03-23,77.08,77.53,76.58,76.64,1222176
DTE,2017-03-23,101.73,102.59,101.36,101.6,642054
DUK,2017-03-23,82.49,83.29,82.35,82.68,2409985
DVA,2017-03-23,65.66,66.71,65.5,66.12,1634997
DVN,2017-03-23,39.18,39.68,38.92,39.09,4051939
D,2017-03-23,78.54,78.9,78,78.26,2618107
EA,2017-03-23,88.59,89.35,88.24,88.61,1910037
EBAY,2017-03-23,33.45,33.78,33.33,33.52,4833913
ECL,2017-03-23,124.14,124.97,123.65,124.18,996715
ED,2017-03-23,78,78.6801,77.655,77.89,1270856
EFX,2017-03-23,136.98,137.42,135.3,135.64,600105
EIX,2017-03-23,79.74,80.54,79.54,80.19,1971505
EL,2017-03-23,86.41,87.24,86.36,86.52,1348093
EMN,2017-03-23,77.81,78.48,77.25,78.03,854028
EMR,2017-03-23,59.12,59.43,58.82,58.99,2569889
EOG,2017-03-23,94.48,95.44,93.915,94.81,2369615
EQIX,2017-03-23,386.95,392.92,385.785,388.05,718208
EQR,2017-03-23,62.89,63.48,62.69,63.15,1645031
EQT,2017-03-23,56.81,57.71,56.33,57.04,1764561
ESRX,2017-03-23,63.91,64.84,63.78,64.02,5489255
ESS,2017-03-23,234.97,238,234.97,236.77,383517
ES,2017-03-23,59.6,60.28,59.53,59.67,1245475
ETFC,2017-03-23,33.66,34.15,33.535,33.74,2090044
ETN,2017-03-23,72.55,73.24,72.25,72.78,1653853
ETR,2017-03-23,76.33,76.99,76.11,76.63,1374990
EVHC,2017-03-23,61.89,62.43,61.66,62.27,1291934
EW,2017-03-23,93.47,95.32,93.2201,94.3,1666855
EXC,2017-03-23,36.2,36.4439,35.92,35.96,6282744
EXPD,2017-03-23,55.88,56.42,55.485,55.87,942171
EXPE,2017-03-23,127.4,127.97,126.78,127.04,1028454
EXR,2017-03-23,75.53,76.2,75.02,75.5,1040154
FAST,2017-03-23,51.62,51.83,50.98,51.01,1681460
FBHS,2017-03-23,59.77,60.54,59.675,60.18,756903
FB,2017-03-23,139.48,140.39,139.09,139.53,13022801
FCX,2017-03-23,12.83,12.98,12.65,12.83,16116075
FDX,2017-03-23,195,195.14,189.1,189.19,3489778
FE,2017-03-23,31.39,31.5,31.11,31.2,3360393
FFIV,2017-03-23,145.48,148.1995,145.05,146.55,662531
FISV,2017-03-23,115.74,116.52,115.06,115.85,928680
FIS,2017-03-23,79.8,80.17,79.46,79.82,1249575
FITB,2017-03-23,24.76,25.385,24.66,25.06,7080049
FLIR,2017-03-23,35.94,36.41,35.895,36.3,617070
FLR,2017-03-23,52.68,53.08,52.48,52.77,1271904
FLS,2017-03-23,45.91,46.355,45.77,46.08,879482
FL,2017-03-23,73.03,73.34,72.43,72.86,1030702
FMC,2017-03-23,60.6,62.03,60.28,61.55,1733078
FOXA,2017-03-23,30.97,31.55,30.88,31.33,11218625
FOX,2017-03-23,30.4,30.945,30.27,30.75,3010282
FRT,2017-03-23,133,135.915,132.81,134.73,485268
FTI,2017-03-23,31.69,31.7311,31.28,31.41,5421728
FTV,2017-03-23,58.31,58.84,58.29,58.53,1054543
F,2017-03-23,11.57,11.75,11.5,11.67,71209260
GD,2017-03-23,189.54,190.605,189.01,189.56,794531
GE,2017-03-23,29.5,29.73,29.38,29.62,24674960
GGP,2017-03-23,22.67,23.18,22.65,23.01,5657888
GILD,2017-03-23,67.61,67.92,67.26,67.49,6174908
GIS,2017-03-23,58.91,59.7,58.91,59.37,2982084
GLW,2017-03-23,27.33,27.56,27.28,27.34,5355395
GM,2017-03-23,34,34.4566,33.7901,34.26,14536629
GOOGL,2017-03-23,841.39,841.69,833,839.65,3287669
GOOG,2017-03-23,821,822.57,812.257,817.58,3487056
GPC,2017-03-23,93.36,93.82,92.71,93.45,511852
GPN,2017-03-23,78.82,79.84,78.59,78.94,1014489
GPS,2017-03-23,23.6,23.875,23.25,23.3,5329021
GRMN,2017-03-23,51.28,51.79,51.23,51.48,837621
GS,2017-03-23,230.75,234.63,229.95,231.9,4770674
GT,2017-03-23,35.92,36.23,35.54,35.96,1837247
GWW,2017-03-23,240.04,242.639,239.235,240.63,484264
HAL,2017-03-23,49.74,50.16,49.43,49.71,5620703
HAS,2017-03-23,99.15,100.23,99,99.93,998237
HBAN,2017-03-23,12.74,13.16,12.73,13.02,24181086
HBI,2017-03-23,20.28,20.47,20.23,20.32,4425420
HCA,2017-03-23,82.52,84.21,82.3901,83.17,3160032
HCN,2017-03-23,68.7,70.3,68.44,69.6,2576249
HCP,2017-03-23,30.44,30.87,30.44,30.57,7918638
HD,2017-03-23,147.28,148.41,147.03,147.99,3219352
HES,2017-03-23,46.69,47.1,46.45,46.54,2565028
HIG,2017-03-23,47.7,48.19,47.53,47.57,2210165
HII,2017-03-23,208.86,209.0899,207.43,207.94,225960
HLT,2017-03-23,57.81,58.805,57.7,58.32,1996876
HOG,2017-03-23,60.55,60.91,60.32,60.53,891146
HOLX,2017-03-23,42.14,42.5,41.99,42.23,1265401
HON,2017-03-23,125.61,125.98,125.13,125.52,1770321
HPE,2017-03-23,22.45,22.96,22.38,22.8,9762148
HPQ,2017-03-23,17.23,17.38,17.14,17.21,9157123
HP,2017-03-23,66.02,66.48,65.1,65.91,948573
HRB,2017-03-23,23.34,23.42,22.69,22.76,3297467
HRL,2017-03-23,34.64,35,34.57,34.72,1860566
HRS,2017-03-23,110.84,111.96,110.73,111.42,569985
HSIC,2017-03-23,85.9,86.75,85.54,85.73,682980
HST,2017-03-23,18.13,18.36,18,18.02,6664571
HSY,2017-03-23,107.92,108.735,107.65,108.1,707552
HUM,2017-03-23,213.33,213.86,209.42,209.91,1186972
IBM,2017-03-23,174.43,175.67,173.56,174.82,3739976
ICE,2017-03-23,59.86,60.405,59.71,59.87,2433474
IDXX,2017-03-23,152.44,153.69,151.65,152.89,522088
IFF,2017-03-23,135.4,136.83,134.94,135.07,808335
ILMN,2017-03-23,167.2,169.27,166.68,167.69,712506
INCY,2017-03-23,141.13,141.27,138.71,138.97,1887606
INFO,2017-03-23,40.19,40.74,40.04,40.18,1490658
INTC,2017-03-23,35.49,35.49,35.02,35.27,20640352
INTU,2017-03-23,121.3,122.07,119.9,119.99,1485320
IPG,2017-03-23,24.33,24.54,24.23,24.27,3537084
IP,2017-03-23,51.2,51.89,51.05,51.31,2098829
IQV,2017-03-23,77.81,78.59,77.33,77.47,1005294
IRM,2017-03-23,34.95,35.485,34.8,35.06,1352840
IR,2017-03-23,79.58,80.26,79.04,79.81,635703
ISRG,2017-03-23,249.1331,250.4897,248.1798,248.7264,567108
ITW,2017-03-23,133.72,134.39,133.06,133.44,1207766
IT,2017-03-23,110.28,110.48,108.78,108.96,520396
IVZ,2017-03-23,30.09,30.79,30.02,30.22,3201352
JBHT,2017-03-23,91.61,91.85,90.71,90.81,765878
JCI,2017-03-23,41.73,42.07,41.41,41.5,4278708
JEC,2017-03-23,54.81,55.045,54.35,54.76,826164
JNJ,2017-03-23,126.1,127.002,125.66,125.9,8508073
JNPR,2017-03-23,28,28.18,27.77,27.84,2707165
JPM,2017-03-23,87.21,88.5,87.09,87.39,16090092
JWN,2017-03-23,42.39,42.77,41.505,41.61,2713891
KEY,2017-03-23,17.08,17.5,17,17.25,10054496
KHC,2017-03-23,92.05,92.78,91.9,92.01,1833318
KIM,2017-03-23,22.12,22.75,22.09,22.49,3007904
KLAC,2017-03-23,95.58,95.9956,94.85,95.23,766765
KMB,2017-03-23,132.8,133.76,132.56,133.03,1575866
KMI,2017-03-23,21.02,21.26,20.98,21.15,10778064
KMX,2017-03-23,59.94,60.59,58.99,60.04,1862775
KORS,2017-03-23,36.97,37.61,36.94,37.23,1752518
KO,2017-03-23,42.21,42.39,42.06,42.17,11503322
KR,2017-03-23,29.34,29.64,29.08,29.26,10845131
KSS,2017-03-23,37.86,38.4,37.44,37.51,2924935
KSU,2017-03-23,82.14,83.26,81.87,82.33,1057818
K,2017-03-23,72.72,73.55,72.38,73.11,3006277
LB,2017-03-23,47.93,48.245,47.72,48.07,2915244
LEG,2017-03-23,50,50.75,49.96,50.36,902344
LEN,2017-03-23,49.7745,50.3333,49.6471,49.8627,1711763
LH,2017-03-23,142.38,143.14,141.06,141.5,798576
LKQ,2017-03-23,29.7,29.81,29.5,29.54,2160026
LLL,2017-03-23,168.85,169.84,167.93,168.26,663724
LLY,2017-03-23,83.92,85.05,83.92,84.42,3021071
LMT,2017-03-23,269.42,271.47,268.98,269.5,804297
LNC,2017-03-23,62.98,64.65,62.85,63.82,2389100
LNT,2017-03-23,39.71,40.25,39.7,39.84,877154
LOW,2017-03-23,82.35,83.05,82.12,82.45,3408041
LRCX,2017-03-23,125.25,126.2762,124.82,125.35,1162258
LUK,2017-03-23,25.77,26.04,25.675,25.78,2086905
LUV,2017-03-23,52.46,52.96,52.24,52.37,3022315
LYB,2017-03-23,88.05,89.06,87.32,88.3,2165474
L,2017-03-23,46.2,46.76,46.09,46.34,483218
MAA,2017-03-23,101.27,102.47,101.1001,101.91,659927
MAC,2017-03-23,62.7,64.03,62.49,63.48,864127
MAR,2017-03-23,92.14,93.69,92.08,93.14,4658424
MAS,2017-03-23,33.88,34.32,33.8,34.21,2064663
MAT,2017-03-23,25.04,25.19,24.95,25.08,3240821
MA,2017-03-23,111.31,112.45,111.27,111.6,3107013
MCD,2017-03-23,129.14,129.59,128.81,129,2774527
MCHP,2017-03-23,73.38,73.38,72.48,72.75,1786447
MCK,2017-03-23,146.28,147.6,145.47,145.82,969858
MCO,2017-03-23,111.17,112.95,111.04,112.17,972443
MDLZ,2017-03-23,43.9,44.28,43.8,44.02,4556113
MDT,2017-03-23,80.74,81.35,80.68,80.86,4194824
MET,2017-03-23,51.6,52.6501,51.38,52.05,5034991
MGM,2017-03-23,26.02,26.4,25.91,25.92,6979294
MHK,2017-03-23,228.3,230.81,227.95,229.38,296274
MKC,2017-03-23,101.27,101.89,101.07,101.22,504311
MLM,2017-03-23,212.38,214.67,210.19,213.49,672157
MMC,2017-03-23,74.33,75.13,74.11,74.61,1725878
MMM,2017-03-23,192.12,192.97,191.23,192.14,1481951
MNST,2017-03-23,46.93,47.28,46.515,46.56,1525643
MON,2017-03-23,113.43,113.78,112.75,113.16,1932876
MOS,2017-03-23,28.79,29.18,28.66,29,1969071
MO,2017-03-23,73.92,74.7,73.54,74.02,10714382
MPC,2017-03-23,49.55,49.95,49.18,49.3,2721533
MRK,2017-03-23,63.36,63.82,63.19,63.28,9461008
MRO,2017-03-23,14.96,15.02,14.66,14.68,14362607
MSFT,2017-03-23,64.94,65.235,64.765,64.87,19269203
MSI,2017-03-23,83.53,84.245,83.41,83.74,1253133
MS,2017-03-23,41.98,42.98,41.78,42.59,14888825
MTB,2017-03-23,154.65,157.5,153.56,154.97,965669
MTD,2017-03-23,477.1,480.63,475.21,478.27,176764
MU,2017-03-23,26.36,26.49,26.04,26.47,47118274
MYL,2017-03-23,41.2,42.06,41.12,41.605,5029960
M,2017-03-23,28.4,28.96,28.195,28.27,5434531
NAVI,2017-03-23,13.96,14.195,13.87,14.03,2867102
NBL,2017-03-23,33.32,33.38,32.91,32.97,6147227
NCLH,2017-03-23,50.98,51.665,50.88,51.11,1081511
NDAQ,2017-03-23,69.77,70.22,69.61,69.73,839891
NEE,2017-03-23,132.49,133.12,131.77,132.09,1550231
NEM,2017-03-23,33.94,34.17,33.02,33.62,6515675
NFLX,2017-03-23,142.14,142.89,141.26,141.84,3712625
NFX,2017-03-23,33.26,33.75,33.12,33.5,3314474
NI,2017-03-23,23.77,24.07,23.685,23.75,2432568
NKE,2017-03-23,54.61,55.55,54.52,55.37,23848344
NLSN,2017-03-23,41.25,41.5,41.14,41.26,2882316
NOC,2017-03-23,241,241.38,239.13,239.5,597170
NOV,2017-03-23,38.48,38.8425,38.26,38.41,2544472
NRG,2017-03-23,18.03,18.265,18,18.14,3395969
NSC,2017-03-23,110.64,111.94,110.31,110.55,2412645
NTAP,2017-03-23,40.96,41.29,40.79,40.9,3417342
NTRS,2017-03-23,86.74,87.77,86.02,86.74,1008456
NUE,2017-03-23,62.16,62.479,60.87,61.26,2182163
NVDA,2017-03-23,107.75,108.5572,106.7,107.09,13348542
NWL,2017-03-23,47.9,48.37,47.57,47.89,3875277
NWSA,2017-03-23,12.52,12.62,12.49,12.55,1421749
NWS,2017-03-23,12.95,13.025,12.85,12.95,804044
OKE,2017-03-23,52.55,52.78,52.12,52.25,2051793
OMC,2017-03-23,84.65,85.4,84.24,84.52,1383420
ORCL,2017-03-23,44.68,45.06,44.67,44.95,16190536
ORLY,2017-03-23,271.3,272.875,269.62,271.45,578244
OXY,2017-03-23,63.25,63.72,62.97,63.04,3975466
O,2017-03-23,59.61,60.4099,59.53,59.68,1856761
PAYX,2017-03-23,61.77,61.97,61.45,61.52,1885476
PBCT,2017-03-23,17.72,18.095,17.65,17.88,2475255
PCAR,2017-03-23,67.55,67.865,67.04,67.59,1584289
PCG,2017-03-23,67.72,68.16,67.34,67.54,1898107
PCLN,2017-03-23,1752.95,1758.8,1747.67,1748.33,220854
PDCO,2017-03-23,44.29,44.66,44.13,44.21,717844
PEG,2017-03-23,45.08,45.4,44.925,45.07,2855669
PEP,2017-03-23,111.95,112.33,111.67,111.78,3208362
PFE,2017-03-23,34.32,34.56,34.23,34.29,20283431
PFG,2017-03-23,61.89,62.84,61.64,62.18,746978
PGR,2017-03-23,39.75,40.04,39.56,39.57,3769723
PG,2017-03-23,90.91,91.46,90.6,90.77,6831401
PHM,2017-03-23,23.37,23.76,23.365,23.42,3601059
PH,2017-03-23,157.63,158.71,156.7,158,872406
PKG,2017-03-23,92.12,93.25,91.65,92.44,431706
PKI,2017-03-23,57.04,57.88,56.96,57.59,567038
PLD,2017-03-23,50.24,51.275,50.16,50.86,2754526
PM,2017-03-23,112.82,113.81,112.68,112.95,4522071
PNC,2017-03-23,118.67,121.26,118.15,119.28,4002600
PNR,2017-03-23,60.62,61.52,60.62,60.96,638013
PNW,2017-03-23,83.6,84.44,83.09,83.59,359699
PPG,2017-03-23,103.93,105.46,103.5,104.62,1838753
PPL,2017-03-23,37.6,37.95,37.525,37.64,2901908
PRGO,2017-03-23,68.08,69.0499,67.91,68.16,878396
PRU,2017-03-23,105.45,107.03,104.98,105.5,1910126
PSA,2017-03-23,224.82,227.74,224.44,225.92,843017
PSX,2017-03-23,78.57,79.19,78.43,78.48,2211959
PVH,2017-03-23,99.4,100,97.45,98.55,4915302
PWR,2017-03-23,36.34,36.84,36.21,36.43,1712749
PXD,2017-03-23,182.09,184.09,181.14,181.55,1017023
PX,2017-03-23,116.95,118.15,116.47,117.64,781115
PYPL,2017-03-23,43.13,43.61,43,43.14,7176360
QCOM,2017-03-23,57.16,57.27,56.59,56.81,7718655
QRVO,2017-03-23,66.45,67.4,66.19,66.83,945761
RCL,2017-03-23,99.05,100.48,99.05,99.35,1636412
REGN,2017-03-23,369.19,370.73,364.44,365.02,677088
REG,2017-03-23,66.24,67.67,66.19,67.27,1143063
RE,2017-03-23,234.4,235.17,233.56,234.04,128599
RF,2017-03-23,14.12,14.54,14.06,14.23,18160570
RHI,2017-03-23,48.57,49.07,48.55,48.71,967800
RHT,2017-03-23,82.51,83.33,82.19,82.76,1472600
RJF,2017-03-23,74.2,75.61,74.1707,74.85,1079629
RL,2017-03-23,79.57,79.96,78.72,79.22,1027909
RMD,2017-03-23,71.18,72.09,71.04,71.31,611189
ROK,2017-03-23,154.64,155.52,153.58,154.08,864263
ROP,2017-03-23,208.83,209.03,207.01,207.46,673357
ROST,2017-03-23,66.24,66.6,65.69,65.77,1740464
RRC,2017-03-23,26.95,27.41,26.71,27.23,3771347
RSG,2017-03-23,62.7,63.09,62.59,62.63,1544775
RTN,2017-03-23,154.26,154.8,152.97,153.16,1348542
SBAC,2017-03-23,117.12,118.23,116.6,118.13,1885879
SBUX,2017-03-23,56.15,56.425,55.78,55.85,7357207
SCG,2017-03-23,67.54,67.81,66.39,66.71,1696889
SCHW,2017-03-23,40.03,40.69,39.98,40.17,7387849
SEE,2017-03-23,45.37,45.74,45.22,45.46,932593
SHW,2017-03-23,310.94,313.25,309.21,310.75,470881
SIG,2017-03-23,67.65,68.8,67.11,68.24,1190336
SJM,2017-03-23,133.46,134.13,132.79,133.16,1364035
SLB,2017-03-23,78.11,78.45,77.56,77.67,5804115
SLG,2017-03-23,105.81,108.34,105.81,107.56,833087
SNA,2017-03-23,167.93,168.81,166.1101,166.36,673505
SNI,2017-03-23,78.3,79.2,77.81,78.25,805956
SNPS,2017-03-23,71.26,71.65,71.04,71.22,789745
SO,2017-03-23,50.63,51.05,50.175,50.37,8531009
SPGI,2017-03-23,128.54,130.04,127.88,129.15,858652
SPG,2017-03-23,165.6,169.59,165.48,167.56,1459674
SRCL,2017-03-23,82.25,83.36,81.64,82.04,1226835
SRE,2017-03-23,112.03,113.08,111.19,111.58,976660
STI,2017-03-23,54.16,55.55,54.0001,54.85,4844698
STT,2017-03-23,76.7,77.95,76.37,77.27,2946101
STX,2017-03-23,44.85,45.47,44.54,45.13,3662901
STZ,2017-03-23,163.49,164.04,162.17,162.72,1056544
SWKS,2017-03-23,96.54,97.29,96.0278,96.5,1111649
SWK,2017-03-23,130.69,131.98,130.26,131.16,656557
SYF,2017-03-23,33.07,33.82,32.93,33.43,6455728
SYK,2017-03-23,132.38,132.77,131.28,131.59,1247889
SYMC,2017-03-23,30.63,30.895,30.63,30.7,3431461
SYY,2017-03-23,52.43,53.01,52.23,52.65,2928855
TAP,2017-03-23,97.09,97.92,97.06,97.25,872850
TDG,2017-03-23,214.85,216.88,211.33,211.53,2156658
TEL,2017-03-23,74.4,75.1999,74.04,74.42,2144432
TGT,2017-03-23,53.48,53.64,53.05,53.14,5722368
TIF,2017-03-23,95.3,96.23,95.05,95.36,1899222
TJX,2017-03-23,78.73,79.08,78.28,78.43,2752222
TMK,2017-03-23,76.33,77.14,76.09,76.56,593643
TMO,2017-03-23,155.3,155.95,154.02,154.65,1643432
TPR,2017-03-23,38.93,39.145,38.725,38.88,1552635
TRIP,2017-03-23,41.35,42.7,40.92,42.52,5023091
TROW,2017-03-23,68.71,69.29,68.14,68.2,1724850
TRV,2017-03-23,121.64,122.28,121.13,121.29,1054211
TSCO,2017-03-23,69.15,69.64,68.75,69.3,1374203
TSN,2017-03-23,62.51,63.05,62.23,62.33,1695877
TSS,2017-03-23,52.11,52.53,51.845,52.28,779949
TWX,2017-03-23,96.929,97.61,96.66,97.18,2228002
TXN,2017-03-23,80.69,81.04,80.23,80.67,3335343
TXT,2017-03-23,47.05,47.4,46.855,46.91,1012313
T,2017-03-23,41.63,41.91,41.41,41.65,14660394
UAA,2017-03-23,19.16,19.25,18.86,18.98,4454597
UAL,2017-03-23,67.02,68.56,66.9,67.5,4444429
UA,2017-03-23,17.47,17.75,17.35,17.44,2245096
UDR,2017-03-23,36.04,36.62,35.94,36.39,1314107
UHS,2017-03-23,118.78,120.245,118.5006,118.83,628786
ULTA,2017-03-23,283.01,284.775,280.95,281.22,489018
UNH,2017-03-23,166.23,166.93,164.77,165.29,3947412
UNM,2017-03-23,45.76,46.63,45.49,46.07,1382080
UNP,2017-03-23,103.99,105.1399,103.6,103.87,2587663
UPS,2017-03-23,106.53,106.89,105.37,105.65,2414231
URI,2017-03-23,119.7,122.48,119.43,120.82,1058618
USB,2017-03-23,52.44,53.17,52.23,52.58,9022948
UTX,2017-03-23,111.93,112.45,111.56,111.84,2288027
VAR,2017-03-23,91.36,91.99,91.1,91.34,471668
VFC,2017-03-23,53.65,54.26,53.48,53.87,4528029
VIAB,2017-03-23,42.65,43.2,42.49,42.96,2469369
VLO,2017-03-23,67.63,67.94,67.02,67.1,3298752
VMC,2017-03-23,115.28,116.3,114.37,115.39,1193345
VNO,2017-03-23,101.37,103.01,101.37,102.24,1658628
VRSK,2017-03-23,80.27,80.56,79.69,79.96,907071
VRSN,2017-03-23,86.79,87.45,86.79,87.39,638945
VRTX,2017-03-23,90,90.7495,88.94,89.05,1043598
VTR,2017-03-23,62.35,63.67,62.245,63.21,3484058
VZ,2017-03-23,49.75,49.88,49.42,49.64,9644949
V,2017-03-23,88.47,89.39,88.42,88.86,7710654
WAT,2017-03-23,155.79,156.59,155.09,155.63,264078
WBA,2017-03-23,82.89,83.4712,82.59,82.98,2501173
WDC,2017-03-23,74.65,76.29,74.05,76.19,3575725
WEC,2017-03-23,60.78,61.31,60.49,60.68,1547900
WFC,2017-03-23,55.23,55.99,54.98,55.25,18999983
WHR,2017-03-23,170.14,172.15,169.1,170.22,997960
WLTW,2017-03-23,129.32,130.34,128.73,129.18,629277
WMB,2017-03-23,28.45,28.59,28.24,28.4,4898274
WMT,2017-03-23,70.2,70.31,69.745,69.86,6898774
WM,2017-03-23,72.56,72.89,72.465,72.56,1213824
WRK,2017-03-23,52.4,53.4,52.27,52.91,964766
WU,2017-03-23,20.11,20.28,20.09,20.13,3674680
WYNN,2017-03-23,113.29,114.08,111.78,112.32,2302579
WYN,2017-03-23,83.63,84.85,83.63,84.03,821050
WY,2017-03-23,33.15,33.7,33,33.47,3467659
XEC,2017-03-23,118.16,119.16,117,117.12,725942
XEL,2017-03-23,44.51,44.94,44.37,44.58,3270527
XLNX,2017-03-23,58.92,59.24,58.56,58.84,2585880
XL,2017-03-23,40.05,40.4,39.92,39.95,1137773
XOM,2017-03-23,81.63,82.22,81.46,81.86,8927991
XRAY,2017-03-23,62.53,62.78,62.205,62.32,1122831
XRX,2017-03-23,28.72,29.08,28.66,28.8,1497375
XYL,2017-03-23,49.3,49.39,48.7,48.89,1142235
YUM,2017-03-23,63.3,63.58,63.08,63.18,2786528
ZBH,2017-03-23,121.24,121.72,120.11,120.4,999707
ZION,2017-03-23,40.73,41.585,40.31,40.89,2953776
ZTS,2017-03-23,53.89,54.19,53.595,53.8,3015617
AAL,2017-03-24,41.69,42.065,41.42,41.73,6596629
AAPL,2017-03-24,141.5,141.74,140.35,140.64,22395563
AAP,2017-03-24,150.78,151,149.35,149.73,615648
ABBV,2017-03-24,65.51,66.115,65.32,65.62,4056311
ABC,2017-03-24,85.99,86.83,85.72,86.56,1241019
ABT,2017-03-24,44.76,45.15,44.6,44.73,4753163
ACN,2017-03-24,120.78,121.31,118.755,118.98,3949828
ADBE,2017-03-24,127.86,129,127.05,127.7,3044007
ADI,2017-03-24,81.86,82.9471,81.4,81.64,2223544
ADM,2017-03-24,45.61,45.9,45.42,45.58,1546816
ADP,2017-03-24,103.75,104.17,103.06,103.38,1359886
ADSK,2017-03-24,86,87.39,85.59,86.48,2059460
ADS,2017-03-24,244.22,245.7,242.045,243.79,341366
AEE,2017-03-24,56.03,56.425,55.86,56.19,1141501
AEP,2017-03-24,67.39,68.02,67.27,67.79,1969462
AES,2017-03-24,11.18,11.31,11.165,11.23,3479756
AET,2017-03-24,127.86,128.67,126.02,126.77,3055379
AFL,2017-03-24,72.04,72.53,71.78,71.99,1708966
AGN,2017-03-24,235.35,238.35,234.86,237.33,2688552
AIG,2017-03-24,61.5,61.77,60.44,60.88,8466731
AIV,2017-03-24,44.87,45.08,44.64,44.74,554605
AIZ,2017-03-24,95.51,96.13,94.677,95.06,298196
AJG,2017-03-24,56.46,56.92,56.22,56.44,879270
AKAM,2017-03-24,63.82,64.31,63.46,63.63,1008272
ALB,2017-03-24,105.54,106.178,104.03,104.45,527424
ALGN,2017-03-24,112.64,114.99,112.64,113.87,664630
ALK,2017-03-24,94.24,95.3599,93.06,94.7,856859
ALLE,2017-03-24,75.01,75.63,74.65,75.05,422706
ALL,2017-03-24,81.27,81.51,80.63,80.99,1368886
ALXN,2017-03-24,120.94,121.43,118.73,119.26,1292350
AMAT,2017-03-24,39.38,39.68,38.74,38.97,9059928
AMD,2017-03-24,14.16,14.18,13.54,13.7,50099472
AME,2017-03-24,53.45,53.89,53.2,53.42,1363452
AMGN,2017-03-24,166.69,166.925,165.08,165.74,3175587
AMG,2017-03-24,159.4,160.91,157.98,158.86,303761
AMP,2017-03-24,126.08,126.81,124.64,125.26,981778
AMT,2017-03-24,119.19,119.76,118.88,119.32,2475845
AMZN,2017-03-24,851.68,851.8,843.53,845.61,2138269
ANDV,2017-03-24,81.37,81.56,80.08,80.28,2182776
ANSS,2017-03-24,106.99,106.99,105.4,105.7,375849
ANTM,2017-03-24,165.88,167.08,161.54,162.75,2199208
AON,2017-03-24,117.68,118.17,117.08,117.54,807587
AOS,2017-03-24,51.5,51.84,51,51.23,413354
APA,2017-03-24,50.29,50.605,49.91,50.24,2650633
APC,2017-03-24,61.05,61.33,60.15,60.34,3559012
APD,2017-03-24,136.83,137.43,134.67,134.94,1313391
APH,2017-03-24,71.1,71.61,70.8,70.97,1239128
ARE,2017-03-24,112.12,112.62,111.105,111.36,628393
ARNC,2017-03-24,26.68,26.89,26.37,26.68,2931207
ATVI,2017-03-24,48.97,49.405,48.74,49.12,5562787
AVB,2017-03-24,187.32,188,186.19,186.62,524812
AVGO,2017-03-24,218.01,221.4,217.74,218.97,2379356
AVY,2017-03-24,79.52,80.23,79.21,79.61,552858
AWK,2017-03-24,76.63,77.23,76.3,77.09,571917
AXP,2017-03-24,78.11,78.84,77.87,78.2,4726801
AYI,2017-03-24,202.12,202.95,199.92,200,605053
AZO,2017-03-24,725.56,727.33,719.25,721.16,187117
A,2017-03-24,54.05,54.05,52.84,53.08,2015289
BAC,2017-03-24,23.2,23.35,22.76,23.12,113499139
BAX,2017-03-24,51.72,52.19,51.58,52.02,2655479
BA,2017-03-24,176.85,177.53,174.7687,175.82,2386809
BBT,2017-03-24,44.52,44.7,44.01,44.41,5079635
BBY,2017-03-24,44.59,45.1,44.56,44.85,2553581
BDX,2017-03-24,183.67,185.09,183.42,183.87,658057
BEN,2017-03-24,41.6,41.95,41.045,41.26,1993996
BF.B,2017-03-24,47.3,47.56,47.01,47.09,718974
BIIB,2017-03-24,277.08,278.1,272.87,274.82,1368217
BK,2017-03-24,46.41,46.6,45.93,46.25,3545156
BLK,2017-03-24,376.77,377.957,372.23,374.41,318372
BLL,2017-03-24,37.135,37.195,36.54,36.865,2316720
BMY,2017-03-24,55.87,56.25,55.675,55.89,6170612
BRK.B,2017-03-24,170.45,170.45,168.02,168.66,4131882
BSX,2017-03-24,24.27,24.47,24.23,24.32,3852902
BWA,2017-03-24,41.34,41.51,41,41.28,1508411
BXP,2017-03-24,133.81,134.35,132.02,132.48,879177
CAG,2017-03-24,40.49,40.845,40.3,40.47,3503170
CAH,2017-03-24,81.1,81.58,80.83,81.23,1700624
CAT,2017-03-24,92.24,93.24,91.56,92.15,3634569
CA,2017-03-24,32.02,32.145,31.795,31.86,2539647
CBG,2017-03-24,35,35.08,34.13,34.38,3834912
CBOE,2017-03-24,80.09,80.35,79.12,79.44,623435
CBS,2017-03-24,66.82,67.24,66.61,66.9,2088072
CB,2017-03-24,136.66,136.93,135.54,136.06,942613
CCI,2017-03-24,93.09,93.95,92.785,93.68,2232259
CCL,2017-03-24,58.82,59.12,58.39,58.6,4531752
CDNS,2017-03-24,31.78,32.02,31.53,31.61,1298868
CELG,2017-03-24,123.72,124.13,122.95,123.38,2845493
CERN,2017-03-24,56.79,58.13,56.51,57.77,3796603
CFG,2017-03-24,34.79,34.93,34.02,34.51,4923007
CF,2017-03-24,29.49,29.7,28.98,29.18,6549053
CHD,2017-03-24,50.36,50.49,50.01,50.22,1335614
CHK,2017-03-24,5.17,5.3,5.11,5.22,30847098
CHRW,2017-03-24,77.75,78.17,77.26,77.47,1374227
CHTR,2017-03-24,324.94,327.74,323.64,325.35,1442045
CINF,2017-03-24,72.8,72.89,71.66,71.88,514487
CI,2017-03-24,149.37,150.41,144.97,145.82,2130880
CLX,2017-03-24,137.65,138.07,137.3,137.81,646828
CL,2017-03-24,73.92,74,73.35,73.67,2621928
CMA,2017-03-24,67.69,67.922,66.3,67.23,1458169
CMCSA,2017-03-24,37.24,37.57,37.08,37.38,17814764
CME,2017-03-24,119.6,120.41,119.03,119.88,1462028
CMG,2017-03-24,414.82,417.78,412.67,414.02,463051
CMI,2017-03-24,152.24,152.865,150.14,150.77,966699
CMS,2017-03-24,45.12,45.4314,44.97,45.28,1797210
CNC,2017-03-24,65.3,69.47,65.3,68.73,4061530
CNP,2017-03-24,27.8,27.91,27.7,27.87,2125748
COF,2017-03-24,83.99,84.5214,83.18,83.8,1966056
COG,2017-03-24,22.88,23.69,22.88,23.18,8034977
COL,2017-03-24,97.21,98.055,96.5495,96.83,1396417
COO,2017-03-24,199.95,202.57,199.1501,199.8,342656
COP,2017-03-24,44.64,44.88,43.97,44.1,8797147
COST,2017-03-24,167.37,167.4609,165.66,166.02,1410390
COTY,2017-03-24,18.37,18.68,18.34,18.47,3308620
CPB,2017-03-24,57.58,57.725,57.295,57.44,1420257
CRM,2017-03-24,81.88,82.25,81.29,81.61,3701775
CSCO,2017-03-24,34.07,34.3,33.95,34.08,18125090
CSRA,2017-03-24,29.32,29.53,29.27,29.43,1174959
CSX,2017-03-24,46.25,46.8,46.035,46.32,5742567
CTAS,2017-03-24,126.41,126.42,124.84,125.13,709505
CTL,2017-03-24,22.72,22.94,22.62,22.76,5890158
CTSH,2017-03-24,59.01,59.29,58.54,58.62,2988236
CTXS,2017-03-24,83.67,84.75,82.94,83.14,1474966
CVS,2017-03-24,78.25,78.66,78.01,78.49,3878592
CVX,2017-03-24,107.93,108.42,107.7,107.99,6339900
CXO,2017-03-24,125.95,126.6,124.72,125.18,948772
C,2017-03-24,58.33,58.54,57.605,58.07,13504446
DAL,2017-03-24,46.1,46.31,45.6,46,6290271
DE,2017-03-24,109.53,110.24,108.3401,108.98,1844661
DFS,2017-03-24,67.81,67.81,66.8,67.21,1611107
DGX,2017-03-24,98.39,99.21,98.27,98.7,884005
DG,2017-03-24,69,69.909,68.7272,69.48,3588539
DHI,2017-03-24,33.42,33.56,33.115,33.22,3298743
DHR,2017-03-24,86.34,86.88,85.61,86.01,3112519
DISCA,2017-03-24,27.73,27.73,27.43,27.54,2470953
DISCK,2017-03-24,27.22,27.23,26.95,27.07,1502124
DISH,2017-03-24,61.9,62.225,61.5,61.99,1894261
DIS,2017-03-24,112.4,112.58,111.68,112.14,4707297
DLR,2017-03-24,105.11,105.52,103.67,103.74,1230614
DLTR,2017-03-24,74.51,75.45,73.95,74.92,1892177
DOV,2017-03-24,78.63,79.44,77.63,78.14,1100242
DPS,2017-03-24,96.68,97.1,96.54,96.96,639043
DRE,2017-03-24,26.07,26.26,25.97,26.17,2114082
DRI,2017-03-24,76.66,77.16,76.46,76.71,1242647
DTE,2017-03-24,101.75,102.34,101.47,102.17,577782
DUK,2017-03-24,82.61,83.27,82.45,82.99,2078812
DVA,2017-03-24,66.11,67.12,65.9,66.77,970040
DVN,2017-03-24,39.21,39.46,38.66,38.8,4148607
D,2017-03-24,78.29,78.62,78.06,78.26,2367274
EA,2017-03-24,88.85,90.06,88.61,89.35,1878075
EBAY,2017-03-24,33.66,33.67,33.215,33.4,4317756
ECL,2017-03-24,124.17,124.6,123.51,123.83,1007543
ED,2017-03-24,77.89,78.66,77.76,78.41,1130247
EFX,2017-03-24,135.73,136.96,135.36,135.93,335040
EIX,2017-03-24,79.99,80.99,79.95,80.71,1266530
EL,2017-03-24,86.56,87.23,85.31,86.01,1888192
EMN,2017-03-24,78.04,78.49,76.8,77.18,816842
EMR,2017-03-24,58.98,59.36,58.38,58.57,3160240
EOG,2017-03-24,94.94,95.25,94.36,94.86,2858354
EQIX,2017-03-24,390.66,392.43,384.08,388.09,1714621
EQR,2017-03-24,63.35,63.56,62.84,62.94,1738667
EQT,2017-03-24,57.06,57.86,56.7,57.3,2524379
ESRX,2017-03-24,64,64.35,63.75,64.11,3106266
ESS,2017-03-24,237.36,238.57,236.35,236.65,295754
ES,2017-03-24,59.58,60.155,59.51,60.01,1310636
ETFC,2017-03-24,33.82,33.98,33.365,33.64,1917217
ETN,2017-03-24,72.81,73.42,72.56,72.84,2612364
ETR,2017-03-24,76.05,77.085,76.05,76.81,1293805
EVHC,2017-03-24,62.29,64.38,62.09,64.25,1965845
EW,2017-03-24,94.29,96.03,94.26,95.59,1943081
EXC,2017-03-24,35.88,36.4,35.87,36.12,3605565
EXPD,2017-03-24,56.02,56.33,55.62,55.82,774069
EXPE,2017-03-24,127.41,128.54,126.46,127.76,1312066
EXR,2017-03-24,75.79,75.9,74.8,75.04,573226
FAST,2017-03-24,51.15,51.44,50.49,50.76,1449570
FBHS,2017-03-24,60.23,60.54,59.99,60.38,1761093
FB,2017-03-24,140.08,141.0244,139.76,140.34,16664683
FCX,2017-03-24,12.81,12.93,12.715,12.81,10865643
FDX,2017-03-24,189.34,190.31,187.23,188.12,2862327
FE,2017-03-24,31.4,31.53,31.24,31.34,3171033
FFIV,2017-03-24,146.96,148.19,145.57,146.57,389457
FISV,2017-03-24,116.1,116.54,115.49,115.94,710642
FIS,2017-03-24,79.9,80.38,79.805,80.12,1188863
FITB,2017-03-24,25.09,25.19,24.67,24.89,5978004
FLIR,2017-03-24,36.56,36.71,35.9,36.06,311433
FLR,2017-03-24,52.75,53.08,51.28,51.44,1701873
FLS,2017-03-24,46.21,46.54,45.42,45.65,1011250
FL,2017-03-24,72.48,73.11,72.15,72.59,1191027
FMC,2017-03-24,61.59,62.01,60.81,61.15,1049153
FOXA,2017-03-24,31.38,31.845,31.26,31.52,10347802
FOX,2017-03-24,30.84,31.185,30.64,30.88,2496218
FRT,2017-03-24,134.76,135.52,134.41,134.8,395625
FTI,2017-03-24,31.45,31.725,31.22,31.3,3166024
FTV,2017-03-24,60.18,60.18,58.94,59.31,1811179
F,2017-03-24,11.66,11.765,11.55,11.62,43772442
GD,2017-03-24,189.54,189.895,186.35,187.52,1498560
GE,2017-03-24,29.59,29.81,29.53,29.72,27880234
GGP,2017-03-24,23.02,23.27,22.965,23.11,3548325
GILD,2017-03-24,67.57,67.87,67.2014,67.51,6037791
GIS,2017-03-24,59.64,59.75,59.01,59.16,3070851
GLW,2017-03-24,27.44,27.58,27.26,27.41,4461895
GM,2017-03-24,34.4,35.07,34.08,34.56,16256965
GOOGL,2017-03-24,842,844,829.1,835.14,2105682
GOOG,2017-03-24,820.08,821.93,808.89,814.43,1981006
GPC,2017-03-24,93.51,93.76,92.66,92.84,530749
GPN,2017-03-24,79.26,79.47,78.27,78.42,1567884
GPS,2017-03-24,23.25,23.34,23.03,23.27,3499238
GRMN,2017-03-24,51.51,51.75,50.91,51.1,690763
GS,2017-03-24,233,233.7,226.97,228.41,6387341
GT,2017-03-24,36.03,36.3701,35.83,35.94,1914159
GWW,2017-03-24,241.57,242.735,238.88,239.53,387524
HAL,2017-03-24,49.2,50.62,49.19,49.41,9607359
HAS,2017-03-24,100.01,100.46,99.72,99.97,887424
HBAN,2017-03-24,13.13,13.17,12.98,13.11,13203758
HBI,2017-03-24,20.31,20.57,20.04,20.42,2961294
HCA,2017-03-24,83.64,86.48,83.41,86.04,5855225
HCN,2017-03-24,69.78,69.97,69.53,69.67,2364081
HCP,2017-03-24,30.73,30.8,30.535,30.61,5256585
HD,2017-03-24,147.85,150.15,147.01,147.71,4735361
HES,2017-03-24,46.69,47.13,45.8864,46.1,2625642
HIG,2017-03-24,47.61,47.82,47.17,47.33,2633779
HII,2017-03-24,207.52,208.6,204.22,204.93,271568
HLT,2017-03-24,58.37,58.79,58.04,58.31,1066652
HOG,2017-03-24,60.8,60.81,59.9,60.2,761704
HOLX,2017-03-24,42.28,42.55,42.12,42.29,1827630
HON,2017-03-24,125.59,126.03,124.2828,124.77,2222343
HPE,2017-03-24,22.86,23.24,22.63,22.77,9174040
HPQ,2017-03-24,17.28,17.4,17.13,17.23,6633818
HP,2017-03-24,66,66.38,64.95,65.03,1490738
HRB,2017-03-24,22.86,22.86,22.38,22.42,2811624
HRL,2017-03-24,34.81,34.92,34.39,34.52,1820038
HRS,2017-03-24,111.21,112.16,110.45,110.89,514334
HSIC,2017-03-24,85.885,86.305,85.385,85.625,551082
HST,2017-03-24,18.13,18.26,17.99,18.05,5439267
HSY,2017-03-24,108.38,108.62,107.48,107.98,794527
HUM,2017-03-24,209.97,210.35,204.51,207.27,3336665
IBM,2017-03-24,175.12,175.5,173.39,173.83,3221675
ICE,2017-03-24,59.99,60.27,59.7,59.85,2536089
IDXX,2017-03-24,153.22,154.57,152.87,153.74,538419
IFF,2017-03-24,135.16,135.29,132.79,133.19,667268
ILMN,2017-03-24,168.94,171.98,167.82,170.58,874067
INCY,2017-03-24,138.97,140.57,138.01,139.64,1547560
INFO,2017-03-24,40.33,40.6,39.91,40.33,1461310
INTC,2017-03-24,35.65,35.73,35.12,35.16,22187960
INTU,2017-03-24,120.43,120.635,119.1,119.72,1890141
IPG,2017-03-24,24.28,24.375,24.02,24.16,2889940
IP,2017-03-24,51.4,51.48,50.56,50.81,2071833
IQV,2017-03-24,77.86,78.5,77.52,77.99,699369
IRM,2017-03-24,35.08,35.4,34.69,34.73,1331940
IR,2017-03-24,79.83,80.155,78.85,79.18,980975
ISRG,2017-03-24,249.9231,253.8364,249.2231,252.6664,1336134
ITW,2017-03-24,133.46,134.19,132.35,132.77,1215419
IT,2017-03-24,109.51,109.88,108.66,109.06,356219
IVZ,2017-03-24,30.32,30.53,29.945,30.1,3466527
JBHT,2017-03-24,91.16,91.75,89.92,90.27,918405
JCI,2017-03-24,41.45,41.45,40.79,41.22,5944453
JEC,2017-03-24,54.78,55.23,53.85,54.13,658721
JNJ,2017-03-24,125.86,126.36,125.13,125.48,6490304
JNPR,2017-03-24,27.93,28.095,27.72,27.82,2656137
JPM,2017-03-24,87.79,88.09,86.77,87.29,16093237
JWN,2017-03-24,41.55,42.13,41.18,41.95,2107905
KEY,2017-03-24,17.31,17.395,17.0701,17.24,9196163
KHC,2017-03-24,92.24,92.4,91.32,91.68,1703782
KIM,2017-03-24,22.49,22.75,22.49,22.58,3146409
KLAC,2017-03-24,96.05,96.91,95.3,95.72,514617
KMB,2017-03-24,133.2,133.25,132.15,132.45,1557355
KMI,2017-03-24,21.15,21.44,21.09,21.15,10210018
KMX,2017-03-24,60.21,60.66,59.18,59.6,1410307
KORS,2017-03-24,37.23,37.67,37.02,37.56,1163302
KO,2017-03-24,42.23,42.25,41.91,42.12,13804411
KR,2017-03-24,29.25,29.26,28.94,29.1,8185025
KSS,2017-03-24,37.41,37.58,37,37.41,3432302
KSU,2017-03-24,82.53,82.78,82.13,82.64,768230
K,2017-03-24,73.29,73.46,72.75,73,2932976
LB,2017-03-24,48.16,48.2,47.235,47.47,2473494
LEG,2017-03-24,50.4,50.54,49.92,50.09,647281
LEN,2017-03-24,50.049,50.3235,49.7059,50.0392,1901534
LH,2017-03-24,141.74,142.6,141.48,142,872371
LKQ,2017-03-24,29.54,29.7,29.26,29.39,1853872
LLL,2017-03-24,168.09,169.56,166.38,166.92,498371
LLY,2017-03-24,84.3,84.98,83.8639,84.18,2479097
LMT,2017-03-24,269.83,269.978,266.725,267.42,870501
LNC,2017-03-24,64.21,64.73,63.28,63.81,2201590
LNT,2017-03-24,39.86,40.22,39.73,40.1,777914
LOW,2017-03-24,82.52,82.89,81.885,82.21,3456871
LRCX,2017-03-24,127.16,129.35,126.72,127.47,1998301
LUK,2017-03-24,25.92,26.01,25.56,25.72,1794293
LUV,2017-03-24,52.64,52.87,52.29,52.61,3719743
LYB,2017-03-24,88.35,88.81,87.04,87.56,1698141
L,2017-03-24,46.32,46.48,45.79,46.04,781437
MAA,2017-03-24,102.2,102.81,101.81,101.91,350759
MAC,2017-03-24,63.49,64.1,63.165,63.87,963743
MAR,2017-03-24,93.5,93.86,93.25,93.5,2274870
MAS,2017-03-24,34.2,34.42,33.85,33.99,1653638
MAT,2017-03-24,25.11,25.265,24.96,25.16,2947288
MA,2017-03-24,111.97,112.47,111.67,111.98,3221927
MCD,2017-03-24,129.38,129.68,129.16,129.34,3568234
MCHP,2017-03-24,73.59,74.125,72.95,73.15,2015657
MCK,2017-03-24,145.71,146.41,143.86,145.63,1632022
MCO,2017-03-24,112.43,113.48,112.06,112.47,907172
MDLZ,2017-03-24,44.11,44.11,43.6,43.8,5982633
MDT,2017-03-24,80.85,81.47,80.85,81,3010258
MET,2017-03-24,52.24,52.72,51.665,52.01,4987576
MGM,2017-03-24,26.07,26.13,25.465,25.71,11061581
MHK,2017-03-24,229.57,230.06,225.53,227.02,732175
MKC,2017-03-24,101.43,101.69,100.91,101.01,527134
MLM,2017-03-24,213.15,213.24,206.489,207.24,812123
MMC,2017-03-24,74.72,75,74.39,74.57,2273986
MMM,2017-03-24,192.12,192.62,190.901,191.51,1435374
MNST,2017-03-24,46.65,47.11,46.46,46.94,1963723
MON,2017-03-24,113.09,113.8,113.09,113.67,1602881
MOS,2017-03-24,28.98,29.08,28.58,28.75,2158625
MO,2017-03-24,73.67,73.715,73.03,73.17,11785992
MPC,2017-03-24,49.51,49.52,48.81,48.87,3563205
MRK,2017-03-24,63.16,63.53,62.86,63.18,9136531
MRO,2017-03-24,14.73,14.95,14.55,14.61,11814853
MSFT,2017-03-24,65.36,65.45,64.76,64.98,22617105
MSI,2017-03-24,83.96,84.3,83.39,83.67,929706
MS,2017-03-24,42.78,43,42.15,42.46,10815346
MTB,2017-03-24,155.93,156.86,153.57,154.97,875472
MTD,2017-03-24,479.3,481.83,476.86,478.59,132483
MU,2017-03-24,29.71,29.87,28.1601,28.43,107481789
MYL,2017-03-24,40.28,41.27,40.25,40.96,24463423
M,2017-03-24,28.02,28.31,27.82,28.17,4292479
NAVI,2017-03-24,14.02,14.11,13.87,13.99,1768150
NBL,2017-03-24,33.13,33.19,32.71,32.82,3722723
NCLH,2017-03-24,51.34,51.53,50.295,50.48,1306949
NDAQ,2017-03-24,69.92,70.5399,69.68,69.85,844700
NEE,2017-03-24,131.97,133.28,131.72,132.8,1431984
NEM,2017-03-24,33.49,33.78,33.28,33.48,3729019
NFLX,2017-03-24,142.36,142.8,141.58,142.02,3546599
NFX,2017-03-24,33.72,33.76,33.16,33.5,2238858
NI,2017-03-24,23.79,23.94,23.69,23.87,2340129
NKE,2017-03-24,55.29,56.64,55.12,56.36,14438573
NLSN,2017-03-24,41.35,41.57,41.11,41.28,1997377
NOC,2017-03-24,239.25,239.83,236.59,236.88,753172
NOV,2017-03-24,38.54,38.88,38.29,38.46,2057381
NRG,2017-03-24,18.15,18.26,18.1,18.16,3132956
NSC,2017-03-24,110.8,111.51,110.14,110.66,1276656
NTAP,2017-03-24,41.25,41.6,40.7,40.88,2686549
NTRS,2017-03-24,86.76,87.61,85.09,85.75,1297073
NUE,2017-03-24,61.42,61.78,59.43,59.76,2830698
NVDA,2017-03-24,108.97,109.29,106.42,107.47,10987546
NWL,2017-03-24,47.9,48.13,47.56,47.67,2437243
NWSA,2017-03-24,12.58,12.655,12.5,12.55,1180227
NWS,2017-03-24,13,13.075,12.875,12.95,512857
OKE,2017-03-24,52.39,53.52,52.37,53.1,2821616
OMC,2017-03-24,84.69,84.98,83.96,84.33,1785493
ORCL,2017-03-24,44.92,45.09,44.575,44.65,13110178
ORLY,2017-03-24,272.4,273.03,270.97,271.76,415785
OXY,2017-03-24,63.16,63.42,62.43,62.83,4228916
O,2017-03-24,59.68,60.08,59.2,59.46,1896848
PAYX,2017-03-24,61.79,62.04,61.31,61.62,1296488
PBCT,2017-03-24,17.99,18.07,17.87,18.04,3894906
PCAR,2017-03-24,67.74,68.065,67.29,67.62,1432881
PCG,2017-03-24,67.42,68.29,67.39,67.86,2590564
PCLN,2017-03-24,1753.6,1757.49,1748.19,1753.11,300374
PDCO,2017-03-24,44.27,44.75,44.27,44.48,527024
PEG,2017-03-24,44.98,45.39,44.93,45.15,1881215
PEP,2017-03-24,111.98,112.245,111.79,112.12,3913223
PFE,2017-03-24,34.27,34.27,33.94,34,27118654
PFG,2017-03-24,62.18,62.86,61.82,62.17,969545
PGR,2017-03-24,39.63,39.86,39.35,39.53,2557911
PG,2017-03-24,90.77,90.915,90.21,90.57,9251999
PHM,2017-03-24,23.53,23.66,23.3,23.49,3311575
PH,2017-03-24,158.03,158.55,156.05,156.69,1111095
PKG,2017-03-24,91.79,92.11,89.83,90.41,754364
PKI,2017-03-24,57.57,58.08,57.38,57.52,598169
PLD,2017-03-24,50.97,51.25,50.93,51.03,2177004
PM,2017-03-24,112.32,112.32,110.01,111.79,6601566
PNC,2017-03-24,119.9,120.58,118.59,119.4,2425890
PNR,2017-03-24,61.1,61.33,60.31,60.72,668092
PNW,2017-03-24,83.58,84.48,83.49,84.12,415776
PPG,2017-03-24,104.5,104.87,103.56,103.79,1284338
PPL,2017-03-24,37.63,37.8263,37.49,37.6,2269041
PRGO,2017-03-24,68.26,68.59,67.8,67.96,1122597
PRU,2017-03-24,106.01,106.8501,104.8201,105.44,1725039
PSA,2017-03-24,226.1,227.18,222.82,222.91,635639
PSX,2017-03-24,78.42,78.67,77.12,77.27,2359690
PVH,2017-03-24,100.17,102.11,98.88,100.94,2520501
PWR,2017-03-24,36.63,36.81,35.95,36.13,1241727
PXD,2017-03-24,182.15,182.34,180.34,180.91,1022910
PX,2017-03-24,117.54,118.12,116.15,116.41,850590
PYPL,2017-03-24,43.48,43.495,42.935,43.13,5739538
QCOM,2017-03-24,57.47,57.47,56.64,56.92,5621440
QRVO,2017-03-24,67.33,68.13,67.23,67.64,899818
RCL,2017-03-24,99.42,99.785,98.18,98.57,913873
REGN,2017-03-24,367.92,374.85,366.72,373,881363
REG,2017-03-24,67.25,67.66,66.99,67.11,814645
RE,2017-03-24,234.05,236.205,232.75,233.4,126111
RF,2017-03-24,14.32,14.375,14.005,14.23,14864010
RHI,2017-03-24,48.78,49.05,48.06,48.19,835495
RHT,2017-03-24,83.01,83.57,82.62,82.96,2286651
RJF,2017-03-24,75.02,75.51,74.13,74.68,885865
RL,2017-03-24,79.17,80.18,78.92,79.74,1069422
RMD,2017-03-24,71.31,72.02,71.095,71.57,616249
ROK,2017-03-24,154.28,154.9,152.575,153.25,541405
ROP,2017-03-24,206.51,207.74,205.58,206.5,607695
ROST,2017-03-24,66.09,66.545,65.69,66.12,1857415
RRC,2017-03-24,27.23,27.85,27,27.68,4379818
RSG,2017-03-24,62.73,62.84,62.36,62.49,1443173
RTN,2017-03-24,152.64,152.82,150.83,151.02,1897404
SBAC,2017-03-24,117.92,119.03,117.375,118.29,1090935
SBUX,2017-03-24,56.11,57.38,55.9,56.81,15763000
SCG,2017-03-24,66.8,67.47,66.38,66.91,1123686
SCHW,2017-03-24,40.35,40.425,39.715,40.02,7528339
SEE,2017-03-24,45.46,45.46,44.33,44.67,2110208
SHW,2017-03-24,310.95,312.16,308.34,309.45,342682
SIG,2017-03-24,68.15,68.74,66.985,68.27,1231933
SJM,2017-03-24,133.54,133.69,132.64,133.06,654583
SLB,2017-03-24,77.76,77.94,76.77,76.96,9805861
SLG,2017-03-24,107.93,108.2,106.62,106.79,419785
SNA,2017-03-24,166.85,167.36,164.7,165.52,588942
SNI,2017-03-24,78.37,78.95,77.84,78.55,509750
SNPS,2017-03-24,71.5,71.76,70.9,71.15,638903
SO,2017-03-24,50.37,50.62,50.16,50.42,5248844
SPGI,2017-03-24,129.48,130.8,128.89,129.69,982362
SPG,2017-03-24,167.9,168.35,166.5,167.95,1545860
SRCL,2017-03-24,82.24,82.44,81.7,82.05,536712
SRE,2017-03-24,111.63,112.79,111.4,112.47,940106
STI,2017-03-24,55.13,55.26,54.24,54.81,3915248
STT,2017-03-24,77.5,77.72,76.71,77.21,2684220
STX,2017-03-24,46.44,46.68,44.87,45.24,5278240
STZ,2017-03-24,162.82,164.34,162.675,164.06,1151617
SWKS,2017-03-24,97.36,98.35,96.88,97.3,1270823
SWK,2017-03-24,131.2,132.01,130.231,130.8,568496
SYF,2017-03-24,33.56,33.69,33.03,33.31,4682455
SYK,2017-03-24,131.83,133.16,131.54,132.51,1236950
SYMC,2017-03-24,30.74,30.95,30.38,30.47,4623135
SYY,2017-03-24,52.65,52.93,52.42,52.81,2941903
TAP,2017-03-24,97.29,97.73,96.74,97.02,586677
TDG,2017-03-24,211.21,213.185,203.72,210.04,1976919
TEL,2017-03-24,74.74,75.2,74.03,74.32,963770
TGT,2017-03-24,53.25,53.345,52.91,53.12,4351791
TIF,2017-03-24,95.5,96.42,94.88,95.38,1396527
TJX,2017-03-24,78.27,78.62,77.91,78.43,2806106
TMK,2017-03-24,76.7,77.29,76.28,76.59,358643
TMO,2017-03-24,154.43,155.67,153.69,154.04,1938975
TPR,2017-03-24,39.16,39.28,38.84,39.09,2065281
TRIP,2017-03-24,42.73,43.02,42.45,42.69,2440526
TROW,2017-03-24,68.42,68.56,67.59,67.83,1358227
TRV,2017-03-24,121.38,121.41,120.24,120.77,1334242
TSCO,2017-03-24,69.3,69.7453,68.9,69.02,1504531
TSN,2017-03-24,62.51,62.79,62.31,62.57,1664179
TSS,2017-03-24,52.37,52.66,51.62,51.81,1096496
TWX,2017-03-24,97.22,97.77,97,97.51,1602162
TXN,2017-03-24,81.92,82.05,80.43,80.59,4100261
TXT,2017-03-24,46.97,47.025,45.96,46.15,1573062
T,2017-03-24,41.76,41.89,41.54,41.68,14202031
UAA,2017-03-24,19.62,20.03,19.43,19.66,8650194
UAL,2017-03-24,67.55,68.51,67.53,67.93,2626887
UA,2017-03-24,18.13,18.525,17.9798,18.16,6698222
UDR,2017-03-24,36.52,36.715,36.36,36.41,981339
UHS,2017-03-24,119.57,122.89,119.29,121.89,1428421
ULTA,2017-03-24,281.78,282.91,279.83,281.53,342243
UNH,2017-03-24,166.2,167.4,164.35,165,5243877
UNM,2017-03-24,46.27,46.4,45.515,45.79,912888
UNP,2017-03-24,103.99,104.61,103.44,103.96,2734658
UPS,2017-03-24,105.69,105.84,104.8001,105.05,2526873
URI,2017-03-24,121.33,122.75,119.53,120.69,1259849
USB,2017-03-24,52.75,52.98,52.22,52.57,5948785
UTX,2017-03-24,111.98,112.28,111.33,111.8,2249660
VAR,2017-03-24,91.55,91.78,90.86,91.18,734539
VFC,2017-03-24,53.92,54.24,53.705,54.06,4198461
VIAB,2017-03-24,43.13,43.52,42.73,43.06,3699654
VLO,2017-03-24,66.84,67.04,65.7,65.78,4372045
VMC,2017-03-24,114.95,115.2293,111.53,112.74,1661731
VNO,2017-03-24,102.4,102.98,100.74,100.92,905323
VRSK,2017-03-24,80.18,80.49,79.7,79.71,971840
VRSN,2017-03-24,87.45,88.08,86.92,87.19,950930
VRTX,2017-03-24,89.74,90.48,89.12,89.98,1064364
VTR,2017-03-24,63.3,63.94,63.05,63.83,2825782
VZ,2017-03-24,49.7,49.83,49.5,49.68,9310665
V,2017-03-24,89.06,89.605,88.97,89.19,7597620
WAT,2017-03-24,155.66,156.68,154.29,154.76,409330
WBA,2017-03-24,83.25,83.34,82.61,82.97,2110083
WDC,2017-03-24,79.675,81.099,77.57,78.18,8681926
WEC,2017-03-24,60.75,61.37,60.64,61.08,1576049
WFC,2017-03-24,55.5,56.05,55.22,55.83,21127464
WHR,2017-03-24,170.65,171.6,169.4,170,527792
WLTW,2017-03-24,129.25,130.55,129.05,129.88,722301
WMB,2017-03-24,28.58,28.92,28.505,28.69,4886256
WMT,2017-03-24,69.99,70.17,69.5274,69.61,5858968
WM,2017-03-24,72.6,72.87,72.15,72.32,1577953
WRK,2017-03-24,52.91,53.14,52.02,52.4,1274647
WU,2017-03-24,20.18,20.4,20.1001,20.25,3417558
WYNN,2017-03-24,112.75,113.265,110.89,111.92,1666343
WYN,2017-03-24,84.24,84.76,84.09,84.23,782381
WY,2017-03-24,33.43,33.59,32.92,33.13,3401463
XEC,2017-03-24,117.54,118.01,116.32,116.65,712449
XEL,2017-03-24,44.52,44.94,44.48,44.77,2178353
XLNX,2017-03-24,59.32,59.52,58.6,58.63,1389549
XL,2017-03-24,39.95,40.29,39.73,39.83,1138607
XOM,2017-03-24,82.03,82.03,81.149,81.23,9128489
XRAY,2017-03-24,62.46,62.92,62.12,62.44,907640
XRX,2017-03-24,28.92,29,28.6,28.76,1679477
XYL,2017-03-24,49.14,49.61,48.97,49.22,1336237
YUM,2017-03-24,63.32,63.73,63.01,63.58,3271334
ZBH,2017-03-24,120.4,121.11,120.31,120.66,716485
ZION,2017-03-24,41.04,41.23,40.41,40.91,2824945
ZTS,2017-03-24,53.85,54.21,53.59,53.85,2384029
AAL,2017-03-27,41.07,41.89,40.56,41.74,6050846
AAPL,2017-03-27,139.39,141.22,138.62,140.88,23575094
AAP,2017-03-27,148.5,148.77,146.175,147.8,769881
ABBV,2017-03-27,65.37,66.275,65.24,66.1,4962319
ABC,2017-03-27,86.14,87.545,86.12,87.48,1558617
ABT,2017-03-27,44.53,44.8,44.3899,44.7,6914657
ACN,2017-03-27,118.73,119.8,118.3,119.39,3122818
ADBE,2017-03-27,127.48,128.837,126.36,128.25,2424236
ADI,2017-03-27,81,81.54,80.39,81.4,2450693
ADM,2017-03-27,45.43,45.675,45.095,45.35,1792383
ADP,2017-03-27,102.73,103.26,102.37,102.91,1504466
ADSK,2017-03-27,85.41,86.06,83.81,85.44,1774159
ADS,2017-03-27,241.41,244.33,238.6,243.43,617578
AEE,2017-03-27,56.42,56.57,55.97,56.05,1083326
AEP,2017-03-27,67.94,68.25,67.34,67.69,2565655
AES,2017-03-27,11.26,11.26,11.07,11.13,3331507
AET,2017-03-27,125.52,126.53,124.84,126.26,2818127
AFL,2017-03-27,71.2,72,71.07,71.84,2732577
AGN,2017-03-27,235.34,240.47,235.15,239.38,2515433
AIG,2017-03-27,60.14,61.12,59.89,60.93,6639297
AIV,2017-03-27,44.31,44.95,44.09,44.22,800614
AIZ,2017-03-27,93.86,94.95,93.36,94.56,539044
AJG,2017-03-27,55.87,56.65,55.535,56.54,628374
AKAM,2017-03-27,62.88,63.44,62.51,63.09,1836706
ALB,2017-03-27,103.62,104.95,102.65,104.6,841113
ALGN,2017-03-27,113.42,114.49,112.21,114.02,641128
ALK,2017-03-27,93.44,95.43,93.135,95,1063920
ALLE,2017-03-27,74.06,75.28,74,74.89,696311
ALL,2017-03-27,80.37,81.32,80.07,81.09,1428165
ALXN,2017-03-27,117.67,119.05,115.58,118.83,2400467
AMAT,2017-03-27,38.45,39,38.295,38.86,6823948
AMD,2017-03-27,13.35,13.78,13.21,13.7,42686840
AME,2017-03-27,52.66,53.665,52.42,53.5,1283568
AMGN,2017-03-27,164.77,166.61,163,164.91,4733979
AMG,2017-03-27,156.15,159.24,155.27,159,312713
AMP,2017-03-27,122.53,125.36,121.295,125.28,1289981
AMT,2017-03-27,118.72,120.25,118.55,120.01,3023516
AMZN,2017-03-27,838.07,850.3,833.5,846.82,2755775
ANDV,2017-03-27,79.83,81.7199,79.67,81.44,1644156
ANSS,2017-03-27,105.06,105.97,104.55,105.65,439313
ANTM,2017-03-27,160.51,162.34,158.665,162.19,2355785
AON,2017-03-27,116.41,118.47,116.05,118.19,1132373
AOS,2017-03-27,50.63,51.55,50.3,51.39,507234
APA,2017-03-27,49.7,50.099,49.27,49.72,2901886
APC,2017-03-27,59.6,60.26,59.34,59.94,3512404
APD,2017-03-27,133.87,136.21,133.6301,135.92,2522688
APH,2017-03-27,70.4,71.04,69.86,70.98,915906
ARE,2017-03-27,110.61,111.51,108.98,110.41,991987
ARNC,2017-03-27,26.11,26.66,26.01,26.56,2822287
ATVI,2017-03-27,48.74,49.66,48.74,49.3,6153016
AVB,2017-03-27,186.08,187.05,184.56,184.86,471605
AVGO,2017-03-27,216.83,220.18,215.97,219.05,1535762
AVY,2017-03-27,78.82,79.75,78.61,79.61,506123
AWK,2017-03-27,77.58,77.67,76.41,76.84,877719
AXP,2017-03-27,77.21,77.82,76.67,77.6,3835309
AYI,2017-03-27,199.98,199.98,196.78,198.59,1107071
AZO,2017-03-27,716.5,719.14,712.335,714.16,367797
A,2017-03-27,52.6,53.34,52.42,53.24,1446568
BAC,2017-03-27,22.28,23.05,22.16,23.03,119513475
BAX,2017-03-27,51.79,51.98,51.39,51.83,1568526
BA,2017-03-27,174.37,176.44,173.75,176.1,2750685
BBT,2017-03-27,43.26,44.2,42.73,44.17,5833658
BBY,2017-03-27,45.06,46.41,44.8184,46.2,4696844
BDX,2017-03-27,183.1,184.4,182.09,183.76,818512
BEN,2017-03-27,40.52,41.18,40.38,41.09,2461504
BF.B,2017-03-27,46.97,47.17,46.61,46.87,799750
BIIB,2017-03-27,272.55,276.71,272.34,275.23,1133652
BK,2017-03-27,45.29,46.3,45.12,46.25,4730774
BLK,2017-03-27,369.26,375.05,368,375,614093
BLL,2017-03-27,36.405,36.875,36.33,36.865,2599598
BMY,2017-03-27,55.6,56.35,55.53,56.04,11139741
BRK.B,2017-03-27,166.89,167.5103,165.8,167.44,4884740
BSX,2017-03-27,24.16,24.7,24.12,24.58,7623370
BWA,2017-03-27,40.63,41.24,40.405,41.2,1540023
BXP,2017-03-27,132.18,132.87,130.85,131.32,634716
CAG,2017-03-27,40.33,40.56,40.04,40.14,3891175
CAH,2017-03-27,80.93,82.31,80.89,82.25,1368711
CAT,2017-03-27,90.9,91.97,90.34,91.51,3425749
CA,2017-03-27,31.71,31.77,31.425,31.7,1709454
CBG,2017-03-27,33.79,33.94,33.62,33.7,3186534
CBOE,2017-03-27,78.83,79.33,78.32,79.18,657428
CBS,2017-03-27,66.52,67.74,66.09,67.49,2807020
CB,2017-03-27,135,136.69,134.8,136.66,1148224
CCI,2017-03-27,93.48,94.06,93.3,93.96,2740499
CCL,2017-03-27,58.47,58.94,58.06,58.87,4375976
CDNS,2017-03-27,31.36,31.765,31.06,31.68,2097196
CELG,2017-03-27,122.25,125.99,122.15,124.86,4370158
CERN,2017-03-27,57.61,59.49,57.48,59.29,6087888
CFG,2017-03-27,33.45,34.31,32.99,34.24,5075264
CF,2017-03-27,28.74,29.51,28.65,29.24,3387212
CHD,2017-03-27,50.16,50.66,50.04,50.28,1442069
CHK,2017-03-27,5.15,5.25,5.06,5.16,30975198
CHRW,2017-03-27,76.93,77.38,76.34,77.02,993673
CHTR,2017-03-27,323.74,325.76,319.61,323.14,1168924
CINF,2017-03-27,71,71.82,70.89,71.66,392508
CI,2017-03-27,144.22,146.36,143.85,146.04,2003584
CLX,2017-03-27,137.13,138.2,136.6473,136.93,585620
CL,2017-03-27,73.41,73.74,73.03,73.43,3052415
CMA,2017-03-27,65.56,66.83,64.27,66.73,1847692
CMCSA,2017-03-27,37.19,37.31,36.9,37.11,13473664
CME,2017-03-27,118.64,119.19,117.57,118.24,1358780
CMG,2017-03-27,409.87,415.44,409.49,414.96,584043
CMI,2017-03-27,148.67,150.1,147.47,149.66,1215117
CMS,2017-03-27,45.48,45.5465,44.935,45.1,1344849
CNC,2017-03-27,69.6,71.13,69.46,70.23,4513235
CNP,2017-03-27,27.94,28.04,27.59,27.69,2003952
COF,2017-03-27,81.93,82.87,81.32,82.13,4282097
COG,2017-03-27,22.84,23.24,22.83,23.2,4531631
COL,2017-03-27,95.82,97.3953,95.62,97.27,1124053
COO,2017-03-27,198.82,200.73,197.605,199.82,301854
COP,2017-03-27,43.49,44.44,43.26,44.29,6231896
COST,2017-03-27,165.53,166.32,165.32,166.15,1212535
COTY,2017-03-27,18.29,18.44,18.19,18.26,4680279
CPB,2017-03-27,57.45,57.87,57.325,57.49,999016
CRM,2017-03-27,81,81.79,80.5,81.61,3403008
CSCO,2017-03-27,33.82,34.03,33.75,33.99,17740630
CSRA,2017-03-27,29.06,29.17,28.705,29.06,972848
CSX,2017-03-27,45.88,46.505,45.525,46.21,5431920
CTAS,2017-03-27,124.92,125.76,123.45,125.12,612100
CTL,2017-03-27,22.66,22.68,22.35,22.61,9057861
CTSH,2017-03-27,58.13,58.855,58.0601,58.71,3187782
CTXS,2017-03-27,82.7,84.35,81.88,83.57,1885523
CVS,2017-03-27,78.13,78.95,78.02,78.51,4983516
CVX,2017-03-27,107,107.35,105.82,106.28,6479407
CXO,2017-03-27,123.5,125.68,122.65,125.2,982459
C,2017-03-27,56.85,58.45,56.55,58.33,17257171
DAL,2017-03-27,45.37,46.26,45.08,46.1,9022959
DE,2017-03-27,107.61,107.99,106.93,107.16,3473250
DFS,2017-03-27,66.05,66.99,65.54,66.79,1934705
DGX,2017-03-27,98.06,98.82,97.49,98.64,807649
DG,2017-03-27,69.14,69.99,68.78,68.97,2451470
DHI,2017-03-27,32.77,33.22,32.67,33.05,3643009
DHR,2017-03-27,85.58,86.235,85.4,86.04,2097345
DISCA,2017-03-27,27.48,27.66,27.31,27.63,2530925
DISCK,2017-03-27,26.96,27.15,26.81,27.11,1225643
DISH,2017-03-27,61.7,62.485,61.35,62.17,1775511
DIS,2017-03-27,111.81,112.55,111.45,112.38,4469820
DLR,2017-03-27,103.55,103.94,102.19,102.8,678332
DLTR,2017-03-27,74.89,76.57,74.56,76.13,3059301
DOV,2017-03-27,77.12,78.14,76.23,77.91,670757
DPS,2017-03-27,96.56,97.41,96.23,97.23,826270
DRE,2017-03-27,25.99,26.17,25.61,25.64,2297884
DRI,2017-03-27,76.06,76.54,75.2,75.58,2614312
DTE,2017-03-27,102.59,102.86,101.44,101.89,765541
DUK,2017-03-27,83.32,83.58,82.41,82.79,2125771
DVA,2017-03-27,66.49,67.23,66.198,66.93,778882
DVN,2017-03-27,38.25,39.03,38.02,38.88,4047995
D,2017-03-27,78.63,78.73,77.555,77.92,2548696
EA,2017-03-27,88.59,89.24,88.06,89.02,2109195
EBAY,2017-03-27,33.16,33.49,32.84,33.43,4994550
ECL,2017-03-27,122.58,124.18,122.58,124.11,791442
ED,2017-03-27,78.52,78.98,78.14,78.55,1783756
EFX,2017-03-27,134.96,136.2,134.04,135.55,355681
EIX,2017-03-27,80.98,81.335,80.155,80.5,1334370
EL,2017-03-27,85.49,86.57,85.37,85.82,1786145
EMN,2017-03-27,76.54,78.16,76.02,77.93,954456
EMR,2017-03-27,58.03,58.56,57.45,58.43,2587727
EOG,2017-03-27,93.35,93.99,93.03,93.38,2757071
EQIX,2017-03-27,385,386.44,381.655,384,644319
EQR,2017-03-27,62.84,63.06,61.91,62.2,1361362
EQT,2017-03-27,56.59,59.005,56.455,58.74,2398411
ESRX,2017-03-27,64.01,64.79,63.89,64.6,3757553
ESS,2017-03-27,236.52,237.34,232.62,233.46,231391
ES,2017-03-27,60.26,60.36,59.29,59.55,1370456
ETFC,2017-03-27,32.78,33.61,32.25,33.55,2271261
ETN,2017-03-27,72.55,72.97,71.46,72.68,2225399
ETR,2017-03-27,77.08,77.3659,76.05,76.48,1150924
EVHC,2017-03-27,64.51,66.395,64.17,64.78,1458122
EW,2017-03-27,95.47,96.35,94.47,95.87,1870673
EXC,2017-03-27,36.26,36.32,35.66,35.84,2349314
EXPD,2017-03-27,55.32,55.855,55.13,55.63,760028
EXPE,2017-03-27,127.11,128.68,126.25,127.8,1254904
EXR,2017-03-27,75.23,75.28,74.05,74.46,707352
FAST,2017-03-27,50.11,50.25,49.51,50.04,2340808
FBHS,2017-03-27,59.65,60.33,59.56,60.28,989864
FB,2017-03-27,139.05,140.65,138.77,140.32,12800544
FCX,2017-03-27,12.24,12.32,11.91,12.21,35709349
FDX,2017-03-27,186.79,187.62,184.3,187.04,2405919
FE,2017-03-27,31.5,31.59,31.07,31.39,2457592
FFIV,2017-03-27,145.64,147.09,144.16,146.52,617654
FISV,2017-03-27,115.23,115.86,114.82,115.49,800368
FIS,2017-03-27,79.63,80.49,79.37,80.41,1818689
FITB,2017-03-27,24.28,24.78,24.015,24.73,5981366
FLIR,2017-03-27,35.71,35.91,35.51,35.83,306252
FLR,2017-03-27,50.42,51.535,49.85,51.39,1858981
FLS,2017-03-27,45.65,47.15,44.88,46.97,1807711
FL,2017-03-27,71.99,73.06,71.41,72.8,1518423
FMC,2017-03-27,60.36,61.55,60.01,61.45,681904
FOXA,2017-03-27,31.4,32.05,31.31,31.9,11019121
FOX,2017-03-27,30.83,31.37,30.675,31.25,2672410
FRT,2017-03-27,134.47,135.87,132.2601,132.74,675174
FTI,2017-03-27,31.33,31.56,31.21,31.41,3408984
FTV,2017-03-27,58.72,59.3,58.15,59.08,943158
F,2017-03-27,11.51,11.55,11.41,11.46,57713419
GD,2017-03-27,184.89,186.18,183.7201,185.49,1930621
GE,2017-03-27,29.45,29.51,29.25,29.44,28986703
GGP,2017-03-27,23.08,23.26,22.65,22.72,5432181
GILD,2017-03-27,67.11,67.82,66.97,67.5,5455289
GIS,2017-03-27,59.01,59.29,58.76,58.79,3263805
GLW,2017-03-27,27.11,27.48,26.86,27.41,4429595
GM,2017-03-27,34.28,34.75,33.97,34.71,12941315
GOOGL,2017-03-27,828.09,841.38,824.3,838.51,1935211
GOOG,2017-03-27,806.95,821.63,803.37,819.51,1894990
GPC,2017-03-27,92.31,92.835,92.06,92.76,456348
GPN,2017-03-27,77.71,78.39,77.31,78.12,1366311
GPS,2017-03-27,23.02,23.61,23.02,23.28,3832075
GRMN,2017-03-27,50.61,51.12,50.1952,50.77,935522
GS,2017-03-27,223.3,227.07,220.85,225.48,9194797
GT,2017-03-27,35.62,36.04,35.42,35.99,2174785
GWW,2017-03-27,236.78,237.71,233.72,237.37,692256
HAL,2017-03-27,48.6,48.77,47.52,47.78,14193715
HAS,2017-03-27,99.28,99.7,98.75,99.05,1171478
HBAN,2017-03-27,12.7,13.02,12.56,13.02,16548876
HBI,2017-03-27,20.19,20.72,20.14,20.46,3973244
HCA,2017-03-27,87.97,91.03,87.76,90.49,8584412
HCN,2017-03-27,69.75,70.78,69.55,70.13,2424385
HCP,2017-03-27,30.41,31.09,30.41,30.79,5362445
HD,2017-03-27,147.07,147.68,146.26,146.87,2943006
HES,2017-03-27,45.5,45.89,45.12,45.79,3251148
HIG,2017-03-27,46.72,47.54,46.35,47.45,2303786
HII,2017-03-27,202.75,202.99,200.31,202.08,442259
HLT,2017-03-27,57.88,58.03,57.33,57.85,2571953
HOG,2017-03-27,60.05,60.33,59.61,60.18,1059899
HOLX,2017-03-27,42.23,42.75,41.96,42.72,1875223
HON,2017-03-27,123.77,124.83,123.05,124.5,3328324
HPE,2017-03-27,22.55,22.85,22.38,22.72,6688789
HPQ,2017-03-27,17.09,17.31,17.03,17.2,5698091
HP,2017-03-27,64.24,64.35,63.66,64.15,2089195
HRB,2017-03-27,22.17,22.625,22.16,22.61,3052606
HRL,2017-03-27,34.48,34.66,34.09,34.15,2530003
HRS,2017-03-27,110.05,110.97,109.426,110.79,1134355
HSIC,2017-03-27,85.145,86.01,85.07,85.63,527486
HST,2017-03-27,17.95,18.09,17.83,18.02,5334043
HSY,2017-03-27,107.66,108.53,107.45,108.26,854412
HUM,2017-03-27,205.72,206.6,203.48,203.48,1910640
IBM,2017-03-27,172.69,174.16,172.0937,173.77,3259049
ICE,2017-03-27,59.2,59.56,58.85,59.4,1922738
IDXX,2017-03-27,152.98,154.49,151.8048,153.96,460058
IFF,2017-03-27,132.73,133.46,131.77,132.56,1124759
ILMN,2017-03-27,168.8,172.68,168.42,172.29,609521
INCY,2017-03-27,139.15,140.36,137.535,139.89,1038758
INFO,2017-03-27,40.1,40.24,39.62,40.12,2303423
INTC,2017-03-27,35.07,35.5,34.94,35.39,16992235
INTU,2017-03-27,118.85,119.06,117.79,118.45,2110567
IPG,2017-03-27,24.03,24.17,23.88,24.04,2902498
IP,2017-03-27,50.21,50.4,49.62,50.27,2153484
IQV,2017-03-27,77.74,78.8,77.16,78.7,991094
IRM,2017-03-27,34.65,34.91,34.32,34.58,1226475
IR,2017-03-27,78.37,79.01,77.26,78.56,1652663
ISRG,2017-03-27,251.8097,256.3731,251.0664,255.7731,1176528
ITW,2017-03-27,130.91,132.11,129.17,131.64,1734689
IT,2017-03-27,108.16,109.74,107,109.38,477524
IVZ,2017-03-27,29.63,30.04,29.36,30,3811042
JBHT,2017-03-27,89.04,90.6627,88.7,90.55,1361534
JCI,2017-03-27,40.83,41.515,40.66,41.36,3659038
JEC,2017-03-27,53.31,53.865,52.39,53.7,757076
JNJ,2017-03-27,125.16,126.14,125.15,125.8,5004285
JNPR,2017-03-27,27.64,27.82,27.52,27.75,2724254
JPM,2017-03-27,85.53,87.401,85.23,87.24,16689294
JWN,2017-03-27,41.52,42.66,41.39,42.46,2645687
KEY,2017-03-27,16.66,17.2,16.54,17.18,10813311
KHC,2017-03-27,91.5,91.59,91.0913,91.25,1699017
KIM,2017-03-27,22.5,22.69,21.93,22,3319801
KLAC,2017-03-27,95.33,96.105,94.61,95.8,572022
KMB,2017-03-27,132.09,132.85,131.48,132.36,1953474
KMI,2017-03-27,20.97,21.14,20.86,21.03,8337076
KMX,2017-03-27,58.91,59.175,57.83,58.87,2728579
KORS,2017-03-27,37.3,38.17,37.27,37.8,1756920
KO,2017-03-27,42.11,42.34,42.05,42.32,12387364
KR,2017-03-27,29,29.2301,28.81,28.93,6658696
KSS,2017-03-27,37.16,37.99,37.1,37.56,2650745
KSU,2017-03-27,81.87,84.1,81.81,83.9,1381260
K,2017-03-27,72.84,73,72.402,72.56,2523285
LB,2017-03-27,47.18,48.0899,46.93,47.69,3873590
LEG,2017-03-27,49.58,49.91,49.42,49.82,686467
LEN,2017-03-27,49.3823,50.098,49.2353,49.9804,1822166
LH,2017-03-27,141.35,142.57,141.07,142.53,835246
LKQ,2017-03-27,29.18,29.45,29.03,29.39,4330486
LLL,2017-03-27,164.97,165.61,163.2,165.27,414622
LLY,2017-03-27,83.9,84.44,83.74,84.24,2340927
LMT,2017-03-27,265.65,267.8799,264.041,267.16,994391
LNC,2017-03-27,62.02,63.67,61.45,63.47,2451520
LNT,2017-03-27,40.24,40.32,39.82,40.06,1156604
LOW,2017-03-27,81.32,82.06,81.04,81.56,4498113
LRCX,2017-03-27,126.02,128.385,125.6501,127.8,1343295
LUK,2017-03-27,25.3,25.72,25.12,25.62,2378489
LUV,2017-03-27,52,53,51.7,52.88,4259952
LYB,2017-03-27,86.74,88.88,85.655,88.62,2467141
L,2017-03-27,45.45,45.98,45.25,45.92,515913
MAA,2017-03-27,101.82,102.75,100.61,101.16,641301
MAC,2017-03-27,63.23,64.32,62.44,63.09,2092326
MAR,2017-03-27,92.99,93.53,92.4525,93.17,2151673
MAS,2017-03-27,33.56,33.86,33.285,33.74,2381279
MAT,2017-03-27,25.03,25.21,24.72,25.16,3839065
MA,2017-03-27,110.7,112.3,110.33,111.94,2724198
MCD,2017-03-27,129.08,129.82,129.02,129.49,2540421
MCHP,2017-03-27,72.6,73.42,71.88,72.82,1899805
MCK,2017-03-27,145.18,148.77,144.448,148.5,1340577
MCO,2017-03-27,111.06,112.12,110.81,111.41,654603
MDLZ,2017-03-27,43.64,43.86,43.46,43.53,9414101
MDT,2017-03-27,80.7,81.16,80.39,81.03,5272212
MET,2017-03-27,50.89,51.79,50.25,51.69,6254885
MGM,2017-03-27,25.25,26.61,25.21,26.58,12583993
MHK,2017-03-27,224.74,228.07,223.84,227.63,330598
MKC,2017-03-27,100.59,101.52,100.49,101.36,871175
MLM,2017-03-27,203.84,208.22,201.77,207.04,718870
MMC,2017-03-27,73.8,74.795,73.63,74.61,1321929
MMM,2017-03-27,190.7,191,189.16,190.43,1984622
MNST,2017-03-27,46.78,47.03,46.42,46.9,1315628
MON,2017-03-27,113.21,114.52,113.2,114.09,2367071
MOS,2017-03-27,28.46,28.9,28.38,28.64,3073120
MO,2017-03-27,72.72,73.46,72.44,73.2,6421294
MPC,2017-03-27,48.38,49.06,48.18,48.83,3191787
MRK,2017-03-27,62.92,63.4099,62.81,63.19,8015894
MRO,2017-03-27,14.41,14.78,14.3,14.75,9639768
MSFT,2017-03-27,64.63,65.22,64.35,65.1,18614662
MSI,2017-03-27,83.15,84.2,82.75,84,846975
MS,2017-03-27,40.66,41.715,40.06,41.58,21631062
MTB,2017-03-27,151.29,154.46,149.51,154.17,810952
MTD,2017-03-27,476.83,479.9,474.3,478.94,110916
MU,2017-03-27,28.1,29.18,28.07,28.76,48189996
MYL,2017-03-27,40.86,41.75,40.79,41.71,8049698
M,2017-03-27,27.82,28.29,27.72,27.93,5857743
NAVI,2017-03-27,13.79,14.02,13.67,14,2008801
NBL,2017-03-27,32.36,32.93,32.33,32.85,2937713
NCLH,2017-03-27,50.15,51.17,49.92,51.02,887426
NDAQ,2017-03-27,69.27,69.3975,68.79,69.01,525916
NEE,2017-03-27,133.05,133.105,130.64,131.1,2040078
NEM,2017-03-27,34.05,34.27,33.74,33.91,8041100
NFLX,2017-03-27,140.83,144.39,140,144.06,4771650
NFX,2017-03-27,33.12,34.72,33,34.45,4546032
NI,2017-03-27,24.01,24.04,23.65,23.81,2046024
NKE,2017-03-27,55.64,56.249,55.54,55.93,8663611
NLSN,2017-03-27,40.99,41.3,40.635,41.03,2068901
NOC,2017-03-27,235.78,236.37,233.195,235.83,969058
NOV,2017-03-27,37.85,38.55,37.625,38.42,2854806
NRG,2017-03-27,18.12,18.19,17.97,18.18,2915790
NSC,2017-03-27,109.51,111.7,109.27,111.13,1776961
NTAP,2017-03-27,40.52,41.11,40.3001,40.9,2538881
NTRS,2017-03-27,84.44,85.39,83.17,85.07,1255638
NUE,2017-03-27,58.44,59.72,57.97,59.5,2824728
NVDA,2017-03-27,105.58,108.405,103.575,108.25,12666100
NWL,2017-03-27,47.46,47.8,46.95,47.71,4298105
NWSA,2017-03-27,12.5,12.61,12.5,12.58,1404856
NWS,2017-03-27,12.9,13.05,12.85,12.95,553414
OKE,2017-03-27,52.53,53.25,52.22,53.09,2186545
OMC,2017-03-27,84,84.52,83.67,84.2,1955026
ORCL,2017-03-27,44.51,44.93,44.36,44.84,8933400
ORLY,2017-03-27,270.8,272.03,268.57,269.8,593505
OXY,2017-03-27,62.15,62.99,62.1,62.87,3350289
O,2017-03-27,59.43,60.4,58.853,59.07,1996955
PAYX,2017-03-27,61.22,61.46,60.7,60.89,2748394
PBCT,2017-03-27,17.74,17.86,17.49,17.85,3214949
PCAR,2017-03-27,66.99,67.25,65.76,66.49,1662284
PCG,2017-03-27,67.99,68.17,66.935,67.19,3474676
PCLN,2017-03-27,1736,1774.34,1733,1772,400413
PDCO,2017-03-27,44.29,44.74,44.29,44.7,696730
PEG,2017-03-27,45.44,45.57,44.59,44.74,1733273
PEP,2017-03-27,111.87,112.29,111.57,111.83,3514557
PFE,2017-03-27,33.74,34.31,33.74,34.18,17886174
PFG,2017-03-27,60.6,62.21,60.18,62.11,869658
PGR,2017-03-27,39.12,39.54,39.06,39.48,2048689
PG,2017-03-27,90.45,90.715,90.18,90.49,10071996
PHM,2017-03-27,23.18,23.55,23.13,23.47,3723222
PH,2017-03-27,154.86,156.32,152.62,155.65,976323
PKG,2017-03-27,89.33,89.6,88.47,89.21,1121764
PKI,2017-03-27,57.68,58.37,57.24,58.03,1322820
PLD,2017-03-27,50.77,51.01,49.75,49.87,2368342
PM,2017-03-27,111.23,112.57,110.8,112.38,4521639
PNC,2017-03-27,116.5,118.44,115.25,118.2,3440326
PNR,2017-03-27,59.77,61.345,59.38,61.06,941806
PNW,2017-03-27,84.53,84.72,83.67,84.14,606834
PPG,2017-03-27,102.76,104.01,102.2,103.82,1588198
PPL,2017-03-27,37.79,37.91,37.375,37.56,3220173
PRGO,2017-03-27,66.86,69.47,66.86,69.18,1646355
PRU,2017-03-27,102.64,104.79,102.01,104.5,2626428
PSA,2017-03-27,221.69,224.9,220.5,220.91,576157
PSX,2017-03-27,76.97,77.79,76.66,77.25,2089275
PVH,2017-03-27,100.34,102.51,100.15,101.5,1705933
PWR,2017-03-27,35.58,36.11,35.07,35.98,1106322
PXD,2017-03-27,178.47,181.06,178.04,180.4,1296787
PX,2017-03-27,115.8,118.22,115.67,117.89,1309411
PYPL,2017-03-27,42.69,43.2,42.58,43.08,3850321
QCOM,2017-03-27,56.72,56.94,56.48,56.66,4726309
QRVO,2017-03-27,66.96,68.42,66.17,68.37,1069754
RCL,2017-03-27,98.11,99.57,97.33,99.28,1093571
REGN,2017-03-27,371.69,384.96,371.04,383.68,1386403
REG,2017-03-27,67.21,67.78,66.15,66.45,979711
RE,2017-03-27,231.55,232.87,230.94,231.77,165043
RF,2017-03-27,13.85,14.14,13.61,14.08,18574926
RHI,2017-03-27,47.06,47.55,46.83,47.15,1439216
RHT,2017-03-27,82.9,83.1,81.92,82.2,6108243
RJF,2017-03-27,72.86,73.83,72.13,73.76,1006185
RL,2017-03-27,78.93,80.52,78.785,80.42,878155
RMD,2017-03-27,71.46,71.75,70.9,71.68,407754
ROK,2017-03-27,151.97,153.38,149.39,152.85,816583
ROP,2017-03-27,204.44,205.39,203.5,204.99,706696
ROST,2017-03-27,65.76,65.908,65.21,65.34,2326272
RRC,2017-03-27,27.3,27.905,27.21,27.82,3410540
RSG,2017-03-27,62.22,62.31,61.91,62.1,1192751
RTN,2017-03-27,150.08,151.255,148.65,151.15,1680408
SBAC,2017-03-27,116.77,118.48,116.12,117.8,768109
SBUX,2017-03-27,56.66,57.45,56.46,57.23,8861799
SCG,2017-03-27,67.15,67.31,66.1634,66.46,1038543
SCHW,2017-03-27,38.34,39.46,37.62,39.42,13739537
SEE,2017-03-27,44.25,44.25,42.5401,43.55,6906198
SHW,2017-03-27,306.88,310.07,306.1644,309.47,631771
SIG,2017-03-27,67.56,70.78,67.48,69.66,2080135
SJM,2017-03-27,132.93,133.24,132.23,132.89,1747749
SLB,2017-03-27,76.21,77.1802,76.14,77.02,6435078
SLG,2017-03-27,106.1,106.75,104.98,105.52,445481
SNA,2017-03-27,164.62,165.24,162.235,164.91,589404
SNI,2017-03-27,78.22,78.64,77.42,78.53,657817
SNPS,2017-03-27,70.77,71.61,70.371,71.36,594306
SO,2017-03-27,50.55,50.8,50.12,50.3,3680539
SPGI,2017-03-27,128.54,129.08,127.97,128.45,1147761
SPG,2017-03-27,166.92,168.36,165.57,166.15,1598198
SRCL,2017-03-27,81.67,82.225,81.11,81.61,589739
SRE,2017-03-27,112.23,113.15,111.25,111.6,769887
STI,2017-03-27,53.52,54.43,52.71,54.34,3519509
STT,2017-03-27,75.559,78.21,75.37,78.11,3236679
STX,2017-03-27,44.67,45.1,44.28,44.91,3164923
STZ,2017-03-27,163.4,163.98,162.5444,163.68,1288911
SWKS,2017-03-27,96.41,97.714,95.33,97.19,1203234
SWK,2017-03-27,129.45,131.27,128.08,130.81,687392
SYF,2017-03-27,32.59,32.97,32.24,32.74,8790087
SYK,2017-03-27,132,132.62,131.73,132.49,698186
SYMC,2017-03-27,30.19,30.555,29.765,30.47,7228895
SYY,2017-03-27,52.58,52.69,51.78,52.04,2706846
TAP,2017-03-27,96.59,96.98,96.14,96.46,1032123
TDG,2017-03-27,207.44,214.68,207.44,214.54,1488699
TEL,2017-03-27,73.45,74.72,73.14,74.46,1417466
TGT,2017-03-27,53,53.745,52.85,53.33,7644406
TIF,2017-03-27,94.68,95.4,93.76,95.07,1326196
TJX,2017-03-27,77.84,78.49,77.64,78.35,3102691
TMK,2017-03-27,75.47,76.43,75.35,76.34,365695
TMO,2017-03-27,153.44,155.35,152.61,154.59,1418568
TPR,2017-03-27,38.79,40.06,38.78,40.03,4166020
TRIP,2017-03-27,42.33,42.94,42,42.66,1548733
TROW,2017-03-27,67.17,67.94,66.7,67.63,1211386
TRV,2017-03-27,120.17,121.11,120.0101,121.01,1087729
TSCO,2017-03-27,68.52,68.99,68.18,68.42,1724486
TSN,2017-03-27,62.09,62.87,61.73,61.84,1892052
TSS,2017-03-27,51.2,51.87,50.96,51.82,1228507
TWX,2017-03-27,97.45,97.49,96.92,97.36,1938571
TXN,2017-03-27,79.95,80.82,79.71,80.53,3260892
TXT,2017-03-27,45.61,46.535,45.19,46.36,1168589
T,2017-03-27,41.59,41.75,41.38,41.49,13185156
UAA,2017-03-27,19.49,19.96,19.4,19.86,3545460
UAL,2017-03-27,66.72,68.74,66.26,68.37,2943107
UA,2017-03-27,18.06,18.52,17.945,18.3,3657027
UDR,2017-03-27,36.32,36.49,35.825,36.08,1414232
UHS,2017-03-27,122.62,128.49,122.62,125.97,2173204
ULTA,2017-03-27,279.64,281.88,277.09,280.14,514642
UNH,2017-03-27,163.99,165.11,163.31,164.6,4383024
UNM,2017-03-27,44.71,45.529,44.5075,45.43,1054632
UNP,2017-03-27,102.9,104.52,102.41,104.02,3811987
UPS,2017-03-27,104.48,104.98,103.75,104.78,2148455
URI,2017-03-27,117.455,120.01,115.1,119.56,1422380
USB,2017-03-27,51.59,52.41,51.05,52.2,7300803
UTX,2017-03-27,111.08,111.93,110.45,111.83,2490820
VAR,2017-03-27,90.81,91.71,90.325,91.65,675363
VFC,2017-03-27,53.64,54.885,53.53,54.69,4221503
VIAB,2017-03-27,43.55,44.44,42.55,44.31,4425941
VLO,2017-03-27,65.56,66.53,65.45,66.23,2799341
VMC,2017-03-27,110,113.05,108.95,112.5,1899746
VNO,2017-03-27,100.76,101.25,99.6,100.24,1266962
VRSK,2017-03-27,79.36,79.9657,79.17,79.68,788689
VRSN,2017-03-27,86.39,87.3,86.16,86.97,440569
VRTX,2017-03-27,89.28,91.49,88.9,90.8,1383188
VTR,2017-03-27,63.84,64.61,63.8,64.08,2374971
VZ,2017-03-27,49.68,49.76,48.92,49.14,13270862
V,2017-03-27,88.31,88.99,88.07,88.95,5230008
WAT,2017-03-27,154,156.45,153.041,155.91,373483
WBA,2017-03-27,82.71,83.62,82.5501,83.56,2410041
WDC,2017-03-27,77.23,79.12,76.82,78.57,3534496
WEC,2017-03-27,61.37,61.53,60.69,60.98,2440558
WFC,2017-03-27,54.63,55.58,54.24,55.39,16854761
WHR,2017-03-27,169,170.26,168.14,169.86,596781
WLTW,2017-03-27,128.53,130.22,128.17,130.02,444911
WMB,2017-03-27,28.4,28.71,28.25,28.66,4361080
WMT,2017-03-27,69.52,70.07,69.36,69.66,5792586
WM,2017-03-27,72.18,72.18,71.56,71.88,1624514
WRK,2017-03-27,51.82,51.82,50.77,51.6,1540954
WU,2017-03-27,20.01,20.1,19.89,20.03,3593332
WYNN,2017-03-27,110.81,115.77,110.18,114.65,3487176
WYN,2017-03-27,83.63,84.18,83.19,83.98,783932
WY,2017-03-27,32.95,33.56,32.83,33.51,4018276
XEC,2017-03-27,115.01,117.76,114.715,117.26,799942
XEL,2017-03-27,44.87,45.06,44.57,44.77,2433795
XLNX,2017-03-27,58.19,58.41,57.79,58.2,1884577
XL,2017-03-27,39.49,40.01,39.24,40,1128697
XOM,2017-03-27,80.82,81.43,80.791,81.25,8481162
XRAY,2017-03-27,62.23,62.72,61.85,62.56,953538
XRX,2017-03-27,28.56,28.8,28.36,28.56,1914007
XYL,2017-03-27,48.48,49.26,48.13,49.1,878893
YUM,2017-03-27,63.12,63.595,62.85,63.51,4936602
ZBH,2017-03-27,119.51,120.45,118.82,120.29,1450144
ZION,2017-03-27,39.8,40.899,39.09,40.78,3237524
ZTS,2017-03-27,53.49,54.17,53.4,53.97,3168491
AAL,2017-03-28,41.83,42.93,41.55,42.6,6185811
AAPL,2017-03-28,140.91,144.04,140.62,143.8,33374805
AAP,2017-03-28,147.19,148.88,146.36,148.36,1119285
ABBV,2017-03-28,65.96,66.21,65.6364,65.98,5067383
ABC,2017-03-28,87.12,87.97,87.12,87.5,1199881
ABT,2017-03-28,44.74,44.78,44.26,44.7,5377379
ACN,2017-03-28,119.82,122.34,119.014,121.35,5516010
ADBE,2017-03-28,127.81,129.28,127.81,128.69,2213163
ADI,2017-03-28,81.31,82.51,81.07,82.2,2916355
ADM,2017-03-28,45.32,45.946,45.24,45.72,2135579
ADP,2017-03-28,102.53,103.62,102.21,103.28,1485979
ADSK,2017-03-28,85.43,86.1,85.16,85.47,1086768
ADS,2017-03-28,242.99,245.54,242.57,244.7,502212
AEE,2017-03-28,55.94,56.44,54.89,55.31,5066720
AEP,2017-03-28,67.48,67.9,67.42,67.84,2644982
AES,2017-03-28,11.08,11.32,11.05,11.31,3855252
AET,2017-03-28,126.11,127.47,125.7,127.01,2184778
AFL,2017-03-28,71.7,72.6615,71.6765,72.31,2364700
AGN,2017-03-28,239.38,241.21,239.38,240.53,1975647
AIG,2017-03-28,60.69,62.25,60.62,61.86,6490971
AIV,2017-03-28,44.26,44.43,43.65,44.35,862481
AIZ,2017-03-28,94.34,95.73,93.9,95.5,460972
AJG,2017-03-28,56.39,57.09,56.12,57.01,665007
AKAM,2017-03-28,63.06,63.61,63,63.25,2299231
ALB,2017-03-28,104.58,105.46,104.13,104.88,805014
ALGN,2017-03-28,113.76,114.35,113.215,113.9,394501
ALK,2017-03-28,94.97,97.06,94.73,96.33,1571766
ALLE,2017-03-28,74.65,75.4099,74.65,75.12,271874
ALL,2017-03-28,80.81,82.097,80.73,81.89,1219009
ALXN,2017-03-28,118.64,119.5,118.04,118.53,1115367
AMAT,2017-03-28,38.74,39.195,38.7099,38.82,7924875
AMD,2017-03-28,13.75,13.86,13.55,13.69,37420153
AME,2017-03-28,53.25,54.19,53.21,53.93,1290404
AMGN,2017-03-28,164.11,166.26,163.73,164.71,6526446
AMG,2017-03-28,158.83,164.85,158.1691,163.7,460481
AMP,2017-03-28,124.72,129.44,124.72,128.36,1224177
AMT,2017-03-28,119.84,120.72,119.52,120.39,2259222
AMZN,2017-03-28,851.75,858.46,850.1,856,3041633
ANDV,2017-03-28,81.4,82.16,80.78,81.63,1688673
ANSS,2017-03-28,105.66,106.39,104.98,106.19,419376
ANTM,2017-03-28,161.69,165.03,161.68,164.6,1324880
AON,2017-03-28,117.88,119.35,117.75,118.88,1014705
AOS,2017-03-28,51.23,51.66,50.99,51.32,838765
APA,2017-03-28,49.88,51.33,49.78,51.22,3061402
APC,2017-03-28,60.24,61.42,60,61.14,4473495
APD,2017-03-28,135.84,137.58,135.84,137.25,1013963
APH,2017-03-28,70.94,71.53,70.59,71.32,944185
ARE,2017-03-28,110.55,110.945,109.31,110.67,637079
ARNC,2017-03-28,26.45,27.12,26.45,27.04,2546149
ATVI,2017-03-28,49.235,49.98,49.1,49.76,11899958
AVB,2017-03-28,184.87,185.67,182.87,185.06,586214
AVGO,2017-03-28,218.51,221.78,218.35,220.95,1792867
AVY,2017-03-28,79.63,80.8,79.58,80.4,508315
AWK,2017-03-28,76.71,77.275,76.4372,77.19,951631
AXP,2017-03-28,77.51,78.86,77.39,78.64,4235903
AYI,2017-03-28,198.82,204.96,198.031,202.35,771597
AZO,2017-03-28,712.51,717.02,706.28,716.99,385968
A,2017-03-28,53.29,53.61,53.095,53.44,1312688
BAC,2017-03-28,23.01,23.67,23,23.48,95761732
BAX,2017-03-28,51.75,51.99,51.57,51.89,2372702
BA,2017-03-28,176.29,177.683,175,177.36,2412559
BBT,2017-03-28,44,45.155,43.83,44.9,5302071
BBY,2017-03-28,46.24,47.05,46.02,46.97,3253540
BDX,2017-03-28,183.47,184.32,182.31,183.92,660815
BEN,2017-03-28,41.02,42.1,40.99,41.92,2371623
BF.B,2017-03-28,46.67,46.92,46.53,46.82,661106
BIIB,2017-03-28,275.59,276.71,272.5,274.11,1149367
BK,2017-03-28,46.09,47.33,46.06,47,3133419
BLK,2017-03-28,373.78,381.88,373.61,380.63,593799
BLL,2017-03-28,36.74,37.045,36.56,37,2486240
BMY,2017-03-28,56.04,56.369,55.93,56.2,8525945
BRK.B,2017-03-28,167.28,168.612,166.36,168.31,4598039
BSX,2017-03-28,24.52,24.76,24.41,24.7,5243865
BWA,2017-03-28,41.22,41.94,41.07,41.75,2620539
BXP,2017-03-28,131.35,131.91,129.39,131.32,701547
CAG,2017-03-28,40.16,40.4,40.01,40.2,3278657
CAH,2017-03-28,81.95,82.29,81.61,82.2,1406677
CAT,2017-03-28,91.56,93.16,91.51,92.95,3866074
CA,2017-03-28,31.71,31.93,31.6,31.84,1625442
CBG,2017-03-28,33.65,34.25,33.41,33.99,3397654
CBOE,2017-03-28,78.92,79.63,78.69,79.14,625656
CBS,2017-03-28,67.32,67.985,66.79,67.77,2424979
CB,2017-03-28,136.07,138.33,135.96,138,1466658
CCI,2017-03-28,93.99,94.77,93.92,94.58,3497651
CCL,2017-03-28,59.88,60.24,59,59.26,7319787
CDNS,2017-03-28,31.71,31.8,31.37,31.38,2091409
CELG,2017-03-28,124.61,125.45,123.76,124.43,3059647
CERN,2017-03-28,59.12,59.42,58.97,59.26,2040124
CFG,2017-03-28,34.08,35.29,34.05,35.03,4379412
CF,2017-03-28,29.26,30.4246,29.13,30.24,3948238
CHD,2017-03-28,50.2,50.52,50.04,50.26,1199245
CHK,2017-03-28,5.19,5.42,5.14,5.39,41414693
CHRW,2017-03-28,77.02,77.92,76.59,77.52,1193881
CHTR,2017-03-28,322.05,325.73,320.595,324.08,1190400
CINF,2017-03-28,71.66,72.68,71.4,72.5,424847
CI,2017-03-28,146.02,148.66,145.55,148.3,921087
CLX,2017-03-28,136.54,137.27,136.07,136.96,564790
CL,2017-03-28,73.22,74.03,73.09,73.77,3605163
CMA,2017-03-28,66.5,68.43,66.3,67.97,1780792
CMCSA,2017-03-28,36.95,37.275,36.69,37.09,14389630
CME,2017-03-28,117.69,119.47,117.1,118.82,1769587
CMG,2017-03-28,415.71,428.31,415.11,426.23,941727
CMI,2017-03-28,149.67,152.18,149.13,151.69,1424733
CMS,2017-03-28,45.09,45.21,44.85,45.16,1943373
CNC,2017-03-28,69.86,70.96,69.58,70.83,2593517
CNP,2017-03-28,27.65,27.72,27.46,27.69,2801414
COF,2017-03-28,82.01,84.63,81.9,84.17,3789256
COG,2017-03-28,23.19,23.57,23.01,23.55,4743200
COL,2017-03-28,97.27,98.97,96.74,98.75,1203347
COO,2017-03-28,199.42,199.8,197.23,199.06,263571
COP,2017-03-28,44.41,45.49,44.2,45.38,7034758
COST,2017-03-28,166.11,167.05,165.15,166.77,1446649
COTY,2017-03-28,18.24,18.65,18.165,18.57,4704110
CPB,2017-03-28,57.36,57.83,57.24,57.62,1001663
CRM,2017-03-28,81.44,82.35,81.3,82.14,3216035
CSCO,2017-03-28,33.9,34.21,33.82,34.02,21179311
CSRA,2017-03-28,28.96,29.55,28.68,29.5,1120421
CSX,2017-03-28,46.21,47.56,46.21,47.34,8647254
CTAS,2017-03-28,124.93,126.45,124.2,126.2,502427
CTL,2017-03-28,22.52,22.59,22.33,22.52,7325754
CTSH,2017-03-28,58.49,59.34,58.31,59.04,3814462
CTXS,2017-03-28,83.97,84.2,83.23,83.99,1893058
CVS,2017-03-28,78.39,78.95,78.275,78.61,5470045
CVX,2017-03-28,106.28,107.74,106.12,107.17,6331533
CXO,2017-03-28,125.43,127.99,124.46,127.62,1217819
C,2017-03-28,58.19,59.66,58.12,59.42,15391117
DAL,2017-03-28,46.1,46.7953,45.76,46.53,7321153
DE,2017-03-28,107.31,108.535,107.31,108.33,1864891
DFS,2017-03-28,66.42,68.37,66.42,67.89,1782449
DGX,2017-03-28,98.51,99.04,97.75,98.84,727886
DG,2017-03-28,68.77,68.85,68.23,68.55,2354522
DHI,2017-03-28,32.94,33.42,32.94,33.27,3393378
DHR,2017-03-28,85.77,86.055,85.3,85.89,3073049
DISCA,2017-03-28,27.65,27.82,27.42,27.68,1679991
DISCK,2017-03-28,27.04,27.33,26.97,27.2,887133
DISH,2017-03-28,61.95,63.07,61.85,62.92,1829263
DIS,2017-03-28,112.6,113.24,112.02,113.05,6280929
DLR,2017-03-28,103,103.64,102.22,103.5,664604
DLTR,2017-03-28,75.83,76.78,75.81,76.55,2561143
DOV,2017-03-28,77.79,79.65,77.51,79.33,787153
DPS,2017-03-28,96.94,97.27,96.53,97.17,998199
DRE,2017-03-28,25.64,25.81,25.38,25.81,1604282
DRI,2017-03-28,78.98,82.82,78.91,82.62,10815960
DTE,2017-03-28,101.72,102.24,101.24,101.7,861897
DUK,2017-03-28,82.54,82.98,82.35,82.93,2458530
DVA,2017-03-28,66.71,67.845,66.59,67.69,1141274
DVN,2017-03-28,39.25,39.81,38.84,39.62,4889628
D,2017-03-28,77.98,78.18,77.6,78.06,2869038
EA,2017-03-28,89,90.02,88.55,89.74,2084421
EBAY,2017-03-28,33.4,33.66,33.3,33.53,4609929
ECL,2017-03-28,124.01,125.11,123.65,124.87,1083045
ED,2017-03-28,78.33,78.63,78.106,78.53,1241424
EFX,2017-03-28,135.3,136.89,134.85,136.29,458340
EIX,2017-03-28,80.31,80.98,80.01,80.9,1421260
EL,2017-03-28,85.53,86.13,84.89,85.61,1591127
EMN,2017-03-28,77.93,80.22,77.925,79.83,2743269
EMR,2017-03-28,58.42,59.6758,58.238,59.44,2799042
EOG,2017-03-28,93.5,95.64,93.45,95.29,3341044
EQIX,2017-03-28,384.22,386.77,383.255,384.86,403418
EQR,2017-03-28,62.2,62.51,61.42,62.41,1735659
EQT,2017-03-28,58.68,60.02,58.23,59.66,1896247
ESRX,2017-03-28,64.27,64.99,64.25,64.84,3382522
ESS,2017-03-28,233.63,233.97,229.9917,233,305678
ES,2017-03-28,59.51,59.73,59.24,59.49,1749675
ETFC,2017-03-28,33.35,34.53,33.31,34.25,2803191
ETN,2017-03-28,72.36,73.79,72.08,73.29,1700153
ETR,2017-03-28,76.25,76.57,76,76.51,808653
EVHC,2017-03-28,64.48,64.775,62.89,63.9,1389466
EW,2017-03-28,95.61,96.485,93.57,94.39,2317131
EXC,2017-03-28,35.52,35.69,35.37,35.67,5913161
EXPD,2017-03-28,55.58,56.7,55.53,56.44,975137
EXPE,2017-03-28,127.62,129.7,127.54,129.03,1237168
EXR,2017-03-28,74.57,74.81,73.65,74.76,575235
FAST,2017-03-28,49.98,51.01,49.7,50.88,1647094
FBHS,2017-03-28,60.14,60.84,59.88,60.66,785007
FB,2017-03-28,140.36,141.95,140.01,141.76,14679436
FCX,2017-03-28,12.21,12.66,12.15,12.57,23007997
FDX,2017-03-28,187,190.49,187,189.89,1675570
FE,2017-03-28,31.3,31.64,31.245,31.61,2877630
FFIV,2017-03-28,146.5,147.54,145,147.13,397033
FISV,2017-03-28,115.38,116.25,114.82,115.79,1044984
FIS,2017-03-28,79.54,80.69,79.11,80.29,2350327
FITB,2017-03-28,24.51,25.47,24.51,25.24,5956017
FLIR,2017-03-28,35.81,36.385,35.51,36.3,461368
FLR,2017-03-28,51.38,52.43,51.36,51.92,1041332
FLS,2017-03-28,46.88,47.52,46.76,47.18,1332586
FL,2017-03-28,72.8,73.37,72.48,73.14,1134476
FMC,2017-03-28,61.23,62.07,61.04,61.81,1179419
FOXA,2017-03-28,31.76,32.575,31.75,32.44,11092308
FOX,2017-03-28,31.16,31.92,31.15,31.82,3456494
FRT,2017-03-28,132.73,133.55,131.36,133.26,519016
FTI,2017-03-28,31.52,32.03,31.47,31.97,4154408
FTV,2017-03-28,59.04,59.77,58.75,59.59,817860
F,2017-03-28,11.51,11.8,11.48,11.65,57662806
GD,2017-03-28,185,189.45,184.88,188.44,1231043
GE,2017-03-28,29.31,29.73,29.25,29.62,27847655
GGP,2017-03-28,22.72,22.84,22.34,22.68,13144984
GILD,2017-03-28,67.45,67.48,66.8,67.1,8509127
GIS,2017-03-28,58.77,59.22,58.61,59.01,2517893
GLW,2017-03-28,27.4,27.68,27.31,27.55,4867690
GM,2017-03-28,34.66,36.25,34.66,35.56,29829326
GOOGL,2017-03-28,839.69,845.4,832.265,840.63,1519202
GOOG,2017-03-28,820.41,825.99,814.027,820.92,1620542
GPC,2017-03-28,92.36,93.4348,92.095,93.1,516630
GPN,2017-03-28,78.11,79.11,77.68,78.75,1079754
GPS,2017-03-28,23.29,23.81,23.11,23.78,3147277
GRMN,2017-03-28,50.84,51.21,50.28,51.01,1035144
GS,2017-03-28,225.58,229.75,225.1,229.33,4471227
GT,2017-03-28,36.01,36.625,35.85,36.51,2161206
GWW,2017-03-28,237.5,240.695,236.22,239.19,469402
HAL,2017-03-28,47.92,48.265,47.55,48.02,10606764
HAS,2017-03-28,99.06,99.99,98.28,99.4,925242
HBAN,2017-03-28,12.95,13.296,12.95,13.22,10633180
HBI,2017-03-28,20.25,20.89,20.23,20.84,3282319
HCA,2017-03-28,89.99,90.17,88.045,89.63,4933233
HCN,2017-03-28,70.03,70.68,69.84,70.61,1931410
HCP,2017-03-28,30.81,31.05,30.63,31,3061530
HD,2017-03-28,147.29,147.35,145.94,147.2,4635629
HES,2017-03-28,46,47.58,45.83,47.45,4137099
HIG,2017-03-28,47.29,47.94,47.27,47.69,1971654
HII,2017-03-28,201.33,203.94,200.93,202.46,633018
HLT,2017-03-28,57.92,59.1,57.55,58.67,1871478
HOG,2017-03-28,60.08,60.98,60.08,60.69,880695
HOLX,2017-03-28,42.72,42.75,42.285,42.53,1927459
HON,2017-03-28,124.21,125.8,123.54,125.28,1973829
HPE,2017-03-28,22.69,23.21,22.6301,23.01,8425849
HPQ,2017-03-28,17.23,17.41,17.2,17.26,8741713
HP,2017-03-28,64.52,65.07,64,64.78,1615558
HRB,2017-03-28,22.51,23.03,22.4,22.98,5444675
HRL,2017-03-28,34.15,34.385,33.96,34.34,2739381
HRS,2017-03-28,110.74,111.99,110.5,111.69,440763
HSIC,2017-03-28,85.525,85.78,85.31,85.545,776898
HST,2017-03-28,17.99,18.22,17.81,18.17,6223703
HSY,2017-03-28,108.03,109.9,107.72,109.15,1338894
HUM,2017-03-28,203.48,207.4,203.48,206.63,1183104
IBM,2017-03-28,173.94,175,173,174.51,3523870
ICE,2017-03-28,59.2,60.04,59.18,59.83,2076526
IDXX,2017-03-28,153.51,154.4099,152.335,153.81,423183
IFF,2017-03-28,131.98,132.355,130.61,131.55,843922
ILMN,2017-03-28,172.04,172.9899,170.66,170.81,888559
INCY,2017-03-28,139.46,141.34,138.38,139.48,1852551
INFO,2017-03-28,39.99,41.81,39.4,41.41,4220653
INTC,2017-03-28,35.34,35.71,35.21,35.6,18398148
INTU,2017-03-28,118.75,118.9,117.635,118,2695308
IPG,2017-03-28,24.05,24.62,23.98,24.5,4823272
IP,2017-03-28,50.19,51.08,50.14,50.93,1905991
IQV,2017-03-28,78.7,78.97,77.975,78.7,1476611
IRM,2017-03-28,34.6,35.13,34.48,35.1,1019697
IR,2017-03-28,78.63,80.06,78.19,79.69,1652501
ISRG,2017-03-28,255.7731,256.7597,254.7597,254.8231,843153
ITW,2017-03-28,131.82,133.47,130.87,132.91,1476121
IT,2017-03-28,109.14,110.04,109,109.61,518038
IVZ,2017-03-28,29.96,30.98,29.87,30.77,3481582
JBHT,2017-03-28,90.6,92.95,89.42,92.34,1093783
JCI,2017-03-28,41.22,41.95,41.095,41.74,4177830
JEC,2017-03-28,53.51,54.58,53.51,54.19,573806
JNJ,2017-03-28,125.62,125.78,124.78,125.66,5287559
JNPR,2017-03-28,27.75,28,27.64,27.79,2277730
JPM,2017-03-28,87.02,89.02,86.98,88.6,16264403
JWN,2017-03-28,42.12,43.6,42.12,43.58,2897090
KEY,2017-03-28,17.14,17.61,17.13,17.49,9128448
KHC,2017-03-28,90.78,91.665,90.78,91.41,2223337
KIM,2017-03-28,21.93,22.12,21.72,22.09,3172830
KLAC,2017-03-28,95.79,96.2,95.21,95.65,732954
KMB,2017-03-28,131.91,133.24,131.83,132.73,1257375
KMI,2017-03-28,21.13,21.45,21.05,21.42,9820911
KMX,2017-03-28,58.88,59.92,58.64,59.76,2984319
KORS,2017-03-28,37.79,38.49,37.68,38.35,1739629
KO,2017-03-28,42.24,42.56,42.24,42.43,14123756
KR,2017-03-28,28.97,29.17,28.85,29.04,5636988
KSS,2017-03-28,37.35,38.535,37.33,38.45,3022209
KSU,2017-03-28,83.8,86.25,83.8,85.98,1367244
K,2017-03-28,72.44,72.81,72.2,72.66,1742145
LB,2017-03-28,47.42,47.83,46.76,47.77,4258505
LEG,2017-03-28,49.7,50.17,49.56,50.07,624407
LEN,2017-03-28,49.7549,50.6569,49.7451,50.3529,1595330
LH,2017-03-28,142.12,143.11,141.29,142.91,591456
LKQ,2017-03-28,29.27,29.65,29.09,29.62,3832139
LLL,2017-03-28,164.85,167.2899,164.4,166.7,326894
LLY,2017-03-28,84.27,85,84.04,84.75,2754994
LMT,2017-03-28,266.63,270.7899,266.02,269.12,1021333
LNC,2017-03-28,63.03,64.68,62,64.18,2498452
LNT,2017-03-28,40.01,40.155,39.87,40.12,915397
LOW,2017-03-28,81.52,82.65,81.47,82.4,4351335
LRCX,2017-03-28,127.49,128.55,127.14,127.75,1239955
LUK,2017-03-28,25.6,26.32,25.52,26.1,2058804
LUV,2017-03-28,52.8,54.54,52.46,54.19,6854356
LYB,2017-03-28,88.65,91.66,88.65,90.9,3151562
L,2017-03-28,45.78,46.56,45.78,46.49,1170865
MAA,2017-03-28,101.09,101.39,99.75,101.02,599099
MAC,2017-03-28,63.1,63.97,62.76,63.91,972554
MAR,2017-03-28,93.17,94.99,93,94.49,2256913
MAS,2017-03-28,33.6,34.18,33.575,33.97,2226900
MAT,2017-03-28,25.05,25.6,25.05,25.44,5066750
MA,2017-03-28,111.81,112.75,111.47,112.47,2986135
MCD,2017-03-28,129.46,129.77,128.94,129.45,3487426
MCHP,2017-03-28,72.81,74.04,72.615,73.5,2031243
MCK,2017-03-28,148,150.1,147.76,149.88,1785631
MCO,2017-03-28,111.3,111.74,110.88,111.26,915916
MDLZ,2017-03-28,43.4,43.93,43.06,43.7,6172754
MDT,2017-03-28,80.92,81.05,80.6201,80.74,7442253
MET,2017-03-28,51.4,52.83,51.34,52.48,5252216
MGM,2017-03-28,26.65,27.27,26.59,27.17,12824460
MHK,2017-03-28,227.32,228.85,226.03,227.99,438659
MKC,2017-03-28,100,100.92,98.24,98.43,1527492
MLM,2017-03-28,206.5,212.03,206.4999,209.92,767976
MMC,2017-03-28,74.38,75.15,74.18,74.92,3454368
MMM,2017-03-28,189.94,191.49,189.6,190.99,2330159
MNST,2017-03-28,46.96,47.29,46.57,46.99,1323032
MON,2017-03-28,113.92,114.45,113.79,114.16,1761712
MOS,2017-03-28,28.65,29.37,28.65,29.17,2860631
MO,2017-03-28,72.97,73.285,72.84,73.19,5587269
MPC,2017-03-28,48.93,49.155,48.61,49.03,4069800
MRK,2017-03-28,63.2,63.4,62.88,63.34,10184989
MRO,2017-03-28,14.76,15.27,14.715,15.23,13184954
MSFT,2017-03-28,64.96,65.47,64.65,65.29,20080358
MSI,2017-03-28,84,84.48,83.78,84,851187
MS,2017-03-28,41.58,42.765,41.57,42.49,12944939
MTB,2017-03-28,154.3,156.72,153.7354,156.06,877433
MTD,2017-03-28,478.26,480.84,476.29,479.54,101465
MU,2017-03-28,28.73,29.06,28.62,28.69,24776375
MYL,2017-03-28,41.94,42.48,41.55,41.72,4381423
M,2017-03-28,27.75,28.58,27.7377,28.55,4538714
NAVI,2017-03-28,13.96,14.62,13.75,14.5,2181553
NBL,2017-03-28,32.92,34.22,32.89,34.15,5804669
NCLH,2017-03-28,51.8,52.1,51.13,51.3,1548051
NDAQ,2017-03-28,68.98,69.3856,68.6,69.14,969425
NEE,2017-03-28,130.75,131.56,130.5101,131.26,1377774
NEM,2017-03-28,34,34.21,32.64,33,7314405
NFLX,2017-03-28,144.1,146.11,143.92,145.17,4638003
NFX,2017-03-28,34.62,35.85,34.62,35.74,3366181
NI,2017-03-28,23.8,23.8,23.56,23.71,1973364
NKE,2017-03-28,55.99,56.78,55.79,56.62,7823943
NLSN,2017-03-28,41,41.4,40.72,41.34,2768418
NOC,2017-03-28,235.11,237.98,234.35,237.19,733014
NOV,2017-03-28,38.62,39.48,38.14,39.3,2577720
NRG,2017-03-28,18.11,18.16,17.92,18.11,4216734
NSC,2017-03-28,111,114.38,110.78,113.32,2243779
NTAP,2017-03-28,40.8,41.36,40.7199,41.15,2309053
NTRS,2017-03-28,84.92,86.48,84.408,86.19,1411314
NUE,2017-03-28,59.28,60.77,59.02,60.21,2887482
NVDA,2017-03-28,108.3,108.89,107.27,107.69,10811109
NWL,2017-03-28,47.67,48.045,47.24,47.7,2227664
NWSA,2017-03-28,12.59,12.87,12.545,12.84,1211628
NWS,2017-03-28,12.95,13.3,12.95,13.25,548858
OKE,2017-03-28,53.31,53.61,52.88,53.06,1681461
OMC,2017-03-28,84.3,85.92,84.3,85.31,1549601
ORCL,2017-03-28,44.83,45.03,44.66,44.69,14008754
ORLY,2017-03-28,269.47,270.62,267.9,269.71,705874
OXY,2017-03-28,62.87,63.62,62.555,63.4,4961358
O,2017-03-28,59.03,59.17,58.13,58.89,2278939
PAYX,2017-03-28,60.7,61.05,60.51,60.58,4956367
PBCT,2017-03-28,17.78,18.18,17.74,18.09,3202330
PCAR,2017-03-28,66.37,67.37,66.25,67.09,1167219
PCG,2017-03-28,67.23,67.4,66.94,67.34,2690509
PCLN,2017-03-28,1767.65,1798.75,1766.51,1788.45,454890
PDCO,2017-03-28,44.7,45.17,44.58,45.02,650627
PEG,2017-03-28,44.62,44.72,44.21,44.51,4747714
PEP,2017-03-28,111.81,112.76,111.64,112.45,3945393
PFE,2017-03-28,34.06,34.26,33.97,34.16,18337464
PFG,2017-03-28,62.08,63.41,61.9496,63.01,966529
PGR,2017-03-28,39.39,39.91,39.34,39.85,4823474
PG,2017-03-28,90.17,91.0599,90.13,90.76,11855807
PHM,2017-03-28,23.4,23.81,23.37,23.73,3967614
PH,2017-03-28,155.57,159.03,155.09,158.43,958728
PKG,2017-03-28,88.91,91.42,88.8,90.81,848626
PKI,2017-03-28,58.12,58.26,57.58,57.96,679460
PLD,2017-03-28,49.9,50.38,49.44,50.3,2949330
PM,2017-03-28,112.14,112.95,111.59,112.8,4000864
PNC,2017-03-28,118.06,120.81,117.72,120.27,2657551
PNR,2017-03-28,61.06,63.13,60.76,62.76,1409569
PNW,2017-03-28,83.95,84.41,83.77,84.2,441671
PPG,2017-03-28,103.85,105.3,103.57,104.97,1084869
PPL,2017-03-28,37.4,37.74,37.35,37.7,4009712
PRGO,2017-03-28,68.87,69.05,68.14,68.91,1131135
PRU,2017-03-28,104.13,106.35,104.03,105.8,3699815
PSA,2017-03-28,220.88,222.33,218.86,222.16,760143
PSX,2017-03-28,77.41,78.11,77.085,77.92,2388518
PVH,2017-03-28,101.63,103.12,101.525,102.69,1057520
PWR,2017-03-28,35.96,36.675,35.89,36.48,1322498
PXD,2017-03-28,180.5,185.92,180.1,185.37,2078179
PX,2017-03-28,118.56,119.4,117.74,118.78,2120546
PYPL,2017-03-28,42.87,43.25,42.84,43.15,4396544
QCOM,2017-03-28,56.67,57.61,56.67,57.38,5953489
QRVO,2017-03-28,68.11,68.84,67.6975,68.25,949506
RCL,2017-03-28,99.88,101.11,99.76,100.32,1372919
REGN,2017-03-28,383.47,388.82,376.22,382.55,1651254
REG,2017-03-28,66.35,66.81,65.57,66.62,818679
RE,2017-03-28,231.33,234.69,231.27,233.81,239256
RF,2017-03-28,14.07,14.5,14.04,14.4,14736874
RHI,2017-03-28,47.08,47.87,46.87,47.45,1541843
RHT,2017-03-28,86.47,87.91,85.8,86.48,8557491
RJF,2017-03-28,73.59,75.59,73.59,75.11,651309
RL,2017-03-28,80.41,81.92,80.17,81.65,846342
RMD,2017-03-28,71.55,72.16,71.12,71.96,815106
ROK,2017-03-28,152.63,155.98,152.2768,155.14,581825
ROP,2017-03-28,204.43,208.7,204.3,207.36,492540
ROST,2017-03-28,65.27,65.86,64.755,65.77,2075302
RRC,2017-03-28,27.94,28.24,27.445,27.79,5676355
RSG,2017-03-28,61.93,62.51,61.93,62.42,1146659
RTN,2017-03-28,150.58,152.96,150.24,152.07,1201228
SBAC,2017-03-28,117.69,118.71,115.4,118.55,1006214
SBUX,2017-03-28,57.1,57.52,57.025,57.35,8331644
SCG,2017-03-28,66.5,66.76,65.93,66.14,1241730
SCHW,2017-03-28,39.39,40.87,39.26,40.49,8934358
SEE,2017-03-28,43.44,44.2,43.35,43.83,2554636
SHW,2017-03-28,309.21,311.97,309.03,310.94,327763
SIG,2017-03-28,69.64,70.57,69.15,70.46,1078401
SJM,2017-03-28,132.69,133.525,132.3,133.14,2589722
SLB,2017-03-28,77.4,78.59,76.94,78.31,7274620
SLG,2017-03-28,105.66,105.96,103.66,105.5,538101
SNA,2017-03-28,164.68,168.245,164.17,167.75,326330
SNI,2017-03-28,78.47,78.55,77.8,78.34,823725
SNPS,2017-03-28,71.29,72.21,71.26,71.96,1223164
SO,2017-03-28,50.18,50.32,49.97,50.09,5733605
SPGI,2017-03-28,128.31,129.22,127.835,128.72,774961
SPG,2017-03-28,166.15,168.12,165.245,168.05,1980609
SRCL,2017-03-28,81.75,81.75,80.51,81.13,550520
SRE,2017-03-28,111.5,112.18,111.33,112.07,786911
STI,2017-03-28,54.22,55.46,54.19,55.1,3094341
STT,2017-03-28,77.85,80.04,77.7,79.4,3081778
STX,2017-03-28,44.9,45.44,44.63,45.28,3418152
STZ,2017-03-28,161.46,163.02,160.96,162.43,1225946
SWKS,2017-03-28,97.31,98.7,96.55,97.93,1152861
SWK,2017-03-28,130.59,132.48,130.34,132.1,652290
SYF,2017-03-28,32.81,33.9,32.6,33.66,6438023
SYK,2017-03-28,132.22,132.89,131.44,132.7,750885
SYMC,2017-03-28,30.51,30.71,30.22,30.36,8159171
SYY,2017-03-28,51.92,52.315,51.67,52.2,2255327
TAP,2017-03-28,96.25,96.57,95.49,96.3,1392545
TDG,2017-03-28,213.81,217.84,211.025,217.56,1365190
TEL,2017-03-28,74.34,75.37,74.05,75.03,1321667
TGT,2017-03-28,53.19,53.68,53.18,53.6,4395777
TIF,2017-03-28,95.25,96.2,95.02,96.05,1552164
TJX,2017-03-28,78.27,78.89,78.16,78.71,4676548
TMK,2017-03-28,76.23,77.35,76.21,76.92,469188
TMO,2017-03-28,154.64,155.3833,153.54,154.64,1113892
TPR,2017-03-28,40,41,39.85,40.91,4951407
TRIP,2017-03-28,42.52,43.42,42.5,43.13,1793289
TROW,2017-03-28,67.49,68.792,67.32,68.39,2055995
TRV,2017-03-28,120.76,121.89,120.44,121.8,1187291
TSCO,2017-03-28,68.33,68.55,67.7,67.97,2083218
TSN,2017-03-28,61.73,61.98,61.2599,61.82,2129733
TSS,2017-03-28,51.81,52.99,51.69,52.73,1929159
TWX,2017-03-28,97.18,97.5,96.88,97.32,2711788
TXN,2017-03-28,80.3,80.99,80.22,80.61,3578125
TXT,2017-03-28,46.29,47.41,46.17,46.99,948311
T,2017-03-28,41.41,41.61,41.26,41.56,15586112
UAA,2017-03-28,19.96,20.03,19.705,19.91,3886247
UAL,2017-03-28,68.41,71.09,68.18,70.74,4972851
UA,2017-03-28,18.36,18.57,18.25,18.49,2665144
UDR,2017-03-28,36.03,36.31,35.63,36.26,1265094
UHS,2017-03-28,125.34,125.73,123.28,125.47,1355678
ULTA,2017-03-28,279.79,283.65,279.71,282.86,379744
UNH,2017-03-28,164.58,166.07,163.84,165.35,7327109
UNM,2017-03-28,45.22,46.4,45.22,46.14,1139165
UNP,2017-03-28,104.05,105.89,103.8348,105.5,4237112
UPS,2017-03-28,104.72,106.52,104.5,106.19,3191558
URI,2017-03-28,119.59,124.66,119.22,123.24,1636583
USB,2017-03-28,52.07,53.17,52,52.71,7736000
UTX,2017-03-28,111.41,113.1461,111.32,112.74,3257682
VAR,2017-03-28,91.44,91.7,90.57,91.35,620432
VFC,2017-03-28,54.68,55.69,54.54,55.32,4599310
VIAB,2017-03-28,44.43,45.26,44.11,44.91,4502297
VLO,2017-03-28,66.52,66.64,65.651,66.29,3443381
VMC,2017-03-28,112.25,115.44,112.14,114.6,1699474
VNO,2017-03-28,100.29,100.4,98.51,100.18,1161731
VRSK,2017-03-28,79.39,80.37,79.24,80.06,592919
VRSN,2017-03-28,86.88,87.27,86.34,86.87,517469
VRTX,2017-03-28,90.31,90.76,89.22,89.67,1561363
VTR,2017-03-28,64.08,64.81,63.84,64.69,2971200
VZ,2017-03-28,49.01,49.345,48.67,49.3,12856251
V,2017-03-28,89.12,89.42,88.49,89.12,7045509
WAT,2017-03-28,155.44,156.75,154.75,155.52,253219
WBA,2017-03-28,83.29,84.015,83.1,83.74,3053042
WDC,2017-03-28,78.72,81,78.59,80.56,4000358
WEC,2017-03-28,60.8,61.22,60.56,61.16,1554481
WFC,2017-03-28,55.35,56.25,55.24,55.96,14878890
WHR,2017-03-28,169.8,170.48,168.37,169.85,559415
WLTW,2017-03-28,129.51,132.13,129.51,131.93,668330
WMB,2017-03-28,28.82,28.98,28.39,28.59,10944920
WMT,2017-03-28,69.33,70.37,69.33,70.32,7252189
WM,2017-03-28,71.62,72.46,71.53,72.34,1619799
WRK,2017-03-28,51.58,53.085,51.35,52.86,1353235
WU,2017-03-28,19.97,20.24,19.95,20.15,4049725
WYNN,2017-03-28,114.98,116.19,113.89,115.18,2147973
WYN,2017-03-28,84.02,84.68,83.55,84.36,678409
WY,2017-03-28,33.33,33.79,33.28,33.63,2449972
XEC,2017-03-28,117.47,119.92,117.045,119.47,843975
XEL,2017-03-28,44.66,44.96,44.62,44.93,4144455
XLNX,2017-03-28,58.17,58.29,57.82,57.97,1908164
XL,2017-03-28,39.94,40.525,39.91,40.42,1402262
XOM,2017-03-28,81.32,82.02,80.96,81.84,11028598
XRAY,2017-03-28,62.29,63.16,62.29,62.94,930698
XRX,2017-03-28,28.56,29.6,28.52,29.36,3037606
XYL,2017-03-28,49,49.95,48.77,49.67,995152
YUM,2017-03-28,63.98,64.73,63.51,64.47,3824071
ZBH,2017-03-28,120.89,121.46,119.94,121.19,888909
ZION,2017-03-28,40.53,41.6,40.31,41.3,2392388
ZTS,2017-03-28,53.81,54.31,53.69,54.16,2328150
AAL,2017-03-29,42.69,42.76,41.87,41.96,5331362
AAPL,2017-03-29,143.68,144.49,143.19,144.12,29189955
AAP,2017-03-29,148.38,150.07,147.61,149.67,739014
ABBV,2017-03-29,65.95,66.27,65.68,65.77,3649941
ABC,2017-03-29,87.4,89.77,87.4,89.51,2281057
ABT,2017-03-29,44.67,44.835,44.37,44.67,4186949
ACN,2017-03-29,121.66,121.71,120.15,120.98,2438878
ADBE,2017-03-29,128.4,129.63,128.2,129.58,2272464
ADI,2017-03-29,81.89,82.22,81.47,81.91,2040482
ADM,2017-03-29,45.65,46.39,45.59,46.24,2477765
ADP,2017-03-29,102.91,103.03,101.88,102.13,2245094
ADSK,2017-03-29,85.31,86.47,84.9751,86.4,1841568
ADS,2017-03-29,244.58,245.64,243.49,245.33,272262
AEE,2017-03-29,55.2,55.35,54.83,55.13,1996814
AEP,2017-03-29,67.59,67.72,67.28,67.39,2272428
AES,2017-03-29,11.26,11.39,11.19,11.25,5728277
AET,2017-03-29,126.75,126.9,125.2367,125.73,2150789
AFL,2017-03-29,71.99,72.13,71.3,71.58,1722923
AGN,2017-03-29,240.61,243.06,240.45,241.34,2233778
AIG,2017-03-29,61.6,61.89,61.51,61.77,5369787
AIV,2017-03-29,44.29,44.49,44,44.4,645916
AIZ,2017-03-29,95.39,95.46,94.25,94.31,445551
AJG,2017-03-29,56.96,57.1,56.73,56.79,777946
AKAM,2017-03-29,63.28,63.7,63.08,63.44,2068314
ALB,2017-03-29,105,105.95,104.9,105.04,916612
ALGN,2017-03-29,113.81,114.92,113.252,114.23,297599
ALK,2017-03-29,96.5,96.575,93.75,94.3,1318686
ALLE,2017-03-29,74.89,75.41,74.71,75.41,394380
ALL,2017-03-29,81.94,82.08,81.29,81.39,1019259
ALXN,2017-03-29,118.53,121.44,118.03,120.72,1844154
AMAT,2017-03-29,38.82,38.9469,38.66,38.87,6404366
AMD,2017-03-29,13.74,13.87,13.63,13.71,37863470
AME,2017-03-29,53.86,54.52,53.68,54.19,1358266
AMGN,2017-03-29,164.47,165.22,162.94,163.06,4070780
AMG,2017-03-29,162.86,163.66,160.62,162.87,372124
AMP,2017-03-29,127.58,128.37,126.83,127.4,744291
AMT,2017-03-29,120.19,121.33,120.16,121.04,2265954
AMZN,2017-03-29,859.05,876.438,859.02,874.32,4485770
ANDV,2017-03-29,81.47,83.2,81.15,83.03,1391368
ANSS,2017-03-29,105.84,106.75,105.8,106.55,453479
ANTM,2017-03-29,164.37,165.77,164,164.98,1019853
AON,2017-03-29,118.38,118.85,117.69,117.76,692645
AOS,2017-03-29,51.18,51.18,50.46,50.8,983518
APA,2017-03-29,51.15,53.43,51.05,53.18,4572290
APC,2017-03-29,61.1,62.56,61.07,62.45,3912196
APD,2017-03-29,136.76,137.3,136.23,136.78,740010
APH,2017-03-29,70.98,71.42,70.84,71.31,1115692
ARE,2017-03-29,109.6,110.14,109.05,109.82,512973
ARNC,2017-03-29,26.76,27.005,26.12,26.2,3226138
ATVI,2017-03-29,49.99,50.32,49.93,50.14,6115641
AVB,2017-03-29,183.17,184.57,182.42,183.48,708204
AVGO,2017-03-29,220.8,221.35,219.68,221.31,1592716
AVY,2017-03-29,80.22,80.6,80.04,80.34,1112730
AWK,2017-03-29,77.07,77.35,76.47,77.17,1035917
AXP,2017-03-29,78.45,79.34,78.14,78.25,2913623
AYI,2017-03-29,201.03,207.49,201.03,207.27,922211
AZO,2017-03-29,717.21,724,716.661,722.46,267896
A,2017-03-29,53.26,53.42,52.78,53.12,1469882
BAC,2017-03-29,23.51,23.65,23.31,23.35,67204492
BAX,2017-03-29,51.72,52.19,51.56,51.98,2500795
BA,2017-03-29,177.4,177.99,176.97,177.63,1640601
BBT,2017-03-29,44.8,44.93,44.32,44.47,3287739
BBY,2017-03-29,47.09,47.98,47.0095,47.77,3437600
BDX,2017-03-29,183.21,184.47,182.58,183.87,454533
BEN,2017-03-29,41.6,41.68,41.21,41.41,1158241
BF.B,2017-03-29,46.65,46.8,46.56,46.73,625840
BIIB,2017-03-29,273.91,273.91,268.2,268.53,2632221
BK,2017-03-29,47,47.035,46.675,46.72,2901550
BLK,2017-03-29,378.52,380.92,377.585,379.41,461607
BLL,2017-03-29,36.855,36.965,36.51,36.785,2846838
BMY,2017-03-29,56.17,56.55,55.925,55.95,6136155
BRK.B,2017-03-29,168,168.3,166.44,166.59,4776445
BSX,2017-03-29,24.64,24.83,24.425,24.71,6998731
BWA,2017-03-29,41.77,42.29,41.7,41.93,1049838
BXP,2017-03-29,130.7,131.24,130.13,131.14,1071732
CAG,2017-03-29,40.19,40.73,40.17,40.59,3622270
CAH,2017-03-29,82.24,82.24,81.465,82.05,1521827
CAT,2017-03-29,92.76,93.249,92.4,92.86,2513702
CA,2017-03-29,31.8,31.93,31.7,31.86,1460501
CBG,2017-03-29,34,34.42,33.91,34.32,3333071
CBOE,2017-03-29,79.12,79.22,78.31,79.21,990410
CBS,2017-03-29,67.59,68.29,67.2,68.25,2075535
CB,2017-03-29,136.87,136.98,136.24,136.5,1034322
CCI,2017-03-29,94.63,95.45,94.4,94.54,1883938
CCL,2017-03-29,59.09,59.37,58.545,58.96,4112245
CDNS,2017-03-29,31.37,31.545,31.28,31.52,2378036
CELG,2017-03-29,124.28,125.06,123.96,124.09,2055284
CERN,2017-03-29,59.02,59.83,58.91,59.14,2663166
CFG,2017-03-29,35,35.18,33.86,34.49,11159005
CF,2017-03-29,30.27,31.1,30.27,30.86,4344359
CHD,2017-03-29,50.19,50.32,50,50.04,1647161
CHK,2017-03-29,5.42,5.95,5.41,5.81,65130575
CHRW,2017-03-29,77.34,77.75,76.22,77.29,902599
CHTR,2017-03-29,323.9,327.115,323.28,325.94,810841
CINF,2017-03-29,72.27,72.51,71.74,71.75,341732
CI,2017-03-29,147.63,148.52,146.67,147.23,823087
CLX,2017-03-29,136.78,136.92,135.78,135.96,663395
CL,2017-03-29,73.59,73.83,73.445,73.56,2450192
CMA,2017-03-29,67.87,68.54,67.26,67.83,1134745
CMCSA,2017-03-29,36.9,37.31,36.85,37.22,10407821
CME,2017-03-29,118.51,118.87,117.8,118.5,922049
CMG,2017-03-29,426.58,439.88,426.35,434.34,1439434
CMI,2017-03-29,151.39,152.35,151.17,151.71,777579
CMS,2017-03-29,45.01,45.07,44.75,44.82,1581120
CNC,2017-03-29,70.75,71.46,70.15,71.09,2411026
CNP,2017-03-29,27.72,28,27.58,27.85,3482577
COF,2017-03-29,84.89,85.19,84.03,84.68,2488421
COG,2017-03-29,23.63,24.22,23.47,24.14,5603988
COL,2017-03-29,98.47,98.91,98.24,98.7,1140933
COO,2017-03-29,198.51,199.91,198.06,199.33,396530
COP,2017-03-29,45.33,46.06,45.005,45.95,6040817
COST,2017-03-29,166.28,167.48,166.15,167.43,1216734
COTY,2017-03-29,18.56,18.64,18.45,18.58,1719337
CPB,2017-03-29,57.61,57.77,57.25,57.57,1006118
CRM,2017-03-29,82.04,82.44,81.66,82.38,2873958
CSCO,2017-03-29,34,34.05,33.65,33.74,16504103
CSRA,2017-03-29,29.36,29.62,29.27,29.6,737721
CSX,2017-03-29,47.18,47.29,46.86,47.28,3488979
CTAS,2017-03-29,125.6,126.57,125.6,126.44,687288
CTL,2017-03-29,22.78,23.19,22.7,23.09,8208235
CTSH,2017-03-29,58.89,59.2,58.42,59.08,3267800
CTXS,2017-03-29,83.55,83.83,82.33,83.59,1097374
CVS,2017-03-29,78.5,78.86,78.36,78.76,3138168
CVX,2017-03-29,106.95,108.0799,106.88,108.07,4919884
CXO,2017-03-29,127.25,129.75,127,129.18,1195652
C,2017-03-29,59.53,59.88,59.27,59.39,13457439
DAL,2017-03-29,46.42,46.65,45.73,45.95,6321131
DE,2017-03-29,107.65,108.331,107.36,108.18,1614993
DFS,2017-03-29,67.81,67.95,67.39,67.66,1195902
DGX,2017-03-29,98.62,98.65,98.12,98.22,500402
DG,2017-03-29,68.62,70.78,68.62,70.69,3124814
DHI,2017-03-29,33.19,33.48,33.01,33.37,3229160
DHR,2017-03-29,85.54,85.835,85.25,85.62,1641036
DISCA,2017-03-29,27.61,28.13,27.49,28.06,2732232
DISCK,2017-03-29,27.14,27.55,27.01,27.51,873460
DISH,2017-03-29,62.62,63.115,62.465,62.99,2025977
DIS,2017-03-29,112.66,112.94,112.31,112.53,3781206
DLR,2017-03-29,103.46,105.5,103.375,105.37,1140312
DLTR,2017-03-29,76.32,78.87,76.22,78.51,4465098
DOV,2017-03-29,79.35,80.3,79.125,79.96,1000746
DPS,2017-03-29,97.12,97.2299,96.54,97.09,950234
DRE,2017-03-29,25.76,25.87,25.65,25.86,2026685
DRI,2017-03-29,81.95,83.1,81.58,82.57,3739444
DTE,2017-03-29,101.47,102.04,100.93,101.78,844965
DUK,2017-03-29,82.74,82.74,82.19,82.42,2087586
DVA,2017-03-29,67.48,68.5,67.23,68.31,1361956
DVN,2017-03-29,39.7,41.266,39.58,41.22,5821393
D,2017-03-29,77.84,77.93,77.44,77.67,1791508
EA,2017-03-29,89.52,89.97,88.95,89.78,1771994
EBAY,2017-03-29,33.62,33.78,33.43,33.65,7242686
ECL,2017-03-29,124.59,125.1,124.38,124.78,671066
ED,2017-03-29,78.27,78.48,77.75,78.18,1260838
EFX,2017-03-29,135.76,136.14,134.67,135.68,685973
EIX,2017-03-29,80.15,80.2,79.55,79.82,1669331
EL,2017-03-29,85.66,86.17,85.33,85.52,1300616
EMN,2017-03-29,79.9,80.87,79.73,80.46,1436900
EMR,2017-03-29,59.17,59.74,59.07,59.55,2447395
EOG,2017-03-29,95.18,97.56,94.57,97,3480896
EQIX,2017-03-29,386.05,394.47,384.74,394,588899
EQR,2017-03-29,62.36,62.55,61.68,62.29,1610196
EQT,2017-03-29,59.84,61.36,59.38,61.16,1942342
ESRX,2017-03-29,64.64,65.34,64.365,65.04,4019176
ESS,2017-03-29,230.81,232.975,230.03,232,252068
ES,2017-03-29,59.43,59.43,58.88,59.07,1453839
ETFC,2017-03-29,34.09,34.38,33.93,34.31,1814072
ETN,2017-03-29,73.53,74.41,73.21,73.94,2492284
ETR,2017-03-29,76.33,76.56,75.86,76.19,579312
EVHC,2017-03-29,63.6,63.93,62.37,62.38,1506860
EW,2017-03-29,94.19,94.89,93.81,94.39,1318378
EXC,2017-03-29,35.7,36.12,35.3,35.93,4624209
EXPD,2017-03-29,56.31,56.49,55.68,56.33,541452
EXPE,2017-03-29,129.26,130.16,128.64,129.66,1130060
EXR,2017-03-29,74.54,74.54,73.41,74.06,826495
FAST,2017-03-29,50.75,51.38,50.5,51.22,2099881
FBHS,2017-03-29,60.34,60.9,60.01,60.9,1485838
FB,2017-03-29,141.99,142.86,141.43,142.65,16527574
FCX,2017-03-29,12.52,12.84,12.45,12.72,16076479
FDX,2017-03-29,189.44,191.66,189.15,190.92,1648270
FE,2017-03-29,31.54,31.85,31.4,31.57,3458666
FFIV,2017-03-29,141.19,143.5,140.63,142.1,1488742
FISV,2017-03-29,115.59,116.09,115.13,115.91,612290
FIS,2017-03-29,79.81,80.19,79,80.03,1067533
FITB,2017-03-29,25.14,25.275,24.84,25.04,6560997
FLIR,2017-03-29,36.15,36.27,35.89,36.16,262774
FLR,2017-03-29,51.85,52.9,51.66,52.37,1355545
FLS,2017-03-29,47.04,47.64,46.99,47.4,812310
FL,2017-03-29,73.37,75.56,73.33,75.39,2590025
FMC,2017-03-29,61.5,61.92,61.33,61.38,562854
FOXA,2017-03-29,32.31,32.485,32.07,32.11,7239136
FOX,2017-03-29,31.66,31.79,31.47,31.51,1627574
FRT,2017-03-29,132.97,133.7,132.43,133.15,491404
FTI,2017-03-29,31.91,33.03,31.87,32.98,3215648
FTV,2017-03-29,59.86,60.41,59.51,59.65,1377032
F,2017-03-29,11.73,11.76,11.64,11.68,35795737
GD,2017-03-29,188,188.92,187.2,188.29,869704
GE,2017-03-29,29.52,29.71,29.46,29.68,27558771
GGP,2017-03-29,22.66,23.07,22.47,23,7442649
GILD,2017-03-29,67.1,67.565,66.91,67.26,7224725
GIS,2017-03-29,59.18,59.57,58.96,59.44,2505472
GLW,2017-03-29,27.5,27.6,27.4,27.48,3466647
GM,2017-03-29,35.62,36.06,35.52,35.54,13884366
GOOGL,2017-03-29,842.75,851.585,841.38,849.87,1457347
GOOG,2017-03-29,825,832.765,822.3801,831.41,1786321
GPC,2017-03-29,92.97,93.47,92.29,92.67,893761
GPN,2017-03-29,78.75,79.19,78.47,78.83,859119
GPS,2017-03-29,23.92,24.86,23.81,24.72,8733740
GRMN,2017-03-29,51.06,51.29,50.7,50.96,768076
GS,2017-03-29,229.39,229.965,227.52,228.45,2635989
GT,2017-03-29,36.49,36.78,36.14,36.19,1843714
GWW,2017-03-29,238.85,240.89,237.71,237.75,1179158
HAL,2017-03-29,48,49.515,47.96,49.22,10831220
HAS,2017-03-29,99.05,99.69,98.84,99.65,819505
HBAN,2017-03-29,13.22,13.325,13.13,13.22,13044010
HBI,2017-03-29,20.67,21.1,20.5,21.09,3618698
HCA,2017-03-29,89.38,90.42,88.66,89.19,3553981
HCN,2017-03-29,70.53,71.08,70.44,70.93,2334579
HCP,2017-03-29,31,31.12,30.81,31.02,2577822
HD,2017-03-29,146.37,147.42,145.96,147.04,3729973
HES,2017-03-29,47.44,49.93,47.37,49.76,5019634
HIG,2017-03-29,47.67,47.67,47.26,47.28,1748058
HII,2017-03-29,202.46,202.8557,200.56,202.13,345897
HLT,2017-03-29,58.44,58.96,58.35,58.61,1549108
HOG,2017-03-29,60.64,60.82,60.33,60.6,537961
HOLX,2017-03-29,42.41,42.75,42.31,42.63,2995751
HON,2017-03-29,124.96,125.48,124.77,125.3,1541348
HPE,2017-03-29,23,23.93,22.905,23.67,17229456
HPQ,2017-03-29,17.2,17.38,17.17,17.26,5477399
HP,2017-03-29,64.64,66.475,64.4,66.11,1584230
HRB,2017-03-29,22.91,23.09,22.64,22.83,3276550
HRL,2017-03-29,34.33,34.58,34.25,34.58,3648915
HRS,2017-03-29,111.54,111.76,110.4,111.13,553055
HSIC,2017-03-29,85.685,85.8025,85.035,85.445,621190
HST,2017-03-29,17.95,18.33,17.88,18.24,7251920
HSY,2017-03-29,109.1,109.73,108.68,109.61,792894
HUM,2017-03-29,205.87,207.74,204.98,206.03,1498276
IBM,2017-03-29,174.3,174.49,173.46,173.94,3085606
ICE,2017-03-29,59.68,59.69,59.03,59.3,1890686
IDXX,2017-03-29,153.57,154.9,153.57,154.72,397978
IFF,2017-03-29,131.42,132.21,130.98,131.96,972904
ILMN,2017-03-29,171.05,172.8,168.55,172.66,778998
INCY,2017-03-29,139.5,139.95,138.35,139.28,1355374
INFO,2017-03-29,41.58,41.82,41.29,41.52,2266399
INTC,2017-03-29,35.52,35.7,35.435,35.57,17202642
INTU,2017-03-29,117.83,118.14,116.77,117.88,4294900
IPG,2017-03-29,24.39,24.54,24.345,24.52,2318360
IP,2017-03-29,50.72,51.07,50.62,50.74,1698152
IQV,2017-03-29,78.79,80.38,78.56,80.15,1633984
IRM,2017-03-29,35.12,35.42,35.05,35.39,867035
IR,2017-03-29,79.39,79.875,79.29,79.82,1496257
ISRG,2017-03-29,254.3397,255.8414,253.1664,255.2264,739248
ITW,2017-03-29,132.08,132.29,131.51,131.95,947625
IT,2017-03-29,109.66,109.66,108.45,108.6,529452
IVZ,2017-03-29,30.7,30.825,30.53,30.59,2165932
JBHT,2017-03-29,91.85,92.26,90.41,91.16,1413021
JCI,2017-03-29,41.73,42.36,41.59,42.25,3467525
JEC,2017-03-29,54.14,55.47,54.03,55.11,933058
JNJ,2017-03-29,125.05,125.33,124.36,124.92,3971828
JNPR,2017-03-29,27.76,27.85,27.57,27.65,3905131
JPM,2017-03-29,88.6,88.82,88.08,88.27,10207578
JWN,2017-03-29,43.5,45.99,43.31,45.92,5004312
KEY,2017-03-29,17.49,17.58,17.335,17.51,9244895
KHC,2017-03-29,91.2,91.6,91.06,91.49,1462578
KIM,2017-03-29,22.06,22.06,21.76,21.93,3265535
KLAC,2017-03-29,95.44,95.6725,95.04,95.45,637231
KMB,2017-03-29,132.37,133.1092,132.26,132.53,834487
KMI,2017-03-29,21.35,21.495,21.215,21.41,12615115
KMX,2017-03-29,59.94,60.37,59.47,60.05,1489706
KORS,2017-03-29,38.14,38.59,38.05,38.28,1746791
KO,2017-03-29,42.51,42.525,42.29,42.42,9580060
KR,2017-03-29,29.02,29.41,29.01,29.34,5299371
KSS,2017-03-29,38.5,40.53,38.41,40.19,5488748
KSU,2017-03-29,85.61,86.15,85.12,85.89,708146
K,2017-03-29,72.67,73.16,72.3,73.08,2055681
LB,2017-03-29,47.71,48.9,47.63,48.32,3051561
LEG,2017-03-29,49.96,50.445,49.96,50.35,652661
LEN,2017-03-29,50.0294,50.6471,50.0294,50.4902,1379592
LH,2017-03-29,142.69,143.61,142.46,143.19,430457
LKQ,2017-03-29,29.61,29.815,29.53,29.65,1781731
LLL,2017-03-29,166.42,167.06,165.71,166.81,397136
LLY,2017-03-29,84.55,84.76,84.32,84.44,2066642
LMT,2017-03-29,268.92,268.92,267.26,268.24,814143
LNC,2017-03-29,63.83,64.26,63.26,63.94,2243372
LNT,2017-03-29,40.04,40.1,39.78,39.98,988989
LOW,2017-03-29,82.26,82.62,81.72,82.21,3968437
LRCX,2017-03-29,127.75,128,127.16,127.88,967172
LUK,2017-03-29,26.03,26.315,25.99,26.1,1473083
LUV,2017-03-29,54.01,54.08,53.16,53.48,4487484
LYB,2017-03-29,90.65,91.53,90.27,90.73,1996909
L,2017-03-29,46.39,46.56,46.32,46.35,720226
MAA,2017-03-29,100.98,102.04,100.615,102.03,733469
MAC,2017-03-29,63.85,64.18,63.35,64,1362839
MAR,2017-03-29,94.01,94.7,93.86,94.59,1663239
MAS,2017-03-29,33.83,34.205,33.79,33.97,2616255
MAT,2017-03-29,25.38,25.45,25.065,25.36,4252632
MA,2017-03-29,112.03,112.325,111.52,112.06,1783848
MCD,2017-03-29,129,129.67,128.63,128.84,3197762
MCHP,2017-03-29,73.14,73.88,73.01,73.68,2546298
MCK,2017-03-29,149.87,151.42,149.08,151.35,1873562
MCO,2017-03-29,110.91,111.7,110.28,111.45,1068283
MDLZ,2017-03-29,43.57,43.86,43.33,43.75,5171082
MDT,2017-03-29,80.83,81.33,80.45,81.14,5686691
MET,2017-03-29,52.27,52.64,52.05,52.18,4899323
MGM,2017-03-29,27.13,27.54,27,27.29,6146911
MHK,2017-03-29,226.82,230.21,226.42,229.96,473676
MKC,2017-03-29,98.01,98.68,97.66,98.05,1457565
MLM,2017-03-29,211.15,214.73,210,214.27,591755
MMC,2017-03-29,74.8,74.895,74.37,74.4,1644002
MMM,2017-03-29,190.59,191.28,190.26,190.68,1692204
MNST,2017-03-29,46.73,47.27,46.62,47.23,2002699
MON,2017-03-29,114,114.185,113.77,113.9,2101351
MOS,2017-03-29,29.18,29.8,29.04,29.48,2737884
MO,2017-03-29,73.12,73.17,72.7799,72.96,4211134
MPC,2017-03-29,49.02,50.62,48.97,50.55,3867402
MRK,2017-03-29,63.67,64.105,63.46,63.64,8135333
MRO,2017-03-29,15.21,15.98,15.18,15.85,15762081
MSFT,2017-03-29,65.12,65.5,64.9475,65.47,13618424
MSI,2017-03-29,84,84.37,83.9,84.13,994547
MS,2017-03-29,43.09,43.25,42.54,42.8,14543860
MTB,2017-03-29,155.26,155.84,154.03,154.43,457089
MTD,2017-03-29,477.48,481.15,476.9,478.14,119965
MU,2017-03-29,28.6,28.68,28.35,28.5,23060612
MYL,2017-03-29,41.5,41.89,40.13,40.35,10250610
M,2017-03-29,28.55,29.495,28.4,29.27,6315503
NAVI,2017-03-29,14.49,14.655,14.4,14.52,1524064
NBL,2017-03-29,34.06,34.91,34.05,34.75,5327064
NCLH,2017-03-29,51.09,51.3,50.65,50.86,1261483
NDAQ,2017-03-29,68.97,69.01,68.425,68.67,601358
NEE,2017-03-29,130.55,131.03,130.22,130.55,1106697
NEM,2017-03-29,32.9,33.32,32.8,33.19,3646732
NFLX,2017-03-29,145.5,147.18,144.9089,146.47,3855031
NFX,2017-03-29,35.58,37.24,35.52,36.3,3331745
NI,2017-03-29,23.7,23.73,23.52,23.71,1589020
NKE,2017-03-29,56.41,57.1,56.35,56.68,7456208
NLSN,2017-03-29,41.25,41.46,40.96,41.12,2594666
NOC,2017-03-29,236.66,236.92,235.07,236.52,613165
NOV,2017-03-29,39.2,40.37,38.96,40.34,2693119
NRG,2017-03-29,18.68,18.945,18.45,18.73,7570506
NSC,2017-03-29,112.86,113.72,112.525,113.21,1148890
NTAP,2017-03-29,40.9,41.605,40.825,41.59,3069244
NTRS,2017-03-29,85.82,86.46,85.7,86.12,750228
NUE,2017-03-29,59.96,60.25,59.4702,59.77,1482387
NVDA,2017-03-29,107.99,108.49,107.25,107.34,8749791
NWL,2017-03-29,47.65,47.78,47.27,47.73,2668786
NWSA,2017-03-29,12.81,13.03,12.75,13,1136512
NWS,2017-03-29,13.25,13.5,13.2,13.45,790627
OKE,2017-03-29,53.04,54.94,52.99,54.73,2670602
OMC,2017-03-29,84.99,85.35,84.72,85.11,1036573
ORCL,2017-03-29,44.52,44.73,44.47,44.52,10636243
ORLY,2017-03-29,275,275.52,271.29,274.78,1010805
OXY,2017-03-29,63.21,63.94,63.04,63.78,4351410
O,2017-03-29,58.9,59.23,58.59,59.07,1541795
PAYX,2017-03-29,60.51,61,58.58,59.06,5436839
PBCT,2017-03-29,18.04,18.17,17.96,18.05,2537119
PCAR,2017-03-29,66.9,67.9377,66.8903,67.65,1347731
PCG,2017-03-29,66.83,66.87,66.53,66.63,1363866
PCLN,2017-03-29,1789.83,1797.45,1783.3,1785.05,288372
PDCO,2017-03-29,44.9,45.1,44.78,45.08,597873
PEG,2017-03-29,44.35,44.35,43.96,44.15,3371083
PEP,2017-03-29,112.06,112.535,111.97,112.43,2683678
PFE,2017-03-29,34.16,34.45,34.11,34.33,17281021
PFG,2017-03-29,62.88,62.88,62.15,62.47,667634
PGR,2017-03-29,39.73,39.73,39.29,39.38,2758805
PG,2017-03-29,90.56,90.87,90.39,90.6,4252782
PHM,2017-03-29,23.65,23.83,23.5842,23.75,2555368
PH,2017-03-29,158.55,159.86,157.925,158.97,921038
PKG,2017-03-29,90.5,90.91,89.83,90.05,611513
PKI,2017-03-29,57.83,58,57.5601,57.91,327171
PLD,2017-03-29,50.17,50.65,49.95,50.64,2524921
PM,2017-03-29,112.74,113.53,112.47,113.4,3613159
PNC,2017-03-29,120.07,120.64,119.29,119.34,1758596
PNR,2017-03-29,62.6,63.43,62.31,63.07,1142118
PNW,2017-03-29,84,84,83.36,83.52,622141
PPG,2017-03-29,104.89,105.95,104.545,105.77,1144139
PPL,2017-03-29,37.61,37.61,37.15,37.44,4513179
PRGO,2017-03-29,68.57,69.67,68.49,69.09,1449001
PRU,2017-03-29,105.48,105.9699,104.7,105.16,2085364
PSA,2017-03-29,221.55,221.86,217.71,219.95,703500
PSX,2017-03-29,77.81,78.5,77.54,78.32,2281974
PVH,2017-03-29,101.82,104.28,101.15,103.84,1049469
PWR,2017-03-29,36.28,36.82,35.995,36.72,1393496
PXD,2017-03-29,185.5,189.23,184.29,188.32,1118617
PX,2017-03-29,118.69,119.61,118.29,118.38,1305952
PYPL,2017-03-29,43.15,43.3,42.96,43.24,3951121
QCOM,2017-03-29,57.09,57.37,56.86,57.36,4042648
QRVO,2017-03-29,68.12,68.365,67.4,67.85,1078890
RCL,2017-03-29,100,100.435,98.6275,98.92,1123204
REGN,2017-03-29,382.46,401.2099,382.06,394.14,1945473
REG,2017-03-29,66.51,66.98,66.26,66.47,1112276
RE,2017-03-29,233.29,234.42,232.555,233.43,150567
RF,2017-03-29,14.41,14.446,14.205,14.31,10766850
RHI,2017-03-29,47.45,48.11,47.22,48,793571
RHT,2017-03-29,86.57,87.18,86.12,86.73,2370513
RJF,2017-03-29,75.07,75.15,74.24,74.94,595395
RL,2017-03-29,80.88,83.26,80.88,82.97,1278051
RMD,2017-03-29,71.97,72.8,71.97,72.48,701901
ROK,2017-03-29,154.76,155.57,154.21,154.47,541562
ROP,2017-03-29,206.89,208.185,206.65,207.53,315732
ROST,2017-03-29,65.77,66.38,65.46,66.06,1593310
RRC,2017-03-29,28,28.96,27.92,28.95,6163344
RSG,2017-03-29,62.2,62.47,62.08,62.32,1348314
RTN,2017-03-29,151.73,151.98,150.85,151.93,950825
SBAC,2017-03-29,118.55,120.04,118.335,119.78,824580
SBUX,2017-03-29,57.17,57.85,57.13,57.54,7001635
SCG,2017-03-29,65.97,65.985,64.2,65.66,3049678
SCHW,2017-03-29,40.33,40.575,40.0699,40.45,5261278
SEE,2017-03-29,43.69,43.8,43.26,43.49,2477321
SHW,2017-03-29,310.71,312.17,308.63,310.14,587853
SIG,2017-03-29,70.81,71.8,70.44,71.03,1031764
SJM,2017-03-29,133,133.48,132.59,132.59,1000476
SLB,2017-03-29,78.21,78.96,77.58,78.67,4403009
SLG,2017-03-29,104.75,104.82,103.54,104.62,762832
SNA,2017-03-29,167.48,168.51,167.2,167.27,283161
SNI,2017-03-29,78.22,78.92,77.97,78.62,547925
SNPS,2017-03-29,71.71,72.35,71.71,72.25,1092521
SO,2017-03-29,49.82,50.1437,49.54,49.95,7637041
SPGI,2017-03-29,128.61,128.685,127.75,128.31,774203
SPG,2017-03-29,167.82,169.889,167.07,169.86,1916540
SRCL,2017-03-29,80.9,81,80.29,80.65,670183
SRE,2017-03-29,111.76,112,111.1,111.28,812246
STI,2017-03-29,55.08,55.37,54.65,55.03,3045502
STT,2017-03-29,79.4,79.91,79.07,79.31,2065675
STX,2017-03-29,45.15,45.69,44.53,45.67,2608148
STZ,2017-03-29,162.14,163.76,161.66,163.69,820854
SWKS,2017-03-29,97.85,97.85,97,97.23,1088837
SWK,2017-03-29,131.72,132.33,131.3,132.01,606961
SYF,2017-03-29,33.64,33.93,33.5501,33.78,4487143
SYK,2017-03-29,131.92,132.24,131.14,131.9,1359789
SYMC,2017-03-29,30.26,30.96,30.25,30.83,6798219
SYY,2017-03-29,52.06,52.08,51.61,51.81,2822700
TAP,2017-03-29,96.17,96.74,95.745,96.66,1115744
TDG,2017-03-29,216.51,219.18,214.93,218.93,1122443
TEL,2017-03-29,74.88,75.12,74.53,74.57,989362
TGT,2017-03-29,53.65,55.58,53.55,55.15,9848633
TIF,2017-03-29,95.96,97.29,95.93,96.41,1671348
TJX,2017-03-29,78.81,79.96,78.54,79.68,3238322
TMK,2017-03-29,76.64,76.7,75.96,76.24,573568
TMO,2017-03-29,154.35,154.585,152.94,153.98,1075037
TPR,2017-03-29,40.77,41.56,40.755,41.39,4831857
TRIP,2017-03-29,43.1,43.77,42.83,43.65,1706971
TROW,2017-03-29,68.07,68.27,67.37,67.92,1835480
TRV,2017-03-29,121.51,121.58,120.5,120.53,1133677
TSCO,2017-03-29,68.02,68.71,67.77,68.47,1592763
TSN,2017-03-29,61.88,62.21,61.611,61.88,1699448
TSS,2017-03-29,52.73,53.09,52.57,53.01,1507741
TWX,2017-03-29,97.22,97.7,97.1,97.47,2194793
TXN,2017-03-29,80.35,80.66,80.26,80.49,2811614
TXT,2017-03-29,46.83,47.28,46.69,47.09,909668
T,2017-03-29,41.54,41.75,41.4,41.45,14104170
UAA,2017-03-29,19.87,20.79,19.82,20.62,6683927
UAL,2017-03-29,70.45,71,69.53,69.85,3409875
UA,2017-03-29,18.43,19.05,18.305,18.84,4788240
UDR,2017-03-29,36.18,36.23,35.81,36.1,1410969
UHS,2017-03-29,125.09,125.99,124.43,124.56,619794
ULTA,2017-03-29,283.17,283.99,281.57,283.43,411384
UNH,2017-03-29,164.66,164.97,162.74,163.44,5900387
UNM,2017-03-29,46.05,46.3,45.78,46.06,1821965
UNP,2017-03-29,104.81,106.17,104.41,105.58,2904963
UPS,2017-03-29,105.65,106.35,105.46,106.03,1889305
URI,2017-03-29,123.06,125.03,122.57,123.64,1069554
USB,2017-03-29,52.38,52.45,51.68,51.75,7380659
UTX,2017-03-29,112.55,112.55,111.91,112.06,1998809
VAR,2017-03-29,91.2,91.31,90.87,91.14,469945
VFC,2017-03-29,55.49,56.27,55.36,56.2,3284766
VIAB,2017-03-29,44.89,45.36,44.79,45.3,3141898
VLO,2017-03-29,66.2,67.4,66.11,67.14,3326870
VMC,2017-03-29,115.3,118.78,114.92,118.16,2030762
VNO,2017-03-29,99.96,100.33,99.41,99.7,983075
VRSK,2017-03-29,79.78,80.47,79.61,80.45,740693
VRSN,2017-03-29,86.64,87.2,86.26,87.18,707259
VRTX,2017-03-29,106.03,111.88,106.03,108.01,13681500
VTR,2017-03-29,64.56,64.825,64.35,64.66,1737691
VZ,2017-03-29,49.28,49.37,49.03,49.13,11160787
V,2017-03-29,88.99,89.39,88.56,89.18,4737996
WAT,2017-03-29,155.44,155.99,154.3,155.61,169453
WBA,2017-03-29,83.6,83.87,83.31,83.77,2016580
WDC,2017-03-29,80,81.49,79.55,81.39,4498360
WEC,2017-03-29,61.01,61.17,60.59,60.93,1430043
WFC,2017-03-29,55.94,56.09,55.55,55.67,10329113
WHR,2017-03-29,170.01,171.53,169.545,171.08,378834
WLTW,2017-03-29,130.68,131.24,130.68,130.95,563783
WMB,2017-03-29,28.59,29.51,28.515,29.34,8425484
WMT,2017-03-29,70.35,71.18,70.31,70.74,6991046
WM,2017-03-29,71.85,72.43,71.82,72.15,1768501
WRK,2017-03-29,52.52,52.74,52,52.03,1497106
WU,2017-03-29,19.99,20.255,19.95,20.25,3240323
WYNN,2017-03-29,114.87,115.99,114.55,115.49,1213306
WYN,2017-03-29,84.21,84.69,84.0201,84.48,766844
WY,2017-03-29,33.55,33.6199,33.3,33.53,1932534
XEC,2017-03-29,119.07,122.01,118.89,121.56,768153
XEL,2017-03-29,44.82,44.82,44.385,44.47,2646724
XLNX,2017-03-29,57.96,58.24,57.81,58.02,2130874
XL,2017-03-29,40.3,40.42,40.18,40.25,915363
XOM,2017-03-29,81.69,82.2833,81.547,82.02,8495457
XRAY,2017-03-29,62.66,63.6,62.445,62.94,1103143
XRX,2017-03-29,29.08,29.1,28.6,29.08,2313972
XYL,2017-03-29,49.55,49.79,49.29,49.39,1047188
YUM,2017-03-29,64.4,64.69,63.74,64.05,2714575
ZBH,2017-03-29,120.84,121.77,120.74,121.37,507427
ZION,2017-03-29,41.66,41.66,40.93,41.32,2055876
ZTS,2017-03-29,54.04,54.27,53.72,53.82,2269855
AAL,2017-03-30,41.85,42.64,41.79,42.54,3681356
AAPL,2017-03-30,144.19,144.5,143.5,143.93,21207252
AAP,2017-03-30,149.24,149.64,148.35,148.67,699640
ABBV,2017-03-30,65.76,65.82,65.25,65.46,3749633
ABC,2017-03-30,89.35,89.88,89.03,89.14,1395100
ABT,2017-03-30,44.63,44.66,44.36,44.55,4411647
ACN,2017-03-30,120.89,121,120.05,120.52,2030644
ADBE,2017-03-30,129.55,130.28,129.3,129.61,2205186
ADI,2017-03-30,81.87,82.61,81.63,82.2,1337976
ADM,2017-03-30,46.32,46.325,45.95,46.11,2019155
ADP,2017-03-30,102.07,102.445,101.77,102.17,1225705
ADSK,2017-03-30,86.4,87.25,85.775,86.32,946246
ADS,2017-03-30,245.33,249.43,244.71,248.88,455949
AEE,2017-03-30,54.96,54.99,54.48,54.69,1310211
AEP,2017-03-30,67.16,67.39,66.85,67.16,2081137
AES,2017-03-30,11.24,11.265,11.03,11.08,7207850
AET,2017-03-30,125.69,128.465,125.53,126.91,2360970
AFL,2017-03-30,71.45,72.53,71.45,72.32,2365204
AGN,2017-03-30,241.48,241.82,239.145,239.8,1852877
AIG,2017-03-30,61.73,62.89,61.68,62.57,4706557
AIV,2017-03-30,44.25,44.455,43.91,44.32,650473
AIZ,2017-03-30,94.48,95.52,94.31,95.44,307750
AJG,2017-03-30,56.64,56.92,56.59,56.77,447924
AKAM,2017-03-30,63.17,64.07,60.37,60.53,6001102
ALB,2017-03-30,105.08,106.09,104.84,105.14,671426
ALGN,2017-03-30,114.59,114.98,113.75,113.96,637395
ALK,2017-03-30,94.36,94.93,93.4,93.66,2143615
ALLE,2017-03-30,75.32,75.92,75.26,75.86,450967
ALL,2017-03-30,81.3,81.83,81.16,81.64,1159316
ALXN,2017-03-30,120.7,122.93,120.0001,122.08,1837537
AMAT,2017-03-30,38.91,39.13,38.8,38.89,5997692
AMD,2017-03-30,13.73,14.05,13.65,14.05,44132830
AME,2017-03-30,54.09,54.41,53.93,54.12,1158118
AMGN,2017-03-30,164.07,164.8,163.21,164.38,2262328
AMG,2017-03-30,162.48,164.39,162.04,163.94,287618
AMP,2017-03-30,127.25,129.87,126.91,129.66,696513
AMT,2017-03-30,120.78,121.09,120.17,120.91,1795320
AMZN,2017-03-30,874.95,877.06,871.66,876.34,2762730
ANDV,2017-03-30,83.35,83.48,80.6,80.64,8970039
ANSS,2017-03-30,106.23,107.38,106.17,106.77,313718
ANTM,2017-03-30,164.85,167.83,164.68,167.08,1055845
AON,2017-03-30,117.48,118.65,117,118.48,1042616
AOS,2017-03-30,50.87,51.17,50.7,51.14,538503
APA,2017-03-30,53.98,54.06,52.07,52.09,4638129
APC,2017-03-30,63.11,63.3,62.06,62.17,5742258
APD,2017-03-30,135.8,136.85,135.6,135.6,2069454
APH,2017-03-30,71.27,71.95,71.21,71.89,913388
ARE,2017-03-30,109.66,110.295,109.16,109.82,377565
ARNC,2017-03-30,26.11,26.58,26.03,26.56,2551841
ATVI,2017-03-30,50.12,50.4,50.025,50.19,6779893
AVB,2017-03-30,182.99,183.72,181.17,183.32,424319
AVGO,2017-03-30,221.9,224.45,218.86,220.04,3416840
AVY,2017-03-30,80.32,80.49,79.817,80.48,372635
AWK,2017-03-30,77.05,77.19,76.32,77,949590
AXP,2017-03-30,78.2,79.3,78.09,79.21,2924106
AYI,2017-03-30,207.26,208.2399,205.63,206.56,378967
AZO,2017-03-30,722,723.17,711.22,719.08,334954
A,2017-03-30,53.06,53.425,52.9,53.32,1627592
BAC,2017-03-30,23.38,23.98,23.33,23.87,79189235
BAX,2017-03-30,51.86,52.31,51.68,52.25,2530953
BA,2017-03-30,177.25,178.49,177.22,177.98,1737221
BBT,2017-03-30,44.42,45.44,44.32,45.23,3074729
BBY,2017-03-30,47.7,48.69,47.63,48.59,3243627
BDX,2017-03-30,183.59,184.389,182.67,183.71,548452
BEN,2017-03-30,41.36,42.36,41.28,42.22,1508267
BF.B,2017-03-30,46.65,46.835,46.29,46.36,557577
BIIB,2017-03-30,268.69,270.07,267.74,269.06,1448834
BK,2017-03-30,46.8,47.65,46.63,47.53,3100927
BLK,2017-03-30,378.1,384.13,378.1,383.04,483874
BLL,2017-03-30,36.75,36.87,36.685,36.81,2169478
BMY,2017-03-30,55.96,56,55.25,55.36,8147515
BRK.B,2017-03-30,166.3,167.69,166,167.36,3393679
BSX,2017-03-30,24.62,24.76,24.19,24.45,8448299
BWA,2017-03-30,41.89,42.04,41.65,41.96,754255
BXP,2017-03-30,130.83,131.57,130.05,131.38,665133
CAG,2017-03-30,40.58,40.59,40.22,40.28,2237407
CAH,2017-03-30,81.69,81.97,81.04,81.67,1312129
CAT,2017-03-30,92.98,93.37,92.4,93.22,3672610
CA,2017-03-30,31.87,31.98,31.65,31.78,1788032
CBG,2017-03-30,34.31,34.75,34.245,34.74,1429318
CBOE,2017-03-30,79.13,80.1,78.83,80,776220
CBS,2017-03-30,68.09,69.6,68.02,69.34,2753574
CB,2017-03-30,136.17,137.3,136.1054,137.05,726118
CCI,2017-03-30,94.54,95,94.09,94.62,1384773
CCL,2017-03-30,59.37,59.4,59.05,59.29,4780667
CDNS,2017-03-30,31.54,31.64,31.32,31.35,2284558
CELG,2017-03-30,123.93,124.49,123.37,124.34,1908686
CERN,2017-03-30,58.92,59.22,58.53,59.17,2283770
CFG,2017-03-30,34.55,35.25,34.31,34.88,5519289
CF,2017-03-30,30.62,30.86,29.48,29.67,6368852
CHD,2017-03-30,50.01,50.215,49.93,50.03,848281
CHK,2017-03-30,5.9,6,5.73,5.85,53223237
CHRW,2017-03-30,77.25,77.88,76.95,77.65,1118243
CHTR,2017-03-30,325.13,328.55,322.575,328.12,850636
CINF,2017-03-30,71.63,72.4099,71.59,72.33,329187
CI,2017-03-30,147.55,148.94,147.14,147.6,804835
CLX,2017-03-30,135.95,136.03,135.2,135.29,520034
CL,2017-03-30,73.32,73.55,73.11,73.23,2345979
CMA,2017-03-30,67.88,69.59,67.86,69.13,1303178
CMCSA,2017-03-30,37.13,37.55,37.13,37.51,10232291
CME,2017-03-30,118,118.94,117.41,118.85,1577481
CMG,2017-03-30,436.77,450,435.95,443.92,1715512
CMI,2017-03-30,151.67,152.34,151.02,151.96,659591
CMS,2017-03-30,44.7,44.72,44.42,44.63,1549872
CNC,2017-03-30,70.92,72.33,70.76,72.15,1833924
CNP,2017-03-30,27.79,27.85,27.38,27.51,2028241
COF,2017-03-30,84.82,87.26,84.52,87.14,4081656
COG,2017-03-30,24.19,24.27,23.19,23.24,23084392
COL,2017-03-30,98.37,98.91,98.24,98.39,1176525
COO,2017-03-30,198.58,199.355,196.9198,198.14,235962
COP,2017-03-30,49.33,50.41,48.61,50,40059849
COST,2017-03-30,167.3,168.18,166.76,167.89,1034268
COTY,2017-03-30,18.52,18.52,18.2,18.22,2868276
CPB,2017-03-30,57.56,57.625,57.05,57.11,785440
CRM,2017-03-30,82.25,82.59,82.015,82.56,3483003
CSCO,2017-03-30,33.8,33.9255,33.72,33.74,12801588
CSRA,2017-03-30,29.45,29.93,29.35,29.8,1375912
CSX,2017-03-30,47.24,47.69,47.21,47.34,4761055
CTAS,2017-03-30,126.19,127.45,126.18,126.98,451822
CTL,2017-03-30,23.1,23.42,23.01,23.41,7466212
CTSH,2017-03-30,59.2,59.32,58.905,59.24,1771215
CTXS,2017-03-30,83.46,84.25,83.46,84.11,1074089
CVS,2017-03-30,78.65,79.11,78.44,78.85,3834598
CVX,2017-03-30,108.15,108.68,107.2,107.78,6797658
CXO,2017-03-30,129.85,130.4299,127.57,127.72,1611512
C,2017-03-30,59.39,60.8259,59.36,60.51,14886187
DAL,2017-03-30,46.02,46.48,45.91,46.27,4909066
DE,2017-03-30,108.33,109.43,108.25,109.17,1091475
DFS,2017-03-30,67.66,68.91,67.47,68.66,1583997
DGX,2017-03-30,98.2,98.57,98,98.37,449120
DG,2017-03-30,70.49,70.97,70.46,70.86,1424534
DHI,2017-03-30,33.37,33.585,33.1,33.43,2392015
DHR,2017-03-30,85.67,86.02,85.41,85.72,2253199
DISCA,2017-03-30,28.05,28.73,28.01,28.7,2101075
DISCK,2017-03-30,27.45,28.08,27.44,28.05,928879
DISH,2017-03-30,61.9,63.22,61.66,63.2,2627736
DIS,2017-03-30,112.53,113.295,112.2768,113.18,4192753
DLR,2017-03-30,105.01,105.75,104.54,105.44,791768
DLTR,2017-03-30,78.21,79.51,78.03,79.44,2890126
DOV,2017-03-30,79.89,80.55,79.72,80.07,569232
DPS,2017-03-30,97.14,97.85,97,97.34,1049491
DRE,2017-03-30,25.84,25.975,25.68,25.96,1243925
DRI,2017-03-30,82.3,83.03,82.03,82.83,1825390
DTE,2017-03-30,101.56,101.9,100.97,101.27,579370
DUK,2017-03-30,82.11,82.12,81.66,82.04,2467343
DVA,2017-03-30,68.27,68.67,67.94,68.5,918953
DVN,2017-03-30,41.72,42.01,41.12,41.45,6667205
D,2017-03-30,77.48,77.485,76.99,77.41,1520551
EA,2017-03-30,89.5,90.3,89.23,90.26,2073893
EBAY,2017-03-30,33.65,33.795,33.54,33.7,4993386
ECL,2017-03-30,124.83,125.42,124.76,125.34,575853
ED,2017-03-30,77.99,78,77.44,77.74,827069
EFX,2017-03-30,135.94,136.59,135.24,136.56,1054308
EIX,2017-03-30,79.62,79.76,79.15,79.49,991771
EL,2017-03-30,85.42,85.66,85.22,85.34,1373586
EMN,2017-03-30,80.46,81.81,80.28,81.08,1927686
EMR,2017-03-30,59.45,59.83,59.35,59.61,2393074
EOG,2017-03-30,98.19,100.155,97.17,97.17,7514657
EQIX,2017-03-30,393.08,398,391.8,397.14,482773
EQR,2017-03-30,62.27,62.385,61.51,62.19,1133124
EQT,2017-03-30,61.28,61.719,60.5,60.68,2642100
ESRX,2017-03-30,64.97,66.6,64.82,66.56,6149206
ESS,2017-03-30,231.96,233.37,229.745,232.57,185378
ES,2017-03-30,58.83,58.94,58.37,58.62,1186110
ETFC,2017-03-30,34.27,35.02,34.24,34.88,2082165
ETN,2017-03-30,73.78,74.53,73.54,74.2,2111070
ETR,2017-03-30,76.19,76.19,75.51,75.85,707825
EVHC,2017-03-30,61.95,62.4,60.99,61.38,2830556
EW,2017-03-30,94.47,94.67,93.62,93.86,979229
EXC,2017-03-30,35.79,35.91,35.49,35.7,4002134
EXPD,2017-03-30,56.27,56.69,56.221,56.62,474536
EXPE,2017-03-30,129.44,129.82,128.83,129.46,895222
EXR,2017-03-30,73.69,74.07,72.88,74,581160
FAST,2017-03-30,51.16,51.36,50.8,51.32,1079316
FBHS,2017-03-30,60.83,61.11,60.62,60.97,1287756
FB,2017-03-30,142.4,142.95,141.85,142.41,12403997
FCX,2017-03-30,12.75,13.53,12.74,13.31,34529100
FDX,2017-03-30,192.5,194.34,191.68,194.17,1890764
FE,2017-03-30,31.49,31.5,31.23,31.37,3646657
FFIV,2017-03-30,141.72,142.9,141.556,142.48,507910
FISV,2017-03-30,115.51,116.47,115.51,115.93,465416
FIS,2017-03-30,79.8,80.44,79.69,80.05,1458827
FITB,2017-03-30,25.02,25.88,24.95,25.73,5986054
FLIR,2017-03-30,36.16,36.63,36.16,36.58,383617
FLR,2017-03-30,52.47,53.32,52.25,52.7,830738
FLS,2017-03-30,47.41,48.37,47.26,48,1632270
FL,2017-03-30,74.85,75.65,74.57,75.37,1349679
FMC,2017-03-30,61.25,62.1,61.25,61.5,641598
FOXA,2017-03-30,32.04,32.39,32.01,32.36,4124697
FOX,2017-03-30,31.45,31.695,31.34,31.67,1490562
FRT,2017-03-30,132.94,133.54,132.01,133.34,289951
FTI,2017-03-30,33.19,33.21,32.13,32.18,13628232
FTV,2017-03-30,59.72,59.99,59.45,59.62,1155660
F,2017-03-30,11.67,11.74,11.61,11.68,28008241
GD,2017-03-30,188.44,189.3,188.2,188.78,926293
GE,2017-03-30,29.66,29.99,29.63,29.87,35961302
GGP,2017-03-30,22.97,23.105,22.755,22.94,7562647
GILD,2017-03-30,67.36,67.78,67.1,67.53,5198714
GIS,2017-03-30,59.41,59.55,59.03,59.07,1936554
GLW,2017-03-30,27.43,27.86,27.43,27.56,5690214
GM,2017-03-30,35.5,35.79,35.315,35.41,8760580
GOOGL,2017-03-30,851.98,852,846.77,849.48,949398
GOOG,2017-03-30,833.5,833.68,829,831.5,1055339
GPC,2017-03-30,92.61,93.71,92.04,92.34,506424
GPN,2017-03-30,80.06,81.63,79.31,80.7,2143327
GPS,2017-03-30,24.62,24.91,24.235,24.45,8093925
GRMN,2017-03-30,50.95,51.29,50.63,51.09,716044
GS,2017-03-30,229.48,232,229.38,231.22,3156815
GT,2017-03-30,35.34,35.89,35.2001,35.79,2703910
GWW,2017-03-30,235.7,235.7,232,233.86,778437
HAL,2017-03-30,49.76,49.82,48.65,49.02,11840212
HAS,2017-03-30,99.36,99.71,99.1,99.58,665058
HBAN,2017-03-30,13.2,13.62,13.17,13.59,9723063
HBI,2017-03-30,20.92,20.97,20.61,20.71,2917959
HCA,2017-03-30,88.94,89.47,88.72,89.25,1923558
HCN,2017-03-30,70.73,70.98,70.25,70.78,1818718
HCP,2017-03-30,31.02,31.06,30.57,30.99,3509651
HD,2017-03-30,146.72,147.38,146.43,146.95,2450781
HES,2017-03-30,50,50.47,48.75,48.98,7162888
HIG,2017-03-30,47.18,47.82,47.18,47.81,2115311
HII,2017-03-30,201.79,203.3297,201.4,202.39,300404
HLT,2017-03-30,58.62,59.44,58.6,58.77,1965442
HOG,2017-03-30,60.45,61.05,60.18,61.01,1044643
HOLX,2017-03-30,42.62,42.92,42.48,42.71,1649732
HON,2017-03-30,125.13,125.723,124.99,125.41,1781085
HPE,2017-03-30,23.6,23.82,23.52,23.62,8948331
HPQ,2017-03-30,17.25,17.69,17.22,17.65,10806000
HP,2017-03-30,66.43,67.45,65.78,66.53,1977096
HRB,2017-03-30,22.8,23.22,22.65,23.19,3143470
HRL,2017-03-30,34.46,34.63,34.135,34.21,2971167
HRS,2017-03-30,111.2,112.05,110.88,111.79,680513
HSIC,2017-03-30,85.21,85.57,85.15,85.415,382174
HST,2017-03-30,18.22,18.54,18.13,18.54,5239575
HSY,2017-03-30,109.39,109.615,108.54,108.9,933402
HUM,2017-03-30,206,208.21,205.62,206.87,817923
IBM,2017-03-30,173.86,174.59,173.69,173.86,3168254
ICE,2017-03-30,59.35,60.13,59.221,60.03,2030398
IDXX,2017-03-30,154.45,154.99,153.9,154.52,244427
IFF,2017-03-30,131.81,133.42,131.64,132.37,405142
ILMN,2017-03-30,172.02,174.32,171.28,173.16,785922
INCY,2017-03-30,140.1,140.94,137.695,137.77,1109765
INFO,2017-03-30,41.6,41.7592,41.1722,41.63,1516824
INTC,2017-03-30,35.58,35.89,35.52,35.75,16432950
INTU,2017-03-30,117.55,117.79,115.43,115.62,2093390
IPG,2017-03-30,24.5,24.66,24.4,24.58,3727582
IP,2017-03-30,50.64,51.16,50.56,51.14,2109655
IQV,2017-03-30,79.91,80.51,79.75,79.93,922721
IRM,2017-03-30,35.27,35.51,35.12,35.39,1078882
IR,2017-03-30,79.64,80.92,79.58,80.9,1220897
ISRG,2017-03-30,255.2997,256.3281,254.1431,255.4197,533187
ITW,2017-03-30,131.73,133.07,131.65,132.61,752485
IT,2017-03-30,108.22,109.04,107.67,108.75,1271793
IVZ,2017-03-30,30.54,30.86,30.42,30.72,2402985
JBHT,2017-03-30,90.88,92,90.88,91.9,656266
JCI,2017-03-30,42.18,42.4,41.91,42.14,2945109
JEC,2017-03-30,55.08,55.84,54.97,55.33,448632
JNJ,2017-03-30,124.74,125.43,124.28,124.66,4711693
JNPR,2017-03-30,27.69,27.82,27.64,27.7,4283821
JPM,2017-03-30,88.2,89.46,88.12,89.03,11630996
JWN,2017-03-30,45.59,46.5,45.41,46.45,2180573
KEY,2017-03-30,17.5,18.04,17.49,17.99,14974428
KHC,2017-03-30,91.43,91.67,91.04,91.1,1143400
KIM,2017-03-30,21.91,21.99,21.71,21.96,2475871
KLAC,2017-03-30,95.74,96.12,95.46,95.64,395735
KMB,2017-03-30,132.67,132.895,131.94,132.24,854966
KMI,2017-03-30,21.49,21.69,21.38,21.43,14187889
KMX,2017-03-30,59.92,60.73,59.92,60.06,1355031
KORS,2017-03-30,37.98,38.46,37.98,38.13,1684498
KO,2017-03-30,42.35,42.6155,42.26,42.6,11999910
KR,2017-03-30,29.32,29.34,29.08,29.2,5863636
KSS,2017-03-30,39.97,40.45,39.64,40.43,2867005
KSU,2017-03-30,86.16,87.87,86.054,87,1553170
K,2017-03-30,72.93,73.13,72.38,72.54,2143605
LB,2017-03-30,48.1,48.31,47.33,47.51,4419932
LEG,2017-03-30,50.18,50.5,50.18,50.41,489753
LEN,2017-03-30,50.3921,50.5539,50.0294,50.2941,1612002
LH,2017-03-30,142.3,144.37,142.13,143.98,430844
LKQ,2017-03-30,29.56,29.89,29.52,29.6,1613589
LLL,2017-03-30,166.77,167.224,166.07,166.66,416836
LLY,2017-03-30,84.57,84.95,84.08,84.76,3204818
LMT,2017-03-30,268.56,270.93,268.21,270.54,562507
LNC,2017-03-30,63.97,65.675,63.9,65.43,2164412
LNT,2017-03-30,39.89,39.89,39.49,39.57,847383
LOW,2017-03-30,82.09,82.545,81.885,82.3,3741424
LRCX,2017-03-30,127.9,129.15,127.9,128.7,926804
LUK,2017-03-30,26.12,26.33,26.08,26.27,1727010
LUV,2017-03-30,53.52,54.25,53.41,53.83,2631768
LYB,2017-03-30,90.86,91.92,90.61,91.27,1487851
L,2017-03-30,46.31,46.895,46.26,46.86,559949
MAA,2017-03-30,101.82,102.01,100.8,101.78,609565
MAC,2017-03-30,63.96,64.41,63.55,64.24,1053145
MAR,2017-03-30,94.4,95.42,94.4,94.64,2078584
MAS,2017-03-30,33.96,34.12,33.7,33.82,1916691
MAT,2017-03-30,25.35,25.5,25.22,25.4,3662519
MA,2017-03-30,112,112.7,111.57,112.67,2030164
MCD,2017-03-30,128.75,129.53,128.6,129.32,2018028
MCHP,2017-03-30,73.63,74.37,73.5,73.88,1326106
MCK,2017-03-30,150.85,151.37,149.01,149.48,1196741
MCO,2017-03-30,111.39,111.92,110.84,111.62,857706
MDLZ,2017-03-30,43.65,43.66,43.21,43.28,6918390
MDT,2017-03-30,81.04,81.22,80.5,80.99,2421423
MET,2017-03-30,52.17,53.43,52.1095,53.12,6826078
MGM,2017-03-30,27.36,27.5,27.2,27.33,4714815
MHK,2017-03-30,229.84,232.14,228.84,228.91,397167
MKC,2017-03-30,97.75,97.98,97.1,97.53,864125
MLM,2017-03-30,213.66,216.79,210.94,211.56,705983
MMC,2017-03-30,74.19,74.59,74.05,74.11,1833566
MMM,2017-03-30,190.74,191.49,190.1,191.28,1835414
MNST,2017-03-30,47.09,47.24,46.09,46.26,1955328
MON,2017-03-30,113.7,114.17,113.24,113.35,1620943
MOS,2017-03-30,29.37,29.56,29.02,29.35,2997284
MO,2017-03-30,72.89,72.95,72.05,72.05,7907875
MPC,2017-03-30,50.6,50.81,50,50.14,5893493
MRK,2017-03-30,63.5,63.68,63.315,63.45,5321972
MRO,2017-03-30,16.05,16.18,15.775,15.85,13249700
MSFT,2017-03-30,65.42,65.98,65.36,65.71,15122823
MSI,2017-03-30,84.13,84.93,84.095,84.87,1180198
MS,2017-03-30,42.85,43.71,42.8,43.43,11264835
MTB,2017-03-30,154.13,157.37,154.13,156.64,756205
MTD,2017-03-30,476.3,479.96,476.3,478.69,90534
MU,2017-03-30,28.4,29,28.33,28.97,25092660
MYL,2017-03-30,40.21,40.43,39.5,39.59,7331495
M,2017-03-30,29.14,29.645,29.06,29.46,4662809
NAVI,2017-03-30,14.53,14.93,14.38,14.87,1527840
NBL,2017-03-30,34.96,35.005,34.3,34.31,7355474
NCLH,2017-03-30,50.89,51.37,50.89,51.24,753959
NDAQ,2017-03-30,68.7,69.51,68.52,69.39,895025
NEE,2017-03-30,130.04,130.58,127.78,128.13,3398074
NEM,2017-03-30,32.92,33.16,32.79,32.93,3199027
NFLX,2017-03-30,146.81,148.29,146.53,148.06,4461068
NFX,2017-03-30,36.57,37.11,36.17,36.71,5335053
NI,2017-03-30,23.58,23.65,23.48,23.59,2031652
NKE,2017-03-30,56.48,56.6,55.81,56.04,7210468
NLSN,2017-03-30,40.99,41.19,40.73,41.08,2568578
NOC,2017-03-30,236.28,239.22,235.55,239.06,853133
NOV,2017-03-30,40.53,40.9,40.03,40.07,4451405
NRG,2017-03-30,18.7,18.73,18.23,18.37,3167380
NSC,2017-03-30,113.4,115.39,113.4,114.25,1283761
NTAP,2017-03-30,41.53,42.03,41.4,41.9,3119600
NTRS,2017-03-30,86,87.46,85.87,87.19,975617
NUE,2017-03-30,59.81,60.68,59.81,60.1,2005958
NVDA,2017-03-30,107.63,110,107.4,109.4,13138349
NWL,2017-03-30,47.6,47.93,47.23,47.36,2115229
NWSA,2017-03-30,12.99,13.31,12.95,13.24,2539404
NWS,2017-03-30,13.5,13.8,13.4,13.7,2143179
OKE,2017-03-30,54.97,55.07,54.24,54.92,3402159
OMC,2017-03-30,85.09,86.11,85.09,85.9,1475454
ORCL,2017-03-30,44.45,44.745,44.37,44.68,7792510
ORLY,2017-03-30,275.15,275.23,270.61,272.41,828001
OXY,2017-03-30,64.05,64.495,63.52,64.27,8501408
O,2017-03-30,58.81,59.03,58.17,58.93,1284483
PAYX,2017-03-30,58.94,59.33,58.75,59.13,2874074
PBCT,2017-03-30,18.05,18.48,18.03,18.41,2993431
PCAR,2017-03-30,67.36,67.83,67.2,67.64,884630
PCG,2017-03-30,66.35,66.53,66.01,66.36,1536686
PCLN,2017-03-30,1788.48,1795.56,1779.64,1789.2,278237
PDCO,2017-03-30,45.07,45.43,45.07,45.27,420188
PEG,2017-03-30,44.03,44.12,43.77,43.91,2157214
PEP,2017-03-30,112.29,112.55,112,112.18,2104918
PFE,2017-03-30,34.19,34.44,34.15,34.35,14993815
PFG,2017-03-30,62.49,63.61,62.24,63.11,1081029
PGR,2017-03-30,39.35,39.579,39.29,39.48,2369792
PG,2017-03-30,90.5,90.568,90.1,90.2,3691926
PHM,2017-03-30,23.74,23.87,23.64,23.83,2600726
PH,2017-03-30,158.73,160.66,158.57,160.05,582838
PKG,2017-03-30,90.12,91.3,90.12,91.11,555621
PKI,2017-03-30,57.77,58.19,57.77,57.91,381121
PLD,2017-03-30,50.63,51.255,50.36,51.18,1973284
PM,2017-03-30,113.16,114.06,112.87,113.52,2968113
PNC,2017-03-30,119.22,121.9999,119.22,121.53,2091810
PNR,2017-03-30,62.86,63.45,62.82,62.89,1147967
PNW,2017-03-30,83.39,83.62,82.84,83.28,402884
PPG,2017-03-30,105.45,105.96,105.16,105.23,1413466
PPL,2017-03-30,37.32,37.37,37.09,37.24,2968991
PRGO,2017-03-30,68.88,68.93,66.78,66.93,1647336
PRU,2017-03-30,105.3,107.54,105.25,107.3,1995590
PSA,2017-03-30,219.08,220.795,217.19,219.4,923930
PSX,2017-03-30,78.38,78.85,77.94,78.59,3241537
PVH,2017-03-30,103.42,104.28,102.11,103.62,755890
PWR,2017-03-30,36.72,37.25,36.63,37.12,2175908
PXD,2017-03-30,189.5,189.91,182.04,182.48,8114245
PX,2017-03-30,118.12,119.6,118.04,118.6,1732350
PYPL,2017-03-30,43.15,43.8,43,43.54,5691682
QCOM,2017-03-30,57.36,57.65,57.19,57.2,6358995
QRVO,2017-03-30,68.01,69.71,67.84,69.08,1596303
RCL,2017-03-30,98.92,99.744,98.92,99.65,1090753
REGN,2017-03-30,394.89,397.21,385.82,386.18,967019
REG,2017-03-30,66.39,66.67,65.96,66.5,726436
RE,2017-03-30,233.15,235.38,232.275,234.89,142268
RF,2017-03-30,14.31,14.77,14.29,14.68,13106279
RHI,2017-03-30,47.96,48.65,47.9359,48.62,659833
RHT,2017-03-30,86.76,86.945,85.77,85.92,1802828
RJF,2017-03-30,74.75,76.12,74.75,76.09,583719
RL,2017-03-30,82.75,83.58,81.685,81.9,1071755
RMD,2017-03-30,72.11,72.26,71.49,71.52,471624
ROK,2017-03-30,154.36,155.99,154,155.38,661874
ROP,2017-03-30,207.29,209.01,207.2,208.93,396899
ROST,2017-03-30,65.94,66.63,65.87,66.61,1741351
RRC,2017-03-30,29.24,29.48,28.6,28.61,8423111
RSG,2017-03-30,62.03,62.85,62.03,62.82,965964
RTN,2017-03-30,151.89,153.42,151.5,153.16,1194180
SBAC,2017-03-30,119.7,120.005,118.58,118.92,815102
SBUX,2017-03-30,57.45,58.3,57.42,58.16,8677916
SCG,2017-03-30,65.48,65.69,64.945,65.55,1173558
SCHW,2017-03-30,40.42,41.34,40.38,41.14,5817230
SEE,2017-03-30,43.54,43.64,43.27,43.3,1050515
SHW,2017-03-30,310.09,311.6799,309.295,310.21,384109
SIG,2017-03-30,70.69,71.37,69.86,70.67,924514
SJM,2017-03-30,132.51,132.89,131.12,131.26,927612
SLB,2017-03-30,78.73,78.87,77.56,77.84,5585104
SLG,2017-03-30,104.59,105.46,103.93,105.16,420504
SNA,2017-03-30,167.19,168.93,166.7,168.31,260137
SNI,2017-03-30,78.63,78.99,78.42,78.67,616461
SNPS,2017-03-30,72.05,72.28,72.02,72.21,678034
SO,2017-03-30,49.75,49.85,49.31,49.67,5575683
SPGI,2017-03-30,128.32,129.5,128.05,129.4,641943
SPG,2017-03-30,169.18,171,167.35,170.04,1548114
SRCL,2017-03-30,80.43,81.47,80.35,81.36,676645
SRE,2017-03-30,110.79,110.88,110.09,110.23,886243
STI,2017-03-30,55.14,56.34,54.99,56.08,3261490
STT,2017-03-30,79.16,80.2,78.72,80.04,1622608
STX,2017-03-30,45.56,47.3852,45.4,47.12,5955211
STZ,2017-03-30,163.75,163.89,162.18,162.44,1029018
SWKS,2017-03-30,97.29,98.5,97.06,98.14,1200076
SWK,2017-03-30,131.86,132.99,131.73,132.64,483573
SYF,2017-03-30,33.82,34.585,33.78,34.43,5122565
SYK,2017-03-30,131.7,132.5099,131.51,131.95,607818
SYMC,2017-03-30,30.82,30.9599,30.53,30.65,6491061
SYY,2017-03-30,51.7,52.2599,51.63,52.02,1921531
TAP,2017-03-30,96.21,96.56,95.5,95.57,1307644
TDG,2017-03-30,218.94,223.11,218.75,220.03,1199887
TEL,2017-03-30,74.48,74.99,74.35,74.87,1427495
TGT,2017-03-30,55.06,55.4093,54.87,55.25,4870217
TIF,2017-03-30,96.02,96.5,94.38,95.25,2694143
TJX,2017-03-30,79.45,79.84,79.34,79.77,1881093
TMK,2017-03-30,76.03,77.26,76.03,77.17,431351
TMO,2017-03-30,154.1,154.71,153.45,153.91,1054176
TPR,2017-03-30,41.14,41.7,41.08,41.69,3854331
TRIP,2017-03-30,43.5,43.58,42.8,43.31,2848970
TROW,2017-03-30,67.96,68.575,67.81,68.21,3177294
TRV,2017-03-30,120.36,121.26,120.36,121.03,1093148
TSCO,2017-03-30,68.38,68.82,68.2,68.65,1074156
TSN,2017-03-30,61.87,62.0699,61.585,61.64,1557008
TSS,2017-03-30,52.75,53.39,52.68,53.26,1330845
TWX,2017-03-30,97.4,98.08,97.21,98.04,2447444
TXN,2017-03-30,80.23,81.08,80.23,81.04,3372836
TXT,2017-03-30,47.11,47.55,46.96,47.32,939910
T,2017-03-30,41.39,41.829,41.3267,41.76,14773877
UAA,2017-03-30,20.3499,20.41,19.96,20.09,4966383
UAL,2017-03-30,69.66,70.96,69.66,70.78,2463137
UA,2017-03-30,18.63,18.74,18.34,18.37,3348398
UDR,2017-03-30,36.02,36.2,35.68,36.15,950197
UHS,2017-03-30,124.15,126.25,123.78,125.66,585206
ULTA,2017-03-30,283.06,285.54,281.72,285.51,500205
UNH,2017-03-30,163.65,165.93,163.46,164.99,2993828
UNM,2017-03-30,46.08,46.95,46.07,46.82,1021907
UNP,2017-03-30,105.74,107.455,105.32,106.94,2961042
UPS,2017-03-30,105.81,106.84,105.35,106.66,1721627
URI,2017-03-30,123.66,124.55,122.97,124.17,873688
USB,2017-03-30,51.76,52.39,51.64,52.12,9350080
UTX,2017-03-30,111.96,112.66,111.85,112.45,1481596
VAR,2017-03-30,91.01,91.47,90.76,91.17,511077
VFC,2017-03-30,55.79,55.79,53.81,54.13,5991583
VIAB,2017-03-30,45.23,46.38,45.2,46.36,4677665
VLO,2017-03-30,67.28,67.31,66.2,66.23,7512752
VMC,2017-03-30,120.51,121.6,116.86,117.69,2100540
VNO,2017-03-30,99.39,100.43,98.91,100.37,873068
VRSK,2017-03-30,80.41,80.95,80.04,80.79,1318957
VRSN,2017-03-30,86.99,87.66,86.97,87.19,400248
VRTX,2017-03-30,107.88,109.73,106.52,107.29,3024367
VTR,2017-03-30,64.44,64.6,63.84,64.5,2211359
VZ,2017-03-30,49,49.24,48.9,49.06,11623010
V,2017-03-30,89.08,89.095,88.6046,89.01,6227073
WAT,2017-03-30,155.36,156.63,153.915,156.28,236052
WBA,2017-03-30,83.65,83.79,83.1,83.31,2437968
WDC,2017-03-30,81.07,84.2763,80.9,83.75,6704003
WEC,2017-03-30,60.68,60.84,60.17,60.43,1374561
WFC,2017-03-30,55.68,56.43,55.61,56.24,12106538
WHR,2017-03-30,170.76,171.79,169.51,170.15,467541
WLTW,2017-03-30,130.45,131.75,130.29,131.17,537023
WMB,2017-03-30,29.48,29.48,29.03,29.06,13721493
WMT,2017-03-30,70.69,71.72,70.64,71.59,8141535
WM,2017-03-30,72.19,72.94,72.15,72.93,1352056
WRK,2017-03-30,51.83,52.65,51.68,52.56,1028191
WU,2017-03-30,20.22,20.53,20.22,20.49,3928105
WYNN,2017-03-30,115.29,115.73,113.8,114.3,1686358
WYN,2017-03-30,84.39,85.215,84.14,85.1,817928
WY,2017-03-30,33.471,33.92,33.37,33.89,2310359
XEC,2017-03-30,122.78,123.48,120.93,121.08,1025082
XEL,2017-03-30,44.33,44.38,44.08,44.31,2131476
XLNX,2017-03-30,57.85,58.22,57.81,57.88,1648575
XL,2017-03-30,40.18,40.55,40.13,40.14,1716709
XOM,2017-03-30,82.03,83.87,81.935,83.7,44704931
XRAY,2017-03-30,62.66,62.94,62.37,62.65,621469
XRX,2017-03-30,29.04,29.64,29,29.52,1519388
XYL,2017-03-30,49.43,50.11,49.18,49.9,969373
YUM,2017-03-30,63.89,64.27,63.78,64.02,3254381
ZBH,2017-03-30,120.97,121.91,120.9,121.36,526504
ZION,2017-03-30,41.46,42.59,41.28,42.38,3212227
ZTS,2017-03-30,53.82,53.82,53.25,53.47,2697544
AAL,2017-03-31,42.37,42.94,42.2745,42.3,5427748
AAPL,2017-03-31,143.72,144.27,143.01,143.66,19661651
AAP,2017-03-31,148.26,149.4,147.38,148.26,981765
ABBV,2017-03-31,65.46,65.52,65.15,65.16,4057839
ABC,2017-03-31,88.87,89.65,88.47,88.5,1793069
ABT,2017-03-31,44.33,44.82,44.33,44.41,7146506
ACN,2017-03-31,120.71,121.21,119.84,119.88,2102781
ADBE,2017-03-31,129.57,130.69,129.4,130.13,2086431
ADI,2017-03-31,82.05,82.48,81.77,81.95,2337302
ADM,2017-03-31,45.88,46.31,45.88,46.04,2236718
ADP,2017-03-31,102.14,102.62,101.98,102.39,1374619
ADSK,2017-03-31,86.02,86.9,85.37,86.47,1251607
ADS,2017-03-31,248.76,250,247.925,249,500234
AEE,2017-03-31,54.56,54.905,54.5,54.59,2105234
AEP,2017-03-31,67.08,67.51,67.07,67.13,2260376
AES,2017-03-31,11.11,11.27,11.09,11.18,13804561
AET,2017-03-31,126.71,127.66,126,127.55,2485324
AFL,2017-03-31,72.15,72.63,72.135,72.42,2135524
AGN,2017-03-31,238.92,241.07,238.43,238.92,2340793
AIG,2017-03-31,62.41,62.84,62.25,62.43,5295973
AIV,2017-03-31,44.25,44.59,44.08,44.35,1440677
AIZ,2017-03-31,95.37,96.14,94.34,95.67,282139
AJG,2017-03-31,56.6,56.82,56.495,56.54,941271
AKAM,2017-03-31,60.56,60.91,59.5,59.7,3600890
ALB,2017-03-31,104.96,106.49,104.38,105.64,936769
ALGN,2017-03-31,113.7,115.2,113.46,114.71,563201
ALK,2017-03-31,93.36,93.57,92.18,92.22,1856876
ALLE,2017-03-31,75.7,76.29,75.47,75.7,592299
ALL,2017-03-31,81.45,81.79,81.2,81.49,1548126
ALXN,2017-03-31,121.49,121.87,119.22,121.24,2033669
AMAT,2017-03-31,38.8,39.04,38.53,38.9,8567565
AMD,2017-03-31,14.1,14.75,14.01,14.55,84566239
AME,2017-03-31,53.92,54.26,53.78,54.08,1214734
AMGN,2017-03-31,164.32,165.48,163.85,164.07,2811836
AMG,2017-03-31,163.29,164.93,162.84,163.94,380891
AMP,2017-03-31,128.96,130.83,128.85,129.68,1152275
AMT,2017-03-31,120.64,121.85,120.47,121.54,2714218
AMZN,2017-03-31,877,890.35,876.65,886.54,3957612
ANDV,2017-03-31,81.06,81.68,80.65,81.06,3174525
ANSS,2017-03-31,106.86,107.32,106.41,106.87,308871
ANTM,2017-03-31,166.59,166.97,164.93,165.38,1287738
AON,2017-03-31,117.88,119.02,117.74,118.69,1183798
AOS,2017-03-31,51.13,51.4,50.95,51.16,772640
APA,2017-03-31,52.08,52.24,50.6,51.39,5740157
APC,2017-03-31,62.19,62.71,61.54,62,3782021
APD,2017-03-31,135.13,136.33,135.12,135.29,1845247
APH,2017-03-31,71.73,71.8,71.09,71.17,1484291
ARE,2017-03-31,109.84,110.68,109.77,110.52,711557
ARNC,2017-03-31,26.47,26.55,26.2,26.34,2514364
ATVI,2017-03-31,50.02,50.09,49.61,49.86,6801699
AVB,2017-03-31,183.32,184.75,182.5,183.6,659407
AVGO,2017-03-31,219.99,220.99,218.03,218.96,2589661
AVY,2017-03-31,80.35,80.74,80.04,80.6,644243
AWK,2017-03-31,77.09,78.05,77.06,77.77,1453701
AXP,2017-03-31,78.93,79.43,78.8,79.11,5228391
AYI,2017-03-31,205.08,206.02,203.78,204,666485
AZO,2017-03-31,718.28,727,716.95,723.05,301248
A,2017-03-31,53.07,53.23,52.81,52.87,1705625
BAC,2017-03-31,23.83,23.97,23.59,23.59,77158276
BAX,2017-03-31,52.05,52.17,51.75,51.86,2198880
BA,2017-03-31,178.02,178.18,176.81,176.86,2032749
BBT,2017-03-31,45.05,45.18,44.69,44.7,3402069
BBY,2017-03-31,48.4,49.35,48.3,49.15,4129301
BDX,2017-03-31,183.17,183.89,182.6,183.44,716559
BEN,2017-03-31,41.95,42.44,41.85,42.14,1618601
BF.B,2017-03-31,46.42,46.565,46.16,46.18,1019858
BIIB,2017-03-31,269.3,275,268.02,273.42,2747445
BK,2017-03-31,47.32,47.61,47.2,47.23,2854172
BLK,2017-03-31,382.58,386.24,381.57,383.51,435102
BLL,2017-03-31,36.695,37.21,36.645,37.13,3625134
BMY,2017-03-31,55.3,55.67,54.16,54.38,12390392
BRK.B,2017-03-31,167.41,167.6,166.34,166.68,3564732
BSX,2017-03-31,24.35,24.93,24.3,24.87,13222003
BWA,2017-03-31,41.86,42.11,41.72,41.79,1641954
BXP,2017-03-31,131.15,132.56,130.255,132.41,887545
CAG,2017-03-31,40.39,40.61,40.33,40.34,2391969
CAH,2017-03-31,81.51,81.97,81.22,81.55,1735844
CAT,2017-03-31,92.63,93.24,92.02,92.76,4020648
CA,2017-03-31,31.76,31.905,31.7,31.72,1636758
CBG,2017-03-31,34.57,34.82,34.24,34.79,2211455
CBOE,2017-03-31,80.4,81.32,79.4,81.07,1009055
CBS,2017-03-31,69.16,69.46,68.69,69.36,2828658
CB,2017-03-31,137.05,137.06,136.22,136.25,1709053
CCI,2017-03-31,94.25,94.75,93.92,94.45,2118026
CCL,2017-03-31,59.17,59.27,58.865,58.91,3435229
CDNS,2017-03-31,31.39,31.48,31.27,31.4,4610647
CELG,2017-03-31,124.03,124.85,123.63,124.43,2866309
CERN,2017-03-31,59.13,59.25,58.73,58.85,2443946
CFG,2017-03-31,34.67,35.03,34.41,34.55,5060880
CF,2017-03-31,29.67,29.79,28.9,29.35,7377723
CHD,2017-03-31,50.03,50.22,49.795,49.87,1356651
CHK,2017-03-31,5.83,5.95,5.81,5.94,28779954
CHRW,2017-03-31,77.48,78.03,77.23,77.29,1385296
CHTR,2017-03-31,326.73,330.91,326.03,327.32,1050238
CINF,2017-03-31,72.22,72.69,72.13,72.27,391271
CI,2017-03-31,147.51,147.595,146.49,146.49,1440562
CLX,2017-03-31,135.11,135.75,134.79,134.83,770890
CL,2017-03-31,72.98,73.51,72.78,73.19,2849548
CMA,2017-03-31,68.72,69.1,68.24,68.58,1144915
CMCSA,2017-03-31,37.42,37.69,37.26,37.59,15556514
CME,2017-03-31,119.23,120.1,118.53,118.8,1753587
CMG,2017-03-31,447.13,453.08,444.15,445.52,914420
CMI,2017-03-31,151.24,152.38,150.84,151.2,849395
CMS,2017-03-31,44.63,44.91,44.58,44.74,1735200
CNC,2017-03-31,71.98,72.16,71.187,71.26,1503746
CNP,2017-03-31,27.46,27.75,27.44,27.57,2643845
COF,2017-03-31,86.67,87.24,86.28,86.66,2661912
COG,2017-03-31,23.47,23.99,23.35,23.91,8901078
COL,2017-03-31,98.16,98.21,97.15,97.16,1280559
COO,2017-03-31,198.71,200.49,197.9,199.89,309561
COP,2017-03-31,49.64,50.05,49.021,49.87,13410488
COST,2017-03-31,167.59,168.165,167.13,167.69,1720611
COTY,2017-03-31,18.25,18.38,18.13,18.13,4469906
CPB,2017-03-31,57.15,57.89,56.97,57.24,1911250
CRM,2017-03-31,82.27,82.93,82.19,82.49,3174023
CSCO,2017-03-31,33.72,33.88,33.66,33.8,14038491
CSRA,2017-03-31,29.83,29.83,29.16,29.29,1116733
CSX,2017-03-31,47.1,47.48,46.53,46.55,6293739
CTAS,2017-03-31,126.88,127.065,126.25,126.54,642811
CTL,2017-03-31,23.4,23.63,23.32,23.57,7533614
CTSH,2017-03-31,59.09,59.82,59.02,59.52,3463580
CTXS,2017-03-31,83.55,84.1184,83.37,83.39,1391453
CVS,2017-03-31,77.6,78.61,77.57,78.5,7996113
CVX,2017-03-31,107.7,108.14,107.05,107.37,6158992
CXO,2017-03-31,126.85,129,126.65,128.34,1024456
C,2017-03-31,60.31,60.51,59.79,59.82,14407879
DAL,2017-03-31,46.12,46.29,45.89,45.96,7052745
DE,2017-03-31,108.8,109.87,108.38,108.86,2257904
DFS,2017-03-31,68.54,68.82,68.15,68.39,1971701
DGX,2017-03-31,98.09,98.37,97.84,98.19,783022
DG,2017-03-31,70.69,70.93,69.71,69.73,2122007
DHI,2017-03-31,33.4,33.49,33.24,33.31,2294689
DHR,2017-03-31,85.21,85.82,85.21,85.53,2174356
DISCA,2017-03-31,28.72,29.18,28.515,29.09,3415193
DISCK,2017-03-31,28.05,28.42,27.88,28.31,1566933
DISH,2017-03-31,63.07,63.77,63.05,63.49,3235829
DIS,2017-03-31,113,113.71,112.95,113.39,4617427
DLR,2017-03-31,105.13,106.67,105.03,106.39,1157189
DLTR,2017-03-31,79.28,79.88,78.44,78.46,2628316
DOV,2017-03-31,79.65,80.83,79.65,80.35,967731
DPS,2017-03-31,97.42,98.17,97.22,97.92,1631795
DRE,2017-03-31,25.94,26.3075,25.91,26.27,2073892
DRI,2017-03-31,82.83,84.125,82.51,83.67,3256635
DTE,2017-03-31,101.21,102.22,101.21,102.11,1355842
DUK,2017-03-31,81.91,82.4731,81.73,82.01,2251821
DVA,2017-03-31,68.42,68.54,67.96,67.97,1013641
DVN,2017-03-31,41.2,41.95,41.07,41.72,4806903
D,2017-03-31,77.53,77.97,77.4,77.57,2050534
EA,2017-03-31,90.1,90.17,88.85,89.52,1737741
EBAY,2017-03-31,33.5,33.95,33.45,33.57,10222995
ECL,2017-03-31,124.66,125.98,124.66,125.34,1167677
ED,2017-03-31,77.62,78.08,77.29,77.66,1300374
EFX,2017-03-31,136.22,137.38,135.765,136.74,620729
EIX,2017-03-31,79.43,80.07,79.43,79.61,1217408
EL,2017-03-31,85.26,85.81,84.71,84.79,2078646
EMN,2017-03-31,80.83,81.3,80.4401,80.8,1583267
EMR,2017-03-31,59.45,60.28,59.45,59.86,3420096
EOG,2017-03-31,97.18,98.5,96.66,97.55,4000964
EQIX,2017-03-31,396.01,403.62,395.48,400.37,969419
EQR,2017-03-31,62.11,62.525,61.9,62.22,1768571
EQT,2017-03-31,60.56,61.7,60.5,61.1,2181751
ESRX,2017-03-31,66.2,66.2,65.48,65.91,6980049
ESS,2017-03-31,232.03,233.79,230.9,231.53,462888
ES,2017-03-31,58.56,59.09,58.56,58.78,1670736
ETFC,2017-03-31,34.73,35.18,34.66,34.89,2555486
ETN,2017-03-31,73.8,74.63,73.67,74.15,2011463
ETR,2017-03-31,75.87,76.32,75.8,75.96,826776
EVHC,2017-03-31,61.5,61.75,60.96,61.32,1288425
EW,2017-03-31,93.74,94.55,93.22,94.07,1203886
EXC,2017-03-31,35.75,36.43,35.65,35.98,7149268
EXPD,2017-03-31,56.47,56.72,56.07,56.49,712842
EXPE,2017-03-31,127.44,127.67,125.57,126.17,4132763
EXR,2017-03-31,73.76,74.8,73.7,74.39,1176024
FAST,2017-03-31,51.24,51.785,50.91,51.5,1909846
FBHS,2017-03-31,60.81,61.06,60.52,60.85,1125560
FB,2017-03-31,142.31,142.63,141.89,142.05,11478265
FCX,2017-03-31,13.23,13.59,13.21,13.36,22923470
FDX,2017-03-31,193.95,196.23,193.215,195.15,2175490
FE,2017-03-31,31.42,31.93,31.38,31.82,5805913
FFIV,2017-03-31,142.66,143.05,141.94,142.57,592317
FISV,2017-03-31,115.52,116.02,115.29,115.31,827738
FIS,2017-03-31,80.1,80.48,79.58,79.62,1727933
FITB,2017-03-31,25.58,25.7,25.39,25.4,3606714
FLIR,2017-03-31,36.45,36.48,36.25,36.28,483575
FLR,2017-03-31,52.36,53.2,52.26,52.62,1432745
FLS,2017-03-31,47.75,48.6,47.705,48.42,1395316
FL,2017-03-31,75.33,75.64,74.64,74.81,1127672
FMC,2017-03-31,71.63,72.04,69.24,69.59,14122220
FOXA,2017-03-31,32.22,32.6,32.2,32.39,6709777
FOX,2017-03-31,31.58,31.88,31.58,31.78,2018551
FRT,2017-03-31,133.34,134,132.3601,133.5,416920
FTI,2017-03-31,32.52,32.89,32.45,32.5,3176905
FTV,2017-03-31,59.57,60.4,59.38,60.22,1220824
F,2017-03-31,11.66,11.68,11.6,11.64,26717520
GD,2017-03-31,188.39,188.56,186.42,187.2,2063841
GE,2017-03-31,29.86,30.04,29.74,29.8,50796542
GGP,2017-03-31,22.92,23.41,22.89,23.18,4513222
GILD,2017-03-31,67.37,68.33,67.37,67.92,8876466
GIS,2017-03-31,59.1,59.45,59,59.01,2506787
GLW,2017-03-31,27.32,27.37,26.845,27,9246305
GM,2017-03-31,35.35,35.51,35.27,35.36,11772788
GOOGL,2017-03-31,846.83,849.56,845.2445,847.8,1440982
GOOG,2017-03-31,828.97,831.64,827.39,829.56,1401893
GPC,2017-03-31,92.29,93.28,91.93,92.41,685362
GPN,2017-03-31,80.1,81.1,80.09,80.68,1357944
GPS,2017-03-31,24.33,24.71,24.265,24.29,5914449
GRMN,2017-03-31,50.96,51.41,50.8162,51.11,735150
GS,2017-03-31,230.53,230.8,228.73,229.72,2858414
GT,2017-03-31,35.77,36.09,35.69,36,4146663
GWW,2017-03-31,233.13,234.84,230.58,232.76,697669
HAL,2017-03-31,49.02,49.52,48.91,49.21,6392574
HAS,2017-03-31,99.6,100.54,99.44,99.82,840430
HBAN,2017-03-31,13.51,13.59,13.36,13.39,10820209
HBI,2017-03-31,20.75,20.85,20.545,20.76,2726936
HCA,2017-03-31,89.09,89.29,88.54,88.99,1709537
HCN,2017-03-31,70.65,71.14,70.48,70.82,2650445
HCP,2017-03-31,31.03,31.38,31.01,31.28,3792328
HD,2017-03-31,146.87,147.18,146.65,146.83,3248666
HES,2017-03-31,48.82,49.31,47.94,48.21,5024911
HIG,2017-03-31,47.72,48.09,47.55,48.07,4264877
HII,2017-03-31,202.45,203.12,200.23,200.24,371746
HLT,2017-03-31,58.66,59.18,58.36,58.46,2283908
HOG,2017-03-31,60.97,61.2,60.45,60.5,2951485
HOLX,2017-03-31,42.56,42.73,42.4,42.55,1580847
HON,2017-03-31,125.11,125.55,124.7,124.87,2668599
HPE,2017-03-31,23.43,24,23.43,23.7,14225838
HPQ,2017-03-31,17.61,17.96,17.56,17.88,19240579
HP,2017-03-31,66.11,67.13,65.97,66.57,946355
HRB,2017-03-31,23.15,23.3699,23.03,23.25,2709144
HRL,2017-03-31,34.25,34.7,34.1,34.63,2435996
HRS,2017-03-31,111.6,111.6,110.74,111.27,812779
HSIC,2017-03-31,85.175,85.375,84.855,84.985,594888
HST,2017-03-31,18.52,18.78,18.46,18.66,9386042
HSY,2017-03-31,108.89,109.68,108.25,109.25,1034433
HUM,2017-03-31,206.42,207.65,205.19,206.14,1245837
IBM,2017-03-31,173.98,174.95,173.69,174.14,2913684
ICE,2017-03-31,59.74,60.31,59.6,59.87,2099490
IDXX,2017-03-31,154,155.65,153.69,154.61,466473
IFF,2017-03-31,132.45,133.43,132.0201,132.53,498070
ILMN,2017-03-31,172.78,173.64,170.53,170.64,818536
INCY,2017-03-31,137.8,138.7304,133.255,133.67,2554837
INFO,2017-03-31,41.25,42.18,41.25,41.95,2942932
INTC,2017-03-31,35.75,36.25,35.74,36.07,21438385
INTU,2017-03-31,115.5,116.39,115.3,115.99,4699786
IPG,2017-03-31,24.52,24.72,24.45,24.57,2414171
IP,2017-03-31,50.9,51.25,50.72,50.78,3210838
IQV,2017-03-31,80.37,80.92,80.07,80.53,967380
IRM,2017-03-31,35.32,35.84,35.25,35.67,1095048
IR,2017-03-31,80.6,81.58,80.535,81.32,1961822
ISRG,2017-03-31,255.1231,256.6597,254.7731,255.4897,921918
ITW,2017-03-31,132.34,133.37,132.1101,132.47,1096051
IT,2017-03-31,108.75,108.95,107.13,107.99,1095973
IVZ,2017-03-31,30.56,30.87,30.47,30.63,2970673
JBHT,2017-03-31,91.42,92.16,90.99,91.74,701600
JCI,2017-03-31,42.15,42.38,41.97,42.12,3800317
JEC,2017-03-31,55,55.815,54.84,55.28,639960
JNJ,2017-03-31,124.11,124.825,124.03,124.55,5657560
JNPR,2017-03-31,27.68,27.89,27.63,27.83,5097704
JPM,2017-03-31,88.71,88.7397,87.75,87.84,16987605
JWN,2017-03-31,46.4,46.85,46.29,46.57,2645203
KEY,2017-03-31,17.85,17.95,17.76,17.78,11159648
KHC,2017-03-31,90.88,91.19,90.57,90.81,2205051
KIM,2017-03-31,22,22.12,21.955,22.09,5048478
KLAC,2017-03-31,95.38,96.4292,94.74,95.07,772359
KMB,2017-03-31,132.15,132.55,131.6,131.63,1059604
KMI,2017-03-31,21.41,21.77,21.35,21.74,13907483
KMX,2017-03-31,59.8,59.96,58.13,59.22,3993208
KORS,2017-03-31,38.24,38.35,38.05,38.11,1368922
KO,2017-03-31,42.55,42.65,42.43,42.44,11551767
KR,2017-03-31,29.33,29.75,29.3,29.49,11372269
KSS,2017-03-31,40.46,40.97,39.8,39.81,3946302
KSU,2017-03-31,86.74,86.94,85.68,85.76,1252338
K,2017-03-31,72.45,72.92,72.45,72.61,2145622
LB,2017-03-31,47.68,48.21,47.03,47.1,3597775
LEG,2017-03-31,50.38,50.48,50.27,50.32,627170
LEN,2017-03-31,50.1961,50.3725,50.0147,50.1863,1233174
LH,2017-03-31,144,144.23,143.15,143.47,412248
LKQ,2017-03-31,29.62,29.79,29.24,29.27,3239232
LLL,2017-03-31,166.02,166.56,164.57,165.29,570946
LLY,2017-03-31,84.4,84.94,84.08,84.11,3151938
LMT,2017-03-31,270.47,270.47,267.6,267.6,1214444
LNC,2017-03-31,64.96,65.86,64.73,65.45,2912439
LNT,2017-03-31,39.55,39.84,39.54,39.61,1026697
LOW,2017-03-31,82.01,82.55,81.81,82.21,4556954
LRCX,2017-03-31,128.29,129,128.01,128.36,1275573
LUK,2017-03-31,26.13,26.205,25.995,26,1406404
LUV,2017-03-31,53.53,53.96,53.41,53.76,3119614
LYB,2017-03-31,90.98,91.52,90.61,91.19,1851012
L,2017-03-31,46.77,47.07,46.71,46.77,850996
MAA,2017-03-31,101.54,102.59,101.215,101.74,534700
MAC,2017-03-31,64.15,64.89,64.15,64.4,1200654
MAR,2017-03-31,94.6,94.975,93.99,94.18,2269717
MAS,2017-03-31,33.8,34.12,33.64,33.99,3437123
MAT,2017-03-31,25.43,25.77,25.41,25.61,3357150
MA,2017-03-31,112.62,113.18,112.44,112.47,2507661
MCD,2017-03-31,129.39,130.19,129.3,129.61,3041677
MCHP,2017-03-31,73.71,74.33,73,73.78,2373069
MCK,2017-03-31,148.91,149.23,147.67,148.26,1733624
MCO,2017-03-31,111.16,112.7,110.925,112.04,888733
MDLZ,2017-03-31,43.18,43.505,43.08,43.08,8233911
MDT,2017-03-31,80.75,81.11,80.55,80.56,3789950
MET,2017-03-31,52.9,53.17,52.79,52.82,4519142
MGM,2017-03-31,27.17,27.5,27.06,27.4,7166641
MHK,2017-03-31,228.87,230.29,227.67,229.49,401244
MKC,2017-03-31,97.37,97.91,97.25,97.55,864724
MLM,2017-03-31,214,219.07,213.08,218.25,927580
MMC,2017-03-31,73.97,74.27,73.62,73.89,3018174
MMM,2017-03-31,191.3,192.4,190.99,191.33,1730048
MNST,2017-03-31,46.15,46.52,45.755,46.17,2071164
MON,2017-03-31,113.2,113.79,113.15,113.2,2302114
MOS,2017-03-31,29.24,29.475,28.93,29.18,4223356
MO,2017-03-31,72.03,72.18,71.42,71.42,9145956
MPC,2017-03-31,49.89,50.84,49.83,50.54,4851509
MRK,2017-03-31,63.26,63.63,63.25,63.54,7614025
MRO,2017-03-31,15.8,16,15.56,15.8,9802733
MSFT,2017-03-31,65.65,66.19,65.45,65.86,21040331
MSI,2017-03-31,84.6,86.5125,84.39,86.22,2114064
MS,2017-03-31,43.25,43.25,42.665,42.84,11203334
MTB,2017-03-31,155.89,156.57,154.51,154.73,504668
MTD,2017-03-31,477.51,481.4389,477.51,478.91,156277
MU,2017-03-31,29.1,29.36,28.9,28.9,32337822
MYL,2017-03-31,39.48,39.66,38.95,38.99,6588060
M,2017-03-31,29.46,29.9,29.45,29.64,5931670
NAVI,2017-03-31,14.82,14.92,14.73,14.76,1961380
NBL,2017-03-31,34.31,34.71,33.92,34.34,4417019
NCLH,2017-03-31,50.99,51.2,50.4418,50.73,1108156
NDAQ,2017-03-31,69.17,69.64,68.88,69.45,900484
NEE,2017-03-31,128.06,129.28,127.815,128.37,2336537
NEM,2017-03-31,32.87,33.4,32.61,32.96,4907407
NFLX,2017-03-31,148,148.225,147.33,147.81,3888237
NFX,2017-03-31,36.29,37.22,36.2,36.91,2990475
NI,2017-03-31,23.58,23.88,23.58,23.79,2072368
NKE,2017-03-31,56,56.03,55.645,55.73,5905639
NLSN,2017-03-31,41.1,41.43,41,41.31,2366295
NOC,2017-03-31,238.72,238.93,237.69,237.84,964883
NOV,2017-03-31,40,40.49,39.83,40.09,3201928
NRG,2017-03-31,18.38,18.945,18.29,18.7,4979659
NSC,2017-03-31,113.56,113.727,111.94,111.97,2209564
NTAP,2017-03-31,41.85,42.0493,41.435,41.85,4608207
NTRS,2017-03-31,87.01,87.19,86.36,86.58,854365
NUE,2017-03-31,59.93,60.15,59.39,59.72,2609728
NVDA,2017-03-31,109.01,109.89,108.4021,108.93,11020165
NWL,2017-03-31,47.26,47.64,47.15,47.17,4098425
NWSA,2017-03-31,13.09,13.1,12.89,13,3623979
NWS,2017-03-31,13.7,13.7,13.325,13.5,511279
OKE,2017-03-31,54.52,56,54.52,55.44,3421178
OMC,2017-03-31,85.64,86.48,85.64,86.21,1453181
ORCL,2017-03-31,44.5,44.85,44.46,44.61,10652754
ORLY,2017-03-31,271.55,272.78,269.23,269.84,785407
OXY,2017-03-31,64.01,64.32,63.1,63.36,6520820
O,2017-03-31,58.86,59.63,58.86,59.53,2074651
PAYX,2017-03-31,59.1,59.26,58.84,58.9,2537779
PBCT,2017-03-31,18.34,18.425,18.18,18.2,8969720
PCAR,2017-03-31,67.29,67.79,67.03,67.2,1336709
PCG,2017-03-31,66.34,66.8,66.34,66.36,1951255
PCLN,2017-03-31,1784.74,1790.78,1778.78,1779.97,420527
PDCO,2017-03-31,45.07,45.57,45.07,45.23,694732
PEG,2017-03-31,43.96,44.55,43.93,44.35,3122501
PEP,2017-03-31,112.31,112.47,111.83,111.86,3744389
PFE,2017-03-31,34.21,34.38,34.16,34.21,18611785
PFG,2017-03-31,62.73,63.49,62.5726,63.11,1152582
PGR,2017-03-31,39.38,39.38,38.93,39.18,3413206
PG,2017-03-31,90.03,90.34,89.84,89.85,6942356
PHM,2017-03-31,23.78,23.84,23.49,23.55,4572271
PH,2017-03-31,159.35,161.23,159.02,160.32,739624
PKG,2017-03-31,90.9,92.26,90.58,91.62,739553
PKI,2017-03-31,57.95,58.32,57.67,58.06,443307
PLD,2017-03-31,51.12,51.94,50.985,51.88,3736764
PM,2017-03-31,113.54,113.72,112.87,112.9,3790727
PNC,2017-03-31,120.97,121.25,120.16,120.24,2189212
PNR,2017-03-31,62.6,63.23,62.21,62.78,1261103
PNW,2017-03-31,83.23,83.87,83,83.38,584786
PPG,2017-03-31,104.94,105.52,103.9385,105.08,1236529
PPL,2017-03-31,37.29,37.6,37.21,37.39,3518711
PRGO,2017-03-31,67.03,67.58,66.29,66.39,1294898
PRU,2017-03-31,106.72,107.5,106.61,106.68,1890067
PSA,2017-03-31,219.49,221.385,218.071,218.91,1004687
PSX,2017-03-31,78.49,79.43,78.41,79.22,2744101
PVH,2017-03-31,103.53,103.91,102.97,103.47,774454
PWR,2017-03-31,36.91,37.47,36.81,37.11,1572773
PXD,2017-03-31,183.19,186.83,183,186.23,2604952
PX,2017-03-31,118.23,119.47,118.09,118.6,1470195
PYPL,2017-03-31,43.44,43.48,43.01,43.02,5177925
QCOM,2017-03-31,57.46,57.69,56.97,57.34,10064955
QRVO,2017-03-31,69.16,69.16,68.54,68.56,1060668
RCL,2017-03-31,99.66,99.88,98.05,98.11,1499347
REGN,2017-03-31,385.75,390,382.6,387.51,570333
REG,2017-03-31,66.6,66.84,66.35,66.39,1225089
RE,2017-03-31,234.36,235.67,233.74,233.81,174595
RF,2017-03-31,14.59,14.7,14.48,14.53,12911991
RHI,2017-03-31,48.57,48.94,48.57,48.83,705154
RHT,2017-03-31,85.89,86.825,85.66,86.5,2302930
RJF,2017-03-31,75.98,76.76,75.6801,76.26,950013
RL,2017-03-31,82.02,82.28,81.27,81.62,990726
RMD,2017-03-31,71.32,72.18,71.25,71.97,540995
ROK,2017-03-31,155.23,156.7,155.18,155.71,799655
ROP,2017-03-31,208.25,209.08,206.45,206.49,729659
ROST,2017-03-31,66.4,66.52,65.81,65.87,1655255
RRC,2017-03-31,28.88,29.7,28.65,29.1,5958891
RSG,2017-03-31,62.68,63.02,62.65,62.81,904093
RTN,2017-03-31,153.04,153.43,152.5,152.5,1387426
SBAC,2017-03-31,118.74,120.51,118.21,120.37,1366331
SBUX,2017-03-31,58.105,58.66,58.06,58.39,9156707
SCG,2017-03-31,65.55,65.68,65.3007,65.35,1418722
SCHW,2017-03-31,40.95,41.235,40.79,40.81,5280797
SEE,2017-03-31,43.15,43.81,42.91,43.58,2222632
SHW,2017-03-31,309.93,311.28,309.43,310.19,280126
SIG,2017-03-31,70.59,71.06,69.22,69.27,1656711
SJM,2017-03-31,131.51,131.86,131.05,131.08,864623
SLB,2017-03-31,77.55,78.37,77.3335,78.1,5858508
SLG,2017-03-31,105.09,106.86,104.45,106.62,763668
SNA,2017-03-31,167.97,169.36,167.715,168.67,596985
SNI,2017-03-31,78.6,79,78.33,78.37,760272
SNPS,2017-03-31,72.06,72.42,71.93,72.13,611698
SO,2017-03-31,49.63,50,49.61,49.78,6506873
SPGI,2017-03-31,129.16,131.52,128.88,130.74,1408046
SPG,2017-03-31,170.36,172.49,170.22,172.03,2052014
SRCL,2017-03-31,81.43,83.22,81.39,82.89,754850
SRE,2017-03-31,110.09,111.16,110.09,110.5,1271278
STI,2017-03-31,55.79,56.03,55.3,55.3,3273494
STT,2017-03-31,79.61,80.55,79.44,79.61,1478928
STX,2017-03-31,46.92,47.04,45.913,45.93,3387302
STZ,2017-03-31,162.38,163.41,161.62,162.07,1229639
SWKS,2017-03-31,98.31,98.49,97.71,97.98,1065287
SWK,2017-03-31,132.35,133.31,132.01,132.87,827187
SYF,2017-03-31,34.27,34.53,34.125,34.3,5031422
SYK,2017-03-31,131.54,132.2,131.47,131.65,753836
SYMC,2017-03-31,30.44,30.95,30.375,30.68,7294717
SYY,2017-03-31,51.94,52.17,51.91,51.92,2105992
TAP,2017-03-31,95.35,96.18,95.2,95.71,1453659
TDG,2017-03-31,220.81,221.47,219.34,220.16,927291
TEL,2017-03-31,74.64,74.87,74.44,74.55,1627623
TGT,2017-03-31,55.2,55.7697,55.13,55.19,7457846
TIF,2017-03-31,95,95.85,95,95.3,1525469
TJX,2017-03-31,79.64,79.97,79.02,79.08,2715696
TMK,2017-03-31,77.03,77.42,76.86,77.04,550466
TMO,2017-03-31,153.39,154.15,153.22,153.6,1219626
TPR,2017-03-31,41.62,41.65,41.175,41.33,3602327
TRIP,2017-03-31,43.38,43.62,43.02,43.16,2435647
TROW,2017-03-31,68.06,68.3,67.77,68.15,3138292
TRV,2017-03-31,120.93,120.995,120.17,120.54,1114709
TSCO,2017-03-31,68.54,69.27,68.5,68.97,1159330
TSN,2017-03-31,61.63,62.1,61.575,61.71,2473859
TSS,2017-03-31,53.33,53.945,53.28,53.46,1598315
TWX,2017-03-31,97.79,98.215,97.51,97.71,3509511
TXN,2017-03-31,80.79,81.15,80.54,80.56,3761404
TXT,2017-03-31,47.22,47.705,47.21,47.59,2165491
T,2017-03-31,41.79,41.89,41.55,41.55,17533497
UAA,2017-03-31,20.09,20.22,19.78,19.78,4055264
UAL,2017-03-31,70.68,71.19,70.45,70.64,2406804
UA,2017-03-31,18.4,18.56,18.23,18.3,2767095
UDR,2017-03-31,36.11,36.385,36.029,36.26,1425808
UHS,2017-03-31,125.6,126.08,124.17,124.45,782081
ULTA,2017-03-31,285.24,285.96,283.76,285.23,433911
UNH,2017-03-31,164.64,165.1,163.75,164.01,3496122
UNM,2017-03-31,46.55,47.15,46.48,46.89,1563698
UNP,2017-03-31,106.98,107.09,105.9,105.92,2888327
UPS,2017-03-31,106.48,107.7,106.48,107.3,2478107
URI,2017-03-31,123.35,126.19,123.18,125.05,979314
USB,2017-03-31,51.92,52.07,51.48,51.5,8197551
UTX,2017-03-31,112.5,112.63,111.85,112.21,2483734
VAR,2017-03-31,90.99,91.375,90.83,91.13,454114
VFC,2017-03-31,54.22,55.105,54.14,54.97,4461281
VIAB,2017-03-31,46.26,46.72,46.0374,46.62,5201405
VLO,2017-03-31,66.23,66.67,66.06,66.29,3622057
VMC,2017-03-31,117.34,121.04,117.25,120.48,1676742
VNO,2017-03-31,100.31,101.04,99.745,100.31,945886
VRSK,2017-03-31,80.82,81.605,80.5925,81.14,861919
VRSN,2017-03-31,86.87,87.35,86.74,87.11,621714
VRTX,2017-03-31,107.89,109.49,106.54,109.35,2849236
VTR,2017-03-31,64.32,65.11,63.89,65.04,2530460
VZ,2017-03-31,49.1,49.1,48.75,48.75,19299124
V,2017-03-31,88.98,89.35,88.87,88.87,6429764
WAT,2017-03-31,155.96,157,154.9365,156.31,248704
WBA,2017-03-31,83.11,83.69,83.03,83.05,3133198
WDC,2017-03-31,83.61,84,82.39,82.53,4155102
WEC,2017-03-31,60.34,60.93,60.23,60.63,1176562
WFC,2017-03-31,56.02,56.175,55.62,55.66,11864615
WHR,2017-03-31,170.29,171.71,169.75,171.33,526916
WLTW,2017-03-31,130.87,131.24,130.47,130.89,628772
WMB,2017-03-31,29.06,29.69,29.06,29.59,9239803
WMT,2017-03-31,71.32,72.56,71.23,72.08,9939780
WM,2017-03-31,72.72,73.14,72.68,72.92,1330977
WRK,2017-03-31,52.38,52.4798,51.885,52.03,1640208
WU,2017-03-31,20.46,20.465,20.255,20.35,5600251
WYNN,2017-03-31,113.34,114.93,112.7,114.61,1979622
WYN,2017-03-31,84.94,85.03,84.16,84.29,1063471
WY,2017-03-31,33.75,34.23,33.59,33.98,3408418
XEC,2017-03-31,120.27,121.57,118.52,119.49,1081094
XEL,2017-03-31,44.31,44.635,44.25,44.45,2384701
XLNX,2017-03-31,57.8,57.97,57.2,57.89,6222766
XL,2017-03-31,40.06,40.26,39.85,39.86,1611772
XOM,2017-03-31,83.26,83.31,81.86,82.01,21750398
XRAY,2017-03-31,62.26,62.7,62.18,62.44,1061380
XRX,2017-03-31,29.52,29.72,29.36,29.36,2170864
XYL,2017-03-31,49.79,50.5,49.77,50.22,1230084
YUM,2017-03-31,64.02,64.37,63.9,63.9,2410411
ZBH,2017-03-31,120.79,122.4581,120.52,122.11,860921
ZION,2017-03-31,42.1,42.59,41.83,42,2575231
ZTS,2017-03-31,52.98,53.645,52.98,53.37,3163836
AAL,2017-04-03,42.33,42.57,41.625,42.45,5764716
AAPL,2017-04-03,143.71,144.12,143.05,143.7,19985714
AAP,2017-04-03,148.4,149.2,143.56,145.5,2029797
ABBV,2017-04-03,65.24,65.59,64.88,65.03,5229561
ABC,2017-04-03,88.41,88.63,86.8,87.33,1379461
ABT,2017-04-03,44.42,44.61,44.08,44.47,7955821
ACN,2017-04-03,118,118.17,117,117.64,3918099
ADBE,2017-04-03,129.585,130.7499,128.88,129.59,2337174
ADI,2017-04-03,82.02,82.27,80.86,81.24,3084353
ADM,2017-04-03,46.2,46.26,45.535,45.8,2300259
ADP,2017-04-03,102.23,102.57,101.02,101.27,1637602
ADSK,2017-04-03,85.24,87.12,84.66,85.39,2478579
ADS,2017-04-03,249.75,251.26,247.23,250.33,732673
AEE,2017-04-03,54.52,54.59,54.14,54.57,1428686
AEP,2017-04-03,67.02,67.18,66.5,67.15,1940711
AES,2017-04-03,11.17,11.22,11.0599,11.19,6424951
AET,2017-04-03,127.87,129.66,127.66,128.74,3064190
AFL,2017-04-03,72.76,72.94,72.08,72.66,2406067
AGN,2017-04-03,238.76,241.25,236.5,237.68,2062794
AIG,2017-04-03,62.43,62.56,61.34,61.79,5158756
AIV,2017-04-03,44.32,44.44,44.02,44.32,1509818
AIZ,2017-04-03,95.82,96.16,93.95,95.01,411964
AJG,2017-04-03,56.6,56.64,55.81,56.02,887030
AKAM,2017-04-03,59.74,59.99,57.86,58.1,3522721
ALB,2017-04-03,105.73,106.3,103.83,105.03,991543
ALGN,2017-04-03,115.13,116.75,114.8,116.36,1110025
ALK,2017-04-03,92.42,92.57,90.7,92.37,1978895
ALLE,2017-04-03,75.88,76.5,75.31,75.72,654782
ALL,2017-04-03,81.54,81.75,81.08,81.32,1790111
ALXN,2017-04-03,121.52,122.29,119.15,119.29,1497989
AMAT,2017-04-03,38.99,39.06,38.52,38.89,7165262
AMD,2017-04-03,14.6,14.74,14.3,14.64,48423677
AME,2017-04-03,54.09,54.49,53.52,53.67,1570355
AMGN,2017-04-03,164.63,165.02,163.52,163.89,3047953
AMG,2017-04-03,164.24,164.98,161.12,162.97,392969
AMP,2017-04-03,129.94,130.28,127.69,129.57,982862
AMT,2017-04-03,121.43,121.9,120.45,121.15,2071813
AMZN,2017-04-03,888,893.49,885.42,891.51,3422328
ANDV,2017-04-03,81.33,81.39,79.53,80.5,2372966
ANSS,2017-04-03,106.87,108.04,106.33,106.79,486615
ANTM,2017-04-03,166.15,167.62,165.35,166.49,1489162
AON,2017-04-03,118.59,119,117.6875,118.33,1192907
AOS,2017-04-03,51.25,51.7,50.22,50.46,913979
APA,2017-04-03,51.42,51.779,50.66,51.04,2879244
APC,2017-04-03,61.9,62.22,61.01,61.79,2581435
APD,2017-04-03,135.7,136.435,134.09,134.95,1624194
APH,2017-04-03,71.07,71.1,69.75,70.29,1201534
ARE,2017-04-03,110.15,110.89,109.85,110.75,560496
ARNC,2017-04-03,26.48,26.7,25.865,26.18,2345401
ATVI,2017-04-03,49.86,50.0699,49.25,49.53,4992237
AVB,2017-04-03,183.62,184,182.01,183.53,396071
AVGO,2017-04-03,219,219.99,216.6623,218.8,1921017
AVY,2017-04-03,80.86,81.12,80.5,80.97,566631
AWK,2017-04-03,77.59,77.75,76.7279,77.14,915944
AXP,2017-04-03,79.17,79.18,77.97,78.59,3022678
AYI,2017-04-03,204.61,209.175,203.0519,204.06,994476
AZO,2017-04-03,720.5,721.465,695.16,700.69,796642
A,2017-04-03,52.9,53.21,52.73,53.2,1550227
BAC,2017-04-03,23.65,23.75,23.08,23.59,88076585
BAX,2017-04-03,51.91,52.3,51.57,52.29,2655105
BA,2017-04-03,177.08,177.73,175.5,176.65,2934818
BBT,2017-04-03,44.8,44.94,44.1,44.72,4082891
BBY,2017-04-03,48.96,49.244,48.415,48.53,5623845
BDX,2017-04-03,184,185.21,182.63,184.28,617086
BEN,2017-04-03,42.24,42.44,41.22,41.75,2106234
BF.B,2017-04-03,46.23,46.56,45.78,45.88,1133101
BIIB,2017-04-03,274.08,274.79,271.29,272.69,1589017
BK,2017-04-03,47.23,47.39,46.3,47.13,5268322
BLK,2017-04-03,383.83,385.2,378.16,382.09,502221
BLL,2017-04-03,37.14,37.165,36.58,36.675,3566980
BMY,2017-04-03,54.53,55.16,53.87,54.21,16315772
BRK.B,2017-04-03,166.72,167,165.32,166.87,3986871
BSX,2017-04-03,24.86,24.93,24.585,24.92,9197652
BWA,2017-04-03,41.95,41.95,39.42,40.34,3897002
BXP,2017-04-03,132.5,133.4,131.975,133.02,632511
CAG,2017-04-03,40.41,40.65,40.31,40.35,2276229
CAH,2017-04-03,81.73,82.26,80.71,80.96,1973752
CAT,2017-04-03,92.43,92.84,91,92.27,3685857
CA,2017-04-03,31.78,31.93,31.3,31.59,3170434
CBG,2017-04-03,34.81,35.04,33.56,33.71,3836534
CBOE,2017-04-03,81.03,81.4405,80.06,80.67,743737
CBS,2017-04-03,69.37,69.81,68.61,68.86,2267991
CB,2017-04-03,136.37,136.63,135.66,136.27,1128458
CCI,2017-04-03,94.44,95.47,93.78,94.23,2128436
CCL,2017-04-03,59,59.05,58.42,58.72,4372531
CDNS,2017-04-03,31.4,31.46,31.015,31.15,3303380
CELG,2017-04-03,124.92,125.6865,123.705,124.05,3728614
CERN,2017-04-03,58.72,59.14,58.41,59,4364207
CFG,2017-04-03,34.64,35,34.09,34.82,5149443
CF,2017-04-03,29.42,29.67,28.14,28.42,5237486
CHD,2017-04-03,49.9,50.23,49.77,49.89,1234241
CHK,2017-04-03,6.01,6.05,5.72,5.92,33308892
CHRW,2017-04-03,77.52,78.13,76.48,76.71,1573039
CHTR,2017-04-03,327.5,330.81,325.02,328.27,1121558
CINF,2017-04-03,72.43,72.56,71.37,71.58,386715
CI,2017-04-03,146.7,151,146.7,149.39,1631029
CLX,2017-04-03,135.13,135.62,134.12,134.54,848294
CL,2017-04-03,73.1,73.65,72.99,73.37,3396990
CMA,2017-04-03,68.74,69.17,67.16,68.44,972499
CMCSA,2017-04-03,37.47,37.89,37.38,37.56,16497712
CME,2017-04-03,118.82,119.385,116.17,117.5,2447681
CMG,2017-04-03,449.2,459.45,447.75,452.75,1356485
CMI,2017-04-03,151.55,151.72,148.51,149.72,1022911
CMS,2017-04-03,44.76,44.84,44.36,44.83,1477284
CNC,2017-04-03,71.31,72.29,71.31,71.67,1652499
CNP,2017-04-03,27.55,27.56,27.3,27.55,2247677
COF,2017-04-03,86.88,86.91,84.67,85.8,3158771
COG,2017-04-03,23.95,24.12,23.55,24.01,4202641
COL,2017-04-03,97.67,97.78,96.64,97.42,1076610
COO,2017-04-03,199.78,201.22,198.65,199.63,455204
COP,2017-04-03,49.9,49.93,48.8,49.45,7711956
COST,2017-04-03,167.74,168.3,166.4,166.7,1547889
COTY,2017-04-03,18.22,18.26,17.52,17.74,7006798
CPB,2017-04-03,57.27,57.55,56.7,56.89,2104693
CRM,2017-04-03,82.61,82.98,81.55,82.31,4224445
CSCO,2017-04-03,33.7,33.94,33.46,33.58,19367794
CSRA,2017-04-03,29.14,29.22,28.055,28.19,1245907
CSX,2017-04-03,46.66,47.04,46.37,46.6,6484599
CTAS,2017-04-03,126.86,126.97,124.72,124.75,689140
CTL,2017-04-03,23.56,23.66,23.325,23.6,6992549
CTSH,2017-04-03,59.55,59.95,58.17,58.25,5459727
CTXS,2017-04-03,83.54,84.08,82.79,83.44,1901826
CVS,2017-04-03,78.38,78.55,77.72,78.05,7374110
CVX,2017-04-03,107.22,107.97,106.38,107.8,5800883
CXO,2017-04-03,128.13,128.45,126.11,128.38,947226
C,2017-04-03,59.93,60.09,58.65,59.68,15460515
DAL,2017-04-03,46,46.34,45.57,46.32,7398138
DE,2017-04-03,108.97,109.26,107.97,108.78,1642311
DFS,2017-04-03,68.47,68.54,67.03,67.95,1716898
DGX,2017-04-03,97.85,98.36,97.61,98.01,772796
DG,2017-04-03,69.84,70.07,68.5,68.82,2650273
DHI,2017-04-03,33.39,33.55,33.1801,33.37,4067968
DHR,2017-04-03,85.66,85.945,85.08,85.48,2563353
DISCA,2017-04-03,29.1,29.255,28.59,28.93,3830636
DISCK,2017-04-03,28.37,28.5,27.84,28.2,2047713
DISH,2017-04-03,63.49,63.8,62.73,63.07,1995751
DIS,2017-04-03,113.18,113.65,112.43,113.2,4643439
DLR,2017-04-03,106.4,106.6168,105.1701,106.19,896379
DLTR,2017-04-03,78.46,78.885,77.22,77.72,2415272
DOV,2017-04-03,81.13,82.21,80.35,81.36,1657676
DPS,2017-04-03,97.88,98.13,97.085,97.41,1087609
DRE,2017-04-03,26.25,26.6401,26.17,26.62,2967891
DRI,2017-04-03,83.64,83.7865,82.85,83.21,2064681
DTE,2017-04-03,101.95,102.09,100.97,101.66,1273089
DUK,2017-04-03,81.9,82.29,81.27,82.25,2756209
DVA,2017-04-03,68.06,68.39,67.26,67.64,1098016
DVN,2017-04-03,41.7,42.315,41.255,42.03,4297991
DXC,2017-04-03,69.32,71.83,67.76,67.95,34496800
D,2017-04-03,77.14,77.77,76.25,77.74,1991472
EA,2017-04-03,89.9,89.9,88.79,89.11,1522269
EBAY,2017-04-03,33.37,33.91,33.32,33.76,9828733
ECL,2017-04-03,126,127.06,124.98,125.88,1514593
ED,2017-04-03,77.75,77.83,77.14,77.83,2192057
EFX,2017-04-03,136.65,136.975,135.05,136.1,725337
EIX,2017-04-03,79.62,79.95,78.85,79.95,2214742
EL,2017-04-03,84.73,85.2,83.34,83.5,2666392
EMN,2017-04-03,80.84,81.19,79.41,79.96,969341
EMR,2017-04-03,59.8,60.3,59.16,59.82,4280500
EOG,2017-04-03,97.5,97.81,95.98,96.96,2281963
EQIX,2017-04-03,400.94,403.33,397.23,402.47,537819
EQR,2017-04-03,62.24,62.4,61.59,62.14,1313498
EQT,2017-04-03,61.13,61.335,59.56,60.9,2376329
ESRX,2017-04-03,66.06,66.1228,65.56,65.86,3560570
ESS,2017-04-03,231.63,231.77,230.01,230.87,305860
ES,2017-04-03,58.76,58.92,58.27,58.89,1205263
ETFC,2017-04-03,34.86,34.975,34.17,34.76,2647084
ETN,2017-04-03,74.32,74.79,73.42,74.16,2813176
ETR,2017-04-03,75.8,75.8,75.21,75.69,1045969
EVHC,2017-04-03,61.34,61.72,60.76,60.99,2034363
EW,2017-04-03,93.98,94.64,93.57,94.45,1383969
EXC,2017-04-03,35.95,35.98,35.53,35.82,4660366
EXPD,2017-04-03,56.19,56.69,55.91,56.03,830137
EXPE,2017-04-03,126.34,126.69,124.34,126.14,1758195
EXR,2017-04-03,75.01,76.03,74.55,75.54,1379401
FAST,2017-04-03,51.18,51.98,50.75,51.33,2432172
FBHS,2017-04-03,60.89,61.17,60.22,60.62,1402894
FB,2017-04-03,141.93,142.47,140.82,142.28,13563960
FCX,2017-04-03,13.5,13.53,13.01,13.24,21671994
FDX,2017-04-03,195.86,197.2,194.4001,195.36,1796513
FE,2017-04-03,31.72,31.74,31.23,31.46,3753564
FFIV,2017-04-03,142.73,142.92,139.86,141.02,682617
FISV,2017-04-03,115.5,116.01,114.95,115.64,1134394
FIS,2017-04-03,79.87,80.385,78.95,79.44,3242646
FITB,2017-04-03,25.54,25.57,24.9927,25.29,5680149
FLIR,2017-04-03,36.31,36.4,35.5308,35.6,1262207
FLR,2017-04-03,52.73,52.93,51.455,51.82,1300578
FLS,2017-04-03,48.42,48.7,47.48,48.15,1622578
FL,2017-04-03,74.77,74.94,73.25,74.35,2406384
FMC,2017-04-03,71,71.65,69.81,70.38,4719599
FOXA,2017-04-03,32.48,32.54,32.03,32.15,5842386
FOX,2017-04-03,31.77,31.94,31.43,31.57,1681118
FRT,2017-04-03,133.5,134.85,133.42,133.84,406028
FTI,2017-04-03,32.83,32.83,32.165,32.46,3370657
FTV,2017-04-03,60.16,60.65,59.54,60.13,1918021
F,2017-04-03,11.64,11.64,11.28,11.44,65671114
GD,2017-04-03,187.48,188.2,186.26,187.74,1259488
GE,2017-04-03,29.76,30,29.745,29.88,29912275
GGP,2017-04-03,23.2,23.76,23.05,23.59,5298024
GILD,2017-04-03,67.85,68.02,66.75,67.1,8446719
GIS,2017-04-03,59.05,59.22,58.38,58.55,3398973
GLW,2017-04-03,27.07,27.19,26.605,26.84,7317319
GM,2017-04-03,35.33,35.4,33.8,34.17,31894280
GOOGL,2017-04-03,848.75,859,847.5298,856.75,1969402
GOOG,2017-04-03,829.22,840.85,829.22,838.55,1671503
GPC,2017-04-03,92.5,92.5,89.2328,90.34,1301207
GPN,2017-04-03,80.86,80.93,79.09,79.33,1404429
GPS,2017-04-03,24.04,24.09,23.56,23.71,5706249
GRMN,2017-04-03,51.19,51.41,50,50.24,789489
GS,2017-04-03,230,230.1,225.57,228.96,3735559
GT,2017-04-03,36.07,36.089,33.83,35.28,2725707
GWW,2017-04-03,232.74,234.66,229.77,231.2,1076494
HAL,2017-04-03,49.46,49.66,48.81,49.28,6870682
HAS,2017-04-03,99.9,100.35,99.23,99.59,1323234
HBAN,2017-04-03,13.52,13.52,13.14,13.35,15629943
HBI,2017-04-03,20.79,20.85,20.55,20.7,3540663
HCA,2017-04-03,88.97,89.42,88.54,89.33,1838121
HCN,2017-04-03,70.82,71.25,70.5,71.15,2027353
HCP,2017-04-03,31.39,31.41,30.83,31.1,5670993
HD,2017-04-03,146.94,147.2005,146.09,146.62,3775283
HES,2017-04-03,48.37,48.53,46.58,46.97,4992636
HIG,2017-04-03,47.99,48.2,47.57,48.13,4493981
HII,2017-04-03,200.08,202.445,200,201.84,419465
HLT,2017-04-03,57.87,58.45,57.05,57.62,3273208
HOG,2017-04-03,61.07,61.85,60.7,61.48,2236937
HOLX,2017-04-03,42.4,43.08,42.4,43.03,2865218
HON,2017-04-03,124.73,125.23,123.29,124.33,2905336
HPE,2017-04-03,18,18.06,17.31,17.57,32015556
HPQ,2017-04-03,17.93,17.95,17.43,17.59,10538321
HP,2017-04-03,67.27,67.66,66.13,66.69,1633789
HRB,2017-04-03,23.25,23.465,22.815,23.18,2827629
HRL,2017-04-03,34.61,34.88,34.36,34.51,2033970
HRS,2017-04-03,111.38,111.69,109.79,110.27,1366920
HSIC,2017-04-03,85.11,85.575,84.375,84.525,892550
HST,2017-04-03,18.65,18.66,18.2,18.37,5143483
HSY,2017-04-03,108.93,109.33,108.66,108.92,1008205
HUM,2017-04-03,206.68,211.97,206.68,209.77,1481723
IBM,2017-04-03,173.82,174.87,173.38,174.5,4286498
ICE,2017-04-03,60.05,60.18,58.8,59.32,2561247
IDXX,2017-04-03,155.07,155.74,153.59,155.28,481211
IFF,2017-04-03,132.74,132.775,131.25,131.59,389661
ILMN,2017-04-03,171,172.29,169.2994,170.75,736173
INCY,2017-04-03,135,141.86,134.13,138.52,3455142
INFO,2017-04-03,42.04,42.2,41.7,41.78,3547129
INTC,2017-04-03,36.19,36.74,36.12,36.16,32013641
INTU,2017-04-03,116.05,116.52,114.8,116.17,4074497
IPG,2017-04-03,24.56,24.6,24.14,24.39,4005110
IP,2017-04-03,50.89,51.14,49.86,50.19,2701473
IQV,2017-04-03,80.39,80.75,79.69,80.02,1502924
IRM,2017-04-03,35.55,36,35.18,35.33,1052483
IR,2017-04-03,81.57,81.9,80.48,81.22,2463626
ISRG,2017-04-03,255.2131,257.1897,253.4831,254.9031,962037
ITW,2017-04-03,132.97,133.38,130.71,131.58,1945541
IT,2017-04-03,108.08,109.41,107.7,108.95,1520760
IVZ,2017-04-03,30.61,30.7302,30.13,30.59,2513185
JBHT,2017-04-03,92.04,92.525,90.36,90.38,1055893
JCI,2017-04-03,42.15,42.27,40.98,41.17,5869763
JEC,2017-04-03,55.39,55.63,54.26,54.67,899855
JNJ,2017-04-03,124.73,125.31,124.2829,124.69,4956532
JNPR,2017-04-03,27.86,27.93,27.42,27.72,2512392
JPM,2017-04-03,87.99,88.17,86.6,87.52,19831778
JWN,2017-04-03,46.57,47.03,45.55,46.48,3085864
KEY,2017-04-03,17.84,17.87,17.45,17.73,8265695
KHC,2017-04-03,90.8,91.28,90.63,91.06,3414988
KIM,2017-04-03,21.82,22.21,21.77,22.09,4520120
KLAC,2017-04-03,95.34,96.38,94.81,95.97,963438
KMB,2017-04-03,132.04,132.35,131.1375,131.51,1259715
KMI,2017-04-03,21.74,21.82,21.32,21.59,7552989
KMX,2017-04-03,58.2,58.5,56.01,56.67,5489857
KORS,2017-04-03,38.16,38.2499,37.74,38.04,1439242
KO,2017-04-03,42.58,42.625,42.27,42.41,11240037
KR,2017-04-03,29.46,29.4819,29.215,29.4,8016784
KSS,2017-04-03,39.82,40.13,38.67,39.15,4082516
KSU,2017-04-03,85.93,86.45,84.92,86,963093
K,2017-04-03,72.59,72.7499,72.141,72.37,2156056
LB,2017-04-03,47.1,47.21,45.7601,45.8,4916097
LEG,2017-04-03,50.5,50.9,50.24,50.59,928190
LEN,2017-04-03,50.2451,50.4804,49.4559,49.9118,1937769
LH,2017-04-03,142.75,144.7,142.75,144.55,763351
LKQ,2017-04-03,29.14,29.39,28.595,28.7,2959946
LLL,2017-04-03,164.81,165.83,164.22,164.88,476647
LLY,2017-04-03,84.13,84.81,84.07,84.45,2429899
LMT,2017-04-03,267.6,269.3,267.35,268.68,799099
LNC,2017-04-03,65.41,65.64,63.96,65.23,2032480
LNT,2017-04-03,39.63,39.63,39.27,39.59,1045807
LOW,2017-04-03,83.11,83.14,81.75,82.04,5423193
LRCX,2017-04-03,128.62,128.98,127.55,128.42,1149053
LUK,2017-04-03,26.08,26.1,25.76,26,2046567
LUV,2017-04-03,53.72,54.12,53.18,54,3446371
LYB,2017-04-03,91.49,91.75,89.2372,90.26,1643890
L,2017-04-03,46.78,46.93,46.28,46.74,705532
MAA,2017-04-03,101.7,102.03,101.13,101.77,490064
MAC,2017-04-03,64.42,65,64.28,64.86,1689371
MAR,2017-04-03,94.28,94.53,92.08,92.75,3635615
MAS,2017-04-03,34.03,34.19,33.055,33.41,3193849
MAT,2017-04-03,25.65,25.835,25.445,25.54,4213037
MA,2017-04-03,112.7,112.97,111.36,112.24,3170111
MCD,2017-04-03,129.5,129.71,128.86,129.61,3287117
MCHP,2017-04-03,73.94,74.46,72.46,73.21,2101700
MCK,2017-04-03,148.38,148.87,145.79,146.17,2143352
MCO,2017-04-03,112.14,113.17,110.93,111.9,1030866
MDLZ,2017-04-03,43.23,43.3,42.915,43.05,12837478
MDT,2017-04-03,80.85,81.16,80.21,81.03,3250242
MET,2017-04-03,52.9,53.08,51.58,52.4,5253820
MGM,2017-04-03,27.74,28.09,27.51,27.75,10087540
MHK,2017-04-03,229.92,231.08,226.66,228.33,423045
MKC,2017-04-03,98.2,98.92,97.61,98.15,982963
MLM,2017-04-03,218.2,218.63,212.79,214.43,634271
MMC,2017-04-03,74.03,74.19,73.23,73.32,2428526
MMM,2017-04-03,191.87,192.17,189.95,190.72,1546695
MNST,2017-04-03,46.23,46.42,45.56,45.76,2281753
MON,2017-04-03,113.3,113.97,113.27,113.93,4874172
MOS,2017-04-03,29.25,29.43,28.41,28.91,3958722
MO,2017-04-03,71.6,71.98,70.78,71.62,7508282
MPC,2017-04-03,50.68,50.84,49.63,49.94,2746672
MRK,2017-04-03,63.43,63.71,63.22,63.47,6643587
MRO,2017-04-03,15.81,15.9,15.54,15.82,8428273
MSFT,2017-04-03,65.81,65.94,65.19,65.55,20400871
MSI,2017-04-03,86.22,86.39,84.52,84.83,1253920
MS,2017-04-03,42.81,42.99,42.08,42.71,12531806
MTB,2017-04-03,155.27,155.88,152.49,154.49,820714
MTD,2017-04-03,478.32,481.65,476.11,477.87,159469
MU,2017-04-03,28.95,29.04,28.3,28.64,21629078
MYL,2017-04-03,38.63,39.16,38.57,39.01,7582231
M,2017-04-03,29.6,29.82,29.155,29.64,5185953
NAVI,2017-04-03,14.83,14.92,14.54,14.75,2609724
NBL,2017-04-03,34.23,34.31,33.8,33.97,3397395
NCLH,2017-04-03,50.74,50.95,50,50.19,1302954
NDAQ,2017-04-03,69.28,69.6,68.8295,68.91,677790
NEE,2017-04-03,128.5,128.77,127.09,128.72,1742541
NEM,2017-04-03,33.05,33.92,32.95,33.89,4680115
NFLX,2017-04-03,146.7,148.005,145.74,146.92,4609336
NFX,2017-04-03,36.88,36.93,36.07,36.66,2334788
NI,2017-04-03,23.74,23.77,23.5301,23.68,2264312
NKE,2017-04-03,55.74,55.8,55.15,55.56,7088838
NLSN,2017-04-03,41.27,42,41.21,41.87,4181632
NOC,2017-04-03,237.58,238.555,236.8,237.81,671460
NOV,2017-04-03,40.18,40.33,39.53,39.68,3095775
NRG,2017-04-03,18.58,18.75,18.31,18.73,4489856
NSC,2017-04-03,112.23,113.93,111.9,113.5,2288010
NTAP,2017-04-03,41.87,42.07,41.075,41.65,3464912
NTRS,2017-04-03,86.47,87.41,84.97,86.22,952250
NUE,2017-04-03,60.14,60.89,59.19,60.21,2746193
NVDA,2017-04-03,108.95,109.65,107.42,108.38,11130813
NWL,2017-04-03,47.15,47.3501,46.59,46.98,3694862
NWSA,2017-04-03,12.96,13.19,12.77,12.79,2463935
NWS,2017-04-03,13.55,13.55,13.2,13.25,446278
OKE,2017-04-03,55.55,55.75,54.41,55.31,2735041
OMC,2017-04-03,86.27,86.69,85.14,85.7,1731760
ORCL,2017-04-03,44.68,45.05,44.4,44.61,16044276
ORLY,2017-04-03,266,266,253.86,258.69,2433935
OXY,2017-04-03,63.38,63.875,62.71,63.74,4324440
O,2017-04-03,59.3,59.775,58.95,59.71,1556286
PAYX,2017-04-03,58.75,58.89,58.1,58.44,2322500
PBCT,2017-04-03,18.17,18.21,17.83,18.05,4024366
PCAR,2017-04-03,67.31,67.34,65.84,66.84,1522179
PCG,2017-04-03,66.33,66.6,65.795,66.54,1839092
PCLN,2017-04-03,1776.26,1785,1766.01,1773.99,360029
PDCO,2017-04-03,45.25,45.72,45,45.16,791678
PEG,2017-04-03,44.31,44.33,43.93,44.26,2478270
PEP,2017-04-03,111.95,112.36,111.4599,111.86,3587129
PFE,2017-04-03,34.11,34.35,34.1,34.24,18088044
PFG,2017-04-03,63.3,63.47,62.03,63.09,1034849
PGR,2017-04-03,39.24,39.37,38.93,39.28,3749537
PG,2017-04-03,89.86,90.06,89.45,89.68,6967439
PHM,2017-04-03,23.65,23.72,23.32,23.48,3617919
PH,2017-04-03,160.17,161.3,158.16,159.61,1007657
PKG,2017-04-03,91.7,92.09,90.14,90.79,608890
PKI,2017-04-03,58.03,58.4,57.84,58,689936
PLD,2017-04-03,51.79,52.39,51.66,52.24,3512527
PM,2017-04-03,112.91,113.4,112.55,112.91,3333431
PNC,2017-04-03,120.65,121,118.34,119.84,2124214
PNR,2017-04-03,62.99,63.17,61.611,62.27,1001019
PNW,2017-04-03,83.41,83.54,82.615,83.51,497812
PPG,2017-04-03,105.5,105.62,104.18,105.08,1317949
PPL,2017-04-03,37.38,37.38,36.91,37.11,6326907
PRGO,2017-04-03,66.04,67.07,65.74,66.81,1981813
PRU,2017-04-03,106.88,107.3,104.7,106.44,1854812
PSA,2017-04-03,219,220.19,216.063,219.31,856764
PSX,2017-04-03,79.09,79.22,78,78.29,1711561
PVH,2017-04-03,103.48,104.25,102.67,103.18,793719
PWR,2017-04-03,37.28,37.49,36.24,36.48,1828996
PXD,2017-04-03,186.15,186.73,183.085,185.48,1943321
PX,2017-04-03,118.75,119.25,117.11,118,1825477
PYPL,2017-04-03,43.2,43.3,42.51,42.63,7772986
QCOM,2017-04-03,57.26,57.34,56.04,56.5,11343523
QRVO,2017-04-03,68.56,68.92,67.06,68.05,1484946
RCL,2017-04-03,98.32,98.46,96.781,97.7,995929
REGN,2017-04-03,388,392.75,382.26,383.19,994847
REG,2017-04-03,66.43,67.13,66.15,66.45,1446811
RE,2017-04-03,234.64,235.94,232.95,233.8,226848
RF,2017-04-03,14.56,14.63,14.285,14.58,16905461
RHI,2017-04-03,48.83,48.83,46.74,46.86,1373918
RHT,2017-04-03,86.56,88.05,85.92,86.48,2448820
RJF,2017-04-03,76.29,76.56,75.07,76.26,1163491
RL,2017-04-03,81.83,82.08,80.97,81.37,1475001
RMD,2017-04-03,71.65,71.88,70.75,71.38,649602
ROK,2017-04-03,155.42,156.38,153.93,155.31,648969
ROP,2017-04-03,207.13,207.13,204.62,206.05,608904
ROST,2017-04-03,66.05,66.05,65.02,65.18,2313769
RRC,2017-04-03,29.07,29.2151,28.2,28.57,4863452
RSG,2017-04-03,62.89,63,62.44,62.48,1175311
RTN,2017-04-03,152.57,152.9,151.44,151.77,1383292
SBAC,2017-04-03,119.95,120.4,118.7,119.55,1122680
SBUX,2017-04-03,58.28,58.47,57.89,58.44,8989831
SCG,2017-04-03,65.35,65.99,64.79,65.84,1513825
SCHW,2017-04-03,40.83,40.96,39.83,40.57,8765644
SEE,2017-04-03,43.65,43.95,43.24,43.59,2085564
SHW,2017-04-03,309.9,311.77,306.05,308.61,519771
SIG,2017-04-03,69.35,69.36,67.3,68.09,1517436
SJM,2017-04-03,131.15,131.45,130.64,131.08,1159580
SLB,2017-04-03,78.3,78.33,77.13,77.7,6994701
SLG,2017-04-03,106.57,107.1,106.09,106.82,431471
SNA,2017-04-03,168.67,169.1486,165.6205,167.22,454348
SNI,2017-04-03,78.45,79.43,77.08,77.39,1385671
SNPS,2017-04-03,72.43,72.74,71.5705,72.2,1082391
SO,2017-04-03,49.68,49.98,49.4,49.96,5177629
SPGI,2017-04-03,130.48,131.72,128.66,129.35,1628138
SPG,2017-04-03,172.28,174.88,171.81,174.06,2526482
SRCL,2017-04-03,82.93,83.25,81.35,81.85,1022169
SRE,2017-04-03,110.48,110.78,109.16,109.86,1301508
STI,2017-04-03,55.6,55.6441,54.56,55.46,3347271
STT,2017-04-03,79.67,79.87,77.79,78.82,1954904
STX,2017-04-03,45.63,46,44.69,45.3,6306739
STZ,2017-04-03,162.07,162.46,160.72,161.66,1283095
SWKS,2017-04-03,98.15,98.48,96.95,97.72,1149443
SWK,2017-04-03,133.12,133.41,131.41,132.4,702613
SYF,2017-04-03,34.45,34.54,33.275,33.76,6171290
SYK,2017-04-03,131.65,132.42,130.59,131.93,998384
SYMC,2017-04-03,30.69,30.86,30.03,30.24,5509831
SYY,2017-04-03,52.06,52.11,51.49,51.69,2185902
TAP,2017-04-03,95.98,96.27,95.18,95.46,1328255
TDG,2017-04-03,219.2,221.28,217.41,218.76,762706
TEL,2017-04-03,74.67,74.87,73.06,73.67,2065557
TGT,2017-04-03,55.22,55.23,53.85,54.03,6970903
TIF,2017-04-03,95.41,95.63,94.13,94.18,1440836
TJX,2017-04-03,79.29,79.36,78.13,78.33,3539936
TMK,2017-04-03,77.15,77.3699,75.84,76.66,454490
TMO,2017-04-03,153.6,155.21,153.5,154.58,2084836
TPR,2017-04-03,41.32,41.37,40.53,40.62,3915735
TRIP,2017-04-03,43.26,43.44,42.16,42.77,3074130
TROW,2017-04-03,68.25,68.58,67.6,68.2,3137644
TRV,2017-04-03,120.57,120.805,119.8,120.38,1135511
TSCO,2017-04-03,68.93,69.25,68.09,68.18,2117331
TSN,2017-04-03,61.96,62.35,61.695,61.98,1562077
TSS,2017-04-03,53.48,53.8099,52.47,52.83,1054958
TWX,2017-04-03,97.93,98.225,97.73,98,3251645
TXN,2017-04-03,80.87,81.5,79.79,80.36,4564216
TXT,2017-04-03,47.56,47.66,46.61,46.92,1547969
T,2017-04-03,41.6,41.77,41.37,41.57,17979634
UAA,2017-04-03,19.97,20.08,19.2,19.65,8701860
UAL,2017-04-03,70.69,71.42,69.42,71.35,2947489
UA,2017-04-03,18.61,18.63,18.01,18.35,6418661
UDR,2017-04-03,36.26,36.38,35.85,36.05,890762
UHS,2017-04-03,124.66,125.36,123.9901,125.07,581238
ULTA,2017-04-03,285.51,285.98,281.915,282.03,644353
UNH,2017-04-03,164.62,166.14,164.25,165.59,3473710
UNM,2017-04-03,47.04,47.13,45.9101,46.6,903391
UNP,2017-04-03,106.16,106.78,105.08,105.5,2888992
UPS,2017-04-03,107.66,107.7336,106.08,106.4,2645891
URI,2017-04-03,125.11,125.28,121.62,123.83,1258014
USB,2017-04-03,51.62,51.62,50.84,51.55,7447439
UTX,2017-04-03,112.28,112.48,111.24,111.93,2123043
VAR,2017-04-03,91.07,91.7,90.84,91.49,1017527
VFC,2017-04-03,55.16,55.51,54.59,54.64,3417311
VIAB,2017-04-03,46.61,46.7,45.7,45.71,4786905
VLO,2017-04-03,66.59,66.59,65.66,66.23,3319449
VMC,2017-04-03,120.13,120.69,117.88,119.36,1268959
VNO,2017-04-03,100.35,101.45,100.01,100.89,1084821
VRSK,2017-04-03,81.06,81.29,79.36,79.84,1019495
VRSN,2017-04-03,87.49,88.1,87.01,87.63,729994
VRTX,2017-04-03,109.01,110.49,107.31,107.45,2040768
VTR,2017-04-03,65.07,65.18,64.64,65.1,1530199
VZ,2017-04-03,48.73,49.25,48.59,49.18,14307412
V,2017-04-03,89.14,89.46,88.4,89.36,9125775
WAT,2017-04-03,156.39,157.62,155.95,156.7,567706
WBA,2017-04-03,83.36,83.75,82.8,82.95,3283623
WDC,2017-04-03,82.6,82.93,80.51,82.14,4051510
WEC,2017-04-03,60.46,60.63,59.8906,60.6,1669489
WFC,2017-04-03,55.7,55.82,54.79,55.49,14550739
WHR,2017-04-03,171.83,172.12,169.15,170.72,552305
WLTW,2017-04-03,130.93,131.505,128.89,129.93,1039614
WMB,2017-04-03,29.6,29.85,29.27,29.84,8659061
WMT,2017-04-03,72.08,72.53,71.78,71.83,8291283
WM,2017-04-03,73.08,73.09,72.5,72.59,1528701
WRK,2017-04-03,51.93,52.36,50.958,51.23,1611546
WU,2017-04-03,20.34,20.35,19.66,19.77,5805248
WYNN,2017-04-03,117.82,119.8,115.87,116.34,3477240
WYN,2017-04-03,84.39,84.59,83.4,84,959340
WY,2017-04-03,34,34.2,33.39,33.71,3730377
XEC,2017-04-03,119.27,119.7,116.59,118.12,1050181
XEL,2017-04-03,44.4,44.41,44,44.4,2352536
XLNX,2017-04-03,57.93,58.26,56.791,57.18,2510480
XL,2017-04-03,39.88,39.99,39.12,39.4,1628365
XOM,2017-04-03,82.02,82.31,81.35,82.07,11438652
XRAY,2017-04-03,62.47,62.85,62.17,62.64,1303419
XRX,2017-04-03,29.44,29.56,28.72,29,2123306
XYL,2017-04-03,50.22,50.33,49.17,49.45,2097617
YUM,2017-04-03,63.74,63.99,63.18,63.55,3206008
ZBH,2017-04-03,121.98,122.28,120.28,121.35,971768
ZION,2017-04-03,42,42.26,41.07,41.77,2539601
ZTS,2017-04-03,53.35,53.45,52.82,53.17,2806458
AAL,2017-04-04,42.09,42.23,40.82,40.9,7254678
AAPL,2017-04-04,143.25,144.89,143.17,144.77,19891354
AAP,2017-04-04,144.93,145.22,142.67,143.04,1072160
ABBV,2017-04-04,65.12,65.295,64.83,65.11,3457881
ABC,2017-04-04,87.06,87.99,86.71,86.93,1372429
ABT,2017-04-04,44.53,44.55,44.01,44.18,5399161
ACN,2017-04-04,117.28,118.07,117.28,118.04,1690734
ADBE,2017-04-04,129.47,130.372,129.02,130.04,2026519
ADI,2017-04-04,80.81,81.39,80.5,81.24,5040761
ADM,2017-04-04,45.67,45.81,45.215,45.41,2826957
ADP,2017-04-04,101.33,101.53,100.86,101.45,1143284
ADSK,2017-04-04,85.16,85.97,84.58,84.95,1497391
ADS,2017-04-04,249.2,253.3,248.96,250.97,968393
AEE,2017-04-04,54.63,55.04,54.485,54.72,977760
AEP,2017-04-04,67.16,67.52,66.96,67.29,1767622
AES,2017-04-04,11.19,11.32,11.08,11.27,5616511
AET,2017-04-04,128.48,129.3,127.2,127.85,1798367
AFL,2017-04-04,72.55,72.74,72.4,72.61,1519399
AGN,2017-04-04,237.93,239.67,236.77,238.43,1771132
AIG,2017-04-04,61.71,62.26,61.5,62.18,4553323
AIV,2017-04-04,44.31,45.11,44.14,44.44,1143698
AIZ,2017-04-04,94.78,95.65,94.34,94.96,287296
AJG,2017-04-04,56.01,56.51,55.77,56.38,712439
AKAM,2017-04-04,58.19,59.41,58.19,59.3,4459654
ALB,2017-04-04,104.97,105.92,104.81,105.5,884044
ALGN,2017-04-04,116.56,116.99,115.25,115.61,578943
ALK,2017-04-04,92.14,92.59,90.1213,90.22,1278636
ALLE,2017-04-04,75.54,75.7444,74.83,74.9,513247
ALL,2017-04-04,81.47,81.8,81.4,81.63,1672300
ALXN,2017-04-04,119.35,120.33,117.86,118.3,1614606
AMAT,2017-04-04,38.71,39.02,38.655,39,7241421
AMD,2017-04-04,14.31,14.67,14.03,14.16,58413020
AME,2017-04-04,53.59,53.92,53.5,53.76,877560
AMGN,2017-04-04,163.78,164.49,163.12,164.36,2239434
AMG,2017-04-04,161.86,163.2,159.38,160.09,358217
AMP,2017-04-04,128.76,129.82,128.7,128.9,743794
AMT,2017-04-04,120.91,121.59,120.51,120.74,1710240
AMZN,2017-04-04,891.5,908.5384,890.28,906.83,4984656
ANDV,2017-04-04,80.76,80.92,79.345,79.89,2187260
ANSS,2017-04-04,106.75,107.23,105.26,105.57,396086
ANTM,2017-04-04,166.63,167.44,164.85,165.7,858796
AON,2017-04-04,118.13,118.92,117.41,118.9,927313
AOS,2017-04-04,50.47,50.98,49.95,50.13,1070023
APA,2017-04-04,51.16,51.93,50.746,51.89,2330520
APC,2017-04-04,62.02,62.76,61.4608,62.71,3132144
APD,2017-04-04,135.08,135.39,134.675,135.35,1109759
APH,2017-04-04,70.18,70.46,69.52,69.9,1038185
ARE,2017-04-04,110.7,111.74,110.7,111.24,741506
ARNC,2017-04-04,26.15,26.4799,26.08,26.38,5288700
ATVI,2017-04-04,49.37,49.5,48.88,49.04,5724924
AVB,2017-04-04,183.49,185.5,182.835,184.2,493765
AVGO,2017-04-04,218.17,220.41,217.88,218.96,1263393
AVY,2017-04-04,80.96,81.2299,80.33,80.66,612539
AWK,2017-04-04,77.26,77.97,77.1001,77.72,736244
AXP,2017-04-04,78.49,78.61,78.15,78.26,2563659
AYI,2017-04-04,174.68,180.25,172.11,173.93,5598331
AZO,2017-04-04,700,705.66,692.9,696.67,499895
A,2017-04-04,53.2,53.24,52.48,52.62,2017094
BAC,2017-04-04,23.2,23.51,23.2,23.44,75244440
BAX,2017-04-04,52.73,52.73,51.881,52.38,2817434
BA,2017-04-04,176.88,178.79,176.76,178.7,2326494
BBT,2017-04-04,44.43,44.71,44.36,44.54,3295444
BBY,2017-04-04,48.4,48.79,48.16,48.65,5647802
BDX,2017-04-04,184.4,184.4,182.31,183.07,754741
BEN,2017-04-04,41.49,41.87,41.4,41.57,1564461
BF.B,2017-04-04,45.92,45.97,45.61,45.82,742239
BIIB,2017-04-04,273,274.73,272.57,274.24,1086219
BK,2017-04-04,46.98,47.32,46.79,46.97,3686451
BLK,2017-04-04,381.23,381.88,379.07,380.8,407515
BLL,2017-04-04,36.645,36.715,36.385,36.695,2463492
BMY,2017-04-04,54.21,54.35,53.95,54.14,8996731
BRK.B,2017-04-04,166.61,167,166.14,166.86,2853044
BSX,2017-04-04,24.9,24.91,24.49,24.63,8681421
BWA,2017-04-04,40.1,40.19,38.54,38.69,4108245
BXP,2017-04-04,132.95,134.37,131.69,133.85,1087605
CAG,2017-04-04,40.31,40.43,40.08,40.22,2000586
CAH,2017-04-04,80.75,80.76,80.17,80.42,1205467
CAT,2017-04-04,93.89,94.78,93.06,94.13,5797548
CA,2017-04-04,31.5,31.68,31.4,31.65,2033366
CBG,2017-04-04,33.52,33.52,32.32,32.8,4960470
CBOE,2017-04-04,80.63,80.92,80.22,80.89,1156409
CBS,2017-04-04,68.68,69.26,68.47,69.2,1953540
CB,2017-04-04,136.19,137.44,136.19,137.34,956512
CCI,2017-04-04,94.22,94.28,93.69,93.83,1900634
CCL,2017-04-04,58.86,59.06,58.405,58.64,4480338
CDNS,2017-04-04,31.14,31.36,31.02,31.1,2471189
CELG,2017-04-04,123.64,124.85,123.54,124.77,2293700
CERN,2017-04-04,58.82,59.18,58.57,59.15,2390737
CFG,2017-04-04,34.57,35.15,34.4,34.9,4646104
CF,2017-04-04,28.42,29.25,28.28,29.23,5140820
CHD,2017-04-04,49.94,50.05,49.47,49.75,1656014
CHK,2017-04-04,5.9,6.33,5.83,6.32,73281665
CHRW,2017-04-04,76.75,77.15,76.41,76.86,1012672
CHTR,2017-04-04,328.4,334,326.96,331.52,1618863
CINF,2017-04-04,71.39,71.8,71.16,71.56,510442
CI,2017-04-04,149.07,150.7,148.75,150.54,1222676
CLX,2017-04-04,134.51,134.85,133.61,134.73,778386
CL,2017-04-04,73.5,73.77,73.18,73.62,4044444
CMA,2017-04-04,67.99,68.8,67.82,68.62,949733
CMCSA,2017-04-04,37.56,37.93,37.56,37.79,13177025
CME,2017-04-04,117.39,118.23,116.83,117.27,1669066
CMG,2017-04-04,455.25,459.36,448.4,449.41,976586
CMI,2017-04-04,149.72,150.39,148.83,150.11,987630
CMS,2017-04-04,44.82,45.1,44.69,44.91,1022548
CNC,2017-04-04,71.69,71.87,69.2,69.77,2923495
CNP,2017-04-04,27.54,27.82,27.49,27.77,2132121
COF,2017-04-04,85.38,85.9,85.12,85.26,1840287
COG,2017-04-04,24.05,24.59,23.78,24.58,5349532
COL,2017-04-04,97.65,98.57,97.55,98.54,1255137
COO,2017-04-04,199.35,200.11,197.04,199.8,632048
COP,2017-04-04,49.43,49.79,49.045,49.73,6175883
COST,2017-04-04,166.6,167.32,166.11,167.25,1322382
COTY,2017-04-04,17.75,17.75,17.1,17.18,9165985
CPB,2017-04-04,56.72,56.97,56.42,56.78,1299500
CRM,2017-04-04,82.74,83.125,82.53,82.97,4441524
CSCO,2017-04-04,33.25,33.42,32.93,33.41,18602627
CSRA,2017-04-04,28.1,28.22,27.8,27.95,1233516
CSX,2017-04-04,46.6,47.31,46.5,47.29,3155914
CTAS,2017-04-04,124.52,125.0857,123.9239,124.84,439341
CTL,2017-04-04,23.53,23.97,23.53,23.96,12820344
CTSH,2017-04-04,57.99,58.44,57.61,58.21,3772944
CTXS,2017-04-04,83.42,83.98,82.67,83.3,964647
CVS,2017-04-04,78.01,78.22,77.63,77.87,5641016
CVX,2017-04-04,107.88,108.72,107.01,108.66,4687432
CXO,2017-04-04,128.75,130.48,127.435,130.17,939599
C,2017-04-04,59.29,59.95,59.2,59.68,9745614
DAL,2017-04-04,45.84,46.05,45,45.11,8765542
DE,2017-04-04,108.93,109.63,108.5,109.5,1266755
DFS,2017-04-04,67.67,67.83,66.78,67.05,2322650
DGX,2017-04-04,98.02,98.28,97.32,97.62,874821
DG,2017-04-04,68.73,68.885,67.935,68.35,3074661
DHI,2017-04-04,33.24,33.385,33.13,33.29,2532275
DHR,2017-04-04,85.63,85.63,84.885,85.27,2563142
DISCA,2017-04-04,28.88,29.29,28.88,29.27,2385364
DISCK,2017-04-04,28.22,28.6,28.11,28.58,1390324
DISH,2017-04-04,63.06,63.67,62.52,63.48,1858552
DIS,2017-04-04,113.15,113.55,112.83,113.04,3386142
DLR,2017-04-04,106.2,106.45,105.55,105.88,695649
DLTR,2017-04-04,77.76,77.96,76.9,77.67,2185770
DOV,2017-04-04,81.36,81.51,80.7401,81.22,804655
DPS,2017-04-04,97.17,97.75,96.81,97.55,816232
DRE,2017-04-04,26.6,26.8,26.47,26.68,3137932
DRI,2017-04-04,83.11,84.43,82.67,83.98,2184767
DTE,2017-04-04,101.81,102.67,101.35,102.24,747799
DUK,2017-04-04,82.24,82.69,81.98,82.37,1761394
DVA,2017-04-04,67.58,67.58,66.83,67.18,911940
DVN,2017-04-04,42.06,42.52,41.51,42.49,3850646
DXC,2017-04-04,68.58,70.625,68.11,69.4,6992294
D,2017-04-04,77.77,78.01,77.3,77.62,1985714
EA,2017-04-04,88.58,89.32,88.51,89.28,1870372
EBAY,2017-04-04,33.76,34.26,33.675,34.14,8679948
ECL,2017-04-04,125.85,126.04,124.42,125.06,1140081
ED,2017-04-04,77.7,78.28,77.5,77.96,1130156
EFX,2017-04-04,135.99,136.36,135.06,135.81,391781
EIX,2017-04-04,79.86,80.325,79.62,79.97,1550453
EL,2017-04-04,84.34,85.27,83.69,85.06,2691559
EMN,2017-04-04,79.95,80.72,79.65,80.25,835708
EMR,2017-04-04,59.65,59.9,59.35,59.71,1967542
EOG,2017-04-04,97.37,98.31,96.01,98.25,2232138
EQIX,2017-04-04,402.63,402.63,398.31,399.98,423659
EQR,2017-04-04,62.19,63.2,62,62.33,1889152
EQT,2017-04-04,61.03,62.52,60.7201,62.41,2002377
ESRX,2017-04-04,65.68,66.305,65.51,65.89,3800296
ESS,2017-04-04,230.77,233.6,229.14,230.97,343032
ES,2017-04-04,58.83,59.035,58.56,58.86,2147752
ETFC,2017-04-04,34.58,34.88,34.27,34.62,1932102
ETN,2017-04-04,74.31,75.08,73.954,74.88,2783431
ETR,2017-04-04,75.69,76.21,75.27,75.81,1199631
EVHC,2017-04-04,60.88,60.88,59.01,60.18,1739664
EW,2017-04-04,94.15,94.45,92.94,93.1,1170185
EXC,2017-04-04,35.8,36.38,35.72,36.14,5037817
EXPD,2017-04-04,56.06,56.61,55.78,56.57,1321906
EXPE,2017-04-04,125.82,126.09,124.7,125.02,1749865
EXR,2017-04-04,75.45,76.65,75.29,76.14,1109824
FAST,2017-04-04,51.16,51.947,51.03,51.76,2052339
FBHS,2017-04-04,60.48,60.775,60.37,60.62,1344215
FB,2017-04-04,141.86,142.09,141.27,141.73,12948599
FCX,2017-04-04,13.56,13.63,13.315,13.54,21494823
FDX,2017-04-04,195.06,196.58,194.65,196.27,1866668
FE,2017-04-04,31.49,31.82,31.185,31.73,3992494
FFIV,2017-04-04,140.98,141.57,139.12,139.43,701320
FISV,2017-04-04,115.36,116.095,115.0133,115.38,779487
FIS,2017-04-04,79.4,79.66,78.885,79.13,1850510
FITB,2017-04-04,25.14,25.455,25.09,25.35,4240081
FLIR,2017-04-04,35.64,36.15,35.59,35.82,833844
FLR,2017-04-04,51.7,52.16,51.66,51.97,816262
FLS,2017-04-04,48.18,48.22,47.68,47.83,1488014
FL,2017-04-04,73.88,74.35,72.38,72.45,2723987
FMC,2017-04-04,70.61,71.44,70.46,71.38,3108739
FOXA,2017-04-04,32.01,32.17,31.61,31.75,9084920
FOX,2017-04-04,31.5,31.55,31.05,31.21,1909945
FRT,2017-04-04,133.62,134.27,133,133.11,345175
FTI,2017-04-04,32.46,32.84,32.24,32.63,2522052
FTV,2017-04-04,60.12,60.3,59.805,60.02,1514787
F,2017-04-04,11.38,11.48,11.28,11.37,40068175
GD,2017-04-04,187.74,188.33,186.34,187.72,1073632
GE,2017-04-04,29.9,30.09,29.7,30.02,25057168
GGP,2017-04-04,23.6,23.8,23.195,23.24,6468341
GILD,2017-04-04,67.04,67.14,66.65,66.98,5895010
GIS,2017-04-04,58.59,58.84,58.1,58.38,3430254
GLW,2017-04-04,26.83,27.06,26.76,26.79,3849540
GM,2017-04-04,33.9,34.43,33.9,34.27,9500037
GOOGL,2017-04-04,848,853,847.505,852.57,1348494
GOOG,2017-04-04,831.36,835.18,829.0363,834.57,1045363
GPC,2017-04-04,90.05,90.66,89.76,90.03,910740
GPN,2017-04-04,78.95,79.32,78.01,78.35,1299958
GPS,2017-04-04,23.63,23.66,22.89,23.19,5835942
GRMN,2017-04-04,50.28,50.34,49.77,49.99,980119
GS,2017-04-04,227.72,230.69,227.28,229.26,3042692
GT,2017-04-04,35.18,35.44,34.51,34.6,4227390
GWW,2017-04-04,230.93,232.28,230.04,230.8,793963
HAL,2017-04-04,49.3,49.69,48.7607,49.55,6288801
HAS,2017-04-04,99.23,99.81,97.61,97.85,865428
HBAN,2017-04-04,13.27,13.365,13.2,13.31,7911365
HBI,2017-04-04,20.62,20.65,20.04,20.24,3783699
HCA,2017-04-04,88.92,88.94,86.27,87.67,3326641
HCN,2017-04-04,70.96,71.15,70.45,70.58,2834835
HCP,2017-04-04,31.22,31.36,30.98,31.05,5830869
HD,2017-04-04,146.5,146.9,146.05,146.34,3124200
HES,2017-04-04,47.11,47.705,46.505,47.64,6301082
HIG,2017-04-04,48.01,48.18,47.77,47.91,2105912
HII,2017-04-04,201.97,203.38,201.56,202.06,300100
HLT,2017-04-04,57.41,57.53,56.76,57.07,2188466
HOG,2017-04-04,61.16,61.55,60.91,60.99,1661962
HOLX,2017-04-04,42.92,43.01,42.315,42.42,2579259
HON,2017-04-04,124.47,124.74,123.85,124.18,1777676
HPE,2017-04-04,17.4,17.91,17.35,17.9,19049173
HPQ,2017-04-04,17.52,17.74,17.5,17.72,6781165
HP,2017-04-04,66.84,67.11,65.82,66.97,1089321
HRB,2017-04-04,23.17,23.3,22.98,23.28,2701127
HRL,2017-04-04,34.5,34.591,34.12,34.39,1485240
HRS,2017-04-04,110.23,110.9508,109.69,110.11,601881
HSIC,2017-04-04,84.615,84.855,84.09,84.41,622510
HST,2017-04-04,18.27,18.43,18.18,18.3,5680561
HSY,2017-04-04,108.43,108.55,107.74,108.39,935417
HUM,2017-04-04,210.28,213.14,209.79,211.05,1753161
IBM,2017-04-04,173.52,174.96,173.26,174.52,3108885
ICE,2017-04-04,59.4,59.61,59.11,59.41,2445652
IDXX,2017-04-04,156.54,156.54,153.88,155.12,508511
IFF,2017-04-04,131.97,132.448,130.99,131.45,320931
ILMN,2017-04-04,170.8,171.84,169.51,169.92,518389
INCY,2017-04-04,138.01,143.05,137.81,141.55,1743549
INFO,2017-04-04,41.89,42.045,41.74,42,2165879
INTC,2017-04-04,36.12,36.375,35.99,36.28,18918045
INTU,2017-04-04,115.69,116.78,115.69,116.03,1718284
IPG,2017-04-04,24.39,24.55,24.3,24.51,3705163
IP,2017-04-04,50.22,50.82,49.99,50.7,2369595
IQV,2017-04-04,79.97,80.335,78.5401,78.85,772817
IRM,2017-04-04,35.27,35.27,34.88,35.1,894115
IR,2017-04-04,81.14,81.53,80.655,81.48,1286101
ISRG,2017-04-04,255.3297,255.7531,253.1131,254.1131,598686
ITW,2017-04-04,131.58,131.9,130.9401,131.61,981306
IT,2017-04-04,108.87,109.28,107.92,108.7,19351878
IVZ,2017-04-04,30.42,30.69,30.41,30.49,1849542
JBHT,2017-04-04,90.29,92,90.21,91.96,1127319
JCI,2017-04-04,41.09,41.53,40.95,41.3,3164764
JEC,2017-04-04,54.6,54.86,54.31,54.67,533903
JNJ,2017-04-04,124.51,124.765,124.22,124.68,5358474
JNPR,2017-04-04,27.73,28.2,27.72,27.96,4391861
JPM,2017-04-04,86.89,87.67,86.715,87.31,14280832
JWN,2017-04-04,46.09,46.09,43.82,43.92,3867528
KEY,2017-04-04,17.55,17.73,17.5,17.59,8679320
KHC,2017-04-04,90.7,91.25,90.27,91.22,2193999
KIM,2017-04-04,22.1,22.21,21.84,21.9,3999956
KLAC,2017-04-04,95.97,96.66,95.87,96.46,967115
KMB,2017-04-04,131.71,132.3002,131.1,132.22,1944307
KMI,2017-04-04,21.66,21.68,21.42,21.64,7458293
KMX,2017-04-04,56.37,57,55.6,55.82,5023417
KORS,2017-04-04,37.65,37.82,36.61,36.82,2430396
KO,2017-04-04,42.51,42.69,42.37,42.68,10946230
KR,2017-04-04,29.3,29.74,29.28,29.69,10489730
KSS,2017-04-04,38.59,38.74,37.44,37.69,5292893
KSU,2017-04-04,86.04,86.5,85.18,86.48,878762
K,2017-04-04,72.41,72.67,71.86,72.27,1420956
LB,2017-04-04,45.13,45.15,43.57,43.77,8428675
LEG,2017-04-04,50.49,50.68,50.25,50.49,800385
LEN,2017-04-04,49.7157,49.9902,49.4412,49.6471,1302750
LH,2017-04-04,144.27,144.51,143.2901,143.51,489890
LKQ,2017-04-04,28.69,28.78,28.28,28.35,3092262
LLL,2017-04-04,164.99,165.79,164,164.74,323731
LLY,2017-04-04,84.53,86.39,84.29,86.09,4624956
LMT,2017-04-04,268.54,270.05,268.25,269.56,568007
LNC,2017-04-04,64.95,65.48,64.68,65.17,1280615
LNT,2017-04-04,39.54,39.99,39.54,39.87,1020528
LOW,2017-04-04,81.91,82.08,81.26,81.59,4994705
LRCX,2017-04-04,127.98,128.93,127.64,128.89,995983
LUK,2017-04-04,25.89,26.07,25.8797,26.03,1237406
LUV,2017-04-04,53.81,53.9,52.88,53.07,3991156
LYB,2017-04-04,90.37,90.88,89.72,90.69,2083816
L,2017-04-04,46.69,47.1,46.64,47.09,688027
MAA,2017-04-04,101.75,103.55,101.57,102.55,638955
MAC,2017-04-04,64.77,65.68,64.11,64.31,1476250
MAR,2017-04-04,92.67,92.99,91.925,92.47,3098026
MAS,2017-04-04,33.38,33.51,33.21,33.27,3122046
MAT,2017-04-04,25.47,25.6,24.87,24.97,3940206
MA,2017-04-04,112.23,112.85,111.9,112.09,2169685
MCD,2017-04-04,129.14,129.53,128.65,129.29,3413965
MCHP,2017-04-04,73.76,74.595,73.24,73.45,2198898
MCK,2017-04-04,145.93,147,144.69,145.77,959070
MCO,2017-04-04,111.52,111.75,110.82,111.38,659632
MDLZ,2017-04-04,43.64,43.73,43.21,43.46,9833255
MDT,2017-04-04,81,81.07,80.4763,80.62,3097811
MET,2017-04-04,52.29,52.45,51.88,52.32,4983890
MGM,2017-04-04,27.68,27.9,27.63,27.82,5159725
MHK,2017-04-04,228.13,229.29,226.81,227.85,425069
MKC,2017-04-04,98.27,98.47,97.34,98.42,859951
MLM,2017-04-04,214.3,216.13,212.65,216.01,450333
MMC,2017-04-04,73.36,73.78,73.2,73.42,1765349
MMM,2017-04-04,190.57,190.98,189.78,190.19,1349899
MNST,2017-04-04,45.77,46.05,45.4,46.02,1890597
MON,2017-04-04,113.89,114.75,113.75,114.75,2413964
MOS,2017-04-04,28.89,29.17,28.58,29.16,4588679
MO,2017-04-04,71.72,71.97,71.485,71.95,5218465
MPC,2017-04-04,50.22,50.32,49.54,50.3,2445737
MRK,2017-04-04,63.59,63.765,63.37,63.67,6345621
MRO,2017-04-04,15.81,16.15,15.65,16.14,9142062
MSFT,2017-04-04,65.39,65.81,65.28,65.73,12997449
MSI,2017-04-04,84.38,85.1,84.25,84.52,1216829
MS,2017-04-04,42.54,42.84,42.3501,42.51,7837106
MTB,2017-04-04,153.81,155.22,153.43,154.19,659930
MTD,2017-04-04,477.9,480.65,475.52,476.57,117596
MU,2017-04-04,28.47,28.68,28.16,28.59,13957931
MYL,2017-04-04,38.98,39.02,38.34,38.7,5425727
M,2017-04-04,29.48,29.49,28.54,28.89,6905048
NAVI,2017-04-04,14.67,14.825,14.54,14.73,2203684
NBL,2017-04-04,34.11,34.42,33.75,34.4,3017128
NCLH,2017-04-04,50.04,50.15,49.32,49.76,1484365
NDAQ,2017-04-04,68.83,68.94,68.07,68.63,799976
NEE,2017-04-04,128.93,129.92,128.41,129.54,1359940
NEM,2017-04-04,34.03,34.19,33.84,34.19,4432347
NFLX,2017-04-04,146.84,147.09,144.89,145.5,4368919
NFX,2017-04-04,36.83,37.15,36.32,37.14,2129898
NI,2017-04-04,23.66,23.79,23.57,23.66,2694518
NKE,2017-04-04,55.15,55.3,54.83,55.04,8843296
NLSN,2017-04-04,41.93,42.01,41.46,41.72,2670535
NOC,2017-04-04,236.99,238.07,236.431,237.64,701926
NOV,2017-04-04,39.65,39.65,39,39.51,4135867
NRG,2017-04-04,18.74,19.065,18.63,18.88,4466351
NSC,2017-04-04,113.73,115.25,113.26,115.19,2089460
NTAP,2017-04-04,41.42,41.71,41.055,41.19,3234269
NTRS,2017-04-04,86.03,86.61,85.64,86.28,697394
NUE,2017-04-04,59.95,60.65,59.59,60.49,1624158
NVDA,2017-04-04,103.4,104.42,100.34,100.78,31782004
NWL,2017-04-04,46.95,47.09,46.065,46.18,3574399
NWSA,2017-04-04,12.84,12.89,12.74,12.77,1445388
NWS,2017-04-04,13.25,13.35,13.1,13.15,569526
OKE,2017-04-04,55.34,55.96,54.86,55.94,1762716
OMC,2017-04-04,85.67,85.93,85.32,85.8,1348438
ORCL,2017-04-04,44.61,44.74,44.38,44.59,9161341
ORLY,2017-04-04,258,260.2,255.12,255.51,1380656
OXY,2017-04-04,63.72,64.02,62.91,64.01,3051136
O,2017-04-04,59.7,60.17,59.46,59.72,1347170
PAYX,2017-04-04,58.31,58.35,57.95,58.06,1543271
PBCT,2017-04-04,17.94,18.08,17.91,18.02,4205629
PCAR,2017-04-04,66.62,66.96,66.28,66.62,1653448
PCG,2017-04-04,66.49,67.1,66.3,66.92,1360006
PCLN,2017-04-04,1772.99,1774.5,1761.41,1767.38,258457
PDCO,2017-04-04,45.09,45.1899,44.78,44.96,533525
PEG,2017-04-04,44.21,44.42,43.95,44.27,2638392
PEP,2017-04-04,111.99,112.22,111.63,112.08,2360663
PFE,2017-04-04,34.18,34.5,34.05,34.34,19282949
PFG,2017-04-04,62.75,63.14,62.64,62.85,925108
PGR,2017-04-04,39.3,39.345,39.04,39.26,2876739
PG,2017-04-04,89.75,89.96,89.42,89.91,5680764
PHM,2017-04-04,23.41,23.55,23.31,23.37,3170275
PH,2017-04-04,159.49,160.93,158.84,160.25,712251
PKG,2017-04-04,90.43,91.58,90.2961,91.16,808270
PKI,2017-04-04,57.99,58.07,57.35,57.46,531926
PLD,2017-04-04,52.13,52.59,51.91,52.5,2711719
PM,2017-04-04,113.17,113.67,113.04,113.45,7336774
PNC,2017-04-04,119.33,119.99,118.68,119.15,1871660
PNR,2017-04-04,62.23,62.86,61.75,62.84,1084489
PNW,2017-04-04,83.3,83.995,83.1,83.74,489443
PPG,2017-04-04,105.08,105.29,104.53,104.77,1214226
PPL,2017-04-04,37.17,37.485,37.085,37.37,3121149
PRGO,2017-04-04,66.6,66.78,65.47,66.67,1963942
PRU,2017-04-04,105.84,106.73,105.84,106.19,1650383
PSA,2017-04-04,219.26,221.8,217.95,220.31,745131
PSX,2017-04-04,78.5,78.55,77.67,78.43,1368917
PVH,2017-04-04,103.54,104.01,101.36,101.78,956526
PWR,2017-04-04,36.48,36.94,36.18,36.35,2193260
PXD,2017-04-04,186.6,187.88,184.3801,187.81,1104762
PX,2017-04-04,118.46,119.58,118.07,119.27,1006437
PYPL,2017-04-04,42.74,42.74,42.26,42.72,4681835
QCOM,2017-04-04,56.3,56.9099,56.25,56.68,7124105
QRVO,2017-04-04,67.58,68.56,67.12,68.32,1155809
RCL,2017-04-04,97.9,98.57,97.41,98.11,942419
REGN,2017-04-04,383.94,386.06,379.28,382.92,681157
REG,2017-04-04,66.49,66.92,66.23,66.35,1212234
RE,2017-04-04,233.72,236.5,233.72,236.11,150628
RF,2017-04-04,14.46,14.59,14.4,14.56,10004502
RHI,2017-04-04,46.6,46.615,45.09,45.96,2249760
RHT,2017-04-04,86.18,86.6,85.4401,85.61,1519006
RJF,2017-04-04,76.01,76.55,75.65,75.92,733454
RL,2017-04-04,81,81.37,76.69,77.74,2182929
RMD,2017-04-04,71.38,71.63,70.4,70.55,687696
ROK,2017-04-04,155.08,158,154.345,155.96,981425
ROP,2017-04-04,206.32,207.1,205.46,206.83,372438
ROST,2017-04-04,65.1,65.17,63.535,63.66,2788596
RRC,2017-04-04,28.97,29.79,28.7,29.76,5869636
RSG,2017-04-04,62.55,62.865,62.51,62.61,816341
RTN,2017-04-04,151.77,152.05,150.92,151.4,1409869
SBAC,2017-04-04,119.49,120.17,119.25,119.44,1226401
SBUX,2017-04-04,58.37,58.41,58.01,58.32,6474781
SCG,2017-04-04,65.85,66.52,65.59,66.12,1328261
SCHW,2017-04-04,40.45,40.64,40.02,40.23,6447475
SEE,2017-04-04,43,43.4,42.98,43.04,1505200
SHW,2017-04-04,309.06,310.1,306.385,308.38,517263
SIG,2017-04-04,67.75,68,65.67,66.22,1488497
SJM,2017-04-04,131.38,131.5,130.43,130.8,1064254
SLB,2017-04-04,77.71,78.38,77.22,78.21,4687847
SLG,2017-04-04,106.8,107.64,106.24,107.36,607999
SNA,2017-04-04,167.24,167.76,164.23,164.74,501889
SNI,2017-04-04,77.39,78.25,77.33,78.18,919070
SNPS,2017-04-04,72.07,72.53,71.84,71.98,885490
SO,2017-04-04,49.96,50.19,49.76,50.02,3854853
SPGI,2017-04-04,128.87,128.9828,127.6,128.82,1365385
SPG,2017-04-04,174.05,175.71,170.43,170.56,2966357
SRCL,2017-04-04,81.98,82.64,80.95,81.07,470809
SRE,2017-04-04,109.99,110.85,109.7201,110.38,858693
STI,2017-04-04,55.12,55.6,55.01,55.25,2316589
STT,2017-04-04,78.51,78.97,78.32,78.69,1056025
STX,2017-04-04,45.22,46.09,45.08,45.97,2353885
STZ,2017-04-04,161.71,162.07,160.53,161.51,1205428
SWKS,2017-04-04,98.68,100.7,98.14,99.35,2907723
SWK,2017-04-04,132.28,132.64,131.38,131.94,926321
SYF,2017-04-04,33.58,33.91,33.58,33.73,2555999
SYK,2017-04-04,131.92,132.13,130.63,131.41,711126
SYMC,2017-04-04,30.29,30.475,30.13,30.38,5559256
SYY,2017-04-04,51.6,51.7,51.4,51.61,2688627
TAP,2017-04-04,95.28,95.75,94.6,95.59,1538493
TDG,2017-04-04,219,224.715,219,223.42,911416
TEL,2017-04-04,73.61,73.86,73.1,73.45,1873175
TGT,2017-04-04,53.82,53.99,52.98,53.43,6578316
TIF,2017-04-04,93.83,94.16,93.3,93.65,1803448
TJX,2017-04-04,78.31,78.33,76.62,76.71,5425019
TMK,2017-04-04,76.64,76.89,76.3513,76.82,355574
TMO,2017-04-04,154.47,154.96,152.51,152.72,2701327
TPR,2017-04-04,40.41,40.44,39.26,39.56,4929668
TRIP,2017-04-04,42.54,42.76,41.58,41.64,2186776
TROW,2017-04-04,67.86,68.2874,67.69,68.26,1582671
TRV,2017-04-04,120.64,120.79,120.2,120.61,901835
TSCO,2017-04-04,67.99,69.23,67.54,68.99,2920957
TSN,2017-04-04,61.93,62.11,61.5,62.07,2837140
TSS,2017-04-04,52.71,53.02,52.31,52.65,1093385
TWX,2017-04-04,98,98.34,97.92,98.28,3023048
TXN,2017-04-04,80.11,80.67,80.11,80.6,2761956
TXT,2017-04-04,46.79,47.29,46.73,47.2,999166
T,2017-04-04,41.57,41.705,41.4,41.69,12552672
UAA,2017-04-04,19.54,19.55,19.02,19.31,6233130
UAL,2017-04-04,70.76,71.08,69.58,69.76,2658310
UA,2017-04-04,18.22,18.25,17.88,18.02,4668607
UDR,2017-04-04,36,36.59,35.9,36.19,874854
UHS,2017-04-04,124.93,125.07,121.85,123.04,874779
ULTA,2017-04-04,282,284.04,280.85,281.57,397907
UNH,2017-04-04,165.87,166.45,164.79,164.97,2885978
UNM,2017-04-04,46.42,46.66,46.28,46.48,765024
UNP,2017-04-04,105.71,107.24,105.13,107.2,3445417
UPS,2017-04-04,106.3,106.7,105.7,106.63,2138746
URI,2017-04-04,123.12,124.89,122.73,123.77,831541
USB,2017-04-04,51.39,51.57,51.22,51.46,4158470
UTX,2017-04-04,112.27,113.2499,112.24,112.99,2970932
VAR,2017-04-04,91.1,91.45,90.3,91.24,954741
VFC,2017-04-04,54.45,54.72,53.62,53.94,3082177
VIAB,2017-04-04,45.78,45.94,45.19,45.55,2398432
VLO,2017-04-04,65.75,66.3,65.37,65.81,3101537
VMC,2017-04-04,119.33,119.95,118.36,119.25,1149126
VNO,2017-04-04,100.95,102.02,100.56,101.67,2245724
VRSK,2017-04-04,80.01,80.64,79.63,79.95,666102
VRSN,2017-04-04,87.57,87.97,87.08,87.3,935205
VRTX,2017-04-04,107.24,112.69,107.24,112.29,2914105
VTR,2017-04-04,65.04,65.23,64.17,64.19,2206712
VZ,2017-04-04,49.1,49.32,48.88,49.31,8952835
V,2017-04-04,89.01,89.33,88.66,88.78,4859944
WAT,2017-04-04,156.68,157.06,154.15,154.83,439330
WBA,2017-04-04,82.84,83.61,82.39,82.5,3273405
WDC,2017-04-04,81.87,83.41,81.5,82.99,2902385
WEC,2017-04-04,60.51,60.91,60.39,60.61,1227420
WFC,2017-04-04,55.3,55.33,54.98,55.2,11937360
WHR,2017-04-04,170.09,170.9,164.81,165.61,1188856
WLTW,2017-04-04,129.8,130.41,129.32,130.32,707375
WMB,2017-04-04,29.86,29.99,29.54,29.92,4859490
WMT,2017-04-04,71.74,72.06,71.532,72.01,5567317
WM,2017-04-04,72.67,72.92,72.43,72.53,2316324
WRK,2017-04-04,50.94,51.68,50.8,51.55,1316805
WU,2017-04-04,19.76,19.79,19.6,19.71,3722324
WYNN,2017-04-04,116,116.86,115.27,116.74,1668147
WYN,2017-04-04,84,84.27,83.42,84.18,759787
WY,2017-04-04,33.61,33.98,33.5,33.96,2527834
XEC,2017-04-04,118.31,120,117.13,119.96,931799
XEL,2017-04-04,44.33,44.65,44.29,44.51,1777048
XLNX,2017-04-04,56.97,57.33,56.935,57.13,2424095
XL,2017-04-04,39.45,39.73,39.24,39.72,1334070
XOM,2017-04-04,82.1,82.42,81.33,82.37,9270872
XRAY,2017-04-04,62.54,62.64,61.53,61.78,1361377
XRX,2017-04-04,28.88,29.08,28.72,28.84,1550169
XYL,2017-04-04,50.01,50.86,50,50.37,2379805
YUM,2017-04-04,63.47,64.1,63.31,63.84,2961847
ZBH,2017-04-04,121.64,121.795,119.71,120.77,577002
ZION,2017-04-04,41.5,41.9,41.37,41.66,2080527
ZTS,2017-04-04,53.07,53.17,52.37,52.65,3002457
AAL,2017-04-05,41.15,42.13,41.06,41.31,7012673
AAPL,2017-04-05,144.22,145.46,143.81,144.02,27717854
AAP,2017-04-05,143.76,144.69,142.54,142.74,741494
ABBV,2017-04-05,65.23,65.76,64.86,64.96,4396317
ABC,2017-04-05,87.44,88.26,86.99,87.18,1187096
ABT,2017-04-05,44.17,44.54,43.7,43.8,7762250
ACN,2017-04-05,118.24,119.09,117.49,117.64,1902105
ADBE,2017-04-05,130.58,131.33,129.375,129.89,2811597
ADI,2017-04-05,81.59,81.65,80,80.04,3514192
ADM,2017-04-05,45.42,45.83,45.095,45.26,2825602
ADP,2017-04-05,101.81,103.01,101.2417,101.93,1693915
ADSK,2017-04-05,85.27,85.79,83.24,83.54,1885286
ADS,2017-04-05,251.99,254.94,249.7803,250.26,629920
AEE,2017-04-05,54.61,55.09,54.39,55.05,2026738
AEP,2017-04-05,67.28,67.9,67.1,67.83,2162664
AES,2017-04-05,11.24,11.31,11.08,11.16,9859598
AET,2017-04-05,128.33,129.07,127.13,127.28,2016193
AFL,2017-04-05,72.78,73.14,72.16,72.19,3032592
AGN,2017-04-05,238.44,241.36,237.34,237.77,2001969
AIG,2017-04-05,62.53,62.77,61.55,61.62,4605297
AIV,2017-04-05,44.45,44.72,44.07,44.64,1195762
AIZ,2017-04-05,95.76,95.76,94.29,94.35,387243
AJG,2017-04-05,56.51,56.66,55.95,56,830791
AKAM,2017-04-05,59.3,59.73,58.65,58.8,1982841
ALB,2017-04-05,105.69,106.7,104.91,105.21,1168305
ALGN,2017-04-05,115.94,116.45,114.72,114.8,448811
ALK,2017-04-05,90.81,91.42,89.97,90.05,1188490
ALLE,2017-04-05,75,75.44,73.93,74.13,1267465
ALL,2017-04-05,81.81,82.17,81.285,81.42,1575151
ALXN,2017-04-05,118.17,119.88,115.94,116.21,1942266
AMAT,2017-04-05,39.16,39.35,38.38,38.38,6927418
AMD,2017-04-05,14.28,14.64,14.1,14.17,58816711
AME,2017-04-05,54.06,54.53,53.59,53.69,1099235
AMGN,2017-04-05,163.27,164.76,161.68,162.24,3542256
AMG,2017-04-05,161.31,162.68,158.84,159.2,280302
AMP,2017-04-05,130,131.63,127.8213,128.02,1016995
AMT,2017-04-05,120.87,121.74,120.57,120.64,2020821
AMZN,2017-04-05,910.82,923.72,905.62,909.28,7508370
ANDV,2017-04-05,80.39,81.54,78.77,78.83,2227698
ANSS,2017-04-05,106.2,106.88,105.12,105.17,391038
ANTM,2017-04-05,166.26,166.85,164.56,164.75,1046037
AON,2017-04-05,119.49,120.4,119.01,119.23,1056429
AOS,2017-04-05,50.2,50.76,49.54,49.67,1172402
APA,2017-04-05,52.38,52.86,51.56,51.7,3856720
APC,2017-04-05,63.27,64.15,62.55,62.85,6442906
APD,2017-04-05,135.84,137.1,135.02,135.24,930793
APH,2017-04-05,70.14,70.32,69.52,69.57,1204899
ARE,2017-04-05,111.27,111.94,110.59,110.96,768251
ARNC,2017-04-05,26.55,26.85,25.85,25.89,3734719
ATVI,2017-04-05,49.19,49.75,48.86,49.2,4606867
AVB,2017-04-05,183.94,185.87,182.99,185.36,538773
AVGO,2017-04-05,219.54,220.5,216.8,217.13,1568971
AVY,2017-04-05,80.77,81.01,79.92,80.08,782323
AWK,2017-04-05,77.7,78.51,77.36,78.29,896584
AXP,2017-04-05,78.51,79.03,77.66,77.76,2858427
AYI,2017-04-05,173.14,174.98,170,170.4,2377462
AZO,2017-04-05,699,709.46,697.3,703.03,408846
A,2017-04-05,52.72,53.22,52.695,52.71,1778251
BAC,2017-04-05,23.77,23.88,23.15,23.17,97453336
BAX,2017-04-05,52.55,53.18,52.38,52.55,2839784
BA,2017-04-05,179,180.18,176.89,177.08,2567212
BBT,2017-04-05,45.17,45.17,43.94,43.98,3996250
BBY,2017-04-05,48.8,48.94,47.94,47.97,2949265
BDX,2017-04-05,183.77,184.93,182.9542,183.31,703319
BEN,2017-04-05,42,42.52,41.33,41.4,1594880
BF.B,2017-04-05,45.91,46.12,45.59,45.7,855016
BIIB,2017-04-05,274.48,274.655,270.07,270.44,1340182
BK,2017-04-05,47.31,47.95,46.96,47,4125049
BLK,2017-04-05,383.48,386.79,380.195,380.91,467344
BLL,2017-04-05,36.75,36.91,36.31,36.325,3057430
BMY,2017-04-05,53.99,54.125,53,53.08,10095811
BRK.B,2017-04-05,167.45,168.23,165.67,165.83,5231101
BSX,2017-04-05,24.62,24.8,24.4,24.42,7997553
BWA,2017-04-05,39.01,39.1,38.14,38.18,3229618
BXP,2017-04-05,133.89,134.95,133.745,134.17,582168
CAG,2017-04-05,40.13,40.7,40.13,40.4,2316527
CAH,2017-04-05,80.68,81.609,80.315,80.53,1112969
CAT,2017-04-05,94.92,96.7299,93.96,94.24,6061256
CA,2017-04-05,31.67,32.07,31.51,31.73,2169257
CBG,2017-04-05,33,33.24,32.43,32.48,2536792
CBOE,2017-04-05,81.06,81.51,80.24,80.42,1020527
CBS,2017-04-05,69.28,70.095,69.06,69.51,2876672
CB,2017-04-05,137.66,138.11,136.68,136.78,1157395
CCI,2017-04-05,94.01,94.499,93.64,93.69,1609716
CCL,2017-04-05,58.7,59.19,58.34,58.8,3356317
CDNS,2017-04-05,31.14,31.39,30.81,30.85,2919947
CELG,2017-04-05,125.28,126.66,123.91,124.18,3406185
CERN,2017-04-05,59.15,59.98,58.92,59.06,2357509
CFG,2017-04-05,35.34,35.55,34.37,34.38,4949100
CF,2017-04-05,29.39,29.52,28.76,28.8,3892969
CHD,2017-04-05,49.75,49.988,49.49,49.57,2178824
CHK,2017-04-05,6.41,6.59,6.01,6.11,81982952
CHRW,2017-04-05,76.8,77.23,76.32,76.41,1122892
CHTR,2017-04-05,332.21,338.75,329.55,331.99,1535056
CINF,2017-04-05,71.7,71.7636,70.64,70.81,577699
CI,2017-04-05,151.01,152,149.43,149.91,1457600
CLX,2017-04-05,135.22,135.69,133.8,134.27,1088378
CL,2017-04-05,73.55,74.05,73.31,73.46,3882325
CMA,2017-04-05,69.44,69.7,67.19,67.26,1121147
CMCSA,2017-04-05,37.83,37.985,37.235,37.34,18128588
CME,2017-04-05,117.78,119.27,117.28,117.55,1539147
CMG,2017-04-05,454.69,458.8275,447.07,452.44,793631
CMI,2017-04-05,151.38,153.03,149.36,149.82,1201447
CMS,2017-04-05,44.9,45.3,44.82,45.26,2054604
CNC,2017-04-05,70.34,71.83,70.2,70.74,1408289
CNP,2017-04-05,27.76,27.91,27.67,27.84,2323878
COF,2017-04-05,86.58,86.62,83.98,84.13,2483680
COG,2017-04-05,24.88,25.13,24.41,24.44,8571523
COL,2017-04-05,99.08,99.75,98.3,98.34,1995202
COO,2017-04-05,199.51,200,196.95,197.34,401079
COP,2017-04-05,50.01,50.405,48.95,49.11,7490852
COST,2017-04-05,167.29,168.4,166.72,167,1715970
COTY,2017-04-05,17.19,17.56,17.03,17.16,4124748
CPB,2017-04-05,56.77,57.37,56.59,56.77,1724723
CRM,2017-04-05,83.19,86.42,83.01,85.34,13289314
CSCO,2017-04-05,33.49,33.53,32.97,33,17572539
CSRA,2017-04-05,28.39,28.46,27.9,27.97,1445094
CSX,2017-04-05,47.51,48.17,46.91,47.14,5104811
CTAS,2017-04-05,124.96,125.71,123.64,123.77,451396
CTL,2017-04-05,23.97,24.439,23.85,24.21,12561386
CTSH,2017-04-05,58.22,59.095,57.925,58.06,4115186
CTXS,2017-04-05,83.7,84.27,82.695,82.96,1076442
CVS,2017-04-05,77.82,77.87,76.75,77.03,13351924
CVX,2017-04-05,109.65,110.67,108.56,108.64,6398830
CXO,2017-04-05,131.46,132.18,126.78,127.25,1475069
C,2017-04-05,60.5,61.02,59.53,59.59,20295245
DAL,2017-04-05,45.43,46.1,45.035,45.08,8313359
DE,2017-04-05,110,111.04,108.93,109.25,1322828
DFS,2017-04-05,67.78,67.985,66.02,66.12,2797512
DGX,2017-04-05,97.91,98.81,97.56,97.89,967687
DG,2017-04-05,68.5,69.6632,68.15,68.5,3269613
DHI,2017-04-05,33.45,33.89,33.2,33.23,4097280
DHR,2017-04-05,85.58,86.59,85.39,85.77,2522133
DISCA,2017-04-05,29.42,29.88,29.32,29.36,4305430
DISCK,2017-04-05,28.6,29.115,28.56,28.56,1844187
DISH,2017-04-05,63.42,64.32,62.82,62.87,2101950
DIS,2017-04-05,113.58,113.84,112.79,113,4795081
DLR,2017-04-05,105.79,107.78,105.57,106.88,831559
DLTR,2017-04-05,77.68,78.63,76.98,77.05,2228495
DOV,2017-04-05,81.77,81.97,79.98,80.19,1447002
DPS,2017-04-05,97.27,97.58,96.56,96.92,1450074
DRE,2017-04-05,26.88,27.14,26.81,27.09,3010859
DRI,2017-04-05,84.15,84.55,82.7,82.88,1589233
DTE,2017-04-05,102.15,103.25,101.88,103.13,1106120
DUK,2017-04-05,82.27,82.97,82.11,82.87,2063954
DVA,2017-04-05,67.32,68.275,67.19,67.35,798786
DVN,2017-04-05,42.95,43.5216,41.44,41.52,5680845
DXC,2017-04-05,69.97,72.64,69.61,71.79,5244219
D,2017-04-05,77.73,78.08,77.38,77.96,1839956
EA,2017-04-05,89.47,89.61,88.09,88.4,2673891
EBAY,2017-04-05,34.22,34.735,33.78,33.81,11241858
ECL,2017-04-05,125.4,125.83,124.48,124.83,1102370
ED,2017-04-05,77.86,78.605,77.59,78.53,1291287
EFX,2017-04-05,136,137.94,135.82,136.4,868223
EIX,2017-04-05,79.95,80.68,79.62,80.59,1613630
EL,2017-04-05,85.11,86.41,84.765,85.24,2665242
EMN,2017-04-05,80.86,81.09,79.52,79.72,1076613
EMR,2017-04-05,60.13,60.9,59.38,59.56,3237011
EOG,2017-04-05,99.4,100.53,97.22,97.58,3829133
EQIX,2017-04-05,399.11,404.54,398.17,400.04,414153
EQR,2017-04-05,62.4,63.21,62.1,63.01,1867527
EQT,2017-04-05,63.04,63.28,62.1,62.22,2236047
ESRX,2017-04-05,65.91,66.71,65.7,66.07,4246839
ESS,2017-04-05,230.77,232.62,229.27,231.37,345280
ES,2017-04-05,58.74,59.475,58.63,59.41,1729246
ETFC,2017-04-05,34.83,35.235,34.16,34.17,3217823
ETN,2017-04-05,75.27,76.36,74.34,74.65,2770697
ETR,2017-04-05,75.79,76.26,75.46,76.13,2553636
EVHC,2017-04-05,60.24,61.2,60.0802,60.36,1910870
EW,2017-04-05,93.27,94.91,93,93.09,1827980
EXC,2017-04-05,35.88,36.16,35.76,36.06,4620945
EXPD,2017-04-05,56.61,56.9,56.14,56.4,1634822
EXPE,2017-04-05,125.2,126.48,124.45,124.97,3315603
EXR,2017-04-05,76.15,77.475,75.99,77.38,997607
FAST,2017-04-05,52.08,52.74,51.6,51.71,2576155
FBHS,2017-04-05,60.71,61.16,60.29,60.48,1729039
FB,2017-04-05,142.26,143.44,141.29,141.85,17158059
FCX,2017-04-05,13.73,13.83,13.37,13.44,19101883
FDX,2017-04-05,197,199.17,195.5,195.85,1651268
FE,2017-04-05,31.63,31.86,31.55,31.78,2590521
FFIV,2017-04-05,139.89,141.15,137.76,138.09,889302
FISV,2017-04-05,115.68,116.97,115.36,115.57,715167
FIS,2017-04-05,79.33,80.165,79.26,79.5,1755369
FITB,2017-04-05,25.62,25.76,24.89,24.9,4574172
FLIR,2017-04-05,35.92,36.1,35.25,35.37,862336
FLR,2017-04-05,52.43,53.03,51.65,51.8,1467415
FLS,2017-04-05,48.27,49.11,47.66,47.69,1109305
FL,2017-04-05,72.77,73,71.16,71.2,1546127
FMC,2017-04-05,71.6,72.7306,71.48,71.85,2140800
FOXA,2017-04-05,31.78,31.845,31.26,31.38,8602257
FOX,2017-04-05,31.2,31.26,30.73,30.83,2357388
FRT,2017-04-05,133.43,133.84,132.71,133.11,278371
FTI,2017-04-05,33.47,33.76,32.95,32.96,4227615
FTV,2017-04-05,60.26,60.79,60.06,60.25,1389853
F,2017-04-05,11.48,11.495,11.25,11.26,43316140
GD,2017-04-05,187.62,189.32,185.73,185.85,931983
GE,2017-04-05,30.09,30.42,29.95,29.97,25837471
GGP,2017-04-05,23.31,23.39,22.94,22.98,5850143
GILD,2017-04-05,66.98,67.125,66.4,66.47,7113649
GIS,2017-04-05,58.44,58.84,58.25,58.25,3185042
GLW,2017-04-05,27,27.165,26.66,26.7,5351647
GM,2017-04-05,34.62,34.65,33.99,34,10664248
GOOGL,2017-04-05,854.71,860.59,847.52,848.91,1855153
GOOG,2017-04-05,835.51,842.45,830.72,831.41,1555328
GPC,2017-04-05,90.21,91.27,89.93,90.23,810950
GPN,2017-04-05,78.41,78.9,77.56,77.75,864396
GPS,2017-04-05,23.32,23.51,22.875,22.9,4433021
GRMN,2017-04-05,50.01,50.44,49.76,49.82,783789
GS,2017-04-05,232.15,232.89,227.31,227.66,5286925
GT,2017-04-05,34.91,35.52,34.71,34.9,3589211
GWW,2017-04-05,231.95,233.96,231.21,231.73,1294950
HAL,2017-04-05,50.25,51.2599,49.82,49.85,12281873
HAS,2017-04-05,98.01,98.21,96.33,96.56,2022976
HBAN,2017-04-05,13.44,13.52,13.06,13.07,8066133
HBI,2017-04-05,20.23,20.57,20.07,20.34,2630463
HCA,2017-04-05,88.22,89.8,88,88.47,2094755
HCN,2017-04-05,70.6,71.53,70.44,71.3,2141348
HCP,2017-04-05,31.06,31.16,30.815,31.14,7767875
HD,2017-04-05,146.63,148.44,146.58,146.64,3390363
HES,2017-04-05,48.24,48.59,47.1,47.21,5831898
HIG,2017-04-05,48.16,48.46,47.75,47.76,3826608
HII,2017-04-05,202.43,203.45,198.18,198.67,419853
HLT,2017-04-05,57.31,57.69,56.685,56.75,2314197
HOG,2017-04-05,61.26,61.48,59.99,60.02,1544141
HOLX,2017-04-05,42.4,42.85,42.24,42.61,3158261
HON,2017-04-05,124.53,125.1199,123.5,123.57,2585632
HPE,2017-04-05,17.98,18.1,17.78,17.9,19009037
HPQ,2017-04-05,17.8,17.94,17.6,17.69,10310708
HP,2017-04-05,67.6,68.59,66.91,67.12,1416284
HRB,2017-04-05,23.32,23.36,22.95,22.95,3122644
HRL,2017-04-05,34.48,34.79,34.38,34.46,2206423
HRS,2017-04-05,110.55,110.65,109.01,109.05,800875
HSIC,2017-04-05,84.34,85.37,84.005,84.095,1048904
HST,2017-04-05,18.41,18.68,18.2,18.26,6556821
HSY,2017-04-05,108.52,109.8,108.23,109.07,912700
HUM,2017-04-05,211.18,212.22,209.91,210.07,990570
IBM,2017-04-05,174.7,176.33,172.81,172.88,6238894
ICE,2017-04-05,59.79,60.651,59.55,59.97,3067275
IDXX,2017-04-05,155.08,157.03,154.1,154.72,617755
IFF,2017-04-05,131.38,132.89,131.38,131.77,608737
ILMN,2017-04-05,170.61,171.1,167.16,167.48,1148357
INCY,2017-04-05,141.55,144.32,137.5147,138.43,1748807
INFO,2017-04-05,42.05,42.3,41.815,41.92,1898342
INTC,2017-04-05,36.43,36.76,36.17,36.22,22455525
INTU,2017-04-05,116.57,117.28,116.05,116.55,1881654
IPG,2017-04-05,24.6,24.84,24.43,24.43,3893707
IP,2017-04-05,50.85,51.295,50.52,50.58,1524565
IQV,2017-04-05,78.94,79.26,78.07,78.23,1143649
IRM,2017-04-05,35.2,35.4,34.9,34.94,1297537
IR,2017-04-05,81.67,83.12,81.59,81.87,2562158
ISRG,2017-04-05,253.6264,258.6364,253.1531,254.2664,1098057
ITW,2017-04-05,132.2,133.18,130.97,131.06,1190353
IT,2017-04-05,108.85,110.93,108.37,109.23,972281
IVZ,2017-04-05,30.76,31.02,30.26,30.28,1967647
JBHT,2017-04-05,92.29,93.28,92.035,92.36,1634189
JCI,2017-04-05,41.51,41.92,40.96,40.98,3276530
JEC,2017-04-05,55.11,55.66,54.22,54.31,789401
JNJ,2017-04-05,124.72,125.6016,124.41,124.8,5646251
JNPR,2017-04-05,28.05,28.21,27.79,27.82,3312417
JPM,2017-04-05,88.42,88.54,86.13,86.19,17635486
JWN,2017-04-05,44.02,44.79,43.351,43.44,2378807
KEY,2017-04-05,17.9,17.9,17.19,17.2,16060247
KHC,2017-04-05,91.1,92.42,91.03,91.42,2694733
KIM,2017-04-05,21.96,22.045,21.83,21.86,3500129
KLAC,2017-04-05,96.47,97.49,95.56,95.73,1122973
KMB,2017-04-05,132.42,132.96,131.5433,131.7,1170870
KMI,2017-04-05,21.79,21.915,21.45,21.47,9573518
KMX,2017-04-05,57,58.05,56.5,56.66,7993264
KORS,2017-04-05,36.89,37.48,36.74,36.84,1668821
KO,2017-04-05,42.65,42.855,42.53,42.57,10142817
KR,2017-04-05,29.69,29.76,29.31,29.31,7532240
KSS,2017-04-05,37.89,38.48,37.47,37.51,3519199
KSU,2017-04-05,86.74,87.72,86.215,86.43,928234
K,2017-04-05,72.34,72.97,72.18,72.75,1516649
LB,2017-04-05,44,44.1,43.04,43.1,6728424
LEG,2017-04-05,50.56,51.35,50.49,50.81,1147444
LEN,2017-04-05,49.8725,50.402,49.5882,49.6471,1839898
LH,2017-04-05,144.01,145.64,143.28,143.55,527000
LKQ,2017-04-05,28.5,28.7,27.89,27.95,3036583
LLL,2017-04-05,164.95,165.56,162.24,162.41,436646
LLY,2017-04-05,85.92,86.72,85.57,85.63,4056330
LMT,2017-04-05,269.84,270.95,266.81,266.98,949515
LNC,2017-04-05,65.96,66.38,64.45,64.54,2364371
LNT,2017-04-05,39.73,40.01,39.55,39.98,1186147
LOW,2017-04-05,81.75,82.69,81.57,81.62,4083108
LRCX,2017-04-05,129.5,130.13,127.67,127.77,1375384
LUK,2017-04-05,26.28,26.555,26.04,26.06,1990779
LUV,2017-04-05,53.49,54.41,53.3,53.35,4822565
LYB,2017-04-05,91.39,92.03,88.3339,88.4,4072934
L,2017-04-05,46.93,47.46,46.77,47,1295161
MAA,2017-04-05,102.32,102.89,101.77,102.73,505888
MAC,2017-04-05,64.41,64.81,64.16,64.2,1485658
MAR,2017-04-05,92.8,93.2245,91.55,91.96,2686769
MAS,2017-04-05,33.48,33.84,32.965,33.08,5413742
MAT,2017-04-05,25,25.55,24.96,25.14,3687940
MA,2017-04-05,112.25,113.18,111.9,112.07,2486551
MCD,2017-04-05,129.89,131.58,129.65,130.41,4052194
MCHP,2017-04-05,73.53,74.4699,72.8102,73.02,1945676
MCK,2017-04-05,146.61,146.78,144.52,144.75,1027914
MCO,2017-04-05,111.95,114.07,111.5,113.07,1515409
MDLZ,2017-04-05,43.57,44.41,43.46,44.01,8553659
MDT,2017-04-05,80.92,81.09,80.21,80.24,3620585
MET,2017-04-05,52.72,53.02,51.83,51.9,4891153
MGM,2017-04-05,27.99,28.12,27.58,27.6,7249261
MHK,2017-04-05,228.87,230.38,226.82,227.15,331145
MKC,2017-04-05,99.21,100.88,99.06,100.64,1396561
MLM,2017-04-05,216.4,218.98,214.64,214.98,833158
MMC,2017-04-05,73.42,74.11,73.205,73.38,2581637
MMM,2017-04-05,190.7,192.42,190.04,190.24,1448737
MNST,2017-04-05,45.83,46.29,45.6,45.93,1919761
MON,2017-04-05,116.05,116.37,115.13,115.31,5465078
MOS,2017-04-05,29.36,29.51,28.97,29,5330429
MO,2017-04-05,72.26,72.32,71.755,71.93,7092361
MPC,2017-04-05,50.66,51.18,49.4,49.44,4060346
MRK,2017-04-05,63.69,64.15,63.51,63.57,7713310
MRO,2017-04-05,16.31,16.64,15.95,15.98,19647056
MSFT,2017-04-05,66.3,66.35,65.4443,65.56,21448594
MSI,2017-04-05,84.78,85.19,83.6801,83.83,1022312
MS,2017-04-05,43.01,43.1,41.61,41.74,12455149
MTB,2017-04-05,155.68,156.26,152.1,152.38,575316
MTD,2017-04-05,478.22,482.96,476.6,476.88,207274
MU,2017-04-05,28.64,28.905,28.23,28.26,22389904
MYL,2017-04-05,38.74,39.245,38.59,38.82,5372521
M,2017-04-05,28.97,29.56,28.71,28.82,6649267
NAVI,2017-04-05,14.85,14.97,14.41,14.43,2970491
NBL,2017-04-05,34.9,35.21,33.97,34.04,4475838
NCLH,2017-04-05,49.93,50.75,49.59,49.78,1141622
NDAQ,2017-04-05,69.02,69.9,68.55,69.09,799727
NEE,2017-04-05,129.41,130.84,129,130.64,1786559
NEM,2017-04-05,33.74,34.58,33.69,34.31,4764791
NFLX,2017-04-05,146.19,146.25,143.26,143.62,4607636
NFX,2017-04-05,37.61,37.61,36.11,36.17,2764351
NI,2017-04-05,23.65,23.81,23.57,23.78,2952283
NKE,2017-04-05,54.97,55.8,54.5,54.98,7722093
NLSN,2017-04-05,41.86,42.25,41.75,41.84,1506472
NOC,2017-04-05,238,239.805,235.86,236.1,958157
NOV,2017-04-05,39.89,40.25,38.955,39.07,3250424
NRG,2017-04-05,18.88,19.06,18.604,18.69,3784470
NSC,2017-04-05,115.59,117.63,114.45,114.73,1726477
NTAP,2017-04-05,41.33,42.34,40.83,40.9,5029762
NTRS,2017-04-05,87.01,87.74,85.68,85.75,1388007
NUE,2017-04-05,61.09,62,59.57,59.72,2730167
NVDA,2017-04-05,100.015,102.37,99.5,100.03,18676232
NWL,2017-04-05,46.21,46.44,45.67,45.9,3463916
NWSA,2017-04-05,12.82,12.91,12.55,12.63,2086108
NWS,2017-04-05,13.15,13.2,12.925,13.05,455116
OKE,2017-04-05,56.31,57.16,55.89,55.93,3344503
OMC,2017-04-05,86.15,86.42,85.48,85.59,1106226
ORCL,2017-04-05,44.74,44.97,44.41,44.49,9445119
ORLY,2017-04-05,255.51,258.07,254.97,255.17,791245
OXY,2017-04-05,64.37,64.87,63.32,63.43,4740765
O,2017-04-05,59.8,59.97,59.46,59.75,988181
PAYX,2017-04-05,58.33,58.88,58.04,58.3,2301020
PBCT,2017-04-05,18.13,18.21,17.7,17.72,3105285
PCAR,2017-04-05,66.95,68.12,66.67,66.75,2326769
PCG,2017-04-05,66.8,67.55,66.66,67.48,3078146
PCLN,2017-04-05,1770.66,1787.57,1758.75,1761.77,324137
PDCO,2017-04-05,44.96,45.16,44.18,44.22,1170552
PEG,2017-04-05,44.24,44.53,44.08,44.42,3387763
PEP,2017-04-05,112.04,112.59,111.69,111.94,2991960
PFE,2017-04-05,34.33,34.52,34.15,34.19,19280079
PFG,2017-04-05,63.33,63.7,62.1,62.16,1133078
PGR,2017-04-05,39.45,39.57,39.21,39.25,2324861
PG,2017-04-05,90,90.5,89.76,89.97,6320139
PHM,2017-04-05,23.45,23.73,23.2,23.29,5344648
PH,2017-04-05,160.98,163.14,159.6,159.81,856240
PKG,2017-04-05,91.4,92.1723,90.76,90.82,467290
PKI,2017-04-05,57.46,57.98,57.22,57.26,677818
PLD,2017-04-05,52.6,53.07,52.55,52.67,2389006
PM,2017-04-05,113.5,114.06,113.06,113.19,4072787
PNC,2017-04-05,120.78,121.02,118.1405,118.29,1872829
PNR,2017-04-05,63.2,63.54,62.12,62.38,1264311
PNW,2017-04-05,83.74,84.15,83.42,84.02,756693
PPG,2017-04-05,105,106.67,104.55,105,1664047
PPL,2017-04-05,37.3,37.56,37.21,37.51,3362528
PRGO,2017-04-05,66.54,68.06,66.18,66.61,2484954
PRU,2017-04-05,107.26,107.67,105.3,105.48,1709360
PSA,2017-04-05,220.01,223.47,219.84,222.29,667120
PSX,2017-04-05,78.74,79.48,77.53,77.57,2867189
PVH,2017-04-05,101.96,103.6,101.48,101.98,822289
PWR,2017-04-05,36.4,36.59,35.26,35.3,2821849
PXD,2017-04-05,189.43,192.34,187.52,188.3,3121016
PX,2017-04-05,120,120,117.9,118.13,1440011
PYPL,2017-04-05,42.83,43.3433,42.74,42.89,5292287
QCOM,2017-04-05,56.8,57.53,56.42,56.47,7857728
QRVO,2017-04-05,68.42,69.87,68.42,68.6,1760634
RCL,2017-04-05,98.41,99.54,97.66,98.16,1063835
REGN,2017-04-05,382.93,384.51,375.72,377.36,772871
REG,2017-04-05,66.44,66.64,66.08,66.13,1427272
RE,2017-04-05,235.88,236.34,233.27,233.8,186890
RF,2017-04-05,14.87,14.91,14.35,14.37,19344942
RHI,2017-04-05,46.24,46.85,45.57,45.68,1559445
RHT,2017-04-05,85.75,85.95,84.48,84.68,2630862
RJF,2017-04-05,76.6,76.81,74.41,74.51,897677
RL,2017-04-05,77.93,80.41,77.87,79.52,2002512
RMD,2017-04-05,70.45,70.745,69.11,69.26,1404751
ROK,2017-04-05,156.76,159.78,155.01,155.18,1401947
ROP,2017-04-05,207.18,209.45,206.44,207.08,652979
ROST,2017-04-05,63.69,63.82,62.46,62.53,4965872
RRC,2017-04-05,30.15,30.3,29.15,29.4,6734969
RSG,2017-04-05,62.67,63.1,62.61,62.69,1275217
RTN,2017-04-05,151.42,152.64,149.8462,149.95,1600875
SBAC,2017-04-05,119.84,119.96,118.96,119.08,1005221
SBUX,2017-04-05,57.96,59.27,57.81,58.22,13656221
SCG,2017-04-05,66.14,66.89,65.92,66.75,2524190
SCHW,2017-04-05,40.5,40.78,39.43,39.48,8835393
SEE,2017-04-05,43.15,43.53,42.96,43.07,2714629
SHW,2017-04-05,308.38,312.23,307.275,309.28,518526
SIG,2017-04-05,66.52,67.719,66.23,66.47,1107504
SJM,2017-04-05,130.81,131.33,129.91,130.02,963048
SLB,2017-04-05,78.66,79.48,78.26,78.3,5290562
SLG,2017-04-05,107.45,108.61,107.11,107.25,502988
SNA,2017-04-05,165.18,166.49,162.9,163.14,455747
SNI,2017-04-05,78.38,79.03,77.68,77.78,1097902
SNPS,2017-04-05,71.93,72.37,71.34,71.45,807282
SO,2017-04-05,49.92,50.48,49.84,50.43,3586677
SPGI,2017-04-05,129.46,131.64,128.495,130.17,1494262
SPG,2017-04-05,171,171.5999,170.06,170.29,1724952
SRCL,2017-04-05,81.16,83.32,80.97,82.3,839770
SRE,2017-04-05,110.5,110.65,107.86,109.44,2483049
STI,2017-04-05,55.77,56.32,54.74,54.8,3560873
STT,2017-04-05,79.34,80.54,78.55,78.61,2556423
STX,2017-04-05,46.34,47.2,45.88,46,3669945
STZ,2017-04-05,161.75,163.2,160.76,161.4,1858855
SWKS,2017-04-05,99.56,100.58,98.6101,98.89,2024960
SWK,2017-04-05,132.12,133.25,130.76,131.1,896046
SYF,2017-04-05,34.24,34.36,33.14,33.26,5021029
SYK,2017-04-05,131.21,132.26,130.94,131.18,669361
SYMC,2017-04-05,30.47,30.63,30.15,30.28,4913035
SYY,2017-04-05,51.54,51.98,51.46,51.56,3046999
TAP,2017-04-05,95.46,96.24,95.11,95.46,1446521
TDG,2017-04-05,223.42,226.7699,223.42,224.44,1121714
TEL,2017-04-05,73.83,74.36,72.73,72.86,1537784
TGT,2017-04-05,53.55,53.84,52.72,52.75,6810845
TIF,2017-04-05,93.89,94.19,92.49,92.77,1600124
TJX,2017-04-05,76.8,77.06,75.81,75.93,4776422
TMK,2017-04-05,77.29,77.36,75.95,76.03,339469
TMO,2017-04-05,153.27,154.09,152.63,152.76,2012985
TPR,2017-04-05,39.6,39.87,39.27,39.34,2888607
TRIP,2017-04-05,41.78,42.33,41.35,41.76,4075598
TROW,2017-04-05,68.7,69.65,68.44,68.85,2181382
TRV,2017-04-05,120.98,121.54,120.55,120.91,1284644
TSCO,2017-04-05,69.19,69.97,68.2,68.25,2063252
TSN,2017-04-05,62.08,62.59,61.72,61.95,2159192
TSS,2017-04-05,52.81,53.44,52.52,52.72,1202008
TWX,2017-04-05,98.42,98.87,98.175,98.37,2928174
TXN,2017-04-05,80.6,81.18,79.98,80.08,3548745
TXT,2017-04-05,47.44,47.85,46.91,46.94,1383078
T,2017-04-05,41.72,41.74,41.47,41.51,19955782
UAA,2017-04-05,19.51,20.28,19.33,19.62,6651545
UAL,2017-04-05,70.23,71.35,69.81,70.06,2640252
UA,2017-04-05,18.08,19.08,18.02,18.56,7405659
UDR,2017-04-05,36.17,36.255,35.65,36.14,1205785
UHS,2017-04-05,123.62,126.49,123.24,123.65,595471
ULTA,2017-04-05,281.69,284.41,280.49,281.65,406049
UNH,2017-04-05,165.76,167.26,165.22,165.37,3541623
UNM,2017-04-05,47,47.08,45.95,46.06,862752
UNP,2017-04-05,107.95,109.54,106.57,106.76,2938117
UPS,2017-04-05,106.94,107.78,106.54,106.74,2622852
URI,2017-04-05,125,126.765,120.28,121.06,1657547
USB,2017-04-05,51.91,52.04,50.96,51.04,6138666
UTX,2017-04-05,113.14,114.38,112.45,112.5,3011928
VAR,2017-04-05,91.57,92.16,90.94,91.03,715350
VFC,2017-04-05,54.08,54.3319,53.73,53.84,3553556
VIAB,2017-04-05,45.82,46.02,45.22,45.32,2746325
VLO,2017-04-05,66.12,66.7,65,65.09,3236739
VMC,2017-04-05,119.77,121.165,118,118.22,1513476
VNO,2017-04-05,101.72,102.33,100.52,100.81,1036836
VRSK,2017-04-05,79.98,80.34,79.43,79.45,1174098
VRSN,2017-04-05,87.58,88.76,87.52,87.67,966423
VRTX,2017-04-05,112.35,116.8558,111.22,114.11,4032677
VTR,2017-04-05,64.3,65.07,64.1,64.58,1452285
VZ,2017-04-05,49.43,49.55,49.01,49.02,14327569
V,2017-04-05,89.13,90.2,88.95,89.03,7251617
WAT,2017-04-05,155.14,157.47,154.68,155.37,684659
WBA,2017-04-05,82.98,83.1,80.3,81.17,12117445
WDC,2017-04-05,83.37,84.73,82.06,82.7,4093395
WEC,2017-04-05,60.71,61.34,60.52,61.27,1567587
WFC,2017-04-05,55.79,56.2,54.93,54.98,17411708
WHR,2017-04-05,165.6,167.45,164.97,165.6,1255399
WLTW,2017-04-05,130.46,131.38,129.86,129.94,434234
WMB,2017-04-05,30.03,30.33,29.572,29.66,7594432
WMT,2017-04-05,71.64,72.31,71.555,71.65,6354492
WM,2017-04-05,72.78,73.73,72.78,73.27,1559183
WRK,2017-04-05,52.05,52.39,51.5,51.6,1231541
WU,2017-04-05,19.81,19.965,19.66,19.66,3579260
WYNN,2017-04-05,118.27,119.43,116.51,116.68,3103612
WYN,2017-04-05,84.87,85.83,84.3,84.35,1119752
WY,2017-04-05,34.05,34.395,33.91,33.97,3024579
XEC,2017-04-05,121,121.36,117.22,117.66,1263665
XEL,2017-04-05,44.49,44.86,44.37,44.82,2760068
XLNX,2017-04-05,57.23,57.48,56.57,56.65,2373670
XL,2017-04-05,39.93,40.18,39.35,39.38,1504641
XOM,2017-04-05,82.85,83.55,82.47,82.53,13809062
XRAY,2017-04-05,62.06,62.99,61.84,61.99,1492269
XRX,2017-04-05,28.96,29.06,28.48,28.64,1901381
XYL,2017-04-05,50.73,51.33,50.36,50.43,2417570
YUM,2017-04-05,64.08,64.9,63.85,63.87,4807457
ZBH,2017-04-05,120.76,121.55,120.05,120.18,783901
ZION,2017-04-05,42.04,42.4,40.98,41.05,2554213
ZTS,2017-04-05,52.74,53.325,52.62,52.67,3762934
AAL,2017-04-06,41.4,41.96,41.16,41.72,3627608
AAPL,2017-04-06,144.29,144.52,143.45,143.66,21149034
AAP,2017-04-06,143.75,144.6525,142.36,142.56,765329
ABBV,2017-04-06,65.03,65.195,64.65,65.08,4628438
ABC,2017-04-06,87.26,87.69,86.85,87.64,1586146
ABT,2017-04-06,43.81,43.81,43.35,43.67,6067344
ACN,2017-04-06,117.68,117.93,116.76,116.81,2049602
ADBE,2017-04-06,129.86,130.22,129.16,130.15,1890783
ADI,2017-04-06,80.11,80.66,79.59,80.32,3970751
ADM,2017-04-06,45.17,45.46,44.92,45.25,2285013
ADP,2017-04-06,101.89,101.91,101.45,101.75,1087075
ADSK,2017-04-06,83.49,84.76,82.7,84.07,1793653
ADS,2017-04-06,250.96,254.72,250.1,253.36,422166
AEE,2017-04-06,55.04,55.16,54.595,54.71,2280289
AEP,2017-04-06,67.62,67.77,67.36,67.62,2073761
AES,2017-04-06,11.17,11.31,11.14,11.16,6020608
AET,2017-04-06,127.08,129,127.08,128.84,2285085
AFL,2017-04-06,72.63,73.29,72.22,72.95,3398937
AGN,2017-04-06,237.77,239.97,237.15,238.34,1512926
AIG,2017-04-06,61.5,62.07,61.39,61.84,3862618
AIV,2017-04-06,44.57,44.92,44.36,44.86,1211849
AIZ,2017-04-06,94.34,94.86,93.61,94.79,665355
AJG,2017-04-06,56.09,56.5,55.731,56.4,689306
AKAM,2017-04-06,59.07,59.7,58.39,58.75,1902512
ALB,2017-04-06,105.33,106.17,104.9,106.03,705113
ALGN,2017-04-06,114.77,115.36,114.18,115.19,509600
ALK,2017-04-06,90.28,90.71,89.09,89.43,1509718
ALLE,2017-04-06,74.42,75.2974,74.11,74.7,556363
ALL,2017-04-06,81.45,81.6,81.05,81.44,1614200
ALXN,2017-04-06,116.3,116.7,114.16,115.49,3365050
AMAT,2017-04-06,38.35,38.65,37.85,38.58,7158874
AMD,2017-04-06,13.42,13.46,12.83,13.27,139500105
AME,2017-04-06,53.73,54.43,53.66,54.21,1054401
AMGN,2017-04-06,162.2,163.45,161.61,162.25,3024172
AMG,2017-04-06,159.35,161.76,158.73,160.63,258815
AMP,2017-04-06,127.74,129.99,126.93,129.71,678890
AMT,2017-04-06,120.72,122.08,120.44,121.95,1859281
AMZN,2017-04-06,913.8,917.1899,894.4927,898.28,6344065
ANDV,2017-04-06,79.22,80.17,78.8,79.32,2316458
ANSS,2017-04-06,105.27,106.48,105.06,106.14,238512
ANTM,2017-04-06,164.63,166.22,163.87,165.92,1002187
AON,2017-04-06,119.24,119.78,118.38,119.39,826725
AOS,2017-04-06,49.82,50.15,49.51,49.89,1426106
APA,2017-04-06,52,53.28,51.83,52.96,3153120
APC,2017-04-06,63.12,63.61,62.55,62.89,2673076
APD,2017-04-06,135.48,135.83,135,135.19,860391
APH,2017-04-06,69.51,70.24,69.35,69.93,803102
ARE,2017-04-06,111.17,112.54,110.62,112.18,848597
ARNC,2017-04-06,25.83,26.24,25.78,26.16,1586331
ATVI,2017-04-06,49.19,49.39,48.95,49.36,3412127
AVB,2017-04-06,185.13,186.37,184.44,185.83,518994
AVGO,2017-04-06,216.7,218.465,215.59,217.5,1461530
AVY,2017-04-06,80.14,80.14,79.5,79.85,523823
AWK,2017-04-06,78.06,78.2899,77.34,77.94,684928
AXP,2017-04-06,77.76,78.3,77.15,77.92,2914808
AYI,2017-04-06,170.5,172.65,169.53,172.57,916154
AZO,2017-04-06,705.23,707.16,700,702.29,235243
A,2017-04-06,52.7,53.23,52.26,53.15,1548170
BAC,2017-04-06,23.17,23.46,22.96,23.26,82975196
BAX,2017-04-06,52.42,52.53,52.0965,52.53,2552893
BA,2017-04-06,177.56,178.22,177.12,177.37,2343873
BBT,2017-04-06,43.89,44.3757,43.62,44.31,4813841
BBY,2017-04-06,48.33,48.83,47.88,47.99,4387514
BDX,2017-04-06,183.08,183.8,182.34,183.4,713464
BEN,2017-04-06,41.45,42.05,41.1,41.96,1697030
BF.B,2017-04-06,45.67,45.98,45.575,45.66,716382
BIIB,2017-04-06,270.14,272.6,269.34,270.94,1623152
BK,2017-04-06,46.96,47.49,46.67,47.31,3242340
BLK,2017-04-06,381.25,385.44,380.24,384.1,330738
BLL,2017-04-06,36.32,36.515,36.165,36.2,2916398
BMY,2017-04-06,53.05,53.53,52.51,53.29,7404812
BRK.B,2017-04-06,165.64,166.995,165.02,166.47,3892319
BSX,2017-04-06,24.42,24.66,24.29,24.6,8790109
BWA,2017-04-06,38.15,38.35,37.66,37.99,3004755
BXP,2017-04-06,133.96,134.72,133.4,134.56,687084
CAG,2017-04-06,40.39,40.64,40.25,40.48,2410708
CAH,2017-04-06,81.4,82.75,80.86,82.71,2369056
CAT,2017-04-06,94.42,96.42,94.26,95.82,5421615
CA,2017-04-06,31.66,31.89,31.575,31.8,1990977
CBG,2017-04-06,32.52,32.97,32.3,32.96,2414031
CBOE,2017-04-06,80.43,80.83,80.11,80.32,1105833
CBS,2017-04-06,69.44,69.44,68.58,68.88,2407483
CB,2017-04-06,137.18,137.98,136.4,137.59,1437113
CCI,2017-04-06,93.6,94.49,93.38,94.38,1982385
CCL,2017-04-06,58.63,59.36,58.29,59.06,3553208
CDNS,2017-04-06,30.98,31.245,30.86,31.17,2422321
CELG,2017-04-06,124.1,124.74,123.65,124.3,2883292
CERN,2017-04-06,59.08,59.51,58.86,59.49,2492857
CFG,2017-04-06,34.37,35.04,34.15,34.92,3104308
CF,2017-04-06,28.85,29.705,28.76,29.66,3638746
CHD,2017-04-06,49.57,49.86,49.51,49.76,1649531
CHK,2017-04-06,6.19,6.4,6.16,6.28,53003587
CHRW,2017-04-06,76.58,77.46,75.96,76.28,1324143
CHTR,2017-04-06,331.75,336.96,330.55,336.8,1638123
CINF,2017-04-06,70.78,71.196,70.34,70.85,492928
CI,2017-04-06,149.91,151.4,148.75,151.21,1502834
CLX,2017-04-06,134.27,134.49,132.84,132.95,1041473
CL,2017-04-06,73.4,73.7,72.96,73.13,4064742
CMA,2017-04-06,67.14,68.32,66.48,68.01,1469390
CMCSA,2017-04-06,37.28,38.355,37.272,38.13,23316466
CME,2017-04-06,117.67,118.44,117.07,117.81,938279
CMG,2017-04-06,452.85,455.18,448.79,450.29,486115
CMI,2017-04-06,150.03,150.81,149.15,149.98,778583
CMS,2017-04-06,45.11,45.22,44.92,45.1,1816338
CNC,2017-04-06,70.83,71.55,70.52,71.48,934078
CNP,2017-04-06,27.77,27.93,27.65,27.9,2909776
COF,2017-04-06,83.93,84.75,82.55,84.23,4378949
COG,2017-04-06,24.5,25.01,24.41,24.99,5064411
COL,2017-04-06,99.56,100.1401,98.8913,99.87,2524715
COO,2017-04-06,197,197.11,194.29,197.04,272361
COP,2017-04-06,49.39,49.97,49.16,49.81,6823848
COST,2017-04-06,169.68,172.11,169.3064,170.02,3313816
COTY,2017-04-06,17.15,17.33,16.98,17.29,4194457
CPB,2017-04-06,56.65,56.75,56.3758,56.59,1088159
CRM,2017-04-06,85.42,85.45,84.37,85,5014395
CSCO,2017-04-06,33,33.28,32.89,33.08,15316812
CSRA,2017-04-06,28,28.1,27.87,28.03,1104990
CSX,2017-04-06,47.29,47.92,47.2071,47.71,4381297
CTAS,2017-04-06,123.66,123.83,122.84,123.21,517062
CTL,2017-04-06,24.25,24.65,24.14,24.46,7640759
CTSH,2017-04-06,58.06,58.42,57.72,58.14,3085473
CTXS,2017-04-06,83.1,83.34,82.51,83.06,1828551
CVS,2017-04-06,77.18,77.225,76.6,77.01,6330966
CVX,2017-04-06,109.12,109.65,108.75,109.29,3934462
CXO,2017-04-06,128.12,130.17,127.52,129.99,961351
C,2017-04-06,59.44,60.23,59.0099,59.89,13805963
DAL,2017-04-06,45.12,45.66,44.87,45.26,6080421
DE,2017-04-06,109.62,110.89,109.2,110.44,1616506
DFS,2017-04-06,66.08,66.89,65.26,66.53,3195558
DGX,2017-04-06,97.9,97.94,96.97,97.86,681809
DG,2017-04-06,68.9,70.52,68.58,69.55,2525519
DHI,2017-04-06,33.2,33.46,33.07,33.29,2568276
DHR,2017-04-06,85.6,86.2799,84.98,86.13,1997822
DISCA,2017-04-06,29.34,29.5,29.02,29.3,3256890
DISCK,2017-04-06,28.53,28.88,28.36,28.62,1845218
DISH,2017-04-06,62.77,63.67,62.6,63.15,1956362
DIS,2017-04-06,112.85,113.4201,112.39,113.05,4744006
DLR,2017-04-06,106.97,108.32,106.34,108.23,933805
DLTR,2017-04-06,77.06,79.07,77.02,78.05,3254375
DOV,2017-04-06,80.19,81.34,79.815,80.67,948617
DPS,2017-04-06,96.52,97,96.09,96.24,1110591
DRE,2017-04-06,27.04,27.33,26.89,27.28,1696701
DRI,2017-04-06,82.71,83.625,82.3782,83.38,1616466
DTE,2017-04-06,102.78,103.19,102.37,102.97,772824
DUK,2017-04-06,82.66,82.87,82.37,82.59,2499238
DVA,2017-04-06,67.39,67.79,67.09,67.76,659045
DVN,2017-04-06,41.92,43.16,41.75,42.88,6989775
DXC,2017-04-06,72.72,75.09,72.55,74.68,9425095
D,2017-04-06,78,78.3646,77.75,78.21,2781742
EA,2017-04-06,88.47,88.77,87.94,88.56,1319611
EBAY,2017-04-06,34.01,34.32,33.84,34.16,8854889
ECL,2017-04-06,124.88,125.78,124.78,125.21,795634
ED,2017-04-06,78.37,78.4999,77.98,78.33,1011169
EFX,2017-04-06,136.24,136.43,135.07,136.07,307820
EIX,2017-04-06,80.31,80.8,80.03,80.46,2141175
EL,2017-04-06,84.86,85.6,84.29,84.37,1809715
EMN,2017-04-06,79.82,80.49,79.67,80.21,827630
EMR,2017-04-06,59.53,59.95,59.27,59.69,3005225
EOG,2017-04-06,97.97,98.81,97.5597,98.05,1977903
EQIX,2017-04-06,399.42,402.9899,398.52,402.18,337885
EQR,2017-04-06,62.96,63.21,62.48,62.9,1201909
EQT,2017-04-06,62.62,63.63,62.4,63.49,2139322
ESRX,2017-04-06,65.74,66.08,65.245,65.79,4972847
ESS,2017-04-06,230.9,232.87,229.72,232.23,296744
ES,2017-04-06,59.22,59.57,58.87,59.54,1714032
ETFC,2017-04-06,34.16,34.69,33.87,34.58,1737625
ETN,2017-04-06,74.84,75.25,74.5,74.73,1592474
ETR,2017-04-06,75.8,76.07,75.4,75.88,1079450
EVHC,2017-04-06,60.32,60.56,59.48,60.44,1074436
EW,2017-04-06,92.94,93.43,92.44,93.4,876914
EXC,2017-04-06,36,36.335,35.74,36.27,5709665
EXPD,2017-04-06,56.3,56.65,56.06,56.47,911729
EXPE,2017-04-06,125.64,125.73,124.33,125.67,1941701
EXR,2017-04-06,77.34,78,76.9447,77.69,686307
FAST,2017-04-06,51.72,51.75,50.84,50.95,2859311
FBHS,2017-04-06,61.95,62.28,61.29,61.85,2099585
FB,2017-04-06,142.11,142.22,140.91,141.17,15103426
FCX,2017-04-06,13.53,13.72,13.35,13.56,12784662
FDX,2017-04-06,196,197.26,195.64,195.99,1410529
FE,2017-04-06,31.66,31.82,31.6,31.76,3060694
FFIV,2017-04-06,138.3,139.15,137.19,138.3,854788
FISV,2017-04-06,115.3,115.99,115.15,115.66,503333
FIS,2017-04-06,79.42,79.81,79.24,79.6,2364925
FITB,2017-04-06,24.93,25.36,24.69,25.18,4004443
FLIR,2017-04-06,35.25,35.805,34.9,35.73,781759
FLR,2017-04-06,51.89,52.73,51.82,52.32,703289
FLS,2017-04-06,47.82,49.03,47.66,48.79,1470640
FL,2017-04-06,71.7,73.38,71.52,72.29,2383801
FMC,2017-04-06,71.97,73.03,71.48,73,1461767
FOXA,2017-04-06,31.27,31.3574,30.65,31.12,9208274
FOX,2017-04-06,30.81,30.81,30.085,30.55,3229907
FRT,2017-04-06,132.77,133.7,132.23,133.11,341645
FTI,2017-04-06,33.71,34.07,33.42,33.63,3453238
FTV,2017-04-06,60.27,60.78,60.15,60.57,719920
F,2017-04-06,11.27,11.36,11.22,11.27,36165281
GD,2017-04-06,185.87,187.13,185.85,186.3,746083
GE,2017-04-06,30,30.175,29.92,29.93,21549950
GGP,2017-04-06,22.95,23.06,22.72,23.04,7389492
GILD,2017-04-06,66.43,66.8,66.2275,66.48,8716029
GIS,2017-04-06,57.89,58.03,57.5,57.69,3471762
GLW,2017-04-06,26.7,26.98,26.59,26.78,4407184
GM,2017-04-06,34.02,34.47,33.89,34.16,12171920
GOOGL,2017-04-06,849.5,853.59,844,845.095,1533564
GOOG,2017-04-06,832.4,836.39,826.46,827.88,1254433
GPC,2017-04-06,90.33,90.65,89.66,90.32,585492
GPN,2017-04-06,77.67,78.4,77.49,78.09,687226
GPS,2017-04-06,23.17,24.28,23.17,24.05,8255618
GRMN,2017-04-06,49.89,50.376,49.665,50.08,587846
GS,2017-04-06,227.09,230.12,225.71,228.64,2927189
GT,2017-04-06,34.97,35.405,34.74,35.21,2736290
GWW,2017-04-06,231.82,232.87,228.99,229.81,863517
HAL,2017-04-06,50.2,50.45,49.8613,50.15,5773233
HAS,2017-04-06,96.49,96.88,96.04,96.43,1598245
HBAN,2017-04-06,13.04,13.27,12.93,13.2,7684666
HBI,2017-04-06,20.36,20.9,20.35,20.72,2791884
HCA,2017-04-06,88.47,88.73,87.74,88.72,2732824
HCN,2017-04-06,71.22,71.86,70.83,71.58,2190189
HCP,2017-04-06,31.11,31.44,30.9,31.4,4053047
HD,2017-04-06,147.04,147.96,147,147.24,2699679
HES,2017-04-06,47.65,48.28,47.5,48.24,3643384
HIG,2017-04-06,47.76,48.3,47.59,48.08,3126469
HII,2017-04-06,198.58,201.25,197.5,200.44,516388
HLT,2017-04-06,56.99,57.12,56.536,57.1,1107245
HOG,2017-04-06,60.28,60.98,60,60.84,1630201
HOLX,2017-04-06,42.52,42.695,42.36,42.44,2337268
HON,2017-04-06,123.74,124.33,123.34,123.83,2076723
HPE,2017-04-06,17.98,18.13,17.91,18.02,12394962
HPQ,2017-04-06,17.69,17.72,17.43,17.56,8368740
HP,2017-04-06,67.41,68.445,67.12,68.01,995322
HRB,2017-04-06,22.95,23.65,22.84,23.58,3586378
HRL,2017-04-06,34.46,34.52,34.219,34.38,1753621
HRS,2017-04-06,109.29,110.07,109.0205,109.49,687127
HSIC,2017-04-06,84.225,84.525,83.65,84.45,710520
HST,2017-04-06,18.28,18.57,18.08,18.52,7858638
HSY,2017-04-06,109.07,109.27,108.52,108.88,535534
HUM,2017-04-06,209.6,213.02,208.72,212.6,1234989
IBM,2017-04-06,173.47,173.47,172.25,172.45,3435403
ICE,2017-04-06,59.96,60.45,59.69,60.24,3361025
IDXX,2017-04-06,154.59,155.13,153.33,154.56,579647
IFF,2017-04-06,131.88,133.36,131.42,133.04,589350
ILMN,2017-04-06,167.68,171.43,167.18,170.44,836006
INCY,2017-04-06,137.84,139.3707,134.23,135.5,1595803
INFO,2017-04-06,41.99,42.29,41.89,42.2,1534555
INTC,2017-04-06,36.13,36.285,36.03,36.03,20198223
INTU,2017-04-06,116.04,117.86,115.56,117.81,3653592
IPG,2017-04-06,24.37,24.42,24.12,24.36,3833767
IP,2017-04-06,50.53,51.27,50.45,50.95,1221191
IQV,2017-04-06,78.79,79.36,78.105,79.33,998245
IRM,2017-04-06,35.01,35.32,34.84,35.3,849585
IR,2017-04-06,81.95,83.4,81.74,82.67,1759598
ISRG,2017-04-06,254.0464,255.3164,253.4444,254.2564,780918
ITW,2017-04-06,131.28,132.35,130.83,131.62,958898
IT,2017-04-06,109.84,112,109.17,110.47,925304
IVZ,2017-04-06,30.38,30.68,30.16,30.59,1870704
JBHT,2017-04-06,92.34,93.06,91.57,92.25,1511826
JCI,2017-04-06,41.02,41.415,40.89,41.18,4143877
JEC,2017-04-06,54.45,54.96,54.22,54.58,477001
JNJ,2017-04-06,124.85,125.46,124.5,125.05,4324385
JNPR,2017-04-06,27.83,28.02,27.72,27.81,2468696
JPM,2017-04-06,85.98,86.91,85.25,86.48,14379588
JWN,2017-04-06,43.92,45.9,43.85,44.72,3545309
KEY,2017-04-06,17.21,17.565,17.1,17.52,9486626
KHC,2017-04-06,91.49,91.79,90.65,90.95,2096946
KIM,2017-04-06,21.83,21.85,21.62,21.68,4111307
KLAC,2017-04-06,95.73,96.19,94.88,96.17,980730
KMB,2017-04-06,131.78,132.11,131,131.11,1060743
KMI,2017-04-06,21.56,21.875,21.44,21.75,11314937
KMX,2017-04-06,55.08,58.2,54.29,58,11001339
KORS,2017-04-06,36.98,37.58,36.91,37.07,1606424
KO,2017-04-06,42.58,42.76,42.47,42.67,14597765
KR,2017-04-06,29.45,29.86,29.4,29.51,8685346
KSS,2017-04-06,37.97,40.29,37.75,39.59,8272624
KSU,2017-04-06,86.44,87.5,86.11,87.24,1130912
K,2017-04-06,72.59,72.59,72.02,72.41,1777706
LB,2017-04-06,45.75,48,45.67,47.85,14859914
LEG,2017-04-06,50.84,51.21,50.68,50.9,1138606
LEN,2017-04-06,49.5588,50.2843,49.4608,49.9118,1476641
LH,2017-04-06,143.7,144.02,142.75,144.02,1375083
LKQ,2017-04-06,28.04,28.24,27.88,28.11,3351592
LLL,2017-04-06,162.45,163.135,162.04,162.9,626341
LLY,2017-04-06,85.47,85.9,85.12,85.36,2684638
LMT,2017-04-06,266.87,267.79,266.32,267.11,740491
LNC,2017-04-06,64.8,66.02,64.15,65.7,2143368
LNT,2017-04-06,39.85,39.99,39.7,39.87,657104
LOW,2017-04-06,81.87,82.46,81.79,81.97,3471785
LRCX,2017-04-06,127.69,128.91,126.8368,128.86,1310233
LUK,2017-04-06,26.03,26.43,25.88,26.36,1570865
LUV,2017-04-06,53.35,53.77,52.96,53.38,3024155
LYB,2017-04-06,88.56,89.44,88,89.19,2492902
L,2017-04-06,46.94,47.36,46.8,47.3,800646
MAA,2017-04-06,102.61,103.1,101.97,102.79,380084
MAC,2017-04-06,64.08,64.63,63.79,64.16,1111580
MAR,2017-04-06,91.9,92.15,91.07,91.77,2516244
MAS,2017-04-06,33.59,34.16,33.46,33.83,3773931
MAT,2017-04-06,25.16,25.52,25.1,25.33,3071869
MA,2017-04-06,112.34,112.61,111.71,112.43,2238810
MCD,2017-04-06,130.31,130.66,129.96,130.15,3857127
MCHP,2017-04-06,72.9,73.81,72.12,73.52,2064997
MCK,2017-04-06,144.44,145.28,144.02,144.84,1937670
MCO,2017-04-06,112.92,113.68,111.99,113.34,936508
MDLZ,2017-04-06,43.94,44.3,43.66,44.11,7271955
MDT,2017-04-06,80.68,80.68,79.82,80.22,3930436
MET,2017-04-06,51.91,52.82,51.55,52.67,6307530
MGM,2017-04-06,27.56,28.53,27.52,28.43,11886800
MHK,2017-04-06,227.45,229.86,226.57,228.39,351783
MKC,2017-04-06,100.52,100.52,99.71,100.08,885487
MLM,2017-04-06,214.84,218.3551,214.1,218.21,848411
MMC,2017-04-06,73.38,73.65,73,73.27,1646500
MMM,2017-04-06,190.41,191.02,189.5,189.89,1627375
MNST,2017-04-06,46.04,46.34,45.6829,45.75,1619354
MON,2017-04-06,115.59,116.56,115.4725,116,3188345
MOS,2017-04-06,29,29.33,28.86,29.19,3258014
MO,2017-04-06,71.9,71.9,71.22,71.42,6398942
MPC,2017-04-06,49.67,50.45,49.49,49.84,4536125
MRK,2017-04-06,63.48,63.97,63.19,63.24,7552664
MRO,2017-04-06,16.14,16.46,16.01,16.31,12363554
MSFT,2017-04-06,65.6,66.055,65.48,65.73,18103453
MSI,2017-04-06,83.9,84.76,83.38,84.2,665638
MS,2017-04-06,41.63,42.3654,41.43,42.09,9520900
MTB,2017-04-06,152.37,153.69,151.2,153.37,798075
MTD,2017-04-06,477.4,481.92,476.44,480.54,107270
MU,2017-04-06,28.25,28.78,28.02,28.62,19423730
MYL,2017-04-06,39.03,39.31,38.79,38.96,4102395
M,2017-04-06,28.97,30.08,28.97,29.42,5994476
NAVI,2017-04-06,14.44,14.72,14.36,14.62,2256420
NBL,2017-04-06,34.35,34.85,34.18,34.69,2475521
NCLH,2017-04-06,49.75,50.01,49.39,49.91,997178
NDAQ,2017-04-06,69.04,69.64,68.72,69.13,538227
NEE,2017-04-06,130.06,130.4485,129.395,129.76,1529468
NEM,2017-04-06,34.28,34.29,33.84,34.17,3456204
NFLX,2017-04-06,144,144.14,143.01,143.74,3312410
NFX,2017-04-06,36.53,37.03,36.4,36.79,1779439
NI,2017-04-06,23.77,23.94,23.64,23.84,2768984
NKE,2017-04-06,55.07,55.94,54.94,55.14,6692225
NLSN,2017-04-06,41.81,42.16,41.57,42,1624795
NOC,2017-04-06,235.99,237.52,235.16,236.67,703996
NOV,2017-04-06,39.43,39.57,39.0946,39.4,2174519
NRG,2017-04-06,18.7,18.98,18.6033,18.9,5780218
NSC,2017-04-06,114.66,116.18,114.66,115.88,1526428
NTAP,2017-04-06,41.14,41.27,40.69,41.05,4348062
NTRS,2017-04-06,85.91,86.44,84.96,86.4,927965
NUE,2017-04-06,59.82,60.63,59.36,60.11,2099656
NVDA,2017-04-06,100.24,101.25,98.41,100.76,15878004
NWL,2017-04-06,45.8,46.3,45.74,46.1,2505093
NWSA,2017-04-06,12.59,12.67,12.5,12.57,1724911
NWS,2017-04-06,13,13.09,12.85,12.95,396022
OKE,2017-04-06,56.2,56.48,55.86,56.33,2821281
OMC,2017-04-06,85.44,85.61,84.56,85.56,1844524
ORCL,2017-04-06,44.53,44.53,44.14,44.18,11557755
ORLY,2017-04-06,255.75,256.67,253.76,254.37,883718
OXY,2017-04-06,63.64,63.7758,63.17,63.28,4285656
O,2017-04-06,59.67,60.41,59.39,60.17,1347004
PAYX,2017-04-06,58.29,58.34,57.86,58.15,1458737
PBCT,2017-04-06,17.7,17.96,17.56,17.93,4059937
PCAR,2017-04-06,66.92,67.38,66.7,67.16,1243846
PCG,2017-04-06,67.26,67.55,67.16,67.36,2230795
PCLN,2017-04-06,1764.75,1774.94,1755.37,1773.52,327409
PDCO,2017-04-06,44.3,44.735,44.1,44.68,824638
PEG,2017-04-06,44.28,44.9,44.16,44.89,3863042
PEP,2017-04-06,112.12,112.28,111.42,111.58,2740631
PFE,2017-04-06,34.14,34.35,34.06,34.11,16285254
PFG,2017-04-06,62.12,63.15,61.75,62.73,1029735
PGR,2017-04-06,39.28,39.455,39,39.25,5279465
PG,2017-04-06,89.77,89.81,89.31,89.4,7231506
PHM,2017-04-06,23.31,23.615,23.25,23.36,6105190
PH,2017-04-06,160.13,161.4108,159.63,160.23,756666
PKG,2017-04-06,90.77,92.25,90.515,91.77,487036
PKI,2017-04-06,57.44,57.95,57.08,57.85,403117
PLD,2017-04-06,52.56,53.18,52.22,53.06,2470775
PM,2017-04-06,113.38,113.77,112.38,112.59,4358874
PNC,2017-04-06,118.25,119.79,117.48,119.26,2072094
PNR,2017-04-06,62.51,63.38,62.24,62.82,676250
PNW,2017-04-06,83.74,84.66,83.38,84.48,899629
PPG,2017-04-06,105.18,105.86,104.99,105.27,1247102
PPL,2017-04-06,37.48,37.5,37.26,37.41,3097144
PRGO,2017-04-06,66.6,68.04,66.5442,67.6,1941206
PRU,2017-04-06,105.4,106.65,104.84,106.29,2403627
PSA,2017-04-06,221.83,223.61,221.37,222.64,550537
PSX,2017-04-06,77.59,77.65,76.65,76.88,3322439
PVH,2017-04-06,102.38,103.84,101.67,101.97,853896
PWR,2017-04-06,35.26,35.75,35.26,35.59,1344159
PXD,2017-04-06,188.83,190.96,187.91,190.44,1330445
PX,2017-04-06,118.38,119.75,118.2,119.37,1238563
PYPL,2017-04-06,42.9,43,42.72,42.9,5395420
QCOM,2017-04-06,56.44,56.73,56.1393,56.53,5757837
QRVO,2017-04-06,68.53,69.41,68.24,69.29,1260293
RCL,2017-04-06,97.86,99.22,97.12,98.78,927071
REGN,2017-04-06,379,381.98,376.36,379.48,1120083
REG,2017-04-06,66.08,66.37,65.73,66.03,1090850
RE,2017-04-06,233.56,234.26,231.42,233.64,304159
RF,2017-04-06,14.35,14.6,14.2,14.53,14163673
RHI,2017-04-06,45.69,46.06,45.13,45.73,987956
RHT,2017-04-06,84.72,85.33,84.21,85,1824180
RJF,2017-04-06,74.65,75.94,73.87,75.64,645530
RL,2017-04-06,79.85,82.31,79.85,80.71,1536922
RMD,2017-04-06,69.25,69.56,68.79,69.05,1002753
ROK,2017-04-06,155.18,156.59,154.5,155.88,591836
ROP,2017-04-06,207.23,208.75,205.72,208.11,428213
ROST,2017-04-06,62.93,64,62.8675,63.45,4468617
RRC,2017-04-06,29.58,29.92,29.43,29.9,4323863
RSG,2017-04-06,62.63,62.75,62.21,62.63,1027122
RTN,2017-04-06,150.11,150.88,149.7,150.75,2252467
SBAC,2017-04-06,119.5,120.23,118.59,120.07,947390
SBUX,2017-04-06,58.13,58.36,57.73,57.92,9112533
SCG,2017-04-06,66.63,66.68,66.17,66.3,837538
SCHW,2017-04-06,39.47,40.29,39.21,40.06,6634645
SEE,2017-04-06,43.07,43.4,42.98,43.06,2904501
SHW,2017-04-06,309.38,311.68,308.76,310.47,404902
SIG,2017-04-06,66.94,68.3879,66.81,67.5,1018273
SJM,2017-04-06,130.12,130.3699,129.27,129.44,975605
SLB,2017-04-06,78.7,78.9346,78.36,78.62,5128783
SLG,2017-04-06,107.12,108.98,106.68,108.59,580508
SNA,2017-04-06,163.48,165.57,163.01,164.41,447420
SNI,2017-04-06,77.88,78.08,76.185,77.72,1239153
SNPS,2017-04-06,71.57,71.88,71.2,71.34,1233063
SO,2017-04-06,50.25,50.33,49.9,50.13,6301850
SPGI,2017-04-06,130.05,130.66,129.17,129.96,895809
SPG,2017-04-06,170.08,170.63,169.04,169.8,1819829
SRCL,2017-04-06,82.41,82.99,81.83,82.51,658876
SRE,2017-04-06,109.26,109.86,108.7,109.75,1431677
STI,2017-04-06,54.68,55.7539,54.42,55.56,2858194
STT,2017-04-06,78.48,79.42,77.879,78.88,1545032
STX,2017-04-06,46.25,46.59,45.67,46.25,2958206
STZ,2017-04-06,169.4,175.43,169.31,171.77,5960213
SWKS,2017-04-06,98.97,99.81,97.7313,99.42,1388186
SWK,2017-04-06,131.19,133.17,131.19,132.41,850510
SYF,2017-04-06,33.23,33.59,32.945,33.23,10510542
SYK,2017-04-06,131.3,131.3,130.26,130.84,752546
SYMC,2017-04-06,30.28,30.56,30.155,30.56,5197385
SYY,2017-04-06,51.58,51.83,51.47,51.64,2371399
TAP,2017-04-06,95.62,97,95.6,96,1449565
TDG,2017-04-06,224.76,227.8999,224.38,226.46,832135
TEL,2017-04-06,72.92,73.52,72.51,73.11,1260185
TGT,2017-04-06,53.16,54.13,53.07,53.57,8672416
TIF,2017-04-06,93.16,94.08,92.81,93.69,1108932
TJX,2017-04-06,76.35,77.375,76.35,76.8,3772170
TMK,2017-04-06,75.96,76.51,75.47,76.26,447747
TMO,2017-04-06,152.78,153.52,152.2,152.95,2430973
TPR,2017-04-06,39.48,40.36,39.34,40.04,4735698
TRIP,2017-04-06,41.94,42.7525,41.75,42.3,4144477
TROW,2017-04-06,68.96,69.66,68.515,69.33,1931106
TRV,2017-04-06,121,121.07,120.19,120.54,1226491
TSCO,2017-04-06,68.47,69.905,68.275,69.53,2452823
TSN,2017-04-06,61.91,62.73,61.78,62.62,2277260
TSS,2017-04-06,52.77,53.18,52.59,52.86,764503
TWX,2017-04-06,98.44,98.58,98.06,98.3,2975559
TXN,2017-04-06,79.98,80.37,79.402,80.1,4178252
TXT,2017-04-06,46.99,47.5,46.72,47.42,638266
T,2017-04-06,41.05,41.08,40.6,40.6,20492316
UAA,2017-04-06,19.82,20.55,19.675,20.27,5587061
UAL,2017-04-06,70.16,70.93,69.56,70.22,1874235
UA,2017-04-06,18.72,19.38,18.6,19.04,5056812
UDR,2017-04-06,35.75,36.14,35.63,36.04,919056
UHS,2017-04-06,123.65,124.13,122.41,123.98,411870
ULTA,2017-04-06,282.65,285.02,282.21,284.96,504863
UNH,2017-04-06,165.45,166.02,164.84,165.34,2923993
UNM,2017-04-06,45.94,46.7,45.66,46.52,844986
UNP,2017-04-06,104.79,107.39,104.77,107.07,4556134
UPS,2017-04-06,106.77,106.94,106.51,106.67,2824589
URI,2017-04-06,121.51,124.96,121.2,124,1263309
USB,2017-04-06,51.02,51.51,50.73,51.35,5855013
UTX,2017-04-06,112.57,112.93,112.19,112.41,2185654
VAR,2017-04-06,91.16,91.81,90.8,91.35,881726
VFC,2017-04-06,53.98,55.04,53.84,54.19,3257522
VIAB,2017-04-06,45.24,45.61,44.42,45.58,4051990
VLO,2017-04-06,65.11,65.59,64.71,65.07,3378058
VMC,2017-04-06,118.5,120.26,118.4,119.35,1012571
VNO,2017-04-06,100.81,102.09,100.22,101.87,856113
VRSK,2017-04-06,79.46,79.82,79.13,79.5,958297
VRSN,2017-04-06,87.98,87.98,87.0601,87.26,614515
VRTX,2017-04-06,114.11,114.88,113.17,114.26,1959774
VTR,2017-04-06,64.56,64.92,64.1,64.71,1602461
VZ,2017-04-06,48.52,48.6,48.17,48.43,18456149
V,2017-04-06,89,89.26,88.78,89.09,8473909
WAT,2017-04-06,155.37,156.41,154.59,155.94,251079
WBA,2017-04-06,81.2,81.91,80.92,81.66,4696691
WDC,2017-04-06,82.8,84.33,82.5,84.09,3159979
WEC,2017-04-06,61.1,61.2,60.695,60.82,2061913
WFC,2017-04-06,54.95,55.65,54.705,55.37,10387536
WHR,2017-04-06,165.06,169.14,165.06,167.17,710532
WLTW,2017-04-06,129.8,130.32,127.4862,129.67,942490
WMB,2017-04-06,29.82,30.26,29.6303,30.25,5870014
WMT,2017-04-06,71.7,72.1,71.38,71.43,5941103
WM,2017-04-06,73.15,73.26,72.74,73.09,1257094
WRK,2017-04-06,51.64,52.2,51.29,51.87,906508
WU,2017-04-06,19.7,19.74,19.5607,19.59,4535597
WYNN,2017-04-06,116.18,118.57,116.08,117.85,1953882
WYN,2017-04-06,84.3,85.23,84.06,85.17,746536
WY,2017-04-06,33.95,34.52,33.74,34.41,3155806
XEC,2017-04-06,117.56,118.6,116.78,118.14,1370244
XEL,2017-04-06,44.65,44.75,44.46,44.59,2389542
XLNX,2017-04-06,56.64,56.64,56.13,56.34,3203754
XL,2017-04-06,39.33,39.82,39.23,39.8,1694327
XOM,2017-04-06,82.75,83.21,82.46,83.01,9554910
XRAY,2017-04-06,62.05,63.15,61.88,63.04,1727195
XRX,2017-04-06,28.68,28.68,28.28,28.52,2014218
XYL,2017-04-06,50.53,51.4,50.37,50.92,1288430
YUM,2017-04-06,64.17,64.77,64,64.55,4245375
ZBH,2017-04-06,120.42,120.47,119.58,120.2,885907
ZION,2017-04-06,41.1,41.64,40.62,41.5,2290303
ZTS,2017-04-06,52.68,52.76,52.25,52.67,4210467
AAL,2017-04-07,41.53,42.1,41.28,41.81,4136988
AAPL,2017-04-07,143.73,144.18,143.27,143.34,16658543
AAP,2017-04-07,142.51,143.54,141.93,142.05,928087
ABBV,2017-04-07,65.06,65.93,64.83,65.54,6089261
ABC,2017-04-07,87.57,88.07,87.29,87.62,933399
ABT,2017-04-07,43.62,43.95,43.57,43.83,5327817
ACN,2017-04-07,117,117.74,116.5,117.44,2408028
ADBE,2017-04-07,130.15,130.67,129.52,130.22,2287623
ADI,2017-04-07,80.3,80.59,79.65,80.01,3308798
ADM,2017-04-07,45.29,45.39,44.88,44.89,1418485
ADP,2017-04-07,101.87,102.4167,101.46,102.19,1601267
ADSK,2017-04-07,84.07,84.95,83.55,84.79,1920449
ADS,2017-04-07,252.2,254.2,250.86,251.04,551026
AEE,2017-04-07,54.83,54.96,54.47,54.52,1870072
AEP,2017-04-07,67.8,67.99,67.295,67.32,2934580
AES,2017-04-07,11.18,11.21,11.03,11.04,5612106
AET,2017-04-07,128.4,129.21,127.92,128.36,1519016
AFL,2017-04-07,72.67,73.18,72.645,72.9,2923652
AGN,2017-04-07,237.62,239.73,236.43,238.85,2237800
AIG,2017-04-07,61.52,61.82,61.29,61.34,4847157
AIV,2017-04-07,44.92,45.09,44.75,44.92,638327
AIZ,2017-04-07,94.27,95.41,93.99,94.69,276327
AJG,2017-04-07,56.27,56.57,56.08,56.33,894945
AKAM,2017-04-07,58.65,58.74,57.995,58.1,2256905
ALB,2017-04-07,106.02,106.3,105.51,105.94,1211635
ALGN,2017-04-07,114.76,115.74,114.66,114.74,511730
ALK,2017-04-07,88.99,89.82,88.41,89.17,1277004
ALLE,2017-04-07,74.61,75.14,74.58,74.69,384447
ALL,2017-04-07,81.36,81.49,80.95,81.11,1228719
ALXN,2017-04-07,115.78,116.26,113.42,115.62,2706981
AMAT,2017-04-07,38.45,39.03,38.45,38.93,6314603
AMD,2017-04-07,13.33,13.68,13.22,13.52,70354484
AME,2017-04-07,54.12,54.28,53.92,54.15,1408454
AMGN,2017-04-07,162.91,164.24,162.25,163.38,2202242
AMG,2017-04-07,159.47,161.91,159.47,160.81,321965
AMP,2017-04-07,128.53,130.44,128.07,129.3,808319
AMT,2017-04-07,121.97,122.69,121.69,122.12,1974567
AMZN,2017-04-07,899.65,900.09,889.31,894.88,3707367
ANDV,2017-04-07,79.11,80.98,78.91,80.17,2442702
ANSS,2017-04-07,105.68,106.1,104.78,105.59,383458
ANTM,2017-04-07,165.41,166.91,165.08,166.26,1094613
AON,2017-04-07,119.04,120.27,118.95,119.64,1223869
AOS,2017-04-07,49.74,49.98,49.48,49.87,832982
APA,2017-04-07,52.53,53.11,52.2,52.64,4991985
APC,2017-04-07,63.07,63.08,62.2832,62.43,2205071
APD,2017-04-07,134.78,135.55,134.33,135.01,2908220
APH,2017-04-07,69.87,70.14,69.7,69.77,912374
ARE,2017-04-07,112.33,112.7,111.63,111.67,949354
ARNC,2017-04-07,26,26.495,26,26.41,1812508
ATVI,2017-04-07,49.3,49.72,49.22,49.61,4050376
AVB,2017-04-07,185.83,186.67,184.64,184.77,814774
AVGO,2017-04-07,217.5,219.84,217.04,218.25,1641793
AVY,2017-04-07,79.84,80.2,79.26,79.54,540296
AWK,2017-04-07,78.03,78.48,77.85,77.9,540405
AXP,2017-04-07,77.48,78.235,77.37,77.77,2203039
AYI,2017-04-07,172.25,174.47,171.77,173.12,1058941
AZO,2017-04-07,702.59,706.41,699.65,700.44,265855
A,2017-04-07,53.07,53.07,52.7,52.84,1243550
BAC,2017-04-07,23.03,23.34,22.93,23.16,79497011
BAX,2017-04-07,52.46,52.89,52.37,52.79,3417469
BA,2017-04-07,178.39,179.09,177.26,178.85,2806779
BBT,2017-04-07,43.91,44.41,43.83,44.07,4154298
BBY,2017-04-07,48,48.31,47.68,48.22,4585512
BDX,2017-04-07,183.5,184.6,183.43,184.11,635743
BEN,2017-04-07,41.75,42.2001,41.72,41.78,2518587
BF.B,2017-04-07,45.51,45.85,45.415,45.67,790330
BIIB,2017-04-07,270.6,270.84,267.32,268.73,1675541
BK,2017-04-07,46.94,47.47,46.85,47.15,3084043
BLK,2017-04-07,381.72,389.3,381.72,386.02,550688
BLL,2017-04-07,36.1,36.27,35.97,36.115,1813306
BMY,2017-04-07,53.27,53.66,52.88,53.42,7969317
BRK.B,2017-04-07,165.62,166.89,165.48,166.17,2594028
BSX,2017-04-07,24.58,24.795,24.56,24.65,5748818
BWA,2017-04-07,37.8,38.22,37.54,38.03,1891343
BXP,2017-04-07,134.44,136.03,134.21,134.68,752549
CAG,2017-04-07,40.44,40.58,40.35,40.49,2446023
CAH,2017-04-07,82.3,82.8,81.85,82.35,1803823
CAT,2017-04-07,95.87,96.62,95.42,95.52,4463758
CA,2017-04-07,31.85,31.97,31.69,31.88,1588982
CBG,2017-04-07,32.79,33.025,32.56,32.94,2084127
CBOE,2017-04-07,80.35,81.19,80.01,81.08,1019156
CBS,2017-04-07,68.87,69.08,68.28,68.67,2046832
CB,2017-04-07,136.94,138.03,136.94,137.47,1010649
CCI,2017-04-07,94.42,94.87,93.93,94.5,1324626
CCL,2017-04-07,58.96,59.185,58.55,58.61,4726445
CDNS,2017-04-07,31.07,31.22,30.92,31.18,2474890
CELG,2017-04-07,124.46,126.32,124,125.58,2675036
CERN,2017-04-07,59.53,59.79,58.97,59.6,2552478
CFG,2017-04-07,34.54,34.91,34.3,34.63,3748075
CF,2017-04-07,29.54,29.85,29.2,29.51,2922986
CHD,2017-04-07,49.68,49.9,49.48,49.55,1529743
CHK,2017-04-07,6.28,6.3164,6.16,6.2,32882704
CHRW,2017-04-07,76.36,76.6,75.56,75.73,1535957
CHTR,2017-04-07,337.67,338.51,330.55,330.65,1494521
CINF,2017-04-07,70.44,71.415,70.1224,70.24,771025
CI,2017-04-07,151.1,152.27,150.04,152.04,1480878
CLX,2017-04-07,133.13,133.48,132.58,133.22,775097
CL,2017-04-07,73.18,73.89,72.93,73.45,3250916
CMA,2017-04-07,67.32,68.77,67.32,68.14,1287438
CMCSA,2017-04-07,38.26,38.27,37.92,38.025,14346173
CME,2017-04-07,117.01,118.47,117.01,117.99,1203321
CMG,2017-04-07,449.75,450.6731,446.76,447.34,532292
CMI,2017-04-07,149.62,151.04,149.4,149.44,671695
CMS,2017-04-07,45.27,45.345,44.93,44.95,1974931
CNC,2017-04-07,71.33,71.58,70.64,71.04,737309
CNP,2017-04-07,27.96,28.17,27.83,27.9,5284941
COF,2017-04-07,83.25,84.33,82.79,83.54,2767335
COG,2017-04-07,24.92,25.035,24.34,24.41,5095909
COL,2017-04-07,100.11,100.24,98.612,98.9,2132305
COO,2017-04-07,197.14,198.29,196.33,197,320913
COP,2017-04-07,49.85,49.995,49.38,49.54,5856340
COST,2017-04-07,169.7,171,169.43,170.62,1510007
COTY,2017-04-07,17.25,17.25,16.965,17.05,4173856
CPB,2017-04-07,56.76,56.939,56.4,56.41,2004349
CRM,2017-04-07,84.7,84.85,83.82,84.38,4876378
CSCO,2017-04-07,33.1,33.15,32.92,32.96,13928166
CSRA,2017-04-07,28.03,28.27,27.85,28.07,660826
CSX,2017-04-07,47.56,47.9393,47.195,47.43,5623965
CTAS,2017-04-07,123.07,123.48,122.4,122.56,706128
CTL,2017-04-07,24.51,24.91,24.42,24.54,9662236
CTSH,2017-04-07,58.41,58.67,58.025,58.43,3234869
CTXS,2017-04-07,83,83.5713,82.74,83.15,2021201
CVS,2017-04-07,77.05,77.22,76.555,77.08,5208024
CVX,2017-04-07,109.38,109.58,108.665,108.86,4889412
CXO,2017-04-07,129.99,130.45,128.725,129.22,809350
C,2017-04-07,59.33,59.885,59.26,59.43,13447843
DAL,2017-04-07,45.22,45.405,44.75,45.17,9006691
DE,2017-04-07,110.38,110.84,109.29,109.32,1334656
DFS,2017-04-07,65.99,66.55,65.68,65.98,2975443
DGX,2017-04-07,97.76,98.05,97.31,97.85,458513
DG,2017-04-07,69.35,70.17,69.13,69.33,3150674
DHI,2017-04-07,33.25,33.35,33.055,33.12,2001084
DHR,2017-04-07,86.03,86.345,85.8,86.07,1341513
DISCA,2017-04-07,29.33,29.41,29.12,29.21,2298262
DISCK,2017-04-07,28.65,28.72,28.479,28.57,1175357
DISH,2017-04-07,63,63.11,62.3,62.55,1883404
DIS,2017-04-07,112.82,113.28,112.53,112.58,4300468
DLR,2017-04-07,108.13,109.41,107.8,108.7,886957
DLTR,2017-04-07,78.05,78.21,77.4301,77.61,2066277
DOV,2017-04-07,80.57,80.89,80,80.13,882678
DPS,2017-04-07,96.34,96.72,96.205,96.55,983840
DRE,2017-04-07,27.27,27.49,27.25,27.31,1475734
DRI,2017-04-07,83.21,83.4699,82.68,82.84,1528996
DTE,2017-04-07,103.18,103.62,102.82,102.97,790042
DUK,2017-04-07,82.8,82.99,82.21,82.26,2453141
DVA,2017-04-07,67.55,67.55,66.99,67.04,796154
DVN,2017-04-07,42.81,43.1,42.49,42.54,3710126
DXC,2017-04-07,74.4,76.24,74.39,75.87,3981631
D,2017-04-07,78.36,78.461,77.54,77.59,2160496
EA,2017-04-07,88.4,88.83,88.067,88.73,1740831
EBAY,2017-04-07,34.11,34.22,33.8,33.91,6644481
ECL,2017-04-07,124.85,125.59,124.7,125.25,841083
ED,2017-04-07,78.69,78.7601,77.8,77.82,1988464
EFX,2017-04-07,135.87,136.55,135.26,136.22,409855
EIX,2017-04-07,80.62,80.86,80.23,80.25,2044357
EL,2017-04-07,84.36,84.45,83.67,84.15,1096342
EMN,2017-04-07,79.86,80.5,79.58,80.34,672956
EMR,2017-04-07,59.63,59.72,59.15,59.36,2162145
EOG,2017-04-07,98.23,98.48,97.04,97.36,2866685
EQIX,2017-04-07,402.88,404.08,401.25,401.74,424670
EQR,2017-04-07,62.99,63.36,62.81,63.04,1475521
EQT,2017-04-07,63.5,63.61,62.8,63,1398924
ESRX,2017-04-07,66.04,66.8,65.88,66.51,3881050
ESS,2017-04-07,232.44,233.98,232.12,233.42,214859
ES,2017-04-07,59.67,59.84,59.34,59.4,1645239
ETFC,2017-04-07,34.26,35.04,34.2,34.88,3022405
ETN,2017-04-07,74.52,74.93,74.2,74.57,1790941
ETR,2017-04-07,75.98,76.45,75.76,75.95,1580335
EVHC,2017-04-07,60.26,60.45,59.31,60.14,994295
EW,2017-04-07,93.56,95.11,93.34,94.46,1233191
EXC,2017-04-07,36.31,36.47,35.93,35.97,6055370
EXPD,2017-04-07,56.38,56.38,55.73,55.77,781455
EXPE,2017-04-07,125.95,127.25,125.35,126.49,1796835
EXR,2017-04-07,77.74,78.14,77.325,78.07,834251
FAST,2017-04-07,51,51.13,50.05,50.23,3065870
FBHS,2017-04-07,61.75,62.02,61.55,61.86,1148992
FB,2017-04-07,141.2,141.55,140.24,140.78,11811439
FCX,2017-04-07,13.41,13.57,13.281,13.37,21466783
FDX,2017-04-07,195.54,196.88,195.37,195.65,1612006
FE,2017-04-07,31.89,31.94,31.3,31.32,5747132
FFIV,2017-04-07,137.9,138.055,136.97,137.03,632929
FISV,2017-04-07,115.89,116.14,115.36,115.82,732448
FIS,2017-04-07,79.64,80.11,79.43,79.87,1228577
FITB,2017-04-07,24.98,25.24,24.84,25.01,5332115
FLIR,2017-04-07,35.67,35.876,35.52,35.75,510869
FLR,2017-04-07,52.32,52.67,51.88,51.9,1014496
FLS,2017-04-07,48.63,49.08,48.29,48.64,1014719
FL,2017-04-07,72.2,72.52,71.51,72.26,2726960
FMC,2017-04-07,72.58,75.93,72.58,75.24,4166096
FOXA,2017-04-07,31.14,31.25,30.83,31.07,4968497
FOX,2017-04-07,30.6,30.68,30.29,30.54,1592146
FRT,2017-04-07,133.08,133.56,132.45,132.73,393161
FTI,2017-04-07,33.98,34,33.42,33.5,2160459
FTV,2017-04-07,60.58,60.7,60.35,60.47,521387
F,2017-04-07,11.26,11.31,11.21,11.23,28864243
GD,2017-04-07,188.8,189.42,186.6,188.04,1189368
GE,2017-04-07,29.92,30.19,29.92,29.99,18973172
GGP,2017-04-07,23.04,23.22,22.93,23.06,5990401
GILD,2017-04-07,66.42,66.84,66.271,66.58,7608386
GIS,2017-04-07,57.82,57.91,57.615,57.65,2217216
GLW,2017-04-07,26.72,26.94,26.69,26.81,4338762
GM,2017-04-07,34.03,34.2,33.7,33.71,14540444
GOOGL,2017-04-07,845,845.88,837.3,842.1,1110404
GOOG,2017-04-07,827.96,828.485,820.5127,824.67,1056692
GPC,2017-04-07,90.08,90.61,89.83,89.86,413270
GPN,2017-04-07,77.99,78.47,77.73,77.93,626892
GPS,2017-04-07,23.99,24.42,23.94,24.03,5510337
GRMN,2017-04-07,50.1,50.62,50.05,50.37,957109
GS,2017-04-07,226.6,228.83,226.23,227.88,2853120
GT,2017-04-07,35.16,35.28,34.9,35.18,1884716
GWW,2017-04-07,229.52,231.13,228.63,229.27,662119
HAL,2017-04-07,50.33,50.5,49.5,49.68,6211456
HAS,2017-04-07,96.69,96.77,95.54,95.75,971092
HBAN,2017-04-07,13.1,13.23,13,13.12,7942542
HBI,2017-04-07,20.7,20.935,20.585,20.82,5360378
HCA,2017-04-07,88.63,88.63,87.58,87.9,1186371
HCN,2017-04-07,71.63,72.48,71.63,72.26,2163490
HCP,2017-04-07,31.49,31.87,31.34,31.79,6028278
HD,2017-04-07,147.1,147.8,146.9,147.13,2869120
HES,2017-04-07,48.35,48.77,47.98,48.05,2166377
HIG,2017-04-07,47.83,48.1,47.64,47.83,2290446
HII,2017-04-07,202,206.13,201.0201,203.8,406806
HLT,2017-04-07,57.08,57.08,55.91,56.6,3066168
HOG,2017-04-07,60.57,61.2996,60.46,60.91,1546557
HOLX,2017-04-07,42.47,42.92,42.35,42.75,2516804
HON,2017-04-07,123.97,124.47,123.59,124.27,1863698
HPE,2017-04-07,17.95,18.45,17.91,18.28,28146637
HPQ,2017-04-07,17.54,17.63,17.28,17.37,13464895
HP,2017-04-07,68.18,68.2,67.13,67.32,959873
HRB,2017-04-07,23.53,23.59,23.22,23.4,2406711
HRL,2017-04-07,34.39,34.5,34.24,34.25,1863656
HRS,2017-04-07,109.89,110.7625,109.57,110.17,776978
HSIC,2017-04-07,84.475,84.71,83.73,83.775,687336
HST,2017-04-07,18.44,18.565,18.29,18.3,6334739
HSY,2017-04-07,109.02,109.8,108.61,109.52,961085
HUM,2017-04-07,211.84,212.99,209.91,210.75,1066147
IBM,2017-04-07,172.08,172.93,171.28,172.14,3588302
ICE,2017-04-07,60,61.05,59.86,60.78,3876495
IDXX,2017-04-07,154.84,156.14,154.745,155.48,530698
IFF,2017-04-07,132.31,133.2,132.08,132.25,348039
ILMN,2017-04-07,171.11,173.85,169.71,172.39,851745
INCY,2017-04-07,139.48,140.63,136.55,140.11,2206207
INFO,2017-04-07,42.04,42.34,42.04,42.18,1320811
INTC,2017-04-07,36.07,36.32,35.985,36.03,15689208
INTU,2017-04-07,117.99,118.96,117.81,118.46,2561839
IPG,2017-04-07,24.32,24.37,24.2,24.23,2348821
IP,2017-04-07,50.77,51.1099,50.44,50.51,1434424
IQV,2017-04-07,79.2,79.6185,78.75,79.19,795640
IRM,2017-04-07,35.32,35.63,35.21,35.52,1331684
IR,2017-04-07,82.49,83.1,82.36,82.62,1723411
ISRG,2017-04-07,254.6764,256.1131,253.6964,255.7064,752016
ITW,2017-04-07,131.46,132.32,131.44,131.73,725327
IT,2017-04-07,110.32,110.74,109.77,110.08,779019
IVZ,2017-04-07,30.32,30.58,30.2043,30.37,2791163
JBHT,2017-04-07,92.11,92.11,91.02,91.08,1088589
JCI,2017-04-07,41.14,41.319,40.88,40.99,3282512
JEC,2017-04-07,54.49,54.93,54.31,54.51,532337
JNJ,2017-04-07,125.12,125.47,124.83,124.92,3615126
JNPR,2017-04-07,27.81,28.06,27.76,27.87,3500128
JPM,2017-04-07,85.93,86.81,85.71,86.18,13092979
JWN,2017-04-07,44.52,44.93,44.1501,44.53,1819482
KEY,2017-04-07,17.36,17.59,17.3,17.44,7101085
KHC,2017-04-07,91.17,91.49,90.67,90.7,2000272
KIM,2017-04-07,21.72,21.78,21.46,21.5,4361042
KLAC,2017-04-07,96.24,96.66,96.08,96.54,1128126
KMB,2017-04-07,131.28,132.25,131.11,131.33,1336250
KMI,2017-04-07,21.75,21.83,21.53,21.56,8390489
KMX,2017-04-07,57.8,58.17,55.71,56.5,7366324
KORS,2017-04-07,37,37.6,36.91,37.55,1818146
KO,2017-04-07,42.64,42.74,42.51,42.61,11025314
KR,2017-04-07,29.38,30.01,29.28,29.86,7552540
KSS,2017-04-07,39.43,39.69,39.02,39.2,3886412
KSU,2017-04-07,87.03,87.69,86.83,87.63,998758
K,2017-04-07,72.36,72.73,72.255,72.59,1811150
LB,2017-04-07,47.7,48.26,46.8,47.23,7398294
LEG,2017-04-07,50.79,51.23,50.79,50.91,795068
LEN,2017-04-07,49.7353,50.0588,49.6471,49.6863,1190898
LH,2017-04-07,143.82,143.98,142.46,143.39,542649
LKQ,2017-04-07,28.09,28.16,27.85,28.06,2547147
LLL,2017-04-07,164.84,166.15,163.42,165.8,872862
LLY,2017-04-07,85.34,85.66,84.9093,85.32,2808455
LMT,2017-04-07,272.34,272.34,268.18,270.23,1020824
LNC,2017-04-07,64.99,65.98,64.61,65.61,1621275
LNT,2017-04-07,40.01,40.07,39.65,39.7,1063385
LOW,2017-04-07,81.91,82.4,81.91,82.14,3243590
LRCX,2017-04-07,128.83,129.815,128.2,129.3,695745
LUK,2017-04-07,26.19,26.44,26.1,26.29,920590
LUV,2017-04-07,53.34,54.87,53.26,54.54,7941428
LYB,2017-04-07,88.92,89.36,87.75,88.79,2198355
L,2017-04-07,47.21,47.36,47.02,47.24,835768
MAA,2017-04-07,102.9,103.37,101.9,101.93,535934
MAC,2017-04-07,64.19,64.54,63.99,64.07,799074
MAR,2017-04-07,91.73,91.73,90.25,91.21,2954694
MAS,2017-04-07,33.72,33.87,33.49,33.5,3972746
MAT,2017-04-07,25.35,25.39,24.875,24.92,3906430
MA,2017-04-07,112.18,112.75,111.84,112.24,1995092
MCD,2017-04-07,130.02,130.4,129.62,129.96,2176598
MCHP,2017-04-07,73.56,74.26,73.27,74.06,2489022
MCK,2017-04-07,144.87,145.13,143.83,143.91,1292973
MCO,2017-04-07,112.9,113.98,112.9,113.28,873750
MDLZ,2017-04-07,44.13,44.38,43.94,44.18,5817976
MDT,2017-04-07,80.25,80.65,80.14,80.37,2515187
MET,2017-04-07,52.21,52.9125,51.97,52.61,6548103
MGM,2017-04-07,28.27,28.5,28,28.11,6968689
MHK,2017-04-07,228.26,229.005,227.5,228.35,364281
MKC,2017-04-07,100.28,100.28,99.56,99.59,888625
MLM,2017-04-07,218.7,223.55,218.7,221.41,874186
MMC,2017-04-07,73.11,73.71,73.04,73.42,1352382
MMM,2017-04-07,190.03,190.56,189.52,189.99,1025166
MNST,2017-04-07,45.74,45.91,45.34,45.85,1754222
MON,2017-04-07,115.87,116.27,115.8101,116.16,2595187
MOS,2017-04-07,29.05,29.1349,28.81,28.85,2479939
MO,2017-04-07,71.48,72.2,71.48,71.71,4331042
MPC,2017-04-07,49.75,50.43,49.51,50.02,3526839
MRK,2017-04-07,63.28,63.3317,62.945,63.13,7721053
MRO,2017-04-07,16.31,16.47,16.25,16.26,12551113
MSFT,2017-04-07,65.85,65.96,65.44,65.68,14089274
MSI,2017-04-07,84.17,84.58,83.69,84.25,1059152
MS,2017-04-07,41.62,42.25,41.42,41.95,9319543
MTB,2017-04-07,152.38,153.9,151.7237,153.02,589266
MTD,2017-04-07,480.69,484.47,480.209,482.89,140519
MU,2017-04-07,28.45,28.855,28.35,28.52,20297074
MYL,2017-04-07,38.86,39.82,38.68,39.6,6607259
M,2017-04-07,29.37,29.62,29.05,29.1,4897667
NAVI,2017-04-07,14.56,14.79,14.46,14.68,1934475
NBL,2017-04-07,34.69,34.93,34.505,34.58,3003515
NCLH,2017-04-07,50.01,50.04,48.15,48.31,5706644
NDAQ,2017-04-07,68.77,69.58,68.74,69.22,822334
NEE,2017-04-07,130.03,130.35,128.77,128.93,1766833
NEM,2017-04-07,34.97,34.97,34.08,34.31,5300175
NFLX,2017-04-07,143.79,143.89,142.71,143.11,3032571
NFX,2017-04-07,36.91,37.02,36.31,36.35,2294655
NI,2017-04-07,23.89,23.95,23.67,23.68,5453086
NKE,2017-04-07,55.1,55.24,54.77,55.11,6078250
NLSN,2017-04-07,41.74,41.95,41.615,41.68,1841879
NOC,2017-04-07,239.72,240.12,237.39,238.81,722673
NOV,2017-04-07,39.4,39.44,38.87,38.89,1925090
NRG,2017-04-07,18.92,18.97,18.465,18.51,3658535
NSC,2017-04-07,115.97,116.94,115.32,115.9,2126447
NTAP,2017-04-07,40.97,41.085,40.735,40.8,3102779
NTRS,2017-04-07,85.83,86.77,85.41,86.09,717421
NUE,2017-04-07,59.6,61.18,59.56,60.77,1713267
NVDA,2017-04-07,101.02,101.73,99.72,100.33,10628889
NWL,2017-04-07,46.12,46.39,46,46.22,2632070
NWSA,2017-04-07,12.55,12.57,12.5,12.51,3552578
NWS,2017-04-07,12.9,12.95,12.85,12.9,159220
OKE,2017-04-07,56.28,56.91,55.99,56.19,2158787
OMC,2017-04-07,85.46,85.96,85.27,85.72,1889304
ORCL,2017-04-07,44.09,44.385,43.99,44.29,13446605
ORLY,2017-04-07,255.54,256.1,252.6,253.19,963523
OXY,2017-04-07,63.4,63.55,62.92,62.99,3870103
O,2017-04-07,60.21,60.74,60.21,60.26,1284110
PAYX,2017-04-07,58.17,58.335,58.02,58.19,1583405
PBCT,2017-04-07,17.8,17.925,17.725,17.84,2540004
PCAR,2017-04-07,67.08,67.79,66.83,67.16,1603917
PCG,2017-04-07,67.48,67.59,66.92,67.01,1658752
PCLN,2017-04-07,1773.94,1773.99,1761.26,1769.56,289688
PDCO,2017-04-07,44.6,44.93,44.4,44.51,447196
PEG,2017-04-07,44.97,45.19,44.665,44.72,4103908
PEP,2017-04-07,111.7,111.96,111.4409,111.61,2799610
PFE,2017-04-07,34.09,34.25,34.04,34.1,13973210
PFG,2017-04-07,62.2,62.91,62.06,62.57,837114
PGR,2017-04-07,39.1,39.45,39.06,39.29,3375697
PG,2017-04-07,89.46,89.61,89.18,89.23,4739040
PHM,2017-04-07,23.3,23.46,23.24,23.28,7508976
PH,2017-04-07,160.28,161.62,160.19,161.02,911832
PKG,2017-04-07,91.45,91.969,90.76,91.04,774348
PKI,2017-04-07,57.72,58.03,57.61,57.85,463102
PLD,2017-04-07,52.98,54.03,52.98,53.58,3280947
PM,2017-04-07,112.86,114.0194,112.83,113.6,5636935
PNC,2017-04-07,118.52,119.84,118,119.17,1921533
PNR,2017-04-07,62.64,63.21,62.575,62.79,688433
PNW,2017-04-07,84.66,85.005,84.1,84.26,1087844
PPG,2017-04-07,105.15,106.2,105.15,106.05,1116689
PPL,2017-04-07,37.48,37.605,37.25,37.27,2586916
PRGO,2017-04-07,67.27,69.13,66.9,68.76,1582636
PRU,2017-04-07,105.3,106.49,104.71,105.86,1943780
PSA,2017-04-07,223.06,224.17,222.61,223.6,435228
PSX,2017-04-07,76.96,77.66,76.53,77.15,2484263
PVH,2017-04-07,101.92,102.87,101.7,101.9,1326911
PWR,2017-04-07,35.46,35.96,35.375,35.8,1163082
PXD,2017-04-07,190.52,192.03,189.32,189.83,1089798
PX,2017-04-07,119.15,119.5,118.46,118.85,1076549
PYPL,2017-04-07,42.89,43.175,42.71,43.04,4861189
QCOM,2017-04-07,56.58,56.6,56.1938,56.32,5229533
QRVO,2017-04-07,69.36,71.91,69.305,71.33,2904565
RCL,2017-04-07,98.69,98.76,96.53,97.39,1917788
REGN,2017-04-07,379.6,381.3636,375.61,380.55,741680
REG,2017-04-07,66.03,66.46,65.925,66.07,1001101
RE,2017-04-07,232.91,234.61,232.61,232.62,236921
RF,2017-04-07,14.39,14.54,14.285,14.44,13992501
RHI,2017-04-07,45.58,45.76,45.21,45.24,880663
RHT,2017-04-07,84.96,85.37,84.59,84.91,1341378
RJF,2017-04-07,75.07,76.24,74.63,75.82,891860
RL,2017-04-07,80.46,80.5,79.13,79.28,1421473
RMD,2017-04-07,68.85,69.29,68.85,69.03,604072
ROK,2017-04-07,155.39,156.27,154.92,155.28,1375035
ROP,2017-04-07,208.02,208.84,206.965,208.21,416902
ROST,2017-04-07,63.54,63.58,62.96,63.09,3140520
RRC,2017-04-07,29.87,30,29.44,29.47,3442809
RSG,2017-04-07,62.75,63.06,62.6625,62.82,1500877
RTN,2017-04-07,154.62,155.2,151.71,152.96,3645969
SBAC,2017-04-07,120.07,121.56,119.53,121.17,1287267
SBUX,2017-04-07,57.8,58.25,57.55,58.02,6773750
SCG,2017-04-07,66.35,66.52,65.32,65.4,2051315
SCHW,2017-04-07,39.66,40.24,39.38,39.9,9337372
SEE,2017-04-07,42.95,43.26,42.75,42.9,2050271
SHW,2017-04-07,310.86,313.38,310.49,313.07,456067
SIG,2017-04-07,67.39,68.51,67.04,68.18,763628
SJM,2017-04-07,129.68,130.05,129.29,129.4,729033
SLB,2017-04-07,78.73,78.87,78.15,78.33,4265236
SLG,2017-04-07,108.63,109.35,107.49,107.61,802192
SNA,2017-04-07,164.2,165.755,164.09,164.38,522721
SNI,2017-04-07,77.47,77.78,76.76,77.13,994272
SNPS,2017-04-07,71.25,71.55,71.13,71.46,743455
SO,2017-04-07,50.21,50.275,49.66,49.69,7308638
SPGI,2017-04-07,129.72,130.58,129.38,130.05,976925
SPG,2017-04-07,169.62,170.91,168.95,169.81,1501108
SRCL,2017-04-07,82.47,82.99,81.65,81.87,628894
SRE,2017-04-07,109.98,110.92,109.61,109.68,1339544
STI,2017-04-07,55.05,55.7,54.92,55.35,2495162
STT,2017-04-07,78.33,79.38,78.02,78.78,1017759
STX,2017-04-07,46.26,46.97,45.685,46.85,3589301
STZ,2017-04-07,172,174.9,170.29,170.37,2584891
SWKS,2017-04-07,99.43,102.64,99.11,101.82,3972942
SWK,2017-04-07,132.33,133,132,132.27,705301
SYF,2017-04-07,32.96,33.42,32.87,33.16,3734693
SYK,2017-04-07,130.89,131.33,130.53,130.84,867898
SYMC,2017-04-07,30.51,30.81,30.29,30.81,5680116
SYY,2017-04-07,51.66,51.88,51.55,51.79,2242063
TAP,2017-04-07,95.86,96.23,95.18,95.37,995676
TDG,2017-04-07,228,229.39,224.29,228.71,1156615
TEL,2017-04-07,72.95,73.22,72.64,72.99,1254688
TGT,2017-04-07,53.47,53.79,52.97,53.24,5780100
TIF,2017-04-07,93.6,94.28,93.26,93.47,1137913
TJX,2017-04-07,76.62,76.79,76.08,76.09,3594877
TMK,2017-04-07,75.84,76.51,75.495,76.16,382027
TMO,2017-04-07,153.07,153.71,152.565,153.11,1323729
TPR,2017-04-07,39.79,39.97,39.5125,39.63,2492514
TRIP,2017-04-07,42.29,42.59,42.04,42.06,3169424
TROW,2017-04-07,69.18,70.05,68.845,69.7,1695269
TRV,2017-04-07,120,120.78,119.8,120.15,1063596
TSCO,2017-04-07,69.52,70.11,69.21,69.94,1515657
TSN,2017-04-07,62.6,62.71,62.07,62.16,2473612
TSS,2017-04-07,52.79,53.32,52.64,52.68,890035
TWX,2017-04-07,98.19,98.76,98.03,98.46,2495598
TXN,2017-04-07,80.3,80.92,80.08,80.53,2686868
TXT,2017-04-07,47.54,48,47.1928,47.67,1088107
T,2017-04-07,40.6,40.86,40.521,40.59,20333031
UAA,2017-04-07,20.11,20.24,19.77,19.86,4322544
UAL,2017-04-07,69.97,71.02,69.72,70.88,2471072
UA,2017-04-07,18.9,18.94,18.33,18.43,4060566
UDR,2017-04-07,36.1,36.265,35.98,36.15,952315
UHS,2017-04-07,123.82,123.84,122.63,123.26,320612
ULTA,2017-04-07,285.21,286.99,283.75,284.5,342147
UNH,2017-04-07,164.96,166.5,164.62,166.02,2928086
UNM,2017-04-07,46.07,46.63,45.89,46.36,788414
UNP,2017-04-07,107.33,107.78,106.57,107.03,2204957
UPS,2017-04-07,106.31,106.6,104.91,104.99,3211791
URI,2017-04-07,123.59,125.43,123.0801,123.41,1264630
USB,2017-04-07,51.08,51.36,50.87,51.15,6827545
UTX,2017-04-07,112.63,113.205,112.23,112.99,2063924
VAR,2017-04-07,91.03,91.31,90.62,90.78,973287
VFC,2017-04-07,54.13,54.44,53.96,54.2,2874946
VIAB,2017-04-07,45.59,45.59,44.86,45.27,2719858
VLO,2017-04-07,65.07,66.1,65,65.57,3854605
VMC,2017-04-07,120.95,124.29,120.95,123.99,2923745
VNO,2017-04-07,101.72,102.6,101.5,101.62,683033
VRSK,2017-04-07,79.41,79.79,79.25,79.29,732832
VRSN,2017-04-07,87.24,87.47,87.06,87.26,614539
VRTX,2017-04-07,114.35,117.65,114.07,115.88,2108035
VTR,2017-04-07,64.66,65.38,64.66,64.87,2199220
VZ,2017-04-07,48.48,48.92,48.26,48.66,17269451
V,2017-04-07,88.97,89.24,88.52,88.74,5439513
WAT,2017-04-07,155.69,157.36,155.24,156.81,396598
WBA,2017-04-07,81.8,82.94,81.66,82.33,5576132
WDC,2017-04-07,84.06,85.37,83.055,85.17,4231881
WEC,2017-04-07,61.05,61.15,60.32,60.36,2516888
WFC,2017-04-07,54.94,55.31,54.61,54.84,15848631
WHR,2017-04-07,166.68,167.58,166.25,167.03,399667
WLTW,2017-04-07,129.41,129.6359,128.41,128.46,724621
WMB,2017-04-07,30.4,30.6,30.26,30.35,6736846
WMT,2017-04-07,72.1,72.99,71.8,72.9,10767602
WM,2017-04-07,73.19,73.516,73.05,73.21,1175032
WRK,2017-04-07,51.71,51.8,50.98,51.08,1342753
WU,2017-04-07,19.6,19.6,19.26,19.36,8901387
WYNN,2017-04-07,117.77,117.95,116.3,116.83,1579596
WYN,2017-04-07,84.97,85.21,83.8,84.7,1041784
WY,2017-04-07,34.42,34.95,34.32,34.86,4725943
XEC,2017-04-07,118.37,118.8,117.341,118.22,854857
XEL,2017-04-07,44.7,44.81,44.4,44.4,3309465
XLNX,2017-04-07,56.45,57.12,56.31,56.48,2726174
XL,2017-04-07,39.67,40.06,39.605,39.82,2517529
XOM,2017-04-07,83.24,83.36,82.68,82.76,8908620
XRAY,2017-04-07,63.09,63.3,62.37,62.46,1319095
XRX,2017-04-07,28.48,28.62,28.04,28.48,2833733
XYL,2017-04-07,50.88,51.25,50.675,50.83,1355726
YUM,2017-04-07,64.43,64.79,64.245,64.28,2984234
ZBH,2017-04-07,120.12,120.43,119.77,119.88,436757
ZION,2017-04-07,41.14,41.79,40.87,41.52,2124547
ZTS,2017-04-07,52.58,52.755,52.37,52.54,2218732
AAL,2017-04-10,41.81,42.67,41.62,42.32,4650522
AAPL,2017-04-10,143.6,143.8792,142.9,143.17,18933397
AAP,2017-04-10,141.88,143.7625,141.87,142.84,739370
ABBV,2017-04-10,65.5,65.7757,64.91,64.97,7136184
ABC,2017-04-10,87.75,89.25,87.59,88.44,1007847
ABT,2017-04-10,43.83,43.96,43.54,43.59,4321303
ACN,2017-04-10,117.5,118.56,117.37,117.84,2308255
ADBE,2017-04-10,130.32,130.38,129.47,130.16,2234853
ADI,2017-04-10,80,80.12,79.19,79.33,2906963
ADM,2017-04-10,44.91,45.1996,44.72,44.99,1638380
ADP,2017-04-10,102.16,102.68,101.79,102.14,979983
ADSK,2017-04-10,84.91,85.88,84.62,85.66,1292762
ADS,2017-04-10,250.31,252.16,247.35,247.66,607484
AEE,2017-04-10,54.55,54.76,54.19,54.71,1156690
AEP,2017-04-10,67.47,67.63,67.03,67.5,1556692
AES,2017-04-10,11.05,11.19,11.01,11.15,7859366
AET,2017-04-10,128.53,129.95,128.28,129.3,1510414
AFL,2017-04-10,72.99,73.885,72.92,73.55,3754514
AGN,2017-04-10,239.44,241.26,239.22,240.12,1180756
AIG,2017-04-10,61.41,61.89,61.265,61.48,4760939
AIV,2017-04-10,44.87,45.1,44.63,44.99,706969
AIZ,2017-04-10,94.69,95.94,94.65,94.85,260594
AJG,2017-04-10,56.26,56.54,56.13,56.34,1234982
AKAM,2017-04-10,58.36,58.82,57.99,58.51,1974447
ALB,2017-04-10,105.96,106.205,104.58,104.86,984229
ALGN,2017-04-10,115.25,115.25,114.27,114.73,446289
ALK,2017-04-10,89.4,90.05,88.8,89.04,1057263
ALLE,2017-04-10,74.64,75.215,74.53,74.62,450990
ALL,2017-04-10,81.01,81.67,81,81.36,1261724
ALXN,2017-04-10,115.92,118.09,115.01,117.41,1239132
AMAT,2017-04-10,38.82,39.2,38.745,38.86,7339629
AMD,2017-04-10,13.52,13.59,13.04,13.1,47178017
AME,2017-04-10,54.13,54.86,54.13,54.51,834991
AMGN,2017-04-10,163.85,164.24,162.62,162.79,1772029
AMG,2017-04-10,160.46,161.99,159.77,161.19,260628
AMP,2017-04-10,129.22,130.45,128.61,129.37,576528
AMT,2017-04-10,121.64,122.6201,121.57,122.48,2030622
AMZN,2017-04-10,899.63,908.51,899,907.04,3184301
ANDV,2017-04-10,80.39,81.65,80.02,80.93,2416669
ANSS,2017-04-10,105.76,106.29,105.42,105.86,239592
ANTM,2017-04-10,166.38,168.72,166.345,167.44,1055973
AON,2017-04-10,119.77,120.31,119.22,119.76,975578
AOS,2017-04-10,49.84,50.45,49.84,50.33,666426
APA,2017-04-10,53.03,54.33,52.82,53.99,3536582
APC,2017-04-10,62.71,63.25,62.64,62.89,2239403
APD,2017-04-10,135.22,136.11,135.075,135.76,859032
APH,2017-04-10,69.93,70.26,69.56,69.64,770494
ARE,2017-04-10,111.75,113.04,111.64,112.77,782333
ARNC,2017-04-10,26.41,26.84,26.41,26.53,2615087
ATVI,2017-04-10,49.5,49.64,48.87,49.04,4273297
AVB,2017-04-10,184.88,187.309,184.65,186.77,391615
AVGO,2017-04-10,217.07,219.05,216.26,218.02,1799417
AVY,2017-04-10,79.6,80.24,79.45,79.83,754640
AWK,2017-04-10,78,78.09,77.48,78.02,487421
AXP,2017-04-10,77.92,78.11,77.36,77.49,2217051
AYI,2017-04-10,173.08,177.4,173.08,176.41,1213670
AZO,2017-04-10,700.52,707.45,700.52,703.64,260151
A,2017-04-10,52.9,53.26,52.68,52.72,1025248
BAC,2017-04-10,23.13,23.28,22.91,23.02,63254657
BAX,2017-04-10,52.8,52.97,52.67,52.84,4972033
BA,2017-04-10,179,179.97,177.48,177.56,2309273
BBT,2017-04-10,44.05,44.32,43.64,43.79,3167654
BBY,2017-04-10,48.46,49.09,48.38,48.55,3581060
BDX,2017-04-10,185.07,185.07,183.35,184.04,1041686
BEN,2017-04-10,41.76,42.23,41.7,42.04,1755247
BF.B,2017-04-10,45.81,46.105,45.6,45.98,710110
BIIB,2017-04-10,268.68,270.4,268.14,269.3,860975
BK,2017-04-10,47.15,47.4,46.84,47.06,3206457
BLK,2017-04-10,386.08,389.03,384.14,385.89,390267
BLL,2017-04-10,36.04,36.32,35.865,36.11,1338332
BMY,2017-04-10,53.35,53.71,53.2,53.35,7409110
BRK.B,2017-04-10,166.2,167,165.975,166.35,3015946
BSX,2017-04-10,24.66,24.79,24.45,24.52,6596370
BWA,2017-04-10,38.02,38.235,37.7,38,1779743
BXP,2017-04-10,134.5,136.07,134.13,135.65,699879
CAG,2017-04-10,40.48,40.69,40.41,40.57,2763382
CAH,2017-04-10,82.37,82.8,82.17,82.41,1140121
CAT,2017-04-10,96.31,97.89,96.1,97.14,5168332
CA,2017-04-10,31.83,32.04,31.75,31.82,1974460
CBG,2017-04-10,32.97,33.43,32.8029,33.06,2359740
CBOE,2017-04-10,81.29,81.57,80.78,81.11,721400
CBS,2017-04-10,68.62,68.9804,68.16,68.22,1648002
CB,2017-04-10,137.47,138.42,136.66,137.98,1004575
CCI,2017-04-10,94.54,95.03,94.51,94.98,1231749
CCL,2017-04-10,58.8,58.99,58.29,58.44,2888376
CDNS,2017-04-10,31.21,31.435,31,31.35,1289812
CELG,2017-04-10,125.81,126.4,125.07,125.92,3279121
CERN,2017-04-10,59.57,59.61,59.04,59.24,1618367
CFG,2017-04-10,34.62,35.09,34.2,34.38,3944929
CF,2017-04-10,29.53,30.0699,29.36,29.86,2306881
CHD,2017-04-10,49.56,50.04,49.4115,49.88,907398
CHK,2017-04-10,6.25,6.295,6.19,6.23,29375831
CHRW,2017-04-10,75.82,76.67,75.7,76.24,1187714
CHTR,2017-04-10,330.45,333.15,329.56,331.37,965591
CINF,2017-04-10,70.37,71.38,70.28,71.24,639677
CI,2017-04-10,152.01,153.19,151.57,152.28,1491351
CLX,2017-04-10,133.21,134.03,132.96,133.71,458094
CL,2017-04-10,73.39,73.96,73.211,73.73,2230894
CMA,2017-04-10,68.12,68.55,66.93,67.31,1357358
CMCSA,2017-04-10,37.95,38.07,37.56,37.67,12640006
CME,2017-04-10,117.85,118.53,117,117.09,1006491
CMG,2017-04-10,447.24,456.89,445.4,454.28,692190
CMI,2017-04-10,149.91,151.56,149.1,149.14,1234557
CMS,2017-04-10,44.95,45.28,44.74,45.24,1523564
CNC,2017-04-10,71.04,71.98,70.8,71.77,823297
CNP,2017-04-10,27.89,28.07,27.73,28,2995079
COF,2017-04-10,83.55,83.82,82.53,82.77,2463343
COG,2017-04-10,24.64,24.74,24.34,24.63,3398446
COL,2017-04-10,98.67,99.6128,98.64,99.04,1009594
COO,2017-04-10,197.1,197.72,196.495,197.04,287132
COP,2017-04-10,49.79,50.47,49.7296,50.15,6737361
COST,2017-04-10,170.2,171.57,169.85,171.22,2002257
COTY,2017-04-10,17.05,17.29,16.95,17.21,4393373
CPB,2017-04-10,56.11,56.71,56.05,56.5,1535840
CRM,2017-04-10,84.13,84.61,83.86,84.24,3401299
CSCO,2017-04-10,32.96,33.22,32.87,33.01,14824148
CSRA,2017-04-10,28.08,28.43,28.0601,28.17,462322
CSX,2017-04-10,47.6,47.925,47.46,47.68,5679891
CTAS,2017-04-10,122.37,123.79,121.96,122.66,604159
CTL,2017-04-10,24.63,24.97,24.58,24.87,8136814
CTSH,2017-04-10,58.29,59.1,58.2,58.97,4501007
CTXS,2017-04-10,83.2,83.68,82.94,83.44,711047
CVS,2017-04-10,77.08,77.85,76.96,77.81,4824320
CVX,2017-04-10,109.12,110.2,108.97,109.43,4812093
CXO,2017-04-10,129.88,131.87,129.03,131.33,1164357
C,2017-04-10,59.36,59.975,58.98,59.28,12096712
DAL,2017-04-10,45.07,45.23,44.6,44.97,9945396
DE,2017-04-10,109.45,110.21,109.18,109.63,1040235
DFS,2017-04-10,65.89,66.22,65.345,65.43,2392061
DGX,2017-04-10,97.84,98.45,97.35,98.21,378681
DG,2017-04-10,69.32,70.07,69.08,69.56,2813495
DHI,2017-04-10,33.12,33.61,33.04,33.19,2193100
DHR,2017-04-10,86.18,86.36,85.89,86.11,1635635
DISCA,2017-04-10,29.23,29.44,29.14,29.19,1616822
DISCK,2017-04-10,28.52,28.825,28.52,28.61,1522080
DISH,2017-04-10,64.26,64.48,63.09,63.61,4179981
DIS,2017-04-10,112.8,112.89,112.04,112.43,4053564
DLR,2017-04-10,108.66,109.55,108.3993,109.3,953525
DLTR,2017-04-10,77.67,78.65,77.42,77.74,1551626
DOV,2017-04-10,80.35,81.41,80.18,80.81,1156423
DPS,2017-04-10,96.7,97.25,96.17,97.09,939849
DRE,2017-04-10,27.29,27.505,27.28,27.43,857609
DRI,2017-04-10,82.98,83.3,82.63,82.7,1048129
DTE,2017-04-10,102.84,103.43,102.33,103.2,909309
DUK,2017-04-10,82.3,82.44,81.85,82.4,2563932
DVA,2017-04-10,67.32,68.86,67.23,68.27,1241272
DVN,2017-04-10,42.89,43.22,42.74,43.06,3184454
DXC,2017-04-10,75.9,76.16,73.84,74.71,3184751
D,2017-04-10,77.64,77.98,77.16,77.91,1809531
EA,2017-04-10,88.55,89.09,88.33,88.74,1423994
EBAY,2017-04-10,34,34.36,33.93,34.06,6268147
ECL,2017-04-10,125.29,126.35,125.1,125.87,750585
ED,2017-04-10,77.87,78.15,77.54,78.01,932937
EFX,2017-04-10,136.21,136.67,135.37,135.59,496522
EIX,2017-04-10,80.23,80.25,79.7,80.08,1288222
EL,2017-04-10,84.34,84.99,84.05,84.72,1074607
EMN,2017-04-10,80.47,80.73,80.12,80.33,493094
EMR,2017-04-10,59.48,60.23,59.37,59.62,1968064
EOG,2017-04-10,98.17,99.43,98.055,98.57,2902612
EQIX,2017-04-10,401.49,402.5,399.07,400.93,418028
EQR,2017-04-10,62.92,63.587,62.82,63.49,1016576
EQT,2017-04-10,62.67,63.66,62.67,63.46,1193235
ESRX,2017-04-10,66.57,67.28,66.3197,66.9,3953647
ESS,2017-04-10,233.37,235.56,232.27,235.27,216858
ES,2017-04-10,59.31,59.39,58.92,59.28,1036410
ETFC,2017-04-10,34.86,34.98,34.18,34.24,3178770
ETN,2017-04-10,74.79,76.39,74.62,75.6,2959703
ETR,2017-04-10,75.98,76.06,75.51,75.85,742003
EVHC,2017-04-10,60.15,60.85,59.93,60.67,914655
EW,2017-04-10,94.3,95.1899,93.9,94.42,1340180
EXC,2017-04-10,36,36,35.69,35.81,5195889
EXPD,2017-04-10,55.88,56.56,55.88,56.17,720050
EXPE,2017-04-10,127.18,128.72,126.85,128.46,1742448
EXR,2017-04-10,78.08,78.84,77.74,78.78,768643
FAST,2017-04-10,50.39,50.64,49.87,50.43,2821807
FBHS,2017-04-10,61.76,62.62,61.76,61.97,951843
FB,2017-04-10,141,141.43,140.63,141.04,9039366
FCX,2017-04-10,13.35,13.615,13.34,13.52,11135017
FDX,2017-04-10,196.13,197.23,195.23,195.76,1152405
FE,2017-04-10,31.32,31.62,31.2,31.6,3235327
FFIV,2017-04-10,137.37,137.84,136.28,136.86,613689
FISV,2017-04-10,115.45,116.535,115.285,115.93,780110
FIS,2017-04-10,79.9,80.61,79.83,80.54,2171578
FITB,2017-04-10,25.1,25.18,24.625,24.8,5018441
FLIR,2017-04-10,35.78,36.03,35.48,35.55,574350
FLR,2017-04-10,52.19,52.97,51.95,52.73,1026846
FLS,2017-04-10,48.84,49.42,48.5,49.2,1036421
FL,2017-04-10,72.44,73.65,72.41,72.56,1849225
FMC,2017-04-10,75.1,75.46,74.595,75.23,3068269
FOXA,2017-04-10,31.08,31.41,31.07,31.24,7836575
FOX,2017-04-10,30.62,30.82,30.46,30.6,2371344
FRT,2017-04-10,132.67,134.31,132.32,133.95,347687
FTI,2017-04-10,33.47,33.8,33.35,33.64,1635979
FTV,2017-04-10,60.5,61.11,60.47,61,1224559
F,2017-04-10,11.26,11.35,11.24,11.25,25857108
GD,2017-04-10,188.09,188.85,187.26,187.66,911081
GE,2017-04-10,30.07,30.23,29.96,30.01,18505150
GGP,2017-04-10,23.11,23.52,22.9,23.45,7709102
GILD,2017-04-10,66.56,67.235,66.39,66.42,6549610
GIS,2017-04-10,57.68,57.88,57.45,57.52,2483361
GLW,2017-04-10,26.81,27.04,26.66,26.79,4847615
GM,2017-04-10,33.84,34.12,33.8,33.97,13814860
GOOGL,2017-04-10,841.54,846.7372,840.79,841.7,1046215
GOOG,2017-04-10,825.39,829.35,823.77,824.73,978905
GPC,2017-04-10,90,91.05,89.73,89.79,690427
GPN,2017-04-10,77.8,78.34,77.46,77.5,756557
GPS,2017-04-10,24.17,24.71,24.15,24.3,3706129
GRMN,2017-04-10,50.37,50.97,50.33,50.54,763880
GS,2017-04-10,228,229.79,226.95,228.89,2653919
GT,2017-04-10,35.11,35.44,34.885,35.22,1898721
GWW,2017-04-10,229.13,231.45,228.77,229.37,942633
HAL,2017-04-10,49.94,50.23,49.75,49.97,5588115
HAS,2017-04-10,95.87,96.14,94.76,95.78,805230
HBAN,2017-04-10,13.08,13.22,12.93,13,6331108
HBI,2017-04-10,20.82,21.24,20.78,20.79,3596947
HCA,2017-04-10,87.92,88.52,87.58,88.25,1375433
HCN,2017-04-10,72.27,73.0292,72.02,72.89,1676819
HCP,2017-04-10,31.79,31.98,31.72,31.91,3118834
HD,2017-04-10,146.96,148.995,146.75,148.21,5044458
HES,2017-04-10,48.56,50.295,48.55,49.97,4228500
HIG,2017-04-10,47.79,48.31,47.7,48.08,3121902
HII,2017-04-10,204.41,205.13,203.201,203.89,242870
HLT,2017-04-10,57.35,57.55,56.88,57.18,2650977
HOG,2017-04-10,60.94,62.95,60.93,61.84,4141779
HOLX,2017-04-10,42.66,42.85,42.27,42.46,2153969
HON,2017-04-10,124.26,125.17,124.23,124.46,2268070
HPE,2017-04-10,18.34,18.51,18.24,18.3,22041193
HPQ,2017-04-10,17.4,17.54,17.291,17.36,6694136
HP,2017-04-10,67.84,69.05,67.42,68.78,1306453
HRB,2017-04-10,23.46,23.75,23.29,23.55,2354203
HRL,2017-04-10,34.29,34.48,34.22,34.4,1087783
HRS,2017-04-10,110.4,110.83,109.77,110.06,589435
HSIC,2017-04-10,83.855,84.72,83.6775,84.46,769672
HST,2017-04-10,18.42,18.59,18.3,18.43,5348159
HSY,2017-04-10,109.62,109.79,108.04,108.32,1426049
HUM,2017-04-10,210.95,213.56,210.95,212.58,676554
IBM,2017-04-10,172.53,172.56,171,171.2,3789936
ICE,2017-04-10,60.88,61.11,60.37,60.4,2667200
IDXX,2017-04-10,155.47,156.36,153.99,154.58,374406
IFF,2017-04-10,132.08,133.09,131.77,132.85,374471
ILMN,2017-04-10,171.94,173.6,171.1,171.52,764823
INCY,2017-04-10,140.18,141.24,136.02,136.88,1651533
INFO,2017-04-10,42.13,42.405,41.43,42.21,1380008
INTC,2017-04-10,36.02,36.09,35.61,35.8,19973723
INTU,2017-04-10,118.55,119.3,118.04,118.62,2147198
IPG,2017-04-10,24.29,24.39,24.12,24.15,3551242
IP,2017-04-10,50.67,50.84,50.22,50.45,1661936
IQV,2017-04-10,78.95,79.37,78.68,78.85,678294
IRM,2017-04-10,35.51,35.54,35.15,35.44,1218768
IR,2017-04-10,82.61,83.725,82.58,83.25,1762175
ISRG,2017-04-10,255.0031,256.4697,254.9997,255.6797,684063
ITW,2017-04-10,131.71,132.78,131.71,132.24,927499
IT,2017-04-10,110.15,111.03,109.39,109.79,499465
IVZ,2017-04-10,30.37,31.005,30.31,30.75,3003905
JBHT,2017-04-10,91.59,94.08,91.59,93.22,1040923
JCI,2017-04-10,41.03,41.46,40.93,41.12,3297767
JEC,2017-04-10,54.46,55.2,54.2924,54.94,594019
JNJ,2017-04-10,124.87,124.95,124.23,124.34,4594234
JNPR,2017-04-10,27.95,28.02,27.795,27.88,2347878
JPM,2017-04-10,86.08,86.69,85.4,85.88,15081616
JWN,2017-04-10,44.72,46.08,44.72,45.4,1724748
KEY,2017-04-10,17.4,17.53,17.14,17.31,10017251
KHC,2017-04-10,90.65,91,90.16,90.89,3496948
KIM,2017-04-10,21.53,21.99,21.43,21.93,4269914
KLAC,2017-04-10,96.75,96.97,95.85,96.33,1472725
KMB,2017-04-10,131.48,132.41,131.24,131.92,1336703
KMI,2017-04-10,21.65,21.85,21.63,21.75,7664032
KMX,2017-04-10,56.51,57.89,56.49,57.11,3355816
KORS,2017-04-10,37.7,37.91,36.96,37.29,1526800
KO,2017-04-10,42.73,42.8,42.5566,42.69,9426908
KR,2017-04-10,29.9,30.4,29.82,30.19,10432493
KSS,2017-04-10,39.41,40.6125,39.33,39.83,3424264
KSU,2017-04-10,88.06,89.31,87.72,88.95,1383977
K,2017-04-10,72.48,72.7622,72.13,72.27,1714867
LB,2017-04-10,47.22,48.26,47.16,47.5,3579093
LEG,2017-04-10,51.03,51.47,51.01,51.08,792261
LEN,2017-04-10,49.9608,51.1569,49.9118,50.4706,2226771
LH,2017-04-10,143.44,144.53,143.21,143.49,407086
LKQ,2017-04-10,28.04,28.44,28.02,28.31,2348768
LLL,2017-04-10,165.77,167.05,165.475,166.11,847151
LLY,2017-04-10,85.46,85.85,85.23,85.47,1994875
LMT,2017-04-10,270.19,271.36,268.835,269.03,789254
LNC,2017-04-10,65.57,66.1,64.95,65.31,1671132
LNT,2017-04-10,39.71,39.97,39.44,39.71,739027
LOW,2017-04-10,82.08,82.9905,82.08,82.42,2987875
LRCX,2017-04-10,129.07,129.75,128.35,128.8,1026435
LUK,2017-04-10,26.29,26.455,26.03,26.24,1006869
LUV,2017-04-10,54.4,54.63,53.955,54.22,4268907
LYB,2017-04-10,89.55,89.9,88.36,88.53,1822627
L,2017-04-10,47.24,47.55,47.17,47.46,647807
MAA,2017-04-10,101.86,102.81,101.4,102.74,564208
MAC,2017-04-10,64.03,65.01,63.94,64.81,1003902
MAR,2017-04-10,91.04,91.72,90.66,91.06,2152901
MAS,2017-04-10,33.49,33.94,33.49,33.57,2415931
MAT,2017-04-10,24.92,25.41,24.92,25.39,3063256
MA,2017-04-10,112.29,113.07,112.29,112.32,1862798
MCD,2017-04-10,129.95,130.65,129.52,129.98,2709287
MCHP,2017-04-10,74.06,74.37,73.28,73.41,1908303
MCK,2017-04-10,143.88,145.863,143.37,145.49,1229151
MCO,2017-04-10,113.29,113.49,112.58,112.94,589531
MDLZ,2017-04-10,44.23,44.56,44.16,44.4,6773694
MDT,2017-04-10,80.3,80.61,80.12,80.3,2666891
MET,2017-04-10,52.6,53.19,52.5,52.79,5215948
MGM,2017-04-10,28.08,28.09,27.65,27.77,7840602
MHK,2017-04-10,228.31,229.55,227.98,228.68,291502
MKC,2017-04-10,99.66,100.11,99.3,99.77,613162
MLM,2017-04-10,221.54,222.03,219.55,220.31,398016
MMC,2017-04-10,73.46,73.84,73.29,73.38,1348537
MMM,2017-04-10,190.16,190.5156,189.31,189.71,1682689
MNST,2017-04-10,45.92,45.99,45.421,45.82,1722408
MON,2017-04-10,116.38,116.5,115.91,115.93,1524228
MOS,2017-04-10,28.95,29.13,28.67,28.94,2918885
MO,2017-04-10,71.98,72.03,71.61,71.76,5576763
MPC,2017-04-10,50.32,50.8,50.12,50.14,3773903
MRK,2017-04-10,63.27,63.33,62.53,62.55,7247668
MRO,2017-04-10,16.38,16.68,16.35,16.56,11566712
MSFT,2017-04-10,65.61,65.82,65.36,65.53,17952742
MSI,2017-04-10,84.32,84.384,83.67,83.71,555395
MS,2017-04-10,41.9,42.15,41.39,41.91,8677226
MTB,2017-04-10,152.75,153.81,150.96,151.55,548176
MTD,2017-04-10,485.69,488.46,480.8,481.14,194492
MU,2017-04-10,28.45,28.49,27.58,27.64,27422050
MYL,2017-04-10,39.75,40.07,39.24,39.25,4782142
M,2017-04-10,29.28,29.805,29.11,29.52,4849522
NAVI,2017-04-10,14.73,14.89,14.585,14.63,1925223
NBL,2017-04-10,34.77,35.58,34.72,35.31,3931930
NCLH,2017-04-10,48.49,48.94,48.12,48.54,1520113
NDAQ,2017-04-10,69.28,69.71,69.11,69.36,676638
NEE,2017-04-10,128.95,129.64,128.57,129.43,1051939
NEM,2017-04-10,34.05,34.69,33.84,34.61,3640173
NFLX,2017-04-10,143.04,144.65,141.21,143.85,5807440
NFX,2017-04-10,36.58,36.915,36.48,36.74,1519846
NI,2017-04-10,23.73,23.8,23.59,23.74,2275496
NKE,2017-04-10,55,55.33,54.721,54.9,5472680
NLSN,2017-04-10,41.7,41.86,41.45,41.48,1347927
NOC,2017-04-10,238.64,240.4499,237.99,239.34,712823
NOV,2017-04-10,39.17,39.36,38.97,39.16,2316956
NRG,2017-04-10,18.51,18.88,18.51,18.76,2997605
NSC,2017-04-10,115.99,117,115.02,115.49,2187310
NTAP,2017-04-10,40.89,41,40.36,40.41,2287319
NTRS,2017-04-10,85.93,86.63,85.32,85.52,761532
NUE,2017-04-10,61,61.1,59.67,60.08,1441947
NVDA,2017-04-10,100.36,100.63,97.6,97.77,18908264
NWL,2017-04-10,46.28,46.82,46.12,46.77,3256797
NWSA,2017-04-10,12.51,12.63,12.495,12.53,1913070
NWS,2017-04-10,12.9,13.05,12.85,12.9,300946
OKE,2017-04-10,56.5,56.5,55.85,55.93,2037523
OMC,2017-04-10,85.67,86.09,84.98,85,1559437
ORCL,2017-04-10,44.21,44.445,43.955,44,11668629
ORLY,2017-04-10,253.23,257.4,252.05,254.91,728139
OXY,2017-04-10,63.29,64.44,63.24,64.14,4063136
O,2017-04-10,60.24,60.83,59.991,60.75,885379
PAYX,2017-04-10,58.16,58.53,58.045,58.24,1323494
PBCT,2017-04-10,17.85,17.98,17.67,17.8,2199054
PCAR,2017-04-10,66.98,68.03,66.581,67.65,1441319
PCG,2017-04-10,67.01,67.13,66.61,67.07,1607620
PCLN,2017-04-10,1770,1782.12,1767.2,1775.97,262001
PDCO,2017-04-10,44.37,44.67,44.2201,44.44,663594
PEG,2017-04-10,44.68,44.835,44.24,44.66,2906375
PEP,2017-04-10,111.7,112.145,111.4101,112.02,2873249
PFE,2017-04-10,34.13,34.215,33.97,34.04,15989255
PFG,2017-04-10,62.64,63.02,62.27,62.67,711253
PGR,2017-04-10,39.56,39.68,39.48,39.61,2023573
PG,2017-04-10,89.13,89.679,88.75,89.49,5955986
PHM,2017-04-10,23.28,23.6,23.28,23.46,3311379
PH,2017-04-10,161.23,162.64,160.28,160.35,1082495
PKG,2017-04-10,91.33,91.63,90.44,91,662392
PKI,2017-04-10,57.84,58.08,57.59,57.63,313548
PLD,2017-04-10,53.65,54.35,53.45,54.2,2683210
PM,2017-04-10,113.6,113.97,112.83,113.05,4973466
PNC,2017-04-10,119.08,119.64,117.89,118.37,2084250
PNR,2017-04-10,62.73,63.55,62.63,63.12,752140
PNW,2017-04-10,84.34,84.91,83.98,84.78,690358
PPG,2017-04-10,105.89,106.41,105.26,105.79,1029701
PPL,2017-04-10,37.25,37.34,37.01,37.28,2472921
PRGO,2017-04-10,69.2,70.99,68.94,69.77,2011703
PRU,2017-04-10,105.88,106.67,105.24,105.73,1108780
PSA,2017-04-10,223.61,226.01,223.15,225.84,518890
PSX,2017-04-10,77.51,78.646,77.5,78.05,2503943
PVH,2017-04-10,102.03,103.71,101.55,101.64,781523
PWR,2017-04-10,35.83,36.4,35.65,35.8,962933
PXD,2017-04-10,190.52,192.93,190,190.34,1509303
PX,2017-04-10,118.67,119.93,118,119.57,686466
PYPL,2017-04-10,43.07,43.55,43.01,43.05,4579501
QCOM,2017-04-10,56.43,56.81,56.27,56.52,6039764
QRVO,2017-04-10,71.22,72.42,70.62,70.64,1885570
RCL,2017-04-10,97.38,98.71,97.12,97.95,1496486
REGN,2017-04-10,380.01,382.894,372.83,373.26,896536
REG,2017-04-10,65.97,66.855,65.79,66.69,757651
RE,2017-04-10,232.5,234.48,232.04,233.66,128815
RF,2017-04-10,14.41,14.53,14.175,14.22,11537433
RHI,2017-04-10,45.52,45.91,45.23,45.29,1184106
RHT,2017-04-10,84.86,85.41,84.76,85.04,1126835
RJF,2017-04-10,75.74,76.22,74.7,75.36,533745
RL,2017-04-10,79.5,81.76,79.5,80.53,1126670
RMD,2017-04-10,69.08,69.41,68.79,68.98,456061
ROK,2017-04-10,155.59,157.48,155.51,156.05,548626
ROP,2017-04-10,208.21,210.65,207.64,208.9,352449
ROST,2017-04-10,63,63.81,63,63.5,2197473
RRC,2017-04-10,29.55,29.95,29.4,29.88,2659226
RSG,2017-04-10,62.73,62.9,62.57,62.66,1069214
RTN,2017-04-10,153.01,153.01,150.96,151.23,1805374
SBAC,2017-04-10,121.45,122.37,120.96,121.99,789055
SBUX,2017-04-10,58,58.21,57.73,57.95,5266312
SCG,2017-04-10,65.46,65.66,65.14,65.52,658378
SCHW,2017-04-10,39.82,40.1325,39.12,39.3,6916406
SEE,2017-04-10,42.9,43.32,42.81,42.89,1300265
SHW,2017-04-10,312.94,313.75,311.17,311.85,252993
SIG,2017-04-10,68.41,69.8,68.05,68.64,805407
SJM,2017-04-10,128.28,128.58,127.34,127.69,1529023
SLB,2017-04-10,78.67,78.95,78.4,78.71,3339935
SLG,2017-04-10,107.89,108.84,107.48,108.49,458217
SNA,2017-04-10,164.39,165.37,163.87,164.37,316781
SNI,2017-04-10,77.1,78.49,77.1,77.21,785838
SNPS,2017-04-10,71.38,71.77,71.2,71.34,886020
SO,2017-04-10,49.69,49.86,49.38,49.67,5021342
SPGI,2017-04-10,130.05,130.34,128.85,129.59,821471
SPG,2017-04-10,169.67,171.6,169.17,171.49,1379352
SRCL,2017-04-10,81.95,82.69,81.8955,82.57,417527
SRE,2017-04-10,109.68,110.87,109.36,110.65,1107093
STI,2017-04-10,55.32,55.65,54.62,54.86,2606411
STT,2017-04-10,78.76,79.03,77.84,78.42,2172325
STX,2017-04-10,47.16,48.27,47.13,47.6,5389126
STZ,2017-04-10,170.74,171.8,169.71,171.27,1453419
SWKS,2017-04-10,101.9,102.54,100.66,101.53,1994143
SWK,2017-04-10,132.35,133.06,131.66,132.52,832495
SYF,2017-04-10,33.19,33.465,32.815,32.87,6846201
SYK,2017-04-10,130.67,131.33,130.55,130.73,761175
SYMC,2017-04-10,30.71,30.95,30.515,30.66,4687467
SYY,2017-04-10,51.7,52.29,51.59,52.03,1956990
TAP,2017-04-10,95.26,96.1,95.06,95.89,827382
TDG,2017-04-10,228.13,233.81,228.13,233,830353
TEL,2017-04-10,72.93,73.86,72.91,73.5,1674150
TGT,2017-04-10,53.48,54.34,53.4,53.79,4978139
TIF,2017-04-10,93.19,94.2995,92.89,93.21,1726458
TJX,2017-04-10,76.1,76.82,75.8,76.02,3126029
TMK,2017-04-10,76.06,76.42,75.73,76.09,367680
TMO,2017-04-10,153.22,154.76,153.22,153.45,1019550
TPR,2017-04-10,39.71,40.04,39.36,39.62,2095876
TRIP,2017-04-10,42.2,42.63,42.03,42.24,3605844
TROW,2017-04-10,69.78,70.82,69.5,70.26,4491836
TRV,2017-04-10,120.03,121.42,120.01,121.11,997568
TSCO,2017-04-10,70,71.5299,69.94,70.41,3230941
TSN,2017-04-10,62.26,62.88,62.02,62.65,1726289
TSS,2017-04-10,52.68,53.04,52.65,52.81,826235
TWX,2017-04-10,98.49,98.9,98.45,98.69,2285994
TXN,2017-04-10,80.42,80.755,79.92,80.13,3314725
TXT,2017-04-10,47.68,48.41,47.57,48.16,1461302
T,2017-04-10,40.6,40.68,40.31,40.38,18215046
UAA,2017-04-10,19.8,20,19.55,19.73,3967542
UAL,2017-04-10,70.55,72.1,70.25,71.52,3460363
UA,2017-04-10,18.42,18.45,17.96,18.19,3626459
UDR,2017-04-10,36.12,36.43,36.01,36.36,808637
UHS,2017-04-10,123.09,123.98,122.63,123.45,453698
ULTA,2017-04-10,287.46,287.46,285.3,286.59,370013
UNH,2017-04-10,166.19,167,165.28,165.48,3234913
UNM,2017-04-10,46.26,46.61,45.9,46.27,1255728
UNP,2017-04-10,107.57,108.39,107.45,107.62,2631713
UPS,2017-04-10,105.45,106.88,105.37,106.42,3687682
URI,2017-04-10,124.37,126.57,123.94,125.96,1442285
USB,2017-04-10,51.25,51.435,50.73,50.78,6484777
UTX,2017-04-10,112.99,113.75,112.68,112.88,2097453
VAR,2017-04-10,90.73,90.96,90.18,90.43,748415
VFC,2017-04-10,54.39,55.16,54.37,54.7,2530212
VIAB,2017-04-10,45.52,45.59,44.64,44.83,3248343
VLO,2017-04-10,65.6,66.245,65.3,65.35,3409388
VMC,2017-04-10,123.76,123.76,121,121.34,1480789
VNO,2017-04-10,101.64,102.24,101.41,102.06,646024
VRSK,2017-04-10,79.31,79.87,79.31,79.47,558685
VRSN,2017-04-10,87.61,88.04,87.08,87.11,661433
VRTX,2017-04-10,115.66,116.66,112.94,114.06,2116554
VTR,2017-04-10,64.92,65.28,64.7,65.16,1607322
VZ,2017-04-10,48.72,48.88,48.45,48.54,10859384
V,2017-04-10,88.62,89.25,88.52,88.86,5999394
WAT,2017-04-10,156.42,157.61,156.19,156.39,304037
WBA,2017-04-10,82.28,82.81,82.12,82.51,4073427
WDC,2017-04-10,85.4,86.26,84.1,84.78,5373590
WEC,2017-04-10,60.41,60.625,60.14,60.55,2063259
WFC,2017-04-10,54.99,55.2499,54.32,54.54,14607683
WHR,2017-04-10,167.76,169.24,167.53,167.6,629817
WLTW,2017-04-10,128.27,128.885,127.56,127.76,1081592
WMB,2017-04-10,30.53,30.59,30.36,30.52,4685014
WMT,2017-04-10,72.99,73.48,72.73,73.06,7495948
WM,2017-04-10,73.11,73.24,72.76,72.89,1226932
WRK,2017-04-10,51.14,51.6,50.82,51.19,788436
WU,2017-04-10,19.36,19.54,19.31,19.42,7146276
WYNN,2017-04-10,116.3,117.56,115.315,116.18,1293244
WYN,2017-04-10,84.68,85.62,84.635,85.39,773856
WY,2017-04-10,34.87,35.18,34.695,34.73,3853993
XEC,2017-04-10,118.77,120.04,118.25,119.38,868807
XEL,2017-04-10,44.43,44.61,44.21,44.58,1655447
XLNX,2017-04-10,56.59,56.59,55.86,55.99,2363156
XL,2017-04-10,39.73,40.28,39.73,40.1,1156618
XOM,2017-04-10,83.12,83.47,82.92,83.13,8885298
XRAY,2017-04-10,62.38,62.96,62.18,62.65,725078
XRX,2017-04-10,28.48,28.64,28.2,28.32,2090086
XYL,2017-04-10,50.8,51.245,50.4,50.74,1099277
YUM,2017-04-10,64.24,64.61,64.09,64.13,2363910
ZBH,2017-04-10,119.98,120.77,119.77,120.03,457851
ZION,2017-04-10,41.46,41.79,40.74,40.93,1931893
ZTS,2017-04-10,52.6,53.06,52.47,52.74,1772287
AAL,2017-04-11,42.78,43.95,42.412,43.93,10269604
AAPL,2017-04-11,142.94,143.35,140.06,141.63,30379376
AAP,2017-04-11,142.49,143.92,141.49,143.46,763668
ABBV,2017-04-11,64.43,64.43,63.32,64.18,5404537
ABC,2017-04-11,88.28,88.35,86.82,87.87,1449626
ABT,2017-04-11,43.22,43.595,43.15,43.58,4871886
ACN,2017-04-11,116.18,116.8,115.79,116.08,2295270
ADBE,2017-04-11,129.91,130.165,128.21,129.95,2331569
ADI,2017-04-11,78.94,78.95,76.94,78.08,6040225
ADM,2017-04-11,44.93,44.93,44.44,44.54,2137169
ADP,2017-04-11,101.88,102.43,101.33,102.09,908733
ADSK,2017-04-11,85.35,86.08,84.48,85.99,1362210
ADS,2017-04-11,245.01,246.43,235.09,238.34,1828414
AEE,2017-04-11,54.5,54.86,54.29,54.79,1522709
AEP,2017-04-11,67.39,67.54,66.9937,67.39,2046600
AES,2017-04-11,11.13,11.35,11.03,11.31,8621780
AET,2017-04-11,128.3,129.76,128.19,129.52,1855803
AFL,2017-04-11,73.3,73.75,73.13,73.75,1899019
AGN,2017-04-11,239.39,240.4989,238.12,239.11,2432550
AIG,2017-04-11,61.28,61.41,60.56,60.79,6147797
AIV,2017-04-11,45,45.12,44.72,44.81,920299
AIZ,2017-04-11,94.57,95.25,94.06,95.21,175877
AJG,2017-04-11,56.1,56.53,55.89,56.3,1033985
AKAM,2017-04-11,58.62,59.23,58.43,59.01,2130245
ALB,2017-04-11,104.56,105.7,104.33,105.61,646351
ALGN,2017-04-11,114.82,115.25,114.1,114.95,473945
ALK,2017-04-11,88.79,89.66,87.74,88.84,1315140
ALLE,2017-04-11,74.72,75.35,74.48,75.29,761355
ALL,2017-04-11,81.14,81.29,80.68,81.17,1561140
ALXN,2017-04-11,117.05,118.24,115.66,116.89,771860
AMAT,2017-04-11,38.69,38.69,37.6,38.2,10549694
AMD,2017-04-11,13.02,13.29,12.71,13.1,59916607
AME,2017-04-11,54.41,54.55,53.94,54.49,694399
AMGN,2017-04-11,162.89,163.4,161.56,163.11,1990300
AMG,2017-04-11,160.62,162.67,159.18,162.62,296534
AMP,2017-04-11,128.5,129.47,127.46,129.3,1003737
AMT,2017-04-11,123.05,124.4,122.42,122.76,2465194
AMZN,2017-04-11,907.04,911.24,897.5,902.36,3012743
ANDV,2017-04-11,80.64,81.93,80.04,81.85,2666944
ANSS,2017-04-11,105.66,106.01,104.715,105.94,348481
ANTM,2017-04-11,166.94,167.58,165.73,167.43,1042860
AON,2017-04-11,119.22,119.77,118.62,119.73,795948
AOS,2017-04-11,50.33,50.81,49.99,50.8,760510
APA,2017-04-11,53.89,53.9699,52.72,53.87,2880176
APC,2017-04-11,62.83,62.93,61.65,62.9,2864501
APD,2017-04-11,135.79,136.4697,135.4,136.42,1003978
APH,2017-04-11,69.5,69.81,68.94,69.74,799804
ARE,2017-04-11,112.83,113.87,112.23,113.63,615002
ARNC,2017-04-11,26.54,26.84,26.06,26.59,3216103
ATVI,2017-04-11,48.9,49.14,48.62,49.08,3558930
AVB,2017-04-11,186.79,188.14,186.46,187.25,417979
AVGO,2017-04-11,216.56,218.395,214.03,217.55,2221897
AVY,2017-04-11,79.53,79.895,79.13,79.67,454818
AWK,2017-04-11,77.94,78.5,77.75,78.3,657348
AXP,2017-04-11,77.53,77.57,76.685,77.26,4642341
AYI,2017-04-11,174.07,177.89,174,177.68,813985
AZO,2017-04-11,702.73,702.73,698.01,700.59,193796
A,2017-04-11,52.7,52.9,52.37,52.83,1520703
BAC,2017-04-11,22.83,22.95,22.58,22.92,94206681
BAX,2017-04-11,52.94,53.03,52.65,52.97,2774515
BA,2017-04-11,177.5,178.6,176.96,178.57,2266280
BBT,2017-04-11,43.53,43.75,43.18,43.62,5156560
BBY,2017-04-11,48.58,48.775,48.17,48.65,2758530
BDX,2017-04-11,183.43,184.43,182.71,183.78,514763
BEN,2017-04-11,41.7,41.83,40.53,41.01,4020951
BF.B,2017-04-11,45.77,46.06,45.7,45.95,669860
BIIB,2017-04-11,269.08,269.995,267.1,268.65,1247187
BK,2017-04-11,46.81,47.26,46.6,47.26,3924370
BLK,2017-04-11,383.68,384.52,379.55,384.05,441954
BLL,2017-04-11,36.045,36.145,35.73,36.125,1892010
BMY,2017-04-11,53.29,53.44,52.94,52.98,6996461
BRK.B,2017-04-11,165.8,166.22,164.85,165.7,3488171
BSX,2017-04-11,24.48,24.665,24.41,24.57,3990838
BWA,2017-04-11,37.96,38.28,37.64,38.25,2691802
BXP,2017-04-11,135.69,136.9,135.31,136.83,637748
CAG,2017-04-11,40.5,40.58,40.36,40.5,2162898
CAH,2017-04-11,82.37,82.6,81.87,82.3,1056757
CAT,2017-04-11,97.3,97.308,95.67,97.1,4250436
CA,2017-04-11,31.75,31.99,31.61,31.98,1592410
CBG,2017-04-11,33.01,33.37,32.53,33.36,2456098
CBOE,2017-04-11,80.62,80.99,80,80.59,1003354
CBS,2017-04-11,68.15,68.32,67.61,68.03,1835308
CB,2017-04-11,137.4,138.07,137.1101,137.8,917064
CCI,2017-04-11,95.15,96.1,95.12,95.82,1860673
CCL,2017-04-11,58.75,58.84,57.53,57.78,4076237
CDNS,2017-04-11,31.33,31.48,31.15,31.48,2347008
CELG,2017-04-11,125.69,126.45,124.11,125.06,3095371
CERN,2017-04-11,59.18,59.69,59.02,59.64,1944605
CFG,2017-04-11,34.12,34.38,33.63,34.38,4157559
CF,2017-04-11,29.82,30.01,29.52,29.65,4062135
CHD,2017-04-11,49.82,50.1,49.75,50.01,845403
CHK,2017-04-11,6.2,6.21,6.05,6.18,33847679
CHRW,2017-04-11,75.66,76.06,75.21,75.75,1225327
CHTR,2017-04-11,330.42,332.66,328,332.3,877273
CINF,2017-04-11,70.79,71.565,70.69,71.39,376825
CI,2017-04-11,151.47,151.86,150.64,151.57,829400
CLX,2017-04-11,133.29,134.94,133.29,134.53,742234
CL,2017-04-11,73.64,73.96,73.43,73.7,2517873
CMA,2017-04-11,66.57,67.09,65.91,67.05,1396299
CMCSA,2017-04-11,37.67,37.67,37.175,37.23,20042446
CME,2017-04-11,116.95,117.18,116.02,117.07,1284998
CMG,2017-04-11,454.99,459.932,445.2501,453,825145
CMI,2017-04-11,149.1,150.64,146.53,150.48,1449415
CMS,2017-04-11,45.16,45.39,44.95,45.3,1757266
CNC,2017-04-11,71.66,72.31,71.1,72.2,907133
CNP,2017-04-11,27.97,28,27.76,27.91,2883229
COF,2017-04-11,82.4,83.11,81.62,83.09,2351190
COG,2017-04-11,24.51,24.67,24.295,24.62,3451232
COL,2017-04-11,99.18,99.52,98.6801,99.35,844005
COO,2017-04-11,196.22,197.48,195.73,197.4,280162
COP,2017-04-11,50.15,50.24,49.57,50.15,7395200
COST,2017-04-11,170.79,171.44,169.63,170.63,1191415
COTY,2017-04-11,17.15,17.4,16.96,17.38,6212772
CPB,2017-04-11,56.42,56.64,56.21,56.64,1276226
CRM,2017-04-11,84.07,84.27,83.3,83.86,2536159
CSCO,2017-04-11,33.04,33.08,32.635,32.92,18945836
CSRA,2017-04-11,27.97,28.19,27.81,28.19,594713
CSX,2017-04-11,47.46,47.58,46.49,47.21,6174348
CTAS,2017-04-11,122.04,122.96,121.67,122.96,481183
CTL,2017-04-11,24.9,25,24.63,24.9,8899935
CTSH,2017-04-11,58.73,59.195,58.405,58.88,3612932
CTXS,2017-04-11,83.24,83.83,82.76,83.68,1329414
CVS,2017-04-11,77.72,78.19,77.54,78.17,4866676
CVX,2017-04-11,109.53,109.54,108.06,108.97,3956487
CXO,2017-04-11,130.78,132.06,130.06,132,1153504
C,2017-04-11,58.68,59.05,58.08,59.03,15247753
DAL,2017-04-11,45,45.32,44.485,45.29,10506828
DE,2017-04-11,110.02,111.38,109.37,111.16,2846708
DFS,2017-04-11,65.16,66.03,64.81,66.03,2473323
DGX,2017-04-11,97.96,98.29,97.32,98.23,447619
DG,2017-04-11,69.52,69.78,68.65,69.15,2194848
DHI,2017-04-11,33.21,33.75,33.08,33.74,3367221
DHR,2017-04-11,85.88,86.22,85.67,86.21,1277730
DISCA,2017-04-11,29.24,29.24,28.83,29.04,1644865
DISCK,2017-04-11,28.56,28.61,28.26,28.48,1274944
DISH,2017-04-11,63.43,63.79,62.71,63.55,2441347
DIS,2017-04-11,113.68,113.83,112.5901,113.07,5230837
DLR,2017-04-11,109.39,109.795,108.67,109.42,637042
DLTR,2017-04-11,77.68,77.7502,76.41,77.08,2283364
DOV,2017-04-11,80.69,81.3,80.15,81.11,919703
DPS,2017-04-11,96.99,97.18,96.72,97.12,708804
DRE,2017-04-11,27.44,27.59,27.29,27.57,2141099
DRI,2017-04-11,82.79,83.01,82.36,82.94,1026287
DTE,2017-04-11,103.2,103.44,102.55,103.13,756107
DUK,2017-04-11,82.32,82.4,81.78,82.19,1876596
DVA,2017-04-11,68.03,68.35,67.74,68.31,561841
DVN,2017-04-11,42.86,42.985,41.95,42.52,7316616
DXC,2017-04-11,74.11,75.18,73.54,74.28,2928972
D,2017-04-11,77.63,77.92,77.32,77.48,1814223
EA,2017-04-11,88.78,89.69,88.37,89.68,1763935
EBAY,2017-04-11,34.09,34.14,33.72,33.99,5165050
ECL,2017-04-11,125.6,126.14,125.1,125.66,617609
ED,2017-04-11,77.87,78.09,77.31,77.9,1733055
EFX,2017-04-11,135.37,135.74,134.71,135.74,405226
EIX,2017-04-11,80.01,80.19,79.61,79.99,1318106
EL,2017-04-11,84.61,85.02,84.16,84.85,994572
EMN,2017-04-11,80.29,80.67,79.46,80.17,682537
EMR,2017-04-11,59.47,59.8,59.08,59.73,2685905
EOG,2017-04-11,98.09,98.61,96.91,97.88,1907926
EQIX,2017-04-11,400.24,401.63,397.12,399.84,450144
EQR,2017-04-11,63.44,63.92,63.4,63.92,1550542
EQT,2017-04-11,63.15,63.975,62.71,63.6,1520644
ESRX,2017-04-11,66.95,67.07,66.5,66.77,2427266
ESS,2017-04-11,235.47,237.72,234.98,236.79,273283
ES,2017-04-11,59.16,59.36,58.85,59.21,1214913
ETFC,2017-04-11,34.03,34.19,33.26,34.08,2914887
ETN,2017-04-11,75.31,75.41,74.59,75.39,2105202
ETR,2017-04-11,76.02,76.78,75.58,76.6,1129207
EVHC,2017-04-11,60.49,60.81,60.3,60.76,1423663
EW,2017-04-11,93.98,94.3899,93.34,93.6,1303130
EXC,2017-04-11,35.75,36.305,35.57,36.14,5238489
EXPD,2017-04-11,55.73,56,55.52,55.97,839996
EXPE,2017-04-11,128.82,129.16,127.66,129.12,2704131
EXR,2017-04-11,78.78,79.49,78.51,78.68,565795
FAST,2017-04-11,50.39,50.5,49.48,50.34,3888158
FBHS,2017-04-11,61.8,62.15,61.72,62.06,1385668
FB,2017-04-11,140.8,141.0299,138.81,139.92,16638087
FCX,2017-04-11,13.57,13.65,13.37,13.62,12461486
FDX,2017-04-11,195.05,195.13,192.68,192.99,2393506
FE,2017-04-11,31.52,31.65,31.33,31.44,2588282
FFIV,2017-04-11,136.88,137.25,135.7,136.68,828304
FISV,2017-04-11,115.7,116.26,115.12,116.26,564230
FIS,2017-04-11,80.25,80.3,79.72,80.08,1174761
FITB,2017-04-11,24.66,24.78,24.241,24.69,7388364
FLIR,2017-04-11,35.44,35.815,35.3,35.66,1277134
FLR,2017-04-11,52.67,52.88,52.16,52.74,799568
FLS,2017-04-11,49.2,49.28,48.58,49.16,946074
FL,2017-04-11,72.18,72.53,71.63,72.48,1670389
FMC,2017-04-11,75.12,75.5,74.51,75.38,2242699
FOXA,2017-04-11,31.13,31.285,30.79,31.15,5244927
FOX,2017-04-11,30.49,30.62,30.17,30.47,1822499
FRT,2017-04-11,134,135.79,133.94,135.08,410708
FTI,2017-04-11,33.77,33.79,33.2,33.53,1908111
FTV,2017-04-11,60.66,60.97,60.41,60.77,2477402
F,2017-04-11,11.27,11.28,11.17,11.28,36366316
GD,2017-04-11,187.44,188.942,186.67,188.38,810587
GE,2017-04-11,30,30.1,29.84,30.04,22040223
GGP,2017-04-11,23.21,23.4,23.115,23.28,4592756
GILD,2017-04-11,66.43,66.5305,65.825,66.02,7329370
GIS,2017-04-11,57.47,57.61,57.14,57.42,2494685
GLW,2017-04-11,26.77,26.8975,26.59,26.85,4397595
GM,2017-04-11,34.09,34.09,33.585,33.92,10424332
GOOGL,2017-04-11,841.7,844.63,834.6,839.88,974343
GOOG,2017-04-11,824.71,827.4267,817.0201,823.35,1079732
GPC,2017-04-11,89.68,90.61,89.35,90.61,693828
GPN,2017-04-11,77.5,77.69,76.6,77.69,926164
GPS,2017-04-11,24.33,24.5,23.95,24.5,4455302
GRMN,2017-04-11,50.58,50.67,49.82,49.99,1199843
GS,2017-04-11,227.78,229.4,225.39,227.74,3374674
GT,2017-04-11,35.12,35.655,34.82,35.64,2346947
GWW,2017-04-11,228.22,230.35,227.94,229.5,904264
HAL,2017-04-11,49.97,50.02,49.085,50.01,6766851
HAS,2017-04-11,95.43,96.33,94.87,96.29,849003
HBAN,2017-04-11,12.91,13,12.74,13,8248465
HBI,2017-04-11,20.8,20.925,20.68,20.85,3071404
HCA,2017-04-11,88.05,88.12,87.39,88,1102451
HCN,2017-04-11,72.88,73.09,72.64,72.79,1274803
HCP,2017-04-11,31.72,31.9,31.61,31.81,3862813
HD,2017-04-11,147.91,148.65,147.1,148.2,2844794
HES,2017-04-11,50.52,51.17,49.79,51.11,6046439
HIG,2017-04-11,47.96,48.22,47.81,48.21,2255898
HII,2017-04-11,204.09,205.76,202.25,205.62,262837
HLT,2017-04-11,57.35,57.54,56.94,57.48,1369548
HOG,2017-04-11,61.88,62.12,61.66,62.05,1985575
HOLX,2017-04-11,42.45,42.73,42.28,42.59,1785207
HON,2017-04-11,124.43,124.79,123.61,124.54,1907241
HPE,2017-04-11,18.26,18.35,18.09,18.18,11342890
HPQ,2017-04-11,17.4,17.55,17.29,17.54,14400769
HP,2017-04-11,68.95,69.2399,67.55,69.08,1027441
HRB,2017-04-11,23.53,23.72,23.395,23.61,3634412
HRL,2017-04-11,34.34,34.49,34.07,34.3,1147572
HRS,2017-04-11,109.71,109.94,109.25,109.94,426301
HSIC,2017-04-11,84.285,85.15,84.285,85.03,799050
HST,2017-04-11,18.45,18.59,18.28,18.57,6556451
HSY,2017-04-11,108.13,108.48,107.77,108.41,737166
HUM,2017-04-11,212.26,213.46,211.16,212.9,822337
IBM,2017-04-11,170.65,171.23,168.98,170.58,4891911
ICE,2017-04-11,60.21,60.455,59.9,60.29,3242017
IDXX,2017-04-11,154.24,154.945,153.75,154.69,471390
IFF,2017-04-11,132.89,133.81,132.36,133.4,318630
ILMN,2017-04-11,172.29,178.99,172.24,175.01,1666482
INCY,2017-04-11,137.11,137.69,134.16,136.07,1295951
INFO,2017-04-11,42.21,42.45,42,42.44,1456810
INTC,2017-04-11,35.77,35.79,35.21,35.74,22711830
INTU,2017-04-11,118.36,118.745,117.38,118.68,1673345
IPG,2017-04-11,24.2,24.52,24.09,24.48,3966123
IP,2017-04-11,50.3,50.4599,49.91,50.26,1666713
IQV,2017-04-11,79.03,79.34,78.09,78.76,675983
IRM,2017-04-11,35.5,35.6266,35.32,35.5,1302119
IR,2017-04-11,83.18,83.99,82.75,83.65,1817151
ISRG,2017-04-11,255.3664,256.5164,253.5414,254.9431,824880
ITW,2017-04-11,131.92,132.84,131.36,132.81,1400056
IT,2017-04-11,109.88,110,109.05,109.7,824800
IVZ,2017-04-11,30.58,30.87,30.1547,30.81,2834825
JBHT,2017-04-11,91.43,91.64,90.21,91.61,1209949
JCI,2017-04-11,41.1,41.28,40.978,41.22,4184813
JEC,2017-04-11,54.77,55.02,54.15,54.61,807972
JNJ,2017-04-11,124.26,124.79,123.95,124.22,4161540
JNPR,2017-04-11,27.84,27.86,27.62,27.79,3215398
JPM,2017-04-11,85.54,85.79,84.8,85.73,14690492
JWN,2017-04-11,45.44,46.58,45.06,46.57,2324763
KEY,2017-04-11,17.21,17.34,17.015,17.33,7534336
KHC,2017-04-11,90.89,91.07,90.3875,90.83,1396543
KIM,2017-04-11,22,22.34,21.95,22.24,3654613
KLAC,2017-04-11,96.15,96.19,93.61,95.5,1406113
KMB,2017-04-11,131.9,132.75,131.67,132.63,1127030
KMI,2017-04-11,21.72,21.73,21.455,21.61,8441461
KMX,2017-04-11,57.1,57.61,56.35,57.24,2400703
KORS,2017-04-11,37.35,37.82,37.19,37.76,1139828
KO,2017-04-11,42.68,42.75,42.515,42.66,8909379
KR,2017-04-11,30.24,30.24,29.52,29.57,10006382
KSS,2017-04-11,40,40.25,39.46,40.23,3107532
KSU,2017-04-11,88.79,88.845,87.68,88.4,1437474
K,2017-04-11,72.3,72.54,71.97,72.15,2045127
LB,2017-04-11,47.55,47.9697,47.01,47.95,3653238
LEG,2017-04-11,51.11,51.56,50.91,51.53,816942
LEN,2017-04-11,50.402,50.9608,50.1863,50.902,2634091
LH,2017-04-11,143.12,143.715,142.44,143.34,510575
LKQ,2017-04-11,28.27,28.62,28.215,28.62,2416836
LLL,2017-04-11,166.01,167.27,165.58,167.26,381623
LLY,2017-04-11,85.47,86.14,85.32,85.93,2699165
LMT,2017-04-11,269,270.52,268.18,270.27,744445
LNC,2017-04-11,64.86,65.49,64.48,65.35,1690239
LNT,2017-04-11,39.69,39.79,39.36,39.7,850879
LOW,2017-04-11,82.28,82.75,81.76,82.41,3111658
LRCX,2017-04-11,128.36,128.7823,125.33,127.23,1566918
LUK,2017-04-11,26.06,26.18,25.89,26.18,1429851
LUV,2017-04-11,54.21,55.08,53.59,55.06,5431126
LYB,2017-04-11,88.46,88.69,87.37,88.02,2212738
L,2017-04-11,47.27,47.456,46.94,47.21,471766
MAA,2017-04-11,102.09,103.08,101.74,102.85,872044
MAC,2017-04-11,64.86,65.47,64.695,65.43,848203
MAR,2017-04-11,91.16,91.59,90.79,91.4,2732256
MAS,2017-04-11,33.52,33.97,33.4701,33.96,2494655
MAT,2017-04-11,25.39,25.74,25.2,25.73,2671672
MA,2017-04-11,111.9,112.57,111.47,112.11,2045754
MCD,2017-04-11,130.62,131.24,129.8,131.2,3677631
MCHP,2017-04-11,73.04,73.13,71.401,72.66,3510998
MCK,2017-04-11,145.59,145.86,144.24,145.38,1169830
MCO,2017-04-11,112.55,113.39,112.47,113.38,672622
MDLZ,2017-04-11,44.29,44.5,43.94,44.06,5484046
MDT,2017-04-11,80.11,80.3499,79.79,80.15,2642725
MET,2017-04-11,52.43,52.84,52.02,52.77,4536582
MGM,2017-04-11,27.68,27.83,27.39,27.71,6584990
MHK,2017-04-11,228.79,230.08,227.0575,229.93,308968
MKC,2017-04-11,99.44,99.94,98.98,99.67,882677
MLM,2017-04-11,219.84,220.21,214.07,219.59,533834
MMC,2017-04-11,73.06,73.4,72.92,73.39,1525562
MMM,2017-04-11,189.13,190.09,188.99,190.07,1459582
MNST,2017-04-11,45.79,45.79,45.16,45.36,1589591
MON,2017-04-11,115.91,116.21,115.86,116,1684001
MOS,2017-04-11,28.93,29.05,28.27,28.69,3736005
MO,2017-04-11,71.78,72.3,71.78,72.08,4472754
MPC,2017-04-11,50.19,50.54,49.91,50.43,4537252
MRK,2017-04-11,62.49,62.755,62.18,62.58,6544754
MRO,2017-04-11,16.56,16.615,16.265,16.6,9674099
MSFT,2017-04-11,65.6,65.61,64.85,65.48,18791533
MSI,2017-04-11,83.68,83.68,83.05,83.45,801770
MS,2017-04-11,41.56,41.775,40.99,41.58,10318445
MTB,2017-04-11,150.77,151.48,149.66,151.48,616014
MTD,2017-04-11,482.07,483.1,477.02,480.04,88906
MU,2017-04-11,27.5,27.54,26.6808,27.18,38619254
MYL,2017-04-11,39.16,39.16,38.25,38.45,7015986
M,2017-04-11,29.56,29.75,29.14,29.71,3316103
NAVI,2017-04-11,14.52,14.9,14.46,14.89,1593783
NBL,2017-04-11,35.28,35.28,34.66,35.24,2970489
NCLH,2017-04-11,48.64,48.64,47.29,47.47,1464276
NDAQ,2017-04-11,69.07,69.33,68.51,69,702320
NEE,2017-04-11,129.13,129.57,128.31,129.32,1053550
NEM,2017-04-11,35,35.53,34.54,35.13,6272235
NFLX,2017-04-11,144.28,144.54,141.98,144.35,4621451
NFX,2017-04-11,36.68,37.15,36.31,37.01,1554226
NI,2017-04-11,23.71,23.89,23.54,23.85,2682704
NKE,2017-04-11,54.95,55.0699,54.55,54.92,4348643
NLSN,2017-04-11,41.39,41.455,40.88,41.37,2162793
NOC,2017-04-11,239.22,241.15,238.22,241.05,679367
NOV,2017-04-11,39.09,39.17,38.355,38.73,3796185
NRG,2017-04-11,18.69,18.775,18.49,18.71,2695512
NSC,2017-04-11,115.25,115.36,112.86,115.22,1823350
NTAP,2017-04-11,40.41,40.66,40.07,40.54,3109563
NTRS,2017-04-11,86.12,86.67,85.02,86.64,1441652
NUE,2017-04-11,59.9,60.56,58.97,60.5,1913279
NVDA,2017-04-11,96.55,98.8999,96.35,98.12,15453747
NWL,2017-04-11,46.76,46.83,46.18,46.27,3110690
NWSA,2017-04-11,12.5,12.56,12.435,12.5,1623720
NWS,2017-04-11,12.85,12.95,12.8,12.85,382299
OKE,2017-04-11,55.93,56.1,55.3602,55.72,1367260
OMC,2017-04-11,84.98,85.18,84.13,84.77,2133872
ORCL,2017-04-11,43.89,44.45,43.76,44.17,15422353
ORLY,2017-04-11,254.6,254.9,252.62,254.74,713701
OXY,2017-04-11,64.26,65.05,63.9,64.98,4828751
O,2017-04-11,60.84,61.65,60.6601,61.41,1788663
PAYX,2017-04-11,58.26,58.72,58.01,58.72,2070701
PBCT,2017-04-11,17.77,17.9,17.65,17.89,2872789
PCAR,2017-04-11,67.33,67.6703,66.65,67.53,1531612
PCG,2017-04-11,67,67.06,66.55,67.01,1234882
PCLN,2017-04-11,1770.01,1780.55,1756.6,1768.4,353316
PDCO,2017-04-11,44.27,44.51,44.13,44.3,782729
PEG,2017-04-11,44.65,45.45,44.4,45.29,4408181
PEP,2017-04-11,111.71,112.08,111.35,111.73,3031468
PFE,2017-04-11,34.02,34.08,33.74,33.93,19123012
PFG,2017-04-11,62.44,63.07,62.17,62.9,712381
PGR,2017-04-11,39.46,39.52,39.225,39.51,2513507
PG,2017-04-11,89.66,89.82,89.29,89.8,5185977
PHM,2017-04-11,23.45,23.83,23.385,23.76,4407819
PH,2017-04-11,159.88,160.84,158.75,160.81,945642
PKG,2017-04-11,90.97,91.22,90.52,91.01,584063
PKI,2017-04-11,57.5,57.73,57.09,57.46,363769
PLD,2017-04-11,54.15,54.725,54.04,54.58,3089459
PM,2017-04-11,113.48,113.6799,113,113.42,3587119
PNC,2017-04-11,117.44,118.07,116.07,118.03,3339546
PNR,2017-04-11,63.06,63.59,62.66,63.44,813202
PNW,2017-04-11,84.36,85.15,84.18,84.79,656186
PPG,2017-04-11,105.49,106.11,104.87,106.06,1154365
PPL,2017-04-11,37.26,37.45,37.1,37.35,2573911
PRGO,2017-04-11,69.87,69.97,68.57,69.01,1744462
PRU,2017-04-11,105.06,105.79,104.35,105.4,2133979
PSA,2017-04-11,225.99,227.21,225.64,226.37,505439
PSX,2017-04-11,77.81,77.97,77.15,77.88,2042898
PVH,2017-04-11,101.7,101.84,100.66,101.36,852227
PWR,2017-04-11,35.72,35.8,35.39,35.62,1473000
PXD,2017-04-11,190.65,190.871,187.81,189.95,1075260
PX,2017-04-11,119.23,119.54,118.635,119.18,1019353
PYPL,2017-04-11,42.99,43.09,42.61,42.69,4856260
QCOM,2017-04-11,56.32,56.36,54.72,55.35,17301754
QRVO,2017-04-11,69.76,70.23,68.37,70.2,2243640
RCL,2017-04-11,97.29,97.88,94.85,95.3,2507790
REGN,2017-04-11,372.5,373.89,363.99,367.07,851473
REG,2017-04-11,66.72,67.53,66.69,67.21,867652
RE,2017-04-11,233.4,235.4,232.26,234.35,145866
RF,2017-04-11,14.1,14.21,13.95,14.17,17832123
RHI,2017-04-11,45.14,45.94,44.691,45.94,956047
RHT,2017-04-11,84.85,85.62,84.36,85.16,957746
RJF,2017-04-11,74.8,75.06,73.72,74.75,822654
RL,2017-04-11,80.62,80.95,79.2,80.33,638940
RMD,2017-04-11,68.97,69.47,68.7,69.43,672253
ROK,2017-04-11,155.41,156.23,154.26,156.11,635865
ROP,2017-04-11,207.85,209.38,204.99,206.95,514995
ROST,2017-04-11,63.46,63.99,63.22,63.91,2060472
RRC,2017-04-11,29.86,29.95,29,29.4,3311988
RSG,2017-04-11,62.66,62.89,62.47,62.89,830174
RTN,2017-04-11,151.23,152.4499,150.72,152.07,1187713
SBAC,2017-04-11,123.15,124.46,122.43,124.04,1798822
SBUX,2017-04-11,57.74,58.16,57.38,57.88,5855091
SCG,2017-04-11,65.43,65.54,65.1,65.3,745245
SCHW,2017-04-11,39.04,39.1,38.18,38.93,9730044
SEE,2017-04-11,42.75,43.07,42.62,43,1652480
SHW,2017-04-11,310.58,312.56,309.5,312.4,345171
SIG,2017-04-11,68.54,68.81,66.97,67.96,701613
SJM,2017-04-11,127.37,127.82,126.81,127.77,1118751
SLB,2017-04-11,78.71,79.705,78.08,79.65,6722170
SLG,2017-04-11,108.37,109.27,108.095,109.05,509862
SNA,2017-04-11,164.1,165.23,163.22,165.19,530715
SNI,2017-04-11,77.07,77.62,76.38,76.64,819029
SNPS,2017-04-11,71.25,71.44,70.97,71.44,1102706
SO,2017-04-11,49.64,49.7,49.18,49.3,9535981
SPGI,2017-04-11,129.46,129.61,128.51,129.2,806624
SPG,2017-04-11,171.41,173.967,171.29,173.35,1807632
SRCL,2017-04-11,82.24,82.55,81.19,81.82,350358
SRE,2017-04-11,110.5,110.85,109.74,110.48,792101
STI,2017-04-11,54.4,54.97,54.14,54.97,3468162
STT,2017-04-11,77.84,78.5,77.3,78.32,2403209
STX,2017-04-11,48.5,49.47,47.56,49.09,7672388
STZ,2017-04-11,171.23,171.87,169.63,170.35,1030780
SWKS,2017-04-11,100.5,100.815,99.11,100.14,2914741
SWK,2017-04-11,132.3,132.87,131.59,132.58,715424
SYF,2017-04-11,32.55,33.1177,32.25,33.05,6759719
SYK,2017-04-11,130.45,131.18,129.94,130.59,774525
SYMC,2017-04-11,30.61,30.74,30.105,30.4,4322454
SYY,2017-04-11,52,52.19,51.88,52.08,2709870
TAP,2017-04-11,95.77,95.77,94.71,95.58,1092248
TDG,2017-04-11,232.21,236.94,230.915,236.48,760596
TEL,2017-04-11,73.39,73.5,72.44,73.29,1189472
TGT,2017-04-11,53.81,53.9,53.14,53.71,4917545
TIF,2017-04-11,93.21,93.45,91.385,92.15,1352205
TJX,2017-04-11,75.97,77.01,75.81,76.99,4275029
TMK,2017-04-11,75.76,76.24,75.42,76.23,493338
TMO,2017-04-11,152.89,153.69,151.91,152.87,985987
TPR,2017-04-11,39.59,40.09,39.4201,40.06,2082097
TRIP,2017-04-11,42.08,42.14,41.12,41.45,3849454
TROW,2017-04-11,70,70.16,69.01,69.99,2722649
TRV,2017-04-11,120.67,121.37,120.38,121.19,1262552
TSCO,2017-04-11,70.17,71.4195,69.44,70.47,1694723
TSN,2017-04-11,62.47,62.86,62.37,62.86,1643997
TSS,2017-04-11,52.64,52.64,51.9,52.25,937631
TWX,2017-04-11,98.53,98.74,98.25,98.72,2150326
TXN,2017-04-11,79.88,79.88,78.201,79.41,5321309
TXT,2017-04-11,47.93,48.01,47.36,48,1165115
T,2017-04-11,40.38,40.39,40.07,40.31,19610735
UAA,2017-04-11,19.66,19.68,19.215,19.42,4449158
UAL,2017-04-11,70.15,70.72,68.36,70.71,17696474
UA,2017-04-11,18.19,18.22,17.77,18.04,2568013
UDR,2017-04-11,36.35,36.615,36.24,36.52,917130
UHS,2017-04-11,122.78,123.41,120.67,122.87,702817
ULTA,2017-04-11,286.74,287.08,283.31,286.65,356930
UNH,2017-04-11,164.89,165.84,164.6,165.83,3172925
UNM,2017-04-11,46.02,46.3,45.49,46.15,888862
UNP,2017-04-11,107.21,107.77,106.26,107.61,2298810
UPS,2017-04-11,106.15,106.16,105.23,105.75,3029394
URI,2017-04-11,125.99,126.56,124.02,125.93,954204
USB,2017-04-11,50.65,50.985,50.35,50.89,7344910
UTX,2017-04-11,112.5,113.17,112.25,113.14,2393450
VAR,2017-04-11,90.12,90.55,88.44,90.04,1741805
VFC,2017-04-11,54.68,55.09,54.57,55.06,2548032
VIAB,2017-04-11,44.92,45.13,44.36,44.79,2595230
VLO,2017-04-11,65.27,65.66,64.78,65.63,3927450
VMC,2017-04-11,120.88,121.65,118.89,121.19,893730
VNO,2017-04-11,102.08,102.96,101.76,102.47,700701
VRSK,2017-04-11,79.27,79.64,78.8125,79.63,976414
VRSN,2017-04-11,87.02,88.23,87.02,87.91,746265
VRTX,2017-04-11,113.42,114.35,111.32,114.23,1794271
VTR,2017-04-11,65.21,65.64,64.95,65.47,1228392
VZ,2017-04-11,48.51,48.75,48.295,48.7,13096177
V,2017-04-11,88.6,88.85,88.13,88.85,7058509
WAT,2017-04-11,156.16,156.41,154.375,155.88,267861
WBA,2017-04-11,82.27,82.81,82.08,82.68,3464917
WDC,2017-04-11,86.55,88,84.72,86.05,7808986
WEC,2017-04-11,60.47,60.71,60.05,60.64,1867259
WFC,2017-04-11,54.23,54.26,53.265,54.16,28086812
WHR,2017-04-11,167.28,168.41,166.7475,168.3,385964
WLTW,2017-04-11,127.13,127.55,125.71,127.14,720486
WMB,2017-04-11,30.52,30.69,30.2,30.36,4207928
WMT,2017-04-11,73,73.45,72.93,73.43,5810458
WM,2017-04-11,72.88,72.97,72.51,72.87,1212117
WRK,2017-04-11,50.9,51.0499,50.36,50.99,869349
WU,2017-04-11,19.42,19.52,19.28,19.52,7094208
WYNN,2017-04-11,116.41,116.75,113.86,116.23,1934890
WYN,2017-04-11,85.5,85.84,85.14,85.8,801964
WY,2017-04-11,34.76,34.76,34.12,34.64,5591817
XEC,2017-04-11,119.18,120.83,118.27,120.74,1123731
XEL,2017-04-11,44.52,44.66,44.17,44.58,1965820
XLNX,2017-04-11,55.85,55.96,55.16,55.96,2372404
XL,2017-04-11,40.09,40.53,40.03,40.51,1770358
XOM,2017-04-11,83.08,83.17,82.42,82.84,8576521
XRAY,2017-04-11,62.46,62.99,62.31,62.68,1112710
XRX,2017-04-11,28.32,28.44,28.12,28.32,1394143
XYL,2017-04-11,50.65,50.78,50.28,50.67,980679
YUM,2017-04-11,63.87,64.22,63.54,64.15,2116033
ZBH,2017-04-11,119.81,120.03,119.2514,119.58,497787
ZION,2017-04-11,40.72,40.96,40.07,40.94,2931635
ZTS,2017-04-11,52.57,52.86,52.36,52.85,1976384
AAL,2017-04-12,44.79,45.35,43.83,43.96,9991117
AAPL,2017-04-12,141.6,142.15,141.01,141.8,20350000
AAP,2017-04-12,142.91,142.91,141.07,141.74,596053
ABBV,2017-04-12,64.17,64.41,63.67,64.37,6121973
ABC,2017-04-12,87.15,87.59,86.14,86.82,1887694
ABT,2017-04-12,43.32,43.5899,43.19,43.48,4778945
ACN,2017-04-12,116.05,116.4,115.47,115.58,2087832
ADBE,2017-04-12,129.96,129.96,128.72,129.38,2106257
ADI,2017-04-12,78.27,78.45,76.63,76.87,2904147
ADM,2017-04-12,44.64,44.9,44.32,44.65,2718389
ADP,2017-04-12,101.73,102.1,101.49,101.95,1812265
ADSK,2017-04-12,85.87,86.65,84.99,85.62,2405480
ADS,2017-04-12,238.34,241.43,238.27,238.9,677049
AEE,2017-04-12,54.7,55.415,54.56,55.39,2243075
AEP,2017-04-12,67.15,67.85,67.02,67.79,2286721
AES,2017-04-12,11.29,11.39,11.24,11.37,8744595
AET,2017-04-12,129.78,129.78,128.41,129.08,1271128
AFL,2017-04-12,73.17,73.66,73.01,73.35,2204738
AGN,2017-04-12,238.92,239.35,236.38,237.83,1429516
AIG,2017-04-12,60.19,60.46,59.735,60.17,7518346
AIV,2017-04-12,44.86,44.94,44.11,44.24,2753754
AIZ,2017-04-12,94.87,95.06,93.54,93.63,352191
AJG,2017-04-12,56.16,56.18,55.61,55.79,1008711
AKAM,2017-04-12,58.83,59.09,58.54,58.88,1413691
ALB,2017-04-12,106,106.0792,103.8,104.12,689988
ALGN,2017-04-12,115.16,115.5,113.93,114.11,484638
ALK,2017-04-12,89.6,90,88.265,88.66,1545820
ALLE,2017-04-12,75.27,75.45,74.4,75.24,824363
ALL,2017-04-12,80.58,81.12,80.1,80.97,2063791
ALXN,2017-04-12,117.09,117.73,114.32,114.57,1309039
AMAT,2017-04-12,38.35,38.37,37.63,37.77,6802507
AMD,2017-04-12,12.94,13.1,12.74,12.76,37385363
AME,2017-04-12,54.35,54.49,53.465,53.52,2351458
AMGN,2017-04-12,164.08,164.1,162.16,163.05,2248673
AMG,2017-04-12,163.17,163.42,161.19,162.25,289044
AMP,2017-04-12,129,129.06,126.99,127.54,908025
AMT,2017-04-12,122.43,122.95,122.09,122.37,2435505
AMZN,2017-04-12,903.09,904.09,895.2501,896.23,2456140
ANDV,2017-04-12,82.14,82.46,80.77,81.18,1652756
ANSS,2017-04-12,106.06,106.91,104.6501,105.56,283488
ANTM,2017-04-12,166.65,167.35,165.24,166.43,1075724
AON,2017-04-12,119.16,119.48,118.34,118.67,896991
AOS,2017-04-12,50.81,50.81,49.74,49.85,809156
APA,2017-04-12,53.84,54.64,53.51,53.81,4391082
APC,2017-04-12,63.07,63.549,62.16,62.54,2470750
APD,2017-04-12,136.46,136.475,135.35,135.51,899936
APH,2017-04-12,69.88,69.95,68.565,68.84,1194725
ARE,2017-04-12,113.54,114.13,113.29,113.63,464221
ARNC,2017-04-12,26.5,26.5,25.705,25.85,5436992
ATVI,2017-04-12,48.91,49.02,48.44,48.64,3634926
AVB,2017-04-12,186.45,188.61,186.3,187.43,660202
AVGO,2017-04-12,215.67,216.135,208.44,209.2,6102582
AVY,2017-04-12,79.31,79.79,79.23,79.64,568795
AWK,2017-04-12,78.37,78.84,78.11,78.82,1039322
AXP,2017-04-12,77.39,77.48,76.58,76.68,3055820
AYI,2017-04-12,177.82,177.99,173.36,174.8,1067587
AZO,2017-04-12,696.16,700.57,692.335,693.34,264967
A,2017-04-12,52.85,53.03,52.47,52.55,1258152
BAC,2017-04-12,22.88,22.94,22.61,22.65,76556334
BAX,2017-04-12,52.9,53.54,52.86,53.53,3741292
BA,2017-04-12,178.25,178.25,175.94,176.05,2922725
BBT,2017-04-12,43.39,43.66,43,43.23,4253684
BBY,2017-04-12,48.66,48.67,48.29,48.36,2170951
BDX,2017-04-12,182.91,183.94,182.46,183.22,715887
BEN,2017-04-12,41,41.36,40.54,40.81,3281959
BF.B,2017-04-12,45.87,46.24,45.82,45.95,413942
BIIB,2017-04-12,270.37,270.64,267.77,268.92,1058104
BK,2017-04-12,47.04,47.17,46.66,46.89,3753251
BLK,2017-04-12,382.93,384.755,380.38,381.44,377921
BLL,2017-04-12,36.11,36.285,35.745,35.87,3046730
BMY,2017-04-12,52.82,53.14,52.75,52.99,7192973
BRK.B,2017-04-12,165.07,165.48,164.66,165.11,3419655
BSX,2017-04-12,24.49,24.61,24.39,24.53,4647525
BWA,2017-04-12,38.22,38.74,38.08,38.59,2785077
BXP,2017-04-12,136.5,137.35,136.15,136.59,1048397
CAG,2017-04-12,40.37,40.71,40.31,40.62,2703615
CAH,2017-04-12,81.71,81.98,81.036,81.71,1273300
CAT,2017-04-12,96.69,96.77,94.66,94.86,4773941
CA,2017-04-12,31.92,32.0199,31.68,31.71,2050054
CBG,2017-04-12,33.46,33.58,33.135,33.36,3217303
CBOE,2017-04-12,80.59,81.63,80.12,81.53,1050451
CBS,2017-04-12,67.8,67.9,67.06,67.16,2290567
CB,2017-04-12,137.1,137.24,136.42,137.02,1904425
CCI,2017-04-12,95.5,96.48,95.36,96.45,1857595
CCL,2017-04-12,58.23,58.27,57.47,57.73,3901458
CDNS,2017-04-12,31.43,31.56,30.92,31.27,1931669
CELG,2017-04-12,125.18,125.54,124.485,125.15,3249154
CERN,2017-04-12,59.12,59.78,58.52,58.77,2184356
CFG,2017-04-12,34.29,34.34,33.5,33.73,4051829
CF,2017-04-12,29.4,29.48,28.49,28.62,5074593
CHD,2017-04-12,49.87,50.15,49.81,50.02,1789483
CHK,2017-04-12,6.18,6.39,6.12,6.15,43048572
CHRW,2017-04-12,75.78,75.78,74.7,74.79,1144986
CHTR,2017-04-12,331.01,335.69,330.54,334.57,1061588
CINF,2017-04-12,71.27,71.3334,70.5,70.87,449083
CI,2017-04-12,150.9,151.39,149.87,150.59,791941
CLX,2017-04-12,133.8,134.67,133.61,134.64,618966
CL,2017-04-12,73.63,74.0962,73.44,74,2816557
CMA,2017-04-12,67.3,67.3,66,66.12,1542654
CMCSA,2017-04-12,37.45,37.51,37.125,37.29,17486028
CME,2017-04-12,116.58,117.36,116.23,116.62,1608495
CMG,2017-04-12,451.89,459.24,450.4677,458.35,831583
CMI,2017-04-12,150.46,150.46,146.56,146.92,1536128
CMS,2017-04-12,45.22,45.77,45.02,45.55,3647011
CNC,2017-04-12,72.23,72.23,70.04,70.88,1286435
CNP,2017-04-12,27.93,28.12,27.74,28.04,2092206
COF,2017-04-12,82.64,83.17,82.03,82.42,2317110
COG,2017-04-12,24.54,24.81,24.35,24.45,4419596
COL,2017-04-12,99.13,99.14,97.79,97.99,940353
COO,2017-04-12,198.68,200.15,196.05,197.06,203621
COP,2017-04-12,50.14,50.62,49.295,49.44,7622973
COST,2017-04-12,171.43,171.45,169.69,170.17,1422322
COTY,2017-04-12,17.25,17.7,17.16,17.6,4718135
CPB,2017-04-12,56.56,57.15,56.36,57.03,2011000
CRM,2017-04-12,83.83,84.08,83.2,83.37,3098350
CSCO,2017-04-12,32.86,32.96,32.5,32.62,25455074
CSRA,2017-04-12,28.12,28.22,27.89,27.98,873210
CSX,2017-04-12,47.52,47.52,46.305,46.4,5615057
CTAS,2017-04-12,123.29,123.74,121.72,122.38,314104
CTL,2017-04-12,24.85,25.14,24.78,25.14,10806222
CTSH,2017-04-12,58.94,59.01,58.48,58.66,2590719
CTXS,2017-04-12,83.7,83.89,82.8,83,584652
CVS,2017-04-12,77.84,78.15,77.74,77.96,4749840
CVX,2017-04-12,109.36,109.36,108.45,108.97,5053297
CXO,2017-04-12,132.09,133.84,131.25,132.27,1399532
C,2017-04-12,59.09,59.125,58.27,58.51,15223437
DAL,2017-04-12,46.97,47.17,45,45.05,14332760
DE,2017-04-12,110.99,111.199,109.28,109.35,2088243
DFS,2017-04-12,65.64,66.15,65.35,65.47,2197369
DGX,2017-04-12,98.4,98.46,97.64,98.12,428316
DG,2017-04-12,68.64,69.11,68.61,68.96,2157357
DHI,2017-04-12,33.7,33.72,33.31,33.44,2165541
DHR,2017-04-12,86.41,86.41,85.58,85.75,1609731
DISCA,2017-04-12,28.99,29.03,28.63,28.69,2869281
DISCK,2017-04-12,28.33,28.43,28.07,28.14,1381971
DISH,2017-04-12,63.51,64.07,63.13,63.99,2556504
DIS,2017-04-12,113.03,113.276,112.76,113.04,4086275
DLR,2017-04-12,109.44,110,109.02,109.92,798199
DLTR,2017-04-12,76.8,77.52,76.54,77.14,1939309
DOV,2017-04-12,80.91,81.02,79.215,79.33,847786
DPS,2017-04-12,96.72,97.64,96.515,97.28,884234
DRE,2017-04-12,27.59,27.82,27.51,27.76,2135990
DRI,2017-04-12,83.03,83.1799,82.06,82.49,1601081
DTE,2017-04-12,103.29,104.09,102.79,103.96,945090
DUK,2017-04-12,81.96,82.84,81.76,82.78,2230805
DVA,2017-04-12,67.65,68.339,67.51,68.1,688276
DVN,2017-04-12,42.52,42.97,41.715,41.87,3899882
DXC,2017-04-12,74.04,76.75,74,76.13,3587192
D,2017-04-12,77.38,77.98,77.01,77.93,2246694
EA,2017-04-12,89.95,90.025,89.15,89.95,1909089
EBAY,2017-04-12,33.88,34.625,33.88,34.27,10457180
ECL,2017-04-12,125.14,125.82,124.68,124.96,855631
ED,2017-04-12,77.63,78.59,77.44,78.58,2095645
EFX,2017-04-12,135.06,135.75,134.78,135.31,389139
EIX,2017-04-12,79.67,80.85,79.52,80.8,1105129
EL,2017-04-12,84.37,85.03,84.33,84.92,934808
EMN,2017-04-12,80.16,80.19,78.23,78.69,1128242
EMR,2017-04-12,59.64,59.73,58.21,58.42,3550893
EOG,2017-04-12,97.82,98.88,97.18,97.49,2295069
EQIX,2017-04-12,398.84,400.53,396.94,399.76,488465
EQR,2017-04-12,63.95,64.2,63.38,63.44,1536129
EQT,2017-04-12,63.35,64.14,62.92,63.36,1578974
ESRX,2017-04-12,66.26,66.69,66.25,66.54,3168777
ESS,2017-04-12,236.91,237.75,234.5,234.75,498340
ES,2017-04-12,59.08,59.91,58.99,59.88,1280363
ETFC,2017-04-12,34.06,34.14,33.51,33.73,2452546
ETN,2017-04-12,75.58,76,73.9578,74.24,3322174
ETR,2017-04-12,76.34,77.11,76.08,77.08,1179926
EVHC,2017-04-12,60.71,60.81,59.61,60.3,1491748
EW,2017-04-12,93.75,94.11,93.13,93.75,978961
EXC,2017-04-12,35.97,36.26,35.76,36.19,4755740
EXPD,2017-04-12,55.96,55.96,55.52,55.7,1322748
EXPE,2017-04-12,129.47,129.88,128.8733,129.28,2301351
EXR,2017-04-12,78.39,78.71,77.52,77.93,1377975
FAST,2017-04-12,48,48.17,46.23,46.29,12223210
FBHS,2017-04-12,61.72,61.83,60.32,61.71,2218110
FB,2017-04-12,139.72,140.4,139.44,139.58,11612456
FCX,2017-04-12,13.44,13.46,12.78,12.88,22638466
FDX,2017-04-12,193.12,193.23,186.15,186.31,3427396
FE,2017-04-12,31.4,31.64,31.26,31.61,2718663
FFIV,2017-04-12,137.24,137.28,134.73,134.88,947725
FISV,2017-04-12,115.53,116.13,115.47,115.79,646979
FIS,2017-04-12,79.76,80.57,79.515,80.52,1345402
FITB,2017-04-12,24.64,24.69,24.18,24.33,6222977
FLIR,2017-04-12,35.64,35.85,35.23,35.31,530072
FLR,2017-04-12,52.57,52.57,50.97,51.13,1303929
FLS,2017-04-12,48.54,48.74,47.59,47.72,1373961
FL,2017-04-12,73.04,73.15,72.01,72.6,2212160
FMC,2017-04-12,74.91,75.23,72.63,72.89,2672554
FOXA,2017-04-12,30.89,31.13,30.46,30.65,8697939
FOX,2017-04-12,30.36,30.46,29.95,30.14,2172287
FRT,2017-04-12,134.53,135.38,134.39,134.87,424400
FTI,2017-04-12,33.63,33.8499,33.22,33.33,2779408
FTV,2017-04-12,60.79,60.94,60.23,60.5,1546100
F,2017-04-12,11.27,11.295,11.2,11.23,56588425
GD,2017-04-12,188.43,188.7,186.13,186.34,1121017
GE,2017-04-12,29.88,29.9,29.65,29.77,27041348
GGP,2017-04-12,23.29,23.56,23.185,23.21,4027116
GILD,2017-04-12,66.33,66.37,65.79,66.22,7819118
GIS,2017-04-12,57.25,57.82,57.24,57.58,3230473
GLW,2017-04-12,27.02,27.07,26.39,26.48,5305979
GM,2017-04-12,34.03,34.29,33.72,33.94,14714992
GOOGL,2017-04-12,838.46,843.72,837.59,841.46,1135775
GOOG,2017-04-12,821.93,826.66,821.02,824.32,900480
GPC,2017-04-12,90.15,90.23,89.18,89.42,712477
GPN,2017-04-12,77.76,77.97,76.47,77.51,703838
GPS,2017-04-12,24.52,24.59,24.26,24.3,2775099
GRMN,2017-04-12,50.01,50.075,49.18,49.29,788128
GS,2017-04-12,227.65,228.25,225.23,225.75,2947529
GT,2017-04-12,35.76,35.76,34.34,34.39,4098926
GWW,2017-04-12,224.95,227.7,223.45,223.71,1169978
HAL,2017-04-12,50,50.23,49.15,49.33,7357972
HAS,2017-04-12,96.21,96.99,95.645,96.46,946335
HBAN,2017-04-12,12.95,13,12.76,12.86,15162582
HBI,2017-04-12,20.85,21.15,20.77,21.11,2812088
HCA,2017-04-12,87.52,88.29,87.015,88.2,1474632
HCN,2017-04-12,72.79,73.17,72.45,72.93,1523305
HCP,2017-04-12,31.76,31.925,31.69,31.9,2373185
HD,2017-04-12,147.42,147.57,146.367,146.54,4445599
HES,2017-04-12,51,52.1,50.31,50.57,6390378
HIG,2017-04-12,48.01,48.07,47.58,47.82,2641187
HII,2017-04-12,207.76,207.76,203.2,203.65,247800
HLT,2017-04-12,57.62,57.6301,57.16,57.42,1929591
HOG,2017-04-12,62.59,62.59,60.84,61.05,3272529
HOLX,2017-04-12,42.51,42.55,42.29,42.5,1287624
HON,2017-04-12,124.66,124.76,122.97,123.15,2720524
HPE,2017-04-12,18.33,18.34,17.94,18.05,13722972
HPQ,2017-04-12,18.37,18.37,17.85,18.02,19363874
HP,2017-04-12,69.26,69.97,68.47,68.71,1509200
HRB,2017-04-12,23.56,23.68,23.34,23.63,3179576
HRL,2017-04-12,34.15,34.39,33.97,34.25,3948388
HRS,2017-04-12,110.55,111.36,109.9268,110.29,439733
HSIC,2017-04-12,83.11,84.715,83.11,84.365,914872
HST,2017-04-12,18.58,18.58,18.24,18.38,5992016
HSY,2017-04-12,108.44,109.1,108.02,109.05,596112
HUM,2017-04-12,213,214.4,212.57,212.99,1029806
IBM,2017-04-12,171.04,171.2,170.02,170.66,3276931
ICE,2017-04-12,60.01,60.33,59.78,59.83,2386463
IDXX,2017-04-12,155.27,155.35,153.84,154.2,437259
IFF,2017-04-12,133.18,133.18,132.08,132.56,499175
ILMN,2017-04-12,174.98,176.1,171.8,172.95,784682
INCY,2017-04-12,136.48,141.4,134.96,138.27,1584565
INFO,2017-04-12,42.49,42.62,42.26,42.44,1601896
INTC,2017-04-12,35.87,36.01,35.5,35.63,19289787
INTU,2017-04-12,118.23,118.38,117.51,117.83,1668004
IPG,2017-04-12,24.4,24.68,24.23,24.5,5284012
IP,2017-04-12,50.16,50.32,49.6,50.04,3454565
IQV,2017-04-12,78.99,79.25,78.44,78.67,748410
IRM,2017-04-12,35.5,35.59,35.23,35.34,1088852
IR,2017-04-12,83.58,83.58,82.03,82.29,2259409
ISRG,2017-04-12,253.9564,254.9997,253.6231,254.7531,741195
ITW,2017-04-12,132.79,132.79,130.795,130.87,1453882
IT,2017-04-12,109.79,109.79,108.81,109.23,824560
IVZ,2017-04-12,30.83,30.92,30.36,30.48,3275366
JBHT,2017-04-12,91.65,91.89,90.09,90.16,1308474
JCI,2017-04-12,41.19,41.26,40.68,40.9,3432744
JEC,2017-04-12,54.59,54.59,52.82,53.11,934381
JNJ,2017-04-12,124.54,125.46,124.36,125.4,5556604
JNPR,2017-04-12,27.83,27.83,27.495,27.63,2944460
JPM,2017-04-12,85.93,85.95,85.03,85.4,14730636
JWN,2017-04-12,46.41,46.72,45.79,46.43,3405347
KEY,2017-04-12,17.31,17.355,17.06,17.17,8820258
KHC,2017-04-12,91.03,92.14,91.01,91.93,2007448
KIM,2017-04-12,22.25,22.46,22.11,22.35,3181306
KLAC,2017-04-12,95.76,95.985,94.73,95.21,1041037
KMB,2017-04-12,132.8,133.39,132.255,133.1,1905780
KMI,2017-04-12,21.64,21.73,21.49,21.66,9605198
KMX,2017-04-12,57.17,57.24,56.1,56.24,1620257
KORS,2017-04-12,37.88,37.95,37.565,37.78,1152248
KO,2017-04-12,42.54,42.99,42.51,42.94,13417205
KR,2017-04-12,29.52,29.95,29.49,29.86,6412624
KSS,2017-04-12,40.21,40.5,39.66,40.15,4092753
KSU,2017-04-12,88.28,88.38,87.26,87.51,945345
K,2017-04-12,72.07,72.59,71.97,72.33,2494405
LB,2017-04-12,47.42,47.946,47.17,47.81,2759528
LEG,2017-04-12,51.62,51.72,50.82,51.1,1195295
LEN,2017-04-12,50.598,50.8823,50.1471,50.2843,1983502
LH,2017-04-12,143.45,143.64,142.35,142.57,509820
LKQ,2017-04-12,28.5,28.62,28.04,28.14,2889540
LLL,2017-04-12,167.12,167.2,165.84,166.45,326813
LLY,2017-04-12,85.74,86.34,85.67,86.25,2545120
LMT,2017-04-12,269.89,270.475,268.04,268.51,955388
LNC,2017-04-12,65.3,65.47,63.6,63.97,1747620
LNT,2017-04-12,39.59,39.93,39.53,39.89,1445073
LOW,2017-04-12,81.85,82.17,81.29,81.87,3713820
LRCX,2017-04-12,127.46,127.67,125.51,126.16,1290901
LUK,2017-04-12,26.15,26.16,25.805,25.93,1206605
LUV,2017-04-12,55.71,56.57,55.48,55.51,6956928
LYB,2017-04-12,88.08,88.23,86.05,86.34,2838411
L,2017-04-12,47.09,47.09,46.66,46.72,989746
MAA,2017-04-12,102.69,103.485,101.63,101.83,1128779
MAC,2017-04-12,65.33,65.98,65.08,65.35,869103
MAR,2017-04-12,91.98,92,90.88,91.75,3416608
MAS,2017-04-12,33.84,33.92,33.3,33.31,3083802
MAT,2017-04-12,25.68,25.97,25.62,25.73,4888728
MA,2017-04-12,111.65,112.3,111.35,111.47,2651155
MCD,2017-04-12,131.31,131.56,130.87,131.26,3195534
MCHP,2017-04-12,72.63,72.7,71.71,72.15,3231723
MCK,2017-04-12,144.62,145.24,143.35,143.89,1248097
MCO,2017-04-12,112.64,113.34,111.94,112.98,748728
MDLZ,2017-04-12,43.84,44.47,43.79,44.39,4753490
MDT,2017-04-12,79.77,80.16,79.65,80.1,3551357
MET,2017-04-12,52.49,52.62,51.72,51.97,4524688
MGM,2017-04-12,27.69,27.84,27.49,27.57,3059522
MHK,2017-04-12,232.05,233.86,228.93,230.46,389856
MKC,2017-04-12,99.7,100.565,99.33,99.84,1274516
MLM,2017-04-12,218.8,218.8,211.75,212.79,786345
MMC,2017-04-12,73.05,73.24,72.41,72.72,2147151
MMM,2017-04-12,190.31,190.49,189.4,189.7,1416141
MNST,2017-04-12,45.2,45.53,45.15,45.4,1848388
MON,2017-04-12,116.45,116.59,116.1,116.27,1735792
MOS,2017-04-12,28.56,28.66,28.11,28.15,3797424
MO,2017-04-12,72.25,72.3,71.9107,72.16,5131487
MPC,2017-04-12,50.58,50.94,49.83,49.94,2986648
MRK,2017-04-12,62.37,63.21,62.28,63.05,9509164
MRO,2017-04-12,16.64,16.9,16.29,16.41,16372093
MSFT,2017-04-12,65.42,65.51,65.11,65.23,17108513
MSI,2017-04-12,83.4,83.47,82.49,82.84,753549
MS,2017-04-12,41.5,41.52,41.005,41.07,10440641
MTB,2017-04-12,150.64,151.55,148.84,149.82,1071228
MTD,2017-04-12,481.69,481.69,475.92,477.02,181976
MU,2017-04-12,27.42,27.43,26.655,26.69,24621861
MYL,2017-04-12,38.33,38.5,37.6801,38.04,4225830
M,2017-04-12,29.65,29.78,29.1,29.17,5431079
NAVI,2017-04-12,14.88,14.925,14.575,14.67,2401227
NBL,2017-04-12,35.19,35.74,35.03,35.24,3954392
NCLH,2017-04-12,47.55,48,46.96,47.85,1933759
NDAQ,2017-04-12,68.9,68.91,68.43,68.68,685790
NEE,2017-04-12,128.61,130.54,128.5001,130.51,1468731
NEM,2017-04-12,35.15,35.42,34.4754,35.08,4701151
NFLX,2017-04-12,144.85,145.74,143.55,143.83,4386954
NFX,2017-04-12,36.94,37.43,36.005,36.2,2179422
NI,2017-04-12,23.85,23.97,23.7,23.94,1817646
NKE,2017-04-12,54.66,55.62,54.5,55.57,8504108
NLSN,2017-04-12,41.14,41.32,40.55,41,3761274
NOC,2017-04-12,240.95,240.95,239.04,239.36,560033
NOV,2017-04-12,38.84,38.97,37.63,37.78,6093296
NRG,2017-04-12,18.66,18.8,18.445,18.73,3962870
NSC,2017-04-12,115.45,115.45,111.54,111.79,1774344
NTAP,2017-04-12,40.69,40.72,39.61,39.65,3138332
NTRS,2017-04-12,86.67,86.67,85.145,85.77,849827
NUE,2017-04-12,59.99,59.99,57.78,57.88,2908858
NVDA,2017-04-12,98.12,98.7,97.1,97.31,10352296
NWL,2017-04-12,46.22,46.44,45.985,46.17,2485373
NWSA,2017-04-12,12.49,12.565,12.41,12.49,1697162
NWS,2017-04-12,12.9,13,12.825,12.95,416380
OKE,2017-04-12,55.72,55.82,55.1,55.33,1802548
OMC,2017-04-12,84.31,85.24,84.19,84.67,2033341
ORCL,2017-04-12,44.33,44.41,44.03,44.18,8457041
ORLY,2017-04-12,252.63,254.03,250.54,253.03,840803
OXY,2017-04-12,64.94,65.73,64.755,65.06,6533850
O,2017-04-12,61.02,61.59,61,61.38,1077133
PAYX,2017-04-12,58.36,58.65,58.22,58.45,2093499
PBCT,2017-04-12,17.88,17.915,17.62,17.69,2880782
PCAR,2017-04-12,67.46,67.52,65.55,65.65,1844177
PCG,2017-04-12,66.76,67.55,66.67,67.52,1824203
PCLN,2017-04-12,1774.58,1774.9,1750.01,1750.01,426815
PDCO,2017-04-12,44.16,44.19,43.63,43.9,806472
PEG,2017-04-12,45.19,45.65,44.98,45.61,3746860
PEP,2017-04-12,112.05,113.765,111.9,113.61,6260257
PFE,2017-04-12,33.88,33.99,33.71,33.92,24689361
PFG,2017-04-12,62.9,62.96,61.67,61.93,918189
PGR,2017-04-12,39.32,39.36,38.93,39.28,2459705
PG,2017-04-12,89.7,90.421,89.56,90.31,6286312
PHM,2017-04-12,23.76,23.89,23.57,23.77,3901179
PH,2017-04-12,161.14,161.57,155.21,155.42,2024386
PKG,2017-04-12,91.06,91.22,89.73,90.18,588942
PKI,2017-04-12,57.54,57.63,56.98,57.13,589213
PLD,2017-04-12,54.76,55.12,54.55,54.93,3473733
PM,2017-04-12,113.69,113.95,113.245,113.78,4141751
PNC,2017-04-12,116.99,117.7,115.87,116,3039142
PNR,2017-04-12,63.47,63.47,62.16,62.35,872318
PNW,2017-04-12,84.79,85.5,84.35,85.37,886262
PPG,2017-04-12,105.5,105.5,104.521,105.06,1174533
PPL,2017-04-12,37.35,37.78,37.215,37.78,3258517
PRGO,2017-04-12,68.85,68.85,67.17,68.05,1794272
PRU,2017-04-12,105.71,105.71,103.57,103.84,1779717
PSA,2017-04-12,225.46,226.81,223.41,224.3,638251
PSX,2017-04-12,78.13,78.26,77.26,77.38,2006083
PVH,2017-04-12,101.27,101.85,100.82,101.21,974004
PWR,2017-04-12,35.55,35.56,34.42,34.83,2037785
PXD,2017-04-12,189.98,191.03,186.1801,186.9,1446559
PX,2017-04-12,118.69,119.28,118.05,118.23,903957
PYPL,2017-04-12,42.1,42.81,42.06,42.49,5800144
QCOM,2017-04-12,54.64,54.65,53.12,53.39,24822200
QRVO,2017-04-12,70.23,70.44,68.62,68.76,1373684
RCL,2017-04-12,95.35,95.87,93.95,94.72,1422517
REGN,2017-04-12,367,372.6,364.23,366.33,660995
REG,2017-04-12,67.24,67.57,66.98,67.35,720475
RE,2017-04-12,235.01,235.01,232.8101,233.35,147411
RF,2017-04-12,14.16,14.24,13.855,13.96,18538879
RHI,2017-04-12,45.95,45.95,44.61,44.84,1244579
RHT,2017-04-12,85,85.77,84.945,85.43,1959136
RJF,2017-04-12,74.7,74.85,73.55,73.76,791466
RL,2017-04-12,80.35,80.685,79.86,80.18,732809
RMD,2017-04-12,67.86,69.23,67.86,68.41,515787
ROK,2017-04-12,155.66,156.16,150.09,150.23,1886589
ROP,2017-04-12,205.8,206.735,204.88,205.47,397295
ROST,2017-04-12,64.08,64.09,63.645,63.73,2225369
RRC,2017-04-12,29.35,29.75,28.5,28.54,5038793
RSG,2017-04-12,62.62,62.69,62.12,62.51,900732
RTN,2017-04-12,152.03,152.55,151.19,151.35,1093255
SBAC,2017-04-12,123.37,123.98,122.1731,123.07,909623
SBUX,2017-04-12,57.88,57.895,57.48,57.58,5450298
SCG,2017-04-12,65.22,66.23,64.99,66.22,1536388
SCHW,2017-04-12,38.9,38.9,38.135,38.4,10462356
SEE,2017-04-12,42.97,42.99,42.56,42.69,1220229
SHW,2017-04-12,312.35,313.7,311.53,312.96,498483
SIG,2017-04-12,67.88,67.88,66.62,67.05,701799
SJM,2017-04-12,127.72,128.45,127.06,128.2,699034
SLB,2017-04-12,79.73,80.89,79.245,79.57,6024246
SLG,2017-04-12,109.11,109.49,108.57,108.91,441372
SNA,2017-04-12,165.12,165.74,162.09,162.63,799095
SNI,2017-04-12,76.71,77.05,75.33,75.43,1221131
SNPS,2017-04-12,71.83,71.9,70.86,70.97,641729
SO,2017-04-12,49.11,49.77,49.01,49.66,7684800
SPGI,2017-04-12,129.91,129.91,128.42,128.93,650093
SPG,2017-04-12,172.82,174.83,172.15,173.28,1913915
SRCL,2017-04-12,81.62,81.76,80.85,81.27,433084
SRE,2017-04-12,110.08,111.495,109.93,111.46,949308
STI,2017-04-12,54.77,54.99,53.89,53.99,3216384
STT,2017-04-12,78,78.18,77.3,77.73,2142079
STX,2017-04-12,49.01,49.09,47.71,48.34,4226662
STZ,2017-04-12,169.88,170.46,169.27,169.96,1235281
SWKS,2017-04-12,100.23,100.4,96.98,97.59,3726969
SWK,2017-04-12,132.73,133.05,131.97,132.26,1128359
SYF,2017-04-12,32.82,33.23,32.71,32.81,4596058
SYK,2017-04-12,130.44,130.845,129.82,130.41,998502
SYMC,2017-04-12,30.07,30.395,29.99,30.05,4874288
SYY,2017-04-12,51.79,52.3,51.6625,52.21,2385912
TAP,2017-04-12,95.53,95.719,95.17,95.56,835178
TDG,2017-04-12,237.05,237.12,233.78,235.65,1125797
TEL,2017-04-12,73,73.153,72.21,72.42,1236145
TGT,2017-04-12,53.36,53.53,53.19,53.4,4534822
TIF,2017-04-12,92.08,92.28,91.5,91.74,952396
TJX,2017-04-12,77.21,77.21,76.61,77.09,3941093
TMK,2017-04-12,76.23,76.23,75.06,75.39,328647
TMO,2017-04-12,152.86,152.95,151.74,152.46,1253664
TPR,2017-04-12,40.11,40.27,39.9095,40.14,3517276
TRIP,2017-04-12,41.45,42.1,41.2,41.5,1875367
TROW,2017-04-12,69.7,71.17,69.7,70.45,2266364
TRV,2017-04-12,121.07,121.63,120.52,121.46,1352865
TSCO,2017-04-12,67.11,67.4,64.57,64.61,9102440
TSN,2017-04-12,62.67,64.39,62.54,64.26,3886834
TSS,2017-04-12,51.94,52.49,51.88,52.26,1024435
TWX,2017-04-12,98.93,98.97,98.44,98.75,1928563
TXN,2017-04-12,79.48,79.68,78.2,78.48,6335001
TXT,2017-04-12,47.87,47.87,47.33,47.46,1492415
T,2017-04-12,40.21,40.57,40.07,40.56,22195768
UAA,2017-04-12,19.25,19.48,19.09,19.28,4006660
UAL,2017-04-12,71.65,71.73,69.69,69.93,7622861
UA,2017-04-12,17.99,18.095,17.8,17.86,1984711
UDR,2017-04-12,36.5,36.62,36.18,36.2,1315570
UHS,2017-04-12,123.14,123.31,121.68,123.06,280612
ULTA,2017-04-12,285.71,286.18,283.03,283.78,336712
UNH,2017-04-12,166.32,166.42,164.6,165.56,2978737
UNM,2017-04-12,46.19,46.26,45.1,45.21,1289501
UNP,2017-04-12,108.08,108.13,105.48,105.57,3046399
UPS,2017-04-12,105.06,105.34,104.18,104.23,3035960
URI,2017-04-12,125.56,126.06,120.816,121.13,1505961
USB,2017-04-12,50.66,51.08,50.49,50.7,7671478
UTX,2017-04-12,112.78,112.82,112.135,112.24,2605103
VAR,2017-04-12,90.4,90.42,89.32,89.44,1061281
VFC,2017-04-12,54.86,55.47,54.74,55.04,5206412
VIAB,2017-04-12,44.62,44.93,44.13,44.34,2193110
VLO,2017-04-12,65.9,66.25,65.07,65.13,4156219
VMC,2017-04-12,120.92,120.92,117.3,117.94,1217424
VNO,2017-04-12,102.67,103.21,102,102.39,641092
VRSK,2017-04-12,79.17,79.74,78.69,79.24,561869
VRSN,2017-04-12,88.93,88.93,87.85,87.94,700334
VRTX,2017-04-12,114.23,115.8,113.69,114.86,1161945
VTR,2017-04-12,65.47,65.79,65.22,65.64,1162904
VZ,2017-04-12,48.53,48.94,48.34,48.92,10455754
V,2017-04-12,88.7,89.21,88.56,88.68,5912460
WAT,2017-04-12,156.28,156.54,154.86,155.11,370188
WBA,2017-04-12,82.44,82.83,82.31,82.57,2984343
WDC,2017-04-12,86.25,86.48,83.69,84.21,5763896
WEC,2017-04-12,60.5,61.12,60.41,61.1,1431840
WFC,2017-04-12,53.95,54.02,53.05,53.12,25601266
WHR,2017-04-12,168.66,169.83,167.27,168.27,683532
WLTW,2017-04-12,126.89,127.05,125.66,126.28,658026
WMB,2017-04-12,30.48,30.69,30.16,30.38,5303783
WMT,2017-04-12,73.55,73.83,73.25,73.44,6627297
WM,2017-04-12,72.71,72.82,72.1499,72.3,1551509
WRK,2017-04-12,50.91,51.07,49.69,49.83,1473752
WU,2017-04-12,19.51,19.55,19.37,19.42,4760136
WYNN,2017-04-12,116.63,117.0703,114.74,115.39,1654623
WYN,2017-04-12,86.44,87.82,86.05,87.12,2231989
WY,2017-04-12,34.4,34.725,34.31,34.58,3235279
XEC,2017-04-12,120.67,123.92,120.085,121.91,1534107
XEL,2017-04-12,44.43,44.94,44.3,44.9,2450648
XLNX,2017-04-12,55.67,56.17,54.99,55.1,2984775
XL,2017-04-12,40.46,40.53,40.15,40.34,1372698
XOM,2017-04-12,82.86,83.35,82.7,82.97,9516100
XRAY,2017-04-12,62.45,62.56,61.91,61.99,936692
XRX,2017-04-12,28.36,28.44,28.04,28.12,1351010
XYL,2017-04-12,50.57,50.7,49.28,49.38,2105124
YUM,2017-04-12,64.19,64.25,63.92,64.03,1484987
ZBH,2017-04-12,118.91,119.6,118.52,119.17,657459
ZION,2017-04-12,40.98,41.02,40.06,40.19,3286569
ZTS,2017-04-12,52.57,53.23,52.53,53.22,2764541
AAL,2017-04-13,43.95,44.02,43.335,43.35,5504930
AAPL,2017-04-13,141.91,142.38,141.05,141.05,17822880
AAP,2017-04-13,141.92,142.84,140.89,140.89,476659
ABBV,2017-04-13,64.24,64.725,64.085,64.13,3896680
ABC,2017-04-13,86.64,87.29,86.36,86.67,787500
ABT,2017-04-13,42.4,42.96,42.39,42.67,11426957
ACN,2017-04-13,115.36,115.89,114.82,114.86,1838948
ADBE,2017-04-13,129.63,130.42,129.05,129.05,1815148
ADI,2017-04-13,76.87,77.85,76.47,76.51,2223163
ADM,2017-04-13,44.55,44.58,44.18,44.28,2212785
ADP,2017-04-13,102.26,102.26,101.24,101.26,1218656
ADSK,2017-04-13,85.2,86.18,84.1,84.91,1970859
ADS,2017-04-13,238.62,238.98,234.78,234.91,484533
AEE,2017-04-13,55.36,55.36,54.73,54.99,1885764
AEP,2017-04-13,67.8,67.9,67.29,67.54,1899033
AES,2017-04-13,11.36,11.41,11.29,11.36,5228159
AET,2017-04-13,128.75,129.525,128.46,128.63,1909831
AFL,2017-04-13,73.15,73.62,72.99,73,1505940
AGN,2017-04-13,236.76,239.39,236.57,237.83,1275352
AIG,2017-04-13,59.99,60.3,59.5,59.55,5956058
AIV,2017-04-13,44.27,44.4,43.7,43.99,1454569
AIZ,2017-04-13,92.91,94.07,92.345,92.68,465483
AJG,2017-04-13,55.66,55.86,55.47,55.51,534869
AKAM,2017-04-13,58.83,59.2,58.51,58.8,1437697
ALB,2017-04-13,104,104.805,103.4201,103.62,500121
ALGN,2017-04-13,113.97,114.72,113.4,113.73,497186
ALK,2017-04-13,88.33,88.55,86.3001,86.33,1577611
ALLE,2017-04-13,75.14,75.55,74.83,75.11,926120
ALL,2017-04-13,80.9,81.26,80.58,80.58,1241344
ALXN,2017-04-13,114.76,118.64,114.73,118.35,1702803
AMAT,2017-04-13,37.67,38.25,37.4101,37.52,5753986
AMD,2017-04-13,12.505,12.72,12.22,12.31,53442631
AME,2017-04-13,53.35,53.79,53.19,53.2,1736781
AMGN,2017-04-13,163.28,163.63,161.33,161.61,2568793
AMG,2017-04-13,161.44,163.77,160.66,161.28,294090
AMP,2017-04-13,126.72,128.77,126.19,126.23,894952
AMT,2017-04-13,122.75,123.31,122.25,122.6,1902301
AMZN,2017-04-13,891.45,894.97,884.49,884.67,3174583
ANDV,2017-04-13,81.12,81.84,79.72,79.77,1671656
ANSS,2017-04-13,105.39,106.16,104.71,105.37,207071
ANTM,2017-04-13,165.94,166.4,164.65,164.99,1264155
AON,2017-04-13,118.47,119.03,118.1,118.1,651841
AOS,2017-04-13,49.74,50.12,49.54,49.56,595868
APA,2017-04-13,53.62,54.29,52.21,52.37,4445383
APC,2017-04-13,62.46,62.78,60.84,61.09,4660881
APD,2017-04-13,135.33,135.58,134.17,134.3,626943
APH,2017-04-13,68.76,69.18,68.65,68.65,904436
ARE,2017-04-13,113.62,114.38,113.05,113.54,769473
ARNC,2017-04-13,25.82,25.99,25.68,25.9,4642104
ATVI,2017-04-13,48.71,49.19,48.41,48.42,3906306
AVB,2017-04-13,187.38,187.56,186.12,186.48,449066
AVGO,2017-04-13,209.21,213.97,209,211.32,4257943
AVY,2017-04-13,79.68,79.95,79.36,79.48,1085414
AWK,2017-04-13,78.79,78.95,78.13,78.57,581051
AXP,2017-04-13,76.33,76.81,75.7,75.8,3666554
AYI,2017-04-13,174.6,175.64,172.72,172.72,616871
AZO,2017-04-13,693.68,697.92,688.46,688.46,198589
A,2017-04-13,52.43,52.74,52.31,52.33,863990
BAC,2017-04-13,22.56,22.96,22.34,22.34,88061760
BAX,2017-04-13,53.36,53.49,53.08,53.25,3923786
BA,2017-04-13,175.74,176.88,175.5639,175.62,2024086
BBT,2017-04-13,42.98,43.41,42.61,42.62,3727466
BBY,2017-04-13,48.33,48.73,48.24,48.27,3168020
BDX,2017-04-13,182.8,183.77,182.59,182.59,582790
BEN,2017-04-13,40.61,41.2,40.481,40.59,2282581
BF.B,2017-04-13,45.87,45.87,45.47,45.47,527053
BIIB,2017-04-13,269.09,273.14,267.505,271.88,1173771
BK,2017-04-13,46.83,47.16,46.37,46.42,3825403
BLK,2017-04-13,378.86,384.54,378.01,379,366678
BLL,2017-04-13,35.83,36.01,35.645,35.765,2605152
BMY,2017-04-13,53.05,53.185,52.78,52.83,7169365
BRK.B,2017-04-13,164.98,165.28,162.87,162.9,3655089
BSX,2017-04-13,24.48,24.59,24.43,24.44,3427064
BWA,2017-04-13,38.39,38.92,38.01,38.01,1509619
BXP,2017-04-13,136.52,136.73,135.06,135.52,640337
CAG,2017-04-13,40.57,40.64,40.32,40.32,2399983
CAH,2017-04-13,81.56,81.98,81.3801,81.43,1084410
CAT,2017-04-13,94.6,94.86,93.09,93.1,4705994
CA,2017-04-13,31.75,32.01,31.63,31.65,1631570
CBG,2017-04-13,33.22,33.37,32.6,32.64,2034043
CBOE,2017-04-13,81.36,82.16,80.58,81.29,672430
CBS,2017-04-13,67.23,67.36,66.45,66.46,2419685
CB,2017-04-13,136.7,137.16,136.25,136.72,1124751
CCI,2017-04-13,96.4,96.49,95.88,96,2056962
CCL,2017-04-13,57.77,58.34,57.425,57.47,3200257
CDNS,2017-04-13,31.22,31.4,31.04,31.11,1218709
CELG,2017-04-13,125.25,125.82,124.42,124.45,2623661
CERN,2017-04-13,58.7,58.99,58.48,58.61,1534964
CFG,2017-04-13,33.56,34.14,33.24,33.24,3882518
CF,2017-04-13,28.5,28.85,28.28,28.42,2695921
CHD,2017-04-13,49.85,50.01,49.64,49.8,1091021
CHK,2017-04-13,6.17,6.18,5.88,5.89,37748604
CHRW,2017-04-13,74.15,75.15,74.15,74.46,1572745
CHTR,2017-04-13,335.28,335.7,329.65,330,705184
CINF,2017-04-13,70.83,71.17,70.345,70.46,409013
CI,2017-04-13,150.25,151.07,149.77,150.41,774856
CLX,2017-04-13,134.64,134.64,133.46,133.86,812029
CL,2017-04-13,73.71,73.91,73.58,73.66,2334193
CMA,2017-04-13,65.73,66.47,64.87,65.21,1503433
CMCSA,2017-04-13,37.37,37.39,36.99,37.14,18033853
CME,2017-04-13,116.55,116.97,115.82,115.87,971142
CMG,2017-04-13,457.03,466.77,455.51,463.62,974206
CMI,2017-04-13,147.5,148.51,144.54,144.57,1553738
CMS,2017-04-13,45.52,45.56,45.06,45.21,2159757
CNC,2017-04-13,70.84,71,70.19,70.56,772181
CNP,2017-04-13,28.01,28.19,27.865,27.94,1960031
COF,2017-04-13,82.05,82.96,80.9,81.02,3400095
COG,2017-04-13,24.47,24.58,23.925,24,3987835
COL,2017-04-13,97.99,98.09,96.46,96.63,3236398
COO,2017-04-13,196.36,197.13,196.24,196.29,203747
COP,2017-04-13,49.6,49.785,48.535,48.62,8807145
COST,2017-04-13,170.05,170.62,168.8,168.84,1422469
COTY,2017-04-13,17.56,17.93,17.44,17.89,9434871
CPB,2017-04-13,56.94,57.125,56.14,56.14,1213482
CRM,2017-04-13,83.2,84.06,83.13,83.13,2594688
CSCO,2017-04-13,32.71,32.85,32.42,32.42,16234866
CSRA,2017-04-13,27.83,28.0699,27.65,27.68,430417
CSX,2017-04-13,46.37,46.99,46.04,46.42,4677147
CTAS,2017-04-13,122.52,122.84,121.48,121.68,304014
CTL,2017-04-13,25.11,25.32,24.85,25.12,9958699
CTSH,2017-04-13,58.77,59.06,58.293,58.35,3872285
CTXS,2017-04-13,83.06,83.68,82.77,82.96,747144
CVS,2017-04-13,77.99,78.36,77.8001,77.96,3532026
CVX,2017-04-13,108.64,108.735,105.93,106.1,6894792
CXO,2017-04-13,132.09,133.3,129.75,130.14,1497053
C,2017-04-13,58.3,59.73,57.68,58.04,31784350
DAL,2017-04-13,44.89,45,43.81,44.03,14893976
DE,2017-04-13,109.1,109.57,107.96,108,2341231
DFS,2017-04-13,65.14,65.74,64.75,64.77,1857144
DGX,2017-04-13,97.99,98.0391,97.1436,97.25,618984
DG,2017-04-13,69.08,69.1,68.7,68.74,1528649
DHI,2017-04-13,33.45,33.875,33.4,33.69,3440571
DHR,2017-04-13,85.51,86.265,85.44,85.78,1975146
DISCA,2017-04-13,28.66,28.75,28.22,28.29,2493089
DISCK,2017-04-13,28.12,28.18,27.68,27.73,1214296
DISH,2017-04-13,63.98,64.37,62.291,62.38,4528431
DIS,2017-04-13,113.04,114.2501,112.99,113.2,6530791
DLR,2017-04-13,109.92,110.11,109.36,109.61,577810
DLTR,2017-04-13,77.19,77.6,76.45,76.46,1851776
DOV,2017-04-13,79.23,79.78,78.41,78.52,763008
DPS,2017-04-13,97.21,97.81,97.014,97.21,648391
DRE,2017-04-13,27.78,27.93,27.61,27.74,2324954
DRI,2017-04-13,82.41,82.83,81.87,81.97,952590
DTE,2017-04-13,103.93,104.1,102.89,103.51,826603
DUK,2017-04-13,82.76,82.9,82.13,82.59,2425152
DVA,2017-04-13,68.24,68.24,67.6648,67.78,548082
DVN,2017-04-13,42,42.34,40.47,40.65,4507497
DXC,2017-04-13,75.69,77.34,75.52,76.51,2960952
D,2017-04-13,78,78,77.19,77.53,2637247
EA,2017-04-13,90.09,90.2,88.85,89.02,2966230
EBAY,2017-04-13,34.2,34.7,34.1,34.33,7783090
ECL,2017-04-13,124.75,125.44,124.46,124.47,598036
ED,2017-04-13,78.48,78.82,77.95,78.53,1578790
EFX,2017-04-13,135.12,136.3,134.75,134.86,327364
EIX,2017-04-13,80.55,80.79,80.06,80.31,1257543
EL,2017-04-13,84.76,85.31,84.7,84.94,1043529
EMN,2017-04-13,78.5,79.015,77.78,77.93,585064
EMR,2017-04-13,58.31,58.67,57.86,57.87,3469509
EOG,2017-04-13,97.25,97.72,95.33,95.64,3235143
EQIX,2017-04-13,400.3,402,398.55,399.11,366691
EQR,2017-04-13,63.42,63.59,63.16,63.24,1301646
EQT,2017-04-13,63.64,63.7,62.47,62.62,1806538
ESRX,2017-04-13,66.68,66.8747,66.4463,66.47,2329041
ESS,2017-04-13,234.84,235.2,233.18,233.57,358333
ES,2017-04-13,59.71,59.92,59.3,59.62,1057962
ETFC,2017-04-13,33.49,34,33.2,33.22,2439441
ETN,2017-04-13,74.09,74.34,73.51,73.51,1405817
ETR,2017-04-13,77.02,77.16,76.46,76.99,1415895
EVHC,2017-04-13,60.05,60.69,59.92,60.07,1390758
EW,2017-04-13,93.4,94.735,92.9,94.3,1195625
EXC,2017-04-13,36.14,36.19,35.82,35.97,3607320
EXPD,2017-04-13,55.63,55.82,55.35,55.35,843248
EXPE,2017-04-13,129.27,129.59,128.11,128.13,1649998
EXR,2017-04-13,78.04,78.24,77.51,78.1,825527
FAST,2017-04-13,46.5,47.05,45.53,45.54,4826612
FBHS,2017-04-13,61.49,62.03,61.49,61.5,1537344
FB,2017-04-13,139.62,140.58,139.33,139.39,10965614
FCX,2017-04-13,12.86,13.015,12.61,12.72,14922720
FDX,2017-04-13,186.49,186.8,183.71,183.73,2691576
FE,2017-04-13,31.61,31.72,31.26,31.27,3432165
FFIV,2017-04-13,135.07,136.41,134.3,134.43,989587
FISV,2017-04-13,115.99,116.58,115.17,115.19,666788
FIS,2017-04-13,80.38,80.86,80.16,80.16,1057989
FITB,2017-04-13,24.24,24.51,23.91,23.93,6770296
FLIR,2017-04-13,35.29,35.4,34.92,34.97,386523
FLR,2017-04-13,50.96,51.4,50.0999,50.18,2046716
FLS,2017-04-13,47.63,47.88,46.91,47,962805
FL,2017-04-13,72.59,72.9,72.01,72.09,1469978
FMC,2017-04-13,72.77,73.27,72.06,72.56,1930377
FOXA,2017-04-13,30.75,31.03,30.43,30.43,7498808
FOX,2017-04-13,30.24,30.44,29.86,29.86,1611000
FRT,2017-04-13,135.06,135.28,134.38,134.74,344519
FTI,2017-04-13,33.11,33.22,32.5,32.52,2038681
FTV,2017-04-13,60.5,60.92,60.29,60.33,1215355
F,2017-04-13,11.22,11.25,11.11,11.11,32789905
GD,2017-04-13,186.04,188.01,185.641,186.73,1173275
GE,2017-04-13,29.7,29.8,29.55,29.56,19998013
GGP,2017-04-13,23.22,23.34,23.1,23.15,4073637
GILD,2017-04-13,66.18,66.82,66.09,66.51,6098366
GIS,2017-04-13,57.53,57.8,57.17,57.17,2226435
GLW,2017-04-13,26.45,26.66,26.32,26.32,4005085
GM,2017-04-13,33.78,33.91,33.37,33.39,9527066
GOOGL,2017-04-13,841.04,843.73,837.8503,840.18,1073650
GOOG,2017-04-13,822.14,826.38,821.44,823.56,1122362
GPC,2017-04-13,89.29,90.05,88.88,88.94,615108
GPN,2017-04-13,77.19,78.38,77.03,77.54,1064969
GPS,2017-04-13,24.27,24.385,23.68,23.69,5198242
GRMN,2017-04-13,49.22,49.605,48.6043,48.69,1049248
GS,2017-04-13,225.18,228.17,223.08,223.32,3653655
GT,2017-04-13,34.46,34.76,34.07,34.14,2800497
GWW,2017-04-13,223.98,225.99,221.25,221.5,892635
HAL,2017-04-13,49.19,49.42,48.18,48.38,6762440
HAS,2017-04-13,96.11,96.53,95.46,95.5,916033
HBAN,2017-04-13,12.79,12.9,12.59,12.59,9686184
HBI,2017-04-13,21.34,21.8,21.01,21.26,9520632
HCA,2017-04-13,88.55,88.55,87.55,87.72,1045528
HCN,2017-04-13,72.89,73.32,72.69,72.85,1819299
HCP,2017-04-13,31.94,32.12,31.8,31.9,2610718
HD,2017-04-13,146.42,147.01,145.87,145.91,2346886
HES,2017-04-13,50.41,50.79,49.16,49.44,3488476
HIG,2017-04-13,47.67,48.07,47.5,47.73,2885452
HII,2017-04-13,202.89,205.36,202.71,202.97,243323
HLT,2017-04-13,57.39,57.76,57.1,57.11,2129243
HOG,2017-04-13,60.87,60.87,59.37,59.7,4346261
HOLX,2017-04-13,42.46,42.645,42.2411,42.42,1028141
HON,2017-04-13,122.93,123.48,122.49,122.5,1677698
HPE,2017-04-13,18.01,18.16,17.94,17.99,16281369
HPQ,2017-04-13,17.99,18.35,17.94,18.2,12854122
HP,2017-04-13,68.41,68.85,67.07,67.35,1330553
HRB,2017-04-13,23.61,23.74,23.47,23.5,1718578
HRL,2017-04-13,34.17,34.34,33.99,34.04,1416196
HRS,2017-04-13,110.14,110.765,109.97,110.02,655560
HSIC,2017-04-13,84.55,84.555,83.865,83.925,435298
HST,2017-04-13,18.38,18.57,18.29,18.45,5567772
HSY,2017-04-13,108.95,108.96,108.15,108.2,571882
HUM,2017-04-13,212.7,212.99,211.47,211.8,573959
IBM,2017-04-13,169.92,171.36,169.53,169.53,3205462
ICE,2017-04-13,59.7,60.02,59.42,59.42,1644556
IDXX,2017-04-13,153.75,155.19,153.38,153.6,369315
IFF,2017-04-13,132.49,133.36,131.91,131.94,231391
ILMN,2017-04-13,173.09,175.4526,171.9301,173.68,1142660
INCY,2017-04-13,139.66,142.45,138.01,140.84,2186422
INFO,2017-04-13,42.44,42.59,42.07,42.21,2083901
INTC,2017-04-13,35.55,35.76,35.25,35.25,15763996
INTU,2017-04-13,118.05,118.89,117.72,117.89,1115890
IPG,2017-04-13,24.51,24.74,24.48,24.54,4319734
IP,2017-04-13,49.91,50.01,49.62,49.64,1973533
IQV,2017-04-13,78.85,79.24,78.3,78.95,748509
IRM,2017-04-13,35.34,35.52,35.11,35.29,1380731
IR,2017-04-13,82.03,83.33,81.82,81.86,2399297
ISRG,2017-04-13,255.1431,256.2164,254.1597,254.9297,758481
ITW,2017-04-13,130.71,131.57,130.17,130.17,747438
IT,2017-04-13,109.13,109.51,108.44,108.93,514818
IVZ,2017-04-13,30.3,30.6,30.02,30.03,2472579
JBHT,2017-04-13,90.23,90.88,88.94,89.14,1455579
JCI,2017-04-13,40.84,41.01,40.6,40.6,2526635
JEC,2017-04-13,53.11,53.55,52.85,52.97,934031
JNJ,2017-04-13,125.13,125.65,124.96,124.99,5396539
JNPR,2017-04-13,27.7,27.845,27.55,27.56,3459323
JPM,2017-04-13,85.5,86.99,84.4,84.4,30529763
JWN,2017-04-13,46.4,46.82,46.19,46.57,2770041
KEY,2017-04-13,17.07,17.37,16.91,17,13661676
KHC,2017-04-13,92.05,92.05,91.4801,91.5,1816348
KIM,2017-04-13,22.35,22.46,22.26,22.34,2057958
KLAC,2017-04-13,94.98,96.31,94.22,95.33,1134903
KMB,2017-04-13,133.03,133.1,132.14,132.67,1284456
KMI,2017-04-13,21.67,21.85,21.35,21.39,9865276
KMX,2017-04-13,56.15,56.5,55.37,55.37,1926168
KORS,2017-04-13,37.72,37.92,37.33,37.56,1246049
KO,2017-04-13,42.87,43.08,42.78,42.79,9891941
KR,2017-04-13,30.05,30.38,29.97,29.97,8037038
KSS,2017-04-13,40.24,40.3,39.16,39.45,2905792
KSU,2017-04-13,87.39,88.11,87.0801,88,1510294
K,2017-04-13,72.34,72.58,71.91,71.95,1698062
LB,2017-04-13,47.67,47.85,47.29,47.46,2954363
LEG,2017-04-13,50.98,51.1,50.63,50.67,629344
LEN,2017-04-13,50.4118,51.4118,50.4118,50.7745,2655298
LH,2017-04-13,142.34,142.75,141.81,142.1,495833
LKQ,2017-04-13,28.11,28.335,27.93,27.94,1643161
LLL,2017-04-13,165.77,167,165.77,166.29,350148
LLY,2017-04-13,86.03,86.32,85.78,85.88,2172543
LMT,2017-04-13,268.14,270.28,268,268,764024
LNC,2017-04-13,63.48,64.32,63.05,63.23,1527141
LNT,2017-04-13,39.87,39.9,39.44,39.62,1173269
LOW,2017-04-13,81.63,81.92,81.05,81.06,3846387
LRCX,2017-04-13,125.8,127.28,124.9103,125.17,1362941
LUK,2017-04-13,25.82,26.06,25.51,25.52,1137387
LUV,2017-04-13,55.33,55.37,54.29,54.31,4207085
LYB,2017-04-13,86.25,87.14,84.68,84.91,3579042
L,2017-04-13,46.55,46.64,46.06,46.13,883595
MAA,2017-04-13,101.81,102.05,100.8,101.09,728513
MAC,2017-04-13,65.23,65.68,65.111,65.48,746461
MAR,2017-04-13,91.7,92.12,91.32,91.55,2244914
MAS,2017-04-13,33.24,33.5,33.05,33.09,2467614
MAT,2017-04-13,25.74,25.78,25.01,25.01,4047281
MA,2017-04-13,111.23,112.19,111.01,111.22,2690385
MCD,2017-04-13,131,131.14,130.57,130.76,2429242
MCHP,2017-04-13,72.02,72.89,71.91,72.24,2721986
MCK,2017-04-13,143.81,144.365,142.86,143.2,840801
MCO,2017-04-13,112.7,113.55,112.41,112.43,515006
MDLZ,2017-04-13,44.49,44.55,44.04,44.04,3970291
MDT,2017-04-13,80,80.5,79.88,80.01,3440864
MET,2017-04-13,51.69,52.06,51.08,51.12,6518576
MGM,2017-04-13,27.53,27.74,27.16,27.19,4846447
MHK,2017-04-13,229.95,230.92,228.835,229.75,358171
MKC,2017-04-13,99.74,100.17,99.11,99.19,466377
MLM,2017-04-13,212.31,213.31,210.09,210.11,496345
MMC,2017-04-13,72.63,72.83,72.04,72.07,1682201
MMM,2017-04-13,189.25,189.86,188.62,188.65,1274376
MNST,2017-04-13,45.51,45.63,44.84,44.9,1328282
MON,2017-04-13,116.2,116.6,115.77,115.77,1553137
MOS,2017-04-13,28.08,28.16,27.42,27.46,4231723
MO,2017-04-13,71.94,72.09,71.28,71.3,5120571
MPC,2017-04-13,49.86,49.9982,49.1,49.24,3373789
MRK,2017-04-13,62.79,63,62.56,62.61,5932538
MRO,2017-04-13,16.35,16.4,15.82,15.91,15490945
MSFT,2017-04-13,65.29,65.86,64.95,64.95,17896483
MSI,2017-04-13,83,83.15,82.29,82.34,826955
MS,2017-04-13,40.83,41.68,40.5,40.69,10516537
MTB,2017-04-13,149.2,150.36,147.55,147.93,1516497
MTD,2017-04-13,476.46,479.14,472.44,473.87,113613
MU,2017-04-13,26.55,27.23,26.3601,26.74,26077466
MYL,2017-04-13,37.8,37.95,37.1,37.67,2967990
M,2017-04-13,29.27,29.395,28.82,29.17,4184298
NAVI,2017-04-13,14.6,14.95,14.6,14.68,2313212
NBL,2017-04-13,35.15,35.52,34.765,34.92,4848116
NCLH,2017-04-13,47.83,48.64,47.76,48.03,1706506
NDAQ,2017-04-13,68.58,68.69,67.92,68.11,784126
NEE,2017-04-13,130.09,131.5,130.0119,130.77,1936626
NEM,2017-04-13,35.2,35.21,34.25,34.5,4889442
NFLX,2017-04-13,144.25,144.55,142.76,142.92,3685789
NFX,2017-04-13,36.33,36.6,35.27,35.39,2433158
NI,2017-04-13,23.93,23.93,23.57,23.78,2077778
NKE,2017-04-13,55.41,55.6,55.26,55.34,5282110
NLSN,2017-04-13,41.01,41.135,40.73,41.03,2465560
NOC,2017-04-13,239.04,241.79,239.04,240.2,739076
NOV,2017-04-13,37.66,37.9,37.46,37.71,4767929
NRG,2017-04-13,18.75,18.79,18.35,18.39,2724041
NSC,2017-04-13,111.64,112.81,111.07,111.58,1340634
NTAP,2017-04-13,39.65,40.08,39.47,39.49,2768794
NTRS,2017-04-13,85.33,86.595,85,85.03,703604
NUE,2017-04-13,57.84,58.44,56.9,56.96,2822080
NVDA,2017-04-13,96.33,97.21,95.49,95.49,12672345
NWL,2017-04-13,46.1,46.31,45.98,46.02,1681495
NWSA,2017-04-13,12.49,12.52,12.32,12.33,1857405
NWS,2017-04-13,12.85,12.95,12.7,12.7,320222
OKE,2017-04-13,55.44,55.51,54.56,54.62,1674281
OMC,2017-04-13,84.67,85.21,84.44,84.46,1504330
ORCL,2017-04-13,44.19,44.45,43.98,44,11838300
ORLY,2017-04-13,252.94,254.01,251.59,251.99,763322
OXY,2017-04-13,64.97,65.1,63.915,64.09,4693006
O,2017-04-13,61.25,61.714,61.21,61.45,1117159
PAYX,2017-04-13,58.47,58.52,57.89,57.89,1661609
PBCT,2017-04-13,17.61,17.67,17.27,17.29,4196319
PCAR,2017-04-13,65.62,65.96,64.59,64.63,1891263
PCG,2017-04-13,67.45,67.51,66.82,67.14,1429619
PCLN,2017-04-13,1754.63,1757.18,1738.34,1738.77,418307
PDCO,2017-04-13,43.83,43.83,43.5,43.55,543799
PEG,2017-04-13,45.69,45.94,45.34,45.65,3868765
PEP,2017-04-13,113.25,113.38,112.65,112.68,3257297
PFE,2017-04-13,33.88,34.02,33.82,33.88,12865826
PFG,2017-04-13,61.73,62.37,61.38,61.51,703279
PGR,2017-04-13,39.29,39.51,39.11,39.29,2706768
PG,2017-04-13,90.05,90.54,89.79,90.03,5040104
PHM,2017-04-13,23.76,23.97,23.68,23.71,4503325
PH,2017-04-13,154.58,156.08,153.47,153.59,1309947
PKG,2017-04-13,90.16,90.5,89.74,90.02,714503
PKI,2017-04-13,57.07,57.42,56.91,56.95,501087
PLD,2017-04-13,54.96,55.12,54.56,54.57,3119789
PM,2017-04-13,113.48,113.78,112.94,113.06,3098316
PNC,2017-04-13,118,120.65,115.6,115.8,5112426
PNR,2017-04-13,62.19,62.8,62.065,62.16,775313
PNW,2017-04-13,85.39,85.53,84.28,85.23,690301
PPG,2017-04-13,105,105.31,104.27,104.42,857460
PPL,2017-04-13,37.73,37.8,37.47,37.58,2756867
PRGO,2017-04-13,67.79,67.98,67.34,67.65,980088
PRU,2017-04-13,103.14,104.44,102.62,102.92,1509173
PSA,2017-04-13,223.51,226.3,223.48,225.97,441147
PSX,2017-04-13,77.26,77.69,76.455,76.67,2606552
PVH,2017-04-13,101.42,101.96,99.47,99.81,1329956
PWR,2017-04-13,34.74,35.17,34.15,34.16,1723937
PXD,2017-04-13,186.72,187.52,181.23,182.06,1374435
PX,2017-04-13,118.01,118.82,117.4,117.47,818591
PYPL,2017-04-13,42.5,42.89,42.32,42.55,3631442
QCOM,2017-04-13,53.13,53.675,52.78,52.79,17014422
QRVO,2017-04-13,68.38,69.5499,68.115,68.48,2031292
RCL,2017-04-13,94.57,95.35,93.86,94.36,1677913
REGN,2017-04-13,367.61,373.87,366.5,370.37,699818
REG,2017-04-13,67.39,67.65,66.84,67.31,654415
RE,2017-04-13,234.11,234.7,230.52,230.63,245660
RF,2017-04-13,13.89,14.075,13.67,13.68,16908469
RHI,2017-04-13,44.75,45.4,44.48,44.49,2032877
RHT,2017-04-13,85.3,86.41,85.17,85.93,1521490
RJF,2017-04-13,73.26,74.07,72.6,72.62,972370
RL,2017-04-13,80.42,80.5,78.96,79.15,660524
RMD,2017-04-13,68.19,68.54,67.92,68.12,446041
ROK,2017-04-13,149.71,150.52,148.35,148.43,1333146
ROP,2017-04-13,204.81,206.38,204.77,205.01,300401
ROST,2017-04-13,63.89,64.02,63.19,63.2,1742964
RRC,2017-04-13,28.62,28.68,27.66,27.77,5942097
RSG,2017-04-13,62.42,62.6,62.17,62.19,1291469
RTN,2017-04-13,151,152.64,150.9,151.75,1451611
SBAC,2017-04-13,123.15,124.15,122.6,123.8,997233
SBUX,2017-04-13,57.61,57.79,57.45,57.51,4871717
SCG,2017-04-13,66.19,66.25,65.33,65.8,1075503
SCHW,2017-04-13,38.19,38.56,37.51,37.53,10215720
SEE,2017-04-13,42.46,42.69,42.29,42.51,1511714
SHW,2017-04-13,311.97,312.95,308.3,308.35,435672
SIG,2017-04-13,66.99,67.28,66.35,66.67,661755
SJM,2017-04-13,128.04,128.36,127.32,127.38,490515
SLB,2017-04-13,79.33,79.4,77.955,78.15,5030235
SLG,2017-04-13,108.78,108.82,107.7,107.85,259206
SNA,2017-04-13,162.38,162.94,161.37,161.39,489692
SNI,2017-04-13,75.58,75.86,74.03,74.28,2281861
SNPS,2017-04-13,70.93,71.45,70.625,70.93,1032130
SO,2017-04-13,49.68,49.68,49.31,49.42,5981703
SPGI,2017-04-13,128.53,129.26,128.26,128.28,610390
SPG,2017-04-13,173.32,174.23,172.79,173.84,1043257
SRCL,2017-04-13,81.72,83.11,81.31,81.92,856037
SRE,2017-04-13,111.35,111.98,110.865,111.5,984780
STI,2017-04-13,53.78,54.69,53.2,53.45,5002174
STT,2017-04-13,77.56,78.85,77.18,77.3,1966465
STX,2017-04-13,48.1,48.82,47.84,48.17,3791164
STZ,2017-04-13,169.9,170.18,168.44,168.95,1358819
SWKS,2017-04-13,96.82,99.44,96.15,97.47,2097643
SWK,2017-04-13,132.09,132.52,130.57,130.57,697911
SYF,2017-04-13,32.67,32.99,32.37,32.37,5266471
SYK,2017-04-13,130.18,130.66,129.84,129.93,758716
SYMC,2017-04-13,30.06,30.5,29.9,30.04,5023938
SYY,2017-04-13,52.18,52.32,51.9,51.9,1503882
TAP,2017-04-13,95.5,95.61,94.56,94.56,855934
TDG,2017-04-13,234.09,236.5699,233.01,233.76,769395
TEL,2017-04-13,72.27,72.74,71.93,71.93,782394
TGT,2017-04-13,53.49,53.64,53.29,53.39,5087402
TIF,2017-04-13,91.79,92.19,91.16,91.18,1154620
TJX,2017-04-13,77.02,77.37,76.77,76.81,2853470
TMK,2017-04-13,75.17,75.63,74.48,74.48,474348
TMO,2017-04-13,151.94,152.96,151.77,152.18,934603
TPR,2017-04-13,40.07,40.2699,39.72,39.73,1696311
TRIP,2017-04-13,41.5,41.755,41.16,41.36,1830721
TROW,2017-04-13,70.31,71.04,69.88,70.26,1744344
TRV,2017-04-13,121.15,121.44,120.36,120.53,1062320
TSCO,2017-04-13,64.35,65.29,63.51,63.54,3469869
TSN,2017-04-13,64.38,64.44,63.44,63.47,2100238
TSS,2017-04-13,52.29,52.65,51.97,52.12,1445840
TWX,2017-04-13,98.79,98.97,98.08,98.26,1792427
TXN,2017-04-13,78.47,79.33,77.83,77.84,4658269
TXT,2017-04-13,47.19,47.62,46.53,46.54,1661088
T,2017-04-13,40.51,40.76,40.25,40.28,17556190
UAA,2017-04-13,19.28,19.35,19.18,19.26,3915048
UAL,2017-04-13,69.9,70.14,69.07,69.07,5185216
UA,2017-04-13,17.86,17.92,17.69,17.76,1943448
UDR,2017-04-13,36.2,36.3,35.99,36.03,1029510
UHS,2017-04-13,123.28,123.28,121.67,121.81,382156
ULTA,2017-04-13,284.21,285.8292,282.68,282.68,330321
UNH,2017-04-13,164.95,165.65,164.67,164.96,1979846
UNM,2017-04-13,44.91,45.51,44.645,44.66,915538
UNP,2017-04-13,105.5,106.07,104.78,104.78,2372742
UPS,2017-04-13,104.18,104.559,103.7,103.74,2840947
URI,2017-04-13,121.32,123.21,119.25,119.29,1324175
USB,2017-04-13,50.42,50.89,49.96,49.98,5887962
UTX,2017-04-13,112.05,112.7,111.821,112.09,2260869
VAR,2017-04-13,89.07,89.36,88.81,88.86,692609
VFC,2017-04-13,55.11,55.5,54.775,54.8,3116954
VIAB,2017-04-13,44.54,44.66,43.76,43.77,2033672
VLO,2017-04-13,65.17,65.63,64.58,64.68,3105204
VMC,2017-04-13,117.35,118.105,116.26,117.28,1262961
VNO,2017-04-13,102.34,102.4299,101.13,101.28,537544
VRSK,2017-04-13,79.25,79.65,79.11,79.11,571834
VRSN,2017-04-13,87.91,88.72,87.43,87.68,926891
VRTX,2017-04-13,114.7,116.105,113.22,113.8,1599960
VTR,2017-04-13,65.43,65.8,64.99,65.06,1107393
VZ,2017-04-13,48.8,48.92,48.57,48.62,9486987
V,2017-04-13,88.47,89.775,88.43,88.87,7242743
WAT,2017-04-13,154.36,156.36,154.36,155.69,317567
WBA,2017-04-13,82.82,83.18,82.35,82.48,2780762
WDC,2017-04-13,83.8,84.7547,83.02,83.5,5045654
WEC,2017-04-13,61.1,61.13,60.43,60.68,1469052
WFC,2017-04-13,51.8,52.75,51.35,51.35,47981952
WHR,2017-04-13,167.98,170.18,167.44,169.44,712761
WLTW,2017-04-13,126,127.37,125.66,126.54,962012
WMB,2017-04-13,30.42,30.53,29.995,30.06,3898683
WMT,2017-04-13,73.37,73.655,73.15,73.15,5336428
WM,2017-04-13,72.12,72.385,71.91,72.02,1927456
WRK,2017-04-13,49.59,49.9752,49.23,49.34,1329624
WU,2017-04-13,19.37,19.51,19.32,19.35,3462554
WYNN,2017-04-13,115.05,115.34,112.91,113.47,2553386
WYN,2017-04-13,87.07,87.86,86.71,87.35,1596194
WY,2017-04-13,34.62,34.79,34.405,34.43,2780740
XEC,2017-04-13,121.58,122.34,118.59,119.06,1153762
XEL,2017-04-13,44.85,45.03,44.575,44.82,2345868
XLNX,2017-04-13,55.42,56.37,55.05,55.68,3739794
XL,2017-04-13,40.27,40.36,39.96,40.01,1195722
XOM,2017-04-13,82.72,82.729,81.57,81.69,8667873
XRAY,2017-04-13,62.1,62.14,61.66,61.8,916972
XRX,2017-04-13,28.08,28.3,28.04,28.12,1480695
XYL,2017-04-13,49.27,49.56,48.81,48.88,1039818
YUM,2017-04-13,64.03,64.11,63.75,63.79,1965871
ZBH,2017-04-13,119.03,120.23,118.34,119.53,688388
ZION,2017-04-13,39.87,40.52,39.43,39.45,2627819
ZTS,2017-04-13,53.11,53.36,52.96,53.1,2104936
AAL,2017-04-17,43.47,44.25,43.36,44.23,4563213
AAPL,2017-04-17,141.48,141.88,140.87,141.83,16582094
AAP,2017-04-17,141.26,141.48,140.15,140.84,646328
ABBV,2017-04-17,64.79,64.9701,64.06,64.31,4189518
ABC,2017-04-17,86.64,86.72,86.21,86.64,1284425
ABT,2017-04-17,42.67,43.38,42.31,43.31,8068503
ACN,2017-04-17,114.88,115.73,114.88,115.72,1168262
ADBE,2017-04-17,129.69,130.36,129.11,129.99,1395416
ADI,2017-04-17,76.78,77.2,76.15,76.39,2462244
ADM,2017-04-17,44.29,44.75,44.29,44.68,2943964
ADP,2017-04-17,101.95,102,101.36,101.86,1215383
ADSK,2017-04-17,85.37,86.25,85.29,85.99,1191388
ADS,2017-04-17,236.58,239.86,235.47,238.51,591759
AEE,2017-04-17,55.17,55.49,54.93,55.43,2073799
AEP,2017-04-17,67.67,67.875,67.56,67.74,1452586
AES,2017-04-17,11.38,11.47,11.34,11.43,3405626
AET,2017-04-17,128.65,129.55,128.03,129.31,2487134
AFL,2017-04-17,73.15,73.53,73.11,73.53,1995645
AGN,2017-04-17,237.83,238.06,235.8,236.13,2261037
AIG,2017-04-17,59.61,60.06,59.37,59.93,5939384
AIV,2017-04-17,44.18,44.63,44.1,44.59,2038689
AIZ,2017-04-17,93.19,94.25,92.96,94.22,322182
AJG,2017-04-17,55.74,56.33,55.49,56.28,871919
AKAM,2017-04-17,59.07,59.2,58.69,58.82,1152312
ALB,2017-04-17,103.75,104.63,103.46,104.63,721130
ALGN,2017-04-17,113.96,115.31,113.815,115.18,465244
ALK,2017-04-17,86.59,87.135,86.12,86.91,985470
ALLE,2017-04-17,75.28,76.23,75.195,76.23,414337
ALL,2017-04-17,80.8,81.63,80.6105,81.5,1646643
ALXN,2017-04-17,118.35,119.57,117.24,118.83,1525453
AMAT,2017-04-17,37.64,38.03,37.57,38.02,5242480
AMD,2017-04-17,12.53,12.8,12.37,12.79,38188238
AME,2017-04-17,53.5,53.98,53.32,53.97,1173377
AMGN,2017-04-17,161.34,162.52,161.26,162.11,2364877
AMG,2017-04-17,161.47,164.14,161.47,163.94,230328
AMP,2017-04-17,126.46,127.85,126.04,127.75,1119345
AMT,2017-04-17,123.07,124.29,123,124.25,1873566
AMZN,2017-04-17,887.5,902.38,887.5,901.99,2854673
ANDV,2017-04-17,79.9,80.07,78.84,79.37,1521499
ANSS,2017-04-17,105.17,106.43,104.66,106.4,205844
ANTM,2017-04-17,165.51,167.31,164.91,166.94,900827
AON,2017-04-17,118.16,119.195,118.16,119.05,957183
AOS,2017-04-17,49.7,50.44,49.64,50.42,677886
APA,2017-04-17,52.35,52.97,52.075,52.5,3099473
APC,2017-04-17,60.88,61.35,60.54,61.21,3240193
APD,2017-04-17,134.78,135.895,134.42,135.86,1092375
APH,2017-04-17,69,69.56,68.8286,69.53,669554
ARE,2017-04-17,113.62,115.08,113.62,115.07,695473
ARNC,2017-04-17,27.25,28.44,26.5,26.69,12633715
ATVI,2017-04-17,48.56,49.26,48.5,48.8,5390589
AVB,2017-04-17,187.18,188.81,186.05,188.81,582735
AVGO,2017-04-17,212.38,214.36,212.19,213.87,1450730
AVY,2017-04-17,79.77,80.29,79.625,80.29,339306
AWK,2017-04-17,78.6,79.23,78.57,79.16,788163
AXP,2017-04-17,75.83,76.71,75.63,76.67,4160796
AYI,2017-04-17,172.72,175.78,172.6,175.07,720506
AZO,2017-04-17,692.33,692.94,686.55,687.61,218176
A,2017-04-17,52.63,53.705,52.43,53.46,1569436
BAC,2017-04-17,22.36,22.83,22.26,22.81,85053244
BAX,2017-04-17,52.71,53.2,52.27,52.82,3764633
BA,2017-04-17,175.84,179.08,175.65,179.02,2450222
BBT,2017-04-17,42.7,43.215,42.51,43.15,4802572
BBY,2017-04-17,48.47,48.5,48.03,48.36,2730250
BDX,2017-04-17,183.23,184.1,182.77,183.96,423884
BEN,2017-04-17,40.85,41.41,40.72,41.37,2056181
BF.B,2017-04-17,45.64,45.94,45.53,45.93,479946
BIIB,2017-04-17,271.5,274.64,271.0001,274.05,1025839
BK,2017-04-17,46.66,47.12,46.2921,47.05,3237517
BLK,2017-04-17,381.18,384.1,379.8,383.8,426694
BLL,2017-04-17,35.93,36.16,35.8575,36.15,2197050
BMY,2017-04-17,52.75,53.22,52.53,52.95,6471385
BRK.B,2017-04-17,163.61,164.63,162.67,164.35,3414133
BSX,2017-04-17,24.52,24.675,24.43,24.62,2589543
BWA,2017-04-17,38.18,38.76,38.04,38.74,1209513
BXP,2017-04-17,136.17,136.89,135.37,136.87,444996
CAG,2017-04-17,40.36,40.465,40.23,40.46,1742256
CAH,2017-04-17,81.48,81.91,81.19,81.83,928686
CAT,2017-04-17,93.69,94.35,93.49,94.14,3719144
CA,2017-04-17,31.78,31.87,31.62,31.79,1057915
CBG,2017-04-17,32.67,33.22,32.46,33.21,2829580
CBOE,2017-04-17,81.26,82.25,80.93,82.16,607155
CBS,2017-04-17,66.75,67.185,66.59,67.18,1728412
CB,2017-04-17,137.06,138.34,136.75,138.19,1017205
CCI,2017-04-17,96.43,96.75,95.9,96.3,2387556
CCL,2017-04-17,57.71,58.5,57.39,58.46,2982082
CDNS,2017-04-17,31.12,31.38,31.12,31.38,2059021
CELG,2017-04-17,124.5,125.16,124.19,125.07,1883724
CERN,2017-04-17,58.53,59,58.39,58.78,1779236
CFG,2017-04-17,33.28,33.96,33.135,33.92,3349579
CF,2017-04-17,28.5,28.5,27.38,27.51,4606858
CHD,2017-04-17,49.92,50.34,49.85,50.34,1069431
CHK,2017-04-17,5.87,5.91,5.61,5.69,49922457
CHRW,2017-04-17,74.53,75.86,74.42,75.67,1605695
CHTR,2017-04-17,331.73,332.71,329.08,330.36,730304
CINF,2017-04-17,70.63,71.61,70.6109,71.6,401774
CI,2017-04-17,150.67,151.23,150.25,151.17,823792
CLX,2017-04-17,133.84,135.07,133.62,135.06,653179
CL,2017-04-17,73.64,74.17,73.52,74.07,1949515
CMA,2017-04-17,65.34,66.93,64.75,66.93,2723689
CMCSA,2017-04-17,37.3,37.4,37.08,37.2,14475655
CME,2017-04-17,116.33,117.53,115.37,117.44,936897
CMG,2017-04-17,465,471.5,461.7,469.89,735729
CMI,2017-04-17,146.01,147.07,145.28,147,1098036
CMS,2017-04-17,45.41,45.55,45.31,45.55,1368318
CNC,2017-04-17,70.58,71.03,70.39,71.03,1104269
CNP,2017-04-17,27.98,28.24,27.94,28.24,1895493
COF,2017-04-17,80.58,83.03,80.05,83,3759420
COG,2017-04-17,24,24.36,24,24.2,4486056
COL,2017-04-17,97.01,97.71,96.13,97.58,1961060
COO,2017-04-17,196.82,197.12,196.25,196.62,261151
COP,2017-04-17,48.59,49.02,48.46,48.95,5286622
COST,2017-04-17,168.77,169.75,168.71,169.7,1504237
COTY,2017-04-17,17.9,18.17,17.75,18.15,5037195
CPB,2017-04-17,56.27,56.64,56.18,56.59,1950145
CRM,2017-04-17,83.25,84.23,83,84.2,2960969
CSCO,2017-04-17,32.48,32.67,32.45,32.61,11961203
CSRA,2017-04-17,27.9,28.52,27.77,28.52,787726
CSX,2017-04-17,46.66,47.26,46.39,47.23,3899674
CTAS,2017-04-17,122.14,122.99,121.97,122.98,309721
CTL,2017-04-17,25.2,25.5,25.13,25.3,7318113
CTSH,2017-04-17,58.63,58.82,58.51,58.7,2931828
CTXS,2017-04-17,83.37,83.7299,83,83.44,1187190
CVS,2017-04-17,78.03,78.74,78.01,78.73,4436075
CVX,2017-04-17,106.17,106.4837,105.65,106.17,5278826
CXO,2017-04-17,130.06,131.795,130.06,131.57,1187198
C,2017-04-17,58.36,59.06,57.925,58.99,14657279
DAL,2017-04-17,44.13,44.45,44,44.35,7140338
DE,2017-04-17,108.39,108.99,107.75,108.8,1981443
DFS,2017-04-17,64.88,65.76,64.6,65.68,2027596
DGX,2017-04-17,97.39,97.81,97.18,97.77,781657
DG,2017-04-17,68.91,69.2286,68.19,69.12,2140244
DHI,2017-04-17,33.81,34.23,33.77,34.16,4346263
DHR,2017-04-17,85.93,86.72,85.81,86.7,1661306
DISCA,2017-04-17,28.41,28.59,28.25,28.5,1435108
DISCK,2017-04-17,27.86,28.08,27.7,27.94,1318931
DISH,2017-04-17,62.5,62.63,58.62,58.79,7735972
DIS,2017-04-17,113.33,113.94,113.22,113.78,5120176
DLR,2017-04-17,109.95,111.25,109.56,111.24,689090
DLTR,2017-04-17,76.67,76.945,76.17,76.83,1806281
DOV,2017-04-17,79.03,79.98,78.59,79.86,1359482
DPS,2017-04-17,97.42,98.15,97.42,98.15,511241
DRE,2017-04-17,27.84,28.13,27.74,28.12,2244801
DRI,2017-04-17,82.4,82.65,82.06,82.64,1169591
DTE,2017-04-17,103.61,104.51,103.61,104.44,942146
DUK,2017-04-17,82.7,83.0107,82.5401,82.93,2046645
DVA,2017-04-17,67.84,68.34,67.44,68.34,827202
DVN,2017-04-17,40.62,41.03,39.93,41.01,4373761
DXC,2017-04-17,76.8,77.99,76.8,77,2065550
D,2017-04-17,77.66,78.05,77.56,77.94,2751544
EA,2017-04-17,89.27,90.14,88.82,89.21,2160062
EBAY,2017-04-17,34.35,34.44,34.09,34.44,6951955
ECL,2017-04-17,124.97,125.42,124.73,125.42,472505
ED,2017-04-17,78.61,78.87,78.47,78.87,1307294
EFX,2017-04-17,135.38,137.03,134.76,137.03,380052
EIX,2017-04-17,80.57,80.85,80.37,80.67,1414897
EL,2017-04-17,85.09,85.4,85.05,85.36,764976
EMN,2017-04-17,78.1,78.55,77.89,78.29,607749
EMR,2017-04-17,58.22,58.46,57.74,58.4,3621798
EOG,2017-04-17,95.66,96.13,95.2,95.74,2288772
EQIX,2017-04-17,398.96,403.02,398.96,403.01,388675
EQR,2017-04-17,63.33,64.11,63.24,64.11,1247013
EQT,2017-04-17,62.44,62.99,62.21,62.62,1509321
ESRX,2017-04-17,66.76,66.96,66.46,66.67,3294313
ESS,2017-04-17,234.51,236.09,234.26,236.09,310039
ES,2017-04-17,59.78,60.34,59.73,60.29,1513553
ETFC,2017-04-17,33.37,33.88,33.14,33.83,1661745
ETN,2017-04-17,73.865,74.3,73.46,74.28,1372129
ETR,2017-04-17,77.14,77.4052,76.96,77.13,610541
EVHC,2017-04-17,60.08,60.14,59.01,59.43,3259727
EW,2017-04-17,94.5,96.205,94.15,95.68,1567295
EXC,2017-04-17,35.98,36.12,35.84,35.9,3149840
EXPD,2017-04-17,55.56,56.04,55.12,56.02,1258571
EXPE,2017-04-17,128.63,130.39,128.35,130.34,1692096
EXR,2017-04-17,78.47,80.4499,78.3509,80.43,1129683
FAST,2017-04-17,45.6,45.86,45.2,45.8,3119175
FBHS,2017-04-17,61.65,61.94,61.46,61.92,1030471
FB,2017-04-17,139.76,141.55,139.75,141.42,11519663
FCX,2017-04-17,12.8,12.8,12.5,12.75,10973759
FDX,2017-04-17,184.37,185.9,183.07,185.54,2372647
FE,2017-04-17,31.3,31.47,31.06,31.43,3007135
FFIV,2017-04-17,134.98,136.35,134.43,135.98,733934
FISV,2017-04-17,115.71,116.49,115.71,116.45,632132
FIS,2017-04-17,80.39,80.735,80.39,80.63,1754799
FITB,2017-04-17,23.95,24.5,23.775,24.4,5744861
FLIR,2017-04-17,35.13,35.22,34.93,35.16,381971
FLR,2017-04-17,50.34,50.79,49.93,50.77,1043664
FLS,2017-04-17,47.33,47.96,47.02,47.94,1164784
FL,2017-04-17,72.07,72.615,71.61,72.53,1327639
FMC,2017-04-17,72.68,73.49,72.46,73.48,1615496
FOXA,2017-04-17,30.59,30.8,30.53,30.73,4017268
FOX,2017-04-17,29.96,30.22,29.94,30.16,1906172
FRT,2017-04-17,134.82,136.47,134.82,136.45,319038
FTI,2017-04-17,32.75,32.84,32.31,32.57,2449859
FTV,2017-04-17,60.5,60.57,60.065,60.48,978281
F,2017-04-17,11.22,11.3,11.14,11.28,44731735
GD,2017-04-17,187.18,188.97,186.87,188.89,843945
GE,2017-04-17,29.62,29.7,29.55,29.64,21776555
GGP,2017-04-17,23.24,23.51,23.24,23.44,7353476
GILD,2017-04-17,66.81,67.15,66.6,66.7,5684319
GIS,2017-04-17,57.26,57.72,57.2,57.6,2333327
GLW,2017-04-17,26.44,26.595,26.39,26.54,3965260
GM,2017-04-17,33.47,33.98,33.37,33.9,10736501
GOOGL,2017-04-17,841.38,855.64,841.03,855.13,1049125
GOOG,2017-04-17,825.01,837.75,824.47,837.17,895015
GPC,2017-04-17,89.12,90.13,89.12,90.1,811287
GPN,2017-04-17,77.64,78.6,77.64,78.58,700130
GPS,2017-04-17,24,24.08,23.64,23.89,5247719
GRMN,2017-04-17,48.81,48.99,48.5,48.98,859357
GS,2017-04-17,223.9,226.88,223.02,226.26,4190874
GT,2017-04-17,34.32,34.94,34.09,34.94,2256715
GWW,2017-04-17,222.58,223.78,221.81,222.97,1037098
HAL,2017-04-17,48.38,48.85,48.24,48.84,5248969
HAS,2017-04-17,95.74,96.1895,95.07,95.83,709445
HBAN,2017-04-17,12.62,12.93,12.56,12.91,9116258
HBI,2017-04-17,21.4,21.405,21.17,21.33,5120441
HCA,2017-04-17,85,85.9,84.15,85.65,4345285
HCN,2017-04-17,73.15,73.46,73.04,73.39,1304026
HCP,2017-04-17,32.02,32.27,31.9,32.27,2785709
HD,2017-04-17,145.9,147.31,145.76,147.31,3467650
HES,2017-04-17,49.42,49.57,48.92,49.41,3423030
HIG,2017-04-17,47.82,48.41,47.72,48.36,2379530
HII,2017-04-17,203.41,203.84,200.5,200.79,327430
HLT,2017-04-17,57.34,57.48,56.95,57.33,1965753
HOG,2017-04-17,60.11,60.18,59.27,59.4,5002056
HOLX,2017-04-17,42.49,42.73,42.42,42.64,1208541
HON,2017-04-17,123,123.43,122.402,123.43,1857408
HPE,2017-04-17,18.02,18.13,17.98,18.11,7940003
HPQ,2017-04-17,18.17,18.32,18.07,18.2,8213848
HP,2017-04-17,67.32,67.82,66.68,67.27,1427121
HRB,2017-04-17,23.56,23.71,23.455,23.67,1214767
HRL,2017-04-17,34.19,34.5,34.1,34.46,1320152
HRS,2017-04-17,110.54,110.58,109.79,110.21,1067969
HSIC,2017-04-17,84.14,84.615,83.8,84.435,504710
HST,2017-04-17,18.5,18.61,18.4,18.47,7527213
HSY,2017-04-17,108.31,108.85,108.17,108.7,557401
HUM,2017-04-17,211.92,213.14,211.58,212.77,675193
IBM,2017-04-17,169.75,171.3,169.62,171.1,3720218
ICE,2017-04-17,59.53,60.16,59.07,60.1,1217043
IDXX,2017-04-17,154.28,155.78,153.24,155.28,492159
IFF,2017-04-17,132.31,133.15,131.86,133.02,339483
ILMN,2017-04-17,174.63,175.89,173.375,174.42,586452
INCY,2017-04-17,124.97,127.4299,124.0505,126.07,6916663
INFO,2017-04-17,42.2,42.68,42.1848,42.63,1387051
INTC,2017-04-17,35.44,35.59,35.33,35.48,12560746
INTU,2017-04-17,118.29,118.665,117.93,118.64,940191
IPG,2017-04-17,24.65,25.08,24.57,25.08,5701754
IP,2017-04-17,49.95,50.475,49.93,50.47,1797160
IQV,2017-04-17,79,79.52,78.71,79.48,514111
IRM,2017-04-17,35.43,35.9,35.38,35.89,1480287
IR,2017-04-17,82.23,82.39,81.79,82.24,1997961
ISRG,2017-04-17,256.3064,257.7531,255.1097,256.0931,1159938
ITW,2017-04-17,130.64,131.465,130.17,131.37,862223
IT,2017-04-17,109.43,110.86,109.43,110.84,732363
IVZ,2017-04-17,30.12,30.77,30.1,30.73,2266256
JBHT,2017-04-17,88.27,90.78,88,89.11,1861874
JCI,2017-04-17,40.63,41.12,40.36,41.09,4277077
JEC,2017-04-17,53.13,53.49,52.66,53.45,617746
JNJ,2017-04-17,125.02,125.81,124.93,125.72,5367465
JNPR,2017-04-17,27.6,27.76,27.58,27.71,1992450
JPM,2017-04-17,84.44,86.08,84.37,85.86,19071650
JWN,2017-04-17,46.24,46.74,45.68,46.1,2222211
KEY,2017-04-17,17.01,17.38,16.95,17.34,8083349
KHC,2017-04-17,91.8,91.96,91.03,91.58,1803779
KIM,2017-04-17,22.41,22.62,22.355,22.56,2647880
KLAC,2017-04-17,94.52,95.74,94.33,95.5,1542877
KMB,2017-04-17,132.84,133.55,132.84,133.37,1200234
KMI,2017-04-17,21.4,21.49,21.32,21.37,7357694
KMX,2017-04-17,55.58,56.19,55.11,56.13,1687487
KORS,2017-04-17,37.61,37.65,37.0375,37.32,1127092
KO,2017-04-17,42.79,43.07,42.78,43.07,11318086
KR,2017-04-17,29.99,30.16,29.8753,30,5659729
KSS,2017-04-17,39.53,39.58,38.32,38.91,4336320
KSU,2017-04-17,88.31,89.97,87.89,89.88,2042155
K,2017-04-17,72.08,72.37,72,72.31,1264860
LB,2017-04-17,47.55,47.88,47.35,47.82,2429046
LEG,2017-04-17,50.93,51.3,50.753,51.26,1328581
LEN,2017-04-17,50.9216,51.3921,50.7647,51.3235,2095693
LH,2017-04-17,142.34,143.139,141.92,142.51,788317
LKQ,2017-04-17,27.99,28.2301,27.89,28.08,1537503
LLL,2017-04-17,166.54,167.03,165.76,166.54,591540
LLY,2017-04-17,81.3,82.99,81.11,82.38,12424515
LMT,2017-04-17,268.13,269.9,267.91,269.88,811635
LNC,2017-04-17,63.67,64.235,63.02,64.09,1348011
LNT,2017-04-17,39.72,39.91,39.68,39.88,912016
LOW,2017-04-17,81.06,81.98,81.05,81.95,3308129
LRCX,2017-04-17,125.74,127.46,125.74,127.33,1173908
LUK,2017-04-17,25.55,25.64,25.42,25.64,1934134
LUV,2017-04-17,54.45,54.73,54.15,54.72,2852355
LYB,2017-04-17,85.28,85.52,84.91,85.28,2377471
L,2017-04-17,46.31,46.64,46.17,46.48,1723738
MAA,2017-04-17,101.38,101.73,101.21,101.72,1131003
MAC,2017-04-17,65.57,66.09,65.37,65.92,1427168
MAR,2017-04-17,91.91,91.975,91.6,91.95,1283993
MAS,2017-04-17,33.2,33.53,33.16,33.49,1886408
MAT,2017-04-17,25.09,25.265,24.95,25.24,3135276
MA,2017-04-17,111.77,112.74,111.53,112.67,1731576
MCD,2017-04-17,131.25,131.87,130.91,131.35,3236373
MCHP,2017-04-17,72.55,73.18,72.36,73.02,1431066
MCK,2017-04-17,143.51,144.44,142.84,144.22,1181677
MCO,2017-04-17,113.14,114.42,112.85,114.27,709547
MDLZ,2017-04-17,44.22,44.29,43.98,44.14,4854363
MDT,2017-04-17,80.17,80.41,79.91,80.36,2695306
MET,2017-04-17,51.26,52.05,51.09,51.9,5612262
MGM,2017-04-17,27.35,27.37,27.01,27.12,7895968
MHK,2017-04-17,230.38,232.49,229.43,232.48,301830
MKC,2017-04-17,99.42,100.13,99.05,100.11,690349
MLM,2017-04-17,210.57,212.85,210.16,212.69,456585
MMC,2017-04-17,72.15,72.73,72.021,72.71,1948442
MMM,2017-04-17,189.31,190.36,189.29,190.36,1543558
MNST,2017-04-17,44.8,45.03,44.38,45.01,2808249
MON,2017-04-17,115.86,116.29,115.75,116.19,1219102
MOS,2017-04-17,27.48,27.56,27.2,27.36,4467607
MO,2017-04-17,71.33,72.33,71.33,72.31,4781808
MPC,2017-04-17,49.28,49.95,49.27,49.9,3563187
MRK,2017-04-17,62.71,62.84,62.39,62.8,5334438
MRO,2017-04-17,15.91,16.11,15.7,16.02,11375158
MSFT,2017-04-17,65.04,65.49,65.01,65.48,16689265
MSI,2017-04-17,82.53,83.14,82.455,83.08,596803
MS,2017-04-17,40.78,41.545,40.58,41.49,7959724
MTB,2017-04-17,149.51,153.86,149.12,153.71,1406042
MTD,2017-04-17,475.01,481.76,473.55,481.18,97713
MU,2017-04-17,26.91,27.22,26.83,27.13,14108578
MYL,2017-04-17,37.74,37.85,37,37.55,3634333
M,2017-04-17,29.17,29.23,28.57,28.82,4144049
NAVI,2017-04-17,14.71,14.96,14.61,14.93,1637159
NBL,2017-04-17,35.06,35.51,34.84,35.36,4786182
NCLH,2017-04-17,48.07,49.01,47.96,48.96,1129330
NDAQ,2017-04-17,68.23,69.1,68.09,69.08,597413
NEE,2017-04-17,130.67,131.27,130.4703,130.91,1127058
NEM,2017-04-17,34.45,34.885,34.38,34.59,4234999
NFLX,2017-04-17,144.43,147.32,144.43,147.25,16364743
NFX,2017-04-17,35.39,36.01,35.13,35.95,2332298
NI,2017-04-17,23.83,24.03,23.77,24.02,1916024
NKE,2017-04-17,55.32,56.335,55.25,56.24,7688742
NLSN,2017-04-17,41.16,41.43,41.01,41.24,1933748
NOC,2017-04-17,240.32,243.28,240.26,243.1,750510
NOV,2017-04-17,37.71,37.79,37.28,37.56,2193788
NRG,2017-04-17,18.38,18.475,18.3279,18.45,2724730
NSC,2017-04-17,111.89,113.19,111.38,113.19,1092818
NTAP,2017-04-17,39.63,39.85,39.43,39.79,2157886
NTRS,2017-04-17,85.15,86.57,84.93,86.42,752276
NUE,2017-04-17,57.17,57.43,56.7362,57.21,2249549
NVDA,2017-04-17,96.01,99.24,95.8,99.23,12432305
NWL,2017-04-17,46.04,46.545,46.01,46.47,1439078
NWSA,2017-04-17,12.39,12.44,12.3,12.41,1617722
NWS,2017-04-17,12.8,12.9,12.7,12.85,279680
OKE,2017-04-17,54.65,55,54.22,54.41,2071574
OMC,2017-04-17,84.88,86.71,84.82,86.17,3318680
ORCL,2017-04-17,44.12,44.3551,44,44.29,10999992
ORLY,2017-04-17,252.69,254.57,252.07,253.95,657230
OXY,2017-04-17,64.14,64.1499,63.63,64.03,4065041
O,2017-04-17,61.73,61.91,61.48,61.81,1350004
PAYX,2017-04-17,58.02,58.15,57.68,58.06,1488763
PBCT,2017-04-17,17.33,17.52,17.28,17.52,2050393
PCAR,2017-04-17,64.98,65.39,64.43,65.34,1678277
PCG,2017-04-17,67.1,67.49,67.07,67.48,1241404
PCLN,2017-04-17,1743,1772.85,1739.7,1770.61,425663
PDCO,2017-04-17,43.68,43.96,43.55,43.88,694877
PEG,2017-04-17,45.69,45.81,45.42,45.68,2009287
PEP,2017-04-17,112.74,113.32,112.68,113.32,2917688
PFE,2017-04-17,33.9,34.05,33.82,34,15145568
PFG,2017-04-17,61.82,62.69,61.48,62.63,612999
PGR,2017-04-17,39.4,39.59,39.2,39.56,2714459
PG,2017-04-17,90.23,90.59,90.13,90.39,6931678
PHM,2017-04-17,23.76,24.15,23.72,24.11,4580458
PH,2017-04-17,154.6,155.88,153.65,155.72,1058192
PKG,2017-04-17,90.59,91.37,90.28,91.31,563085
PKI,2017-04-17,57.25,57.84,57.11,57.78,496839
PLD,2017-04-17,54.83,55.29,54.64,55.26,3327451
PM,2017-04-17,113.14,114.87,113.14,114.74,4105475
PNC,2017-04-17,115.98,118.53,115.45,118.41,3241210
PNR,2017-04-17,62.56,63.31,62.12,63.31,785694
PNW,2017-04-17,85.49,85.8,85.26,85.74,801411
PPG,2017-04-17,104.82,105.46,104.315,105.39,859765
PPL,2017-04-17,37.65,37.93,37.63,37.93,3341667
PRGO,2017-04-17,67.74,68.06,67.26,67.89,898051
PRU,2017-04-17,103,104.48,102.7,104.3,1429221
PSA,2017-04-17,226.96,231.22,225.77,231.19,694614
PSX,2017-04-17,76.66,77.01,76.5672,77.01,1548803
PVH,2017-04-17,100.03,100.54,99.57,99.94,1117732
PWR,2017-04-17,34.25,34.895,34.14,34.87,973945
PXD,2017-04-17,182.51,183.265,181.0101,183.01,1330117
PX,2017-04-17,117.76,118.84,117.43,118.05,660859
PYPL,2017-04-17,42.6,43.14,42.6,43.1,3151602
QCOM,2017-04-17,52.99,53.13,52.75,52.89,10471714
QRVO,2017-04-17,68.52,69.22,68.52,69.07,939824
RCL,2017-04-17,94.91,96.15,94.35,95.94,1082459
REGN,2017-04-17,373,374.36,369.105,373.45,574429
REG,2017-04-17,67.53,67.89,67.2201,67.83,546683
RE,2017-04-17,230.4,234.995,230.4,234.56,158068
RF,2017-04-17,13.72,14.06,13.58,13.99,18530230
RHI,2017-04-17,44.63,44.79,44.4,44.76,1215086
RHT,2017-04-17,86.19,86.49,85.97,86.17,2199307
RJF,2017-04-17,72.87,73.79,72.34,73.72,452863
RL,2017-04-17,79.21,80.05,78.9,80,505441
RMD,2017-04-17,68.37,69.36,68.37,69.25,449247
ROK,2017-04-17,148.72,150.71,148.31,150.52,885243
ROP,2017-04-17,205.9,207.44,205.2,207.44,368696
ROST,2017-04-17,63.56,63.64,63.02,63.28,1869409
RRC,2017-04-17,27.74,28.04,27.4199,27.87,5868319
RSG,2017-04-17,62.37,62.79,62.34,62.77,997708
RTN,2017-04-17,152,153.32,151.9,153.24,1176719
SBAC,2017-04-17,123.68,125.01,123.3,124.97,855595
SBUX,2017-04-17,57.68,58.25,57.68,58.08,5626042
SCG,2017-04-17,66,66.35,65.88,66.3,658636
SCHW,2017-04-17,37.64,38.22,37.47,38.14,7836348
SEE,2017-04-17,42.75,42.95,42.58,42.81,1564457
SHW,2017-04-17,309.63,311.37,309.03,310.85,342347
SIG,2017-04-17,66.98,67.17,66.33,66.92,684720
SJM,2017-04-17,127.63,128.06,127.09,128.01,1424137
SLB,2017-04-17,77.82,78.42,77.79,78.24,5559277
SLG,2017-04-17,107.92,109.78,107.83,109.73,392054
SNA,2017-04-17,161.91,163.51,161.07,163.51,671140
SNI,2017-04-17,74.5,74.99,74.14,74.82,969947
SNPS,2017-04-17,71.11,71.38,70.89,71.13,1283973
SO,2017-04-17,49.52,49.825,49.48,49.78,3201734
SPGI,2017-04-17,129.42,130.86,129.19,130.76,820696
SPG,2017-04-17,174.37,176.17,173.83,174.57,1215671
SRCL,2017-04-17,82.3,83.05,81.67,82.95,514564
SRE,2017-04-17,111.53,112.26,110.94,112.26,1226076
STI,2017-04-17,53.62,54.57,53.39,54.51,2933138
STT,2017-04-17,77.51,78.52,76.98,78.48,1734662
STX,2017-04-17,48.36,48.785,47.97,48.49,2974408
STZ,2017-04-17,170.86,171.1,168.71,170.12,1342628
SWKS,2017-04-17,97.92,98.88,97.92,98.76,927867
SWK,2017-04-17,130.89,131.56,130.07,131.17,1350689
SYF,2017-04-17,32.41,33.04,32.28,33.02,4183891
SYK,2017-04-17,130.27,131.2,130.19,130.97,1606851
SYMC,2017-04-17,30.06,30.37,30.06,30.25,4553709
SYY,2017-04-17,51.96,52.195,51.88,52.12,1870653
TAP,2017-04-17,94.78,95.18,94.47,95.13,676050
TDG,2017-04-17,234.56,239.4073,234.12,239.23,574735
TEL,2017-04-17,72.22,72.78,72.06,72.77,1096840
TGT,2017-04-17,53.36,53.68,53.1,53.68,4702403
TIF,2017-04-17,91.37,91.545,90.33,91.52,1632880
TJX,2017-04-17,77.08,77.18,76.19,76.48,2530132
TMK,2017-04-17,74.77,75.64,74.56,75.55,535780
TMO,2017-04-17,152.77,153.9199,152.33,153.7,1274616
TPR,2017-04-17,39.82,39.99,39.5,39.72,1874312
TRIP,2017-04-17,41.72,41.8,40.89,41.77,3688579
TROW,2017-04-17,70.49,71.51,70.3,71.47,1581587
TRV,2017-04-17,121.22,121.94,120.74,121.92,874413
TSCO,2017-04-17,63.86,63.97,63.06,63.55,2322051
TSN,2017-04-17,63.64,64.81,63.4,64.46,2509606
TSS,2017-04-17,52.33,52.785,52.2,52.76,892705
TWX,2017-04-17,98.44,99.19,98.255,99.17,2990207
TXN,2017-04-17,78.3,78.75,78.12,78.72,4462363
TXT,2017-04-17,46.84,47.01,46.501,46.85,1299450
T,2017-04-17,40.3,40.49,40.22,40.3,12118645
UAA,2017-04-17,19.26,19.29,18.81,19.21,4841468
UAL,2017-04-17,69.51,70.81,69.01,70.77,4761937
UA,2017-04-17,17.81,17.83,17.53,17.79,2748210
UDR,2017-04-17,36.19,36.66,36.09,36.66,1263560
UHS,2017-04-17,121.01,122.03,120.56,122,407173
ULTA,2017-04-17,283.49,284.73,282.21,283.17,325869
UNH,2017-04-17,164.99,167.42,164.96,167.18,4396665
UNM,2017-04-17,44.9,45.5499,44.65,45.52,1101650
UNP,2017-04-17,104.9,106.01,104.12,105.98,2773913
UPS,2017-04-17,104.06,104.87,103.92,104.87,1723842
URI,2017-04-17,120.01,120.97,119.05,120.95,1302928
USB,2017-04-17,50.12,50.6171,49.91,50.54,4943644
UTX,2017-04-17,112.53,113.28,112.295,113.27,3503844
VAR,2017-04-17,88.91,89.48,88.8,89.26,579603
VFC,2017-04-17,54.99,55.1941,54.82,55.04,2676158
VIAB,2017-04-17,43.77,44.1,43.66,43.96,2287015
VLO,2017-04-17,64.74,65.195,64.65,65.19,2909848
VMC,2017-04-17,117.46,118.62,117.29,118.19,728718
VNO,2017-04-17,101.66,103.07,101.53,103.06,765623
VRSK,2017-04-17,79.48,80.08,79.48,80.07,592954
VRSN,2017-04-17,88.03,89.04,88.03,88.84,436273
VRTX,2017-04-17,114.39,115.225,113.95,114.81,1184295
VTR,2017-04-17,65.32,65.84,65.1,65.84,1274000
VZ,2017-04-17,48.68,49.1,48.68,48.81,10507780
V,2017-04-17,89.09,89.9,88.75,89.81,6122795
WAT,2017-04-17,156.25,158.11,155.38,157.34,411768
WBA,2017-04-17,82.63,83.16,82.5215,83.13,1931626
WDC,2017-04-17,83.58,84.45,83.07,84.16,3868341
WEC,2017-04-17,60.86,60.9901,60.62,60.94,1709750
WFC,2017-04-17,51.64,52.76,51.255,52.72,31959061
WHR,2017-04-17,169.63,171.44,167.5,168.95,1273878
WLTW,2017-04-17,126.86,128.72,125.7794,128.63,570721
WMB,2017-04-17,30.15,30.56,30.11,30.18,5114511
WMT,2017-04-17,73.16,73.58,73.15,73.49,5465408
WM,2017-04-17,72.22,72.71,72.22,72.5,1241108
WRK,2017-04-17,49.57,50.205,49.51,50.15,1260889
WU,2017-04-17,19.4,19.5075,19.385,19.49,2534169
WYNN,2017-04-17,113.77,115.2,113.69,114.64,3059290
WYN,2017-04-17,87.5,87.98,87.34,87.82,1039097
WY,2017-04-17,34.43,34.98,34.43,34.96,2882907
XEC,2017-04-17,118.96,119.89,118.435,119.8,655992
XEL,2017-04-17,44.97,45.11,44.86,45.08,1791053
XLNX,2017-04-17,55.87,56.0711,55.48,55.91,1709095
XL,2017-04-17,40.19,40.71,40.095,40.67,922424
XOM,2017-04-17,81.85,81.97,81.435,81.58,9577168
XRAY,2017-04-17,62.07,62.4799,61.94,62.41,579509
XRX,2017-04-17,28.08,28.2,27.88,28.08,1613301
XYL,2017-04-17,49.11,49.49,48.86,49.46,790127
YUM,2017-04-17,63.9,64.18,63.84,63.89,1617000
ZBH,2017-04-17,120.02,121.16,119.74,121.16,555660
ZION,2017-04-17,39.51,40.21,39.22,40.18,2241351
ZTS,2017-04-17,53.09,53.57,53,53.5,1975296
AAL,2017-04-18,44.03,44.53,43.4,43.81,5809175
AAPL,2017-04-18,141.41,142.04,141.11,141.2,14697544
AAP,2017-04-18,140.33,141.6,140.33,140.91,646351
ABBV,2017-04-18,64.03,64.0799,63.1153,63.65,4755959
ABC,2017-04-18,83.17,83.44,81.13,82.56,4384149
ABT,2017-04-18,43.09,43.59,42.96,43.43,10131161
ACN,2017-04-18,115.5,116.36,115.39,116.24,1978691
ADBE,2017-04-18,129.74,130.23,129.48,129.81,1499916
ADI,2017-04-18,75.83,77.53,75.82,77.41,3342580
ADM,2017-04-18,44.7,45.83,44.55,45.41,3758397
ADP,2017-04-18,101.57,102.47,100.08,101.93,1570970
ADSK,2017-04-18,85.39,86.53,85.08,86.41,1321886
ADS,2017-04-18,237.96,239.98,236.71,238,497338
AEE,2017-04-18,55.47,55.66,55.19,55.34,1140131
AEP,2017-04-18,67.77,68.12,67.65,67.98,2427455
AES,2017-04-18,11.4,11.45,11.34,11.41,5916037
AET,2017-04-18,130.63,130.9,127.86,128.54,1819564
AFL,2017-04-18,73.63,74.18,73.52,73.88,2689896
AGN,2017-04-18,235,236.41,233,234.38,2566159
AIG,2017-04-18,59.59,59.92,59.3,59.5,4841345
AIV,2017-04-18,44.54,44.85,44.49,44.72,1543465
AIZ,2017-04-18,93.61,94.04,92.87,93.6,349740
AJG,2017-04-18,56.14,56.44,55.875,56.04,774301
AKAM,2017-04-18,58.77,59.3,58.72,58.95,1004756
ALB,2017-04-18,103.95,105.81,103.95,105.77,890751
ALGN,2017-04-18,114.94,116.4,114.74,116.32,410061
ALK,2017-04-18,86.97,87.66,85.75,86.53,1106255
ALLE,2017-04-18,75.98,76.14,75.61,75.94,418377
ALL,2017-04-18,80.79,81.11,80.12,80.31,2486670
ALXN,2017-04-18,118.07,118.94,117.35,118.22,1007797
AMAT,2017-04-18,37.79,38.11,37.6,38.05,6047326
AMD,2017-04-18,12.63,12.97,12.58,12.95,37172004
AME,2017-04-18,53.78,54.21,53.65,53.98,1211643
AMGN,2017-04-18,161.93,161.93,160.28,161.25,2532118
AMG,2017-04-18,162.4,163.4,160.3175,161.79,324810
AMP,2017-04-18,126.52,127.23,125.82,126.61,1222435
AMT,2017-04-18,124.05,125.09,123.82,124.86,2440160
AMZN,2017-04-18,900.99,909.61,900.78,903.78,2999238
ANDV,2017-04-18,78.78,79.38,76.84,77.21,2369745
ANSS,2017-04-18,106.02,107.3,106.02,107.17,234974
ANTM,2017-04-18,170,170.18,165.65,166.37,966361
AON,2017-04-18,118.42,119.13,118.26,118.86,832704
AOS,2017-04-18,50.18,50.52,50.05,50.28,817762
APA,2017-04-18,51.99,52.57,50.395,50.45,4847439
APC,2017-04-18,60.68,61.46,60.249,60.41,3353646
APD,2017-04-18,135.04,136.02,134.72,135.27,701020
APH,2017-04-18,69.47,70.03,69.42,69.96,1214876
ARE,2017-04-18,114.96,115.47,114.66,115.34,505469
ARNC,2017-04-18,26.31,26.31,24.6,25.8,9245612
ATVI,2017-04-18,48.62,49.365,48.51,49.17,3751327
AVB,2017-04-18,188.52,189.83,188.28,188.64,553637
AVGO,2017-04-18,213.06,213.71,212.06,213.1,848590
AVY,2017-04-18,80.12,80.87,80.12,80.74,618730
AWK,2017-04-18,79.22,79.64,79.02,79.5,660760
AXP,2017-04-18,76.45,76.485,75.53,75.79,3845877
AYI,2017-04-18,174.73,176.59,173.72,174.7,478037
AZO,2017-04-18,685.35,691.58,684.48,689.07,262667
A,2017-04-18,53.02,53.6,52.68,53.03,1241164
BAC,2017-04-18,23.11,23.15,22.38,22.71,146488440
BAX,2017-04-18,52.71,53.23,52.5998,52.73,2933651
BA,2017-04-18,178.59,179.97,177.12,177.85,2960165
BBT,2017-04-18,42.77,43.06,42.29,42.57,5436224
BBY,2017-04-18,48.36,49.31,48.16,48.52,2945975
BDX,2017-04-18,183.31,183.88,182.185,183.38,543967
BEN,2017-04-18,41.13,41.83,41.06,41.64,2355991
BF.B,2017-04-18,45.92,46.5,45.92,46.28,676957
BIIB,2017-04-18,273.93,275.18,269.72,271.16,1379501
BK,2017-04-18,46.82,47.08,46.5,46.89,4593636
BLK,2017-04-18,381.59,384.23,379.7211,383.61,498530
BLL,2017-04-18,35.925,36.22,35.89,36.14,2611892
BMY,2017-04-18,52.68,53.15,52.59,52.93,8036674
BRK.B,2017-04-18,163.87,164.23,163.09,163.69,2985842
BSX,2017-04-18,24.53,24.6,24.31,24.47,5355806
BWA,2017-04-18,38.4,39.03,38.4,38.85,1626126
BXP,2017-04-18,136.54,137.13,135.28,135.74,501605
CAG,2017-04-18,40.47,41.02,40.43,40.79,2371906
CAH,2017-04-18,72.65,74,71.95,72.39,13338106
CAT,2017-04-18,93.5,94.54,93.12,94.39,3311018
CA,2017-04-18,31.72,31.93,31.66,31.86,1049916
CBG,2017-04-18,33.13,33.45,32.9,33.38,1775912
CBOE,2017-04-18,81.75,82.62,81.75,81.93,654064
CBS,2017-04-18,66.99,68.59,66.715,68.39,3540879
CB,2017-04-18,137.79,138.38,137.48,137.5,1206784
CCI,2017-04-18,96.21,97.07,95.935,96.79,2008324
CCL,2017-04-18,58.58,58.66,57.97,58.37,4371522
CDNS,2017-04-18,31.31,32.16,31.2,32.16,3231500
CELG,2017-04-18,124.48,125,122.25,123.01,3064526
CERN,2017-04-18,58.76,58.77,58.085,58.31,1580213
CFG,2017-04-18,33.64,34.09,33.35,33.7,4819030
CF,2017-04-18,27.27,27.27,26.74,27.08,4645787
CHD,2017-04-18,50.32,50.925,50.32,50.7,1286791
CHK,2017-04-18,5.62,5.79,5.55,5.66,30798398
CHRW,2017-04-18,75.56,75.63,75.17,75.29,1066975
CHTR,2017-04-18,329.62,331,325.95,328.18,1392556
CINF,2017-04-18,70.99,71.09,69.98,70.56,674084
CI,2017-04-18,151.17,151.43,149.1,149.82,1044375
CLX,2017-04-18,134.87,135.9,134.87,135.59,731789
CL,2017-04-18,74.07,74.88,73.97,74.37,3914461
CMA,2017-04-18,65.78,68.25,65.15,67.71,3805791
CMCSA,2017-04-18,37.18,37.79,37.05,37.59,23066988
CME,2017-04-18,116.97,117.54,116.21,117.1,848557
CMG,2017-04-18,471,471.57,464.14,468.51,486863
CMI,2017-04-18,145.23,146.32,144.03,145.07,1377341
CMS,2017-04-18,45.56,45.76,45.44,45.69,1434786
CNC,2017-04-18,71.15,71.5,70.25,71.17,1099615
CNP,2017-04-18,28.26,28.46,28.23,28.3,3478542
COF,2017-04-18,82.55,83.22,81.16,81.9,3119402
COG,2017-04-18,23.94,24.36,23.94,24.11,3775573
COL,2017-04-18,97.42,97.77,96.78,96.78,8697774
COO,2017-04-18,196.03,196.98,194.55,196.89,471953
COP,2017-04-18,48.61,49.265,48.43,48.69,6046632
COST,2017-04-18,170.05,170.32,169.47,170.13,1542663
COTY,2017-04-18,18.13,18.5,18.12,18.41,5801793
CPB,2017-04-18,56.56,57.44,56.56,57.19,1157675
CRM,2017-04-18,84,84.4,83.53,83.71,2498628
CSCO,2017-04-18,32.56,32.73,32.45,32.67,13349601
CSRA,2017-04-18,28.3,28.68,28.275,28.49,1094954
CSX,2017-04-18,46.94,47.34,46.525,46.63,5290518
CTAS,2017-04-18,122.69,123.05,121.7,122.37,345780
CTL,2017-04-18,25.24,25.305,25,25.06,7294946
CTSH,2017-04-18,58.35,58.41,57.65,57.87,5333546
CTXS,2017-04-18,83.35,83.63,82.55,83.12,890271
CVS,2017-04-18,77.63,78.5,77.5,78.25,7024596
CVX,2017-04-18,105.81,106.68,105.321,105.68,4252670
CXO,2017-04-18,130.09,131.78,129.01,129.44,996089
C,2017-04-18,58.58,58.89,58.07,58.42,16890955
DAL,2017-04-18,44.2,44.78,43.97,44.41,7973836
DE,2017-04-18,108.02,108.88,107.83,108.47,1690470
DFS,2017-04-18,65.32,65.62,64.62,65.04,2541414
DGX,2017-04-18,97.45,97.6,96.91,97.11,904317
DG,2017-04-18,69.03,69.39,68.88,69.07,1637187
DHI,2017-04-18,33.99,34.42,33.8,34.28,4048905
DHR,2017-04-18,86.39,86.64,86.19,86.54,1875724
DISCA,2017-04-18,28.44,28.7,28.33,28.61,2202080
DISCK,2017-04-18,27.88,28.1,27.79,28.02,1031121
DISH,2017-04-18,57.66,58.45,57.31,58.04,5658495
DIS,2017-04-18,113.48,114.75,113,114.19,6191132
DLR,2017-04-18,111.11,112.33,110.91,112,1422966
DLTR,2017-04-18,76.73,77.81,76.53,77.43,2173059
DOV,2017-04-18,79.36,80.41,79.13,80.1,1144204
DPS,2017-04-18,98.18,99.47,97.88,98.88,968773
DRE,2017-04-18,28.17,28.33,27.86,28,3226456
DRI,2017-04-18,82.58,83.28,82.43,82.72,825391
DTE,2017-04-18,104.4,104.84,104.1,104.42,658740
DUK,2017-04-18,82.9,83.26,82.65,82.86,2257382
DVA,2017-04-18,67.85,68.09,67.48,67.72,640823
DVN,2017-04-18,40.63,41.25,40.255,40.53,4158743
DXC,2017-04-18,76.7,76.84,74.77,75.39,3131160
D,2017-04-18,77.9,78.23,77.625,77.99,2540680
EA,2017-04-18,89.12,89.4399,88.72,89.2,1393082
EBAY,2017-04-18,34.11,34.37,33.81,34.02,7486973
ECL,2017-04-18,124.57,125.39,124.57,125.31,672808
ED,2017-04-18,78.89,79.29,78.6582,79.09,1549325
EFX,2017-04-18,136.85,137.82,136.85,137.29,539374
EIX,2017-04-18,80.71,81.1925,80.6,80.87,1459021
EL,2017-04-18,85.17,86.38,84.84,86.29,2110097
EMN,2017-04-18,77.93,78.87,77.61,78.74,985709
EMR,2017-04-18,57.99,58.8,57.8905,58.41,2904712
EOG,2017-04-18,95.11,95.97,94.3,94.83,2005741
EQIX,2017-04-18,402.23,404.24,401.26,402.95,285705
EQR,2017-04-18,63.92,64.605,63.83,64.39,1615289
EQT,2017-04-18,62.05,62.95,61.75,62.58,1190600
ESRX,2017-04-18,66.3,66.48,65.625,66.09,3622254
ESS,2017-04-18,235.38,237.99,235.38,236.94,343806
ES,2017-04-18,60.2,60.5,59.89,60.14,1385727
ETFC,2017-04-18,33.55,33.93,33.37,33.73,2306422
ETN,2017-04-18,73.82,74.66,73.82,74.47,1744042
ETR,2017-04-18,77.05,77.4,76.78,76.89,1062571
EVHC,2017-04-18,58.88,59.35,58.15,58.65,1541181
EW,2017-04-18,95.13,95.24,93.67,94.76,1299282
EXC,2017-04-18,35.91,36.06,35.715,35.78,4456701
EXPD,2017-04-18,55.67,56.09,55.56,55.87,688419
EXPE,2017-04-18,129.99,131,129.041,130.47,1228696
EXR,2017-04-18,80,81.03,79.98,80.8,586392
FAST,2017-04-18,45.03,45.59,44.23,44.26,6794724
FBHS,2017-04-18,61.51,62.14,61.33,62.05,1060167
FB,2017-04-18,141.27,141.905,140.61,140.96,14807472
FCX,2017-04-18,12.58,12.7,12.32,12.47,17638363
FDX,2017-04-18,184.86,185.78,183.55,183.61,1525900
FE,2017-04-18,31.45,31.57,31.22,31.47,2988740
FFIV,2017-04-18,135.79,136.34,135.085,135.43,707441
FISV,2017-04-18,116.16,116.61,116.03,116.35,478605
FIS,2017-04-18,80.46,80.8,80.34,80.75,801101
FITB,2017-04-18,24.21,24.4,23.83,24.01,6213594
FLIR,2017-04-18,35.1,35.45,35.03,35.42,441956
FLR,2017-04-18,50.33,51.05,50.2,50.77,765083
FLS,2017-04-18,47.47,47.88,47.36,47.7,1010946
FL,2017-04-18,72.47,72.92,71.89,72.59,1489794
FMC,2017-04-18,73.07,74.55,73.06,73.85,1557785
FOXA,2017-04-18,30.68,30.775,30.415,30.66,5407575
FOX,2017-04-18,30.04,30.17,29.79,30.05,1818175
FRT,2017-04-18,136.35,137.23,136.21,137.05,347775
FTI,2017-04-18,32.45,32.71,32.32,32.46,1985141
FTV,2017-04-18,60.12,60.484,59.995,60.27,1562969
F,2017-04-18,11.15,11.18,11.08,11.14,35659989
GD,2017-04-18,188.3,189.6,187.07,187.38,1199413
GE,2017-04-18,29.6,29.9,29.58,29.84,25706585
GGP,2017-04-18,23.4,23.59,23.29,23.58,4271054
GILD,2017-04-18,66.59,66.87,65.7,66.06,7358074
GIS,2017-04-18,57.7,58.6,57.6,58.16,3223784
GLW,2017-04-18,26.48,27.29,26.43,26.89,12790025
GM,2017-04-18,33.72,33.825,33.485,33.69,7020421
GOOGL,2017-04-18,852.54,857.39,851.25,853.99,936201
GOOG,2017-04-18,834.22,838.93,832.71,836.82,836722
GPC,2017-04-18,89.81,90.72,89.31,90.14,1084008
GPN,2017-04-18,78.21,79.07,78.17,79,692829
GPS,2017-04-18,23.84,24.05,23.7,23.92,3303216
GRMN,2017-04-18,49,49.345,48.87,49.26,726062
GS,2017-04-18,219.32,219.89,213.18,215.59,12464020
GT,2017-04-18,34.66,34.919,34.355,34.7,2149449
GWW,2017-04-18,202.67,209.6,195.32,197.57,5464976
HAL,2017-04-18,48.47,48.95,48.29,48.53,4703299
HAS,2017-04-18,95.76,96.19,95.405,95.69,673677
HBAN,2017-04-18,12.81,12.92,12.66,12.8,14466043
HBI,2017-04-18,21.26,21.3,21.07,21.26,2702830
HCA,2017-04-18,85.59,85.85,84.81,85.21,2295431
HCN,2017-04-18,73.44,74.5,73.31,74.24,2449017
HCP,2017-04-18,32.27,32.8,32.17,32.79,4965662
HD,2017-04-18,147.06,148.18,146.77,147.76,2969413
HES,2017-04-18,48.94,49.19,47.95,48.19,3579251
HIG,2017-04-18,48.09,48.21,47.51,47.69,1825899
HII,2017-04-18,200.68,201.14,198.02,199.29,365449
HLT,2017-04-18,57.1,57.4,56.24,56.86,1730056
HOG,2017-04-18,56.84,58.5,56.37,56.91,8263631
HOLX,2017-04-18,42.5,42.65,42.12,42.23,2738661
HON,2017-04-18,123.2,123.69,122.69,123.08,1666135
HPE,2017-04-18,18.08,18.2,17.9843,18.13,8009906
HPQ,2017-04-18,18.21,18.3601,18.08,18.22,10177098
HP,2017-04-18,66.64,67.585,66.19,66.52,1213346
HRB,2017-04-18,23.59,24,23.55,23.81,2296635
HRL,2017-04-18,34.47,34.89,34.4372,34.75,1662754
HRS,2017-04-18,109.72,110.33,109.32,109.56,906108
HSIC,2017-04-18,84.22,84.235,83.39,83.85,623256
HST,2017-04-18,18.44,18.64,18.405,18.61,6881920
HSY,2017-04-18,108.71,110,108.63,109.47,857363
HUM,2017-04-18,213.16,213.44,210.69,211.7,1047281
IBM,2017-04-18,170.79,171.69,169.83,170.05,6345465
ICE,2017-04-18,59.93,60.38,59.8,60.27,1673530
IDXX,2017-04-18,155.1,155.99,154.2,155.68,552427
IFF,2017-04-18,132.45,134.78,132.1,134.07,331269
ILMN,2017-04-18,173.22,175.58,173.0901,175.29,676446
INCY,2017-04-18,125.11,128.41,124.15,125.9,2593568
INFO,2017-04-18,42.51,42.8,42.45,42.78,1224721
INTC,2017-04-18,35.43,35.81,35.295,35.765,12321050
INTU,2017-04-18,118.43,119.48,118.27,119.35,1719169
IPG,2017-04-18,24.85,24.98,24.6,24.9,7318215
IP,2017-04-18,50.87,51.99,50.87,51.45,3130081
IQV,2017-04-18,79.16,80.06,79.075,79.99,1224697
IRM,2017-04-18,35.85,36.7,35.77,36.54,1382525
IR,2017-04-18,81.7,82.21,81.25,81.93,1906294
ISRG,2017-04-18,255.9997,255.9997,251.1264,253.1131,1765737
ITW,2017-04-18,130.58,133,130.58,132.39,1610400
IT,2017-04-18,110.5,111.1,110.16,110.48,520858
IVZ,2017-04-18,30.56,30.84,30.37,30.64,3066763
JBHT,2017-04-18,88.77,89.3,88.25,88.94,1084494
JCI,2017-04-18,40.91,41.52,40.84,41.35,3707380
JEC,2017-04-18,53.01,53.84,52.8,53.64,684338
JNJ,2017-04-18,123.18,123.37,120.95,121.82,13485682
JNPR,2017-04-18,27.62,27.89,27.62,27.7,6493556
JPM,2017-04-18,85.36,85.63,84.74,85.16,14127049
JWN,2017-04-18,46.03,46.39,45.61,46.08,1530858
KEY,2017-04-18,17.17,17.37,17.02,17.2,10552744
KHC,2017-04-18,91.54,92.63,91.33,92.5,2135091
KIM,2017-04-18,22.55,22.74,22.465,22.72,3224777
KLAC,2017-04-18,94.94,95.85,94.32,94.6,1416702
KMB,2017-04-18,132.92,134.24,132.62,133.91,2158981
KMI,2017-04-18,21.22,21.4,21.16,21.16,16576429
KMX,2017-04-18,55.75,55.94,55.05,55.61,2083282
KORS,2017-04-18,37.05,37.065,36.65,36.9,1623215
KO,2017-04-18,43.11,43.59,43.09,43.48,13181590
KR,2017-04-18,29.98,30.08,29.71,29.82,5886205
KSS,2017-04-18,38.84,39.14,38.58,38.83,2767897
KSU,2017-04-18,89.29,90.09,89.06,89.58,1453307
K,2017-04-18,72.38,73.38,72.3,72.98,1831730
LB,2017-04-18,47.65,48.07,47.2,47.77,2059262
LEG,2017-04-18,51.05,51.2485,50.965,51.1,1016258
LEN,2017-04-18,51.0392,51.7353,50.8137,51.402,1855992
LH,2017-04-18,141.81,142.49,141.09,142.19,511355
LKQ,2017-04-18,27.98,28.29,27.955,28.22,1536032
LLL,2017-04-18,165.27,166.785,165.27,166.11,447318
LLY,2017-04-18,81.91,82.1,80.89,81.2,8210809
LMT,2017-04-18,269.88,270.7,268.22,268.78,762905
LNC,2017-04-18,63.21,63.9,62.67,63.31,1601244
LNT,2017-04-18,39.85,40.22,39.84,40.15,1276850
LOW,2017-04-18,81.8,82.32,81.65,82.13,3036544
LRCX,2017-04-18,126.78,127.81,125.97,127.43,2110899
LUK,2017-04-18,25.48,25.58,25.11,25.21,3093338
LUV,2017-04-18,54.66,55.07,53.81,54.42,3620098
LYB,2017-04-18,84.92,86.245,84.73,85.84,2726804
L,2017-04-18,46.18,46.37,45.9,46.16,1013469
MAA,2017-04-18,101.67,102.39,101.54,101.9,746695
MAC,2017-04-18,65.8,66.51,65.75,66.45,956926
MAR,2017-04-18,91.59,92.25,90,92.02,3102398
MAS,2017-04-18,33.26,33.48,33.07,33.38,3024918
MAT,2017-04-18,25.13,25.35,25.07,25.24,2574588
MA,2017-04-18,112.49,113.17,112.1,112.52,2140956
MCD,2017-04-18,132.01,132.8,131.8,132.3,3617373
MCHP,2017-04-18,72.6,74.31,72.56,74.13,2330433
MCK,2017-04-18,138.99,139.12,135.4,137.6,5010859
MCO,2017-04-18,113.87,114.75,113.29,114.14,677767
MDLZ,2017-04-18,44.2,44.9,44.13,44.74,6478145
MDT,2017-04-18,80.68,80.68,80.12,80.33,4543196
MET,2017-04-18,51.39,51.56,50.75,51.19,6369530
MGM,2017-04-18,27.12,27.81,27.08,27.75,9329473
MHK,2017-04-18,231.26,232.27,229.95,231.66,330419
MKC,2017-04-18,100.16,101.35,100.16,100.69,621977
MLM,2017-04-18,211.07,213.17,209.43,210.73,310113
MMC,2017-04-18,72.42,72.82,72.32,72.62,1098501
MMM,2017-04-18,189.76,190.84,189.5052,190.22,1176884
MNST,2017-04-18,44.97,45.4599,44.885,45.31,1852846
MON,2017-04-18,116,116.13,115.82,115.94,1287367
MOS,2017-04-18,27.16,27.185,26.82,27.04,3874602
MO,2017-04-18,72.3,72.75,72.25,72.34,5010452
MPC,2017-04-18,49.6,50.01,48.64,48.94,3526540
MRK,2017-04-18,62.46,62.46,61.99,62.27,7394709
MRO,2017-04-18,15.83,16.05,15.51,15.74,14014903
MSFT,2017-04-18,65.33,65.71,65.16,65.39,15155611
MSI,2017-04-18,82.85,83.175,82.48,82.64,636386
MS,2017-04-18,40.99,41.55,40.75,41.21,13872360
MTB,2017-04-18,153.18,154.49,150.63,151.85,1264928
MTD,2017-04-18,477.07,480.325,474.32,477.88,115170
MU,2017-04-18,27,27.34,26.9,27.14,14407057
MYL,2017-04-18,36.96,37.31,36.75,37.03,4422877
M,2017-04-18,28.77,28.84,28.46,28.71,3459596
NAVI,2017-04-18,14.81,15.12,14.78,15.05,3190483
NBL,2017-04-18,34.91,35.18,34.095,34.12,5262739
NCLH,2017-04-18,48.9,48.905,48.3,48.82,717337
NDAQ,2017-04-18,68.81,69.24,68.43,69.1,1041732
NEE,2017-04-18,130.9,132.07,130.45,131.94,1955610
NEM,2017-04-18,34.55,34.58,34,34.32,5122561
NFLX,2017-04-18,147.34,147.4,140,143.36,19670975
NFX,2017-04-18,35.66,36.51,35.45,35.79,2265120
NI,2017-04-18,24.02,24.25,23.95,24.21,3760935
NKE,2017-04-18,56.02,56.42,55.8,56.11,5651118
NLSN,2017-04-18,41.01,41.23,40.92,41.22,2400178
NOC,2017-04-18,242.64,244.78,242.42,243.18,894274
NOV,2017-04-18,37.22,37.56,36.79,36.9,3092218
NRG,2017-04-18,18.39,18.545,18.32,18.44,3685515
NSC,2017-04-18,112.26,113.81,111.845,112.85,1899999
NTAP,2017-04-18,39.62,39.88,39.411,39.73,1512981
NTRS,2017-04-18,85.72,86.38,85.22,85.76,762372
NUE,2017-04-18,56.62,57.66,56.42,57.33,2183647
NVDA,2017-04-18,98.65,99.54,97.6,99.29,9252944
NWL,2017-04-18,46.31,46.34,45.98,46.27,2152718
NWSA,2017-04-18,12.36,12.45,12.185,12.33,1668159
NWS,2017-04-18,12.85,12.85,12.6,12.7,413404
OKE,2017-04-18,54.41,55.14,54.12,54.82,2564195
OMC,2017-04-18,84.74,85,82.7,83.5,4970914
ORCL,2017-04-18,44.21,44.58,44.14,44.52,10446944
ORLY,2017-04-18,251.95,256.87,251.86,256.06,794967
OXY,2017-04-18,63.82,64.14,62.69,62.7,4404077
O,2017-04-18,61.69,62.14,61.64,62.06,1437066
PAYX,2017-04-18,57.76,58.26,57.76,58.22,1420447
PBCT,2017-04-18,17.4,17.58,17.24,17.36,3292408
PCAR,2017-04-18,64.26,64.98,64.01,64.2,2442489
PCG,2017-04-18,67.5,67.81,67.2638,67.53,1493013
PCLN,2017-04-18,1768.59,1770.99,1755.39,1763.31,287207
PDCO,2017-04-18,43.62,43.725,43.105,43.7,409544
PEG,2017-04-18,45.49,45.71,45.14,45.34,4108887
PEP,2017-04-18,113.44,114.605,113.4047,114.28,4574200
PFE,2017-04-18,33.76,33.88,33.66,33.84,21151220
PFG,2017-04-18,62.04,62.61,61.99,62.39,832435
PGR,2017-04-18,39.2,39.6,38.61,39.01,7093941
PG,2017-04-18,90.4,91.13,90.34,90.8,7087796
PHM,2017-04-18,24.04,24.31,23.83,24.2,4387404
PH,2017-04-18,154.55,156.49,154.39,155.76,1155611
PKG,2017-04-18,91.89,93.64,91.72,92.48,705866
PKI,2017-04-18,57.55,57.8,57.03,57.6,528300
PLD,2017-04-18,55.5,55.93,54.48,54.56,4335652
PM,2017-04-18,114.69,115.63,114.58,115.21,5275043
PNC,2017-04-18,117.41,118.43,115.77,116.41,2916001
PNR,2017-04-18,62.77,63.28,62.61,62.94,896795
PNW,2017-04-18,85.81,86.25,85.7,86.18,917664
PPG,2017-04-18,104.87,105.38,104.32,104.74,1148585
PPL,2017-04-18,37.88,38.29,37.88,38.1,4097874
PRGO,2017-04-18,67,67.03,65.79,66.14,2348592
PRU,2017-04-18,103.45,104.58,103.14,103.57,2306797
PSA,2017-04-18,230.08,232.21,228.31,231.18,604326
PSX,2017-04-18,76.65,76.99,75.64,75.93,2326290
PVH,2017-04-18,99.52,100.57,99,99.52,886530
PWR,2017-04-18,34.63,35.07,34.5,34.94,1066108
PXD,2017-04-18,181.36,183.63,179.15,180.63,1406310
PX,2017-04-18,118.05,118.71,117.61,118.32,1498319
PYPL,2017-04-18,43.2,43.2,42.86,43.09,3711648
QCOM,2017-04-18,52.6,52.98,52.39,52.67,11262770
QRVO,2017-04-18,68.83,69.62,68.58,69.54,1005429
RCL,2017-04-18,95.71,95.92,94.58,95.55,919843
REGN,2017-04-18,371.04,374.72,363.39,366.06,520307
REG,2017-04-18,67.85,68.4,67.59,68.31,641655
RE,2017-04-18,233.15,234.59,233.095,233.91,134336
RF,2017-04-18,13.6,13.79,13,13.34,39772680
RHI,2017-04-18,44.44,45.15,44.24,44.91,1586396
RHT,2017-04-18,85.75,87.05,85.5,86.74,1401931
RJF,2017-04-18,73.06,73.98,72.18,73.07,648363
RL,2017-04-18,79.52,79.98,79.36,79.53,432272
RMD,2017-04-18,68.86,69.15,68.61,68.65,420714
ROK,2017-04-18,149.4,150.03,148.32,149.53,842820
ROP,2017-04-18,206.65,207.75,206.65,207.14,357529
ROST,2017-04-18,63.32,63.61,63.17,63.41,1756518
RRC,2017-04-18,27.57,27.97,27.29,27.42,4301979
RSG,2017-04-18,62.56,62.92,62.53,62.86,743817
RTN,2017-04-18,152.9,153.63,152.4,152.87,1325021
SBAC,2017-04-18,124.84,125.45,124.48,125.15,1083898
SBUX,2017-04-18,57.59,58.48,57.59,58.35,5449699
SCG,2017-04-18,66.32,66.75,66.04,66.7,800059
SCHW,2017-04-18,38.1,38.55,37.16,37.91,15029082
SEE,2017-04-18,42.51,43,42.41,42.96,1205079
SHW,2017-04-18,309.8,311.55,309.65,311.07,431753
SIG,2017-04-18,66.82,67.03,65.43,65.86,897102
SJM,2017-04-18,128,129.3,127.5,128.11,1010155
SLB,2017-04-18,77.77,78.59,77.67,77.93,4078781
SLG,2017-04-18,109.24,109.95,108.12,108.58,401282
SNA,2017-04-18,162.63,163.6195,159.91,163.31,808575
SNI,2017-04-18,74.83,75.99,74.19,74.51,1321026
SNPS,2017-04-18,70.9,71.84,70.85,71.76,1208211
SO,2017-04-18,49.86,50.05,49.76,49.97,3755653
SPGI,2017-04-18,130.13,131.1,129.78,130.52,796738
SPG,2017-04-18,173.82,174.83,173.39,174.73,1190754
SRCL,2017-04-18,82.49,83.4,82.21,83.26,471883
SRE,2017-04-18,112.35,112.56,111.71,112.5,1055022
STI,2017-04-18,54,54.46,53.3,53.8,3065049
STT,2017-04-18,77.78,78.19,76.95,77.71,1735903
STX,2017-04-18,48.19,48.6,47.83,48.54,3322851
STZ,2017-04-18,170,172.445,169.8168,172.21,1231554
SWKS,2017-04-18,98.18,99.596,98.05,99.03,1564127
SWK,2017-04-18,130.69,131.43,130.04,131.21,938480
SYF,2017-04-18,32.81,33.065,32.56,32.85,4971693
SYK,2017-04-18,130.55,131.16,130.06,130.91,792759
SYMC,2017-04-18,30.23,30.57,30.12,30.4,3528155
SYY,2017-04-18,52.02,52.61,51.96,52.4,2279002
TAP,2017-04-18,94.98,96.6,94.72,96.32,1176139
TDG,2017-04-18,238.97,240.54,229.59,236.46,1866840
TEL,2017-04-18,72.52,73.21,72.44,73.08,1007419
TGT,2017-04-18,53.6,53.82,53.425,53.6,4371044
TIF,2017-04-18,91.28,91.91,90.605,90.77,951182
TJX,2017-04-18,76.5,77.19,76.26,76.84,2172298
TMK,2017-04-18,75.15,75.5,74.64,75,351420
TMO,2017-04-18,153.04,153.88,152.3,153.27,886616
TPR,2017-04-18,39.43,39.61,39.15,39.52,2070273
TRIP,2017-04-18,41.49,42.095,41.14,41.97,1922392
TROW,2017-04-18,70.99,72.02,70.94,71.26,1308046
TRV,2017-04-18,121.43,121.63,120.51,120.75,1086510
TSCO,2017-04-18,63.53,64.4,63.23,63.71,2174171
TSN,2017-04-18,64.41,65.6,64.21,65.24,4011303
TSS,2017-04-18,52.57,53.03,52.54,52.99,930763
TWX,2017-04-18,99.04,99.84,98.985,99.65,3527255
TXN,2017-04-18,78.51,79.84,78.35,79.61,4529140
TXT,2017-04-18,46.63,47.45,46.52,47.34,2613660
T,2017-04-18,40.22,40.43,40.18,40.25,15920226
UAA,2017-04-18,19.08,19.1805,18.94,19.1,3585263
UAL,2017-04-18,70.97,70.98,67.55,67.75,11002889
UA,2017-04-18,17.73,17.8,17.62,17.76,1405236
UDR,2017-04-18,36.62,36.9,36.5301,36.75,824376
UHS,2017-04-18,121.6,122,117.25,119.89,1396395
ULTA,2017-04-18,282.75,284.18,282,282.86,291893
UNH,2017-04-18,170.06,170.23,167.7,168.59,5526173
UNM,2017-04-18,45.07,45.39,44.61,44.96,1506078
UNP,2017-04-18,105.48,106.677,105.19,106.24,2767039
UPS,2017-04-18,104.52,104.74,103.56,104.1,3042310
URI,2017-04-18,119.77,120.505,117.93,119.86,1339190
USB,2017-04-18,50.21,50.41,49.68,49.8,9699136
UTX,2017-04-18,112.95,113.68,112.82,113.56,2722107
VAR,2017-04-18,88.8,89.26,88.27,88.41,1392373
VFC,2017-04-18,54.82,55.275,54.73,55.16,2312676
VIAB,2017-04-18,43.72,44.21,43.45,44.09,1955463
VLO,2017-04-18,64.93,65.1,63.58,64.15,4606085
VMC,2017-04-18,117.58,118.34,116.37,116.9,752956
VNO,2017-04-18,102.57,103.35,102.27,102.97,616229
VRSK,2017-04-18,79.71,80.8,79.71,80.63,527933
VRSN,2017-04-18,88.71,89.13,88.29,88.42,489692
VRTX,2017-04-18,114.62,115.48,113.83,114.65,1136516
VTR,2017-04-18,65.84,66.95,65.67,66.79,2227171
VZ,2017-04-18,48.62,49.49,48.54,49.22,19691292
V,2017-04-18,89.64,89.92,89.24,89.73,6823460
WAT,2017-04-18,156.66,157.73,155.16,157.26,372823
WBA,2017-04-18,82.6,83.05,82.515,82.82,2894280
WDC,2017-04-18,83.82,84.18,82.55,82.87,3798965
WEC,2017-04-18,60.95,61.25,60.77,60.96,1621807
WFC,2017-04-18,52.36,52.665,52.09,52.45,22257525
WHR,2017-04-18,168.63,169.05,166.69,168.14,1023200
WLTW,2017-04-18,127.85,128.75,127,128.11,534802
WMB,2017-04-18,30.17,30.56,29.94,30.42,5411685
WMT,2017-04-18,73.54,74.1,73.48,73.89,6627986
WM,2017-04-18,72.4,72.55,72.2313,72.45,1322130
WRK,2017-04-18,49.86,51.12,49.86,50.63,2180740
WU,2017-04-18,19.45,19.76,19.38,19.67,4696799
WYNN,2017-04-18,114,116.06,113.82,115.89,1753083
WYN,2017-04-18,87.71,88.62,87.06,88.25,990052
WY,2017-04-18,34.78,35.005,34.665,34.76,2657614
XEC,2017-04-18,118.78,120.14,117.65,117.91,1019470
XEL,2017-04-18,45.1,45.295,44.99,45.1,2284464
XLNX,2017-04-18,55.62,56.59,55.59,56.49,2670237
XL,2017-04-18,40.45,40.66,40.28,40.38,1195148
XOM,2017-04-18,81.32,81.82,81.03,81.05,8821414
XRAY,2017-04-18,62.11,62.44,61.92,62.13,948068
XRX,2017-04-18,28,28.12,27.84,28.08,1130863
XYL,2017-04-18,49.15,49.57,48.97,49.13,1116413
YUM,2017-04-18,63.79,64.11,63.73,63.96,1598366
ZBH,2017-04-18,120.58,120.895,119.17,119.57,953037
ZION,2017-04-18,39.81,40.29,39.35,39.83,2300718
ZTS,2017-04-18,53.2,53.64,53.05,53.55,2194420
AAL,2017-04-19,44.07,44.775,43.9,44.4,6573440
AAPL,2017-04-19,141.88,142,140.45,140.68,17328375
AAP,2017-04-19,141.53,144.77,141.53,142.42,1230053
ABBV,2017-04-19,63.9,63.93,63.31,63.45,4057127
ABC,2017-04-19,82.64,83.09,81.62,81.85,1904924
ABT,2017-04-19,43.78,44,43.12,43.59,13454621
ACN,2017-04-19,116.37,117.36,116,116.95,2185363
ADBE,2017-04-19,129.9,130.98,129.82,130.22,2007572
ADI,2017-04-19,77.69,78.2,76.93,76.99,2625531
ADM,2017-04-19,45.33,45.48,44.51,44.6,2896765
ADP,2017-04-19,102.1,102.56,101.78,102.07,1113025
ADSK,2017-04-19,86.79,88.59,86.6,87.93,2375609
ADS,2017-04-19,238.72,241.22,236.22,240.64,799549
AEE,2017-04-19,55.25,55.41,54.71,54.89,1046219
AEP,2017-04-19,67.99,68.13,67.51,67.74,2802215
AES,2017-04-19,11.42,11.445,11.3,11.37,5732699
AET,2017-04-19,128.94,129.84,127.94,129.26,2209201
AFL,2017-04-19,74.18,74.36,73.42,73.57,1769510
AGN,2017-04-19,234.85,236.58,234.2,236.34,1397606
AIG,2017-04-19,59.82,59.98,58.705,58.98,6125659
AIV,2017-04-19,44.73,44.87,44.24,44.3,984087
AIZ,2017-04-19,94.41,94.63,93.66,93.97,265120
AJG,2017-04-19,56.36,56.45,55.69,55.82,745055
AKAM,2017-04-19,59,59.91,58.96,59.68,1860380
ALB,2017-04-19,106.05,106.93,105.37,105.84,948677
ALGN,2017-04-19,116.65,117.98,116.574,117.55,490018
ALK,2017-04-19,86.94,87.94,86.58,87.19,894424
ALLE,2017-04-19,76.28,77.34,76.28,76.83,666267
ALL,2017-04-19,80.29,80.59,79.59,79.75,2283260
ALXN,2017-04-19,118.75,121,118.0232,120.49,2166204
AMAT,2017-04-19,39.2,39.655,39.15,39.25,13394449
AMD,2017-04-19,13.09,13.205,12.8,12.84,36491056
AME,2017-04-19,54.15,54.39,53.71,53.86,1130364
AMGN,2017-04-19,162.1,162.64,161.13,161.26,2344063
AMG,2017-04-19,163.12,164.31,162.27,162.77,289413
AMP,2017-04-19,128,128.48,126.41,126.9,1237926
AMT,2017-04-19,125.16,125.42,124.36,124.67,2331555
AMZN,2017-04-19,907.84,910.5,897.369,899.2,2870242
ANDV,2017-04-19,77.16,77.36,75.11,75.49,3121970
ANSS,2017-04-19,107.5,108.28,105.76,107.78,271026
ANTM,2017-04-19,167.21,167.6,165.8201,166.79,1069546
AON,2017-04-19,119.36,119.6,118.705,119.12,926687
AOS,2017-04-19,50.47,50.85,50.2,50.37,594717
APA,2017-04-19,50.33,50.645,49.01,49.19,4945776
APC,2017-04-19,60.66,60.78,58.91,59.13,4384582
APD,2017-04-19,135.73,136.0399,134.78,134.96,577819
APH,2017-04-19,70.28,70.69,70.01,70.12,986559
ARE,2017-04-19,115.27,116.02,115.09,115.66,579797
ARNC,2017-04-19,25.82,26.48,25.82,25.97,5108760
ATVI,2017-04-19,49.21,49.66,49.17,49.35,3216774
AVB,2017-04-19,187.99,188.835,187.13,188.03,815147
AVGO,2017-04-19,213.78,214.83,213.26,213.63,1208146
AVY,2017-04-19,80.86,81.52,80.83,81.48,602021
AWK,2017-04-19,79.48,79.69,79.01,79.32,723681
AXP,2017-04-19,76.19,76.29,75.51,75.55,5283593
AYI,2017-04-19,175.32,177.8,173.58,174.22,649546
AZO,2017-04-19,693.33,711.345,693.33,697.57,458158
A,2017-04-19,53.35,53.42,52.95,53.07,2096351
BAC,2017-04-19,22.92,23.15,22.68,22.74,101771793
BAX,2017-04-19,52.89,53.165,52.69,52.71,4242968
BA,2017-04-19,178.47,179.9,178.16,178.4,2124533
BBT,2017-04-19,42.93,43.17,42.43,42.63,4658990
BBY,2017-04-19,48.69,49.99,48.68,49.38,3860038
BDX,2017-04-19,184.27,184.89,183.8,184.16,545381
BEN,2017-04-19,41.83,42.04,41.16,41.21,2922931
BF.B,2017-04-19,46.21,46.59,46.16,46.23,631188
BIIB,2017-04-19,272.72,274,271.08,271.94,1190333
BK,2017-04-19,47.27,47.365,46.62,46.86,4655656
BLK,2017-04-19,385.13,385.85,375.515,377.1,687819
BLL,2017-04-19,36.385,36.62,36.265,36.4,2467618
BMY,2017-04-19,53,53.66,52.88,53.2,8140605
BRK.B,2017-04-19,164.1,164.49,162.28,162.76,3932873
BSX,2017-04-19,24.33,24.81,24.32,24.81,8808308
BWA,2017-04-19,39.17,40,39.13,39.65,2170904
BXP,2017-04-19,135.67,135.99,134.26,134.68,681223
CAG,2017-04-19,40.86,40.92,40.41,40.48,1896066
CAH,2017-04-19,72.6,72.85,71.29,72.52,5473779
CAT,2017-04-19,94.86,95.97,93.29,93.47,5550388
CA,2017-04-19,31.96,32.24,31.9,32,1651714
CBG,2017-04-19,33.46,33.95,33.46,33.6,2151467
CBOE,2017-04-19,81.94,82.5,81.94,82.22,636636
CBS,2017-04-19,68.63,69.31,68.38,68.57,2728181
CB,2017-04-19,138.38,138.38,136.56,136.97,1463496
CCI,2017-04-19,96.87,97.3,96.275,96.52,1976126
CCL,2017-04-19,58.83,59.05,58.44,58.68,3141113
CDNS,2017-04-19,32.2,32.55,32.15,32.45,2556750
CELG,2017-04-19,123.53,123.7,122.76,122.92,3265194
CERN,2017-04-19,58.61,59.04,58.51,58.67,1779914
CFG,2017-04-19,34.04,34.4867,33.89,34.22,7394225
CF,2017-04-19,27.07,27.24,26.355,26.6,3468322
CHD,2017-04-19,50.74,50.79,50.5,50.65,1117911
CHK,2017-04-19,5.66,5.7299,5.48,5.5,40026097
CHRW,2017-04-19,75.5,75.89,75.2,75.34,797892
CHTR,2017-04-19,330.01,335.96,328.31,333.61,1011041
CINF,2017-04-19,70.9,71.09,69.76,70.04,578289
CI,2017-04-19,150.51,152.34,149.9515,151.95,790014
CLX,2017-04-19,135.38,135.65,135.066,135.51,771341
CL,2017-04-19,73.81,73.89,73.225,73.39,3246146
CMA,2017-04-19,68.6,69.71,67.77,67.97,2668062
CMCSA,2017-04-19,37.82,37.99,37.49,37.53,15479790
CME,2017-04-19,117.6,118.03,116.99,117.17,1033348
CMG,2017-04-19,474.05,481.77,473,476.96,1101858
CMI,2017-04-19,145.92,146.235,143.8301,144.34,1610957
CMS,2017-04-19,45.6,45.71,44.985,45.14,2974779
CNC,2017-04-19,71.4,72,71.115,71.7,881625
CNP,2017-04-19,28.34,28.4,27.88,27.97,2107623
COF,2017-04-19,82.43,82.92,81.58,81.91,2157822
COG,2017-04-19,24.24,24.42,23.91,23.99,4016866
COL,2017-04-19,97.74,98.38,97.28,98.04,3983266
COO,2017-04-19,197.75,201.3,196.47,198.23,344423
COP,2017-04-19,48.76,49.07,47.82,48,6165247
COST,2017-04-19,170.88,170.93,169.82,170.06,1441284
COTY,2017-04-19,18.43,18.645,17.99,17.99,7556923
CPB,2017-04-19,57.16,57.41,56.92,57.28,1079783
CRM,2017-04-19,84.08,84.21,83.35,83.5,2840595
CSCO,2017-04-19,32.8,32.89,32.61,32.65,16373804
CSRA,2017-04-19,28.58,28.87,28.555,28.71,621629
CSX,2017-04-19,46.98,47.32,46.68,46.93,6857090
CTAS,2017-04-19,122.37,123.21,122.145,122.65,331896
CTL,2017-04-19,25.18,25.3,25.11,25.29,11207568
CTSH,2017-04-19,57.97,58.325,57.86,57.97,4071255
CTXS,2017-04-19,83.53,84.11,83.08,83.23,1756176
CVS,2017-04-19,78.06,78.09,77.59,77.83,4575576
CVX,2017-04-19,105.89,106.14,103.83,104.23,6667880
CXO,2017-04-19,129.61,130.17,125.18,125.72,1188168
C,2017-04-19,58.85,59.0995,57.6,57.73,18104168
DAL,2017-04-19,44.81,45.6,44.7,45.08,8488167
DE,2017-04-19,108.8,108.99,107.89,108.22,1458192
DFS,2017-04-19,65.38,65.57,64.86,64.97,1976548
DGX,2017-04-19,97.5,98.16,97.45,98.11,850793
DG,2017-04-19,69.44,70.02,69.16,69.31,1728186
DHI,2017-04-19,34.39,34.54,33.85,33.95,5039081
DHR,2017-04-19,86.88,86.99,86.135,86.44,2583421
DISCA,2017-04-19,28.68,29.15,28.68,28.92,1809920
DISCK,2017-04-19,28.08,28.54,28.08,28.37,1020957
DISH,2017-04-19,58.15,59.82,58.1,59.58,4779131
DIS,2017-04-19,114.56,115,113.54,113.73,5303424
DLR,2017-04-19,112,113.14,111.64,113.02,1157964
DLTR,2017-04-19,77.81,78.9,77.49,78.02,2262769
DOV,2017-04-19,80.44,81.05,79.12,79.26,1892296
DPS,2017-04-19,98.88,99.03,98.27,98.42,730643
DRE,2017-04-19,27.99,28.05,27.61,27.66,2440622
DRI,2017-04-19,83.21,83.45,82.58,83.04,1037742
DTE,2017-04-19,104.45,104.53,103.41,103.84,531951
DUK,2017-04-19,82.84,82.91,82.0228,82.35,2132635
DVA,2017-04-19,67.88,68.24,67.38,67.77,781452
DVN,2017-04-19,40.64,40.84,39.09,39.25,4839913
DXC,2017-04-19,76.16,76.16,74.7,75.25,3219498
D,2017-04-19,77.84,77.96,77.031,77.34,1883916
EA,2017-04-19,89.54,90.2289,89.14,89.65,2021396
EBAY,2017-04-19,34.2,34.34,33.78,33.855,15163999
ECL,2017-04-19,125.68,126.2,125.53,125.71,885804
ED,2017-04-19,78.89,79.07,78.57,78.78,1700804
EFX,2017-04-19,137.27,137.76,136.38,136.4,565179
EIX,2017-04-19,80.93,81,80.405,80.62,1285337
EL,2017-04-19,86.34,86.89,85.455,85.62,1507717
EMN,2017-04-19,79.1,79.5,78.45,78.58,1024821
EMR,2017-04-19,58.8,58.95,57.96,58.21,2528354
EOG,2017-04-19,94.93,95.42,92.925,93.29,3109057
EQIX,2017-04-19,403.25,404.62,401.14,403.96,325479
EQR,2017-04-19,64.3,64.68,63.92,64.34,1832059
EQT,2017-04-19,62.94,63.48,62.14,62.25,1833247
ESRX,2017-04-19,66.42,66.5109,65.97,66.36,2363734
ESS,2017-04-19,236.23,237.47,234.8,235.22,328786
ES,2017-04-19,60.12,60.14,59.3328,59.64,1414727
ETFC,2017-04-19,34.02,34.27,33.55,33.72,2624969
ETN,2017-04-19,74.88,75.18,73.5175,73.63,2223945
ETR,2017-04-19,76.92,76.99,76.05,76.36,972326
EVHC,2017-04-19,58.6,59.07,57.24,57.46,1743685
EW,2017-04-19,95.64,97.1,95.37,96.69,1639583
EXC,2017-04-19,35.79,35.87,35.36,35.46,4743741
EXPD,2017-04-19,55.93,56.22,55.6,55.74,893892
EXPE,2017-04-19,131,132.19,130.76,130.95,1136519
EXR,2017-04-19,80.87,81.21,80.29,80.47,455423
FAST,2017-04-19,45.03,45.5,44.62,45.45,6431303
FBHS,2017-04-19,62.29,62.78,62.06,62.15,955685
FB,2017-04-19,141.35,143.04,141.27,142.27,15563945
FCX,2017-04-19,12.61,12.64,12.27,12.35,16534191
FDX,2017-04-19,185.14,186.07,182.89,183.56,1567339
FE,2017-04-19,31.45,31.48,30.775,30.85,4920378
FFIV,2017-04-19,135.61,136.73,135.58,135.93,887512
FISV,2017-04-19,116.44,117.05,116,116.55,614634
FIS,2017-04-19,80.81,81.09,80.51,80.65,1031353
FITB,2017-04-19,24.25,24.49,24.07,24.21,5729030
FLIR,2017-04-19,35.57,36.02,35.57,35.84,580408
FLR,2017-04-19,51.08,51.54,50.51,50.66,841798
FLS,2017-04-19,48.36,49.28,47.93,48.08,1534354
FL,2017-04-19,72.67,73.11,72.18,72.65,1310092
FMC,2017-04-19,73.88,74.15,73.19,73.49,1461797
FOXA,2017-04-19,30.77,30.92,30.385,30.39,9324061
FOX,2017-04-19,30.13,30.29,29.81,29.81,2924613
FRT,2017-04-19,137.18,138.12,136.76,137.48,334961
FTI,2017-04-19,32.47,32.54,31.98,32.04,3214041
FTV,2017-04-19,60.29,60.69,59.88,60.01,1963931
F,2017-04-19,11.19,11.28,11.17,11.19,37524445
GD,2017-04-19,187.84,188.24,187.03,187.75,1239830
GE,2017-04-19,29.89,30.06,29.87,30,26594394
GGP,2017-04-19,23.6,23.8,23.45,23.65,4574828
GILD,2017-04-19,66.19,66.4,65.89,66.28,5343052
GIS,2017-04-19,58.2,58.41,57.69,57.84,2464089
GLW,2017-04-19,27,27.22,26.73,26.86,6028907
GM,2017-04-19,33.89,34.1,33.71,33.79,12368731
GOOGL,2017-04-19,857.385,860.2,853.5275,856.51,1080336
GOOG,2017-04-19,839.79,842.22,836.29,838.21,954330
GPC,2017-04-19,92.89,94.99,91.515,91.91,1909153
GPN,2017-04-19,78.97,79.53,78.77,78.95,832972
GPS,2017-04-19,24,24.575,23.9,24.22,4467428
GRMN,2017-04-19,49.48,49.82,49.42,49.58,893244
GS,2017-04-19,215.87,217.18,213.61,214.09,6428792
GT,2017-04-19,34.86,35.32,34.73,34.83,2248470
GWW,2017-04-19,195.95,199.65,192.5,195.35,3658206
HAL,2017-04-19,48.73,48.84,47.15,47.43,9432827
HAS,2017-04-19,96.16,96.51,94.98,95.51,982623
HBAN,2017-04-19,12.55,12.78,12.52,12.59,21970773
HBI,2017-04-19,21.34,21.93,21.29,21.68,4345570
HCA,2017-04-19,85.3,85.8,84.42,84.61,2255021
HCN,2017-04-19,74.17,74.25,73.57,73.87,2300680
HCP,2017-04-19,32.77,32.78,32.28,32.4,4623176
HD,2017-04-19,147.93,148.4,147.02,147.22,3460975
HES,2017-04-19,48.26,48.5199,46.56,46.7,4017702
HIG,2017-04-19,47.94,48.04,47.06,47.26,3265710
HII,2017-04-19,199.82,200.68,198.425,200.05,315959
HLT,2017-04-19,57.17,57.36,56.6575,56.92,1939810
HOG,2017-04-19,57.04,57.065,56.14,56.41,3760442
HOLX,2017-04-19,42.44,42.82,42.29,42.69,1990915
HON,2017-04-19,123.8,123.8,122.64,122.74,1839833
HPE,2017-04-19,18.15,18.29,18.09,18.16,7302954
HPQ,2017-04-19,18.42,18.61,18.3,18.38,12351959
HP,2017-04-19,66.74,66.88,64.71,64.89,1143630
HRB,2017-04-19,23.9,24.345,23.9,24.22,3715246
HRL,2017-04-19,34.76,34.9,34.515,34.54,1147932
HRS,2017-04-19,110.07,110.25,109.37,109.42,868672
HSIC,2017-04-19,84.185,84.425,83.43,83.99,562710
HST,2017-04-19,18.69,19.03,18.66,19,11697084
HSY,2017-04-19,109.56,109.78,108.36,108.63,656399
HUM,2017-04-19,211.85,214.41,211.85,213.11,1086579
IBM,2017-04-19,161.76,162.64,159.6,161.69,19284284
ICE,2017-04-19,60.49,60.63,59.88,59.95,1993288
IDXX,2017-04-19,156.55,157.65,155.86,157.08,477335
IFF,2017-04-19,134.08,135.2,133.76,134.53,366468
ILMN,2017-04-19,175.82,180.62,175.34,178.03,1144825
INCY,2017-04-19,125.9,126.17,124.05,124.54,1937177
INFO,2017-04-19,42.87,43.06,42.67,42.91,1452479
INTC,2017-04-19,35.97,36.22,35.89,35.91,16594635
INTU,2017-04-19,119.66,119.73,118.7,118.97,1434399
IPG,2017-04-19,25.05,25.16,24.945,25.1,4656900
IP,2017-04-19,52.03,52.72,51.97,52.33,3047229
IQV,2017-04-19,80.5,81.835,80.2,81.3,2451944
IRM,2017-04-19,36.64,36.64,36.12,36.2,1164510
IR,2017-04-19,82.38,82.6,81.53,81.85,1687218
ISRG,2017-04-19,266.6664,272.3997,263.6611,269.2331,3396222
ITW,2017-04-19,132.8,133.19,131.785,132.12,1098992
IT,2017-04-19,110.69,112.16,110.39,112.07,659204
IVZ,2017-04-19,30.96,31.14,30.87,31.01,3117887
JBHT,2017-04-19,89.43,89.84,88.84,88.92,1028843
JCI,2017-04-19,41.6,41.74,41.18,41.28,3809619
JEC,2017-04-19,54.04,54.58,53.524,53.88,746432
JNJ,2017-04-19,122.1,122.28,121.11,121.37,6993098
JNPR,2017-04-19,27.78,27.88,27.71,27.73,9401137
JPM,2017-04-19,85.5,85.92,84.36,84.46,17588506
JWN,2017-04-19,46.37,47.41,46.37,46.53,2285489
KEY,2017-04-19,17.32,17.58,17.23,17.37,11069734
KHC,2017-04-19,92.43,92.45,91.69,91.85,1978523
KIM,2017-04-19,22.71,23.03,22.64,22.69,3246534
KLAC,2017-04-19,95.69,97.66,95.565,97.59,1563146
KMB,2017-04-19,133.82,134.2,132.95,133.19,1423751
KMI,2017-04-19,21.17,21.2946,20.91,20.98,11856227
KMX,2017-04-19,56,57.855,56,57.17,3641927
KORS,2017-04-19,36.81,37.13,36.38,36.87,1879424
KO,2017-04-19,43.74,43.79,43.19,43.23,13893062
KR,2017-04-19,29.88,30.1,29.87,29.95,5807834
KSS,2017-04-19,39.12,39.91,38.92,39.18,3736978
KSU,2017-04-19,90.1,90.37,88.87,89.06,975690
K,2017-04-19,73.15,73.33,72.47,72.66,1204554
LB,2017-04-19,47.93,48.879,47.87,48.5,2768097
LEG,2017-04-19,51.37,51.49,51.163,51.26,739951
LEN,2017-04-19,51.6569,51.8529,51.2941,51.5686,1858136
LH,2017-04-19,142.54,142.91,141.84,142.8,828347
LKQ,2017-04-19,28.33,28.6,28.26,28.49,1404836
LLL,2017-04-19,166.8,167.14,165.96,166.59,541067
LLY,2017-04-19,81.12,81.71,79.88,80.89,5504500
LMT,2017-04-19,269.69,270.0484,268.67,269.63,816649
LNC,2017-04-19,64.06,64.78,63.54,63.83,1836043
LNT,2017-04-19,40.13,40.22,39.68,39.81,970954
LOW,2017-04-19,82.49,82.74,81.96,81.99,3937279
LRCX,2017-04-19,133.86,136.4,132.5,136.17,5801049
LUK,2017-04-19,25.43,25.61,25.31,25.45,1574189
LUV,2017-04-19,54.78,55.0902,54.48,54.65,2880051
LYB,2017-04-19,86.3,86.99,85.23,85.53,2426770
L,2017-04-19,46.41,46.48,45.78,45.88,737212
MAA,2017-04-19,101.93,102.045,101.07,101.39,541922
MAC,2017-04-19,66.53,67.18,66.01,66.19,781547
MAR,2017-04-19,92.09,92.42,91.18,91.49,2025848
MAS,2017-04-19,33.51,34.03,33.51,33.72,3703681
MAT,2017-04-19,25.37,25.57,25.03,25.11,3873650
MA,2017-04-19,112.49,113.16,112.11,112.29,2242436
MCD,2017-04-19,132.64,133,132.34,132.64,3132760
MCHP,2017-04-19,74.54,75.43,74.47,74.86,3279068
MCK,2017-04-19,137.79,138.31,136,136.09,2258030
MCO,2017-04-19,114.43,114.9,114.15,114.38,556854
MDLZ,2017-04-19,44.8,44.93,44.56,44.62,4718511
MDT,2017-04-19,80.75,80.75,80.27,80.32,3781707
MET,2017-04-19,51.56,51.92,51,51.16,5341141
MGM,2017-04-19,27.89,28.32,27.68,28.02,9310993
MHK,2017-04-19,233.14,234.99,231.8,234.22,519264
MKC,2017-04-19,100.67,100.97,100.13,100.52,489658
MLM,2017-04-19,211.75,213.87,210.73,211.16,484320
MMC,2017-04-19,73.11,73.15,72.45,72.65,1461902
MMM,2017-04-19,190.8,191.13,189.52,189.83,1340386
MNST,2017-04-19,45.5,45.66,45,45.1,1352700
MON,2017-04-19,115.95,116.11,115.71,115.76,1477977
MOS,2017-04-19,27.11,27.21,26.72,26.83,3063908
MO,2017-04-19,72.28,72.445,72.03,72.11,3374297
MPC,2017-04-19,48.8,49.16,47.78,48.19,5526760
MRK,2017-04-19,62.26,62.64,62,62.64,10349052
MRO,2017-04-19,15.76,15.82,14.96,15.06,13678193
MSFT,2017-04-19,65.65,65.75,64.89,65.04,26992771
MSI,2017-04-19,82.73,83.48,82.73,83.37,712983
MS,2017-04-19,42.31,42.94,41.96,42.04,19850262
MTB,2017-04-19,153.1,153.76,151.17,151.48,802204
MTD,2017-04-19,480.69,494.1,478.31,492.87,282361
MU,2017-04-19,27.45,27.55,27.05,27.26,21231909
MYL,2017-04-19,37.17,37.2888,36.85,36.96,3848901
M,2017-04-19,28.8,29.46,28.8,29.09,4257574
NAVI,2017-04-19,15.1,15.19,14.15,15.11,4949255
NBL,2017-04-19,34.29,34.35,33.53,33.62,4616416
NCLH,2017-04-19,48.95,49.63,48.6962,49.21,1069163
NDAQ,2017-04-19,69.42,69.64,69.07,69.17,488647
NEE,2017-04-19,131.93,131.99,130.86,131.5,2080008
NEM,2017-04-19,34.21,34.29,33.35,33.52,7183680
NFLX,2017-04-19,143.37,144,138.66,139.76,12395064
NFX,2017-04-19,35.76,35.99,34.41,34.55,3837739
NI,2017-04-19,24.2,24.285,24.08,24.23,4656060
NKE,2017-04-19,56.16,56.22,55.74,55.86,5947674
NLSN,2017-04-19,41.36,42.0046,41.29,41.76,2896159
NOC,2017-04-19,243.55,244.43,242.56,243.74,694749
NOV,2017-04-19,37.08,37.16,35.745,35.83,4500365
NRG,2017-04-19,18.47,18.65,17.86,17.88,4801137
NSC,2017-04-19,113.61,114.1,112.4,112.54,1274956
NTAP,2017-04-19,39.85,40.31,39.655,39.75,2283619
NTRS,2017-04-19,86.32,86.615,85.76,86.01,579555
NUE,2017-04-19,57.75,58.32,57.45,57.62,2456448
NVDA,2017-04-19,100,100.98,99.41,99.68,9520659
NWL,2017-04-19,46.45,46.85,46.125,46.31,2543037
NWSA,2017-04-19,12.38,12.48,12.34,12.43,1696467
NWS,2017-04-19,12.75,12.95,12.75,12.85,249767
OKE,2017-04-19,54.92,55.03,53.79,53.92,2473351
OMC,2017-04-19,83.33,83.84,83.13,83.55,2073590
ORCL,2017-04-19,44.44,44.54,44.08,44.19,10711956
ORLY,2017-04-19,257.66,263.617,257.5,258.87,982443
OXY,2017-04-19,62.84,63.12,61.71,61.96,5447455
O,2017-04-19,62.03,62.31,61.805,61.98,1201246
PAYX,2017-04-19,58.21,58.76,57.97,58.08,2048028
PBCT,2017-04-19,17.5,17.5665,17.3,17.54,4376214
PCAR,2017-04-19,64.55,65,64.3,64.56,1948555
PCG,2017-04-19,67.47,67.74,67.29,67.54,2883178
PCLN,2017-04-19,1766.9,1771.24,1757.41,1763.2,291148
PDCO,2017-04-19,43.88,44.15,43.69,43.82,486113
PEG,2017-04-19,45.27,45.38,44.31,44.6,4572902
PEP,2017-04-19,114.42,114.49,113.48,113.62,3044737
PFE,2017-04-19,33.85,33.91,33.55,33.61,23913011
PFG,2017-04-19,62.93,62.96,62.01,62.08,991167
PGR,2017-04-19,39.13,39.29,38.8,38.87,3923553
PG,2017-04-19,90.1,90.45,89.5,89.6,6918993
PHM,2017-04-19,24.27,24.36,24.11,24.19,4227490
PH,2017-04-19,156.56,156.7,154.17,154.82,915717
PKG,2017-04-19,93.19,94.21,92.59,93.61,731308
PKI,2017-04-19,56.92,57.67,56.21,57.41,632477
PLD,2017-04-19,54.51,54.64,53.89,54.3,3160923
PM,2017-04-19,115.08,115.15,113.71,113.91,3688382
PNC,2017-04-19,117.46,118.37,115.97,116.48,2275075
PNR,2017-04-19,62.92,63.03,61.98,62.22,699944
PNW,2017-04-19,86.14,86.25,85.16,85.61,870706
PPG,2017-04-19,104.97,105.8,104.67,105,1176519
PPL,2017-04-19,38,38.04,37.61,37.77,3175063
PRGO,2017-04-19,66.26,67.11,66.2,66.43,1353656
PRU,2017-04-19,104.83,105.1,103.86,104.17,1855055
PSA,2017-04-19,231.68,231.68,229.37,229.99,453783
PSX,2017-04-19,75.94,76.15,75.135,75.33,2511332
PVH,2017-04-19,99.94,100.49,99.33,99.45,811937
PWR,2017-04-19,35.19,35.42,34.945,35.05,1560499
PXD,2017-04-19,180.72,181.34,173.81,175.06,1980477
PX,2017-04-19,119.2,119.4,117.85,118.16,1120849
PYPL,2017-04-19,43.03,43.47,42.9,43.3,4913855
QCOM,2017-04-19,53,53.1,52.3,52.61,15441526
QRVO,2017-04-19,70.1,71.19,69.85,69.99,947421
RCL,2017-04-19,96.17,97.045,95.6,95.91,984152
REGN,2017-04-19,368.12,371.31,366.52,370.96,501250
REG,2017-04-19,68.28,69.07,68.19,68.49,911445
RE,2017-04-19,234.3,234.48,232.54,233.21,179758
RF,2017-04-19,13.47,13.56,13.28,13.36,29156158
RHI,2017-04-19,45.11,45.39,44.93,45.2,1746668
RHT,2017-04-19,86.75,87.4567,86.62,87.27,1185549
RJF,2017-04-19,73.81,74.265,72.71,72.82,1468454
RL,2017-04-19,79.85,80.5,79.26,80,1390231
RMD,2017-04-19,69.01,69.17,68.58,69.1,473623
ROK,2017-04-19,150.82,152.58,148.89,149.58,840022
ROP,2017-04-19,208.33,208.58,206.16,206.6,416276
ROST,2017-04-19,63.74,64.08,63.56,63.73,2007550
RRC,2017-04-19,27.73,28.14,27.22,27.34,5306959
RSG,2017-04-19,62.97,63.09,62.835,63.05,856068
RTN,2017-04-19,153.17,153.38,152.43,152.88,1393674
SBAC,2017-04-19,125.62,126.19,124.8801,125.07,924581
SBUX,2017-04-19,58.6,59.49,58.5,59.04,12000639
SCG,2017-04-19,66.58,66.82,66.345,66.61,884967
SCHW,2017-04-19,38.33,38.76,38.05,38.28,10364582
SEE,2017-04-19,43.18,43.7,43.12,43.54,2706219
SHW,2017-04-19,312.05,312.43,310.17,311.54,645815
SIG,2017-04-19,66.25,66.81,65.96,66.17,621437
SJM,2017-04-19,127.96,128.27,127.0921,127.5,689316
SLB,2017-04-19,78.29,78.48,76.16,76.48,8138424
SLG,2017-04-19,108.88,109.38,107.57,107.96,592003
SNA,2017-04-19,164.5,165.53,161.95,163.77,957061
SNI,2017-04-19,74.79,75.29,74.44,75.25,1638125
SNPS,2017-04-19,71.87,72.45,71.77,72.23,1002075
SO,2017-04-19,49.91,49.97,49.6,49.75,3742432
SPGI,2017-04-19,131.08,131.18,130.31,130.57,1002204
SPG,2017-04-19,174.4,175.825,173.76,174.43,1366994
SRCL,2017-04-19,83.54,84.115,83.22,83.82,621763
SRE,2017-04-19,112.38,112.81,111.22,111.5,1545730
STI,2017-04-19,54.26,54.85,53.86,54.15,3399553
STT,2017-04-19,78.43,78.77,77.61,77.87,1668488
STX,2017-04-19,48.54,49.19,48.44,48.56,2957039
STZ,2017-04-19,172.28,173.15,171.45,171.94,1030433
SWKS,2017-04-19,99.8,100.6,99.09,99.24,1695821
SWK,2017-04-19,131.89,132.94,130.66,131.05,965691
SYF,2017-04-19,33.06,33.2301,32.87,33,3358561
SYK,2017-04-19,131.56,132.27,130.99,131.82,1019085
SYMC,2017-04-19,30.59,30.74,30.34,30.41,3566094
SYY,2017-04-19,52.48,52.6,52.1,52.11,2150472
TAP,2017-04-19,96.32,96.62,95.76,96.16,1473911
TDG,2017-04-19,236.45,238.67,235.92,237.41,487556
TEL,2017-04-19,73.49,73.98,73.01,73.18,1060095
TGT,2017-04-19,53.79,54.375,53.71,53.89,5419567
TIF,2017-04-19,91.04,91.8,91.04,91.55,1039961
TJX,2017-04-19,77.14,77.24,76.74,76.9,2017688
TMK,2017-04-19,75.51,75.52,74.495,74.76,622295
TMO,2017-04-19,153.97,154.66,152.92,154.46,1291133
TPR,2017-04-19,39.72,39.88,39.35,39.41,3131940
TRIP,2017-04-19,42.18,42.89,41.96,42.03,2355633
TROW,2017-04-19,71.59,72.15,71.39,71.8,1973123
TRV,2017-04-19,121.26,121.41,119.95,120.4,1051487
TSCO,2017-04-19,63.81,64.43,63.76,64.05,1644418
TSN,2017-04-19,65.19,65.34,64.55,64.63,2171132
TSS,2017-04-19,53.16,53.92,52.955,53.52,1682678
TWX,2017-04-19,99.83,100,99.69,100,3664300
TXN,2017-04-19,79.96,80.66,79.28,79.37,4673843
TXT,2017-04-19,46,46.87,45.63,46.01,2938847
T,2017-04-19,40.32,40.4484,40.19,40.25,23799483
UAA,2017-04-19,19.13,19.3753,18.9,19.19,3764493
UAL,2017-04-19,68.47,69.79,67.77,69.29,6768437
UA,2017-04-19,17.81,18.1,17.69,17.93,1906277
UDR,2017-04-19,36.72,36.81,36.46,36.52,918001
UHS,2017-04-19,120.33,120.99,119.95,120.09,496079
ULTA,2017-04-19,282,282.425,276.0201,279.46,1042008
UNH,2017-04-19,169.59,171.19,168.6901,169.25,4703352
UNM,2017-04-19,45.41,45.64,44.91,45.04,976467
UNP,2017-04-19,106.79,107.78,106.27,106.79,3344342
UPS,2017-04-19,104.58,105.0903,104.33,104.46,2047085
URI,2017-04-19,120.96,122.59,118.979,119.45,2840120
USB,2017-04-19,50.13,50.35,49.55,49.69,7268639
UTX,2017-04-19,113.95,114.26,112.71,112.92,2566694
VAR,2017-04-19,89.19,89.31,88.425,88.65,1041147
VFC,2017-04-19,55.41,55.87,55.23,55.52,2325412
VIAB,2017-04-19,44.18,45,44.18,44.31,3314682
VLO,2017-04-19,64.22,64.37,63.26,63.49,4988347
VMC,2017-04-19,117.76,118.9,116.93,117.41,841783
VNO,2017-04-19,102.91,103.21,101.85,102.19,840769
VRSK,2017-04-19,80.98,81.27,80.55,80.77,611466
VRSN,2017-04-19,88.57,89.89,88.53,88.82,1137291
VRTX,2017-04-19,115.55,116.63,114.29,114.63,1570444
VTR,2017-04-19,66.74,66.89,66.09,66.41,2293571
VZ,2017-04-19,49.44,49.55,48.89,48.94,18837325
V,2017-04-19,90.09,90.62,89.6,89.75,7301338
WAT,2017-04-19,158.16,161.985,157.06,159.21,721315
WBA,2017-04-19,83.21,84,82.96,83.51,5163499
WDC,2017-04-19,83.44,83.8297,82.63,82.8,2625194
WEC,2017-04-19,60.91,60.99,60.24,60.48,1717217
WFC,2017-04-19,52.88,53.14,52.05,52.15,17414622
WHR,2017-04-19,168.75,171.08,168.71,170.14,911571
WLTW,2017-04-19,128.76,129,128.15,128.25,543220
WMB,2017-04-19,30.46,30.58,30.02,30.23,5757546
WMT,2017-04-19,74.1,74.38,73.86,74.07,5940609
WM,2017-04-19,72.61,72.85,72.4946,72.71,1430411
WRK,2017-04-19,51.83,53.14,51.76,52.9,3405410
WU,2017-04-19,19.71,19.98,19.71,19.78,4227430
WYNN,2017-04-19,115.75,116.6,114.74,114.94,1207565
WYN,2017-04-19,88.59,89.04,88.43,88.99,1039388
WY,2017-04-19,34.88,35.05,34.12,34.49,5359604
XEC,2017-04-19,117.91,118.71,115.81,116.25,923052
XEL,2017-04-19,45.09,45.19,44.62,44.8,2194785
XLNX,2017-04-19,56.92,57.55,56.66,56.73,3522253
XL,2017-04-19,40.57,40.6501,40.27,40.39,1069972
XOM,2017-04-19,81.17,81.51,80.3,80.49,10764437
XRAY,2017-04-19,62.55,62.9489,61.81,62.35,1193442
XRX,2017-04-19,28.16,28.24,27.72,27.76,1657963
XYL,2017-04-19,49.41,49.49,49.045,49.33,1292562
YUM,2017-04-19,64.21,64.85,64.13,64.54,3016056
ZBH,2017-04-19,120.2,120.78,119.53,120.26,797483
ZION,2017-04-19,40.29,40.51,39.76,39.98,2711643
ZTS,2017-04-19,53.72,54.19,53.64,53.85,4102669
AAL,2017-04-20,44.71,45.38,44.56,45.22,4956478
AAPL,2017-04-20,141.22,142.92,141.16,142.44,23319562
AAP,2017-04-20,143.56,146.82,143.09,146.56,1278897
ABBV,2017-04-20,63.72,64,63.29,63.78,5708615
ABC,2017-04-20,82.23,82.93,81.62,82.37,2058848
ABT,2017-04-20,43.69,44.15,43.5216,43.98,5871911
ACN,2017-04-20,117.65,119.86,117.38,119.21,3743523
ADBE,2017-04-20,130.7,131.99,130.28,131.42,2004260
ADI,2017-04-20,77.52,78.89,77.2,78.66,2898859
ADM,2017-04-20,44.71,45.08,44.53,44.9,2539257
ADP,2017-04-20,102.34,103.32,102.23,103.04,1218209
ADSK,2017-04-20,88.3,88.82,87.16,88.41,1594459
ADS,2017-04-20,251.95,263.4,248.42,260.62,1399787
AEE,2017-04-20,54.31,54.87,54.03,54.54,2445596
AEP,2017-04-20,67.54,67.65,66.965,67.44,2518590
AES,2017-04-20,11.37,11.43,11.25,11.42,6281579
AET,2017-04-20,129.36,132.05,128.79,131.93,3500384
AFL,2017-04-20,73.85,74.49,73.45,74.17,1541697
AGN,2017-04-20,237.33,238.99,236.36,237.94,1613629
AIG,2017-04-20,59.15,60.49,58.93,59.67,9397661
AIV,2017-04-20,44.36,44.36,43.8,44.05,2135119
AIZ,2017-04-20,94.47,95.65,93.94,95.11,390918
AJG,2017-04-20,56.03,56.48,55.79,56.25,2010257
AKAM,2017-04-20,59.87,60.55,59.65,60.2,1558110
ALB,2017-04-20,106.14,106.25,105.39,105.52,888821
ALGN,2017-04-20,117.5,119.19,116.3201,118.87,670080
ALK,2017-04-20,87.6,88.64,87.2,88.37,797720
ALLE,2017-04-20,77.12,78.05,76.88,77.72,417235
ALL,2017-04-20,79.6,80.41,79.09,80.15,2155766
ALXN,2017-04-20,121,121,117.9901,118.72,1409582
AMAT,2017-04-20,39.54,39.97,39.15,39.89,9402816
AMD,2017-04-20,12.98,13.15,12.88,13.11,41976064
AME,2017-04-20,54.19,54.88,54.11,54.77,1658893
AMGN,2017-04-20,161.05,162.77,161.01,162.04,2070152
AMG,2017-04-20,163.92,165,162.39,164.58,249659
AMP,2017-04-20,127.87,129.735,126.86,129.57,1360822
AMT,2017-04-20,124.71,124.93,123.98,124.3,3566206
AMZN,2017-04-20,899.7,905.32,896.29,902.06,2814441
ANDV,2017-04-20,75.59,77.09,75.4572,76.39,1680845
ANSS,2017-04-20,108.31,108.31,107.35,108.01,175436
ANTM,2017-04-20,166.93,169.44,166.35,168.07,1761548
AON,2017-04-20,119.45,121.05,118.96,120.56,1208659
AOS,2017-04-20,50.62,51.2,50.415,51.01,802887
APA,2017-04-20,49.39,49.83,49.01,49.02,3381331
APC,2017-04-20,59.31,59.95,59,59,3789814
APD,2017-04-20,135.62,137.34,135.2,136.9,985329
APH,2017-04-20,70.43,71.09,70.23,70.82,890423
ARE,2017-04-20,115.66,116.02,114.77,115.94,798866
ARNC,2017-04-20,26.19,26.32,26.06,26.11,2307613
ATVI,2017-04-20,49.64,50.06,49.4,49.95,3965322
AVB,2017-04-20,188.12,188.13,186.38,187.04,565768
AVGO,2017-04-20,215,219.12,214.22,218.21,1691619
AVY,2017-04-20,81.67,82.36,81.33,82.2,1407538
AWK,2017-04-20,79.27,79.27,78.36,79.17,873974
AXP,2017-04-20,77.5,80.28,77.46,80.02,11099336
AYI,2017-04-20,175.47,178.1199,174.045,177.39,667655
AZO,2017-04-20,699.64,708.3,697.39,706.3,296911
A,2017-04-20,53.33,53.4,52.79,53.13,1569985
BAC,2017-04-20,22.96,23.17,22.82,23.07,103802616
BAX,2017-04-20,52.65,52.935,52.38,52.89,2998283
BA,2017-04-20,178.74,179.82,178.346,179.3,2335176
BBT,2017-04-20,43.06,43.78,42.73,43.67,5573558
BBY,2017-04-20,49.82,50.87,49.67,50.53,4845061
BDX,2017-04-20,184.14,186.4,183.33,186.05,627168
BEN,2017-04-20,41.55,41.72,41.22,41.62,2065748
BF.B,2017-04-20,46.29,46.32,46.02,46.12,652765
BIIB,2017-04-20,272.2,273.63,270.78,272.46,981158
BK,2017-04-20,47.27,47.5,45.885,46.65,8722685
BLK,2017-04-20,378.35,382.84,375.67,381.59,725783
BLL,2017-04-20,36.67,36.8,36.405,36.635,1979614
BMY,2017-04-20,53.41,53.56,53.19,53.44,6092535
BRK.B,2017-04-20,163.29,165.235,163.04,164.98,3729159
BSX,2017-04-20,24.85,25.08,24.64,25.02,5639336
BWA,2017-04-20,40,40.65,39.98,40.1,2346320
BXP,2017-04-20,134.97,134.97,133.08,134.64,546882
CAG,2017-04-20,40.5,40.89,40.4,40.72,2347083
CAH,2017-04-20,72.76,73.88,71.88,73.31,4581909
CAT,2017-04-20,93.28,94.96,92.98,94.66,4852517
CA,2017-04-20,32.18,32.215,31.81,32.14,3116107
CBG,2017-04-20,33.73,34.245,33.62,34.17,1945641
CBOE,2017-04-20,82.72,83.305,82.28,83,945638
CBS,2017-04-20,68.74,68.93,68.08,68.67,2045838
CB,2017-04-20,136.7,137.04,135.8,136.78,1714143
CCI,2017-04-20,96.58,96.58,95.68,96.04,4264105
CCL,2017-04-20,59.06,59.48,58.92,59.21,2943172
CDNS,2017-04-20,32.59,32.845,32.31,32.77,3382436
CELG,2017-04-20,123.35,123.8,122.33,123.27,2972267
CERN,2017-04-20,58.75,59.48,58.371,59.35,1461099
CFG,2017-04-20,34.65,35.75,34.65,35.27,5213078
CF,2017-04-20,26.7,26.95,26.53,26.58,3750109
CHD,2017-04-20,50.61,50.71,50.23,50.27,1636665
CHK,2017-04-20,5.54,5.7,5.51,5.56,28167064
CHRW,2017-04-20,75.58,76.54,74.29,76.45,1042173
CHTR,2017-04-20,335.28,337.05,333.18,335.59,887984
CINF,2017-04-20,70.08,70.54,69.65,70.45,662768
CI,2017-04-20,151.69,156.205,151.045,155.38,1756256
CLX,2017-04-20,135.25,135.85,134.915,135.65,970084
CL,2017-04-20,73.34,73.52,72.95,73.18,3114711
CMA,2017-04-20,68.63,69.43,68.25,69.21,2607093
CMCSA,2017-04-20,37.77,38.12,37.65,38,17250139
CME,2017-04-20,117.89,119.27,117.17,119.11,1217217
CMG,2017-04-20,477.48,483.5,475.488,478.39,629100
CMI,2017-04-20,145.34,146.84,144.98,146.14,1118515
CMS,2017-04-20,45.07,45.07,44.52,44.82,2972215
CNC,2017-04-20,71.74,72.47,70.78,71.73,1671949
CNP,2017-04-20,27.96,27.96,27.68,27.9,1938676
COF,2017-04-20,82.33,84.05,82.33,83.72,2945338
COG,2017-04-20,24.07,24.74,23.95,24.47,4903586
COL,2017-04-20,98.19,99.85,97.68,99.59,2386610
COO,2017-04-20,198.47,200.81,197.495,200.5,233105
COP,2017-04-20,48.02,48.68,47.89,47.95,6278788
COST,2017-04-20,170.33,171.18,169.95,170.15,1933622
COTY,2017-04-20,18.05,18.07,17.62,17.9,4053903
CPB,2017-04-20,57.22,57.62,56.61,57.5,1418593
CRM,2017-04-20,83.95,84.36,83.46,84.05,4012985
CSCO,2017-04-20,32.79,32.95,32.72,32.83,11927466
CSRA,2017-04-20,28.89,29.07,28.78,28.92,550812
CSX,2017-04-20,50.2,51.28,49.3631,49.56,25360716
CTAS,2017-04-20,123.37,123.56,122.64,123.1,378127
CTL,2017-04-20,25.22,25.62,25.04,25.49,8716160
CTSH,2017-04-20,58.01,58.235,57.5,57.78,5152199
CTXS,2017-04-20,83.69,83.93,83.19,83.67,1747463
CVS,2017-04-20,77.85,79.54,77.79,79.43,6715397
CVX,2017-04-20,104.4,105.69,104.36,104.88,4988080
CXO,2017-04-20,126.44,128.91,126.21,127.46,1248060
C,2017-04-20,58.17,58.65,57.55,58.41,17074763
DAL,2017-04-20,45.41,46.17,45.25,45.93,7679246
DE,2017-04-20,108,109.15,107.26,108.8,2014014
DFS,2017-04-20,65.45,66.95,65.45,66.69,3874807
DGX,2017-04-20,99.67,104.17,99.23,104.03,3329954
DG,2017-04-20,69.89,71.28,69.5844,70.67,2781716
DHI,2017-04-20,33.76,34.34,32.68,33.1,9944641
DHR,2017-04-20,85.5,85.7668,82.85,82.89,8816984
DISCA,2017-04-20,30.25,30.25,29.025,29.32,2126299
DISCK,2017-04-20,28.56,28.85,28.48,28.72,1226377
DISH,2017-04-20,59.93,60.5,59.65,59.84,3040121
DIS,2017-04-20,114.17,115.05,113.87,114.79,5279267
DLR,2017-04-20,113.03,113.58,112.62,113.28,1058440
DLTR,2017-04-20,78.45,80.505,78.45,79.57,4098646
DOV,2017-04-20,82.5,82.5,79.33,79.71,2841912
DPS,2017-04-20,98.38,98.4725,98,98.09,937602
DRE,2017-04-20,27.67,27.72,27.5,27.61,2156825
DRI,2017-04-20,83.36,84.07,82.91,84.05,1284129
DTE,2017-04-20,103.72,103.72,102.73,103.44,904558
DUK,2017-04-20,82.16,82.16,81.42,82.03,2330809
DVA,2017-04-20,67.89,68.51,67.53,68.43,1042521
DVN,2017-04-20,39.46,39.94,39.34,39.7,3502155
DXC,2017-04-20,75.52,75.78,74.88,75.49,2624505
D,2017-04-20,77.24,77.41,76.64,77.36,2603619
EA,2017-04-20,90.1,91.48,89.79,91.21,2024287
EBAY,2017-04-20,32.86,33.04,32.32,32.53,28093762
ECL,2017-04-20,125.93,126.59,125.64,126.35,675970
ED,2017-04-20,78.54,78.54,77.8,78.28,1836553
EFX,2017-04-20,136.56,137.71,136.25,137.31,493795
EIX,2017-04-20,80.45,80.45,79.8,80.31,1036858
EL,2017-04-20,85.75,86.43,85.34,86.03,1506930
EMN,2017-04-20,79.16,79.97,78.84,79.64,828610
EMR,2017-04-20,58.61,59.44,58.48,59.17,3484549
EOG,2017-04-20,93.77,94.1,93.19,93.3,2737304
EQIX,2017-04-20,404.66,407.5455,401.76,405.13,459308
EQR,2017-04-20,64.47,64.47,63.96,64.4,1663646
EQT,2017-04-20,62.5,64.01,62.21,63.27,1477710
ESRX,2017-04-20,66.45,67.35,66.1,67.05,2789192
ESS,2017-04-20,235.75,235.81,233.84,235.06,253461
ES,2017-04-20,59.58,59.58,59.03,59.44,1125177
ETFC,2017-04-20,34.03,34.67,33.26,34.62,3422816
ETN,2017-04-20,74.03,74.606,73.76,74.03,3645720
ETR,2017-04-20,76.29,76.335,75.4275,75.8,737133
EVHC,2017-04-20,57,57.02,53.12,55.36,4855307
EW,2017-04-20,96.74,98.98,96.68,98.51,1964171
EXC,2017-04-20,35.38,35.4,34.83,35.05,4361989
EXPD,2017-04-20,55.89,56.28,55.6,56.21,1412227
EXPE,2017-04-20,131.57,132.76,130.72,131.93,1322512
EXR,2017-04-20,80.69,80.69,80.06,80.62,876493
FAST,2017-04-20,45.56,45.93,45.33,45.47,3631758
FBHS,2017-04-20,62.39,62.59,62.13,62.32,1178213
FB,2017-04-20,142.95,144.25,142.689,143.8,15968164
FCX,2017-04-20,12.48,12.665,12.36,12.51,16023857
FDX,2017-04-20,184.64,186.95,183.79,186.48,1672242
FE,2017-04-20,30.79,30.86,30.57,30.66,4598948
FFIV,2017-04-20,136.62,137.21,136.03,136.87,1227319
FISV,2017-04-20,117.09,117.99,116.57,117.79,598919
FIS,2017-04-20,81.02,81.66,80.66,81.57,1002109
FITB,2017-04-20,24.31,25.065,24.31,24.95,7889080
FLIR,2017-04-20,36.03,36.56,35.86,36.43,621220
FLR,2017-04-20,51.06,51.24,50.42,50.49,1662072
FLS,2017-04-20,48.5,49.43,48.474,49.17,940203
FL,2017-04-20,74.5,76.995,74.37,76.55,6486173
FMC,2017-04-20,73.7,73.98,73.155,73.41,1112667
FOXA,2017-04-20,30.59,31.16,30.39,31.07,7219875
FOX,2017-04-20,29.98,30.645,29.81,30.55,3395499
FRT,2017-04-20,137.66,137.66,136.38,137.22,288377
FTI,2017-04-20,32.36,32.63,32.075,32.16,3187052
FTV,2017-04-20,60.26,60.85,59.88,60.61,1502677
F,2017-04-20,11.25,11.5,11.24,11.47,49990191
GD,2017-04-20,188.02,189.04,187.38,188.13,984279
GE,2017-04-20,30.05,30.54,30.03,30.27,37081558
GGP,2017-04-20,23.69,23.69,23.42,23.54,4455443
GILD,2017-04-20,66.36,66.67,66.16,66.5,6380448
GIS,2017-04-20,57.85,58.13,57.4648,57.88,2967005
GLW,2017-04-20,26.97,27.22,26.9,27.11,7306353
GM,2017-04-20,33.95,34.5197,33.9,34.1,11656216
GOOGL,2017-04-20,859.74,863.93,857.5,860.08,1188843
GOOG,2017-04-20,841.44,845.2,839.32,841.65,959031
GPC,2017-04-20,92.15,93.18,92.11,92.9,984480
GPN,2017-04-20,79.26,81.08,78.81,80.99,1658138
GPS,2017-04-20,24.8,25.44,24.68,25.42,10134376
GRMN,2017-04-20,49.73,50.09,49.59,49.98,946650
GS,2017-04-20,215.5,218.98,215,218.06,5168225
GT,2017-04-20,35.03,35.8,34.75,35.74,3778592
GWW,2017-04-20,196.21,196.935,194.28,195.96,1580769
HAL,2017-04-20,47.82,48.26,47.58,47.69,6425037
HAS,2017-04-20,96.02,96.56,95.515,96.01,1018419
HBAN,2017-04-20,12.64,12.81,12.52,12.72,20334437
HBI,2017-04-20,21.67,22.16,21.63,22.14,4340672
HCA,2017-04-20,84.26,84.82,82.72,84.12,4298978
HCN,2017-04-20,73.76,74.11,73.59,74.07,1617677
HCP,2017-04-20,32.44,32.72,32.3,32.52,2378242
HD,2017-04-20,147.66,149.05,147.44,148.72,3700495
HES,2017-04-20,46.89,47.39,46.35,46.89,3340016
HIG,2017-04-20,47.46,47.805,46.97,47.63,3478598
HII,2017-04-20,200.43,201.73,198.72,200.05,332831
HLT,2017-04-20,57.09,57.85,56.28,57.59,5217223
HOG,2017-04-20,56.74,56.78,56.17,56.47,2733443
HOLX,2017-04-20,42.75,43.3,42.49,43.26,1762319
HON,2017-04-20,123.45,124.6,123.03,123.77,3977938
HPE,2017-04-20,18.23,18.41,18.175,18.33,10243907
HPQ,2017-04-20,18.44,18.565,18.29,18.52,6786300
HP,2017-04-20,65.16,65.65,64.68,64.83,1142412
HRB,2017-04-20,24.29,24.491,23.56,23.64,5378198
HRL,2017-04-20,34.57,34.695,34.25,34.53,2002216
HRS,2017-04-20,109.74,110.51,109.49,109.95,1374605
HSIC,2017-04-20,84.08,84.88,83.465,84.7,1010634
HST,2017-04-20,19.02,19.165,18.56,19.05,10641585
HSY,2017-04-20,108.74,109.09,108.09,108.8,940267
HUM,2017-04-20,213.38,215.65,213.2,214.24,2215600
IBM,2017-04-20,161.32,162.4,160.5,162.3,6487379
ICE,2017-04-20,60.22,60.7,59.91,60.63,3083887
IDXX,2017-04-20,157.81,159.77,156.75,159.52,492499
IFF,2017-04-20,134.83,136.1,134.4,135.8,268099
ILMN,2017-04-20,179.15,179.15,175.51,177.16,1085103
INCY,2017-04-20,125.28,125.49,123.05,123.11,2035165
INFO,2017-04-20,43.01,43.5,42.95,43.4,1127018
INTC,2017-04-20,36.18,36.2653,35.86,36.18,22968262
INTU,2017-04-20,119.11,119.13,117.84,118.27,2790692
IPG,2017-04-20,25.21,25.34,25.1,25.17,8051482
IP,2017-04-20,52.54,53.3001,52.36,53.02,3996020
IQV,2017-04-20,81.5,82.99,81.07,82.88,1848578
IRM,2017-04-20,36.28,36.66,36.13,36.52,822768
IR,2017-04-20,82.4,83.26,81.94,82.75,1718093
ISRG,2017-04-20,268.8331,271.8031,267.6164,271.4831,1183824
ITW,2017-04-20,132.79,134.92,132.52,134.58,1276394
IT,2017-04-20,112.4,113.34,112,112.96,522860
IVZ,2017-04-20,31.19,31.59,31.03,31.52,3532860
JBHT,2017-04-20,89.53,90.2,89.11,89.77,1240776
JCI,2017-04-20,41.52,41.94,41.39,41.73,2947836
JEC,2017-04-20,54.29,54.42,53.4,53.68,561411
JNJ,2017-04-20,121.86,122.15,121.35,121.87,6330136
JNPR,2017-04-20,27.87,28,27.71,27.8,5844277
JPM,2017-04-20,84.98,85.78,84.55,85.55,15635808
JWN,2017-04-20,46.93,48.42,46.93,47.87,3037210
KEY,2017-04-20,17.87,18.47,17.81,18.21,16549104
KHC,2017-04-20,92.11,92.4,91.55,92.04,1787936
KIM,2017-04-20,22.71,22.71,22.43,22.6,2289681
KLAC,2017-04-20,98,98.82,97.62,98.51,1021989
KMB,2017-04-20,133.14,133.19,131.11,131.23,2697353
KMI,2017-04-20,20.89,21.18,20.56,20.72,20558922
KMX,2017-04-20,57.51,58.9,57.51,58.8,3301794
KORS,2017-04-20,37.1,37.95,37.08,37.58,1917650
KO,2017-04-20,43.2,43.3,43.05,43.09,10838274
KR,2017-04-20,30,30.1,29.675,29.71,9170950
KSS,2017-04-20,39.72,41.09,39.64,40.76,4866839
KSU,2017-04-20,90.12,91.24,90.12,90.57,1719743
K,2017-04-20,72.6,72.84,72.23,72.79,2164515
LB,2017-04-20,49,50.32,49,49.66,3361993
LEG,2017-04-20,51.65,52.3,51.36,52.22,812184
LEN,2017-04-20,51.8529,51.9608,50.3725,50.8725,2888652
LH,2017-04-20,143.34,146.63,143.34,145.66,1184202
LKQ,2017-04-20,28.54,29.02,28.54,28.98,1954155
LLL,2017-04-20,166.94,168.56,166.4,168.14,254943
LLY,2017-04-20,81.19,82.2,80.75,81.94,3267398
LMT,2017-04-20,270.15,273.199,269.665,271.85,814558
LNC,2017-04-20,64.47,65.36,63.95,65.06,1811827
LNT,2017-04-20,39.76,39.785,39.34,39.72,1248526
LOW,2017-04-20,82.42,83.56,82.33,83.29,4538850
LRCX,2017-04-20,137,139.71,136.41,139.36,3145881
LUK,2017-04-20,25.6,25.85,25.49,25.8,1058859
LUV,2017-04-20,54.92,56.125,54.92,55.95,4279880
LYB,2017-04-20,86.01,86.82,85.47,85.51,2569810
L,2017-04-20,46.03,46.15,45.71,46.06,942502
MAA,2017-04-20,101.62,101.69,101.0187,101.56,511663
MAC,2017-04-20,66.29,66.48,65.59,66.12,838121
MAR,2017-04-20,91.96,92.98,90.67,92.77,2792852
MAS,2017-04-20,33.96,34.25,33.82,33.93,4588213
MAT,2017-04-20,25.23,25.42,25.04,25.21,5697284
MA,2017-04-20,112.9,114.9,112.67,114.59,3459589
MCD,2017-04-20,132.65,133.44,132.64,133.27,2697250
MCHP,2017-04-20,75.51,75.96,75.15,75.63,3209247
MCK,2017-04-20,136.72,138.46,135.96,137.66,1593898
MCO,2017-04-20,114.71,115.91,114.47,115.36,563588
MDLZ,2017-04-20,44.72,45.25,44.46,44.98,4911730
MDT,2017-04-20,80.16,81.24,79.91,81.02,5324431
MET,2017-04-20,51.52,52,51.235,51.78,4468401
MGM,2017-04-20,28.18,28.53,28.0953,28.46,7262801
MHK,2017-04-20,235.38,237.58,234.95,236.29,447706
MKC,2017-04-20,100.51,100.79,100.27,100.44,529389
MLM,2017-04-20,212.63,218.84,211.97,217.29,474467
MMC,2017-04-20,72.92,73.49,72.47,73.29,2274296
MMM,2017-04-20,190.02,192.11,189.904,191.16,1748179
MNST,2017-04-20,44.99,45.925,44.94,45.74,2049058
MON,2017-04-20,115.8,116.09,115.7,115.72,1699903
MOS,2017-04-20,26.97,27.26,26.89,27.1,3432959
MO,2017-04-20,71.56,71.7,71.231,71.41,5736783
MPC,2017-04-20,48.28,49.02,48.13,48.54,3066780
MRK,2017-04-20,62.659,62.75,62.25,62.55,8962257
MRO,2017-04-20,15.16,15.3,15.04,15.09,10314427
MSFT,2017-04-20,65.46,65.75,65.14,65.5,22299477
MSI,2017-04-20,83.68,84.25,83.39,84.1,638253
MS,2017-04-20,42.61,42.76,42.1,42.5,13816214
MTB,2017-04-20,152.87,154.83,152.17,154.28,613370
MTD,2017-04-20,494.73,494.78,489.12,489.79,194315
MU,2017-04-20,27.5,28.08,27.5,27.96,23632981
MYL,2017-04-20,37.18,37.22,36.6,37.08,3597191
M,2017-04-20,29.32,30.18,29.32,30.01,5348654
NAVI,2017-04-20,15.13,16.13,15.09,16.01,4143710
NBL,2017-04-20,33.8,34.475,33.65,34.18,5062275
NCLH,2017-04-20,49.53,50.75,49.53,50.14,1289838
NDAQ,2017-04-20,69.58,70.205,69.13,70.12,684982
NEE,2017-04-20,131.08,131.44,129.22,130.87,2013662
NEM,2017-04-20,33.58,34.13,33.36,33.67,6496153
NFLX,2017-04-20,140.3,141.8,139.27,141.18,7248180
NFX,2017-04-20,34.68,35.335,34.59,34.9,2054469
NI,2017-04-20,24.15,24.16,24.01,24.12,2927820
NKE,2017-04-20,55.96,56.69,55.881,56.4,6867130
NLSN,2017-04-20,41.76,41.93,41.12,41.13,3346015
NOC,2017-04-20,243.86,245.945,243.51,244.85,662703
NOV,2017-04-20,36.06,36.18,35.541,35.63,3208029
NRG,2017-04-20,18.01,18.02,17.2,17.24,6910424
NSC,2017-04-20,114.77,117,114.77,115.81,2444627
NTAP,2017-04-20,39.93,40.4,39.8,40.31,2488670
NTRS,2017-04-20,86.31,87.62,85.85,87.45,1133139
NUE,2017-04-20,58.89,60.78,58.03,60.35,5916216
NVDA,2017-04-20,100.27,101.4464,99.41,101.26,10100358
NWL,2017-04-20,46.5,47.17,46.04,47.1,3557181
NWSA,2017-04-20,12.45,13.01,12.43,12.94,2718624
NWS,2017-04-20,12.85,13.45,12.85,13.35,457792
OKE,2017-04-20,54.03,54.48,53.71,53.79,1852576
OMC,2017-04-20,83.93,84.22,83.51,84.08,1425620
ORCL,2017-04-20,44.26,44.63,44.17,44.53,10880924
ORLY,2017-04-20,260,263.81,258.5111,263,742190
OXY,2017-04-20,62.12,62.325,61.8,61.93,4094049
O,2017-04-20,61.86,62.095,61.5379,62.07,1328508
PAYX,2017-04-20,58.39,58.73,58.18,58.65,1707234
PBCT,2017-04-20,17.65,17.825,17.48,17.57,5805451
PCAR,2017-04-20,65,66.08,64.49,65.88,1401067
PCG,2017-04-20,67.37,67.37,66.7101,67.15,2029005
PCLN,2017-04-20,1764.27,1771.86,1760.24,1760.8,346550
PDCO,2017-04-20,43.87,44.4,43.63,44.27,559189
PEG,2017-04-20,44.52,44.55,44.1,44.37,2666234
PEP,2017-04-20,113.52,113.97,113.39,113.59,2972962
PFE,2017-04-20,33.63,33.87,33.48,33.74,18348503
PFG,2017-04-20,62.49,63.23,62.27,62.92,1169022
PGR,2017-04-20,38.93,39.52,38.85,39.41,2996476
PG,2017-04-20,89.7,89.7,89.31,89.33,6983536
PHM,2017-04-20,24.38,24.43,23.175,23.34,9572658
PH,2017-04-20,156.03,157.74,155.21,157.07,1011246
PKG,2017-04-20,93.85,94.79,93.75,93.84,658885
PKI,2017-04-20,57.59,57.59,56.97,57.24,909184
PLD,2017-04-20,54.44,54.565,53.76,54.53,2336611
PM,2017-04-20,109.15,110.73,108.56,109.98,9707171
PNC,2017-04-20,117.31,119.19,116.7,118.83,2053899
PNR,2017-04-20,62.5,63.01,62.5,62.8,1359004
PNW,2017-04-20,85.47,85.54,84.52,85.32,1489008
PPG,2017-04-20,105.63,106.61,104.36,106.37,2230520
PPL,2017-04-20,37.76,37.86,37.42,37.8,2645458
PRGO,2017-04-20,66.71,67.36,66.04,66.76,1288137
PRU,2017-04-20,105,106.25,104.449,105.84,1963775
PSA,2017-04-20,230.24,230.4,228.18,229.4,752881
PSX,2017-04-20,75.5,76.37,75.33,75.75,1682321
PVH,2017-04-20,100.02,101.56,99.82,101.41,1497033
PWR,2017-04-20,35.43,35.49,34.97,35.21,1265248
PXD,2017-04-20,175.55,176.57,174.17,174.44,1664080
PX,2017-04-20,118.73,120.05,118.31,119.73,1034674
PYPL,2017-04-20,43.32,43.8,43.26,43.69,4811155
QCOM,2017-04-20,53.22,53.4,51.4,52.66,24664581
QRVO,2017-04-20,70.61,71.34,70,71.03,867765
RCL,2017-04-20,96.32,97.98,96.32,97.21,1744958
REGN,2017-04-20,371.92,377.48,368.05,376.4,767957
REG,2017-04-20,68.53,68.6599,67.94,68.44,539550
RE,2017-04-20,232.95,235.475,232.25,234.95,139551
RF,2017-04-20,13.51,13.665,13.42,13.64,24624440
RHI,2017-04-20,45.49,45.93,45.08,45.91,1684091
RHT,2017-04-20,87.33,87.83,86.38,87.42,1431255
RJF,2017-04-20,73.45,74.29,72.49,74.16,1336094
RL,2017-04-20,79.3,80.32,79.095,79.72,1329936
RMD,2017-04-20,68.69,69.78,68.21,69.62,620243
ROK,2017-04-20,150.43,154.15,149.88,153.82,1474912
ROP,2017-04-20,207.4,209.7999,206.99,208.84,262134
ROST,2017-04-20,63.79,65.0011,63.79,64.66,2857768
RRC,2017-04-20,27.41,27.915,27.2,27.61,3418484
RSG,2017-04-20,63.2,63.22,62.99,63.01,1280593
RTN,2017-04-20,152.91,154.532,152.71,154,1228744
SBAC,2017-04-20,125.11,125.32,123.77,124.28,873934
SBUX,2017-04-20,59.71,60.335,59.56,60.08,12445862
SCG,2017-04-20,66.52,66.52,65.72,66.04,1109696
SCHW,2017-04-20,38.65,38.94,38.38,38.68,8466428
SEE,2017-04-20,43.66,44.15,43.54,43.99,2167107
SHW,2017-04-20,321.12,325.51,317.19,324.02,1621085
SIG,2017-04-20,66.64,67.57,66.3,67.41,685871
SJM,2017-04-20,127.53,128.09,126.94,127.46,778612
SLB,2017-04-20,76.49,77.34,76.13,76.51,8053851
SLG,2017-04-20,106.92,107.94,104.82,106.86,1312505
SNA,2017-04-20,165.36,173.98,165.36,173.13,1732059
SNI,2017-04-20,75.33,75.86,74.96,75.6,1290115
SNPS,2017-04-20,72.37,72.68,72.22,72.56,1084156
SO,2017-04-20,49.61,49.78,49.29,49.77,5219037
SPGI,2017-04-20,130.84,132.19,130.84,131.87,985392
SPG,2017-04-20,174.76,174.97,173.13,174.73,1145928
SRCL,2017-04-20,84.32,85.24,83.87,85.12,790629
SRE,2017-04-20,110.25,112.77,110.25,112.29,2381833
STI,2017-04-20,54.67,55.7253,54.51,55.49,5591870
STT,2017-04-20,78.56,78.68,77.52,78.32,2103281
STX,2017-04-20,47.88,48.685,47.22,48.55,5842421
STZ,2017-04-20,172.05,173.17,171.44,172.95,966392
SWKS,2017-04-20,99.5,101.88,99.35,101.63,1900532
SWK,2017-04-20,131.73,132.93,131.27,132.71,1060793
SYF,2017-04-20,33.32,34.01,33.27,33.85,5408973
SYK,2017-04-20,131.81,133.03,131.2,132.76,972801
SYMC,2017-04-20,30.62,30.62,30.35,30.5,3766148
SYY,2017-04-20,52.12,52.555,52,52.45,2015255
TAP,2017-04-20,95.48,95.59,94.6,95.05,1607301
TDG,2017-04-20,238.02,240.19,236.69,239.95,485900
TEL,2017-04-20,73.51,74.34,73.14,74.12,978334
TGT,2017-04-20,54.21,54.88,54.11,54.64,5843205
TIF,2017-04-20,91.97,92.5,91.68,92.14,914836
TJX,2017-04-20,77.17,78.33,77.155,78.17,3154177
TMK,2017-04-20,75.41,76.735,75.11,76,853987
TMO,2017-04-20,154.77,155.86,153.8185,155.36,1592737
TPR,2017-04-20,39.68,39.905,39.5,39.78,3598622
TRIP,2017-04-20,42.28,42.995,42.15,42.71,1928027
TROW,2017-04-20,72.31,72.51,71.65,72.3,2112488
TRV,2017-04-20,118.06,119.41,117.3401,118.88,3559875
TSCO,2017-04-20,64.46,65.28,64.46,64.91,1997600
TSN,2017-04-20,64.67,65.45,64.6,65.04,2431556
TSS,2017-04-20,53.75,53.75,53.14,53.64,811517
TWX,2017-04-20,100,100.45,99.66,100,3911328
TXN,2017-04-20,79.72,80.89,79.51,80.76,3586302
TXT,2017-04-20,45.98,46.275,45.36,45.91,3776420
T,2017-04-20,39.99,40.51,39.92,40.36,21715734
UAA,2017-04-20,19.25,19.47,19.01,19.39,3923430
UAL,2017-04-20,69.81,70.09,69.51,69.8,4103691
UA,2017-04-20,17.97,18.175,17.8,18.11,2520258
UDR,2017-04-20,36.47,36.48,36.075,36.26,1146939
UHS,2017-04-20,120,120,116.85,119.13,1164403
ULTA,2017-04-20,279.87,281.3888,277.97,278.73,560266
UNH,2017-04-20,169.52,172.19,168.37,171.54,3652173
UNM,2017-04-20,45.33,45.98,45.14,45.76,1051859
UNP,2017-04-20,108.17,109.35,107.87,107.9,4201628
UPS,2017-04-20,104.75,105.74,104.57,105.53,2424747
URI,2017-04-20,113.74,114.635,110.6,113.24,6931688
USB,2017-04-20,49.79,50.9,49.76,50.68,9535375
UTX,2017-04-20,112.96,114.31,112.81,113.94,2472394
VAR,2017-04-20,88.7,89.5,88.12,89.32,978786
VFC,2017-04-20,55.73,56.59,55.68,56.44,3123866
VIAB,2017-04-20,44.45,44.76,44.25,44.33,2148672
VLO,2017-04-20,63.68,64.71,63.56,64.1,2777836
VMC,2017-04-20,117.98,120.52,117.76,119.83,793752
VNO,2017-04-20,102.35,102.35,100.97,101.57,1136867
VRSK,2017-04-20,81.1,81.62,81.01,81.37,647004
VRSN,2017-04-20,89.27,89.3,88.1,88.71,724283
VRTX,2017-04-20,115.2,117.99,114.13,117.26,1495498
VTR,2017-04-20,66.37,66.4,65.63,65.95,2695604
VZ,2017-04-20,47.92,48.62,47.71,48.41,30398242
V,2017-04-20,90.14,91.5,89.9047,91.15,12178320
WAT,2017-04-20,159.1,159.83,157.83,158.99,615788
WBA,2017-04-20,83.73,84.66,83.49,84.14,4219726
WDC,2017-04-20,83.38,84.59,83.23,84.41,2796432
WEC,2017-04-20,60.31,60.31,59.61,59.77,3188774
WFC,2017-04-20,52.72,53.59,52.43,53.5,31552904
WHR,2017-04-20,170.34,172.52,169.89,171.64,901635
WLTW,2017-04-20,128.71,130.325,128.07,129.86,489448
WMB,2017-04-20,30.27,30.495,30.04,30.26,4967222
WMT,2017-04-20,74.14,75.11,74.11,74.8,7681252
WM,2017-04-20,72.87,72.97,72.7,72.84,1138327
WRK,2017-04-20,53.39,53.66,52.99,53.08,1736401
WU,2017-04-20,19.85,20.03,19.82,19.99,3356349
WYNN,2017-04-20,116.19,116.7,115.4,116.15,2107813
WYN,2017-04-20,89.41,89.92,88.59,89.75,728982
WY,2017-04-20,34.57,34.86,34.53,34.78,4268843
XEC,2017-04-20,116.65,118.86,116.65,116.93,957932
XEL,2017-04-20,44.33,44.7,44.25,44.65,2920134
XLNX,2017-04-20,57.12,57.82,56.95,57.71,4330523
XL,2017-04-20,40.43,40.55,40.18,40.36,1258914
XOM,2017-04-20,80.95,81.74,80.7,81.01,11649051
XRAY,2017-04-20,62.63,63.04,61.76,62.68,1307542
XRX,2017-04-20,27.88,28.08,27.6,27.88,1910657
XYL,2017-04-20,49.66,50.37,49.57,50.22,1191292
YUM,2017-04-20,64.7,65.23,64.66,65.04,2448139
ZBH,2017-04-20,120.33,122.25,119.46,121.85,833455
ZION,2017-04-20,40.3,41.2,40.17,41.08,2966198
ZTS,2017-04-20,53.99,54.46,53.6516,54.29,2233370
AAL,2017-04-21,45.5,45.5,44.985,45.15,5535986
AAPL,2017-04-21,142.44,142.68,141.85,142.27,17320928
AAP,2017-04-21,146.47,147.02,145.03,146.84,1021629
ABBV,2017-04-21,63.76,64.29,63.547,63.82,4154869
ABC,2017-04-21,82.2,82.2905,81.11,81.26,1138873
ABT,2017-04-21,43.94,43.98,43.43,43.53,7519813
ACN,2017-04-21,119.74,119.98,119.03,119.23,2639048
ADBE,2017-04-21,131.84,131.97,131.03,131.52,2137086
ADI,2017-04-21,77.2,78.18,76.41,77.63,4476578
ADM,2017-04-21,45.04,45.3,44.72,44.81,2081117
ADP,2017-04-21,103.04,103.48,102.49,102.69,1528866
ADSK,2017-04-21,88.63,88.88,88.1,88.58,2111419
ADS,2017-04-21,261,266.25,258.48,259.51,1091243
AEE,2017-04-21,54.52,55.225,54.46,55.09,1262632
AEP,2017-04-21,67.28,68.03,67.28,67.86,2721113
AES,2017-04-21,11.38,11.44,11.32,11.38,5026241
AET,2017-04-21,131.65,132.3,130.495,131.18,5194583
AFL,2017-04-21,74.14,74.69,73.96,73.99,1768788
AGN,2017-04-21,236.29,237.89,235.32,236.35,1714025
AIG,2017-04-21,59.56,59.7,59.08,59.13,6473219
AIV,2017-04-21,43.98,44.37,43.98,44.15,1651247
AIZ,2017-04-21,94.85,95.22,94.54,94.7,345772
AJG,2017-04-21,56,56.37,55.61,55.61,767924
AKAM,2017-04-21,60.39,60.52,60.01,60.28,843146
ALB,2017-04-21,105.6,106.02,104.89,105.1,1106555
ALGN,2017-04-21,119.1,120.02,118.08,118.44,719645
ALK,2017-04-21,88.45,89.31,88.11,89.11,1147793
ALLE,2017-04-21,77.69,78.22,77.59,77.91,750792
ALL,2017-04-21,80.09,80.19,79.54,79.73,1778826
ALXN,2017-04-21,118.64,119.3,115.57,116.82,2043478
AMAT,2017-04-21,39.9,40.085,39.47,39.79,8762041
AMD,2017-04-21,13.08,13.12,12.9,13,25689590
AME,2017-04-21,54.8,55.17,54.76,54.84,2092843
AMGN,2017-04-21,162.15,162.73,160.25,160.41,2906923
AMG,2017-04-21,164.18,164.99,162.95,163.31,219330
AMP,2017-04-21,129.78,130.43,128.04,128.44,937180
AMT,2017-04-21,124.22,124.54,123.58,124.43,1623033
AMZN,2017-04-21,902.67,903.65,896.77,898.53,2420494
ANDV,2017-04-21,76.74,78.19,76.15,77.89,2106525
ANSS,2017-04-21,108.16,108.39,107.63,108,211117
ANTM,2017-04-21,168,168.77,166.5,167.8,1225081
AON,2017-04-21,120.14,120.395,118.3901,118.43,1327024
AOS,2017-04-21,51.11,51.57,50.86,51.37,720008
APA,2017-04-21,49,49.58,48.79,49.02,3030214
APC,2017-04-21,58.76,59.76,58.43,59.29,3720303
APD,2017-04-21,136.87,137.66,136.82,137.3,1121329
APH,2017-04-21,70.82,70.87,70.3,70.47,1123472
ARE,2017-04-21,115.93,116.14,115,115.43,788479
ARNC,2017-04-21,26.15,26.21,25.97,26,2978166
ATVI,2017-04-21,49.99,50.04,49.585,49.87,3352030
AVB,2017-04-21,186.67,187.67,186.47,186.72,443659
AVGO,2017-04-21,217.42,218.33,216.1608,217.66,1468342
AVY,2017-04-21,82.17,82.39,81.6,81.69,1136374
AWK,2017-04-21,79.28,80.64,79.21,80.51,1126896
AXP,2017-04-21,79.88,80.475,79.4917,79.59,5837812
AYI,2017-04-21,177.57,179.13,176.1,177.65,615010
AZO,2017-04-21,706.08,713.35,705.89,707.79,343824
A,2017-04-21,53.26,53.39,52.8399,53.27,2189351
BAC,2017-04-21,23.03,23.08,22.59,22.71,127235359
BAX,2017-04-21,52.85,52.98,52.59,52.88,3217472
BA,2017-04-21,179.42,180.93,179.42,180.38,3146556
BBT,2017-04-21,43.46,43.62,42.92,42.93,5561398
BBY,2017-04-21,50.48,50.92,50.06,50.64,3651270
BDX,2017-04-21,185.99,186.14,184.25,185.29,577681
BEN,2017-04-21,41.59,41.68,40.9,41.01,2227527
BF.B,2017-04-21,45.97,46.3,45.9201,46.26,531573
BIIB,2017-04-21,272.72,274.9,271.62,272.94,1127569
BK,2017-04-21,46.73,47.255,46.625,46.75,7470928
BLK,2017-04-21,379.69,381.38,376.8,378.06,493845
BLL,2017-04-21,36.58,36.895,36.575,36.84,2332800
BMY,2017-04-21,53.4,53.71,53.15,53.48,5224373
BRK.B,2017-04-21,164.4,164.95,163.34,163.41,5122410
BSX,2017-04-21,25,25.035,24.76,24.86,4287405
BWA,2017-04-21,40,40.15,39.37,39.51,1701672
BXP,2017-04-21,134.63,135.02,134.17,134.35,416841
CAG,2017-04-21,40.7,40.93,40.66,40.66,3629619
CAH,2017-04-21,73.11,73.2375,72.02,72.5,2908164
CAT,2017-04-21,95.19,95.25,93.81,94.32,4128655
CA,2017-04-21,32.2,32.27,31.93,31.93,1956304
CBG,2017-04-21,34.17,34.6,34.075,34.38,2297274
CBOE,2017-04-21,82.97,83.53,82.74,82.99,880331
CBS,2017-04-21,68.62,68.78,66.37,66.84,5891673
CB,2017-04-21,136.55,136.9,135.43,135.48,2472204
CCI,2017-04-21,95.83,96.21,95.14,95.53,2207034
CCL,2017-04-21,59.14,59.43,58.805,58.96,2193128
CDNS,2017-04-21,32.65,32.94,32.54,32.88,3103861
CELG,2017-04-21,123.55,123.7799,121.71,122.26,2913961
CERN,2017-04-21,59.38,59.48,58.675,58.97,1379046
CFG,2017-04-21,35.28,35.5,34.525,34.9,7131085
CF,2017-04-21,26.46,26.5,25.82,26,3916288
CHD,2017-04-21,50.19,50.55,50.14,50.25,1336547
CHK,2017-04-21,5.56,5.6395,5.45,5.52,33414829
CHRW,2017-04-21,76.97,77.1,75.59,76.54,1582424
CHTR,2017-04-21,336.44,339.64,335.74,338.48,1092173
CINF,2017-04-21,70.4,71.08,69.97,70.18,613107
CI,2017-04-21,155.21,155.36,153.94,155.08,971516
CLX,2017-04-21,135.55,135.94,134.24,134.29,811589
CL,2017-04-21,73.03,73.39,72.915,73.02,2718173
CMA,2017-04-21,68.9,69.6,67.94,68.71,3358666
CMCSA,2017-04-21,37.97,38.25,37.93,38.16,17106889
CME,2017-04-21,119,119.5,118.3,118.77,1302617
CMG,2017-04-21,479,481.99,476.42,479.09,798700
CMI,2017-04-21,146.14,146.995,144.46,145.56,1337945
CMS,2017-04-21,44.82,45.3,44.81,45.19,1848454
CNC,2017-04-21,71.69,71.83,70.58,70.64,1783095
CNP,2017-04-21,27.97,28.24,27.97,28.12,3182785
COF,2017-04-21,83.64,83.96,82.65,82.67,2524853
COG,2017-04-21,24.39,24.43,23.735,24.08,7291519
COL,2017-04-21,100.59,104.76,100.1,104.7,4133123
COO,2017-04-21,199.99,201,198.73,199.14,237604
COP,2017-04-21,47.86,48.13,47.3,47.74,6056267
COST,2017-04-21,171.52,171.8842,170.64,170.77,2257925
COTY,2017-04-21,17.88,17.9,17.53,17.6,2976865
CPB,2017-04-21,57.3,57.66,57.27,57.35,1159196
CRM,2017-04-21,84.01,84.4,83.65,83.79,2946068
CSCO,2017-04-21,32.94,32.94,32.67,32.82,13877681
CSRA,2017-04-21,28.9,28.95,28.69,28.92,457328
CSX,2017-04-21,49.83,50.8,49.5,50.77,16235464
CTAS,2017-04-21,123.2,123.88,122.94,123.14,617797
CTL,2017-04-21,25.38,25.42,25.2,25.32,7432209
CTSH,2017-04-21,57.98,57.98,57.64,57.85,4882033
CTXS,2017-04-21,83.64,83.77,82.86,83.09,1297129
CVS,2017-04-21,79.24,79.5,78.96,79.28,6724304
CVX,2017-04-21,104.8,105.43,104.29,104.89,5432604
CXO,2017-04-21,126.97,128.88,126.43,128.01,950451
C,2017-04-21,58.38,58.44,57.63,57.72,15255858
DAL,2017-04-21,45.85,46.04,45.3,45.53,6395988
DE,2017-04-21,109.04,109.47,107.04,107.54,2025129
DFS,2017-04-21,66.97,67.15,66.1,66.23,2851914
DGX,2017-04-21,104.2,105.25,103.18,103.3,2212010
DG,2017-04-21,70.53,70.93,70.37,70.72,2440115
DHI,2017-04-21,33.05,33.27,32.62,32.87,6532035
DHR,2017-04-21,82.89,83.15,81.575,81.7,7637358
DISCA,2017-04-21,29.31,29.47,29.11,29.16,1440630
DISCK,2017-04-21,28.71,28.89,28.59,28.65,1128329
DISH,2017-04-21,59.81,60.28,59.52,59.61,1978094
DIS,2017-04-21,114.38,115.12,114.27,114.44,6654516
DLR,2017-04-21,113.17,113.715,112.72,112.88,823450
DLTR,2017-04-21,79.73,79.79,78.68,78.81,2285036
DOV,2017-04-21,79.95,80.11,78.05,79.32,2120926
DPS,2017-04-21,98.21,98.49,97.93,97.97,1193655
DRE,2017-04-21,27.52,27.81,27.47,27.73,1554907
DRI,2017-04-21,84.1,84.43,83.38,84.16,1182548
DTE,2017-04-21,103.4,104.41,103.4,103.95,1639941
DUK,2017-04-21,82.1,82.7,82.03,82.21,2471128
DVA,2017-04-21,68.27,68.49,67.59,67.74,975679
DVN,2017-04-21,39.44,39.87,38.95,39.73,4301268
DXC,2017-04-21,75.72,76.52,75.01,76.32,2727860
D,2017-04-21,77.47,78.12,77.425,77.54,3471946
EA,2017-04-21,91.27,91.96,91.1,91.94,1831778
EBAY,2017-04-21,32.69,32.69,31.94,32.18,14339221
ECL,2017-04-21,126.42,126.75,126.02,126.2,656574
ED,2017-04-21,78.24,79.27,78.22,79.09,2137338
EFX,2017-04-21,137.49,137.96,136.94,137.33,482265
EIX,2017-04-21,80.25,80.82,80.17,80.6,1617551
EL,2017-04-21,85.96,86.15,85.01,85.18,1501789
EMN,2017-04-21,79.84,79.91,79.08,79.31,643947
EMR,2017-04-21,59.2,59.3,58.91,59,3316697
EOG,2017-04-21,93,94.25,92.8856,93.58,2409298
EQIX,2017-04-21,405.41,405.58,401.29,401.84,462762
EQR,2017-04-21,64.2,64.58,64.1,64.28,1797650
EQT,2017-04-21,63.08,63.48,62.15,62.85,1505185
ESRX,2017-04-21,67.02,67.15,65.9801,66.46,2843351
ESS,2017-04-21,234.64,236.22,234.64,235.49,237555
ES,2017-04-21,59.45,59.97,59.445,59.8,1286756
ETFC,2017-04-21,35.24,35.49,34.36,34.55,6006836
ETN,2017-04-21,74.23,74.45,73.63,73.85,2637083
ETR,2017-04-21,75.85,76.61,75.85,76.41,1076481
EVHC,2017-04-21,55.17,55.99,54.43,54.54,1679982
EW,2017-04-21,98.55,98.83,97.73,97.77,2367041
EXC,2017-04-21,35.05,35.34,35.01,35.03,4469740
EXPD,2017-04-21,56.33,56.67,55.88,56.5,1799164
EXPE,2017-04-21,132.04,132.365,131.481,131.98,1532622
EXR,2017-04-21,80.55,81.19,80.235,80.47,1142577
FAST,2017-04-21,45.6,45.875,45.19,45.74,2765556
FBHS,2017-04-21,62.4,62.92,62.27,62.82,933121
FB,2017-04-21,143.9,144.17,142.27,143.68,12382002
FCX,2017-04-21,12.46,12.48,12.03,12.23,27654427
FDX,2017-04-21,186.98,187.65,185.2001,185.28,1724960
FE,2017-04-21,30.64,30.83,30.56,30.61,4208211
FFIV,2017-04-21,136.79,137.1,136.13,136.54,811794
FISV,2017-04-21,117.7,118.5701,117.4,118.4,1021422
FIS,2017-04-21,81.54,82.77,81.5,82.53,2399561
FITB,2017-04-21,24.86,25.18,24.51,24.62,6046220
FLIR,2017-04-21,36.39,36.58,36.2,36.37,700028
FLR,2017-04-21,50.44,50.7,49.97,50.58,1113020
FLS,2017-04-21,49.32,49.35,48.55,48.66,1086683
FL,2017-04-21,76.3,76.35,75.53,75.84,3016162
FMC,2017-04-21,73.56,73.95,72.64,72.67,1521266
FOXA,2017-04-21,31.05,31.1599,30.64,30.7,5615095
FOX,2017-04-21,30.56,30.66,30.14,30.22,1798357
FRT,2017-04-21,137.06,137.29,135.92,136.18,304637
FTI,2017-04-21,31.89,32.03,31.51,31.71,3553450
FTV,2017-04-21,60.59,60.7,59.9748,60.01,1391290
F,2017-04-21,11.46,11.48,11.32,11.34,26076186
GD,2017-04-21,188.84,189.9,188.2,188.94,1153330
GE,2017-04-21,30.27,30.38,29.45,29.55,72351353
GGP,2017-04-21,23.51,23.54,23.19,23.31,3719242
GILD,2017-04-21,66.54,66.68,65.7478,65.93,7241809
GIS,2017-04-21,57.83,58.05,57.63,57.73,2219659
GLW,2017-04-21,27.06,27.15,26.83,27.02,6434143
GM,2017-04-21,34.11,34.16,33.61,33.75,9713234
GOOGL,2017-04-21,860.62,862.44,857.73,858.95,1172870
GOOG,2017-04-21,842.88,843.88,840.6,843.19,1323583
GPC,2017-04-21,92.9,93.5199,92.6,93.11,723131
GPN,2017-04-21,80.99,81.71,80.27,80.86,1603569
GPS,2017-04-21,25.5,25.65,25.09,25.61,5135667
GRMN,2017-04-21,50.14,50.26,49.82,49.95,711239
GS,2017-04-21,218.55,219.18,216.38,216.86,3845675
GT,2017-04-21,35.71,35.725,35.175,35.35,2651861
GWW,2017-04-21,196.1,196.765,193.55,195.15,1264657
HAL,2017-04-21,47.15,47.66,46.78,47.06,13268858
HAS,2017-04-21,94.84,96.52,94.7921,96.03,1997742
HBAN,2017-04-21,12.74,12.81,12.56,12.6,8948771
HBI,2017-04-21,22.13,22.14,21.58,21.69,3651344
HCA,2017-04-21,84.06,84.22,83.31,83.55,1764435
HCN,2017-04-21,73.81,74.2799,73.56,73.68,2306779
HCP,2017-04-21,32.43,32.6,32.35,32.5,3065510
HD,2017-04-21,148.49,150.146,148.4,150,5019927
HES,2017-04-21,46.6,47.59,46.6,47.31,3320397
HIG,2017-04-21,47.51,47.82,47.21,47.28,2368358
HII,2017-04-21,200.2,201.2,199.48,199.63,402534
HLT,2017-04-21,57.64,57.64,57.15,57.35,1197906
HOG,2017-04-21,56.31,56.444,55.68,55.81,2908376
HOLX,2017-04-21,43.1,43.31,42.915,43.3,2496367
HON,2017-04-21,127.08,128.3,126.1,127.08,6281886
HPE,2017-04-21,18.3,18.315,18.02,18.14,12252832
HPQ,2017-04-21,18.51,18.52,18.265,18.29,9953227
HP,2017-04-21,64.81,65.39,63.8,65.09,1323287
HRB,2017-04-21,23.6,23.645,22.82,23.08,5796265
HRL,2017-04-21,34.51,34.89,34.5,34.69,2009776
HRS,2017-04-21,110.17,111.31,110.01,110.27,829048
HSIC,2017-04-21,84.78,84.93,83.81,84.055,596232
HST,2017-04-21,19.03,19.06,18.78,18.82,5606576
HSY,2017-04-21,108.6,108.74,107.38,107.4,1075170
HUM,2017-04-21,211.5,214.48,210.01,213.67,2267444
IBM,2017-04-21,162.05,162.11,160.38,160.38,5607756
ICE,2017-04-21,60.57,60.87,60.15,60.41,1856852
IDXX,2017-04-21,159.61,159.92,158.23,159.12,455639
IFF,2017-04-21,135.99,136.57,135.74,136.12,283459
ILMN,2017-04-21,177.2,177.23,173.591,175.29,1303066
INCY,2017-04-21,123.5,125.35,122.51,123.01,1818883
INFO,2017-04-21,43.42,43.54,43.12,43.25,690499
INTC,2017-04-21,36.2,36.42,35.85,36.32,20390513
INTU,2017-04-21,118.48,118.73,117.925,118.36,2409515
IPG,2017-04-21,24,24.935,23.88,24.39,11220635
IP,2017-04-21,53,53.03,52.56,52.78,2368180
IQV,2017-04-21,82.91,83,82.25,82.25,1781453
IRM,2017-04-21,36.48,36.644,36.18,36.34,1223633
IR,2017-04-21,82.98,83.39,82.53,83.03,1507512
ISRG,2017-04-21,270.5564,271.5164,269.0997,271.1431,1233783
ITW,2017-04-21,134.87,135.71,134.59,134.87,2193397
IT,2017-04-21,113.29,113.49,112.4,112.58,395655
IVZ,2017-04-21,31.5,31.64,31.14,31.28,2734349
JBHT,2017-04-21,90.15,91.02,89.6,90.95,1008342
JCI,2017-04-21,41.7,42.16,41.59,42.04,3904815
JEC,2017-04-21,53.66,53.82,53.19,53.54,539266
JNJ,2017-04-21,121.78,122.04,121.54,121.76,6021721
JNPR,2017-04-21,27.77,27.945,27.76,27.78,3359866
JPM,2017-04-21,85.5,85.68,84.51,84.52,19820592
JWN,2017-04-21,47.73,47.98,47.2008,47.62,1944128
KEY,2017-04-21,18.09,18.35,17.91,18.15,13161255
KHC,2017-04-21,92.13,92.24,91.56,91.6,1969817
KIM,2017-04-21,22.58,22.6498,22.16,22.23,2704666
KLAC,2017-04-21,98.57,98.65,97.67,98.37,799113
KMB,2017-04-21,130.58,131.41,129.41,129.96,3230732
KMI,2017-04-21,20.73,20.75,20.22,20.27,18141527
KMX,2017-04-21,58.71,59.13,57.7,58.31,2821382
KORS,2017-04-21,37.56,37.56,36.58,36.76,1493227
KO,2017-04-21,42.98,43.1,42.89,43.07,13833772
KR,2017-04-21,29.64,30.14,29.58,29.95,9179545
KSS,2017-04-21,40.61,40.85,39.87,40.07,2804958
KSU,2017-04-21,90.57,91.17,87.92,87.99,2484182
K,2017-04-21,72.54,72.78,72.325,72.42,2739164
LB,2017-04-21,49.59,49.98,49.17,49.84,3069129
LEG,2017-04-21,52.18,52.48,51.92,52.47,811928
LEN,2017-04-21,50.7059,51.0588,50.3627,50.9902,2215767
LH,2017-04-21,145.37,145.42,143.03,143.29,839059
LKQ,2017-04-21,28.96,29.02,28.8,29.01,1594379
LLL,2017-04-21,168.6,169.31,167.35,167.89,677852
LLY,2017-04-21,81.82,82.24,81.6726,81.89,3204044
LMT,2017-04-21,272.2,274.49,272,273.09,955493
LNC,2017-04-21,64.77,65.32,64.43,64.72,1633308
LNT,2017-04-21,39.7,40.14,39.69,39.96,1219772
LOW,2017-04-21,83.26,83.695,82.97,83.47,5233522
LRCX,2017-04-21,139.15,140.2274,137.55,139.98,3260856
LUK,2017-04-21,25.78,25.84,25.43,25.51,1071904
LUV,2017-04-21,55.83,56.15,55.34,55.63,3828143
LYB,2017-04-21,85.52,86.28,85.34,85.42,2529160
L,2017-04-21,46.02,46.22,45.89,45.95,712406
MAA,2017-04-21,101.49,101.82,101.09,101.27,450120
MAC,2017-04-21,66.16,66.28,64.8,65.05,1085074
MAR,2017-04-21,92.77,92.95,92.24,92.47,2521386
MAS,2017-04-21,33.93,34.58,33.86,34.34,4432322
MAT,2017-04-21,23.75,24.08,21.78,21.79,36906553
MA,2017-04-21,114.8,115.61,114.01,114.27,4067373
MCD,2017-04-21,133.55,133.88,133.15,133.41,3466098
MCHP,2017-04-21,74.76,75,73.87,74.43,2963886
MCK,2017-04-21,137.11,137.35,135.13,135.92,1336767
MCO,2017-04-21,115.39,115.82,114.28,115.02,682800
MDLZ,2017-04-21,44.98,45.06,44.82,44.94,5962197
MDT,2017-04-21,80.99,81.07,80.29,80.48,3582332
MET,2017-04-21,51.64,51.8513,51.19,51.27,7470012
MGM,2017-04-21,28.56,28.61,28.2,28.41,6541301
MHK,2017-04-21,236.43,237.02,234.77,234.93,708839
MKC,2017-04-21,100.36,100.58,100.26,100.4,472506
MLM,2017-04-21,217.58,219.99,216.45,218.89,561114
MMC,2017-04-21,73.14,73.34,71.79,71.88,3067654
MMM,2017-04-21,191.15,191.62,190.59,191.5,2584194
MNST,2017-04-21,45.68,45.87,45.37,45.39,1792671
MON,2017-04-21,115.57,115.89,115.4,115.5,2055280
MOS,2017-04-21,27.04,27.13,26.67,26.67,3539715
MO,2017-04-21,71.35,71.975,71.35,71.47,6814877
MPC,2017-04-21,48.51,49,48.36,48.56,4201443
MRK,2017-04-21,62.36,62.63,61.87,61.89,10498395
MRO,2017-04-21,15.02,15.24,14.89,15.16,14072858
MSFT,2017-04-21,65.67,66.7,65.45,66.4,32522645
MSI,2017-04-21,84.02,84.08,83.59,83.72,762152
MS,2017-04-21,42.21,42.61,41.705,41.8,12951314
MTB,2017-04-21,153.87,155.25,153.46,153.91,630569
MTD,2017-04-21,489.91,493.84,487.71,490.47,156850
MU,2017-04-21,28,28.03,27.16,27.32,28361662
MYL,2017-04-21,37.11,37.45,36.54,36.83,3876749
M,2017-04-21,29.85,30.05,29.32,29.48,3549439
NAVI,2017-04-21,16,16.39,15.77,15.78,4301615
NBL,2017-04-21,33.93,34.48,33.865,34.15,3926902
NCLH,2017-04-21,50.35,50.4435,49.6,50.13,971591
NDAQ,2017-04-21,69.97,70.3,69.66,69.91,833624
NEE,2017-04-21,131.26,134.33,131.26,133.02,2620162
NEM,2017-04-21,33.59,34.44,33.5,34.13,7208182
NFLX,2017-04-21,141.39,143.03,140.9028,142.87,6824786
NFX,2017-04-21,34.76,35.13,34.4,34.87,1842042
NI,2017-04-21,24.12,24.29,24.11,24.19,5713570
NKE,2017-04-21,56.29,56.38,55.68,55.85,6055624
NLSN,2017-04-21,41.1,41.3,40.87,41,3482673
NOC,2017-04-21,245.12,247.43,244.88,246.33,802995
NOV,2017-04-21,35.13,35.24,34.51,34.65,6336709
NRG,2017-04-21,17.26,17.35,16.76,17.07,6418669
NSC,2017-04-21,115.85,116.66,115.15,116.37,2081261
NTAP,2017-04-21,40.33,40.35,39.48,39.49,1859418
NTRS,2017-04-21,87.19,87.79,86.62,87.36,1053733
NUE,2017-04-21,60.34,60.35,58.95,60,3711377
NVDA,2017-04-21,100.84,101.79,100.36,101.68,8547390
NWL,2017-04-21,47,47.78,46.85,47.35,3996636
NWSA,2017-04-21,12.91,12.99,12.715,12.89,2142311
NWS,2017-04-21,13.3,13.4,13.125,13.3,453437
OKE,2017-04-21,53.74,53.86,52.78,53.53,2865952
OMC,2017-04-21,83.81,83.81,83.16,83.25,1913105
ORCL,2017-04-21,44.59,44.74,44.4,44.43,11556016
ORLY,2017-04-21,263.46,266.08,262.85,265.36,721597
OXY,2017-04-21,61.78,62.285,61.48,61.86,4400227
O,2017-04-21,61.94,62.1,61.71,61.75,1183637
PAYX,2017-04-21,58.77,59.23,58.675,59.14,1939395
PBCT,2017-04-21,17.57,17.81,17.5,17.59,4259162
PCAR,2017-04-21,66.09,66.4,65.44,65.76,2285595
PCG,2017-04-21,66.97,67.6133,66.94,67.33,2200157
PCLN,2017-04-21,1759.9,1765.97,1746.37,1752.01,459493
PDCO,2017-04-21,44.18,44.28,43.4,43.52,839472
PEG,2017-04-21,44.3,44.69,44.3,44.51,3472671
PEP,2017-04-21,113.55,113.8,113.27,113.43,3885269
PFE,2017-04-21,33.64,33.73,33.47,33.64,24243076
PFG,2017-04-21,62.9,63.19,62.6,62.81,736033
PGR,2017-04-21,39.4,39.46,39.16,39.38,3248643
PG,2017-04-21,89.17,89.28,88.61,88.62,9061218
PHM,2017-04-21,23.28,23.39,23.09,23.32,5754203
PH,2017-04-21,157.33,157.76,155.995,156.31,1053920
PKG,2017-04-21,94.01,94.16,93.32,93.73,514720
PKI,2017-04-21,57.24,57.43,56.98,57.22,648085
PLD,2017-04-21,54.51,54.76,54.22,54.35,2842889
PM,2017-04-21,109.78,110.27,109.495,109.62,4695723
PNC,2017-04-21,118.55,119.47,117.83,118.17,1960568
PNR,2017-04-21,62.96,62.97,62.24,62.57,1166831
PNW,2017-04-21,85.27,85.92,85.27,85.83,937113
PPG,2017-04-21,106.66,107.16,105.94,105.94,2044941
PPL,2017-04-21,37.79,38.13,37.75,37.93,3919936
PRGO,2017-04-21,66.7,66.89,65.87,66.43,966413
PRU,2017-04-21,105.63,106.48,105.505,105.65,2134980
PSA,2017-04-21,229.28,230.23,228.33,228.37,819809
PSX,2017-04-21,75.6,76.5867,75.6,76.35,2561086
PVH,2017-04-21,100.71,101.09,98.04,98.26,1521492
PWR,2017-04-21,35.22,35.34,34.67,35.01,1924912
PXD,2017-04-21,173.97,175.8,172,174.63,1750315
PX,2017-04-21,119.71,120.07,119.07,119.58,853898
PYPL,2017-04-21,43.86,44,43.6,43.81,8015796
QCOM,2017-04-21,52.77,52.8,52.21,52.5,10951539
QRVO,2017-04-21,70.89,70.9,70.14,70.16,1248629
RCL,2017-04-21,96.97,97.83,96.9,97.33,1025017
REGN,2017-04-21,376.4,379.2,368.81,370.12,640254
REG,2017-04-21,68.39,68.43,67.4,67.47,606863
RE,2017-04-21,234.92,235.4,233.72,233.73,209523
RF,2017-04-21,13.59,13.7,13.37,13.47,18510441
RHI,2017-04-21,45.02,47.25,44.09,47.18,3365155
RHT,2017-04-21,87.37,87.68,86.94,87.02,941721
RJF,2017-04-21,74,74.4899,72.89,73.21,681700
RL,2017-04-21,79.67,79.67,78.29,78.92,1363405
RMD,2017-04-21,68.96,69.93,68.35,69.84,1183393
ROK,2017-04-21,153.74,154.3,152.94,153.59,816623
ROP,2017-04-21,209.31,210.37,208.545,209.75,495916
ROST,2017-04-21,64.66,64.93,64.11,64.9,2150086
RRC,2017-04-21,27.5,27.78,27.24,27.47,3772655
RSG,2017-04-21,63.05,63.55,63.04,63.38,1291735
RTN,2017-04-21,154.46,155.49,153.8096,154.04,1362213
SBAC,2017-04-21,124.06,124.505,123.19,123.78,656459
SBUX,2017-04-21,60.2,60.69,60.15,60.61,8799985
SCG,2017-04-21,65.99,66.64,65.99,66.27,876373
SCHW,2017-04-21,38.68,38.74,38.01,38.33,7074491
SEE,2017-04-21,43.93,44.2,43.71,43.75,1590353
SHW,2017-04-21,323.44,325.17,322.09,324.6,769622
SIG,2017-04-21,67.37,67.72,65.99,66.14,713863
SJM,2017-04-21,127.19,127.78,126.39,126.58,915098
SLB,2017-04-21,73.97,75.16,73.15,74.84,14539686
SLG,2017-04-21,106.78,108,106.44,107.67,996623
SNA,2017-04-21,173.02,176.26,173.02,175.21,838728
SNI,2017-04-21,75.55,76.2,75.02,75.15,1029320
SNPS,2017-04-21,72.51,72.69,72.3,72.6,677594
SO,2017-04-21,49.71,50.1459,49.71,49.98,4433216
SPGI,2017-04-21,131.9,132.83,131.39,131.52,1274221
SPG,2017-04-21,174.6,174.98,171.3,171.98,2003829
SRCL,2017-04-21,85.25,85.88,85.11,85.56,727966
SRE,2017-04-21,112.35,113.28,112.31,112.52,1471949
STI,2017-04-21,55.45,56.2,54.55,54.85,5868629
STT,2017-04-21,78.3,78.8,77.41,77.7,1509376
STX,2017-04-21,48.52,48.7101,47.89,48.26,3359447
STZ,2017-04-21,172.47,172.8797,171.37,172.09,992752
SWKS,2017-04-21,101.56,101.76,100.35,101.6,1530427
SWK,2017-04-21,136.94,137.9,134,137.56,2897151
SYF,2017-04-21,33.78,33.88,33.26,33.38,4729675
SYK,2017-04-21,132.6,133.43,132.27,132.94,943088
SYMC,2017-04-21,30.58,30.83,30.565,30.7,4896326
SYY,2017-04-21,52.42,52.59,52.2,52.2,2332155
TAP,2017-04-21,94.98,95.2,94.58,94.86,1807561
TDG,2017-04-21,240.47,241.95,239.7,240.21,553784
TEL,2017-04-21,73.54,73.845,72.95,73.61,2348244
TGT,2017-04-21,54.54,55.125,54.54,54.78,5948272
TIF,2017-04-21,91.98,92.18,91.49,91.69,809344
TJX,2017-04-21,78.13,78.59,77.93,78.56,3052180
TMK,2017-04-21,75.96,76.71,75.65,76.33,748392
TMO,2017-04-21,155.27,155.83,154.59,155.04,1992271
TPR,2017-04-21,39.75,39.79,39.01,39.11,3875064
TRIP,2017-04-21,42.68,43.055,42.32,42.65,5112946
TROW,2017-04-21,72.38,72.51,71.56,71.79,1145070
TRV,2017-04-21,119.55,119.55,118.52,119.1,2100677
TSCO,2017-04-21,65.19,65.7,64.97,65.6,2076725
TSN,2017-04-21,65.14,65.52,64.68,65.14,3073440
TSS,2017-04-21,53.72,53.85,53.27,53.49,1439300
TWX,2017-04-21,99.78,100,99.47,99.84,3565180
TXN,2017-04-21,79.58,80.41,79.24,79.81,6314436
TXT,2017-04-21,46.16,47.01,46.16,46.66,2681627
T,2017-04-21,40.23,40.36,39.81,39.93,23898137
UAA,2017-04-21,19.41,19.49,18.93,18.99,6342595
UAL,2017-04-21,69.7,69.89,68.88,69.56,3274073
UA,2017-04-21,18.1,18.12,17.52,17.53,4007194
UDR,2017-04-21,36.19,36.39,36.05,36.21,891535
UHS,2017-04-21,119.01,119.31,118.16,118.84,468811
ULTA,2017-04-21,278.78,281.03,277.55,279.5,507275
UNH,2017-04-21,172.13,172.62,170.47,171.16,2982272
UNM,2017-04-21,45.65,45.84,45.4,45.52,1334406
UNP,2017-04-21,108.2,108.78,107.63,108.28,3144008
UPS,2017-04-21,105.71,106.13,105.45,105.77,3040578
URI,2017-04-21,112.9,113.25,108.82,111.46,3743439
USB,2017-04-21,50.55,51.01,50.46,50.51,9044727
UTX,2017-04-21,114,115.275,114,114.99,5658923
VAR,2017-04-21,89.21,89.365,88.72,89,865231
VFC,2017-04-21,56.4,56.5,55.625,55.85,3363226
VIAB,2017-04-21,44.31,44.44,43.03,43.1,2824788
VLO,2017-04-21,64.59,65.63,64.2,65.23,5113234
VMC,2017-04-21,119.92,121.35,119.28,120.97,1193525
VNO,2017-04-21,101.44,101.83,101.18,101.6,723053
VRSK,2017-04-21,81.44,81.9,81.31,81.65,460805
VRSN,2017-04-21,88.64,89.07,88.35,88.45,918267
VRTX,2017-04-21,117.17,117.69,115.92,116.7,2803925
VTR,2017-04-21,65.82,66.29,65.75,65.78,1655488
VZ,2017-04-21,47.92,48.17,47.13,47.25,31278325
V,2017-04-21,92.77,92.8,91.02,91.15,19442584
WAT,2017-04-21,159,159.66,157.84,158.52,289499
WBA,2017-04-21,84.21,84.62,83.92,84.03,3698774
WDC,2017-04-21,84.65,84.8199,83.11,83.11,2670527
WEC,2017-04-21,59.81,60.7101,59.755,60.3,2712141
WFC,2017-04-21,53.39,53.84,52.95,53,26177343
WHR,2017-04-21,171.49,171.84,169.3896,171.51,991112
WLTW,2017-04-21,129.81,130.155,127.76,128.05,798149
WMB,2017-04-21,30.17,30.24,29.72,30.01,7497355
WMT,2017-04-21,74.74,75.11,74.6,74.94,5755691
WM,2017-04-21,72.9,73.57,72.85,73.38,1356143
WRK,2017-04-21,53.05,53.48,52.78,53.02,1619962
WU,2017-04-21,19.98,20,19.68,19.76,3808080
WYNN,2017-04-21,116.25,116.37,114.4,115.9,4250160
WYN,2017-04-21,89.69,89.95,89.29,89.72,1142811
WY,2017-04-21,34.75,34.765,34.42,34.56,4338767
XEC,2017-04-21,116.52,120.16,116.52,118.63,1608390
XEL,2017-04-21,44.61,45.01,44.61,44.83,1937679
XLNX,2017-04-21,57.44,57.91,56.69,57.69,2219010
XL,2017-04-21,40.33,40.69,40.32,40.41,1232517
XOM,2017-04-21,80.93,81,80.47,80.69,9816669
XRAY,2017-04-21,62.7,63.02,62.1,62.53,1381841
XRX,2017-04-21,27.8,27.96,27.6,27.68,2292862
XYL,2017-04-21,50.28,50.77,50,50.65,1500467
YUM,2017-04-21,65.02,65.12,64.55,64.82,2595679
ZBH,2017-04-21,121.66,122.065,120.805,121.19,814241
ZION,2017-04-21,40.95,41.19,40.58,40.85,2229658
ZTS,2017-04-21,54.23,54.38,54,54.19,2124663
AAL,2017-04-24,45.5,46.44,45.47,46.44,6335303
AAPL,2017-04-24,143.5,143.95,143.18,143.64,17134333
AAP,2017-04-24,147.88,148.35,145.92,147.1,905172
ABBV,2017-04-24,64.4,65.16,64.26,64.66,7120988
ABC,2017-04-24,82.03,82.105,80.81,80.94,2300122
ABT,2017-04-24,44.07,44.26,43.84,44.13,6727012
ACN,2017-04-24,119.94,120.51,119.11,119.36,2106761
ADBE,2017-04-24,132.94,133.1799,132.17,132.89,1845569
ADI,2017-04-24,79.47,80.07,78.99,79.22,2993699
ADM,2017-04-24,45.27,45.6,45.18,45.38,2661425
ADP,2017-04-24,104,104.19,103.1,104.14,1887063
ADSK,2017-04-24,89.7,90.94,89.64,90.14,2439751
ADS,2017-04-24,263.65,263.95,260.61,260.87,756375
AEE,2017-04-24,55.26,55.675,54.78,55.43,1463883
AEP,2017-04-24,67.82,68.09,67.3601,67.97,2714533
AES,2017-04-24,11.4,11.6,11.36,11.59,6947310
AET,2017-04-24,132.82,133.48,132.16,132.6,2240718
AFL,2017-04-24,74.98,75.09,74.41,74.65,1880470
AGN,2017-04-24,238,238.635,236.69,236.98,2151864
AIG,2017-04-24,59.9,59.96,59.405,59.69,7930514
AIV,2017-04-24,44.72,44.72,43.16,43.81,2470532
AIZ,2017-04-24,95.57,96.39,95.55,96.12,414768
AJG,2017-04-24,56.49,56.5,55.85,56.05,833636
AKAM,2017-04-24,60.86,61.73,60.79,61.39,1954289
ALB,2017-04-24,106.02,106.94,105.88,106.83,933994
ALGN,2017-04-24,120.02,120.875,119.05,120.34,824326
ALK,2017-04-24,90.75,91.43,90.07,90.68,1342017
ALLE,2017-04-24,78.87,79.19,77.74,78.24,711800
ALL,2017-04-24,80.86,80.98,80.37,80.9,1917923
ALXN,2017-04-24,117.99,120.42,117.505,119.54,2812887
AMAT,2017-04-24,40.37,40.61,40.09,40.44,6925408
AMD,2017-04-24,13.23,13.23,13.045,13.13,36120264
AME,2017-04-24,55.53,56.66,55.28,56.58,2501791
AMGN,2017-04-24,162.5,163.6,161.9,163.14,3498403
AMG,2017-04-24,167.11,167.26,164.76,166.45,299561
AMP,2017-04-24,132.2,132.88,131.12,131.86,1432634
AMT,2017-04-24,124.92,125.375,123.67,123.85,2255958
AMZN,2017-04-24,908.68,909.99,903.82,907.41,3122893
ANDV,2017-04-24,78.88,80.48,78.37,80.04,2961882
ANSS,2017-04-24,108.74,109.73,108.7,109.6,225697
ANTM,2017-04-24,169.29,169.89,168.17,168.41,1004279
AON,2017-04-24,119.51,120.29,118.76,119.04,2034649
AOS,2017-04-24,52.21,52.35,51.67,52,934625
APA,2017-04-24,49.42,49.5,48.36,48.74,3850633
APC,2017-04-24,59.83,59.83,58.98,59.37,3273916
APD,2017-04-24,137.91,139.9,137.91,139.76,1006799
APH,2017-04-24,71.3,71.94,71.14,71.93,1213353
ARE,2017-04-24,116.44,116.635,112.5,113.2,717432
ARNC,2017-04-24,26.36,26.55,25.97,26.1,4577405
ATVI,2017-04-24,50.5,50.91,50.36,50.88,3798185
AVB,2017-04-24,187.83,188.17,183.35,186.31,764085
AVGO,2017-04-24,220.69,221.9,219.68,221.24,1753914
AVY,2017-04-24,82.6,82.78,81.78,82.44,706829
AWK,2017-04-24,80.51,81.26,80.28,80.77,1101446
AXP,2017-04-24,80.64,80.92,80.24,80.45,3563193
AYI,2017-04-24,180,180.71,176.78,177.91,822103
AZO,2017-04-24,713.23,722.69,711.17,722.45,367094
A,2017-04-24,53.93,54.525,53.91,54.44,2257682
BAC,2017-04-24,23.24,23.85,23.24,23.63,138638933
BAX,2017-04-24,53.43,53.71,53.32,53.45,2664036
BA,2017-04-24,181.75,182.46,181.61,182.06,3141913
BBT,2017-04-24,44.12,44.13,43.615,43.73,4976777
BBY,2017-04-24,51,51.415,50.71,51.15,2688775
BDX,2017-04-24,179,180.26,175.66,177.07,9752090
BEN,2017-04-24,41.91,42.13,41.65,41.91,2438543
BF.B,2017-04-24,46.69,46.99,46.56,46.94,717448
BIIB,2017-04-24,274.93,278.69,274.61,276.86,2007261
BK,2017-04-24,47.75,48.02,47.51,47.55,4984972
BLK,2017-04-24,385.93,389.11,384.12,386.65,595812
BLL,2017-04-24,37.11,37.23,36.91,37.195,2804634
BMY,2017-04-24,53.85,54,53.51,53.55,9783267
BRK.B,2017-04-24,165.7,165.99,164.4,165.78,4135474
BSX,2017-04-24,25.12,25.7,25.1,25.56,14799478
BWA,2017-04-24,40.21,40.54,39.98,40.45,1536705
BXP,2017-04-24,134.55,135.06,131.88,132.79,579123
CAG,2017-04-24,40.96,41.035,40.795,40.93,1925365
CAH,2017-04-24,73.21,73.45,72.32,72.48,3077517
CAT,2017-04-24,95.84,97.06,95.8,96.81,6739398
CA,2017-04-24,32.29,32.55,32.04,32.53,2182568
CBG,2017-04-24,34.9,35.07,34.315,34.41,2970717
CBOE,2017-04-24,83.82,84.15,83.3,83.84,1435620
CBS,2017-04-24,67.2,67.53,65.42,65.95,4313577
CB,2017-04-24,137.36,137.65,136.02,136.78,2436492
CCI,2017-04-24,95.95,96.16,94.22,94.71,3261355
CCL,2017-04-24,59.91,60.05,59.44,59.62,3183942
CDNS,2017-04-24,33.07,33.61,32.98,33.48,3892179
CELG,2017-04-24,123.63,123.9,122.98,123.15,3269846
CERN,2017-04-24,59.5,59.5,58.64,59.29,2139465
CFG,2017-04-24,36.09,36.57,35.655,35.85,7965255
CF,2017-04-24,26.31,26.46,25.9,26.41,3341786
CHD,2017-04-24,50.39,50.57,50.05,50.39,2053408
CHK,2017-04-24,5.555,5.58,5.32,5.38,43445984
CHRW,2017-04-24,77,77.83,76.9,77.59,1840100
CHTR,2017-04-24,340.03,342.1417,338.74,340.36,1138235
CINF,2017-04-24,71.28,71.62,71.04,71.46,578795
CI,2017-04-24,156.41,157.305,155.5,155.96,911110
CLX,2017-04-24,134.31,135.15,133.52,134.93,887870
CL,2017-04-24,73.29,73.755,73.21,73.66,3311255
CMA,2017-04-24,70.68,71.57,70.08,70.11,2404653
CMCSA,2017-04-24,38.59,38.63,37.99,38.01,20030013
CME,2017-04-24,120.66,120.79,119.44,119.76,1094296
CMG,2017-04-24,482.75,482.82,465.2,468.79,1145091
CMI,2017-04-24,148,149.46,147.92,149.1,1500224
CMS,2017-04-24,45.23,45.525,44.925,45.47,1725039
CNC,2017-04-24,71.56,72.6,70.945,71.99,2562699
CNP,2017-04-24,28.2,28.39,28.005,28.32,2544326
COF,2017-04-24,84.63,85.05,84.14,84.68,2897655
COG,2017-04-24,24.21,24.26,23.72,23.73,8173780
COL,2017-04-24,106.08,107.57,104.75,105.42,3553718
COO,2017-04-24,200.27,201.92,199.79,201.54,327406
COP,2017-04-24,48,48.19,47.71,47.91,5750672
COST,2017-04-24,172,172.61,171.33,172.33,1906902
COTY,2017-04-24,17.75,17.97,17.74,17.83,3087297
CPB,2017-04-24,57.75,58.2,57.54,57.98,1281623
CRM,2017-04-24,84.51,84.65,83.75,84.17,3193845
CSCO,2017-04-24,33.24,33.36,33.13,33.28,15400452
CSRA,2017-04-24,29.25,29.35,28.88,29.02,804586
CSX,2017-04-24,51.48,51.66,50.07,50.13,11196959
CTAS,2017-04-24,124.21,125.51,124.035,125.45,550689
CTL,2017-04-24,25.5,25.67,25.36,25.45,7725596
CTSH,2017-04-24,58.64,59.19,58.45,58.89,4201668
CTXS,2017-04-24,84.43,84.5,83.31,84.37,1614284
CVS,2017-04-24,79.98,80.19,79.66,80.05,6394056
CVX,2017-04-24,105.79,106.41,105.37,105.93,4538203
CXO,2017-04-24,129.56,130.38,127.82,129.43,1005939
C,2017-04-24,59.18,59.71,59.07,59.44,24400342
DAL,2017-04-24,46.5,46.93,46.07,46.81,12522646
DE,2017-04-24,109.01,110.59,108.94,110.25,2711428
DFS,2017-04-24,67.75,67.8,66.85,66.91,3247236
DGX,2017-04-24,103.86,104.52,103.36,104.09,1679144
DG,2017-04-24,71.5,71.65,70.99,71.42,1926129
DHI,2017-04-24,33.27,33.31,32.53,33.05,5242004
DHR,2017-04-24,82.65,83.2,82.12,82.46,5328644
DISCA,2017-04-24,29.64,29.71,29.32,29.4,1938124
DISCK,2017-04-24,29,29.18,28.81,28.9,1148485
DISH,2017-04-24,60.25,60.655,59.76,60.34,1822326
DIS,2017-04-24,115.26,115.38,113.66,113.7,7294620
DLR,2017-04-24,113.27,113.68,111.26,111.95,1425530
DLTR,2017-04-24,80.02,80.5,79.45,79.79,2245067
DOV,2017-04-24,80.58,81.2,79.96,80.66,2071785
DPS,2017-04-24,98.47,98.74,97.66,98.25,1288201
DRE,2017-04-24,28.09,28.09,27.29,27.46,1702697
DRI,2017-04-24,84.95,85.76,84.47,85.18,1901385
DTE,2017-04-24,104.15,104.47,103.58,104.45,973765
DUK,2017-04-24,82.41,82.69,81.64,82.58,2641318
DVA,2017-04-24,68.43,68.68,68.05,68.27,878714
DVN,2017-04-24,40.08,40.28,39.59,39.82,3609460
DXC,2017-04-24,76.97,77.03,75.43,75.69,2156462
D,2017-04-24,77.64,78.225,77.06,78.07,2543271
EA,2017-04-24,92.86,93.065,92.51,92.81,2020879
EBAY,2017-04-24,32.23,32.56,31.89,32.05,16587843
ECL,2017-04-24,127.26,127.63,126.79,127.3,1243357
ED,2017-04-24,79.14,79.5,78.57,79.4,1744623
EFX,2017-04-24,138.15,139.36,137.77,139.24,668884
EIX,2017-04-24,80.52,81.06,80,80.94,1539209
EL,2017-04-24,85.709,86.33,85.54,85.99,1312882
EMN,2017-04-24,80.27,81.74,80.26,81.23,1388745
EMR,2017-04-24,59.91,59.99,59.43,59.86,3541199
EOG,2017-04-24,94.46,94.46,93.32,93.74,2182240
EQIX,2017-04-24,405.12,406.47,398.61,404.03,539571
EQR,2017-04-24,64.8,64.9,63.23,64.2,2358658
EQT,2017-04-24,63.1,63.5,62.42,62.68,1970553
ESRX,2017-04-24,67.27,67.5055,66.97,67.25,8621174
ESS,2017-04-24,236.91,237.95,230.47,234.25,338716
ES,2017-04-24,60,60.19,59.51,60.03,1026113
ETFC,2017-04-24,35.44,36.22,35.37,35.45,3749213
ETN,2017-04-24,75.03,75.64,74.68,75.48,2875186
ETR,2017-04-24,76.63,76.7899,75.79,76.46,2042410
EVHC,2017-04-24,54.92,55.415,54.22,55.21,1487056
EW,2017-04-24,98.86,99.43,97.63,97.96,2004360
EXC,2017-04-24,35.2,35.62,34.97,35.5,4433549
EXPD,2017-04-24,57,57.46,56.62,57.28,1571045
EXPE,2017-04-24,133.02,134.87,133.02,134.14,2207372
EXR,2017-04-24,80.52,81,78.4201,78.94,1912709
FAST,2017-04-24,46.22,46.33,45.22,45.41,3306732
FBHS,2017-04-24,63.22,63.86,63.17,63.66,1182595
FB,2017-04-24,144.96,145.6738,144.34,145.47,14407175
FCX,2017-04-24,12.43,12.62,12.205,12.23,32419786
FDX,2017-04-24,187.5,188.66,187.31,188.56,1533398
FE,2017-04-24,30.6,30.75,30.16,30.71,5218400
FFIV,2017-04-24,137.92,138.54,136.93,137.93,999605
FISV,2017-04-24,119.59,120,118.91,119.44,965778
FIS,2017-04-24,83.13,83.58,82.97,83.32,1312715
FITB,2017-04-24,25.35,25.58,25.15,25.33,7715882
FLIR,2017-04-24,36.85,37.345,36.62,37.24,566966
FLR,2017-04-24,51.58,51.715,51.1,51.5,985468
FLS,2017-04-24,49.5,49.85,49.02,49.35,834393
FL,2017-04-24,76.71,76.9,75.89,76.42,1524308
FMC,2017-04-24,73.25,73.77,72.66,73.65,1429182
FOXA,2017-04-24,31.11,31.13,30.16,30.35,9132305
FOX,2017-04-24,30.5,30.58,29.65,29.75,3197209
FRT,2017-04-24,136.79,136.9,132.41,133.75,483336
FTI,2017-04-24,32.8,32.8,31.85,31.89,5049313
FTV,2017-04-24,60.79,61.54,60.68,61.43,1269327
F,2017-04-24,11.48,11.5,11.36,11.43,41071326
GD,2017-04-24,191.38,192.49,190.41,191.91,1561395
GE,2017-04-24,29.85,29.93,29.49,29.55,48585162
GGP,2017-04-24,23.54,23.54,22.54,22.55,9617625
GILD,2017-04-24,66.49,66.49,65.71,66.25,9117141
GIS,2017-04-24,58.03,58.27,57.89,58.14,2638924
GLW,2017-04-24,27.38,27.64,27.28,27.52,9714207
GM,2017-04-24,34.06,34.15,33.63,33.91,13984612
GOOGL,2017-04-24,868.44,879.96,866.11,878.93,1696483
GOOG,2017-04-24,851.2,863.45,849.86,862.76,1372541
GPC,2017-04-24,93.97,93.97,92.66,93.6,938166
GPN,2017-04-24,81.57,81.89,80.98,81.39,1172502
GPS,2017-04-24,25.9,26.16,25.595,25.87,6928165
GRMN,2017-04-24,50.39,50.55,50.02,50.29,1130818
GS,2017-04-24,221.18,224.81,220.3,223.22,5353490
GT,2017-04-24,35.9,36.03,35.69,35.91,1576217
GWW,2017-04-24,197.69,197.69,190.38,191.9,1528623
HAL,2017-04-24,47.22,47.98,46.63,46.75,11843609
HAS,2017-04-24,102.28,104.14,99.68,101.7,5714965
HBAN,2017-04-24,12.92,13.04,12.86,12.99,11841276
HBI,2017-04-24,22.02,22.15,21.615,21.78,4084968
HCA,2017-04-24,84.59,85.17,84.23,84.26,2108041
HCN,2017-04-24,73.87,73.945,71.43,72.5,2955251
HCP,2017-04-24,32.53,32.55,31.3507,32.01,5106657
HD,2017-04-24,151.08,152.0601,150.85,151.89,5077174
HES,2017-04-24,47.96,48,47.16,47.66,3794908
HIG,2017-04-24,47.88,48,47.35,47.36,7786562
HII,2017-04-24,201.74,204.05,200.64,203.72,310984
HLT,2017-04-24,58,58.17,57.77,58.04,2150690
HOG,2017-04-24,56.49,56.97,56.12,56.32,3268400
HOLX,2017-04-24,43.86,44.32,43.67,44.23,3780222
HON,2017-04-24,128.35,130.74,128.35,129.79,5641035
HPE,2017-04-24,18.25,18.54,18.205,18.44,14046458
HPQ,2017-04-24,18.52,18.6,18.36,18.54,8054640
HP,2017-04-24,65.53,65.76,64.75,65.15,1070738
HRB,2017-04-24,23.38,23.705,23.155,23.61,3088258
HRL,2017-04-24,34.9,34.97,34.765,34.94,1476346
HRS,2017-04-24,111.53,112.08,111.27,111.69,646714
HSIC,2017-04-24,84.99,85.105,84.26,84.9,679744
HST,2017-04-24,19.04,19.1,18.82,19,7469271
HSY,2017-04-24,107.64,108.62,107.64,108.44,864822
HUM,2017-04-24,215.09,215.8699,212.685,213.76,1252018
IBM,2017-04-24,161.29,161.57,160.42,160.75,5320608
ICE,2017-04-24,61.38,61.55,60.505,60.58,2996070
IDXX,2017-04-24,161.92,162.99,161.18,161.87,739901
IFF,2017-04-24,137.06,138.43,136.82,138.03,398125
ILMN,2017-04-24,177.65,180.36,177.33,180.2,820478
INCY,2017-04-24,124.06,124.74,123.5,123.91,1155259
INFO,2017-04-24,43.47,43.96,43.41,43.81,1156139
INTC,2017-04-24,36.67,36.85,36.46,36.75,26305762
INTU,2017-04-24,119.42,119.42,118.25,118.76,1748065
IPG,2017-04-24,24.83,24.93,24.455,24.64,8286811
IP,2017-04-24,53.6,53.68,53.2,53.21,3156676
IQV,2017-04-24,83,83.965,82.66,82.75,1109425
IRM,2017-04-24,36.6,36.65,35.93,36.47,1144161
IR,2017-04-24,84.39,84.96,83.4,84.19,1621127
ISRG,2017-04-24,272.3331,274.6764,271.0564,274.0597,1136883
ITW,2017-04-24,138.79,142.82,138.63,139.76,4098904
IT,2017-04-24,114,114,113.02,113.42,393779
IVZ,2017-04-24,32,32.255,31.88,32.03,3774465
JBHT,2017-04-24,92.35,92.94,91.593,92.36,964266
JCI,2017-04-24,42.5,43.1,42.38,42.91,5542750
JEC,2017-04-24,54.29,54.8,54.01,54.66,677335
JNJ,2017-04-24,122.52,123.21,122.15,122.89,5679021
JNPR,2017-04-24,28.14,28.41,28.04,28.27,5327433
JPM,2017-04-24,86.55,88.05,86.42,87.5,25468285
JWN,2017-04-24,48.23,48.255,46.82,47.23,1904763
KEY,2017-04-24,18.77,18.945,18.52,18.55,14744769
KHC,2017-04-24,92.01,92.87,92.01,92.56,2185402
KIM,2017-04-24,22.32,22.34,21.515,21.58,4858982
KLAC,2017-04-24,99.71,100.98,99.21,100.83,1419037
KMB,2017-04-24,127.49,130.95,127.18,130.4,3495872
KMI,2017-04-24,20.44,20.66,20.38,20.63,13383563
KMX,2017-04-24,59.69,59.89,58.845,59.69,2571244
KORS,2017-04-24,37.16,37.22,36.515,36.65,1754376
KO,2017-04-24,43.24,43.43,43.15,43.28,16703800
KR,2017-04-24,30.09,30.22,29.92,30.14,7059801
KSS,2017-04-24,40.47,40.66,39.46,39.71,4357712
KSU,2017-04-24,89.13,89.85,88.57,89.67,1977116
K,2017-04-24,72.76,73,72.54,72.77,1863785
LB,2017-04-24,50.37,50.78,49.78,50.69,4974627
LEG,2017-04-24,52.78,53,52.64,52.95,1197007
LEN,2017-04-24,51.5294,51.6667,50.402,50.5588,1879847
LH,2017-04-24,144.63,145.15,143.88,144.61,725902
LKQ,2017-04-24,29.3,29.52,28.98,29.43,2980813
LLL,2017-04-24,169.87,170.42,168.87,170.15,652689
LLY,2017-04-24,82.82,83.73,82.72,83.42,4813568
LMT,2017-04-24,275.54,276.64,274.31,276.21,1098834
LNC,2017-04-24,66.48,67.22,66.15,66.72,1671970
LNT,2017-04-24,40.03,40.12,39.55,40.07,1351631
LOW,2017-04-24,84,84.47,83.58,84.17,4553624
LRCX,2017-04-24,142.58,142.88,141.13,142.51,2218757
LUK,2017-04-24,26.01,26.3,25.86,25.96,1369050
LUV,2017-04-24,56.2,56.7,56.05,56.49,3573551
LYB,2017-04-24,86.61,86.8768,86.16,86.52,2194689
L,2017-04-24,46.6,47.08,46.59,47.05,1262556
MAA,2017-04-24,101.93,102.649,99.795,101.33,586325
MAC,2017-04-24,65.5,65.57,63.15,63.78,1186918
MAR,2017-04-24,93.65,93.9,93.15,93.52,2085013
MAS,2017-04-24,34.78,35.09,34.66,35.03,4320489
MAT,2017-04-24,22.03,22.05,21.55,21.6,13033284
MA,2017-04-24,115.8,115.99,115,115.7,3207965
MCD,2017-04-24,134.24,134.76,133.26,134.23,5040990
MCHP,2017-04-24,75.48,76.1,75.11,75.95,1611895
MCK,2017-04-24,137.26,137.44,135.75,136.15,1401951
MCO,2017-04-24,116.61,118.12,116.45,117.7,1097044
MDLZ,2017-04-24,45.25,45.655,45.13,45.39,8241347
MDT,2017-04-24,81.36,81.54,80.6,80.65,4153896
MET,2017-04-24,52.44,52.77,51.92,52.02,7096758
MGM,2017-04-24,28.63,29.13,28.5671,29,14538393
MHK,2017-04-24,237.75,238.155,234.74,235.78,499430
MKC,2017-04-24,100.77,101.115,100.38,101.08,794993
MLM,2017-04-24,221.48,223.57,218.91,222.81,553729
MMC,2017-04-24,73.12,73.2,72.3,73.03,2248962
MMM,2017-04-24,193,194.45,192.93,194.23,2709554
MNST,2017-04-24,45.68,45.92,45.04,45.47,2494538
MON,2017-04-24,116,116.19,115.86,116.02,1939748
MOS,2017-04-24,27.06,27.2457,26.93,27.09,4856226
MO,2017-04-24,71.89,72.69,71.78,72.55,5590225
MPC,2017-04-24,49.36,50.44,49.11,50.19,5269881
MRK,2017-04-24,62.5,62.52,62.02,62.14,8846263
MRO,2017-04-24,15.31,15.36,14.99,15.15,12722638
MSFT,2017-04-24,67.48,67.66,67.1,67.53,29769976
MSI,2017-04-24,84.77,84.97,84.32,84.72,538436
MS,2017-04-24,43.39,43.73,43.19,43.56,16188120
MTB,2017-04-24,157.57,158.87,156.705,156.97,693298
MTD,2017-04-24,496.51,499.08,494.59,498.73,108457
MU,2017-04-24,27.74,27.76,26.52,26.57,44041032
MYL,2017-04-24,37.25,37.7,37.14,37.47,4490466
M,2017-04-24,29.79,29.84,29.05,29.19,4288603
NAVI,2017-04-24,16.16,16.24,15.76,15.76,3788630
NBL,2017-04-24,34.42,34.62,34.085,34.17,9717004
NCLH,2017-04-24,50.84,51.13,50.12,50.35,1054272
NDAQ,2017-04-24,70.83,70.99,70.11,70.45,1117194
NEE,2017-04-24,132.62,133.11,131.43,132.75,2436145
NEM,2017-04-24,33.57,34.18,33.5,33.71,8432485
NFLX,2017-04-24,143.61,144.5,143.4,143.83,4800920
NFX,2017-04-24,35.44,35.54,34.81,35.12,2041707
NI,2017-04-24,24,24.34,23.94,24.26,4274549
NKE,2017-04-24,56.14,56.21,55.47,55.47,10777733
NLSN,2017-04-24,41.59,41.94,41.29,41.59,3475065
NOC,2017-04-24,248.98,249.75,247.58,249.14,1059949
NOV,2017-04-24,35.05,35.6,34.93,35.43,3948249
NRG,2017-04-24,17.15,17.475,17.06,17.3,4138793
NSC,2017-04-24,118,118.18,116.84,117.05,1613891
NTAP,2017-04-24,40.09,40.3,39.92,39.94,2286797
NTRS,2017-04-24,89.57,89.895,87.74,89.38,1225591
NUE,2017-04-24,61.12,61.6,60.05,61.18,3325871
NVDA,2017-04-24,102.96,103.48,102.11,102.95,9295490
NWL,2017-04-24,47.74,48.275,47.74,48,4527010
NWSA,2017-04-24,13.05,13.0892,12.97,13.04,1498701
NWS,2017-04-24,13.4,13.45,13.3,13.35,1093413
OKE,2017-04-24,54.03,54.24,53.33,53.87,2031517
OMC,2017-04-24,84.22,84.48,83.13,83.25,2211899
ORCL,2017-04-24,44.97,44.99,44.62,44.84,10848901
ORLY,2017-04-24,267.15,270.1,265.6,269.28,1270320
OXY,2017-04-24,62.34,62.51,61.71,62.07,2945205
O,2017-04-24,61.84,62,59.76,60.08,2854695
PAYX,2017-04-24,59.67,59.8799,59.03,59.42,1950108
PBCT,2017-04-24,18,18.05,17.85,17.92,4268824
PCAR,2017-04-24,67.26,68.11,67.1,67.73,2878458
PCG,2017-04-24,67.19,67.83,67.07,67.79,2704968
PCLN,2017-04-24,1778.46,1805.78,1773.9,1798.62,852348
PDCO,2017-04-24,43.77,43.89,43.51,43.75,687986
PEG,2017-04-24,44.57,45.09,44.35,45,2409200
PEP,2017-04-24,114.36,114.48,113.91,114.32,3221543
PFE,2017-04-24,33.98,34.03,33.65,33.74,21288924
PFG,2017-04-24,64.35,64.42,63.68,63.92,1244865
PGR,2017-04-24,39.93,39.98,39.48,39.71,1653564
PG,2017-04-24,89.12,89.655,89.01,89.55,8338467
PHM,2017-04-24,23.61,23.62,22.9,23.08,9886482
PH,2017-04-24,159,160.82,158.87,160.61,1319160
PKG,2017-04-24,95,95.25,93.9,94.08,760865
PKI,2017-04-24,58.02,58.36,57.88,58.21,361650
PLD,2017-04-24,55.01,55.17,53.63,54.34,3960664
PM,2017-04-24,110.48,112.745,110.34,112.39,4382882
PNC,2017-04-24,121,121.795,120.17,120.86,2727741
PNR,2017-04-24,63.62,64,63.18,63.27,1735113
PNW,2017-04-24,85.86,86.21,85.19,86.18,882815
PPG,2017-04-24,108.03,108.22,106.9,108.01,2096751
PPL,2017-04-24,37.98,38.07,37.72,38,3471345
PRGO,2017-04-24,67.18,67.74,65.66,67.05,2124229
PRU,2017-04-24,108.25,108.84,107.69,107.87,1689191
PSA,2017-04-24,228.93,229.03,222.57,226.47,976356
PSX,2017-04-24,77.12,77.59,76.74,77.51,2483300
PVH,2017-04-24,100.02,102.94,99.95,102.31,1954910
PWR,2017-04-24,35.69,36.03,35.48,35.93,2074726
PXD,2017-04-24,176.63,176.66,173.71,175.72,1534184
PX,2017-04-24,121.44,123.12,121.1,123.01,1896746
PYPL,2017-04-24,44.09,44.28,43.95,44.27,4643797
QCOM,2017-04-24,53.01,53.25,52.75,52.81,10784366
QRVO,2017-04-24,71.32,71.65,70.84,70.94,815964
RCL,2017-04-24,98.85,99.49,96.905,97.44,1783056
REGN,2017-04-24,373.83,374.94,369.045,371.93,714988
REG,2017-04-24,68.06,68.06,65.17,65.24,1154222
RE,2017-04-24,236.21,240,235.63,239.38,722158
RF,2017-04-24,13.9,14.05,13.73,13.81,26730988
RHI,2017-04-24,48.04,48.21,46.985,47.64,1481556
RHT,2017-04-24,87.96,88.05,87.06,87.44,1626074
RJF,2017-04-24,75.14,75.46,74.72,75.08,751198
RL,2017-04-24,79.8,80.1,79.26,79.61,1442185
RMD,2017-04-24,70.26,70.86,69.8906,70.74,882163
ROK,2017-04-24,155.99,157.3003,155.59,156.95,1366432
ROP,2017-04-24,212,214.25,212,213.73,744820
ROST,2017-04-24,65.42,65.7,64.66,65.06,2119081
RRC,2017-04-24,27.6,27.69,27.19,27.23,5516243
RSG,2017-04-24,63.95,64.05,63.68,64.02,1325737
RTN,2017-04-24,155.67,156.235,155,156.03,1178639
SBAC,2017-04-24,124,124.51,122.91,123.46,807816
SBUX,2017-04-24,61,61.38,60.89,61.11,10721276
SCG,2017-04-24,66.27,66.76,65.84,66.75,960458
SCHW,2017-04-24,39.46,39.66,39.06,39.19,10924540
SEE,2017-04-24,44.1,44.32,43.94,44.16,1215991
SHW,2017-04-24,328.93,329.64,325.38,327.73,669379
SIG,2017-04-24,67.09,67.35,66.03,66.1,588651
SJM,2017-04-24,126.99,127.87,126.99,127.16,821907
SLB,2017-04-24,75,75.1,73.94,74.1,8461777
SLG,2017-04-24,108.57,108.75,106.12,107.07,1035054
SNA,2017-04-24,177.56,177.8,174.01,175.26,657253
SNI,2017-04-24,75.97,76.16,75.24,75.49,1070119
SNPS,2017-04-24,73.24,74.22,73.15,73.85,1179702
SO,2017-04-24,50.03,50.2,49.68,50.15,4097080
SPGI,2017-04-24,133.29,134.57,132.66,133.9,2049153
SPG,2017-04-24,173.02,173.16,167.54,168.94,2407284
SRCL,2017-04-24,86.3,86.94,85.7,86.2,1116148
SRE,2017-04-24,112.74,113.64,111.97,113.3,1350714
STI,2017-04-24,56.42,57.13,56.28,56.8,5770780
STT,2017-04-24,79.34,80.01,78.87,79.79,2159359
STX,2017-04-24,49.08,49.68,48.73,49.42,4584579
STZ,2017-04-24,172.87,173.52,172.55,173.03,1074217
SWKS,2017-04-24,103,105.34,102.67,103.91,3582970
SWK,2017-04-24,138.97,140.06,136.46,137.41,2048971
SYF,2017-04-24,34.3,34.35,33.68,33.9,4231785
SYK,2017-04-24,133.96,134.79,133.73,134.45,1300338
SYMC,2017-04-24,31.08,31.2,30.89,30.97,4631873
SYY,2017-04-24,52.58,52.925,52.47,52.86,1921521
TAP,2017-04-24,95.62,96.41,95.49,96.04,1185048
TDG,2017-04-24,243.28,249.19,241.36,248.33,846655
TEL,2017-04-24,74.82,75.25,74.47,75.21,1898748
TGT,2017-04-24,55.16,55.29,54.42,54.82,5717874
TIF,2017-04-24,92.58,92.86,91.98,92.59,969693
TJX,2017-04-24,79.13,79.24,78.2,78.62,2414661
TMK,2017-04-24,77.86,77.98,76.79,77.28,798717
TMO,2017-04-24,156.53,157.64,156.03,157.34,1198329
TPR,2017-04-24,39.49,39.53,38.82,39.3,4953929
TRIP,2017-04-24,43.1,43.8,42.82,43.34,2487250
TROW,2017-04-24,72.97,73.09,72.49,72.63,1901315
TRV,2017-04-24,120.96,121.38,119.76,120.57,1957578
TSCO,2017-04-24,66.16,67,65.52,65.56,2398284
TSN,2017-04-24,65.66,65.78,64.93,65.39,2436704
TSS,2017-04-24,54,54.26,53.35,53.81,1674066
TWX,2017-04-24,100.03,100.35,99.78,99.96,1766325
TXN,2017-04-24,81.02,81.51,80.85,81.08,5129198
TXT,2017-04-24,47.36,47.97,46.775,46.95,2289462
T,2017-04-24,40.1,40.15,39.86,40.02,24033786
UAA,2017-04-24,19.15,19.5,18.98,19.44,5357589
UAL,2017-04-24,70.5,71.03,70.15,71,4638888
UA,2017-04-24,17.76,17.96,17.46,17.93,4068314
UDR,2017-04-24,36.46,36.51,35.43,35.97,1636345
UHS,2017-04-24,120.22,121.11,119.71,120.9,564769
ULTA,2017-04-24,282.48,283,276.4,278.21,707191
UNH,2017-04-24,172.66,173.16,171.7,172.33,2830275
UNM,2017-04-24,46.7,46.94,46.335,46.77,1712721
UNP,2017-04-24,109.5,109.98,109.16,109.33,3217977
UPS,2017-04-24,106.75,107.23,106.2773,106.97,2441542
URI,2017-04-24,113.71,114.79,113.11,113.56,2589236
USB,2017-04-24,51.7,52.01,51.42,51.56,8060607
UTX,2017-04-24,115.99,116.59,115.73,116.32,3155205
VAR,2017-04-24,88.24,89,87.491,88.4,1663585
VFC,2017-04-24,56.44,56.5,55.87,55.92,5339051
VIAB,2017-04-24,43.57,43.98,42.68,42.75,3963759
VLO,2017-04-24,65.7,67.21,65.7,66.82,7074976
VMC,2017-04-24,122.12,122.77,121.45,122.02,974372
VNO,2017-04-24,102.22,102.525,99.24,99.78,1067858
VRSK,2017-04-24,82.42,82.81,82.14,82.66,615620
VRSN,2017-04-24,89.27,89.35,88.22,88.5,978449
VRTX,2017-04-24,117.66,118.79,117.31,117.66,1502994
VTR,2017-04-24,66.12,66.2,63.67,64.63,2790789
VZ,2017-04-24,47.13,47.36,46.96,47.05,23161886
V,2017-04-24,92.15,92.5,91.01,91.85,11705374
WAT,2017-04-24,160.27,160.83,159.6,160.27,835734
WBA,2017-04-24,84.76,84.86,84.16,84.28,5037552
WDC,2017-04-24,84.56,86.47,84.16,85.77,4009402
WEC,2017-04-24,60.29,60.77,59.88,60.72,1890497
WFC,2017-04-24,54.15,54.34,53.59,53.65,23856688
WHR,2017-04-24,173.96,176.82,172.895,174.8,1550866
WLTW,2017-04-24,130.2,130.5,128.91,130.08,859898
WMB,2017-04-24,30.19,30.32,29.955,29.98,4966087
WMT,2017-04-24,75.08,75.4,74.42,74.78,7812524
WM,2017-04-24,73.82,74.2,73.72,74.1,1407814
WRK,2017-04-24,53.71,54.37,53.67,54.02,2196669
WU,2017-04-24,19.93,20.14,19.93,20.08,4244286
WYNN,2017-04-24,116.98,117,115.2152,115.57,2350248
WYN,2017-04-24,90.72,91.98,90.58,91.79,2243044
WY,2017-04-24,35,35,34.465,34.89,5779424
XEC,2017-04-24,119.77,120.465,118.09,119.34,916881
XEL,2017-04-24,44.88,45.07,44.57,45.02,2264849
XLNX,2017-04-24,59.37,60.71,59.245,60.65,7583484
XL,2017-04-24,41.03,41.09,40.65,41,1398843
XOM,2017-04-24,81.28,81.4,80.81,81.11,8729701
XRAY,2017-04-24,63.43,63.6,63.03,63.33,1140253
XRX,2017-04-24,27.96,28.24,27.8396,28.24,2143169
XYL,2017-04-24,51.64,51.69,51.09,51.47,1796463
YUM,2017-04-24,65.22,65.995,65.1748,65.72,2525475
ZBH,2017-04-24,122.47,123.52,121.82,123.27,903206
ZION,2017-04-24,42.09,42.415,41.565,41.96,4472973
ZTS,2017-04-24,54.68,55.15,54.59,54.99,2770642
AAL,2017-04-25,46.8,47.39,46.38,46.61,5960573
AAPL,2017-04-25,143.91,144.9,143.87,144.53,18871501
AAP,2017-04-25,147,147,144.2,145.67,1030394
ABBV,2017-04-25,64.94,65.63,64.82,65.1,5352864
ABC,2017-04-25,80.82,81.57,79.4,81.49,1988130
ABT,2017-04-25,44.21,44.3854,43.76,43.76,6793106
ACN,2017-04-25,119.38,119.94,118.68,118.69,1947238
ADBE,2017-04-25,133.44,133.72,132.88,133.49,2504120
ADI,2017-04-25,79.4,79.73,78.95,79.35,2570298
ADM,2017-04-25,45.45,45.88,45.38,45.58,1844102
ADP,2017-04-25,104.14,105.22,104.0901,105.01,1306521
ADSK,2017-04-25,90.8,90.8,89.81,90.32,1761537
ADS,2017-04-25,261.45,264.23,261.28,263.01,477971
AEE,2017-04-25,55.2,55.38,54.87,55.08,1806677
AEP,2017-04-25,67.74,68.03,67.545,67.86,1824482
AES,2017-04-25,11.55,11.62,11.515,11.62,4193061
AET,2017-04-25,133.35,134.57,133.1,133.83,1913305
AFL,2017-04-25,75.02,75.22,74.85,75.01,1826065
AGN,2017-04-25,238.12,239.2,236.51,238.22,2984913
AIG,2017-04-25,60.01,60.3,59.9,60.07,8367455
AIV,2017-04-25,43.88,44.71,43.64,44.65,1803233
AIZ,2017-04-25,96.55,97.35,96.22,96.92,387798
AJG,2017-04-25,56.4,56.57,56.16,56.44,786497
AKAM,2017-04-25,61.42,61.86,61.33,61.8,1745750
ALB,2017-04-25,107.44,108.46,107.37,108.09,706554
ALGN,2017-04-25,121.47,121.79,118.37,118.78,1075021
ALK,2017-04-25,91,91.905,90.69,91.42,1615522
ALLE,2017-04-25,78.65,79.09,78.32,78.75,400309
ALL,2017-04-25,80.75,81.38,80.75,81.22,1697199
ALXN,2017-04-25,120.02,122.07,119.47,120.55,1738383
AMAT,2017-04-25,40.62,40.87,40.28,40.79,7236945
AMD,2017-04-25,13.24,13.525,13.16,13.49,35880950
AME,2017-04-25,56.94,57.33,56.69,57.03,1810673
AMGN,2017-04-25,163.52,165.3,163.4,164.7,3529408
AMG,2017-04-25,166.87,168.59,164.68,166.12,305445
AMP,2017-04-25,131.85,132.2,128.17,130.88,2065704
AMT,2017-04-25,124.78,124.81,123.725,123.94,2242646
AMZN,2017-04-25,907.04,909.48,903,907.62,3380639
ANDV,2017-04-25,80.2,80.74,79.55,80.66,1653274
ANSS,2017-04-25,109.86,110.78,109.75,109.77,265720
ANTM,2017-04-25,170,173.275,169.53,172.46,2201367
AON,2017-04-25,119.81,120.25,119.38,120.07,719178
AOS,2017-04-25,52.38,53,52.1903,52.76,956042
APA,2017-04-25,48.73,50.3,48.38,50.25,3137352
APC,2017-04-25,59.38,60.22,59.07,60.08,3000946
APD,2017-04-25,140.22,141.86,140.14,141.73,1189378
APH,2017-04-25,72.02,72.5,71.74,72.18,1427733
ARE,2017-04-25,113.35,114.5,113.24,114.33,542836
ARNC,2017-04-25,26.3,27,26.23,26.98,4983997
ATVI,2017-04-25,51.02,51.66,51,51.36,6042214
AVB,2017-04-25,186.87,189.37,186.09,189.28,702292
AVGO,2017-04-25,222.02,224,221.95,223.2,1484833
AVY,2017-04-25,82.71,82.86,82.06,82.41,725578
AWK,2017-04-25,80.5,81.1,80.5,80.97,731782
AXP,2017-04-25,81.06,81.395,80.63,80.63,5061261
AYI,2017-04-25,177.63,178.45,175.12,176.32,859729
AZO,2017-04-25,723.99,724.9,711.25,712.06,353496
A,2017-04-25,54.75,55.19,54.51,54.81,2181857
BAC,2017-04-25,23.99,24.35,23.91,23.98,131531125
BAX,2017-04-25,53.29,53.62,53.04,53.21,4410491
BA,2017-04-25,182.53,183.85,182.53,183.51,3735370
BBT,2017-04-25,44.07,44.22,43.65,43.65,3892332
BBY,2017-04-25,52.43,52.61,50.98,51.77,4515791
BDX,2017-04-25,178.52,180.79,177.3,179.07,4023521
BEN,2017-04-25,42.2,42.235,41.915,42.04,1813009
BF.B,2017-04-25,46.8,47.42,46.8,47.32,800162
BIIB,2017-04-25,290,291.9,285.9,286.89,3126279
BK,2017-04-25,47.86,48.07,47.17,47.23,6326104
BLK,2017-04-25,388.84,388.84,385.36,388.19,545060
BLL,2017-04-25,37.27,37.695,37.205,37.57,3645262
BMY,2017-04-25,53.65,54.32,53.65,53.94,9321100
BRK.B,2017-04-25,166.92,167.96,166.6,167.53,4268529
BSX,2017-04-25,25.73,25.91,25.645,25.74,10268045
BWA,2017-04-25,40.63,41.08,40.42,40.84,1391608
BXP,2017-04-25,133.07,134.05,132.305,133.97,641344
CAG,2017-04-25,40,40.16,39.215,39.33,5297423
CAH,2017-04-25,72.16,72.71,72.1,72.36,2026858
CAT,2017-04-25,102.88,104.89,102,104.42,18383507
CA,2017-04-25,32.57,32.71,32.535,32.6,1782395
CBG,2017-04-25,34.6,34.64,34.3,34.3,1633823
CBOE,2017-04-25,84.1,84.625,83.9301,84.16,968732
CBS,2017-04-25,65.72,66.75,65.68,66.41,3065969
CB,2017-04-25,137.33,137.79,136.85,137.12,1870428
CCI,2017-04-25,96.73,97,93.51,94.27,2857364
CCL,2017-04-25,60,60.27,59.925,60.03,2540609
CDNS,2017-04-25,31.8,32.277,31.22,31.93,5475309
CELG,2017-04-25,124,126.22,123.745,125.52,3986050
CERN,2017-04-25,59.35,60.245,59.13,59.45,2658970
CFG,2017-04-25,36.48,36.65,36.15,36.45,7075109
CF,2017-04-25,26.67,27.55,26.45,27.34,5094604
CHD,2017-04-25,50.62,50.65,50.29,50.3,1606275
CHK,2017-04-25,5.355,5.53,5.25,5.51,40844426
CHRW,2017-04-25,77.73,78.31,77.465,77.7,1374946
CHTR,2017-04-25,341.98,345.3,340.89,344.5,1405590
CINF,2017-04-25,71.67,72.3525,71.55,71.82,445270
CI,2017-04-25,155.47,159.075,155.47,157.18,1168432
CLX,2017-04-25,134.97,136.46,134.8,136.15,659651
CL,2017-04-25,73.91,74.37,73.73,74.22,3623134
CMA,2017-04-25,71.01,71.3,70.06,70.65,2260687
CMCSA,2017-04-25,38.01,38.55,38.01,38.49,12523771
CME,2017-04-25,120.23,120.69,119.42,119.94,1627317
CMG,2017-04-25,471.1,474.27,468.27,471.76,2025360
CMI,2017-04-25,150.26,153.65,150.26,152.11,2131022
CMS,2017-04-25,45.3,45.56,45.21,45.51,1258263
CNC,2017-04-25,72.69,74.12,71.77,73.45,2118380
CNP,2017-04-25,28.24,28.4075,28.215,28.39,2443309
COF,2017-04-25,85.37,86.03,85.22,85.58,3480160
COG,2017-04-25,23.79,24.42,23.66,24.41,6935070
COL,2017-04-25,104.16,106.11,104.05,105.51,1617437
COO,2017-04-25,202.25,203.48,200.975,201.32,280818
COP,2017-04-25,47.97,48.895,47.8,48.79,7023235
COST,2017-04-25,172.91,173.04,172.29,172.68,1503041
COTY,2017-04-25,17.99,18.23,17.85,18.22,4189782
CPB,2017-04-25,57.97,58.04,57.54,57.59,1412564
CRM,2017-04-25,84.57,85.13,84.35,84.75,3016545
CSCO,2017-04-25,33.39,33.52,33.35,33.42,15058776
CSRA,2017-04-25,29.21,29.34,29.04,29.09,885721
CSX,2017-04-25,50.19,51.1,50.1,50.94,11098865
CTAS,2017-04-25,125.69,126.27,124.83,125.11,503241
CTL,2017-04-25,25.54,25.94,25.5,25.93,11383337
CTSH,2017-04-25,58.93,59.37,58.76,59.09,3112331
CTXS,2017-04-25,84.73,84.73,83.8,84.05,1463842
CVS,2017-04-25,81.4,82.405,80.68,82.17,8494295
CVX,2017-04-25,106.3,106.97,106.18,106.73,4618984
CXO,2017-04-25,130.03,131.39,129.155,130.98,915138
C,2017-04-25,60.08,60.79,60,60.21,21593519
DAL,2017-04-25,47.14,47.55,46.7,46.73,7873944
DE,2017-04-25,111.68,114.13,111.57,113.15,3326137
DFS,2017-04-25,67.68,67.7299,66.95,67.28,3228452
DGX,2017-04-25,103.59,105.99,103.15,105.87,1835994
DG,2017-04-25,71.5,71.85,71,71.55,2492160
DHI,2017-04-25,32.85,32.88,31.98,32.65,7898010
DHR,2017-04-25,82.8,83.54,82.65,83.3,6760446
DISCA,2017-04-25,29.41,29.57,29.26,29.29,1927896
DISCK,2017-04-25,28.93,29.02,28.75,28.765,2492411
DISH,2017-04-25,61.05,62.61,60.55,62.54,3784749
DIS,2017-04-25,113.73,115.52,113.68,115.18,6918330
DLR,2017-04-25,112.2,112.63,111.9,112.09,633369
DLTR,2017-04-25,80.28,80.82,79.37,80.69,1942648
DOV,2017-04-25,81.12,81.87,80.55,81.27,1507693
DPS,2017-04-25,97.94,98.675,97.81,98.41,1630318
DRE,2017-04-25,27.49,27.67,27.45,27.46,1568095
DRI,2017-04-25,85.18,85.73,84.76,85.55,1808983
DTE,2017-04-25,104.07,104.53,103.82,104.28,872910
DUK,2017-04-25,82.41,82.72,82.115,82.69,2954379
DVA,2017-04-25,68.5,68.65,67.92,68.5,858986
DVN,2017-04-25,39.81,40.68,39.66,40.59,3726799
DXC,2017-04-25,75.41,76.42,75.09,76.13,2329355
D,2017-04-25,77.67,77.9001,77.35,77.7,1787686
EA,2017-04-25,93.39,93.4,92.69,92.99,2041393
EBAY,2017-04-25,32.11,32.83,31.98,32.81,14449344
ECL,2017-04-25,127.78,128.55,127.6,128.25,773887
ED,2017-04-25,79,79.479,78.87,79.4,1146037
EFX,2017-04-25,139.44,139.87,138.94,139.47,575298
EIX,2017-04-25,80.62,81.06,80.41,80.82,1387429
EL,2017-04-25,86.27,87.72,86.25,87.38,1760646
EMN,2017-04-25,81.88,82.39,81.51,81.63,1080785
EMR,2017-04-25,60.76,61.505,60.54,61.22,4565630
EOG,2017-04-25,93.8,95.43,93.4724,95.27,2273945
EQIX,2017-04-25,404.3,406.86,403.2,406.55,457468
EQR,2017-04-25,64.31,64.98,63.85,64.93,2800662
EQT,2017-04-25,62.63,63.56,62.16,63.44,1656094
ESRX,2017-04-25,58.72,61.17,57.8,60.01,36851442
ESS,2017-04-25,235.39,238.55,232.76,238.4,449464
ES,2017-04-25,59.81,60.16,59.645,60,1340343
ETFC,2017-04-25,35.85,36.04,35.4038,35.5,3272860
ETN,2017-04-25,76.07,76.93,75.84,76.52,3044749
ETR,2017-04-25,76.37,76.79,75.95,76.71,1555047
EVHC,2017-04-25,55.07,55.42,54.4401,54.99,1492572
EW,2017-04-25,97.91,99,97.7,98.92,2684255
EXC,2017-04-25,35.34,35.515,34.84,35.08,5341048
EXPD,2017-04-25,57.51,57.745,57.17,57.3,1003846
EXPE,2017-04-25,134.83,136.27,134.51,135.43,1910195
EXR,2017-04-25,79.13,79.44,78.22,78.58,1201345
FAST,2017-04-25,45.53,45.94,45.3,45.72,3022841
FBHS,2017-04-25,64.41,65.18,63.85,64.93,1855317
FB,2017-04-25,145.79,147.15,145.7898,146.49,17767523
FCX,2017-04-25,12.52,13.36,12.39,13.1,50570501
FDX,2017-04-25,189.2,190.59,188.6,188.97,1472638
FE,2017-04-25,30.59,30.825,30.46,30.61,4050953
FFIV,2017-04-25,137.52,139.34,137.51,138.19,1056075
FISV,2017-04-25,119.97,120.09,119.24,119.62,866996
FIS,2017-04-25,83.62,84.04,83.44,83.86,1235104
FITB,2017-04-25,25.4,25.59,24.865,25.01,8871412
FLIR,2017-04-25,37.5,37.74,37.275,37.51,700995
FLR,2017-04-25,51.85,52.31,51.51,52.11,851771
FLS,2017-04-25,49.84,50.77,49.84,50.6,1326658
FL,2017-04-25,76.8,77.12,76.25,76.6,1255631
FMC,2017-04-25,73.69,74.28,73.62,73.74,1145101
FOXA,2017-04-25,30.47,30.73,30.41,30.61,6240261
FOX,2017-04-25,29.79,30.06,29.78,29.89,4720183
FRT,2017-04-25,133.87,134.72,133.25,134.61,366431
FTI,2017-04-25,32.19,32.25,31.88,32.12,4705567
FTV,2017-04-25,61.79,62.54,61.7,62.33,1472022
F,2017-04-25,11.47,11.5,11.43,11.48,35862521
GD,2017-04-25,190.87,193.48,190.69,193.24,1819796
GE,2017-04-25,29.45,29.6,29.32,29.45,39854055
GGP,2017-04-25,22.66,22.66,22.465,22.61,5840688
GILD,2017-04-25,66.6,67.53,66.56,67.12,9007022
GIS,2017-04-25,58.17,58.36,58.02,58.24,2549773
GLW,2017-04-25,28.11,28.73,27.85,28.54,13817000
GM,2017-04-25,34.1,34.16,33.72,33.99,11538036
GOOGL,2017-04-25,882.26,892.25,879.2801,888.84,2038032
GOOG,2017-04-25,865,875,862.81,872.3,1671972
GPC,2017-04-25,94.11,94.59,93.02,93.29,636835
GPN,2017-04-25,81.55,82.37,81.18,81.98,1282817
GPS,2017-04-25,26.15,26.15,25.66,25.92,3661605
GRMN,2017-04-25,50.39,50.83,50.21,50.74,1076948
GS,2017-04-25,226.2,227.98,225.15,226.63,3996884
GT,2017-04-25,36,36.06,35.655,35.86,1862755
GWW,2017-04-25,192.83,195.13,192.5,193.36,1236136
HAL,2017-04-25,46.88,47.22,46.71,47.02,8032493
HAS,2017-04-25,101.17,102.8,100.93,101.57,1713536
HBAN,2017-04-25,13.15,13.18,13.02,13.04,9917698
HBI,2017-04-25,21.88,22.01,21.75,21.96,2723452
HCA,2017-04-25,84.39,85.03,84.22,84.61,1451398
HCN,2017-04-25,72.49,72.73,72.15,72.67,1112316
HCP,2017-04-25,32,32.16,31.86,32.04,3678206
HD,2017-04-25,152.79,154.65,152.79,153.03,5496453
HES,2017-04-25,47.84,48.8,47.37,48.64,5373985
HIG,2017-04-25,47.75,47.9,47.42,47.75,3391992
HII,2017-04-25,203.5,205.59,203.08,205,235726
HLT,2017-04-25,58.2,58.73,58.12,58.54,1329956
HOG,2017-04-25,56.57,57.27,56.47,57.21,2773454
HOLX,2017-04-25,44.38,44.58,44.28,44.43,2945717
HON,2017-04-25,129.96,131.34,128.69,129.3,6467846
HPE,2017-04-25,18.49,18.59,18.42,18.52,8534762
HPQ,2017-04-25,18.57,18.71,18.49,18.61,10425760
HP,2017-04-25,65.18,65.62,64.66,65.39,1066755
HRB,2017-04-25,23.82,24.5,23.8,24.24,3347762
HRL,2017-04-25,34.97,35.45,34.95,35.43,2620988
HRS,2017-04-25,112.02,112.19,111.21,111.21,894905
HSIC,2017-04-25,85.095,85.5,84.825,85.11,803874
HST,2017-04-25,19.11,19.27,19,19.05,6283399
HSY,2017-04-25,108.54,108.89,108.29,108.46,941515
HUM,2017-04-25,216.88,220,214.505,217.97,1885276
IBM,2017-04-25,161.78,162.04,160.38,160.39,4860407
ICE,2017-04-25,61.11,61.4,60.96,60.97,1854453
IDXX,2017-04-25,162.39,163.29,162.207,162.43,470624
IFF,2017-04-25,138.89,139.87,137.72,139.09,377630
ILMN,2017-04-25,180.4,182.4199,179.79,181.5,1376961
INCY,2017-04-25,124.66,124.91,124.02,124.39,1175944
INFO,2017-04-25,43.9,43.92,43.64,43.76,1272113
INTC,2017-04-25,36.77,37,36.66,36.87,22066776
INTU,2017-04-25,118.92,119.38,118.61,119.08,2072290
IPG,2017-04-25,24.72,24.81,24.48,24.55,5393051
IP,2017-04-25,53.6,53.97,53.53,53.69,2661285
IQV,2017-04-25,82.59,83.19,81.43,82.65,2069857
IRM,2017-04-25,36.55,36.6,36.33,36.54,708705
IR,2017-04-25,84.92,85.945,84.67,85.66,2347752
ISRG,2017-04-25,274.0664,277.6831,273.4831,275.7464,1458867
ITW,2017-04-25,138.91,140.9899,138.72,139.26,2972727
IT,2017-04-25,113.6,114.04,112.645,113.21,494300
IVZ,2017-04-25,32.3,32.33,31.995,32.17,2664224
JBHT,2017-04-25,92.19,93.47,91.41,92.13,933166
JCI,2017-04-25,42.99,43.38,42.99,43.2,4372460
JEC,2017-04-25,54.96,55.41,54.76,55.11,455515
JNJ,2017-04-25,123.34,123.745,123.01,123.43,5089987
JNPR,2017-04-25,28.31,28.415,27.77,27.78,13535449
JPM,2017-04-25,88.55,89.13,88.26,88.26,18253752
JWN,2017-04-25,47.5,47.77,46.8,47.15,1689209
KEY,2017-04-25,18.71,18.88,18.6,18.62,9324885
KHC,2017-04-25,92.64,92.895,92.28,92.29,1882406
KIM,2017-04-25,21.63,21.795,21.53,21.71,5728563
KLAC,2017-04-25,101.12,101.81,100.44,101.71,1007736
KMB,2017-04-25,131.47,132.87,130.7,132.82,2725471
KMI,2017-04-25,20.62,20.95,20.46,20.9,11542330
KMX,2017-04-25,59.98,60.61,58.61,58.74,3043250
KORS,2017-04-25,36.82,37.6497,36.81,37.47,3079930
KO,2017-04-25,42.85,43.43,42.82,43.11,18745112
KR,2017-04-25,30,30.2,29.665,29.84,6175611
KSS,2017-04-25,39.8,40.09,39.1343,39.38,3285249
KSU,2017-04-25,89.9,90.88,89.41,90.36,2292839
K,2017-04-25,72.81,72.97,72.34,72.35,2218019
LB,2017-04-25,50.75,51.04,50.27,50.6,2751548
LEG,2017-04-25,53.17,53.67,52.99,53.54,1050027
LEN,2017-04-25,50.2843,50.3627,49.3333,49.7059,4000969
LH,2017-04-25,138.87,140.35,134.19,138.89,2698089
LKQ,2017-04-25,29.57,29.82,29.4301,29.77,2656590
LLL,2017-04-25,169.98,171.09,169.27,170.46,457299
LLY,2017-04-25,82.71,82.71,80.5,81.2,9221052
LMT,2017-04-25,273.9,274.5,267.675,270.02,2963859
LNC,2017-04-25,67.67,67.98,67.1737,67.29,1614842
LNT,2017-04-25,39.94,40.085,39.71,40.01,1496368
LOW,2017-04-25,84.78,85.305,84.0701,84.51,5825205
LRCX,2017-04-25,143.71,145.96,142.51,145.76,2399957
LUK,2017-04-25,26.13,26.39,26.04,26.17,1319936
LUV,2017-04-25,56.92,57.84,56.91,57.09,5313733
LYB,2017-04-25,86.98,87.73,86.57,87.01,2020193
L,2017-04-25,47.37,47.5,47.22,47.34,850527
MAA,2017-04-25,101.42,101.63,100.91,101.47,670616
MAC,2017-04-25,63.89,64.14,63.36,63.8,1151046
MAR,2017-04-25,93.99,94.77,93.75,94.57,1637835
MAS,2017-04-25,36.51,37.01,36.13,36.9,8220052
MAT,2017-04-25,21.61,22.21,21.6,22.13,11136627
MA,2017-04-25,116.35,116.48,115.89,116.13,2873668
MCD,2017-04-25,138.14,141.99,137.1836,141.7,10893766
MCHP,2017-04-25,76,76.8,75.76,76.73,2741204
MCK,2017-04-25,135,135.9,133.82,135,2468489
MCO,2017-04-25,116.76,118.88,116.57,118.07,823516
MDLZ,2017-04-25,45.42,45.67,45.39,45.51,6259371
MDT,2017-04-25,80.76,82.21,80.75,81.76,4350989
MET,2017-04-25,52.5,53,52.35,52.37,7326085
MGM,2017-04-25,29.22,29.575,29.1625,29.35,12104642
MHK,2017-04-25,236.83,240.2,236.83,238.42,550929
MKC,2017-04-25,101.09,101.2,100.185,100.68,568227
MLM,2017-04-25,224.04,224.82,222.07,223.5,655722
MMC,2017-04-25,73.4,73.49,73.02,73.06,1722701
MMM,2017-04-25,193.99,195.61,192.36,195.13,4182229
MNST,2017-04-25,45.55,45.59,44.98,45.37,2207902
MON,2017-04-25,115.98,117.15,115.71,116.94,2865720
MOS,2017-04-25,27.39,27.71,27.29,27.54,4322643
MO,2017-04-25,72.54,72.6,72.32,72.43,6748003
MPC,2017-04-25,50.27,50.415,49.89,50.03,3813621
MRK,2017-04-25,62.49,62.93,62.25,62.3,10691839
MRO,2017-04-25,15.17,15.63,15.05,15.61,10929393
MSFT,2017-04-25,67.9,68.04,67.6,67.92,30242730
MSI,2017-04-25,84.77,85.64,84.77,85.39,754224
MS,2017-04-25,43.98,44.45,43.92,44.27,13857588
MTB,2017-04-25,158.36,159.91,157.66,157.73,862584
MTD,2017-04-25,502.58,511.52,499.91,509.44,191056
MU,2017-04-25,26.71,27.02,26.365,26.99,22881446
MYL,2017-04-25,37.47,37.5,36.57,36.85,5844133
M,2017-04-25,29.35,29.535,29.01,29.28,4465105
NAVI,2017-04-25,15.88,15.98,15.8,15.87,2038376
NBL,2017-04-25,34.3,34.54,34.12,34.43,3831105
NCLH,2017-04-25,50.57,51.37,50.54,51.08,1036566
NDAQ,2017-04-25,70.88,70.97,70.44,70.53,760633
NEE,2017-04-25,132.61,133,131.86,132.92,1291835
NEM,2017-04-25,33.75,33.75,32.03,32.89,16650394
NFLX,2017-04-25,147.46,153.52,146.22,152.16,20674167
NFX,2017-04-25,35.17,35.925,34.93,35.88,2039389
NI,2017-04-25,24.18,24.44,24.16,24.43,2914967
NKE,2017-04-25,55.53,55.77,55.41,55.45,8970970
NLSN,2017-04-25,40.09,40.22,38.31,39.98,9370825
NOC,2017-04-25,248.13,249.62,247.38,248.13,1539074
NOV,2017-04-25,35.57,35.92,35.3,35.82,4044924
NRG,2017-04-25,17.07,17.17,16.84,17.01,4951192
NSC,2017-04-25,117.26,117.66,116.59,116.78,1967225
NTAP,2017-04-25,40.18,40.19,39.945,39.97,1842838
NTRS,2017-04-25,89.91,91.78,88.94,90.58,2062476
NUE,2017-04-25,61.82,61.83,60.59,60.94,3203999
NVDA,2017-04-25,103.54,105.33,102.67,104.74,9710972
NWL,2017-04-25,48.17,48.675,48.02,48.52,2214882
NWSA,2017-04-25,13.08,13.13,13,13.07,1236254
NWS,2017-04-25,13.4,13.5,13.35,13.45,199996
OKE,2017-04-25,53.86,54.78,53.69,54.73,1661989
OMC,2017-04-25,83.54,83.88,83.31,83.54,1461161
ORCL,2017-04-25,44.98,44.98,44.6,44.72,12436821
ORLY,2017-04-25,265.15,268.32,262.78,263.96,1470876
OXY,2017-04-25,62.39,62.59,62.07,62.5,3384563
O,2017-04-25,60.2,60.2,59.6,59.83,1862948
PAYX,2017-04-25,59.66,60.07,59.55,59.55,2090430
PBCT,2017-04-25,18.11,18.135,17.97,17.98,3159564
PCAR,2017-04-25,66.35,67.21,65,65.76,3950676
PCG,2017-04-25,67.52,67.805,67.3,67.66,2065785
PCLN,2017-04-25,1807.78,1807.78,1795.31,1799.09,356429
PDCO,2017-04-25,43.8,44.5,43.63,44.23,738046
PEG,2017-04-25,44.84,45,44.61,44.72,1834698
PEP,2017-04-25,114.21,114.57,114,114.16,3643622
PFE,2017-04-25,33.82,33.96,33.71,33.76,18744026
PFG,2017-04-25,64.5,64.81,64.29,64.35,1166858
PGR,2017-04-25,39.82,39.96,39.8,39.92,1961930
PG,2017-04-25,89.58,90.25,89.47,90,9088390
PHM,2017-04-25,22.16,22.37,21.41,22.2,16840784
PH,2017-04-25,161.76,165.6,161.571,165.22,2121778
PKG,2017-04-25,94.92,95.5,94.05,94.36,553102
PKI,2017-04-25,58.5,59.03,58.03,58.65,500658
PLD,2017-04-25,54.5,54.89,54.34,54.86,2240808
PM,2017-04-25,112.38,113.4539,112,113.09,3827367
PNC,2017-04-25,122.06,122.73,121.07,121.11,2955553
PNR,2017-04-25,63.5,64.78,62.6,64.66,2585295
PNW,2017-04-25,85.84,86.41,85.39,86.36,980517
PPG,2017-04-25,108.18,111.06,108.18,110.82,2342580
PPL,2017-04-25,37.93,38.16,37.8615,38.16,2756173
PRGO,2017-04-25,67.05,68.32,65.79,67.81,3278457
PRU,2017-04-25,108.9,109.34,107.85,107.89,2666550
PSA,2017-04-25,226.47,226.75,224.7,225.54,526442
PSX,2017-04-25,77.6,78.18,77.25,78.08,2632776
PVH,2017-04-25,102.42,103.17,101.44,102.87,1098127
PWR,2017-04-25,36.13,36.3779,35.87,36,1266971
PXD,2017-04-25,177.23,179.095,175.87,178.35,1734474
PX,2017-04-25,123.54,124.75,123.15,124.7,1672914
PYPL,2017-04-25,44.49,45.01,44.35,44.71,7827949
QCOM,2017-04-25,53.17,53.49,52.96,53,11688660
QRVO,2017-04-25,71.46,71.77,71.181,71.31,1351306
RCL,2017-04-25,98.15,99.44,97.84,99.15,1463273
REGN,2017-04-25,373.09,376.24,370,372.32,711724
REG,2017-04-25,65.26,65.63,64.97,65.16,904086
RE,2017-04-25,245.2,252.96,241.77,251.92,860833
RF,2017-04-25,13.99,14.01,13.75,13.86,27694625
RHI,2017-04-25,47.96,48.02,47.3,47.3,1164766
RHT,2017-04-25,87.8,88,87.54,87.59,899860
RJF,2017-04-25,75.89,76,75.09,75.19,560788
RL,2017-04-25,79.75,80.6,79.38,80.57,890997
RMD,2017-04-25,71.01,71.24,70.78,70.94,899540
ROK,2017-04-25,158.24,160.71,157.44,160.14,1989884
ROP,2017-04-25,214.49,217.14,214,216.36,613498
ROST,2017-04-25,65.21,65.34,64.52,64.75,1804019
RRC,2017-04-25,27.15,27.68,26.24,27.56,12785671
RSG,2017-04-25,64.04,64.11,63.83,63.89,1450100
RTN,2017-04-25,155.69,156.74,155.51,156.01,1492533
SBAC,2017-04-25,124.26,124.44,123,124.02,966422
SBUX,2017-04-25,60.65,61.21,59.9237,60.96,11031475
SCG,2017-04-25,66.49,66.99,66.21,66.85,1070529
SCHW,2017-04-25,39.64,39.91,39.43,39.62,8126554
SEE,2017-04-25,44.33,44.96,44.3,44.87,1531545
SHW,2017-04-25,330,331.43,328.02,331.18,534521
SIG,2017-04-25,66.38,67.1,66.0121,66.87,823355
SJM,2017-04-25,127.33,127.37,126.46,126.93,656639
SLB,2017-04-25,74.22,74.33,73.77,74.09,9066397
SLG,2017-04-25,107.07,108.355,106.66,108.26,751717
SNA,2017-04-25,176.19,176.92,174.7,174.9,522334
SNI,2017-04-25,75.74,76.43,75.55,75.96,742093
SNPS,2017-04-25,73.97,74.16,73.28,73.34,1109667
SO,2017-04-25,49.99,50.1801,49.82,50.16,3176527
SPGI,2017-04-25,134.39,136.75,132.81,135.61,2012912
SPG,2017-04-25,169.32,169.55,167.42,168.04,1754639
SRCL,2017-04-25,86.45,86.88,86,86.79,693213
SRE,2017-04-25,112.91,113.68,112.77,113.61,899349
STI,2017-04-25,57.31,57.64,56.95,57.19,6553064
STT,2017-04-25,80.29,81.105,80.09,80.62,2446702
STX,2017-04-25,49.81,50.96,49.53,50.51,7791453
STZ,2017-04-25,173,173.61,172.52,172.54,1410685
SWKS,2017-04-25,104.26,104.79,103.96,104,2726777
SWK,2017-04-25,137.88,138.66,136.69,136.87,1189935
SYF,2017-04-25,34.19,34.33,33.63,33.82,6164910
SYK,2017-04-25,134.93,136.04,134.46,135.59,1481705
SYMC,2017-04-25,31.06,31.25,30.99,31.25,5075218
SYY,2017-04-25,52.95,53.2,52.82,53.13,1809023
TAP,2017-04-25,96.34,96.97,96.315,96.52,1215874
TDG,2017-04-25,248.41,249.91,245.99,248.17,437761
TEL,2017-04-25,74.77,75.8,74.75,75.6,2928688
TGT,2017-04-25,54.9,55.16,54.8,55.15,4096700
TIF,2017-04-25,93.11,93.39,92.23,92.83,1405419
TJX,2017-04-25,78.71,78.955,78.27,78.78,2272592
TMK,2017-04-25,77.81,78,77.02,77.27,544061
TMO,2017-04-25,158.43,159.43,158.12,158.81,2171285
TPR,2017-04-25,39.63,39.84,39.31,39.57,2235521
TRIP,2017-04-25,43.48,43.9396,42.77,43.65,1923598
TROW,2017-04-25,71,71.01,69.08,69.59,4254258
TRV,2017-04-25,121.13,121.7,120.92,121.32,1763313
TSCO,2017-04-25,65.5,65.57,64.61,64.96,2031448
TSN,2017-04-25,66.44,66.87,64.79,65.13,4976512
TSS,2017-04-25,53.91,54.47,53.685,54.31,1734180
TWX,2017-04-25,99.84,100.6,99.79,100.04,3528423
TXN,2017-04-25,81.3,82.43,81.115,82.36,7604096
TXT,2017-04-25,47.1,47.37,46.96,47.03,1748066
T,2017-04-25,40.08,40.25,39.69,39.94,38377803
UAA,2017-04-25,19.41,19.75,19.261,19.53,5135920
UAL,2017-04-25,71.4,72.07,70.76,70.97,3519768
UA,2017-04-25,17.96,18.14,17.83,17.97,2877427
UDR,2017-04-25,36.08,37.13,35.89,37.06,2470281
UHS,2017-04-25,121.18,121.93,120.53,121.42,781192
ULTA,2017-04-25,279.47,281.19,276.64,277.99,512893
UNH,2017-04-25,173.5,174.74,173.19,174.04,3394671
UNM,2017-04-25,47.28,47.33,46.74,47.14,1470912
UNP,2017-04-25,109.33,110.755,109.06,110.48,3990667
UPS,2017-04-25,107.09,107.82,107.08,107.36,2626141
URI,2017-04-25,114.35,115.23,112.53,113.3,2021258
USB,2017-04-25,52.13,52.48,51.93,52.13,9010865
UTX,2017-04-25,116.76,117.31,116.41,116.87,3322111
VAR,2017-04-25,88.84,89.1,88.35,88.37,1050469
VFC,2017-04-25,56.24,56.31,55.57,56.11,3285528
VIAB,2017-04-25,42.82,43.23,42.74,42.95,3323125
VLO,2017-04-25,67.15,67.69,65.01,65.83,7379746
VMC,2017-04-25,122.75,123.44,121.18,121.45,1128555
VNO,2017-04-25,100.03,100.81,99.54,100.56,1064677
VRSK,2017-04-25,82.87,83.29,82.5775,82.97,549978
VRSN,2017-04-25,88.77,89.49,88.57,89.28,648514
VRTX,2017-04-25,117.79,118.41,116.92,117.27,1243008
VTR,2017-04-25,64.75,64.95,64.424,64.68,1897099
VZ,2017-04-25,46.96,47.27,46.58,46.7,30033457
V,2017-04-25,91.99,92.35,91.58,92.11,7769203
WAT,2017-04-25,167,172.3474,160.52,171.46,1428132
WBA,2017-04-25,84.45,86.12,84.36,85.92,7008741
WDC,2017-04-25,87,87.47,85.09,86.88,3957563
WEC,2017-04-25,60.49,60.78,60.3,60.73,1374901
WFC,2017-04-25,54.33,55.087,54.29,54.56,27061299
WHR,2017-04-25,177.73,182.94,177.48,180.94,3659915
WLTW,2017-04-25,130.49,132.11,130.49,131.79,505997
WMB,2017-04-25,29.95,30.86,29.87,30.81,10917523
WMT,2017-04-25,74.97,75.17,74.86,75.05,5720364
WM,2017-04-25,74.2,74.58,74.125,74.23,1616207
WRK,2017-04-25,54.28,54.95,53.93,54.36,2015831
WU,2017-04-25,20.17,20.27,20.12,20.12,3283417
WYNN,2017-04-25,115.73,118.34,115.73,118.22,4245472
WYN,2017-04-25,91.6,92.71,91.6,92.22,2156637
WY,2017-04-25,34.86,34.86,33.86,34,7561593
XEC,2017-04-25,119.35,121.51,118.75,120.85,810408
XEL,2017-04-25,44.86,45.04,44.73,45.01,2027521
XLNX,2017-04-25,60.8,60.8,60.16,60.69,5359076
XL,2017-04-25,41.15,41.76,41.03,41.63,1884747
XOM,2017-04-25,81.43,81.9301,81.2801,81.73,10733813
XRAY,2017-04-25,63.33,63.85,62.96,62.98,1097002
XRX,2017-04-25,27.8,28.28,26.64,27.96,4944292
XYL,2017-04-25,51.73,52.03,51.3,51.81,1366850
YUM,2017-04-25,65.8,66.49,65.72,65.98,3411257
ZBH,2017-04-25,123.4,124.76,123.01,124.49,1076841
ZION,2017-04-25,40.91,41.62,40.445,40.49,6950648
ZTS,2017-04-25,55.12,55.16,54.7,55.12,4346140
AAL,2017-04-26,46.51,46.9,46.24,46.4,6027630
AAPL,2017-04-26,144.47,144.6,143.3762,143.68,20041241
AAP,2017-04-26,146.29,146.91,145.4,145.78,1112945
ABBV,2017-04-26,65.19,65.92,65.02,65.04,5008927
ABC,2017-04-26,81.5,82.17,81.2,81.25,1219388
ABT,2017-04-26,43.93,44.15,43.71,43.8,5591151
ACN,2017-04-26,118.73,119.46,118.4,118.98,1581421
ADBE,2017-04-26,133.5,133.8,132.42,132.79,1635874
ADI,2017-04-26,79.41,79.46,77.58,77.98,2998678
ADM,2017-04-26,45.66,45.69,45.25,45.27,1549057
ADP,2017-04-26,104.51,105.15,104.31,104.86,1431106
ADSK,2017-04-26,90.31,90.54,89.44,90.23,1615980
ADS,2017-04-26,262.92,263.72,261.59,262.33,358753
AEE,2017-04-26,54.94,55.515,54.79,55.16,1794359
AEP,2017-04-26,67.79,68.12,67.62,67.69,2821581
AES,2017-04-26,11.6,11.6,11.43,11.45,5299032
AET,2017-04-26,134.06,135.3199,133.8,133.99,1874321
AFL,2017-04-26,74.86,75.34,74.57,74.8,2215723
AGN,2017-04-26,238.91,240.48,238.1,239.5,1925422
AIG,2017-04-26,60.01,60.82,59.9234,60.16,12413537
AIV,2017-04-26,44.62,44.96,44.21,44.84,1725264
AIZ,2017-04-26,97.01,98.01,96.9201,97.02,294527
AJG,2017-04-26,56.43,56.695,56.278,56.35,954247
AKAM,2017-04-26,61.81,62.43,61.57,62.24,1155722
ALB,2017-04-26,108.11,108.56,107.24,108.3,671206
ALGN,2017-04-26,119.24,120.06,118.45,119.74,570085
ALK,2017-04-26,90.35,91.95,88.18,88.25,2385784
ALLE,2017-04-26,78.85,79.97,78.11,79.72,1522045
ALL,2017-04-26,81.15,82.51,80.95,81.8,2880701
ALXN,2017-04-26,120.6,122.93,120.12,120.73,1646401
AMAT,2017-04-26,40.78,40.92,40.425,40.71,5578304
AMD,2017-04-26,13.42,13.53,13.22,13.41,36644522
AME,2017-04-26,57.12,57.45,57.02,57.1,2058030
AMGN,2017-04-26,165.61,165.61,164.3397,164.61,4175536
AMG,2017-04-26,166.18,167.615,165.79,165.93,184605
AMP,2017-04-26,130.62,131.255,128.96,129,1304126
AMT,2017-04-26,123.45,123.95,122.73,122.81,2142588
AMZN,2017-04-26,910.3,915.749,907.56,909.29,2608948
ANDV,2017-04-26,80.06,81.2,79.77,80.07,1576805
ANSS,2017-04-26,109.79,110.34,109.47,110,306678
ANTM,2017-04-26,174.12,180.01,174.001,179.03,3561085
AON,2017-04-26,120.07,120.87,119.93,120.07,768121
AOS,2017-04-26,52.69,53.2,52.43,52.97,1149535
APA,2017-04-26,49.87,51,49.67,50.01,2794199
APC,2017-04-26,59.58,61.18,59.5,59.96,2744976
APD,2017-04-26,141.33,142.45,140.751,141.58,1511287
APH,2017-04-26,73,73.75,71.62,71.73,2500076
ARE,2017-04-26,114.01,114.52,113.2,113.59,694465
ARNC,2017-04-26,27.05,27.99,27.02,27.5,5708915
ATVI,2017-04-26,51.36,51.5,50.91,51.36,4502512
AVB,2017-04-26,188.95,190.96,187.59,188.68,757510
AVGO,2017-04-26,223.49,223.93,220.87,221.68,1472625
AVY,2017-04-26,82.17,83.66,80.91,83.2,1264974
AWK,2017-04-26,80.52,80.63,79.64,80.23,1104616
AXP,2017-04-26,80.62,80.915,80.15,80.52,3661571
AYI,2017-04-26,176.92,178.86,175.9,176.5,546721
AZO,2017-04-26,713.82,719.8038,709.85,715.12,443409
A,2017-04-26,55,55.33,54.805,54.83,1834961
BAC,2017-04-26,24,24.19,23.86,23.89,95172221
BAX,2017-04-26,54,55.61,53.75,55.59,7921690
BA,2017-04-26,182.31,183,180.11,181.71,4471593
BBT,2017-04-26,43.61,44.275,43.56,43.83,3958174
BBY,2017-04-26,51.84,52.57,51.82,52.25,2876769
BDX,2017-04-26,179.7,180.13,178.28,179.81,2552552
BEN,2017-04-26,41.89,42.8,41.88,42.47,2761462
BF.B,2017-04-26,47.4,47.48,46.7,46.76,817082
BIIB,2017-04-26,285.28,286.62,279.57,279.98,2146665
BK,2017-04-26,47.25,47.645,47.07,47.15,6457215
BLK,2017-04-26,388.45,391.9,387.1,388.87,465320
BLL,2017-04-26,37.605,37.785,37.51,37.585,2721064
BMY,2017-04-26,54.05,54.65,53.71,53.77,9453860
BRK.B,2017-04-26,167.5,168.95,167.25,167.63,4084301
BSX,2017-04-26,25.84,26.15,25.78,25.97,9479935
BWA,2017-04-26,40.9,41.53,40.72,41.06,1890666
BXP,2017-04-26,132.54,133.5,127.23,127.35,1192765
CAG,2017-04-26,39.21,39.22,38.73,39.01,4340374
CAH,2017-04-26,72.71,72.82,72.25,72.31,2570932
CAT,2017-04-26,103.8,105.98,103.64,104.66,9856082
CA,2017-04-26,32.65,32.85,32.56,32.7,1211585
CBG,2017-04-26,34.3,34.59,33.92,34.55,2244440
CBOE,2017-04-26,82.4,84.08,82.4,83.63,1186265
CBS,2017-04-26,66.4,67.2,66.36,66.91,2114610
CB,2017-04-26,138.39,140.39,137.8,138.93,2167537
CCI,2017-04-26,94.2,94.7,93.75,94.5,5034034
CCL,2017-04-26,60.19,60.69,60.125,60.55,3668410
CDNS,2017-04-26,31.99,32,31.6,31.75,3437839
CELG,2017-04-26,126.26,126.53,125.0585,125.2,3625449
CERN,2017-04-26,59.64,59.96,59.45,59.53,3771047
CFG,2017-04-26,36.34,37.1,36.32,36.8,5828281
CF,2017-04-26,27.18,27.45,26.98,27.26,3773853
CHD,2017-04-26,50.2,50.24,49.76,49.79,1571654
CHK,2017-04-26,5.44,5.66,5.42,5.47,37512488
CHRW,2017-04-26,73.16,74.27,72.43,72.81,5513873
CHTR,2017-04-26,345.51,350.38,344.85,345.4,1495368
CINF,2017-04-26,71.83,72.65,71.68,71.88,626415
CI,2017-04-26,157.32,158.62,155.7,156.93,907741
CLX,2017-04-26,136.5,136.5,133.49,133.57,895339
CL,2017-04-26,74.16,74.16,73.46,73.5,3244920
CMA,2017-04-26,70.56,72.3,70.54,71.58,1933559
CMCSA,2017-04-26,38.68,39.18,38.5,38.79,31464127
CME,2017-04-26,120,120.73,119.29,120.04,1252536
CMG,2017-04-26,474.655,497.48,474.6,482.99,3910022
CMI,2017-04-26,151.84,153.13,151,152.07,1102094
CMS,2017-04-26,45.43,45.75,45.29,45.36,1294920
CNC,2017-04-26,73.9,75.43,71.3,72.8,3512017
CNP,2017-04-26,28.37,28.485,28.22,28.33,2352093
COF,2017-04-26,82,84.26,81.99,83.06,7440303
COG,2017-04-26,24.17,24.89,24.05,24.31,6312646
COL,2017-04-26,105.5,106,105.02,105.14,2181064
COO,2017-04-26,201.51,202.26,199.7,199.99,340336
COP,2017-04-26,48.27,49.53,48.24,48.34,6536870
COST,2017-04-26,178.05,178.27,175.42,176.8,4591294
COTY,2017-04-26,18.23,18.31,18.05,18.12,3158566
CPB,2017-04-26,57.57,57.63,57.07,57.4,1042588
CRM,2017-04-26,84.75,85.12,84.39,84.95,2164991
CSCO,2017-04-26,33.58,33.63,33.37,33.4,17949699
CSRA,2017-04-26,29.16,29.34,29.05,29.24,643317
CSX,2017-04-26,51.06,51.565,50.63,50.79,8186313
CTAS,2017-04-26,125.17,125.38,124.22,124.23,525223
CTL,2017-04-26,26,26.07,25.79,25.87,8972261
CTSH,2017-04-26,59.05,59.65,58.97,59.42,3920733
CTXS,2017-04-26,84.65,84.66,83.5,84.12,1581279
CVS,2017-04-26,81.8,82.18,81.32,82,5996921
CVX,2017-04-26,106.4,107.48,105.97,106.08,6687389
CXO,2017-04-26,129.64,132.12,129.11,129.24,816241
C,2017-04-26,60.04,60.7,59.96,60.1,16057953
DAL,2017-04-26,46.73,47.055,46.34,46.37,7610698
DE,2017-04-26,113.09,113.78,112.5,112.55,2208070
DFS,2017-04-26,66.25,66.45,63.44,65.23,5679925
DGX,2017-04-26,106.12,106.585,105.32,105.76,1226432
DG,2017-04-26,71.84,72.77,71.77,72.6,2476031
DHI,2017-04-26,32.64,33.19,32.4,32.99,5159516
DHR,2017-04-26,83.66,84,82.82,82.98,4874439
DISCA,2017-04-26,29.37,29.5,29.23,29.39,1823413
DISCK,2017-04-26,28.68,28.965,28.65,28.79,1102153
DISH,2017-04-26,62.69,63.61,62.24,63.3,3414915
DIS,2017-04-26,115.4,115.96,114.86,115.58,4809837
DLR,2017-04-26,111.9,111.94,111.1,111.22,789937
DLTR,2017-04-26,81,82.42,80.69,81.73,2962589
DOV,2017-04-26,80.97,81.66,80.67,81.01,1639503
DPS,2017-04-26,92.76,94.79,91.5,92.98,4481278
DRE,2017-04-26,27.51,27.62,27.28,27.43,1720074
DRI,2017-04-26,85.53,86.44,85.27,86.05,2664999
DTE,2017-04-26,104.04,105.1599,104.01,104.44,1225574
DUK,2017-04-26,82.57,83.285,82.44,82.6,2291774
DVA,2017-04-26,68.66,69.22,68.3,68.48,1813922
DVN,2017-04-26,40.14,41.2922,40.09,40.59,4127063
DXC,2017-04-26,76.33,76.75,75.65,76.14,1566573
D,2017-04-26,77.62,78.01,77.45,77.49,1505814
EA,2017-04-26,93.21,93.73,92.31,93.5,1543015
EBAY,2017-04-26,32.79,33.13,32.62,33.01,11191516
ECL,2017-04-26,128.24,129,127.98,128.8,1106391
ED,2017-04-26,79.32,79.71,79.09,79.14,1099029
EFX,2017-04-26,139.34,139.89,138.46,138.74,625122
EIX,2017-04-26,80.83,80.94,80.07,80.19,1876362
EL,2017-04-26,87.41,88.41,87.27,87.81,2709609
EMN,2017-04-26,81.47,81.74,81.05,81.44,929939
EMR,2017-04-26,61.22,61.63,61.0199,61.22,3140807
EOG,2017-04-26,94.42,96.49,94.21,94.31,2131956
EQIX,2017-04-26,407.28,409.87,404.55,407.33,556119
EQR,2017-04-26,64.76,65.9,64.39,65.28,3491144
EQT,2017-04-26,62.9,64.45,62.9,63.89,3202733
ESRX,2017-04-26,62.1,62.65,61,61.28,14621191
ESS,2017-04-26,238.35,242.235,236.685,241.03,606754
ES,2017-04-26,59.95,60.16,59.71,59.74,1105400
ETFC,2017-04-26,35.3,35.75,35.28,35.5,4335468
ETN,2017-04-26,76.68,77.39,76.59,76.72,2014489
ETR,2017-04-26,76.25,76.6,75.74,75.99,1377456
EVHC,2017-04-26,55.25,56.02,55.02,55.33,1878439
EW,2017-04-26,109.12,113.04,106.74,109.3,7668667
EXC,2017-04-26,35.04,35.43,34.9,34.9,4041020
EXPD,2017-04-26,57.31,57.46,56.73,56.76,1200677
EXPE,2017-04-26,135.24,135.982,134.26,135.75,1834041
EXR,2017-04-26,78.65,79.19,78.13,78.97,1229606
FAST,2017-04-26,45.78,45.9999,45.6,45.81,2132112
FBHS,2017-04-26,65.19,66.01,64.91,65.6,1770874
FB,2017-04-26,147.09,147.59,146.09,146.56,12394959
FCX,2017-04-26,13.02,13.79,12.88,13.5,31412491
FDX,2017-04-26,189.06,191.06,188.63,189.58,1597959
FE,2017-04-26,30.6,31.15,30.48,30.52,5786127
FFIV,2017-04-26,138.68,139.09,137.3,137.3,1433788
FISV,2017-04-26,119.45,120.44,119.17,119.99,1081121
FIS,2017-04-26,83.84,84.1,83.66,83.88,929861
FITB,2017-04-26,25.05,25.28,24.91,24.97,8644032
FLIR,2017-04-26,34.11,37.47,34.11,36.75,2633196
FLR,2017-04-26,52,52.66,51.8,52.33,913632
FLS,2017-04-26,50.53,51.62,50.53,51.14,1618281
FL,2017-04-26,77.08,77.62,76.56,76.92,1380277
FMC,2017-04-26,73.59,73.815,73.1,73.5,1545654
FOXA,2017-04-26,30.68,30.93,30.57,30.74,5125973
FOX,2017-04-26,29.93,30.21,29.85,30.05,1911541
FRT,2017-04-26,134.24,134.78,132.46,132.56,731750
FTI,2017-04-26,31.87,32.465,31.87,32.26,3000825
FTV,2017-04-26,62.3,62.73,62.11,62.25,1303575
F,2017-04-26,11.47,11.7,11.45,11.6,51685768
GD,2017-04-26,194.67,196.97,193.74,194.85,1958031
GE,2017-04-26,29.52,29.55,29.26,29.26,37368373
GGP,2017-04-26,22.65,22.65,21.95,21.97,6663254
GILD,2017-04-26,67.41,68.6,67.27,68.22,15156261
GIS,2017-04-26,58.29,58.33,57.75,57.88,2401899
GLW,2017-04-26,28.63,28.63,28.2,28.39,7572848
GM,2017-04-26,34.01,34.94,33.95,34.38,14694291
GOOGL,2017-04-26,891.39,892.99,885.15,889.14,1323297
GOOG,2017-04-26,874.23,876.05,867.7481,871.73,1237167
GPC,2017-04-26,93.58,93.89,92.91,93.13,665858
GPN,2017-04-26,81.98,82.01,81.055,81.42,923456
GPS,2017-04-26,26.13,26.43,26.05,26.25,4196981
GRMN,2017-04-26,50.47,50.79,49.63,50.57,1894160
GS,2017-04-26,227.1,229.36,226.09,226.2,3765254
GT,2017-04-26,35.95,36.07,35.78,35.91,3099765
GWW,2017-04-26,194.31,194.92,191.91,194.17,813179
HAL,2017-04-26,46.65,47.55,46.6,46.99,7921853
HAS,2017-04-26,101.37,101.99,100.895,101.04,1129647
HBAN,2017-04-26,13,13.22,12.99,13.12,7703218
HBI,2017-04-26,22.04,22.18,21.87,21.98,3481296
HCA,2017-04-26,84.91,85.08,82.93,83.54,2634445
HCN,2017-04-26,72.43,72.48,71.68,71.83,1562637
HCP,2017-04-26,31.93,31.98,31.54,31.63,3608776
HD,2017-04-26,153.11,154.8076,152.4,154.22,5120177
HES,2017-04-26,51.1,52,49.28,49.51,8575453
HIG,2017-04-26,47.84,48.71,47.73,48.11,3354270
HII,2017-04-26,205.03,205.22,201.02,203.08,277850
HLT,2017-04-26,58.38,61.02,58.28,60.6,4502396
HOG,2017-04-26,57.22,58.2118,57.01,57.88,2155702
HOLX,2017-04-26,43.88,44.66,43.33,44.6,2314865
HON,2017-04-26,129.35,130.83,129.14,130.1,4690873
HPE,2017-04-26,18.5,18.78,18.42,18.61,10930195
HPQ,2017-04-26,18.5,18.735,18.42,18.63,7950652
HP,2017-04-26,64.98,66.67,64.98,65.21,1543366
HRB,2017-04-26,24.3,24.815,23.81,23.89,5883823
HRL,2017-04-26,35.37,35.37,34.885,34.94,2438273
HRS,2017-04-26,111.33,111.82,110.87,111.13,976917
HSIC,2017-04-26,85.175,86.68,85.1034,86.59,1215060
HST,2017-04-26,19.01,19.44,18.95,19.27,9286157
HSY,2017-04-26,108.62,108.71,106.51,107.5,1788521
HUM,2017-04-26,218.53,220.67,218.1,219.35,1273210
IBM,2017-04-26,160.53,161.1,159.89,160.06,4328001
ICE,2017-04-26,61.07,61.47,60.98,61.1,1719192
IDXX,2017-04-26,162.7,163.37,161.36,162.82,660709
IFF,2017-04-26,139.04,139.8,138.59,138.8,378545
ILMN,2017-04-26,178.79,184.96,177.32,184.58,2751512
INCY,2017-04-26,124.68,125.47,122.321,123.08,1151735
INFO,2017-04-26,43.76,44,43.54,43.65,1812662
INTC,2017-04-26,36.78,37.23,36.78,36.93,27240993
INTU,2017-04-26,118.9,119.02,115.62,115.81,3963359
IPG,2017-04-26,24.5,24.61,24.25,24.29,4650769
IP,2017-04-26,53.74,54.23,53.63,54.07,1907750
IQV,2017-04-26,82.66,83.49,82.37,83.02,1394375
IRM,2017-04-26,36.47,36.5,36.1,36.1,1046537
IR,2017-04-26,86.87,89.06,86.46,88.68,3153804
ISRG,2017-04-26,275.3097,278.6564,275.1681,278.0064,934941
ITW,2017-04-26,139.5,139.9,139.006,139.14,1938557
IT,2017-04-26,113.38,113.88,113.055,113.87,475574
IVZ,2017-04-26,32.11,32.68,32.01,32.44,4084018
JBHT,2017-04-26,92.3,92.3,90.58,90.76,1303990
JCI,2017-04-26,43.16,43.61,43.03,43.05,5503542
JEC,2017-04-26,55.08,55.65,55.08,55.4,382154
JNJ,2017-04-26,123.79,124.26,123.48,123.51,5021839
JNPR,2017-04-26,28.47,30,27.92,29.46,25291287
JPM,2017-04-26,88.35,89.05,88.14,88.43,12832154
JWN,2017-04-26,47.3,48.1,47.07,47.68,1825322
KEY,2017-04-26,18.6,18.87,18.56,18.68,8654975
KHC,2017-04-26,92.32,92.33,90.88,90.92,2736569
KIM,2017-04-26,21.65,21.695,21.09,21.14,8016414
KLAC,2017-04-26,101.78,101.78,100.63,100.8,791110
KMB,2017-04-26,132.57,132.57,130.07,130.13,2147031
KMI,2017-04-26,20.82,21.22,20.8,20.92,10691676
KMX,2017-04-26,58.91,60.48,58.71,59.96,4056398
KORS,2017-04-26,37.48,38.46,37.33,38.05,2153207
KO,2017-04-26,43.06,43.43,42.98,43.24,13626625
KR,2017-04-26,30,30.1,29.81,29.86,6331788
KSS,2017-04-26,39.46,39.94,39.32,39.52,3855785
KSU,2017-04-26,90.44,91.5,86.145,86.78,4464958
K,2017-04-26,72.38,72.43,71.47,71.49,2428653
LB,2017-04-26,51.65,52.3,51.28,52.01,4122930
LEG,2017-04-26,53.7,54.38,53.31,54.04,1307549
LEN,2017-04-26,49.8333,50.3235,49.6274,49.9706,4513040
LH,2017-04-26,138.83,140.17,137.7,138.69,1272879
LKQ,2017-04-26,29.8,30.52,29.735,30.19,4891034
LLL,2017-04-26,170.41,172.9,169.63,171.76,643843
LLY,2017-04-26,81.34,81.71,80.93,80.96,4421743
LMT,2017-04-26,270.59,272.51,269.54,270.35,1477178
LNC,2017-04-26,67.14,67.6,66.42,66.5,1769731
LNT,2017-04-26,39.65,39.67,39.37,39.48,1943754
LOW,2017-04-26,84.61,85.65,84.41,85.23,4407699
LRCX,2017-04-26,145.57,146.11,144,145.51,1907844
LUK,2017-04-26,26.13,26.34,26.02,26.15,1302141
LUV,2017-04-26,57.21,57.52,56.71,56.94,5407413
LYB,2017-04-26,86.77,87.57,86.43,87.06,1863849
L,2017-04-26,47.31,47.93,47.12,47.45,820406
MAA,2017-04-26,101.54,101.91,100.65,101,960009
MAC,2017-04-26,63.79,63.79,62,62.11,1123229
MAR,2017-04-26,94.56,96.82,94.36,96.3,3614491
MAS,2017-04-26,37.05,37.58,36.9,37.45,6001602
MAT,2017-04-26,22.1,22.63,22.075,22.39,7424686
MA,2017-04-26,116.05,116.56,115.95,116.17,2202711
MCD,2017-04-26,141.7,142,140.34,140.84,7132234
MCHP,2017-04-26,76.73,76.805,75.75,76.15,2319241
MCK,2017-04-26,135.49,136.99,135.16,136.03,1381786
MCO,2017-04-26,117.97,119.09,117.97,118.75,567533
MDLZ,2017-04-26,45.57,45.66,45.08,45.12,5464300
MDT,2017-04-26,82.24,82.97,82.07,82.14,4445177
MET,2017-04-26,52.37,52.65,51.81,51.89,7364299
MGM,2017-04-26,29.67,30.05,29.32,29.79,19013691
MHK,2017-04-26,239.1,240.08,238.02,238.35,618600
MKC,2017-04-26,100.73,100.9,99.71,99.72,604378
MLM,2017-04-26,223.55,223.814,220.8,221.15,487773
MMC,2017-04-26,73.1,73.66,72.86,73.42,2439527
MMM,2017-04-26,195.7,196.9,194.99,195,2641226
MNST,2017-04-26,45.31,45.5,45.04,45.11,1934586
MON,2017-04-26,116.5,117.33,116.371,116.74,2477950
MOS,2017-04-26,27.37,27.52,26.85,27.42,5188884
MO,2017-04-26,72.4,72.4,71.47,71.51,7477875
MPC,2017-04-26,49.74,50.11,49.32,49.6,4885477
MRK,2017-04-26,62.63,62.88,62.43,62.7,8859276
MRO,2017-04-26,15.49,15.86,15.31,15.31,14794164
MSFT,2017-04-26,68.08,68.31,67.62,67.83,26190770
MSI,2017-04-26,85.46,85.98,85.3,85.38,578657
MS,2017-04-26,44.17,44.86,44.14,44.37,12938395
MTB,2017-04-26,157.3,159.57,157.3,158.69,726714
MTD,2017-04-26,510.01,515.11,507.91,512.99,164931
MU,2017-04-26,26.58,27.07,26.3938,26.79,24670741
MYL,2017-04-26,36.92,38.02,36.83,37.44,6161221
M,2017-04-26,29.38,29.72,29.31,29.43,3009055
NAVI,2017-04-26,15.92,16.05,15.73,15.86,1809390
NBL,2017-04-26,34.19,34.95,34.12,34.16,2855564
NCLH,2017-04-26,51.02,52.86,51.02,52.76,1665662
NDAQ,2017-04-26,70.22,70.54,68.93,69.54,1874193
NEE,2017-04-26,133,133.83,132.65,132.83,1491774
NEM,2017-04-26,32.85,33.02,32.28,32.98,8771489
NFLX,2017-04-26,151.53,152.15,148.9,150.17,9274081
NFX,2017-04-26,35.53,36.51,35.42,35.65,1741785
NI,2017-04-26,24.22,24.32,24.05,24.09,2969039
NKE,2017-04-26,55.46,55.84,55.12,55.16,10936009
NLSN,2017-04-26,39.55,40.04,39.3,39.41,5239443
NOC,2017-04-26,249.8,250,243.05,248.06,1753513
NOV,2017-04-26,35.57,36.58,35.57,36.15,3963806
NRG,2017-04-26,17.03,17.41,16.935,17.28,8660718
NSC,2017-04-26,116.13,119.11,115.49,117.82,4000203
NTAP,2017-04-26,39.78,39.9,39.42,39.63,2257505
NTRS,2017-04-26,90.28,92.18,90.28,91.68,1324721
NUE,2017-04-26,59.44,62.31,59.16,62,4377222
NVDA,2017-04-26,105.29,105.39,103.94,104.02,8175145
NWL,2017-04-26,48.64,49.27,48.42,49.06,3693838
NWSA,2017-04-26,13.07,13.14,12.94,12.94,2187805
NWS,2017-04-26,13.4,13.5,13.25,13.25,712392
OKE,2017-04-26,54.5,55.07,54.4,54.5,2039266
OMC,2017-04-26,83.6,84.14,82.91,82.98,2210284
ORCL,2017-04-26,44.75,45.04,44.64,44.69,10122447
ORLY,2017-04-26,265.12,268.7307,263.31,265.07,1427849
OXY,2017-04-26,62.1,62.92,61.95,62.43,3559019
O,2017-04-26,59.87,59.94,58.84,59.21,1824185
PAYX,2017-04-26,59.62,59.74,59.25,59.7,1682757
PBCT,2017-04-26,18.01,18.21,17.89,18.1,2842330
PCAR,2017-04-26,65.71,66.59,65.14,65.34,3118685
PCG,2017-04-26,67.49,67.68,67,67,2349699
PCLN,2017-04-26,1799.2,1806.05,1793.2,1804.12,321654
PDCO,2017-04-26,44.4,44.9,44.26,44.58,396495
PEG,2017-04-26,44.63,44.95,44.43,44.49,2873459
PEP,2017-04-26,111.75,113.76,111.34,113.33,5343923
PFE,2017-04-26,33.86,34.03,33.85,33.85,19814537
PFG,2017-04-26,64.32,64.73,64.24,64.31,1010383
PGR,2017-04-26,39.87,40.22,39.83,39.98,1664637
PG,2017-04-26,89.85,90,87.61,87.74,11951322
PHM,2017-04-26,22.15,22.9,22.11,22.7,10691528
PH,2017-04-26,164.89,165.945,163.55,164.54,1784897
PKG,2017-04-26,94.65,95.52,93.74,94.54,617202
PKI,2017-04-26,58.79,60.01,58.73,59.98,1145749
PLD,2017-04-26,54.76,54.99,54.3,54.45,2056457
PM,2017-04-26,112.86,113,111.09,111.15,3778376
PNC,2017-04-26,121.29,122.99,121.1,122,2052154
PNR,2017-04-26,64.6,65.66,64.6,64.97,2049913
PNW,2017-04-26,86.16,86.63,85.905,86.25,717914
PPG,2017-04-26,110.89,110.89,109.61,110.48,1332553
PPL,2017-04-26,38.04,38.26,37.93,37.94,2802811
PRGO,2017-04-26,69.81,74.5,69.46,73.02,6057449
PRU,2017-04-26,107.99,108.5,107.13,107.2,1811261
PSA,2017-04-26,225.62,225.62,223.3,223.93,731934
PSX,2017-04-26,77.93,78.89,77.66,78.11,2977500
PVH,2017-04-26,103.1,104.72,102.8,103.45,868509
PWR,2017-04-26,36.01,36.56,35.91,36.29,1086958
PXD,2017-04-26,176.69,180,176.26,176.91,1133198
PX,2017-04-26,124.52,125.91,124.105,125.11,1535994
PYPL,2017-04-26,45.04,45.04,44.25,44.41,9846931
QCOM,2017-04-26,53.2,53.3,52.91,53.04,7373776
QRVO,2017-04-26,71.3,71.5507,70.26,70.97,1056794
RCL,2017-04-26,99.27,100.92,99.14,100.47,1328867
REGN,2017-04-26,372.12,375.4,369.47,371.39,516438
REG,2017-04-26,64.95,65.18,64.05,64.07,896273
RE,2017-04-26,253.38,258.3,253.03,256.91,491348
RF,2017-04-26,13.85,14.15,13.83,14.02,19059154
RHI,2017-04-26,47.34,47.89,47.01,47.07,1207785
RHT,2017-04-26,87.63,87.98,87.34,87.71,1050504
RJF,2017-04-26,75.22,76.26,75.0501,75.74,722874
RL,2017-04-26,80.8,81.87,80.61,81.18,868806
RMD,2017-04-26,70.99,71.94,70.67,71.75,1153700
ROK,2017-04-26,161.77,165,159.54,159.96,2074583
ROP,2017-04-26,216.06,216.99,214.98,215.39,579603
ROST,2017-04-26,65.13,65.51,64.93,65.05,1910586
RRC,2017-04-26,27.61,28.76,27.42,27.61,6799009
RSG,2017-04-26,63.85,64.01,63.14,63.23,1684956
RTN,2017-04-26,156.38,156.59,155.21,155.27,2933914
SBAC,2017-04-26,123.98,124.99,123.11,123.65,752669
SBUX,2017-04-26,61.23,61.75,60.98,61.56,8525419
SCG,2017-04-26,66.8,67.47,66.73,66.96,1154607
SCHW,2017-04-26,39.51,40.58,39.475,40.06,12762076
SEE,2017-04-26,44.9,45.08,44.71,44.73,1287609
SHW,2017-04-26,330.83,331.97,328,330.94,613738
SIG,2017-04-26,66.57,67.98,66.4,67.32,630511
SJM,2017-04-26,126.92,127.38,126.28,126.9,931746
SLB,2017-04-26,73.75,74.91,73.73,74.11,6064757
SLG,2017-04-26,108,108.23,105.99,106.03,843499
SNA,2017-04-26,175.12,175.12,170.1,170.23,1114506
SNI,2017-04-26,76.11,76.955,75.99,76.49,1512363
SNPS,2017-04-26,73.53,73.53,73.09,73.25,827203
SO,2017-04-26,50.06,50.33,49.94,49.97,2781583
SPGI,2017-04-26,135.97,136,134.17,134.23,1110748
SPG,2017-04-26,167.62,167.73,164.88,165.04,2025564
SRCL,2017-04-26,86.71,87.35,86.29,86.54,583386
SRE,2017-04-26,113.05,113.94,112.91,112.99,1015364
STI,2017-04-26,57.07,58.2,56.97,57.68,5421538
STT,2017-04-26,81,83.93,80.93,83.55,3676577
STX,2017-04-26,44.61,44.86,41.76,42.01,34476550
STZ,2017-04-26,172.82,173.31,169.7,170.48,1978442
SWKS,2017-04-26,104.3,104.3,102.07,102.97,2170002
SWK,2017-04-26,137.08,137.44,135.7,136.31,1229618
SYF,2017-04-26,33.73,33.8,32.65,33.23,11545874
SYK,2017-04-26,134.65,136.41,131.67,136.19,2316841
SYMC,2017-04-26,31.31,31.44,31.03,31.25,4173090
SYY,2017-04-26,53.2,53.46,53.085,53.21,2191906
TAP,2017-04-26,96.43,96.77,95.79,95.83,972039
TDG,2017-04-26,248.18,251.52,247.355,250.73,736397
TEL,2017-04-26,79.21,79.69,76.17,76.65,2649485
TGT,2017-04-26,55.37,56.29,55.209,55.98,6273452
TIF,2017-04-26,93.09,93.57,92.82,93.1,1389547
TJX,2017-04-26,78.96,79.48,78.66,78.92,2202043
TMK,2017-04-26,77.13,77.55,76.975,77.07,583393
TMO,2017-04-26,162.13,168.12,160.99,168.01,4182918
TPR,2017-04-26,39.54,39.77,39.29,39.42,2619314
TRIP,2017-04-26,43.7,44.86,43.68,44.5,2920941
TROW,2017-04-26,69.5,70.68,69.44,70.16,2231578
TRV,2017-04-26,121.46,122.99,121.4,122.01,2433209
TSCO,2017-04-26,65.27,65.77,65.13,65.3,2446703
TSN,2017-04-26,65.12,65.145,64.47,64.53,2108662
TSS,2017-04-26,55.85,58.47,55.85,58.19,5344549
TWX,2017-04-26,100.25,100.49,100.1,100.2,5166067
TXN,2017-04-26,82.17,82.92,80.79,81.11,6763868
TXT,2017-04-26,46.99,47.41,46.99,47.15,1631193
T,2017-04-26,40.02,40.56,39.85,40.44,34352326
UAA,2017-04-26,19.5,19.82,19.33,19.71,10059027
UAL,2017-04-26,71.09,71.92,70.66,71.33,4739677
UA,2017-04-26,18.05,18.385,17.97,18.14,5079531
UDR,2017-04-26,36.98,37.54,36.74,37.18,2726709
UHS,2017-04-26,120.52,123.41,116.29,118.47,1502537
ULTA,2017-04-26,278.11,280.98,277.03,279.69,488853
UNH,2017-04-26,174.09,175.65,173.98,174.38,2817457
UNM,2017-04-26,46.93,47.14,46.66,46.93,1633066
UNP,2017-04-26,110.55,111.96,109.83,110.17,6303738
UPS,2017-04-26,107.23,108.59,106.955,107.62,4565640
URI,2017-04-26,113.3,114.86,113.17,113.4,1534379
USB,2017-04-26,52,52.62,52,52.12,7652629
UTX,2017-04-26,117.34,119.25,116.51,118.2,5102681
VAR,2017-04-26,88.74,90.12,88.45,90.06,1630013
VFC,2017-04-26,56.33,57.245,56.2,56.84,3279461
VIAB,2017-04-26,43.05,43.5,43.035,43.38,4467189
VLO,2017-04-26,65.41,65.75,64.81,64.9,6540483
VMC,2017-04-26,121.51,121.51,120.25,120.73,898516
VNO,2017-04-26,100.27,100.78,97.57,97.59,1283253
VRSK,2017-04-26,82.86,83.69,82.84,83.18,779191
VRSN,2017-04-26,89.3,89.71,88.78,88.84,617787
VRTX,2017-04-26,118.08,118.08,116.07,116.34,1759118
VTR,2017-04-26,64.57,64.63,63.985,64.01,1853828
VZ,2017-04-26,46.75,47.53,46.62,47.36,29343781
V,2017-04-26,92.02,92.48,91.75,91.82,11295240
WAT,2017-04-26,172,174.68,170.72,170.94,1021211
WBA,2017-04-26,85.93,86.35,85.45,85.92,3477924
WDC,2017-04-26,84.5,85.37,83.45,84.61,7984922
WEC,2017-04-26,60.71,60.98,60.44,60.54,1580492
WFC,2017-04-26,54.6,55.07,54.36,54.54,15915542
WHR,2017-04-26,181.52,186.29,180.88,185.12,1597398
WLTW,2017-04-26,131.56,133.17,131.51,132.53,819457
WMB,2017-04-26,30.58,31.02,30.53,30.78,7149115
WMT,2017-04-26,75.27,75.7663,75.17,75.43,6948460
WM,2017-04-26,74.08,74.27,72.16,72.3,2914740
WRK,2017-04-26,55.48,56.32,53.51,53.65,2371674
WU,2017-04-26,20.05,20.205,19.875,20.1,4863794
WYNN,2017-04-26,123.3,127.2,121.57,125.19,6282743
WYN,2017-04-26,93.69,102.44,91.75,100.54,6686763
WY,2017-04-26,33.94,34.575,33.94,34.26,8544733
XEC,2017-04-26,119.88,122.1,119.32,119.44,839374
XEL,2017-04-26,44.95,45.115,44.77,44.84,2135592
XLNX,2017-04-26,60.68,61.165,59.84,59.99,4480369
XL,2017-04-26,41.62,42.315,41.56,41.93,2740677
XOM,2017-04-26,81.52,82.33,81.3901,81.4,9445925
XRAY,2017-04-26,63.11,63.47,63.11,63.3,883784
XRX,2017-04-26,27.88,28.76,27.66,28.4,3570078
XYL,2017-04-26,51.76,51.98,51.445,51.45,1197445
YUM,2017-04-26,66.03,66.285,65.8,65.88,1684286
ZBH,2017-04-26,124.65,125.42,123.97,125.32,1745086
ZION,2017-04-26,40.5,41.64,40.46,41.18,3849578
ZTS,2017-04-26,55.15,55.68,55.08,55.57,2665816
AAL,2017-04-27,43.91,44.21,42.41,43.98,18988577
AAPL,2017-04-27,143.9225,144.16,143.31,143.79,14246347
AAP,2017-04-27,145.75,148.28,140.96,143.19,2079744
ABBV,2017-04-27,65.45,67.5,65.12,66.07,11692878
ABC,2017-04-27,81.38,82.19,81.3,82.12,1671300
ABT,2017-04-27,43.96,44.01,43.595,43.65,7487495
ACN,2017-04-27,119.12,120.62,119.12,120.49,2008174
ADBE,2017-04-27,133.13,134.25,132.76,133.38,1658147
ADI,2017-04-27,78.65,78.88,77.56,77.85,2375278
ADM,2017-04-27,45.14,45.86,45.09,45.78,1803760
ADP,2017-04-27,105.26,105.675,104.65,105.16,1505235
ADSK,2017-04-27,90.66,90.77,90.04,90.63,1168152
ADS,2017-04-27,262.84,262.84,260.065,260.54,408726
AEE,2017-04-27,55.09,55.39,54.9725,55.03,1245507
AEP,2017-04-27,67.44,68.46,67.21,68.1,2225418
AES,2017-04-27,11.3,11.45,11.23,11.29,12780706
AET,2017-04-27,134.42,135.45,133.92,133.98,1779371
AFL,2017-04-27,75.01,75.23,74.74,75.05,1779016
AGN,2017-04-27,239.9,243.25,239.77,243.05,2204106
AIG,2017-04-27,60.21,61.41,60.12,61.15,6860400
AIV,2017-04-27,44.78,44.95,44.09,44.45,2890571
AIZ,2017-04-27,97.16,97.49,96.95,97.12,350109
AJG,2017-04-27,56.5,56.99,56.5,56.73,765755
AKAM,2017-04-27,60.34,60.43,58.96,59.75,4224075
ALB,2017-04-27,108.28,109.23,107.78,108.18,759347
ALGN,2017-04-27,119.96,120.41,119.16,120.09,1301277
ALK,2017-04-27,86.18,86.34,83.76,84.93,3163065
ALLE,2017-04-27,82,82,79.8025,80.62,1602295
ALL,2017-04-27,81.83,82.23,81.58,81.98,1163259
ALXN,2017-04-27,125,127.94,121.7,126.91,3823881
AMAT,2017-04-27,40.96,41.82,40.94,41.33,8312470
AMD,2017-04-27,13.43,13.7,13.37,13.62,31327634
AME,2017-04-27,57.11,57.56,56.96,57.26,1391787
AMGN,2017-04-27,160.13,163.4327,160,162.72,5699193
AMG,2017-04-27,166.63,166.63,163.97,165.67,239336
AMP,2017-04-27,128.59,129.54,127.24,128.46,1314478
AMT,2017-04-27,123.08,126.36,122.77,125.77,4901512
AMZN,2017-04-27,914.39,921.86,912.11,918.38,5305543
ANDV,2017-04-27,79.48,79.92,78.35,79.85,1673710
ANSS,2017-04-27,110.39,111.09,109.77,110.15,211815
ANTM,2017-04-27,180.27,184.4494,177.85,178.3,2621904
AON,2017-04-27,120.02,120.57,119.61,120.14,847848
AOS,2017-04-27,53.5,54.64,52.9,54.42,1798566
APA,2017-04-27,49.47,49.54,48.24,48.32,5218783
APC,2017-04-27,58.7,58.88,55.57,57.12,14106206
APD,2017-04-27,141.28,141.85,137.72,141.1,1855137
APH,2017-04-27,72.03,72.81,71.9,72.78,1029259
ARE,2017-04-27,113.65,114.31,112.55,112.96,322015
ARNC,2017-04-27,27.46,27.5,26.9,27.22,3641516
ATVI,2017-04-27,51.53,52.28,51.41,51.91,4145184
AVB,2017-04-27,188.4,189.38,185.59,188.23,617221
AVGO,2017-04-27,222.89,224.09,222.06,223.09,1184979
AVY,2017-04-27,83.48,83.93,82.11,83.54,928820
AWK,2017-04-27,80.34,81.49,80.34,80.41,913300
AXP,2017-04-27,80.77,80.87,80.08,80.33,2922676
AYI,2017-04-27,176.1,178.15,174.95,176.85,537864
AZO,2017-04-27,713.87,727.15,692.5,703.9,635931
A,2017-04-27,54.93,55.505,54.83,55.43,1529024
BAC,2017-04-27,23.9,23.925,23.46,23.65,80024211
BAX,2017-04-27,55.65,56.5,55.28,55.42,6411321
BA,2017-04-27,182.59,183.76,182.59,183.22,3129075
BBT,2017-04-27,43.88,43.9,43.3,43.58,3815556
BBY,2017-04-27,52.25,52.67,52,52.35,3208891
BDX,2017-04-27,179.97,182.85,179.43,182.55,2207018
BEN,2017-04-27,42.63,42.69,41.75,42.28,2051014
BF.B,2017-04-27,47.03,47.1,46.69,46.78,573840
BIIB,2017-04-27,279.57,281.22,275.6,276.57,2268464
BK,2017-04-27,47.25,47.45,46.88,47.22,4330096
BLK,2017-04-27,390.16,391.04,385.51,390.71,371750
BLL,2017-04-27,37.585,38.68,37.515,38.675,4868696
BMY,2017-04-27,55.36,56.13,54.62,55.67,15317773
BRK.B,2017-04-27,167.65,167.81,165.5,166.55,4290201
BSX,2017-04-27,25.97,26.41,25.79,26.18,12027348
BWA,2017-04-27,42.46,42.75,40.41,42.14,2722316
BXP,2017-04-27,127.39,127.88,125.71,125.99,947533
CAG,2017-04-27,39.02,39.18,38.76,38.81,1912376
CAH,2017-04-27,72.77,73.26,72.44,73.14,1858392
CAT,2017-04-27,104.05,104.24,102.56,102.68,6727449
CA,2017-04-27,32.71,32.89,32.3199,32.85,1418238
CBG,2017-04-27,35.99,36.47,35.75,36,3978552
CBOE,2017-04-27,83.8,83.8,82.29,82.4,1115737
CBS,2017-04-27,67.22,67.35,66.08,66.34,2236225
CB,2017-04-27,139.1,139.476,138.34,138.42,1033206
CCI,2017-04-27,94.85,95.59,94.69,95.02,2593892
CCL,2017-04-27,60.9,61.265,60.87,60.98,3274832
CDNS,2017-04-27,31.83,32.195,31.83,32.04,1855401
CELG,2017-04-27,122.48,124.98,122.12,123.97,4638696
CERN,2017-04-27,59.52,60.46,59.37,60.06,4554218
CFG,2017-04-27,36.82,36.94,36.25,36.77,7425976
CF,2017-04-27,27.57,27.63,26.9,27.43,3005082
CHD,2017-04-27,49.83,50.04,49.61,49.78,1546792
CHK,2017-04-27,5.4,5.4,5.15,5.29,53273443
CHRW,2017-04-27,72.83,73.293,72.51,72.81,1692833
CHTR,2017-04-27,346.1,350.35,346.1,348.8,865528
CINF,2017-04-27,72,73.29,71.48,73.04,661408
CI,2017-04-27,157.21,158.23,155.9,156.21,726951
CLX,2017-04-27,133.69,134.47,133.19,134,540164
CL,2017-04-27,73.52,73.85,73.25,73.3,3907004
CMA,2017-04-27,71.75,71.76,70.06,70.75,1937884
CMCSA,2017-04-27,39.55,40.62,39.185,39.59,35177237
CME,2017-04-27,118.25,118.25,114.8176,115.12,4256617
CMG,2017-04-27,485.23,488,481.05,482,981844
CMI,2017-04-27,152.46,152.58,150.22,151.06,1002744
CMS,2017-04-27,45.41,45.85,45.41,45.49,1286752
CNC,2017-04-27,72.8,73.42,72.21,72.95,2826357
CNP,2017-04-27,28.35,28.86,28.34,28.64,3380078
COF,2017-04-27,83.19,83.62,82.26,82.31,3611598
COG,2017-04-27,24.11,24.39,23.7,24.12,7577093
COL,2017-04-27,105.4,106.0699,104.35,104.48,1977687
COO,2017-04-27,200.35,200.89,198.53,199.37,263683
COP,2017-04-27,47.83,48.14,46.8599,47.86,7302663
COST,2017-04-27,177.32,177.79,176.4198,177.45,2148728
COTY,2017-04-27,18.23,18.29,17.99,18.01,2720697
CPB,2017-04-27,57.52,57.57,57.01,57.11,723303
CRM,2017-04-27,85.38,86.32,85.29,85.85,2944547
CSCO,2017-04-27,34.01,34.11,33.62,33.75,26639030
CSRA,2017-04-27,29.34,29.555,29.1,29.19,515566
CSX,2017-04-27,50.79,51.625,50.69,51.25,7861784
CTAS,2017-04-27,124.16,125.04,123.66,123.94,433937
CTL,2017-04-27,25.86,26.02,25.75,25.79,12119332
CTSH,2017-04-27,59.45,59.725,59.31,59.7,3230201
CTXS,2017-04-27,84.6,84.82,80.53,81.44,3705931
CVS,2017-04-27,82.69,82.895,82.03,82.79,6307271
CVX,2017-04-27,105.96,105.98,104.67,105.47,5781839
CXO,2017-04-27,127.95,128.19,124.9,127.18,1238155
C,2017-04-27,59.98,59.99,58.93,59.39,14025915
DAL,2017-04-27,45.68,45.86,44.8601,45.74,12387986
DE,2017-04-27,112.5,112.68,110.54,111.18,2635255
DFS,2017-04-27,65.36,65.39,64.18,64.32,3434128
DGX,2017-04-27,105.98,106.58,105.62,105.81,886593
DG,2017-04-27,72.79,73.44,72.45,73.22,3153907
DHI,2017-04-27,33.04,33.35,32.8,33.25,3391227
DHR,2017-04-27,83.17,83.3,82.78,82.91,2769594
DISCA,2017-04-27,29.48,29.48,29.24,29.39,1716591
DISCK,2017-04-27,28.77,28.895,28.61,28.71,1450900
DISH,2017-04-27,63.97,65.605,63.84,65,4371821
DIS,2017-04-27,115.8,116.1,115.39,115.84,3910767
DLR,2017-04-27,111.36,113.55,111.23,113.29,1105980
DLTR,2017-04-27,81.73,83.14,81.4858,83.13,3065563
DOV,2017-04-27,80.9,80.9,79.34,79.64,1808050
DPS,2017-04-27,93.14,93.46,91.93,92.17,2749549
DRE,2017-04-27,27.62,28.16,27.62,27.96,2243523
DRI,2017-04-27,86.18,86.44,85.54,85.96,1813729
DTE,2017-04-27,104.68,105.81,104.36,105.07,1330777
DUK,2017-04-27,82.68,83.35,82.6,82.9,1736736
DVA,2017-04-27,68.38,69.02,68.38,68.82,926633
DVN,2017-04-27,40.15,40.31,39.06,39.35,5109809
DXC,2017-04-27,76.33,76.47,75.35,75.88,1185210
D,2017-04-27,77.51,77.935,77.425,77.69,1593258
EA,2017-04-27,94,94.99,93.71,94.24,1516449
EBAY,2017-04-27,33.02,33.12,32.795,33.06,8396400
ECL,2017-04-27,128.94,129.44,128.74,129.37,933080
ED,2017-04-27,79.17,80.095,79.021,79.58,1495313
EFX,2017-04-27,133,137.2,131.62,136.19,1593899
EIX,2017-04-27,80.29,80.96,80.17,80.35,1708132
EL,2017-04-27,87.72,88.17,87.35,87.42,1603733
EMN,2017-04-27,81.17,81.91,80.75,81.66,1450405
EMR,2017-04-27,61.39,61.5,60.48,60.83,3713162
EOG,2017-04-27,93.57,93.7,91.16,93,3876283
EQIX,2017-04-27,414.39,414.8,403,410.94,619767
EQR,2017-04-27,65.31,65.35,64.45,64.53,1845744
EQT,2017-04-27,62.13,62.13,59.13,59.37,5985273
ESRX,2017-04-27,61.22,62.05,61.18,61.4,6468532
ESS,2017-04-27,241.49,243.22,239.34,241.44,500638
ES,2017-04-27,59.75,60.3,59.7,59.77,1489466
ETFC,2017-04-27,35.53,35.74,34.56,34.86,3428500
ETN,2017-04-27,76.7,77.11,76.263,76.49,2073825
ETR,2017-04-27,75.89,77.17,75.89,76.68,1333658
EVHC,2017-04-27,55.44,56.15,55.09,55.39,1312097
EW,2017-04-27,108.86,111.41,107.74,109.67,2816829
EXC,2017-04-27,34.92,35.175,34.8,34.84,3901630
EXPD,2017-04-27,56.82,57.0025,56.55,56.76,1603177
EXPE,2017-04-27,136.08,137,135.3,136.2,2622704
EXR,2017-04-27,79.7,79.75,75.74,76.05,1379822
FAST,2017-04-27,45.88,45.97,45.11,45.38,2591771
FBHS,2017-04-27,65,65.53,63.55,64.19,3964882
FB,2017-04-27,146.67,147.75,146.14,147.7,11275112
FCX,2017-04-27,13.45,13.47,13,13.01,23733428
FDX,2017-04-27,190,192.37,188.74,191.71,2119493
FE,2017-04-27,30.52,30.74,30.435,30.52,4538599
FFIV,2017-04-27,126.01,130.05,125.3,126.99,3780003
FISV,2017-04-27,120.85,122.91,119.55,119.89,1324703
FIS,2017-04-27,84,84.58,83.875,84.09,949094
FITB,2017-04-27,25.04,25.05,24.41,24.65,7590905
FLIR,2017-04-27,36.88,37.18,36.4,36.7,696525
FLR,2017-04-27,52.29,52.62,51.7601,52.33,1139712
FLS,2017-04-27,51.09,51.43,50.7,50.78,993188
FL,2017-04-27,77.4,77.4,76.54,76.69,1303489
FMC,2017-04-27,73,74.04,72.25,73.53,1767299
FOXA,2017-04-27,30.81,30.83,30.49,30.56,4276265
FOX,2017-04-27,30.04,30.14,29.82,29.93,2973757
FRT,2017-04-27,133.11,134.21,132.71,133.16,489035
FTI,2017-04-27,30.09,30.52,29.86,30.2,9622325
FTV,2017-04-27,62.24,63.0099,62.07,62.32,1945756
F,2017-04-27,11.66,11.68,11.34,11.47,50203741
GD,2017-04-27,195.48,196.62,193.95,195.03,976567
GE,2017-04-27,29.29,29.31,29.02,29.08,32939845
GGP,2017-04-27,22.06,22.465,22.04,22.14,5090789
GILD,2017-04-27,68.17,68.76,68.05,68.58,6734653
GIS,2017-04-27,58.04,58.06,57.33,57.41,2393616
GLW,2017-04-27,28.46,29.08,28.45,29.02,10145258
GM,2017-04-27,34.52,34.59,33.95,34.54,13869775
GOOGL,2017-04-27,890,893.3774,887.18,891.44,2342303
GOOG,2017-04-27,873.6,875.4,870.38,874.25,2026816
GPC,2017-04-27,93.35,93.89,92.89,93.33,745383
GPN,2017-04-27,81.41,82.12,81.23,81.97,1071233
GPS,2017-04-27,26.72,26.72,26.11,26.35,3225349
GRMN,2017-04-27,50.76,51.34,50.46,51.21,977027
GS,2017-04-27,226.7,226.7,223.52,225.81,2805768
GT,2017-04-27,35.16,35.92,34.82,35.45,3874311
GWW,2017-04-27,194.97,195.1,192.245,193.17,911244
HAL,2017-04-27,46.6,46.82,45.1,46.4,12907572
HAS,2017-04-27,100.81,101.04,99.73,100.52,1284740
HBAN,2017-04-27,13.15,13.15,12.91,12.99,6528816
HBI,2017-04-27,22.15,22.38,22.02,22.37,2402925
HCA,2017-04-27,83.53,84.025,82.88,83.44,1561226
HCN,2017-04-27,71.96,72.755,71.52,72.16,1287730
HCP,2017-04-27,31.69,31.95,31.47,31.51,3969740
HD,2017-04-27,154.69,156.27,153.89,156.12,5881432
HES,2017-04-27,49.05,49.91,47.99,49.76,5811004
HIG,2017-04-27,48.16,48.45,47.99,48.24,2909455
HII,2017-04-27,203.18,204.13,201.13,202.19,215186
HLT,2017-04-27,60.74,60.74,59.88,60.24,1695356
HOG,2017-04-27,57.79,58.35,57.72,58.03,2026779
HOLX,2017-04-27,44.6,44.89,44.46,44.58,1650172
HON,2017-04-27,130.34,130.51,129.43,129.88,3435269
HPE,2017-04-27,18.6,18.66,18.43,18.63,13814765
HPQ,2017-04-27,18.7,18.83,18.635,18.77,9193686
HP,2017-04-27,63.8,64.23,59.06,61.55,5791861
HRB,2017-04-27,24.14,24.53,24.04,24.27,9350758
HRL,2017-04-27,35.04,35.1,34.905,34.99,1352032
HRS,2017-04-27,111.56,113.33,111.435,113.29,731112
HSIC,2017-04-27,86.735,87.345,86.615,87.0875,716504
HST,2017-04-27,19.32,19.34,19.07,19.24,7379197
HSY,2017-04-27,107.79,108.49,107.24,107.38,897814
HUM,2017-04-27,219.69,221.97,218.17,218.67,1073910
IBM,2017-04-27,160.29,160.48,159.63,160.32,4122943
ICE,2017-04-27,61.19,61.19,60.1381,60.21,2651836
IDXX,2017-04-27,162.8,163.39,161.19,162.76,799523
IFF,2017-04-27,139.14,140.2,138.81,139.73,382330
ILMN,2017-04-27,183.94,184.47,181.96,183.74,1967679
INCY,2017-04-27,123,125.36,122.55,124.17,1038137
INFO,2017-04-27,43.6,43.99,43.52,43.71,1237493
INTC,2017-04-27,36.87,37.5,36.78,37.43,39889967
INTU,2017-04-27,123.34,125.74,123.15,125.61,4945719
IPG,2017-04-27,24.35,24.35,23.835,24.12,5808460
IP,2017-04-27,54,55.54,53.19,54.92,3097951
IQV,2017-04-27,83.3,84.1,83.08,83.68,1065003
IRM,2017-04-27,36,36.14,34.77,34.86,1553895
IR,2017-04-27,88.71,89.75,88.5,89.25,2074772
ISRG,2017-04-27,278.2097,280.2497,278.0064,278.8531,882366
ITW,2017-04-27,139.29,140.21,139.03,139.42,1230594
IT,2017-04-27,114.11,114.72,113.57,113.99,571393
IVZ,2017-04-27,32.7,33.13,31.99,33.12,4668923
JBHT,2017-04-27,90.91,91.57,90.83,91.05,1077734
JCI,2017-04-27,41.93,42.66,41.33,42.16,7485695
JEC,2017-04-27,55.39,55.75,55.071,55.72,581736
JNJ,2017-04-27,123.58,124.3057,123.4,123.74,4225165
JNPR,2017-04-27,29.59,29.99,29.41,29.99,11312333
JPM,2017-04-27,88.37,88.37,87.01,87.61,13329025
JWN,2017-04-27,47.67,48.355,47.23,48.3,1968677
KEY,2017-04-27,18.69,18.74,18.32,18.37,9381057
KHC,2017-04-27,90.92,91.42,90.66,90.83,2290675
KIM,2017-04-27,21.49,21.85,20.63,20.67,5790318
KLAC,2017-04-27,101.29,104.22,101.29,103.59,2706251
KMB,2017-04-27,130.26,130.91,129.69,130,1348929
KMI,2017-04-27,20.65,20.831,20.51,20.62,8616503
KMX,2017-04-27,59.93,60.715,59.585,60.08,2006251
KORS,2017-04-27,38.09,38.2999,37.63,38.01,1349962
KO,2017-04-27,43.17,43.28,42.92,43.01,10386244
KR,2017-04-27,29.95,30.33,29.895,30.15,6272711
KSS,2017-04-27,39.63,40.22,39.28,39.88,3067255
KSU,2017-04-27,88.765,91.36,88.5,89.88,2906164
K,2017-04-27,71.56,71.62,70.78,70.96,2293782
LB,2017-04-27,52,52.61,51.86,52.19,3733488
LEG,2017-04-27,54.15,54.15,53.33,53.59,2204900
LEN,2017-04-27,50,50.2598,49.6275,50.1078,2042496
LH,2017-04-27,138.93,140.09,138.6901,139.68,691756
LKQ,2017-04-27,31.7,32.47,30.99,31.19,4552775
LLL,2017-04-27,173.56,179.9499,169.36,173.94,674147
LLY,2017-04-27,80.97,81.6,80.695,81.33,3219208
LMT,2017-04-27,270.84,272.77,269.94,271.14,953829
LNC,2017-04-27,66.82,66.82,65.82,66.53,1239251
LNT,2017-04-27,39.5,39.99,39.5,39.72,1730065
LOW,2017-04-27,85.45,85.76,84.86,85.27,6586303
LRCX,2017-04-27,146.28,148,146.1,147,1589757
LUK,2017-04-27,26.22,26.28,25.8682,26.14,1267636
LUV,2017-04-27,55.61,56.42,54.52,55.75,10258661
LYB,2017-04-27,86.92,87.48,86.09,87.42,3117315
L,2017-04-27,47.45,47.52,47.14,47.33,619781
MAA,2017-04-27,98.69,99.36,96.2008,98,1625094
MAC,2017-04-27,62.32,63.34,62.31,62.71,1107863
MAR,2017-04-27,96.32,96.43,95.42,95.74,3655294
MAS,2017-04-27,37.45,37.45,37.08,37.25,3459831
MAT,2017-04-27,22.44,22.6,22.27,22.57,5534777
MA,2017-04-27,116.51,117.31,116.12,117.1,3350831
MCD,2017-04-27,141.88,142.79,140.85,140.87,5183662
MCHP,2017-04-27,76.55,77.32,76.46,76.75,2070403
MCK,2017-04-27,136.58,139.59,136.44,138.79,1796207
MCO,2017-04-27,119,119.67,118.82,119.43,416914
MDLZ,2017-04-27,45.16,45.39,44.935,45,5047009
MDT,2017-04-27,82.22,83.495,82.12,83.13,4878111
MET,2017-04-27,52.01,52.35,51.72,52.14,5623325
MGM,2017-04-27,30.17,31.15,29.59,31.01,17187436
MHK,2017-04-27,238.46,241.02,237.055,238.88,860215
MKC,2017-04-27,99.92,100.46,99.61,100.02,330770
MLM,2017-04-27,221,223.99,218.87,223.35,528997
MMC,2017-04-27,73.56,74.82,73.5,74.25,4044206
MMM,2017-04-27,195.43,196.54,195.11,196.11,1770896
MNST,2017-04-27,45.2,45.53,45.03,45.29,1885612
MON,2017-04-27,116.63,116.84,116.47,116.5,2151345
MOS,2017-04-27,27.56,27.89,27.38,27.45,4214651
MO,2017-04-27,71.5,71.73,71.315,71.53,4857348
MPC,2017-04-27,49.47,51.62,49.46,51.02,6786629
MRK,2017-04-27,62.78,62.91,62.45,62.58,6603329
MRO,2017-04-27,15.1,15.18,14.63,14.88,21618281
MSFT,2017-04-27,68.15,68.38,67.58,68.27,34970953
MSI,2017-04-27,85.47,86.21,85.41,86.07,524062
MS,2017-04-27,44.16,44.21,43.39,43.54,9041320
MTB,2017-04-27,158.81,159.445,156.32,156.95,357200
MTD,2017-04-27,514.96,518.32,512.985,513.3,106247
MU,2017-04-27,27.17,27.65,27.095,27.63,24626933
MYL,2017-04-27,37.4,37.84,37.315,37.72,3467280
M,2017-04-27,29.47,29.63,29.2,29.51,2959266
NAVI,2017-04-27,15.86,15.96,15.53,15.54,2348027
NBL,2017-04-27,33.85,33.85,32.38,32.57,10692924
NCLH,2017-04-27,52.75,53.27,52.62,52.68,1698494
NDAQ,2017-04-27,69.42,69.52,68.275,68.67,1561212
NEE,2017-04-27,132.66,134.2,132.63,133.52,1406236
NEM,2017-04-27,32.8,33.13,32.42,32.91,11899009
NFLX,2017-04-27,150.6,153.49,149.3,153.08,7719365
NFX,2017-04-27,35.26,35.35,34.09,35.04,2151698
NI,2017-04-27,24.1,24.44,24.1,24.36,3862935
NKE,2017-04-27,55.18,55.57,54.91,55.47,8557987
NLSN,2017-04-27,39.36,40.25,39.25,40.2,4950438
NOC,2017-04-27,248.96,249.82,247.41,248.4,1010667
NOV,2017-04-27,35.5,35.76,34.13,34.98,5851165
NRG,2017-04-27,17.18,17.305,16.79,16.84,3956287
NSC,2017-04-27,118.57,120.74,118.51,118.8,2274073
NTAP,2017-04-27,39.73,39.86,39.33,39.76,2315045
NTRS,2017-04-27,91.6,92.29,91.07,91.52,1154989
NUE,2017-04-27,62.02,62.07,61.24,61.61,4399724
NVDA,2017-04-27,104.32,105.98,103.59,105.64,7992465
NWL,2017-04-27,49.08,49.19,48.58,48.65,2857429
NWSA,2017-04-27,12.96,13.03,12.88,12.96,1195103
NWS,2017-04-27,13.3,13.375,13.2,13.2,524055
OKE,2017-04-27,53.47,54.07,52.56,53.01,2510966
OMC,2017-04-27,83.12,83.34,82.19,83.09,2747885
ORCL,2017-04-27,44.88,44.94,44.65,44.77,8221029
ORLY,2017-04-27,262.49,268.09,245.01,257.19,3446954
OXY,2017-04-27,62.16,62.25,61.03,61.52,6506485
O,2017-04-27,59.14,59.73,58.9455,59.45,1435653
PAYX,2017-04-27,59.72,60.06,59.495,59.84,1338499
PBCT,2017-04-27,18.01,18.04,17.71,17.84,2404429
PCAR,2017-04-27,65.4,66.44,64.99,66.41,2247255
PCG,2017-04-27,67.09,67.7,66.96,67.28,2028077
PCLN,2017-04-27,1807,1839.56,1800.28,1835.87,436093
PDCO,2017-04-27,44.64,45.1,44.505,44.73,533761
PEG,2017-04-27,44.53,44.885,44.335,44.41,3133251
PEP,2017-04-27,113.1,113.44,112.51,112.64,4096239
PFE,2017-04-27,33.96,34.02,33.77,33.86,14832197
PFG,2017-04-27,64.49,65.25,64.46,65.18,1463251
PGR,2017-04-27,40.07,40.24,39.9,40.1,1991916
PG,2017-04-27,87.58,88.24,87.23,87.69,8517522
PHM,2017-04-27,22.75,22.95,22.555,22.87,8270099
PH,2017-04-27,165.51,166.6,159.45,161.98,2452209
PKG,2017-04-27,99.25,101.01,97.79,100.24,1296535
PKI,2017-04-27,60,60.35,59.72,59.91,827197
PLD,2017-04-27,54.55,55.26,54.5,54.9,2375353
PM,2017-04-27,111.2,111.44,110,110.19,5509617
PNC,2017-04-27,122.17,122.455,120.141,121.02,1555986
PNR,2017-04-27,64.87,65.27,64.62,64.66,975414
PNW,2017-04-27,85.37,86.35,85.37,86.1,685467
PPG,2017-04-27,110.58,111.987,110.3,111.29,1715933
PPL,2017-04-27,37.93,38.315,37.91,38.08,2067797
PRGO,2017-04-27,72.82,74.15,71.75,74.01,1986333
PRU,2017-04-27,107.51,107.51,106.21,107.08,1478517
PSA,2017-04-27,221,223.84,211.022,213,2272411
PSX,2017-04-27,78.01,78.13,76.93,78.05,3001820
PVH,2017-04-27,103.41,103.8999,102.39,103.02,702845
PWR,2017-04-27,36.29,36.46,35.99,36.13,908985
PXD,2017-04-27,175.21,176.07,170.59,172.36,2579272
PX,2017-04-27,123.2,125.97,120.02,125.48,1653704
PYPL,2017-04-27,47.25,48.1,46.75,47.15,34420209
QCOM,2017-04-27,53.24,53.34,52.91,53.21,6956210
QRVO,2017-04-27,71.3,71.65,70.77,71.12,1395264
RCL,2017-04-27,100.84,102.6799,100.311,100.5,3007257
REGN,2017-04-27,370.9,371.71,360,366.62,1981461
REG,2017-04-27,65.12,65.12,63.79,63.88,795730
RE,2017-04-27,255.79,256.81,253.51,253.91,402452
RF,2017-04-27,14.02,14.04,13.62,13.79,19331120
RHI,2017-04-27,47.23,47.32,46.48,46.63,1110406
RHT,2017-04-27,87.75,88.53,87.05,88.15,899871
RJF,2017-04-27,75.81,76.76,73.52,74.9,1288236
RL,2017-04-27,81.5,82.57,80.745,82.42,995953
RMD,2017-04-27,71.45,73.07,71.245,72.85,1387435
ROK,2017-04-27,160.21,161.1712,158.74,159.27,1152012
ROP,2017-04-27,215.72,217.88,215,217.63,709837
ROST,2017-04-27,65.03,65.89,65.02,65.54,2349525
RRC,2017-04-27,27.28,27.65,26.86,27.35,6693354
RSG,2017-04-27,63.48,63.88,63.18,63.34,1533848
RTN,2017-04-27,155.87,158.866,155.76,156.26,1863836
SBAC,2017-04-27,123.98,125.88,122.43,125.33,1087289
SBUX,2017-04-27,61.63,61.94,61.19,61.3,15285342
SCG,2017-04-27,66.96,67.87,66.921,67.24,1300812
SCHW,2017-04-27,40.06,40.12,39.22,39.25,7836877
SEE,2017-04-27,44.67,44.69,43.93,44.21,1487312
SHW,2017-04-27,331.24,336.38,330,335.57,589925
SIG,2017-04-27,67.25,67.34,65.96,66.27,574209
SJM,2017-04-27,126.98,127.35,126.23,126.41,657184
SLB,2017-04-27,73.85,73.93,72.1,72.84,10844921
SLG,2017-04-27,105.91,106.31,104.74,105.13,569378
SNA,2017-04-27,170.37,171.2727,170.01,170.32,619622
SNI,2017-04-27,76.57,76.87,75.5,75.64,983200
SNPS,2017-04-27,73.35,74.04,73.35,73.66,737963
SO,2017-04-27,50.03,50.315,50,50.07,2944358
SPGI,2017-04-27,134.67,135.28,134.24,135.09,839384
SPG,2017-04-27,167.5,170,167,167.87,2388165
SRCL,2017-04-27,86.57,87.3261,85.4556,85.63,498254
SRE,2017-04-27,112.9,113.96,112.9,113.41,1000106
STI,2017-04-27,57.68,57.92,56.72,57.17,5667732
STT,2017-04-27,83.85,84.83,83.37,84.73,2940294
STX,2017-04-27,42.17,43,41.785,42.3,9673220
STZ,2017-04-27,171.51,172.17,170.59,171.06,1088428
SWKS,2017-04-27,103.42,104.38,103.05,104.2,3035082
SWK,2017-04-27,136.18,137.4,135.79,137.35,1022888
SYF,2017-04-27,33.44,33.44,33,33.05,7140648
SYK,2017-04-27,136.37,136.6,135.26,135.37,995341
SYMC,2017-04-27,31.3,31.54,31.1,31.48,3181850
SYY,2017-04-27,53.22,53.71,53.15,53.43,1708850
TAP,2017-04-27,96.2,96.65,95.56,95.78,1319759
TDG,2017-04-27,250.78,252.12,249.0106,250.89,397139
TEL,2017-04-27,77.42,77.91,76.75,76.99,1729985
TGT,2017-04-27,55.98,56.17,55.68,56.09,3881204
TIF,2017-04-27,93.14,93.51,92.14,92.37,1193358
TJX,2017-04-27,78.95,79.095,78.48,78.97,2299233
TMK,2017-04-27,77.19,77.93,77.11,77.43,811936
TMO,2017-04-27,168.68,168.76,166,166.7,2287878
TPR,2017-04-27,39.62,39.945,39.4497,39.82,2219857
TRIP,2017-04-27,44.51,45.31,44.11,45.1,3647898
TROW,2017-04-27,70.51,70.68,70.01,70.52,1228539
TRV,2017-04-27,122.11,122.44,121.62,122.16,1658222
TSCO,2017-04-27,64.23,64.49,61.12,62.17,6486490
TSN,2017-04-27,64.66,65.08,64.43,64.61,1492440
TSS,2017-04-27,58.22,58.84,57.81,57.88,3338545
TWX,2017-04-27,100.25,100.38,99.79,99.9,3018469
TXN,2017-04-27,80.75,81.27,80.36,80.8,5762688
TXT,2017-04-27,47.15,47.34,46.88,47.08,955453
T,2017-04-27,40.37,40.4,39.88,39.91,22646071
UAA,2017-04-27,20.72,22.12,20.63,21.67,21423041
UAL,2017-04-27,69.77,70.76,68.62,70.7,5512195
UA,2017-04-27,19.12,20,19,19.82,15165706
UDR,2017-04-27,37.26,37.42,36.83,37.03,1552926
UHS,2017-04-27,118.66,119.35,117.88,118.21,678419
ULTA,2017-04-27,279.71,283.665,277.945,281.68,679207
UNH,2017-04-27,174.07,176.07,174.0167,174.63,2438613
UNM,2017-04-27,47.4,47.555,46.4198,46.85,2116345
UNP,2017-04-27,112.02,115.15,111.89,113.53,5156602
UPS,2017-04-27,107.8,109.28,105.58,108.83,4672779
URI,2017-04-27,112.89,113.4,108.01,109.52,2798810
USB,2017-04-27,52.22,52.29,51.5,51.92,5826662
UTX,2017-04-27,118.36,119.226,118.1,118.78,3404522
VAR,2017-04-27,90.24,93.31,88.78,89.02,2379354
VFC,2017-04-27,57.05,58.01,56.84,57.85,4814180
VIAB,2017-04-27,43.1,43.67,43.1,43.31,3815240
VLO,2017-04-27,64.68,65.49,63.85,65.32,4222844
VMC,2017-04-27,120.85,122.98,119.92,122.8,711738
VNO,2017-04-27,97.7,98.375,96.235,96.51,1209341
VRSK,2017-04-27,83.23,83.68,82.88,83.15,597066
VRSN,2017-04-27,88.83,89.1,88.08,88.53,981234
VRTX,2017-04-27,116,118.26,116,117.42,1424441
VTR,2017-04-27,64.13,64.76,63.94,64.12,1331795
VZ,2017-04-27,47.36,47.39,46.66,46.67,16838540
V,2017-04-27,91.95,92,91.28,91.6,5856781
WAT,2017-04-27,171.43,172.27,170.4,170.73,529842
WBA,2017-04-27,85.87,86.25,85.63,85.89,2855810
WDC,2017-04-27,85.13,85.99,83.79,85.71,6021592
WEC,2017-04-27,60.55,61.12,60.5,60.83,1167721
WFC,2017-04-27,54.54,54.65,53.91,54.44,13978030
WHR,2017-04-27,185,186.62,183.95,185.86,783712
WLTW,2017-04-27,132.64,133.43,131.96,133.05,610622
WMB,2017-04-27,30.59,30.9,30.35,30.75,5240066
WMT,2017-04-27,75.54,75.7,75.02,75.44,6052219
WM,2017-04-27,72.84,73.62,72.61,72.84,1663419
WRK,2017-04-27,53.52,54.4,53.245,54.29,1879437
WU,2017-04-27,20.17,20.2,19.89,19.98,3729632
WYNN,2017-04-27,125.22,125.96,124,124.5,2448277
WYN,2017-04-27,100.09,100.43,95.69,95.89,4608186
WY,2017-04-27,34.39,34.915,34.3,34.67,4671060
XEC,2017-04-27,118.47,118.53,115.07,116.64,1021406
XEL,2017-04-27,44.9,45.44,44.82,45.13,2074265
XLNX,2017-04-27,63.21,64.9,62.16,64.4,7975094
XL,2017-04-27,42.85,43.52,42.28,42.91,2373029
XOM,2017-04-27,81.07,81.3,80.94,81.26,12385262
XRAY,2017-04-27,63.28,63.84,62.96,63.47,739383
XRX,2017-04-27,28.52,28.92,28.28,28.48,1760189
XYL,2017-04-27,51.54,51.77,51.35,51.62,755091
YUM,2017-04-27,66.2,66.69,65.94,66.01,2485070
ZBH,2017-04-27,115.5,118.5,115,118.1,5906553
ZION,2017-04-27,41.3,41.3,40.25,40.66,2742601
ZTS,2017-04-27,55.66,56.65,55.52,56.46,2986421
AAL,2017-04-28,44.02,44.06,42.56,42.62,13357971
AAPL,2017-04-28,144.09,144.3,143.27,143.65,20860358
AAP,2017-04-28,142.97,142.97,140.12,142.14,1458997
ABBV,2017-04-28,66.06,66.32,65.441,65.94,5521146
ABC,2017-04-28,82.17,82.4,81.61,82.05,1477044
ABT,2017-04-28,43.67,43.75,43.5,43.64,6014062
ACN,2017-04-28,120.19,121.35,120.03,121.3,2476577
ADBE,2017-04-28,133.4,133.92,132.67,133.74,1749243
ADI,2017-04-28,77.86,77.98,75.96,76.2,4316369
ADM,2017-04-28,45.63,45.81,45.48,45.75,2148487
ADP,2017-04-28,105.03,105.28,104.29,104.49,1610922
ADSK,2017-04-28,90.77,90.77,89.2,90.07,1628866
ADS,2017-04-28,259.23,259.5,243.64,249.63,1836647
AEE,2017-04-28,54.99,55.11,54.48,54.69,1102777
AEP,2017-04-28,68.1,68.24,67.74,67.83,2671290
AES,2017-04-28,11.3,11.38,11.21,11.31,6136662
AET,2017-04-28,133.67,135.18,133.11,135.07,2959157
AFL,2017-04-28,75.23,76.881,74.77,74.88,2299000
AGN,2017-04-28,243.09,244.15,240.56,243.86,1835243
AIG,2017-04-28,61.05,61.32,60.87,60.91,4822599
AIV,2017-04-28,44.31,44.4,43.45,43.74,2284087
AIZ,2017-04-28,97.03,97.1,96.09,96.24,309357
AJG,2017-04-28,56.31,56.31,55.2501,55.81,1130024
AKAM,2017-04-28,59.79,60.96,59.53,60.94,1767750
ALB,2017-04-28,108.24,109.05,108.2,108.91,1206817
ALGN,2017-04-28,139.79,145.24,133.71,134.62,4319723
ALK,2017-04-28,84.98,85.69,84.8,85.09,1173340
ALLE,2017-04-28,80.06,80.34,78.41,78.64,1349790
ALL,2017-04-28,81.84,81.94,81.26,81.29,1058608
ALXN,2017-04-28,127.67,128.74,125.64,127.78,3167438
AMAT,2017-04-28,41.1,41.33,40.58,40.61,9209031
AMD,2017-04-28,13.73,13.755,13.16,13.3,50375992
AME,2017-04-28,57.23,57.59,56.95,57.2,2095275
AMGN,2017-04-28,162.39,163.48,161.53,163.32,2942158
AMG,2017-04-28,165.53,166.39,163.99,165.59,362132
AMP,2017-04-28,128.41,129.38,127.77,127.85,1219057
AMT,2017-04-28,125.46,126.19,124.881,125.94,2850310
AMZN,2017-04-28,948.83,949.59,924.3335,924.99,7364681
ANDV,2017-04-28,80.11,80.22,79.07,79.71,1575333
ANSS,2017-04-28,110.1,110.535,109.4,110.16,269356
ANTM,2017-04-28,176.43,179.15,175.83,177.89,1741145
AON,2017-04-28,119.9,120.49,119.6,119.84,869777
AOS,2017-04-28,53.76,54.47,53.72,53.88,1620775
APA,2017-04-28,48.74,48.89,48.2817,48.64,2980421
APC,2017-04-28,57.54,57.85,56.97,57.02,5059768
APD,2017-04-28,141,141.1899,139.35,140.5,1910933
APH,2017-04-28,72.64,72.75,71.91,72.31,1211570
ARE,2017-04-28,112.67,112.67,111.59,112.51,464377
ARNC,2017-04-28,27.33,27.49,27.18,27.33,4362977
ATVI,2017-04-28,51.9,52.27,51.51,52.25,6311751
AVB,2017-04-28,188.14,189.93,187.11,189.84,706256
AVGO,2017-04-28,222.83,223.135,219.77,220.81,1648994
AVY,2017-04-28,83.47,83.86,83.01,83.21,854833
AWK,2017-04-28,80.35,80.69,79.56,79.76,1082781
AXP,2017-04-28,79.94,80.17,79.05,79.25,5313188
AYI,2017-04-28,177.21,177.31,175.24,176.1,654970
AZO,2017-04-28,700.51,703.25,688.02,692.19,527250
A,2017-04-28,55.31,55.35,54.835,55.05,3078163
BAC,2017-04-28,23.57,23.72,23.32,23.34,69384908
BAX,2017-04-28,55.55,55.88,55.31,55.68,3456634
BA,2017-04-28,183.42,184.93,183.02,184.83,2181592
BBT,2017-04-28,43.52,43.8,43.14,43.18,3811980
BBY,2017-04-28,52.42,52.45,51.49,51.81,3001441
BDX,2017-04-28,182.09,187.2,181.67,186.97,3770920
BEN,2017-04-28,42.35,43.35,42.27,43.11,4427683
BF.B,2017-04-28,46.74,47.39,46.63,47.32,899322
BIIB,2017-04-28,277.09,277.28,271.06,271.21,1803391
BK,2017-04-28,47.06,47.49,46.95,47.06,4149666
BLK,2017-04-28,390,391.36,384.29,384.57,581279
BLL,2017-04-28,38.645,38.765,38.39,38.445,3698468
BMY,2017-04-28,55.7,56.33,55.37,56.05,8248689
BRK.B,2017-04-28,166.28,166.55,164.68,165.21,3045003
BSX,2017-04-28,25.97,26.47,25.97,26.38,9033424
BWA,2017-04-28,42.25,42.33,41.85,42.28,2095947
BXP,2017-04-28,125.65,126.69,125.56,126.6,805375
CAG,2017-04-28,38.75,38.94,38.64,38.78,2609932
CAH,2017-04-28,73.17,73.21,72.13,72.59,3348092
CAT,2017-04-28,102.83,103.53,102.23,102.26,4015957
CA,2017-04-28,32.86,32.91,32.43,32.83,2764726
CBG,2017-04-28,35.89,36.06,35.45,35.81,2049643
CBOE,2017-04-28,82.48,82.72,81.85,82.41,1823792
CBS,2017-04-28,66.55,66.74,66,66.56,2376092
CB,2017-04-28,138.41,138.63,137.07,137.25,1489376
CCI,2017-04-28,94.87,95.01,94.09,94.6,1821318
CCL,2017-04-28,61.61,62.5,61.44,61.77,4847138
CDNS,2017-04-28,32.05,32.6,31.9301,32.57,3029899
CELG,2017-04-28,124.21,124.33,123.2,124.05,3544305
CERN,2017-04-28,62.59,66.2734,62.16,64.75,10486026
CFG,2017-04-28,36.77,37.25,36.59,36.71,7819539
CF,2017-04-28,27.56,27.56,26.71,26.74,3567819
CHD,2017-04-28,49.63,49.65,49.34,49.53,1889936
CHK,2017-04-28,5.345,5.36,5.2,5.26,31087531
CHRW,2017-04-28,72.88,73.155,72.53,72.7,1904175
CHTR,2017-04-28,349.83,349.99,342.78,345.16,1251677
CINF,2017-04-28,73.29,73.29,72.04,72.09,971505
CI,2017-04-28,155.72,157.4,152.89,156.37,1578992
CLX,2017-04-28,133.59,133.86,132.34,133.69,1022195
CL,2017-04-28,71.18,72.54,70.17,72.04,7465980
CMA,2017-04-28,70.9,71.66,70.55,70.7,2982418
CMCSA,2017-04-28,39.5,39.54,38.99,39.19,19451970
CME,2017-04-28,115.29,116.34,115.1144,116.19,1904593
CMG,2017-04-28,481.87,481.87,473.45,474.47,937692
CMI,2017-04-28,151.46,152.23,150.37,150.94,1100888
CMS,2017-04-28,45.42,45.58,45.255,45.4,2022603
CNC,2017-04-28,72.84,74.55,72.77,74.4,1881067
CNP,2017-04-28,28.62,28.68,28.44,28.53,2269351
COF,2017-04-28,81.43,82.17,79.91,80.38,6153764
COG,2017-04-28,24.66,24.67,23.1,23.24,11866886
COL,2017-04-28,104.66,105.0477,103.805,104.09,1644321
COO,2017-04-28,199.24,200.42,198.315,200.33,283098
COP,2017-04-28,48.15,48.32,47.74,47.91,6428976
COST,2017-04-28,178.07,178.07,176.93,177.52,2364453
COTY,2017-04-28,18,18,17.61,17.85,4708397
CPB,2017-04-28,57,57.715,56.85,57.54,1523776
CRM,2017-04-28,85.78,86.22,85.28,86.12,2919180
CSCO,2017-04-28,33.88,34.075,33.67,34.07,20461746
CSRA,2017-04-28,29.12,29.12,28.625,29.08,1264115
CSX,2017-04-28,51.5,51.57,50.75,50.84,6610365
CTAS,2017-04-28,124.02,124.02,122.41,122.47,659336
CTL,2017-04-28,25.77,25.79,25.31,25.67,11581185
CTSH,2017-04-28,59.74,60.4,59.44,60.23,4694358
CTXS,2017-04-28,81.48,81.64,80.1,80.94,2528427
CVS,2017-04-28,82.79,82.865,82.17,82.44,6618391
CVX,2017-04-28,107.05,107.6,105.99,106.7,6848413
CXO,2017-04-28,128.35,128.57,125.94,126.66,1228476
C,2017-04-28,59.36,59.57,59.05,59.12,11917075
DAL,2017-04-28,45.9,46.04,45.29,45.44,6600043
DE,2017-04-28,111,111.855,109.84,111.61,2297713
DFS,2017-04-28,63.57,63.94,62.27,62.59,5569749
DGX,2017-04-28,105.75,106.29,105.34,105.51,940259
DG,2017-04-28,73.38,73.38,72.37,72.71,2331070
DHI,2017-04-28,33.18,33.25,32.47,32.89,3273398
DHR,2017-04-28,82.92,83.495,82.87,83.33,4264409
DISCA,2017-04-28,29.35,29.35,28.44,28.78,3527919
DISCK,2017-04-28,28.72,28.72,27.67,27.98,2848586
DISH,2017-04-28,65.13,65.18,63.89,64.44,3682731
DIS,2017-04-28,115.87,115.9,115.24,115.6,3987631
DLR,2017-04-28,113,115.47,112.75,114.84,1891549
DLTR,2017-04-28,82.98,83.21,82.23,82.77,2393323
DOV,2017-04-28,79.73,79.73,78.83,78.88,1741406
DPS,2017-04-28,91.89,92.11,91.07,91.65,2669756
DRE,2017-04-28,27.96,27.96,27.645,27.73,1950638
DRI,2017-04-28,85.99,85.99,85.04,85.19,1906641
DTE,2017-04-28,104.99,105.06,104.27,104.59,840169
DUK,2017-04-28,82.71,82.9,82.255,82.5,2166592
DVA,2017-04-28,68.74,69.02,68.24,69.01,950633
DVN,2017-04-28,39.65,40.02,39.25,39.49,3662145
DXC,2017-04-28,75.88,75.88,74.96,75.34,2007802
D,2017-04-28,77.66,77.84,77.3,77.43,2001585
EA,2017-04-28,94.45,94.91,93.82,94.82,1938028
EBAY,2017-04-28,33.01,33.45,32.89,33.41,10127598
ECL,2017-04-28,129.21,129.49,128.93,129.09,1384834
ED,2017-04-28,79.39,79.58,78.98,79.28,2890281
EFX,2017-04-28,135.37,136.54,134.18,135.31,1177889
EIX,2017-04-28,80.36,80.7,79.84,79.97,1604085
EL,2017-04-28,87.21,87.57,86.56,87.14,1717008
EMN,2017-04-28,82.08,82.195,79.64,79.75,1826558
EMR,2017-04-28,60.81,60.92,60.03,60.28,3384601
EOG,2017-04-28,93.97,93.97,92.44,92.5,1625309
EQIX,2017-04-28,410.65,418.12,409.18,417.7,568428
EQR,2017-04-28,64.36,64.72,64.1,64.58,1920344
EQT,2017-04-28,60.06,60.23,57.84,58.14,3171778
ESRX,2017-04-28,61.62,61.64,60.835,61.34,6560967
ESS,2017-04-28,243.2,246.5,238.58,244.47,870447
ES,2017-04-28,59.72,59.74,59.18,59.4,2029118
ETFC,2017-04-28,34.86,34.96,34.45,34.55,2933562
ETN,2017-04-28,76.46,76.61,75.47,75.64,2351090
ETR,2017-04-28,76.84,76.89,75.93,76.26,1344374
EVHC,2017-04-28,55.37,56.16,54.91,56.03,1770008
EW,2017-04-28,109.5,110.86,108.779,109.67,1686060
EXC,2017-04-28,34.84,34.88,34.53,34.63,4112349
EXPD,2017-04-28,56.9,57.18,55.98,56.09,1523595
EXPE,2017-04-28,133.86,135.49,131.85,133.72,4428825
EXR,2017-04-28,75.64,76.09,74.51,75.53,1343485
FAST,2017-04-28,45.39,45.3925,44.62,44.68,2493490
FBHS,2017-04-28,64.17,64.17,63.43,63.74,2142422
FB,2017-04-28,149.5,151.53,149.07,150.25,30652248
FCX,2017-04-28,13.16,13.19,12.73,12.75,22831017
FDX,2017-04-28,192.09,192.32,188.77,189.7,1377452
FE,2017-04-28,30.68,30.9,29.33,29.94,9610023
FFIV,2017-04-28,126.96,129.68,126.68,129.13,1684245
FISV,2017-04-28,120.12,120.12,118.37,119.14,827680
FIS,2017-04-28,84.07,84.3,83.3,84.19,1472350
FITB,2017-04-28,24.62,24.85,24.42,24.43,4879891
FLIR,2017-04-28,36.58,36.8,36.42,36.73,1089309
FLR,2017-04-28,52.37,52.43,51.19,51.32,1491992
FLS,2017-04-28,50.69,51.34,50.51,50.87,2218110
FL,2017-04-28,76.77,77.86,76.2,77.34,1906763
FMC,2017-04-28,73.74,73.74,72.825,73.23,590520
FOXA,2017-04-28,30.6,30.6,30.305,30.54,6681951
FOX,2017-04-28,29.99,29.99,29.64,29.86,1925298
FRT,2017-04-28,132.66,132.9,130.09,130.89,670675
FTI,2017-04-28,30.2,30.32,29.91,30.13,2858219
FTV,2017-04-28,62.96,64.27,62.5,63.26,2403012
F,2017-04-28,11.51,11.51,11.4,11.47,41415145
GD,2017-04-28,195.04,195.28,193.43,193.79,1195409
GE,2017-04-28,29.1,29.16,28.93,28.99,24079191
GGP,2017-04-28,22.13,22.13,21.515,21.61,7580980
GILD,2017-04-28,68.83,68.96,68.24,68.55,6257542
GIS,2017-04-28,57.5,57.555,57.14,57.51,3564917
GLW,2017-04-28,28.99,29,28.77,28.85,7706994
GM,2017-04-28,35.07,35.29,34.42,34.64,16650689
GOOGL,2017-04-28,929,935.9,923.22,924.52,3845857
GOOG,2017-04-28,910.66,916.85,905.77,905.96,3276255
GPC,2017-04-28,93.35,93.35,91.18,92.02,1551845
GPN,2017-04-28,81.71,82.24,80.79,81.76,1777565
GPS,2017-04-28,26.3,26.33,25.93,26.2,4237794
GRMN,2017-04-28,51.23,51.32,50.51,50.84,1233200
GS,2017-04-28,225.31,226.77,223.72,223.8,2936589
GT,2017-04-28,35.26,36.74,35.25,36.23,4335728
GWW,2017-04-28,193.24,193.68,190.39,192.7,1224303
HAL,2017-04-28,47.34,47.38,45.83,45.88,7352408
HAS,2017-04-28,100.3,100.36,98.5,99.11,1475383
HBAN,2017-04-28,13.01,13.1,12.85,12.86,12050153
HBI,2017-04-28,22.35,22.35,21.785,21.81,5143393
HCA,2017-04-28,83.6,84.345,83.6,84.21,1464807
HCN,2017-04-28,72.05,72.05,70.58,71.44,1922706
HCP,2017-04-28,31.46,31.5,30.92,31.35,3689171
HD,2017-04-28,156.01,156.25,154.102,156.1,4983041
HES,2017-04-28,50.26,50.35,48.77,48.83,2883112
HIG,2017-04-28,48.21,48.65,46.685,48.36,4074669
HII,2017-04-28,202.59,202.89,199.81,200.89,290098
HLT,2017-04-28,60.36,60.37,58.41,58.97,3223001
HOG,2017-04-28,57.99,58.06,56.56,56.81,2655243
HOLX,2017-04-28,44.59,45.2,44.45,45.15,2147719
HON,2017-04-28,134.75,135,130.94,131.14,5979521
HPE,2017-04-28,18.62,18.7,18.49,18.63,9281917
HPQ,2017-04-28,18.74,18.83,18.525,18.82,7956877
HP,2017-04-28,62.13,62.15,60.64,60.64,2705909
HRB,2017-04-28,24.15,24.81,24.07,24.79,3654720
HRL,2017-04-28,34.95,35.12,34.885,35.08,2166672
HRS,2017-04-28,112.99,113.58,111.72,111.89,1340477
HSIC,2017-04-28,86.88,87.22,86.615,86.9,712230
HST,2017-04-28,19.41,19.46,17.74,17.95,27336197
HSY,2017-04-28,106.99,108.26,106.84,108.2,1067208
HUM,2017-04-28,218.2,222.48,217.83,221.98,1225917
IBM,2017-04-28,160.5,160.59,159.7,160.29,4154147
ICE,2017-04-28,60.21,60.66,60.03,60.2,2961129
IDXX,2017-04-28,166.02,172,165.25,167.73,1710434
IFF,2017-04-28,139.58,139.58,138.364,138.59,301607
ILMN,2017-04-28,184.62,185.95,182.95,184.86,1083986
INCY,2017-04-28,124.26,124.795,123.02,124.28,977629
INFO,2017-04-28,43.9,44,43.35,43.4,1370512
INTC,2017-04-28,36.1,36.485,35.88,36.15,56769258
INTU,2017-04-28,126.08,126.08,124.82,125.21,1943288
IPG,2017-04-28,24.11,24.16,23.54,23.57,5309755
IP,2017-04-28,54.63,54.87,53.845,53.97,2696458
IQV,2017-04-28,83.62,84.49,83.57,84.28,1003008
IRM,2017-04-28,34.8,34.82,34.57,34.76,1209009
IR,2017-04-28,89.37,89.5728,88.41,88.75,1755510
ISRG,2017-04-28,278.8897,281.4864,277.5864,278.6231,1170795
ITW,2017-04-28,139.34,139.62,137.91,138.09,1535499
IT,2017-04-28,114.13,114.3,113.41,114.09,453570
IVZ,2017-04-28,33.12,33.47,32.79,32.94,3185461
JBHT,2017-04-28,90.84,91.11,89.08,89.66,956845
JCI,2017-04-28,42.22,42.28,41.415,41.57,6319857
JEC,2017-04-28,55.79,55.9205,54.65,54.92,680722
JNJ,2017-04-28,123.85,123.9,123.13,123.47,4381766
JNPR,2017-04-28,29.65,30.31,29.63,30.07,9756840
JPM,2017-04-28,87.6,87.85,86.95,87,10755629
JWN,2017-04-28,47.8,48.45,47.52,48.27,2518907
KEY,2017-04-28,18.35,18.56,18.22,18.24,8575025
KHC,2017-04-28,91.2,91.23,89.83,90.39,2894535
KIM,2017-04-28,20.64,20.65,20.18,20.29,4208015
KLAC,2017-04-28,100.28,103.98,97.84,98.22,3066458
KMB,2017-04-28,129.52,130,128.25,129.75,2340393
KMI,2017-04-28,20.73,20.74,20.53,20.63,10316615
KMX,2017-04-28,60.055,60.055,58.305,58.5,3722194
KORS,2017-04-28,37.98,38.05,37.23,37.33,1388568
KO,2017-04-28,42.96,43.2,42.85,43.15,10337768
KR,2017-04-28,30.17,30.17,29.49,29.65,8670806
KSS,2017-04-28,39.83,39.99,38.875,39.03,3749654
KSU,2017-04-28,89.85,90.26,89.03,90.07,1482067
K,2017-04-28,71.06,71.18,70.57,71,3897729
LB,2017-04-28,52.09,52.88,51.87,52.81,5006171
LEG,2017-04-28,54.88,54.97,52.34,52.54,3856054
LEN,2017-04-28,49.9706,50.0196,48.9118,49.5098,2756340
LH,2017-04-28,139.5,140.455,139.205,140.15,937564
LKQ,2017-04-28,31.31,31.78,31.11,31.24,3272438
LLL,2017-04-28,174.65,174.98,171.03,171.77,568858
LLY,2017-04-28,81.37,82.25,81.2,82.06,3161763
LMT,2017-04-28,271.07,271.542,268.62,269.45,1004174
LNC,2017-04-28,66.58,66.88,65.88,65.93,1151263
LNT,2017-04-28,39.59,39.7365,39.21,39.32,1910863
LOW,2017-04-28,85.16,85.29,84.05,84.88,4794990
LRCX,2017-04-28,146.5,147.16,144.54,144.85,2059747
LUK,2017-04-28,26.07,26.26,25.37,25.39,1895718
LUV,2017-04-28,55.92,56.39,55.66,56.22,5012163
LYB,2017-04-28,86.4,86.4,84.1,84.76,4565433
L,2017-04-28,47.23,47.41,46.61,46.62,1253577
MAA,2017-04-28,97.29,99.25,97.29,99.21,1085667
MAC,2017-04-28,62.7,63.16,61.98,62.43,1550511
MAR,2017-04-28,95.91,96.02,93.7,94.42,2859976
MAS,2017-04-28,37.2,37.32,36.95,37.02,4057008
MAT,2017-04-28,22.45,22.61,22.2,22.42,5191792
MA,2017-04-28,116.79,117.37,116.07,116.32,3536037
MCD,2017-04-28,140.39,140.76,139.78,139.93,4779887
MCHP,2017-04-28,76.72,76.72,75.41,75.58,2217785
MCK,2017-04-28,138.7,138.985,137.69,138.29,1523399
MCO,2017-04-28,119.26,119.33,118.22,118.32,669044
MDLZ,2017-04-28,45.03,45.1,44.77,45.03,4096969
MDT,2017-04-28,83.04,83.11,82.6608,83.09,3915398
MET,2017-04-28,52.09,52.24,51.77,51.81,5635613
MGM,2017-04-28,31.28,31.32,30.7,30.71,8353797
MHK,2017-04-28,230,236.37,227.99,234.79,1745923
MKC,2017-04-28,100,100.04,99.52,99.9,660460
MLM,2017-04-28,223.15,223.89,219.79,220.19,542334
MMC,2017-04-28,74.35,74.54,74.065,74.13,1862726
MMM,2017-04-28,196.15,197.12,195.54,195.83,2467076
MNST,2017-04-28,45.38,45.58,45.08,45.38,2536228
MON,2017-04-28,116.5,116.78,116.43,116.61,1275002
MOS,2017-04-28,27.55,27.61,26.875,26.93,5411670
MO,2017-04-28,71.4,71.8,71.16,71.78,4089931
MPC,2017-04-28,51.32,51.33,50.68,50.94,3648520
MRK,2017-04-28,62.58,62.65,62.14,62.33,9461664
MRO,2017-04-28,14.99,15.17,14.82,14.87,12815391
MSFT,2017-04-28,68.91,69.14,67.69,68.46,39548818
MSI,2017-04-28,86.11,86.17,85.31,85.97,1087120
MS,2017-04-28,43.6,43.81,43.34,43.37,9049132
MTB,2017-04-28,156.76,157.63,155.35,155.41,432782
MTD,2017-04-28,512.52,514.75,511.39,513.42,120002
MU,2017-04-28,28.02,28.2,27.51,27.67,28105074
MYL,2017-04-28,37.73,37.83,37.12,37.35,3499415
M,2017-04-28,29.47,29.51,29.029,29.22,4259615
NAVI,2017-04-28,15.51,15.51,15.115,15.2,2792695
NBL,2017-04-28,32.9,32.93,32.265,32.33,5116504
NCLH,2017-04-28,53.92,54.8686,53.09,53.93,2909026
NDAQ,2017-04-28,68.65,69.02,68.36,68.87,1026795
NEE,2017-04-28,133.35,134.12,133.07,133.56,1663159
NEM,2017-04-28,32.97,33.96,32.89,33.81,9441575
NFLX,2017-04-28,152.71,152.97,150.94,152.2,6366247
NFX,2017-04-28,35.46,35.46,34.565,34.62,2289653
NI,2017-04-28,24.32,24.33,24.16,24.25,2420869
NKE,2017-04-28,55.43,55.53,55.14,55.41,6437731
NLSN,2017-04-28,40.27,41.45,40.06,41.13,6448237
NOC,2017-04-28,248.9,249.355,245.6,245.96,856368
NOV,2017-04-28,35.25,35.25,34.7,34.97,2803638
NRG,2017-04-28,16.92,17.22,16.795,16.9,4055217
NSC,2017-04-28,118.76,119.61,117.285,117.49,1710729
NTAP,2017-04-28,39.82,39.94,39.43,39.85,2176694
NTRS,2017-04-28,91.52,91.73,89.96,90,1216000
NUE,2017-04-28,61.96,62.09,61.16,61.33,3233362
NVDA,2017-04-28,105.36,105.64,104.07,104.3,8706157
NWL,2017-04-28,48.47,48.53,47.52,47.74,3617094
NWSA,2017-04-28,12.93,12.98,12.59,12.72,1872263
NWS,2017-04-28,13.25,13.25,12.9,13,894216
OKE,2017-04-28,53.31,53.31,52.26,52.61,2710532
OMC,2017-04-28,83.06,83.19,81.73,82.12,2701372
ORCL,2017-04-28,44.74,44.96,44.52,44.96,12962658
ORLY,2017-04-28,257,257,245.74,248.15,3198743
OXY,2017-04-28,61.95,62.04,61.35,61.54,3724077
O,2017-04-28,59.36,59.36,58.29,58.35,1489272
PAYX,2017-04-28,59.94,59.94,59.1101,59.28,1542966
PBCT,2017-04-28,17.89,17.91,17.45,17.47,5536573
PCAR,2017-04-28,66.5,66.945,65.78,66.73,1895201
PCG,2017-04-28,67.26,67.3,66.6,67.05,3693113
PCLN,2017-04-28,1851.49,1858.61,1838.48,1846.82,477366
PDCO,2017-04-28,45.02,45.02,44.38,44.49,829803
PEG,2017-04-28,44.39,44.55,43.92,44.05,2443406
PEP,2017-04-28,112.34,113.43,112.1908,113.28,4872033
PFE,2017-04-28,33.88,33.94,33.75,33.92,15979173
PFG,2017-04-28,64.41,65.56,63.72,65.13,1441966
PGR,2017-04-28,40.11,40.11,39.69,39.72,1574224
PG,2017-04-28,87.52,87.59,87.15,87.33,8295445
PHM,2017-04-28,22.83,22.86,22.45,22.67,6637263
PH,2017-04-28,162.17,163,160.22,160.8,2074861
PKG,2017-04-28,100.25,100.275,98.5,98.78,1053889
PKI,2017-04-28,59.92,59.97,59.07,59.41,512950
PLD,2017-04-28,54.78,54.78,54.31,54.41,3105859
PM,2017-04-28,110.13,110.905,109.73,110.84,3694347
PNC,2017-04-28,120.69,121.57,119.74,119.75,1865162
PNR,2017-04-28,64.75,65.06,64.29,64.51,1414168
PNW,2017-04-28,85.91,86.06,84.72,85.09,1284801
PPG,2017-04-28,111.05,111.05,109.81,109.84,1046842
PPL,2017-04-28,38.1,38.22,37.99,38.11,3253957
PRGO,2017-04-28,74.02,74.74,73.11,73.94,1385482
PRU,2017-04-28,107.12,107.68,106.91,107.03,1395004
PSA,2017-04-28,211.91,212.97,208.46,209.38,1423353
PSX,2017-04-28,79.6,80.94,79.07,79.56,5260849
PVH,2017-04-28,102.79,102.79,100.22,101.03,826447
PWR,2017-04-28,36.18,36.28,35.415,35.44,1579014
PXD,2017-04-28,173.19,174.54,171.42,172.99,1874846
PX,2017-04-28,125.12,125.67,124.11,124.98,1521078
PYPL,2017-04-28,47.03,47.755,46.87,47.72,11642778
QCOM,2017-04-28,51.8,53.95,51.05,53.74,34374139
QRVO,2017-04-28,70.34,70.35,67.61,68.03,2849980
RCL,2017-04-28,106.32,110.6,105.42,106.6,6738330
REGN,2017-04-28,368.51,393.5,368.3,388.49,2180107
REG,2017-04-28,63.72,63.72,62.9,63.18,914716
RE,2017-04-28,252.73,254.2,250.73,251.71,285607
RF,2017-04-28,13.81,13.92,13.74,13.75,14091521
RHI,2017-04-28,46.67,46.74,45.99,46.05,1118320
RHT,2017-04-28,88.02,88.21,87.23,88.08,1163365
RJF,2017-04-28,74.85,75,74.12,74.52,935910
RL,2017-04-28,82.26,82.26,80.46,80.72,688894
RMD,2017-04-28,67.2,70.33,67.04,67.99,3020934
ROK,2017-04-28,158.52,159.67,157.31,157.35,1450620
ROP,2017-04-28,218,225.57,217.575,218.7,1041717
ROST,2017-04-28,65.59,65.59,64.65,65,2823968
RRC,2017-04-28,27.78,27.93,26.43,26.49,7576207
RSG,2017-04-28,62.84,63.55,62.58,62.99,1553802
RTN,2017-04-28,156.81,156.96,154.51,155.21,1610022
SBAC,2017-04-28,125.04,127.05,124.27,126.49,885172
SBUX,2017-04-28,59.41,60.18,58.99,60.06,25046130
SCG,2017-04-28,67.2,67.22,66.03,66.31,1414408
SCHW,2017-04-28,39.23,39.23,38.78,38.85,7001596
SEE,2017-04-28,44.16,44.22,43.71,44.02,1511147
SHW,2017-04-28,337.47,338,333.04,334.68,715807
SIG,2017-04-28,66.35,66.67,65.1,65.84,910256
SJM,2017-04-28,126.24,126.8,125.77,126.72,761404
SLB,2017-04-28,73.4,73.46,72.47,72.59,7214431
SLG,2017-04-28,105.01,105.26,104.04,104.93,677652
SNA,2017-04-28,170.49,170.98,166.79,167.53,780779
SNI,2017-04-28,75.41,76.06,74.29,74.72,984032
SNPS,2017-04-28,73.69,73.77,73.34,73.7,1329773
SO,2017-04-28,50,50.03,49.69,49.8,7684654
SPGI,2017-04-28,134.51,134.95,133.95,134.19,1422006
SPG,2017-04-28,167.65,167.82,164.83,165.26,1838254
SRCL,2017-04-28,85.49,85.92,84.78,85.34,797974
SRE,2017-04-28,113.33,113.5,112.44,113.02,1232854
STI,2017-04-28,57.12,57.48,56.78,56.81,4384070
STT,2017-04-28,84.69,85.3799,83.87,83.9,2712928
STX,2017-04-28,42.71,42.73,41.2,42.13,8613105
STZ,2017-04-28,171,172.7299,170.35,172.54,1083651
SWKS,2017-04-28,102.79,104.33,99.57,99.74,4690246
SWK,2017-04-28,137.17,137.5121,135.99,136.15,1421751
SYF,2017-04-28,27.5,29.08,27.24,27.8,46376187
SYK,2017-04-28,135.1,136.47,135.1,136.37,1533394
SYMC,2017-04-28,31.55,31.67,31.28,31.63,5017090
SYY,2017-04-28,53.28,53.28,52.67,52.87,2810104
TAP,2017-04-28,95.76,96.05,95.17,95.89,958499
TDG,2017-04-28,250.74,250.74,246.6,246.73,1000037
TEL,2017-04-28,77.22,77.72,76.67,77.37,1416409
TGT,2017-04-28,56.08,56.08,55.36,55.85,8427968
TIF,2017-04-28,92.29,92.41,91.27,91.65,1802070
TJX,2017-04-28,78.93,78.95,78.06,78.64,2709615
TMK,2017-04-28,77.39,77.63,76.64,76.71,412897
TMO,2017-04-28,166.53,166.6,164.77,165.33,1507040
TPR,2017-04-28,39.84,39.84,39.18,39.39,3224759
TRIP,2017-04-28,45.2,45.2,43.66,45.01,3961697
TROW,2017-04-28,70.54,70.92,70.17,70.89,2921311
TRV,2017-04-28,122.17,122.36,121.51,121.66,1290210
TSCO,2017-04-28,62.23,62.3,61.365,61.91,3230281
TSN,2017-04-28,64.36,64.55,64.01,64.26,2511742
TSS,2017-04-28,57.87,57.87,56.86,57.31,1618593
TWX,2017-04-28,99.99,100.07,99.26,99.27,4599515
TXN,2017-04-28,81.04,81.04,78.65,79.18,10522503
TXT,2017-04-28,47.14,47.17,46.61,46.66,1710211
T,2017-04-28,39.88,40.06,39.52,39.63,24994983
UAA,2017-04-28,21.83,21.87,21.09,21.49,9540757
UAL,2017-04-28,70.87,71.26,70,70.21,2909321
UA,2017-04-28,19.7,19.75,19.35,19.41,4129647
UDR,2017-04-28,37.02,37.35,36.81,37.34,2004672
UHS,2017-04-28,118.19,120.87,118.19,120.76,761648
ULTA,2017-04-28,282.44,282.8,279.54,281.44,348809
UNH,2017-04-28,174.61,175,173.91,174.88,2010757
UNM,2017-04-28,46.41,46.99,46.31,46.33,1217137
UNP,2017-04-28,113.53,113.95,111.31,111.96,3554678
UPS,2017-04-28,109,109.3,107.08,107.46,3111976
URI,2017-04-28,111.94,112.88,109.2252,109.66,2562314
USB,2017-04-28,51.81,52,51.18,51.28,7707204
UTX,2017-04-28,119.19,119.61,118.59,118.99,4477800
VAR,2017-04-28,89.32,91.06,88.83,90.74,1521302
VFC,2017-04-28,55.74,56.41,54.5,54.63,7553950
VIAB,2017-04-28,43.36,43.36,42.43,42.56,6424823
VLO,2017-04-28,65.62,65.64,64.41,64.61,4079246
VMC,2017-04-28,122.63,122.69,120.76,120.88,759330
VNO,2017-04-28,96.39,96.48,95.57,96.24,940453
VRSK,2017-04-28,83.15,83.15,82.55,82.81,754313
VRSN,2017-04-28,91,91.8,88.18,88.92,1581656
VRTX,2017-04-28,119.5,120.5,115.45,118.3,3387189
VTR,2017-04-28,64.14,64.77,62.83,64.01,2503395
VZ,2017-04-28,46.64,46.64,45.89,45.91,25922757
V,2017-04-28,91.39,91.55,90.98,91.22,6888471
WAT,2017-04-28,170.96,170.96,169.23,169.89,705825
WBA,2017-04-28,85.77,87.79,85.45,86.54,3615641
WDC,2017-04-28,90.63,91,86.41,89.07,17420550
WEC,2017-04-28,60.73,60.78,60.3799,60.52,2859829
WFC,2017-04-28,54.33,54.58,53.73,53.84,16501919
WHR,2017-04-28,185.87,185.94,183.86,185.68,970456
WLTW,2017-04-28,133.31,133.46,132.46,132.62,1017535
WMB,2017-04-28,30.84,30.84,30.44,30.63,5962496
WMT,2017-04-28,75.24,75.44,74.93,75.18,7330420
WM,2017-04-28,72.78,73.1,72.56,72.78,1501037
WRK,2017-04-28,54.39,54.39,53.37,53.56,1754566
WU,2017-04-28,19.97,19.97,19.74,19.86,3784010
WYNN,2017-04-28,125.04,125.04,122.97,123.01,1522802
WYN,2017-04-28,95.55,96.25,93.91,95.31,3117966
WY,2017-04-28,35.46,35.5,33.75,33.87,6756499
XEC,2017-04-28,117.74,117.74,115.8,116.68,666393
XEL,2017-04-28,45.14,45.275,44.98,45.05,2944242
XLNX,2017-04-28,63.97,64.24,62.85,63.11,4066270
XL,2017-04-28,42.91,42.94,41.815,41.85,2455640
XOM,2017-04-28,82.46,82.49,81.56,81.65,12072169
XRAY,2017-04-28,63.22,63.595,62.995,63.24,1118338
XRX,2017-04-28,28.56,28.76,28.32,28.76,2273097
XYL,2017-04-28,51.66,51.79,51.25,51.41,1225286
YUM,2017-04-28,65.82,65.93,65.36,65.75,2318309
ZBH,2017-04-28,117.75,119.8969,117.03,119.65,2363715
ZION,2017-04-28,40.74,40.81,39.99,40.03,3811586
ZTS,2017-04-28,56.46,56.62,56.08,56.11,3341793
AAL,2017-05-01,42.76,42.96,42.01,42.08,8591384
AAPL,2017-05-01,145.1,147.2,144.96,146.58,33602943
AAP,2017-05-01,143.15,143.15,140.36,140.53,922511
ABBV,2017-05-01,66,66.665,65.94,66.48,4575844
ABC,2017-05-01,82.32,83.01,81.86,82.49,1708821
ABT,2017-05-01,43.57,43.66,43.32,43.48,5119107
ACN,2017-05-01,121.37,121.69,121.102,121.25,1931951
ADBE,2017-05-01,134.3,135.34,133.71,135.11,1811962
ADI,2017-05-01,75.05,76.415,74.65,76.22,4571778
ADM,2017-05-01,45.88,45.91,45.42,45.73,2582690
ADP,2017-05-01,104.29,104.41,103.59,103.97,1406147
ADSK,2017-05-01,91.75,92.7075,91.17,91.98,1845196
ADS,2017-05-01,249.97,254.16,248.52,253.48,691795
AEE,2017-05-01,54.79,54.81,54.07,54.27,1088426
AEP,2017-05-01,68.03,68.03,67.34,67.47,1694436
AES,2017-05-01,11.31,11.41,11.3,11.31,5087734
AET,2017-05-01,135.22,137.19,134.565,136.78,3608460
AFL,2017-05-01,75.06,75.21,74.43,74.44,1901854
AGN,2017-05-01,244,246.86,243.16,245.23,2032217
AIG,2017-05-01,61.19,61.88,61.07,61.61,5778717
AIV,2017-05-01,43.61,43.665,43.03,43.35,1938974
AIZ,2017-05-01,96.9,97.42,96.27,97.25,315324
AJG,2017-05-01,56.1,56.14,55.67,55.94,779413
AKAM,2017-05-01,61.19,61.79,60.77,61.48,1597529
ALB,2017-05-01,109.09,110.13,107,109.39,854810
ALGN,2017-05-01,135.39,136.33,133.03,133.68,1433294
ALK,2017-05-01,85.34,85.62,84.41,84.42,1117387
ALLE,2017-05-01,78.7,78.7,77.62,77.7,716480
ALL,2017-05-01,81.49,81.85,81.185,81.5,1341934
ALXN,2017-05-01,128,131.76,127.15,131.59,2375157
AMAT,2017-05-01,40.98,41.71,40.85,41.7,7478348
AMD,2017-05-01,13.43,13.63,13.25,13.62,68036349
AME,2017-05-01,57.39,57.64,56.66,57.59,3254985
AMGN,2017-05-01,163.68,164.44,162.45,162.6,2522034
AMG,2017-05-01,162,162.5,155.21,155.84,1179404
AMP,2017-05-01,128.92,129.46,127.71,128.81,1089892
AMT,2017-05-01,126.56,127.99,125.9,127.51,3284244
AMZN,2017-05-01,927.8,954.4,927.8,948.23,5466544
ANDV,2017-05-01,79.97,79.97,78.55,78.88,1321630
ANSS,2017-05-01,110.4,111.2,109.94,110.9,348191
ANTM,2017-05-01,178.5,179.64,176.85,179.2,1203788
AON,2017-05-01,119.91,120.95,119.74,120.29,1049313
AOS,2017-05-01,54.02,54.2063,53.65,53.67,1481261
APA,2017-05-01,48.56,49.13,48.36,48.79,2915999
APC,2017-05-01,56.93,57.44,56.67,56.67,4931206
APD,2017-05-01,141.55,142.14,140.01,142.03,1671428
APH,2017-05-01,72.58,72.65,71.89,71.89,1106037
ARE,2017-05-01,112.79,113.02,111.915,112.82,430819
ARNC,2017-05-01,27.43,27.5283,26.88,27.25,3226608
ATVI,2017-05-01,52.63,53.03,52.32,52.7,5212388
AVB,2017-05-01,190.69,192.09,189.25,191.02,625182
AVGO,2017-05-01,222.09,222.26,219.91,221.32,1533863
AVY,2017-05-01,83.2,83.83,83.01,83.6,535578
AWK,2017-05-01,79.83,80.05,78.9,78.99,769859
AXP,2017-05-01,79.22,79.49,78.88,79.23,3458137
AYI,2017-05-01,176.44,177.05,175.06,176.08,571291
AZO,2017-05-01,696.4,697.83,680,682.99,362429
A,2017-05-01,55.5,55.99,55.36,55.8,1897018
BAC,2017-05-01,23.52,23.77,23.35,23.61,72382852
BAX,2017-05-01,55.73,55.95,55.34,55.59,2548916
BA,2017-05-01,184.23,184.485,181.8,182.39,3516749
BBT,2017-05-01,43.45,43.82,43.22,43.58,3643849
BBY,2017-05-01,51.99,51.99,51.385,51.46,2234344
BDX,2017-05-01,186.38,187.63,184.84,186.38,2404223
BEN,2017-05-01,43.27,43.44,42.72,42.75,3130513
BF.B,2017-05-01,47.3,47.48,47.05,47.36,602625
BIIB,2017-05-01,271.35,273.81,270.5,271.03,1151074
BK,2017-05-01,47.25,47.59,46.985,47.18,4416222
BLK,2017-05-01,387.2,387.2,383,383,585730
BLL,2017-05-01,38.53,38.675,38.46,38.46,2084896
BMY,2017-05-01,56.34,56.83,55.91,56.31,7420255
BRK.B,2017-05-01,165.8,166.32,165.35,165.44,3135353
BSX,2017-05-01,26.37,26.48,26.3,26.4,8323174
BWA,2017-05-01,42.6,43.39,42.4,42.79,2334572
BXP,2017-05-01,126.85,127.315,125.97,126.97,591110
CAG,2017-05-01,38.84,38.88,38.29,38.29,3168023
CAH,2017-05-01,71.49,73,71.1,72.19,3438110
CAT,2017-05-01,102.65,102.99,101.41,102,4512654
CA,2017-05-01,32.93,32.94,32.62,32.8,1402496
CBG,2017-05-01,35.99,36.51,35.93,36.25,2475603
CBOE,2017-05-01,82.62,83.1,82.31,82.66,926681
CBS,2017-05-01,66.89,66.97,65.97,66.65,2158095
CB,2017-05-01,137.28,137.79,136.7,136.89,1411454
CCI,2017-05-01,94.88,95.21,94.14,94.69,2033757
CCL,2017-05-01,61.78,63.15,61.59,62.55,3479782
CDNS,2017-05-01,32.73,32.94,32.575,32.71,2592240
CELG,2017-05-01,124.09,124.7,123.78,124.06,3518702
CERN,2017-05-01,64.63,65.81,64.43,65.27,3477632
CFG,2017-05-01,36.99,37.48,36.9,37.13,4659405
CF,2017-05-01,26.88,26.92,26.37,26.73,3794435
CHD,2017-05-01,49.64,49.77,49.32,49.32,1117772
CHK,2017-05-01,5.25,5.34,5.22,5.31,17798560
CHRW,2017-05-01,73.16,73.19,72.54,72.55,846409
CHTR,2017-05-01,346.29,347.25,341.87,344.14,1528264
CINF,2017-05-01,72.22,72.3938,70.64,71.12,832737
CI,2017-05-01,156.68,158.47,156.48,157.52,942718
CLX,2017-05-01,134.11,134.36,133.43,133.49,432030
CL,2017-05-01,72.29,72.56,71.77,71.8,3369908
CMA,2017-05-01,71.05,71.925,70.735,71.48,1493159
CMCSA,2017-05-01,39.42,39.45,38.99,39.19,15976779
CME,2017-05-01,116.55,117.07,116.13,116.64,1375300
CMG,2017-05-01,473.01,482.97,465.99,477.58,982673
CMI,2017-05-01,151.81,152.47,149.85,151.33,1998851
CMS,2017-05-01,45.74,45.94,44.875,45.15,1891320
CNC,2017-05-01,74.4,75.39,74.06,75.33,2130715
CNP,2017-05-01,28.58,28.585,28.25,28.31,1931675
COF,2017-05-01,81.17,81.99,80.76,81.57,3555282
COG,2017-05-01,23.35,23.92,23.21,23.8,6487891
COL,2017-05-01,104,104.1497,103.22,103.35,1372321
COO,2017-05-01,200.79,201.37,199.77,201.05,332373
COP,2017-05-01,47.9,48.03,47.46,47.48,5795444
COST,2017-05-01,178.5,178.5,177.33,177.86,3327999
COTY,2017-05-01,17.92,18.27,17.79,18.12,4213741
CPB,2017-05-01,57.63,57.63,56.86,56.86,747021
CRM,2017-05-01,86.25,86.88,86.25,86.66,3290001
CSCO,2017-05-01,34.11,34.14,33.81,33.97,13577289
CSRA,2017-05-01,29.26,29.32,29.02,29.16,916879
CSX,2017-05-01,50.87,51.57,50.86,51.52,7773656
CTAS,2017-05-01,121.6,122.73,120.85,121.58,734642
CTL,2017-05-01,25.74,25.75,25.35,25.38,9827091
CTSH,2017-05-01,60.4,60.75,60.16,60.35,5007155
CTXS,2017-05-01,81.24,81.9,81.01,81.75,1349524
CVS,2017-05-01,82.44,82.8,81.8603,81.96,7528748
CVX,2017-05-01,106.26,106.73,105.76,105.92,4955462
CXO,2017-05-01,126.49,126.85,124.86,125.38,1643184
C,2017-05-01,59.39,60.059,59.155,59.46,12879412
DAL,2017-05-01,45.59,46,45.4,45.4,6378922
DE,2017-05-01,112.25,112.79,111.93,111.97,1808433
DFS,2017-05-01,62.35,62.63,61.8,61.97,4014561
DGX,2017-05-01,105.74,106.66,105.39,106.27,735432
DG,2017-05-01,73,73.2,72.045,72.05,2645700
DHI,2017-05-01,33.01,33.18,32.645,32.75,3109680
DHR,2017-05-01,83.57,83.9,83.12,83.13,4232737
DISCA,2017-05-01,28.94,29,27.9599,27.98,4344623
DISCK,2017-05-01,28.09,28.09,27.16,27.19,2735248
DISH,2017-05-01,63.46,65.17,62.62,62.93,5661885
DIS,2017-05-01,115.59,115.61,114.72,114.73,4963309
DLR,2017-05-01,115.2,115.35,113.71,114.26,1287608
DLTR,2017-05-01,83.07,83.21,80.663,80.75,3632078
DOV,2017-05-01,79.21,79.25,78.03,78.56,1082116
DPS,2017-05-01,91.67,91.689,90.78,90.88,1251606
DRE,2017-05-01,27.82,27.98,27.64,27.73,1677098
DRI,2017-05-01,85.42,85.825,85.085,85.63,662828
DTE,2017-05-01,104.76,104.76,103.56,103.94,480587
DUK,2017-05-01,82.51,82.6248,81.85,82.07,2069884
DVA,2017-05-01,69.02,69.38,68.67,69.08,1481610
DVN,2017-05-01,39.47,39.7,39.17,39.31,2950636
DXC,2017-05-01,75.38,76.8,74.95,76.4,2962259
D,2017-05-01,77.45,77.55,76.9,76.94,1641609
EA,2017-05-01,95.21,95.42,94.71,94.79,2314846
EBAY,2017-05-01,33.46,33.58,33.19,33.31,6931655
ECL,2017-05-01,128.69,129.85,128.42,129.25,1363896
ED,2017-05-01,79.3,79.45,78.77,78.85,1284325
EFX,2017-05-01,135.99,136.16,134.44,135,946358
EIX,2017-05-01,80.14,80.14,79.15,79.24,1541266
EL,2017-05-01,87.68,88.39,87.1,87.18,1562630
EMN,2017-05-01,80.13,80.7003,79.7952,80.37,1138199
EMR,2017-05-01,60.06,60.52,59.85,60.37,3797116
EOG,2017-05-01,92.53,92.71,91.75,92.03,2680096
EQIX,2017-05-01,417.69,420.7,416.3,420.18,569899
EQR,2017-05-01,64.77,65.26,64.46,64.83,1898805
EQT,2017-05-01,57.94,58.64,57.5,58.11,2065392
ESRX,2017-05-01,61.42,61.68,60.87,60.92,3539955
ESS,2017-05-01,247.1,249.26,245.08,247.98,564055
ES,2017-05-01,59.58,59.58,58.94,59.14,861250
ETFC,2017-05-01,34.68,34.915,34.49,34.83,2578704
ETN,2017-05-01,75.9,76.49,75.16,76.13,4044217
ETR,2017-05-01,76.33,76.4392,75.66,75.8,894811
EVHC,2017-05-01,55.97,56.86,55.97,56.18,1700248
EW,2017-05-01,109.91,110.61,109.69,109.9,1619273
EXC,2017-05-01,34.65,34.7,34.21,34.33,4269066
EXPD,2017-05-01,56.16,56.3,55.82,55.99,1484663
EXPE,2017-05-01,134,136.9025,133.865,136.6,1999813
EXR,2017-05-01,75.72,75.84,74.82,75.43,1096228
FAST,2017-05-01,44.87,44.87,43.86,44.53,3715047
FBHS,2017-05-01,63.96,63.96,63.3,63.32,1568681
FB,2017-05-01,151.74,152.57,151.42,152.46,25218300
FCX,2017-05-01,12.78,12.89,12.51,12.54,16787929
FDX,2017-05-01,189.91,190.29,188.16,188.23,1349709
FE,2017-05-01,29.98,30.0201,29.41,29.46,6328537
FFIV,2017-05-01,128.91,130.3,127.11,127.4,1277448
FISV,2017-05-01,119.5,119.63,118.83,119.09,637391
FIS,2017-05-01,84.26,84.93,84.01,84.42,2962358
FITB,2017-05-01,24.58,24.97,24.38,24.79,7179863
FLIR,2017-05-01,36.76,37.05,36.38,36.98,657371
FLR,2017-05-01,51.52,51.52,50.63,51.2,1071523
FLS,2017-05-01,51.06,51.06,49.5,49.65,2275915
FL,2017-05-01,77.31,77.4,76.45,76.46,1037649
FMC,2017-05-01,73.35,74.17,73.09,73.51,1047059
FOXA,2017-05-01,30.67,30.67,30.19,30.39,7265979
FOX,2017-05-01,29.95,29.95,29.56,29.69,2280503
FRT,2017-05-01,131.23,133.19,130.025,133.16,503575
FTI,2017-05-01,30.05,30.285,29.9099,30.06,2147787
FTV,2017-05-01,63.61,63.65,62.11,62.34,1759044
F,2017-05-01,11.49,11.54,11.4,11.42,32118379
GD,2017-05-01,194.24,194.9997,193.15,193.15,1004876
GE,2017-05-01,29.01,29.17,28.93,28.94,24015753
GGP,2017-05-01,21.37,23.07,21.05,22.61,15167100
GILD,2017-05-01,68.54,68.81,68.05,68.11,5372585
GIS,2017-05-01,57.56,57.64,56.59,56.6,3036714
GLW,2017-05-01,28.93,29.18,28.825,29.11,5814108
GM,2017-05-01,34.63,34.65,34.13,34.2,12790516
GOOGL,2017-05-01,924.15,935.82,920.8,932.82,2327782
GOOG,2017-05-01,901.94,915.68,901.45,912.57,2115993
GPC,2017-05-01,92.2,92.2,90.93,91.34,772337
GPN,2017-05-01,81.9,82.03,81.43,81.5,1107796
GPS,2017-05-01,26.26,26.32,25.7,25.9,4362599
GRMN,2017-05-01,51.06,51.96,50.9,51.83,1746254
GS,2017-05-01,224.9,226.39,220.93,224.85,3004791
GT,2017-05-01,36.36,36.65,35.58,35.61,2348955
GWW,2017-05-01,193.1,193.47,188.3501,189.34,935864
HAL,2017-05-01,45.94,46.118,45.555,45.77,4640669
HAS,2017-05-01,99.48,99.48,98.01,98.78,1317028
HBAN,2017-05-01,12.94,13.11,12.81,13.09,9195375
HBI,2017-05-01,21.87,21.935,21.69,21.81,4702382
HCA,2017-05-01,84.21,84.7,83.84,83.86,1780620
HCN,2017-05-01,71.53,71.9912,70.93,71.2,1670932
HCP,2017-05-01,31.37,31.71,31.18,31.45,3322027
HD,2017-05-01,156.22,156.27,154.21,154.21,3152949
HES,2017-05-01,48.64,48.8,47.8075,47.97,3417836
HIG,2017-05-01,48.53,48.9,48.21,48.71,2242248
HII,2017-05-01,200.85,201.86,198,199.54,341790
HLT,2017-05-01,59.4,60.0499,58.9,59.32,2957157
HOG,2017-05-01,57.39,57.64,56.08,56.39,2171061
HOLX,2017-05-01,45.21,45.395,44.81,45.36,2030208
HON,2017-05-01,131.03,131.89,130.5,130.9,3164456
HPE,2017-05-01,18.69,18.83,18.64,18.73,8205002
HPQ,2017-05-01,18.85,19,18.8,18.93,7958624
HP,2017-05-01,60.51,60.51,58.78,58.79,3015969
HRB,2017-05-01,24.79,24.84,24.55,24.65,2226473
HRL,2017-05-01,34.87,35,34.78,34.9,1865065
HRS,2017-05-01,111.56,111.56,109.2,109.71,1082168
HSIC,2017-05-01,86.925,87.035,86.375,86.8,485038
HST,2017-05-01,18.04,18.33,17.91,18.05,9445964
HSY,2017-05-01,108,108.2,107.05,107.05,893797
HUM,2017-05-01,222.19,224.77,220.8,223.37,1517400
IBM,2017-05-01,160.05,160.42,158.7,158.84,4935312
ICE,2017-05-01,60.5,60.73,60.22,60.4,3246615
IDXX,2017-05-01,168.3,168.3,162.25,163.73,1231186
IFF,2017-05-01,139.19,139.3,138.1001,138.98,195405
ILMN,2017-05-01,186.32,188.48,185.33,186.81,953329
INCY,2017-05-01,124.78,125.59,123.208,124,1150456
INFO,2017-05-01,43.33,43.75,43.15,43.66,1781384
INTC,2017-05-01,36.11,36.4,35.94,36.31,24825614
INTU,2017-05-01,125.55,125.67,124.72,125.52,1382038
IPG,2017-05-01,23.64,23.78,23.43,23.66,7891774
IP,2017-05-01,54.09,54.195,53.66,53.78,2490061
IQV,2017-05-01,84.75,85.25,84.2,84.59,1335543
IRM,2017-05-01,34.95,35.33,34.86,35.19,1059803
IR,2017-05-01,89.03,89.03,87.99,88.78,1437710
ISRG,2017-05-01,279.5264,280.6631,278.7914,279.8564,735618
ITW,2017-05-01,137.88,138.08,136.58,137.65,1626768
IT,2017-05-01,114.55,114.675,113.55,114.3,470888
IVZ,2017-05-01,33.07,33.119,32.665,32.69,2332397
JBHT,2017-05-01,90.09,90.36,88.5,88.61,1182923
JCI,2017-05-01,41.77,41.85,41.33,41.51,5670345
JEC,2017-05-01,55.1,55.28,54.28,54.52,991363
JNJ,2017-05-01,123.4,123.775,123,123.34,4556360
JNPR,2017-05-01,30.14,30.665,30.05,30.6,7849038
JPM,2017-05-01,87.36,87.74,86.56,87.06,15712266
JWN,2017-05-01,48.31,48.55,47.35,47.35,1742730
KEY,2017-05-01,18.39,18.695,18.26,18.55,9210124
KHC,2017-05-01,90.65,90.75,89.35,89.47,3363636
KIM,2017-05-01,20.32,20.68,20.16,20.43,4012499
KLAC,2017-05-01,98.71,99.5,97.47,99.17,1802029
KMB,2017-05-01,129.35,130.59,129.21,129.56,1286865
KMI,2017-05-01,20.61,20.67,20.48,20.54,8000881
KMX,2017-05-01,58.7,58.8,57.965,58.15,2152439
KORS,2017-05-01,37.43,37.45,36.61,36.72,1273754
KO,2017-05-01,43.15,43.5,43.1,43.22,13208246
KR,2017-05-01,29.66,29.8,29.01,29.02,9851091
KSS,2017-05-01,39.06,39.06,38.01,38.01,3889704
KSU,2017-05-01,90.37,90.46,89.26,89.66,945329
K,2017-05-01,71.09,71.19,70.13,70.15,2060918
LB,2017-05-01,52.91,53,51.66,51.91,3430011
LEG,2017-05-01,52.76,52.99,52.54,52.71,1346078
LEN,2017-05-01,49.7353,49.9412,49.2843,49.3039,2130156
LH,2017-05-01,140.56,141.63,140.44,141.01,749600
LKQ,2017-05-01,31.54,31.869,31.35,31.44,3003636
LLL,2017-05-01,169.97,171.33,169.01,169.77,463809
LLY,2017-05-01,82.09,82.22,81.75,81.82,2397236
LMT,2017-05-01,269.55,270.11,268.37,268.43,841677
LNC,2017-05-01,66.37,66.42,65.32,66.22,1806914
LNT,2017-05-01,39.4,39.44,38.95,39.1,1185623
LOW,2017-05-01,84.84,85.1,84.225,84.4,3841986
LRCX,2017-05-01,145.93,149.34,145.72,149.22,2093126
LUK,2017-05-01,25.47,25.9099,25.45,25.83,1427953
LUV,2017-05-01,56.52,57.2246,56.17,56.28,4157016
LYB,2017-05-01,85,85.19,83.4,83.46,3379501
L,2017-05-01,46.73,47.36,46.55,47.22,846521
MAA,2017-05-01,99.59,100.01,98.68,99.61,651542
MAC,2017-05-01,62.5,65.14,61.68,64.67,1917012
MAR,2017-05-01,94.72,96.06,94.46,95.58,1676123
MAS,2017-05-01,37.14,37.14,36.72,36.72,3053238
MAT,2017-05-01,22.51,22.51,21.98,21.99,6162342
MA,2017-05-01,116.54,117.29,116.22,116.37,3556561
MCD,2017-05-01,139.86,141.45,139.84,141.15,3747202
MCHP,2017-05-01,75.92,76.26,75.05,76.16,1240874
MCK,2017-05-01,138.32,139.14,137.58,138.47,1283300
MCO,2017-05-01,118.31,119.165,117.5401,117.9,802191
MDLZ,2017-05-01,45.04,45.12,44.02,44.06,9300523
MDT,2017-05-01,83.01,84.06,83.01,83.74,4325896
MET,2017-05-01,52.03,52.19,51.67,51.97,5485294
MGM,2017-05-01,30.79,31.15,30.68,30.97,5675976
MHK,2017-05-01,235.95,236.04,233.06,234.68,539612
MKC,2017-05-01,100.03,100.23,99.19,99.19,305787
MLM,2017-05-01,221.51,226.47,219.91,222.87,989002
MMC,2017-05-01,74.37,74.5,73.73,74.32,1890641
MMM,2017-05-01,195.5,195.73,194.471,194.81,1498630
MNST,2017-05-01,45.44,45.58,44.51,44.56,2308821
MON,2017-05-01,116.79,117.22,116.61,116.87,1128407
MOS,2017-05-01,27.12,27.15,26.8,26.87,4390151
MO,2017-05-01,71.75,71.8,70.8,70.8,6380697
MPC,2017-05-01,51.15,51.18,50.48,50.86,3340937
MRK,2017-05-01,62.25,62.495,62.1,62.38,10217078
MRO,2017-05-01,14.87,14.95,14.74,14.82,7810750
MSFT,2017-05-01,68.68,69.55,68.5,69.41,31954362
MSI,2017-05-01,86.27,86.63,85.88,86.16,735287
MS,2017-05-01,43.76,44.06,43.49,43.74,7552203
MTB,2017-05-01,156.88,157.89,155.39,156.96,594303
MTD,2017-05-01,514.43,519.41,513.65,513.71,185395
MU,2017-05-01,27.85,28.38,27.72,28.29,23937955
MYL,2017-05-01,37.64,37.83,37.39,37.4,2460473
M,2017-05-01,29.23,29.3,28.66,28.86,4011902
NAVI,2017-05-01,15.23,15.48,15.205,15.45,3756422
NBL,2017-05-01,32.18,32.38,31.87,32.3,6917231
NCLH,2017-05-01,54,56.29,53.72,54.9,2339954
NDAQ,2017-05-01,69.24,69.24,68.43,68.44,627104
NEE,2017-05-01,134.14,134.32,132.78,133.04,1801060
NEM,2017-05-01,33.65,33.86,32.61,32.68,6654147
NFLX,2017-05-01,151.91,157.7,151.61,155.35,9031631
NFX,2017-05-01,34.57,35.06,34.44,34.61,1732415
NI,2017-05-01,24.29,24.3,24.04,24.09,2047918
NKE,2017-05-01,55.43,55.45,54.98,54.99,4881442
NLSN,2017-05-01,41.14,41.33,40.53,40.53,3620730
NOC,2017-05-01,246.3,246.53,244.32,244.34,778943
NOV,2017-05-01,34.87,35.005,34.26,34.26,3356668
NRG,2017-05-01,16.7,16.92,16.63,16.67,5518193
NSC,2017-05-01,117.65,118.46,117.04,117.71,1528569
NTAP,2017-05-01,40.01,40.27,39.51,40.16,1819776
NTRS,2017-05-01,90.49,90.7,89.67,90.13,1007143
NUE,2017-05-01,61.65,62.31,60.995,61.71,2071822
NVDA,2017-05-01,104.74,106.85,104.45,106.64,7693333
NWL,2017-05-01,47.18,47.69,45.62,46,9927019
NWSA,2017-05-01,12.75,12.86,12.65,12.74,1141811
NWS,2017-05-01,13.05,13.1,12.9238,13,234453
OKE,2017-05-01,52.78,53.19,52.47,53.02,2140958
OMC,2017-05-01,82.4,83.05,82.11,82.68,2279035
ORCL,2017-05-01,45.01,45.18,44.87,45.05,9118316
ORLY,2017-05-01,248.44,248.75,239.12,241.7,2891810
OXY,2017-05-01,61.54,61.6,60.5,60.82,4615127
O,2017-05-01,58.5,59.15,58.07,58.82,1499499
PAYX,2017-05-01,59.33,59.4799,58.96,59.16,1109437
PBCT,2017-05-01,17.53,17.65,17.36,17.58,2685441
PCAR,2017-05-01,66.97,66.97,65.92,66.18,1671293
PCG,2017-05-01,67.08,67.08,66.165,66.46,2639305
PCLN,2017-05-01,1849.9,1890.83,1849.9,1869.92,481924
PDCO,2017-05-01,44.66,44.66,44.19,44.41,504861
PEG,2017-05-01,44.1,44.14,43.62,43.71,2151732
PEP,2017-05-01,112.93,113.11,112.27,112.28,4074291
PFE,2017-05-01,33.89,33.99,33.7699,33.78,22685809
PFG,2017-05-01,65.67,65.67,64.61,64.97,1452867
PGR,2017-05-01,39.83,39.895,39.585,39.77,1840826
PG,2017-05-01,87.38,87.5967,87.08,87.09,4546624
PHM,2017-05-01,22.7,22.845,22.44,22.48,6710384
PH,2017-05-01,161.29,161.29,157.97,158.93,1632120
PKG,2017-05-01,98.96,99.39,98.22,98.63,645824
PKI,2017-05-01,59.75,60.07,59.52,59.93,561051
PLD,2017-05-01,54.55,55.07,54.55,54.76,2422955
PM,2017-05-01,111,111.08,110.53,110.55,2350162
PNC,2017-05-01,120.69,121.86,119.86,121.15,1857433
PNR,2017-05-01,64.24,64.74,63.84,64.33,1059519
PNW,2017-05-01,85.11,85.2,83.8101,84.06,1213950
PPG,2017-05-01,109.67,109.95,109.11,109.46,706473
PPL,2017-05-01,38.17,38.18,37.88,37.98,3565483
PRGO,2017-05-01,73.84,74.515,73.73,74.05,1293184
PRU,2017-05-01,107.64,107.79,106.92,107.46,1413479
PSA,2017-05-01,210.33,211.53,205.01,207.23,1152457
PSX,2017-05-01,79.52,80.345,79.32,79.56,2633401
PVH,2017-05-01,101.02,101.61,99.835,100.08,506371
PWR,2017-05-01,35.61,35.94,35.24,35.6,814701
PXD,2017-05-01,173.34,173.72,171.16,172.43,1673176
PX,2017-05-01,125.39,125.5,124.51,124.96,939305
PYPL,2017-05-01,47.39,47.7125,47.32,47.54,14537516
QCOM,2017-05-01,53.65,53.7,53.095,53.6,12987659
QRVO,2017-05-01,68.26,68.95,67.72,68.61,1147779
RCL,2017-05-01,106.8,110.32,106.08,108.41,3561206
REGN,2017-05-01,388.8,399.98,388.22,396.17,1246852
REG,2017-05-01,63.56,63.99,62.57,63.51,989031
RE,2017-05-01,252.91,254.98,249.0801,250.33,199977
RF,2017-05-01,13.8,13.995,13.69,13.87,15256762
RHI,2017-05-01,46.33,46.56,45.71,46.44,892880
RHT,2017-05-01,88.28,88.43,87.68,88.29,1155183
RJF,2017-05-01,75,75.69,74.34,74.95,627939
RL,2017-05-01,80.91,80.91,79.28,79.31,608782
RMD,2017-05-01,68.58,68.96,67.71,68.92,1074025
ROK,2017-05-01,158.13,158.13,155.39,156.5,1207242
ROP,2017-05-01,218.73,219.57,216.25,216.78,494081
ROST,2017-05-01,65.3,65.43,64.07,64.08,1813992
RRC,2017-05-01,26.44,26.7,26.2,26.53,3829525
RSG,2017-05-01,63.21,63.35,62.85,63.3,1262992
RTN,2017-05-01,155.75,155.76,154.01,154.08,1305183
SBAC,2017-05-01,126.74,127.84,126.0601,127.25,1317389
SBUX,2017-05-01,60,60.6,59.7619,60.18,10910341
SCG,2017-05-01,66.42,66.74,65.03,65.44,1259326
SCHW,2017-05-01,39.1,39.87,39.09,39.73,9400625
SEE,2017-05-01,44.08,44.24,43.75,44.09,762336
SHW,2017-05-01,333.28,336.06,332.55,332.55,444782
SIG,2017-05-01,65.95,67.06,65.3114,65.4,1228218
SJM,2017-05-01,127,127.24,125.89,125.89,757248
SLB,2017-05-01,72.7,73.09,72.135,72.3,6910089
SLG,2017-05-01,105.14,105.86,104.74,105.6,473150
SNA,2017-05-01,168.38,168.38,166.7,167.49,740831
SNI,2017-05-01,74.72,75.3,73.49,73.6,1886486
SNPS,2017-05-01,73.87,74.06,73.55,73.94,803186
SO,2017-05-01,49.81,49.86,49.55,49.59,3018217
SPGI,2017-05-01,134.61,135.4942,134.12,135.02,940982
SPG,2017-05-01,166.22,170.24,164.83,168.61,2955499
SRCL,2017-05-01,85.69,86.08,84.9,85.98,409270
SRE,2017-05-01,113.19,113.37,111.4,111.79,1044234
STI,2017-05-01,57.3,58.025,56.9,57.75,5212160
STT,2017-05-01,84.47,84.5,83.63,83.94,2225627
STX,2017-05-01,42.08,42.3,41.73,42.18,7376814
STZ,2017-05-01,173,173.19,171.84,172.07,538764
SWKS,2017-05-01,100.26,100.81,98.51,99.81,2295236
SWK,2017-05-01,136.03,136.73,135.32,136.11,807778
SYF,2017-05-01,27.98,28.62,27.2,27.94,22971811
SYK,2017-05-01,136.43,136.71,135.41,135.77,852066
SYMC,2017-05-01,31.66,32.21,31.6,32.12,5220479
SYY,2017-05-01,52.93,53.14,52.63,52.85,1948136
TAP,2017-05-01,95.94,96.45,95.23,95.26,926029
TDG,2017-05-01,247.44,250.71,246.05,249.88,490588
TEL,2017-05-01,77.72,77.72,76.5,76.7,1716457
TGT,2017-05-01,55.81,56,55.52,55.77,5164479
TIF,2017-05-01,91.83,91.86,91,91.3,970243
TJX,2017-05-01,78.89,78.9299,77.65,77.65,2033872
TMK,2017-05-01,77.07,77.14,76.58,76.9,382031
TMO,2017-05-01,166.37,167.54,166.02,166.62,1431186
TPR,2017-05-01,39.51,39.55,38.47,38.74,5668528
TRIP,2017-05-01,45.03,45.5,44.77,44.96,2079307
TROW,2017-05-01,71.24,71.36,70.49,70.62,2298274
TRV,2017-05-01,121.79,121.79,121.15,121.18,1660802
TSCO,2017-05-01,62.14,62.14,61.13,61.4,1881341
TSN,2017-05-01,64.51,64.53,63.8,63.87,1702214
TSS,2017-05-01,57.45,57.45,57.05,57.09,876068
TWX,2017-05-01,99.35,99.44,99,99.06,2725735
TXN,2017-05-01,79.25,79.5,78.4,79.29,5065496
TXT,2017-05-01,46.71,46.74,46.09,46.13,1724484
T,2017-05-01,39.68,39.7,39.06,39.1,24748640
UAA,2017-05-01,21.52,21.52,20.76,21.17,9170145
UAL,2017-05-01,70.56,71.48,70.24,70.27,3317381
UA,2017-05-01,19.39,19.4,18.89,19.02,4012458
UDR,2017-05-01,37.32,37.8,37.2,37.61,1603374
UHS,2017-05-01,120.72,121.4,119.9,120.44,604501
ULTA,2017-05-01,281.78,283.84,281.2,283.22,493894
UNH,2017-05-01,175,176.14,174.09,174.59,2709907
UNM,2017-05-01,46.57,46.75,46.08,46.61,1369426
UNP,2017-05-01,112.43,112.6801,111.6,111.6,2888285
UPS,2017-05-01,107.42,107.42,106.51,106.54,1976616
URI,2017-05-01,109.81,110,107.06,108.88,1640155
USB,2017-05-01,51.55,51.98,51.43,51.7,4660157
UTX,2017-05-01,119.04,119.7,118.67,118.92,2557568
VAR,2017-05-01,90.91,91.21,90.21,90.83,876130
VFC,2017-05-01,54.61,54.73,52.9,52.92,6183301
VIAB,2017-05-01,42.63,43.03,42.3,42.6,3122816
VLO,2017-05-01,64.82,64.87,63.96,64.36,5432870
VMC,2017-05-01,121.26,125.2,120.93,123.35,1513131
VNO,2017-05-01,96.63,96.63,95.33,96.28,1431644
VRSK,2017-05-01,83,83.3955,82.44,82.77,1193824
VRSN,2017-05-01,89.2,89.98,88.8301,89.74,839367
VRTX,2017-05-01,118.98,120.73,117.99,120.62,2109563
VTR,2017-05-01,64.23,64.555,63.54,63.97,1699228
VZ,2017-05-01,46.06,46.15,45.88,45.88,14455200
V,2017-05-01,91.29,91.67,91.14,91.26,9042079
WAT,2017-05-01,171.48,173.28,170.51,173.05,733061
WBA,2017-05-01,86.36,86.865,86.31,86.46,3380047
WDC,2017-05-01,88,88.43,86.1311,87.7,8368437
WEC,2017-05-01,60.55,60.61,60.16,60.34,1637651
WFC,2017-05-01,54.1,54.75,53.97,54.46,13915807
WHR,2017-05-01,185.67,187.2,185.6,185.91,700380
WLTW,2017-05-01,133.39,133.65,132.51,133.23,769981
WMB,2017-05-01,30.63,30.86,30.47,30.8,4483708
WMT,2017-05-01,75.09,75.715,75.09,75.23,6165912
WM,2017-05-01,73.08,73.11,72.265,73.01,1720997
WRK,2017-05-01,53.7,54.47,53.3,54.11,1262099
WU,2017-05-01,19.91,20.1,19.86,19.97,3256861
WYNN,2017-05-01,123.99,126.99,123.25,125.92,2138706
WYN,2017-05-01,95.46,96.29,95.3,95.73,1898006
WY,2017-05-01,33.75,33.87,33.35,33.58,4346883
XEC,2017-05-01,116.85,117.4,116.32,116.33,700113
XEL,2017-05-01,45.06,45.09,44.665,44.8,2033002
XLNX,2017-05-01,63.29,63.8,62.91,63.36,2996325
XL,2017-05-01,42.06,42.36,41.85,42.23,1405452
XOM,2017-05-01,81.51,82.21,81.48,82.06,8664074
XRAY,2017-05-01,63.45,63.525,62.94,63.02,754071
XRX,2017-05-01,28.76,28.8,28.24,28.24,1696946
XYL,2017-05-01,51.46,51.46,51,51.32,1140178
YUM,2017-05-01,65.72,66.01,65.59,65.75,2235324
ZBH,2017-05-01,119.69,121.95,119,120.82,2195741
ZION,2017-05-01,40.25,40.875,39.97,40.52,2902631
ZTS,2017-05-01,56.14,56.56,56.03,56.28,3607817
AAL,2017-05-02,42.06,43.91,42.05,43.87,9402465
AAPL,2017-05-02,147.54,148.09,146.84,147.51,45352194
AAP,2017-05-02,140.44,142.67,139.87,142.55,806357
ABBV,2017-05-02,66.51,66.68,66.18,66.63,4342819
ABC,2017-05-02,82.76,82.92,81.07,82.66,1825633
ABT,2017-05-02,43.66,43.77,43.405,43.6,6166080
ACN,2017-05-02,121.29,121.71,120.21,120.68,2697450
ADBE,2017-05-02,135.54,135.7,134.75,135,2692920
ADI,2017-05-02,76.48,76.49,75.3,75.51,5528417
ADM,2017-05-02,43,43.99,41.52,41.67,8265654
ADP,2017-05-02,104.19,104.43,103.6,104.01,2254321
ADSK,2017-05-02,92.22,93.48,91.288,93.45,1706232
ADS,2017-05-02,253.18,255.98,251.76,255.9,697874
AEE,2017-05-02,54.45,54.63,53.94,54.25,1837105
AEP,2017-05-02,67.67,68.16,67.55,68.01,3172017
AES,2017-05-02,11.33,11.34,11.235,11.3,3563377
AET,2017-05-02,136.23,139.44,135.61,138.91,4731927
AFL,2017-05-02,74.41,75.07,74.41,75.02,1405621
AGN,2017-05-02,245.62,246,243.2,245.5,1406475
AIG,2017-05-02,61.5,62.06,61.39,61.53,5205036
AIV,2017-05-02,43.38,43.53,43.03,43.13,1522246
AIZ,2017-05-02,97.25,98.29,97.13,98.14,435709
AJG,2017-05-02,55.66,56.2099,54.89,55.07,1749720
AKAM,2017-05-02,61.59,62.58,60.97,62.5,3000773
ALB,2017-05-02,109.34,109.34,108,108.38,831338
ALGN,2017-05-02,133.56,135.3,133.38,134.12,1642979
ALK,2017-05-02,84.4,86.69,84.39,86.49,1680798
ALLE,2017-05-02,77.98,78.23,77.3,77.62,698610
ALL,2017-05-02,81.45,81.88,81.44,81.83,1951680
ALXN,2017-05-02,130.91,133.6736,130.06,133.41,2622706
AMAT,2017-05-02,41.72,41.75,41.13,41.71,6950795
AMD,2017-05-02,11.73,11.76,10.3,10.32,268336455
AME,2017-05-02,57.51,59.53,57.44,59.03,4209975
AMGN,2017-05-02,163.91,163.94,162.41,163.49,3737839
AMG,2017-05-02,155.23,157.12,152.67,154.79,1067616
AMP,2017-05-02,129.61,129.68,128.44,129.11,827236
AMT,2017-05-02,127.73,128.61,127.54,127.91,2622870
AMZN,2017-05-02,946.645,950.1,941.413,946.94,3848835
ANDV,2017-05-02,79.12,79.77,78.94,79.55,935387
ANSS,2017-05-02,110.99,111.3,109.63,110.85,220861
ANTM,2017-05-02,179.68,181.35,178.23,181.27,1237690
AON,2017-05-02,120.54,121.05,119.67,119.92,1055852
AOS,2017-05-02,53.85,54,53.05,53.21,913192
APA,2017-05-02,48.92,49.22,48.1,48.47,3304005
APC,2017-05-02,56.81,57.27,55.65,56.28,5537330
APD,2017-05-02,142.5,143.58,142.01,143.52,2492276
APH,2017-05-02,71.87,72.02,71.23,71.5,1082562
ARE,2017-05-02,114.27,115.71,112.02,114.56,882289
ARNC,2017-05-02,26.99,27.395,26.99,27.15,3293397
ATVI,2017-05-02,53.17,53.39,52.77,53.03,4662280
AVB,2017-05-02,191.16,192.43,190.48,191.2,685798
AVGO,2017-05-02,223.46,225.5,221.5,225.45,2727671
AVY,2017-05-02,83.6,84.08,83.27,83.45,765290
AWK,2017-05-02,79.11,79.58,78.83,79.11,1298606
AXP,2017-05-02,79.15,79.66,79.15,79.54,3334875
AYI,2017-05-02,176.48,178.75,175.5,178.64,627587
AZO,2017-05-02,683.27,689.76,680.14,688.94,362883
A,2017-05-02,55.85,55.97,55.51,55.93,1693069
BAC,2017-05-02,23.61,23.67,23.33,23.53,60262632
BAX,2017-05-02,55.81,55.91,55.54,55.68,2408872
BA,2017-05-02,182.54,183.91,182.53,183.44,1979787
BBT,2017-05-02,43.59,43.72,43.215,43.47,3779882
BBY,2017-05-02,51.5,51.74,51.2401,51.51,3395169
BDX,2017-05-02,185.52,186.38,183.01,185.28,3292009
BEN,2017-05-02,42.7,42.81,42.37,42.65,2202655
BF.B,2017-05-02,47.51,47.55,47.345,47.5,479461
BIIB,2017-05-02,271.51,273.25,269.72,271.34,1384341
BK,2017-05-02,47.24,47.32,46.8,47.12,4808860
BLK,2017-05-02,383.57,384.89,382.31,384.5,379814
BLL,2017-05-02,38.49,38.645,38.22,38.4,2433000
BMY,2017-05-02,56.34,56.79,55.55,55.95,17278054
BRK.B,2017-05-02,165.9,166.3299,165.16,166.05,2781230
BSX,2017-05-02,26.46,26.5999,26.38,26.59,5664889
BWA,2017-05-02,42.64,42.92,40.71,40.88,3502241
BXP,2017-05-02,126.87,127.19,125.99,126.86,531775
CAG,2017-05-02,38.33,38.37,37.85,37.95,3052678
CAH,2017-05-02,72.55,73.06,71.83,72.99,3548396
CAT,2017-05-02,102.27,102.71,101.25,101.51,4516369
CA,2017-05-02,32.85,32.85,32.55,32.61,1820889
CBG,2017-05-02,36.35,36.505,35.81,35.95,2193034
CBOE,2017-05-02,82.77,83.12,82.1,82.98,948217
CBS,2017-05-02,66.68,67,65.42,65.66,3277039
CB,2017-05-02,137.2,137.35,136.58,137.03,1534975
CCI,2017-05-02,94.76,94.93,94.06,94.35,1960518
CCL,2017-05-02,62.55,62.86,62.27,62.7,2880182
CDNS,2017-05-02,32.72,32.86,32.593,32.79,2019157
CELG,2017-05-02,123.96,124.37,123.09,123.82,3282926
CERN,2017-05-02,64.84,65.775,64.49,65.28,3874546
CFG,2017-05-02,37.09,37.33,36.53,36.84,3858199
CF,2017-05-02,26.62,26.63,25.94,26.37,7617716
CHD,2017-05-02,49.37,49.54,48.77,48.83,1391271
CHK,2017-05-02,5.36,5.44,5.25,5.32,29086735
CHRW,2017-05-02,72.8,72.91,72.43,72.72,865927
CHTR,2017-05-02,338.89,340.13,333.2,337.69,2490997
CINF,2017-05-02,71.37,71.57,70.98,71.06,465900
CI,2017-05-02,157.89,158.815,156.23,158.38,1051373
CLX,2017-05-02,133.85,134.25,129.81,130.09,1525599
CL,2017-05-02,72.02,72.11,70.75,70.76,4405728
CMA,2017-05-02,71.46,71.79,70.77,71.18,1422399
CMCSA,2017-05-02,39.32,39.35,39.06,39.34,14481846
CME,2017-05-02,116.76,117.61,116.48,117.26,1219596
CMG,2017-05-02,480.49,490.67,480.39,486.86,1043167
CMI,2017-05-02,162.75,163.36,159.46,160.56,4157214
CMS,2017-05-02,45.29,45.49,45.11,45.32,2017320
CNC,2017-05-02,75.84,77.19,75.13,76.99,2603692
CNP,2017-05-02,28.35,28.44,28.1,28.19,2109771
COF,2017-05-02,81.58,82.47,80.97,82.46,3046136
COG,2017-05-02,23.85,24.35,23.85,24.13,8772550
COL,2017-05-02,103.44,104.105,103.21,104.05,999529
COO,2017-05-02,201.26,202.46,200.24,202.12,347717
COP,2017-05-02,47.56,47.62,46.27,46.7,10390497
COST,2017-05-02,178.72,178.935,177.94,178.59,2505281
COTY,2017-05-02,18.08,18.4,18.01,18.06,2795048
CPB,2017-05-02,57.03,57.15,56.685,56.91,1165353
CRM,2017-05-02,86.79,87.2,86.11,87.09,3503224
CSCO,2017-05-02,34.06,34.24,33.93,34.24,15983571
CSRA,2017-05-02,29.21,29.32,28.945,29.28,624796
CSX,2017-05-02,51.77,51.77,51.1,51.49,6668109
CTAS,2017-05-02,121.66,122.78,121.21,121.81,433159
CTL,2017-05-02,25.41,26,25.38,25.95,9168370
CTSH,2017-05-02,60.33,60.81,60.2,60.49,3963254
CTXS,2017-05-02,82.03,82.03,81.03,81.29,1553191
CVS,2017-05-02,82.17,83.3,78.94,79,15689972
CVX,2017-05-02,106.11,106.53,105.09,105.36,5112150
CXO,2017-05-02,125.7,126.67,124.62,125.75,1548524
C,2017-05-02,59.45,59.72,58.93,59.71,11471884
DAL,2017-05-02,45.67,47.93,45.51,47.83,12930974
DE,2017-05-02,112.28,112.943,110.42,110.93,2653322
DFS,2017-05-02,62.06,62.17,61.12,61.93,4291631
DGX,2017-05-02,106.73,107.22,106.23,106.8,985658
DG,2017-05-02,72.06,73.79,71.985,73.77,2797740
DHI,2017-05-02,32.76,32.815,32.235,32.28,4297688
DHR,2017-05-02,83.4,83.68,82.94,83,3742083
DISCA,2017-05-02,28.08,28.28,27.38,27.96,3994382
DISCK,2017-05-02,27.15,27.3,26.67,27.21,1385007
DISH,2017-05-02,62.94,63.63,62.41,63.17,3016331
DIS,2017-05-02,114.87,114.99,113.68,114.37,6604605
DLR,2017-05-02,114.42,114.5,112.4,112.77,1129985
DLTR,2017-05-02,80.75,82.1,80.4996,81.7,3348388
DOV,2017-05-02,78.94,79.6,77.5,77.83,1380310
DPS,2017-05-02,91.22,91.47,90.14,90.23,1559075
DRE,2017-05-02,27.67,28.03,27.61,27.78,2026018
DRI,2017-05-02,86.09,87.08,85.72,86.82,1369688
DTE,2017-05-02,104.15,104.53,103.84,104.26,640513
DUK,2017-05-02,82.23,82.58,81.9046,82.39,2576111
DVA,2017-05-02,69.3,70.16,68.96,70.09,1953285
DVN,2017-05-02,39.3,39.7212,38.4,38.85,5262868
DXC,2017-05-02,76.43,77.93,76.25,76.98,2209133
D,2017-05-02,77.1,77.33,76.93,77.22,1251822
EA,2017-05-02,94.69,95.32,94.12,94.25,2332609
EBAY,2017-05-02,33.39,33.545,33.33,33.51,6573349
ECL,2017-05-02,125.92,128.02,125.05,125.26,2895754
ED,2017-05-02,79.03,79.33,78.77,79.26,1386680
EFX,2017-05-02,135.09,136.48,134.75,136.48,656953
EIX,2017-05-02,80.43,80.55,78.7835,79.11,1497880
EL,2017-05-02,87.11,87.805,87.02,87.48,2660818
EMN,2017-05-02,80.03,80.86,79.47,79.93,1179931
EMR,2017-05-02,57.71,59.2,56.77,59.16,13249395
EOG,2017-05-02,92.24,92.44,91.05,91.87,3351349
EQIX,2017-05-02,420.48,423.56,418.16,422.86,479115
EQR,2017-05-02,64.9,65.14,64.54,64.73,1645695
EQT,2017-05-02,58.41,60.23,58.3,59.06,2191335
ESRX,2017-05-02,61.06,61.98,60.58,61.7,5150096
ESS,2017-05-02,248.08,249.9,247.05,248.55,337485
ES,2017-05-02,59.28,59.55,58.82,59.22,1161440
ETFC,2017-05-02,34.96,34.96,34.65,34.81,2454150
ETN,2017-05-02,77.74,79.31,76.37,77.11,4359573
ETR,2017-05-02,75.87,76.28,75.51,76.26,1053121
EVHC,2017-05-02,56.27,58.42,56.27,58.32,2186439
EW,2017-05-02,109.92,110.4,109.605,110.11,1416053
EXC,2017-05-02,34.39,34.53,34.12,34.46,5067810
EXPD,2017-05-02,55.53,55.53,53.98,54.04,2275998
EXPE,2017-05-02,136.6,139.2,136.24,138.99,2486677
EXR,2017-05-02,75.49,75.605,73.26,73.54,1692696
FAST,2017-05-02,44.81,45.13,44.67,45.08,3001293
FBHS,2017-05-02,63.44,63.72,63.32,63.72,1556460
FB,2017-05-02,153.34,153.44,151.66,152.78,21870380
FCX,2017-05-02,12.48,12.85,12.47,12.72,18076903
FDX,2017-05-02,188.65,189.74,188.24,189.03,1159487
FE,2017-05-02,29.53,29.72,28.97,29.03,7206966
FFIV,2017-05-02,126.15,127.68,125.6,127.5,1151535
FISV,2017-05-02,119.44,119.44,118.29,118.64,934189
FIS,2017-05-02,84.42,84.97,82.02,83.26,3248570
FITB,2017-05-02,24.81,24.87,24.325,24.46,5123698
FLIR,2017-05-02,36.9,37.265,36.551,37.22,630403
FLR,2017-05-02,51.29,51.83,51.2101,51.79,876701
FLS,2017-05-02,49.92,51.92,49.57,49.97,3474987
FL,2017-05-02,76.29,76.75,75.89,76.73,1005697
FMC,2017-05-02,73.36,74.19,73.25,73.77,1163052
FOXA,2017-05-02,30.44,30.51,30.28,30.43,6276105
FOX,2017-05-02,29.63,29.91,29.605,29.85,2179951
FRT,2017-05-02,133.27,135.52,132.73,133.81,639952
FTI,2017-05-02,30.76,31.11,30.59,30.76,4555628
FTV,2017-05-02,61.83,62.32,61.1,62.18,1505181
F,2017-05-02,11.3,11.37,10.9,10.92,99514739
GD,2017-05-02,193.9,194.07,193,194.07,941538
GE,2017-05-02,29.01,29.05,28.91,28.99,33760037
GGP,2017-05-02,22.61,23.435,22.57,23.04,15588741
GILD,2017-05-02,68.29,69.16,68.16,68.59,12987185
GIS,2017-05-02,56.9,56.9,55.8,55.92,4419850
GLW,2017-05-02,29.12,29.16,28.89,29.02,6626420
GM,2017-05-02,34.09,34.34,32.82,33.2,24706132
GOOGL,2017-05-02,933.27,942.985,931,937.09,1751292
GOOG,2017-05-02,909.62,920.77,909.4526,916.44,1587219
GPC,2017-05-02,91.41,92.08,91.26,92.07,662959
GPN,2017-05-02,81.55,81.99,81,81.72,898960
GPS,2017-05-02,25.9,26.25,25.76,26.25,4346804
GRMN,2017-05-02,51.74,52.3765,51.14,51.24,1993306
GS,2017-05-02,224.86,225.84,223.1756,225.12,2602378
GT,2017-05-02,35.66,35.88,34.92,35.27,2783154
GWW,2017-05-02,190.29,190.99,188.96,190.63,618855
HAL,2017-05-02,45.82,46.07,45.085,45.3,7739714
HAS,2017-05-02,99.4,100.025,98.985,99.67,977336
HBAN,2017-05-02,13.09,13.115,12.86,12.95,10160321
HBI,2017-05-02,21.9,22.06,21.81,22.06,4751575
HCA,2017-05-02,84.26,85.925,84.06,84.74,3018306
HCN,2017-05-02,71.3,71.44,70.41,70.75,2528622
HCP,2017-05-02,31.5,31.685,30.935,31.26,5010167
HD,2017-05-02,154.49,155.16,153.76,154.95,3295105
HES,2017-05-02,48.22,48.32,46.75,47.01,3315386
HIG,2017-05-02,48.66,49.13,48.615,48.77,2127036
HII,2017-05-02,199.35,201.07,199.35,200.66,228261
HLT,2017-05-02,61.46,61.82,59.96,61.49,4208795
HOG,2017-05-02,56.5,56.53,55.885,56.11,1508668
HOLX,2017-05-02,45.4,45.51,45.185,45.3,1818453
HON,2017-05-02,130.73,131.57,130.71,131.19,3948779
HPE,2017-05-02,18.72,18.84,18.66,18.7,7843404
HPQ,2017-05-02,18.99,19.03,18.81,18.9,11526647
HP,2017-05-02,58.82,59.55,58.295,58.72,2709886
HRB,2017-05-02,24.7,24.87,24.625,24.79,3042026
HRL,2017-05-02,34.9,34.97,34.69,34.81,1223593
HRS,2017-05-02,109.57,109.94,109.12,109.54,1062086
HSIC,2017-05-02,86.76,87.815,86.76,87.71,622274
HST,2017-05-02,18.08,18.58,18.05,18.44,12243782
HSY,2017-05-02,107.12,107.425,106.71,107.06,879950
HUM,2017-05-02,223.8,226.85,222,225.6,2282861
IBM,2017-05-02,159.44,159.49,158.64,159.1,3208239
ICE,2017-05-02,60.62,60.76,60.2,60.62,3602655
IDXX,2017-05-02,164.2,164.2,162.39,163.73,834114
IFF,2017-05-02,138.87,138.93,136.41,138.22,305199
ILMN,2017-05-02,186.62,187.88,185.4,186.71,759122
INCY,2017-05-02,123.98,124.44,121.52,123.71,1343375
INFO,2017-05-02,43.74,43.79,43.46,43.71,1669958
INTC,2017-05-02,36.37,37.03,36.35,36.97,35813021
INTU,2017-05-02,125.75,126.19,125.02,125.91,1427922
IPG,2017-05-02,23.74,24.015,23.64,23.92,6517869
IP,2017-05-02,53.76,53.9718,53.41,53.69,1916775
IQV,2017-05-02,84.66,85.59,84.17,85.34,1304535
IRM,2017-05-02,35.26,35.6,35.26,35.33,1183816
IR,2017-05-02,89.03,89.41,88.7,89.3,1367287
ISRG,2017-05-02,279.0697,281.8164,279.0697,281.5897,619968
ITW,2017-05-02,138.46,138.92,136.66,137.22,1675307
IT,2017-05-02,114.44,114.75,114.04,114.33,492631
IVZ,2017-05-02,32.72,32.79,32.36,32.61,2217115
JBHT,2017-05-02,88.86,89.71,88.25,89.65,2078557
JCI,2017-05-02,41.57,41.83,41.18,41.46,4911534
JEC,2017-05-02,54.74,55.32,54.54,55.15,644783
JNJ,2017-05-02,123.52,123.74,122.89,123.7,4881641
JNPR,2017-05-02,30.61,30.96,30.5532,30.89,5698695
JPM,2017-05-02,86.71,86.88,86.02,86.5,14414164
JWN,2017-05-02,47.485,48.83,47.29,48.64,2038332
KEY,2017-05-02,18.58,18.6,18.305,18.48,5467447
KHC,2017-05-02,89.64,89.83,88.76,89,3058604
KIM,2017-05-02,20.43,20.9,20.255,20.72,5654936
KLAC,2017-05-02,99.37,99.79,98.47,99.72,1483879
KMB,2017-05-02,129.59,130.13,126.58,126.74,2568451
KMI,2017-05-02,20.59,20.72,20.43,20.45,9383603
KMX,2017-05-02,58.18,58.59,56.53,57.88,3104791
KORS,2017-05-02,37.11,38.5,37,37.9,2134538
KO,2017-05-02,43.22,43.44,43.16,43.39,11823916
KR,2017-05-02,28.6,28.99,28.55,28.82,14127202
KSS,2017-05-02,38.19,39.31,38.09,39.16,4261080
KSU,2017-05-02,89.69,90.07,89.3,89.94,713506
K,2017-05-02,70.51,70.51,68.92,69.03,3625941
LB,2017-05-02,51.98,52.78,51.6,52.73,3277224
LEG,2017-05-02,52.75,53.26,52.6,53.26,1266237
LEN,2017-05-02,49.2647,49.4706,48.8725,49.1961,2026509
LH,2017-05-02,141.97,142.51,140.78,141.07,811817
LKQ,2017-05-02,31.46,31.76,31.29,31.46,2100225
LLL,2017-05-02,170.08,170.27,168.64,169.21,460314
LLY,2017-05-02,81.98,81.98,81.5,81.7,3626452
LMT,2017-05-02,268.19,269.87,268,269.49,737105
LNC,2017-05-02,66.09,66.38,65.57,66.15,1181415
LNT,2017-05-02,39.21,39.47,39.2,39.42,1547462
LOW,2017-05-02,84.76,85.43,84.19,85.38,4251489
LRCX,2017-05-02,149.8,149.99,147.67,149.32,2069704
LUK,2017-05-02,25.86,25.89,25.55,25.69,1301387
LUV,2017-05-02,56.35,58.46,56.3,58.33,4894093
LYB,2017-05-02,83.24,83.72,82.47,83.54,5118844
L,2017-05-02,47.26,47.41,47.005,47.05,997345
MAA,2017-05-02,99.59,100.31,99.2,99.57,559112
MAC,2017-05-02,64.72,65.37,64.44,64.94,1679957
MAR,2017-05-02,95.92,97.17,95.74,97.1,2483021
MAS,2017-05-02,36.67,36.83,36.43,36.74,3242104
MAT,2017-05-02,22,22.14,21.9,22.06,5732073
MA,2017-05-02,117.83,119.71,117.65,118.12,6802625
MCD,2017-05-02,140.98,141.81,140.72,141.23,3774136
MCHP,2017-05-02,76.1,76.15,75.12,75.69,2194353
MCK,2017-05-02,138.94,139.89,137.17,139.21,1597088
MCO,2017-05-02,118.03,119.28,117.8,118.85,872312
MDLZ,2017-05-02,44.22,44.24,43.46,43.74,13098165
MDT,2017-05-02,83.65,84.79,83.65,84.75,5266145
MET,2017-05-02,52.03,52.16,51.73,52.02,4549130
MGM,2017-05-02,31,31.1501,30.89,30.96,5818562
MHK,2017-05-02,234.68,235.11,231.73,231.97,588724
MKC,2017-05-02,99.24,99.64,98.9,99.36,514827
MLM,2017-05-02,232.18,243.39,231,239.85,1761172
MMC,2017-05-02,74.57,74.62,73.87,74.05,1563969
MMM,2017-05-02,195.16,196.53,194.58,196.53,2467164
MNST,2017-05-02,44.59,44.89,44.35,44.68,2405895
MON,2017-05-02,116.86,117.33,116.7,116.9,1832534
MOS,2017-05-02,26.04,26.11,24.58,24.95,14086964
MO,2017-05-02,70.05,71.59,69.79,70.83,8482098
MPC,2017-05-02,51.08,51.62,51.02,51.42,4864113
MRK,2017-05-02,62.51,63.24,62.31,62.7,13022511
MRO,2017-05-02,14.84,14.95,14.465,14.64,11147998
MSFT,2017-05-02,69.71,69.71,69.13,69.3,23906119
MSI,2017-05-02,86.27,86.46,85.4,85.92,825785
MS,2017-05-02,43.67,43.78,43,43.35,8126417
MTB,2017-05-02,157.49,157.87,155.95,156.8,459345
MTD,2017-05-02,524.39,524.39,512.475,516.66,186678
MU,2017-05-02,28.28,28.28,27.45,27.77,25335263
MYL,2017-05-02,37.47,38.39,37.245,38.17,5166236
M,2017-05-02,28.88,29.6,28.76,29.5,3440492
NAVI,2017-05-02,15.46,15.51,15.27,15.41,2536016
NBL,2017-05-02,33.22,33.27,31.155,31.42,9479231
NCLH,2017-05-02,55.01,55.325,54.45,55.06,1160931
NDAQ,2017-05-02,68.45,68.64,68.02,68.36,570738
NEE,2017-05-02,133.24,134.04,133.07,134.02,1714711
NEM,2017-05-02,32.7,33.09,32.5,33.01,5627758
NFLX,2017-05-02,155.76,156.5,154.61,156.45,5384839
NFX,2017-05-02,34.85,35.14,33.85,34.02,4037813
NI,2017-05-02,24.07,24.26,24.04,24.24,2836735
NKE,2017-05-02,55.12,55.16,54.79,55.07,7363616
NLSN,2017-05-02,40.64,40.75,40.02,40.24,3852221
NOC,2017-05-02,244.46,245.676,243.5,245.33,882628
NOV,2017-05-02,34.26,34.37,33.475,33.69,4289745
NRG,2017-05-02,16.27,16.78,15.55,15.77,10206382
NSC,2017-05-02,117.53,118.26,116.92,118.24,1671385
NTAP,2017-05-02,40.18,40.315,39.99,40.13,1715491
NTRS,2017-05-02,90.35,90.43,89.285,89.62,1171793
NUE,2017-05-02,61.47,61.9551,61.2,61.7,2107118
NVDA,2017-05-02,105.55,105.5955,102.56,103.48,15749327
NWL,2017-05-02,45.94,46.365,45.72,45.97,6790833
NWSA,2017-05-02,12.71,12.75,12.58,12.62,1508912
NWS,2017-05-02,13,13.05,12.9,12.9,316262
OKE,2017-05-02,53.22,53.22,51.87,52.3,3154189
OMC,2017-05-02,82.93,83.15,82.715,82.96,1968625
ORCL,2017-05-02,45,45.35,44.97,45.13,11649568
ORLY,2017-05-02,240.34,247.61,240.32,245.82,1764420
OXY,2017-05-02,60.9,61.089,59.3901,60.04,5447723
O,2017-05-02,58.94,59.39,58.845,59.04,1562823
PAYX,2017-05-02,59.22,59.5,59,59.25,942174
PBCT,2017-05-02,17.55,17.84,17.34,17.45,3270992
PCAR,2017-05-02,67.33,68.16,67.07,68.06,2411387
PCG,2017-05-02,66.78,67.37,66.14,66.79,2883721
PCLN,2017-05-02,1874.38,1882.96,1862.45,1880.52,260221
PDCO,2017-05-02,44.44,44.56,44.1,44.55,529731
PEG,2017-05-02,43.75,43.99,43.64,43.87,2532105
PEP,2017-05-02,112.75,112.89,112.07,112.29,3082363
PFE,2017-05-02,33.58,33.72,32.88,33.61,40764439
PFG,2017-05-02,65.02,65.1,64.39,64.91,850816
PGR,2017-05-02,39.81,39.865,39.29,39.41,2620669
PG,2017-05-02,87.29,87.29,86.02,86.22,13197492
PHM,2017-05-02,22.47,22.52,22.18,22.32,5408318
PH,2017-05-02,159.05,159.85,158.23,159.39,1487702
PKG,2017-05-02,98.67,99.23,98.49,98.78,437559
PKI,2017-05-02,60,60.505,59.34,59.64,529703
PLD,2017-05-02,54.82,55.03,54.42,54.6,1876594
PM,2017-05-02,110.6,110.83,110.25,110.47,2926720
PNC,2017-05-02,121.49,121.77,119.83,120.66,1597558
PNR,2017-05-02,64.43,64.94,64.43,64.73,922074
PNW,2017-05-02,84.97,84.9899,84.03,84.7,666040
PPG,2017-05-02,109.69,113,109.09,109.47,1109178
PPL,2017-05-02,37.99,38.18,37.8,38.04,2835447
PRGO,2017-05-02,74.02,76.33,73.71,76.23,2019353
PRU,2017-05-02,107.51,107.71,107,107.56,1512418
PSA,2017-05-02,207.01,210.41,206.18,207.27,1035332
PSX,2017-05-02,79.93,80.07,79.06,79.26,2202879
PVH,2017-05-02,100.71,101.615,100.23,101.6,754286
PWR,2017-05-02,35.57,35.835,35.36,35.53,1893712
PXD,2017-05-02,172.67,173.475,168.71,170.44,1599848
PX,2017-05-02,125.44,125.62,124.51,125.57,1291885
PYPL,2017-05-02,47.41,49.07,47.4,49.05,16820809
QCOM,2017-05-02,53.65,53.725,52.9,53.29,10445444
QRVO,2017-05-02,68.53,68.53,67.3,68.34,1294265
RCL,2017-05-02,108.73,108.95,106.46,108.07,2139139
REGN,2017-05-02,396.65,402.985,392.7,402.04,884408
REG,2017-05-02,63.59,64.7105,63.46,64.24,938014
RE,2017-05-02,249.3,251.39,247.695,247.99,260996
RF,2017-05-02,13.91,13.95,13.71,13.84,15366460
RHI,2017-05-02,46.62,47.68,46.5,47.33,1077471
RHT,2017-05-02,88.62,89.215,88.1,88.18,1488996
RJF,2017-05-02,75.31,76.13,75.2,75.83,843576
RL,2017-05-02,79.59,80.99,79.41,80.81,936013
RMD,2017-05-02,69.01,70.515,68.96,69.79,1118873
ROK,2017-05-02,156.55,157.31,154.59,155.97,1360667
ROP,2017-05-02,217.51,218.39,216.25,217.23,556822
ROST,2017-05-02,64.07,64.765,63.96,64.72,2524271
RRC,2017-05-02,26.5,26.98,26.31,26.53,4085248
RSG,2017-05-02,63.48,63.58,63.18,63.33,1018583
RTN,2017-05-02,155.31,156.25,154.43,156.16,2184390
SBAC,2017-05-02,129.01,130.78,127.6101,128.98,1471984
SBUX,2017-05-02,60.15,60.52,60.04,60.5,9152088
SCG,2017-05-02,65.5,65.91,65.35,65.59,766851
SCHW,2017-05-02,39.79,40.05,39.62,40.03,7735227
SEE,2017-05-02,44.14,44.53,44.02,44.46,1568111
SHW,2017-05-02,333.1,335.36,332.52,334.7,440328
SIG,2017-05-02,65.41,65.94,64.88,65.68,1013031
SJM,2017-05-02,125.91,126.35,124.09,124.67,962130
SLB,2017-05-02,72.34,72.395,70.97,71.45,9141952
SLG,2017-05-02,105.69,106.46,104.89,106.21,761584
SNA,2017-05-02,167.57,168.86,167.34,168.85,552996
SNI,2017-05-02,73.81,73.81,71.6,71.87,1939801
SNPS,2017-05-02,74,74.1692,73.61,73.75,816807
SO,2017-05-02,49.7,49.86,49.45,49.51,4031140
SPGI,2017-05-02,134.85,136.12,134.85,135.46,955752
SPG,2017-05-02,168.75,169.73,167.39,168.79,1954834
SRCL,2017-05-02,86.25,86.612,85.79,86.27,437988
SRE,2017-05-02,111.98,112.335,111.5495,112.14,657059
STI,2017-05-02,57.75,57.82,56.93,57.15,3062867
STT,2017-05-02,84.09,84.24,83.17,83.35,2069337
STX,2017-05-02,42.23,42.46,41.97,42.44,6508914
STZ,2017-05-02,172.82,175.55,172.46,174.58,1520950
SWKS,2017-05-02,100,100.73,99.33,100.67,1759863
SWK,2017-05-02,136.62,137.24,135.81,136.99,896302
SYF,2017-05-02,27.96,28.93,27.68,28.87,25490551
SYK,2017-05-02,136.02,136.7886,135.5,136.17,1271401
SYMC,2017-05-02,32.12,32.18,31.805,31.91,5525660
SYY,2017-05-02,52.91,53.01,52.77,52.87,2277034
TAP,2017-05-02,95.22,95.7,94.48,95.36,1962423
TDG,2017-05-02,249.9,251.02,248.76,250.84,644305
TEL,2017-05-02,76.97,77.16,74.9505,75.62,1945661
TGT,2017-05-02,55.74,56.34,55.63,56.16,4017126
TIF,2017-05-02,91.45,92.62,91.43,92.07,1089999
TJX,2017-05-02,77.79,78.91,77.62,78.91,3202574
TMK,2017-05-02,76.8,77.19,76.69,76.76,375394
TMO,2017-05-02,166.6,167.5,165.75,167.25,1562420
TPR,2017-05-02,41.21,43.4701,40.88,43.15,14411689
TRIP,2017-05-02,45.07,46.12,44.74,46.1,2638755
TROW,2017-05-02,70.9,71.39,70.43,71.38,1475867
TRV,2017-05-02,121,121.375,120.1101,120.36,1162987
TSCO,2017-05-02,61.35,62.65,61.22,62.64,2442370
TSN,2017-05-02,64.01,64.06,62.97,63.22,1847441
TSS,2017-05-02,57.3,57.81,56.89,57.45,1418926
TWX,2017-05-02,99.18,99.45,98.83,99.33,2375800
TXN,2017-05-02,79.16,79.41,78.79,79.25,6234492
TXT,2017-05-02,46.1,46.21,45.67,45.75,2460814
T,2017-05-02,39.14,39.22,38.88,38.95,24852467
UAA,2017-05-02,21.35,21.37,20.78,21.05,5507081
UAL,2017-05-02,70.43,73.99,70.4,73.94,5434735
UA,2017-05-02,19.23,19.23,18.58,18.73,4383963
UDR,2017-05-02,37.62,37.75,37.29,37.43,968106
UHS,2017-05-02,120.9,125.4,120.9,124.4,1050651
ULTA,2017-05-02,283.28,288.72,283.28,288.59,516270
UNH,2017-05-02,174.91,175.3684,170.2735,174.14,4951025
UNM,2017-05-02,46.62,46.73,46.15,46.43,1536219
UNP,2017-05-02,111.75,112.28,110.94,111.09,3820268
UPS,2017-05-02,106.61,107.12,106.56,106.92,1908751
URI,2017-05-02,108.98,109.78,107.62,108.62,1400893
USB,2017-05-02,51.7,51.88,51.37,51.57,4368918
UTX,2017-05-02,118.95,119.51,118.75,119.32,2998914
VAR,2017-05-02,91,91.42,90.77,91.19,923923
VFC,2017-05-02,53.09,53.76,52.94,53.47,5472736
VIAB,2017-05-02,42.82,43.07,42.06,42.46,3957031
VLO,2017-05-02,64.79,64.83,64.16,64.49,4476255
VMC,2017-05-02,126.07,129.34,125.95,128.45,2596438
VNO,2017-05-02,96.55,96.55,93.09,96.31,1935967
VRSK,2017-05-02,82.87,83.28,82.06,82.18,1195712
VRSN,2017-05-02,89.87,91.2,89.86,90.84,1049742
VRTX,2017-05-02,120.82,121.96,116.4,118.47,2465422
VTR,2017-05-02,63.99,64.18,63.46,63.67,1685248
VZ,2017-05-02,46,46.1,45.76,45.91,13397799
V,2017-05-02,91.62,92.75,91.53,92.54,11627705
WAT,2017-05-02,173.82,174.79,172.99,173.75,553337
WBA,2017-05-02,86.73,86.86,85.68,85.81,4013857
WDC,2017-05-02,87.8,88.11,86.13,87.29,4849254
WEC,2017-05-02,60.91,61.21,60.35,60.65,1515249
WFC,2017-05-02,54.46,54.61,54.06,54.54,15634864
WHR,2017-05-02,185.9,188.31,185.51,187.66,862093
WLTW,2017-05-02,133.08,133.72,132.86,133.71,883832
WMB,2017-05-02,30.74,30.82,30.25,30.33,5965860
WMT,2017-05-02,75.3,75.71,75.25,75.52,7318362
WM,2017-05-02,73.21,73.29,72.56,72.86,1256340
WRK,2017-05-02,54.11,54.36,53.68,54.19,1129754
WU,2017-05-02,19.97,20.23,19.89,20.13,4248369
WYNN,2017-05-02,126.51,126.57,124.86,125.3,1497498
WYN,2017-05-02,95.84,96.19,94.76,95.98,1632742
WY,2017-05-02,33.57,33.735,33.4,33.7,7616966
XEC,2017-05-02,116.46,117.51,114.72,115.36,788059
XEL,2017-05-02,44.89,45.06,44.69,44.81,2243337
XLNX,2017-05-02,63.15,63.27,62.45,62.69,2450785
XL,2017-05-02,42.26,42.46,41.91,41.99,1360385
XOM,2017-05-02,82.14,82.59,81.9,82.05,9102893
XRAY,2017-05-02,63.24,63.34,62.93,63.25,923943
XRX,2017-05-02,28.28,28.28,27.88,28.16,1954170
XYL,2017-05-02,51.78,52.44,50.28,50.41,2206234
YUM,2017-05-02,65.96,66.34,65.75,66.34,3240648
ZBH,2017-05-02,120.9,121.25,120.29,120.63,1160130
ZION,2017-05-02,40.56,40.99,39.7,39.98,2636845
ZTS,2017-05-02,56.29,56.53,55.89,56.47,3728559
AAL,2017-05-03,43.67,44.17,43.42,43.92,5144318
AAPL,2017-05-03,145.59,147.49,144.27,147.06,45697034
AAP,2017-05-03,142.49,143.43,141.96,142.82,545257
ABBV,2017-05-03,66.45,66.88,66.21,66.74,4993409
ABC,2017-05-03,82.45,83.11,81.6,82.67,2920282
ABT,2017-05-03,43.61,43.75,43.49,43.72,4579737
ACN,2017-05-03,120.43,120.87,119.665,120.3,1762147
ADBE,2017-05-03,134.99,135.21,134.38,134.85,1974174
ADI,2017-05-03,75.31,75.86,75.16,75.6,3131976
ADM,2017-05-03,41.72,41.86,41.1,41.31,6239580
ADP,2017-05-03,98.95,99.62,95.5,97.51,6336007
ADSK,2017-05-03,93.42,93.94,92.85,93.35,2250591
ADS,2017-05-03,255.64,255.6717,251.39,254.27,1046725
AEE,2017-05-03,54.23,54.69,54.17,54.24,1592464
AEP,2017-05-03,68,68.25,67.77,67.9,1879033
AES,2017-05-03,11.27,11.3,11.18,11.19,5099436
AET,2017-05-03,139,139.97,138.32,138.95,3365995
AFL,2017-05-03,74.91,75.04,74.53,74.76,1327942
AGN,2017-05-03,244.25,245.22,243.5,243.76,1400480
AIG,2017-05-03,61.4,61.91,61.26,61.54,7526868
AIV,2017-05-03,43.23,43.23,42.6,42.83,1220428
AIZ,2017-05-03,99.99,104.67,98.7,104.51,1152679
AJG,2017-05-03,54.95,55.23,54.82,55.01,1336875
AKAM,2017-05-03,53.9,54.86,52.01,52.8,15062973
ALB,2017-05-03,108.35,108.63,107.19,107.65,968585
ALGN,2017-05-03,134.5,135.84,131.32,131.97,1720208
ALK,2017-05-03,86.4,86.83,85.54,86.6,1178581
ALLE,2017-05-03,77.24,77.62,76.68,77.28,828794
ALL,2017-05-03,83.47,85,83.47,84.93,4022921
ALXN,2017-05-03,133.04,133.04,129.47,130.43,1401135
AMAT,2017-05-03,41.71,41.71,41.2,41.55,5673883
AMD,2017-05-03,10.29,10.68,9.85,10.39,140899380
AME,2017-05-03,58.9,60.43,58.9,59.91,3772590
AMGN,2017-05-03,163.82,164.08,163,163.81,2855073
AMG,2017-05-03,154.05,155.85,152.94,155.31,472684
AMP,2017-05-03,128.3,129.33,128.2,129.02,629462
AMT,2017-05-03,128.61,128.61,126.74,126.79,1775831
AMZN,2017-05-03,946,946,935.9,941.03,3582686
ANDV,2017-05-03,79.21,80.02,78.25,79.56,1692240
ANSS,2017-05-03,110.91,111.5,110.46,111,665643
ANTM,2017-05-03,180.57,181.95,179.48,179.94,1297565
AON,2017-05-03,119.9,120.5854,119.49,120.34,620340
AOS,2017-05-03,53.02,54.15,53.005,54.02,1091041
APA,2017-05-03,48.31,49.31,48.25,48.8,4593624
APC,2017-05-03,52.06,52.52,50.99,51.95,22118227
APD,2017-05-03,143.49,144.32,143.26,143.82,1906723
APH,2017-05-03,71.26,71.4,70.9,71.29,908511
ARE,2017-05-03,114.75,114.75,112.46,113.32,715400
ARNC,2017-05-03,26.98,26.98,26.53,26.78,2573595
ATVI,2017-05-03,53.15,53.31,52.55,52.84,4775948
AVB,2017-05-03,192.04,192.04,188.25,189.08,748023
AVGO,2017-05-03,224.51,226.19,223.545,224.9,1800197
AVY,2017-05-03,83.37,83.48,82.99,83.34,467139
AWK,2017-05-03,78.74,78.74,77.56,77.7,1255308
AXP,2017-05-03,79.23,79.51,78.695,78.83,3800627
AYI,2017-05-03,178.12,179.72,177.12,177.31,655657
AZO,2017-05-03,689.32,698.39,685.45,697.18,324395
A,2017-05-03,55.68,56.2575,55.61,56.16,1702565
BAC,2017-05-03,23.37,23.78,23.34,23.77,64272813
BAX,2017-05-03,55.73,56.01,55.35,55.91,2838739
BA,2017-05-03,183.45,183.75,182.25,183.39,2983245
BBT,2017-05-03,43.27,44.195,43.18,44.15,4462467
BBY,2017-05-03,51.25,51.75,51.07,51.65,2649775
BDX,2017-05-03,184.84,185.33,182.5,183.76,2572333
BEN,2017-05-03,42.49,42.77,42.42,42.73,1926350
BF.B,2017-05-03,47.5,47.7,47.26,47.39,535108
BIIB,2017-05-03,271.44,272.5,270.088,271.36,929007
BK,2017-05-03,46.88,47.455,46.79,47.4,3307207
BLK,2017-05-03,384.07,385.55,383.005,384.29,375351
BLL,2017-05-03,38.31,38.43,38.05,38.11,4234794
BMY,2017-05-03,55.49,55.58,54.72,55.06,10651062
BRK.B,2017-05-03,165.7,167.08,165.5,166.73,2982169
BSX,2017-05-03,26.58,26.58,26.325,26.46,3965713
BWA,2017-05-03,40.29,41.16,40.16,41,2460355
BXP,2017-05-03,127.31,127.35,124.31,124.79,670371
CAG,2017-05-03,37.97,38.06,37.63,37.76,2796276
CAH,2017-05-03,72.88,72.89,72.1,72.54,2700757
CAT,2017-05-03,101.04,102.17,100.78,101.54,4278374
CA,2017-05-03,32.6,32.785,32.53,32.72,2264789
CBG,2017-05-03,36.01,36.15,35.555,35.72,1940680
CBOE,2017-05-03,82.49,83.15,82.28,83.03,999112
CBS,2017-05-03,65.41,65.88,62.25,63.46,6579548
CB,2017-05-03,136.98,138.03,136.835,137.56,1241265
CCI,2017-05-03,94.64,94.78,93.87,94.07,1579576
CCL,2017-05-03,62.7,62.8,62.4,62.64,2258681
CDNS,2017-05-03,32.71,32.77,32.525,32.76,1622435
CELG,2017-05-03,123.87,124.1256,122.95,123.43,2433478
CERN,2017-05-03,65.33,65.34,64.225,64.28,3033477
CFG,2017-05-03,36.6,37.3,36.46,37.21,3537323
CF,2017-05-03,26.18,26.24,25.04,25.51,8303534
CHD,2017-05-03,48.88,48.88,48.42,48.75,1708799
CHK,2017-05-03,5.3,5.62,5.2,5.54,63346378
CHRW,2017-05-03,72.65,72.99,72.32,72.78,833555
CHTR,2017-05-03,335.4,337.48,321.435,324.49,4124340
CINF,2017-05-03,71.14,71.86,70.86,71.18,778528
CI,2017-05-03,158.22,159.15,156.64,157.03,970255
CLX,2017-05-03,129.04,131.59,127.62,131.2,1533153
CL,2017-05-03,70.9,71.175,70.66,71.08,3703872
CMA,2017-05-03,70.61,72.04,70.29,71.98,1692269
CMCSA,2017-05-03,39.43,39.45,38.16,38.54,26298704
CME,2017-05-03,117.31,118.98,116.93,118.03,1825444
CMG,2017-05-03,487.23,490.45,479.34,479.97,945044
CMI,2017-05-03,159.45,160.18,157.4,158.63,1896867
CMS,2017-05-03,45.09,45.25,44.75,44.98,2287109
CNC,2017-05-03,76.9,77.6,75.48,76.04,1660067
CNP,2017-05-03,28.14,28.275,28.06,28.1,1748280
COF,2017-05-03,82.08,82.82,81.78,82.49,2456588
COG,2017-05-03,24.02,24.42,23.98,24.25,5283201
COL,2017-05-03,104,104,102.83,103.32,1417835
COO,2017-05-03,202,202.52,199.48,202.22,296895
COP,2017-05-03,46.25,47.44,46.25,47.08,5757217
COST,2017-05-03,178.74,180.46,178.7,179.82,2900509
COTY,2017-05-03,18.1,18.22,17.96,18.11,3271352
CPB,2017-05-03,57.09,57.09,56.48,56.81,1383832
CRM,2017-05-03,86.97,87.0562,86.19,86.55,2786697
CSCO,2017-05-03,34.16,34.335,34.12,34.25,14432179
CSRA,2017-05-03,29.13,29.15,28.87,29.02,493298
CSX,2017-05-03,51.53,51.64,51.2,51.52,4606268
CTAS,2017-05-03,121.77,121.92,119.945,120.88,511269
CTL,2017-05-03,25.84,25.87,25.3,25.42,10400439
CTSH,2017-05-03,60.72,60.8,60.21,60.56,3562530
CTXS,2017-05-03,87.52,87.95,86.06,87.05,4006118
CVS,2017-05-03,79.11,80.23,79.06,79.7,6841477
CVX,2017-05-03,105.36,107.26,105.13,106.72,5662953
CXO,2017-05-03,125.46,128.97,125,128.79,1958847
C,2017-05-03,59.5,60.3262,59.3,60.24,12845294
DAL,2017-05-03,47.66,48.49,47.54,48.31,9912369
DE,2017-05-03,110.34,111,109.79,110.79,2013417
DFS,2017-05-03,61.8,62.06,60.95,61.14,5158144
DGX,2017-05-03,106.78,107.06,106.17,106.74,1389927
DG,2017-05-03,73.8,74.23,73.37,73.99,2248375
DHI,2017-05-03,32.19,32.63,32.19,32.38,5229527
DHR,2017-05-03,83.03,83.25,82.44,82.81,2217979
DISCA,2017-05-03,27.82,27.87,26.39,26.78,7581919
DISCK,2017-05-03,27.36,27.36,25.84,26.19,3326210
DISH,2017-05-03,63.16,63.16,60.26,60.38,3292860
DIS,2017-05-03,114.03,114.09,111.18,111.62,11521209
DLR,2017-05-03,113.37,113.37,111.48,111.51,986499
DLTR,2017-05-03,81.73,82.39,81.41,81.92,2472893
DOV,2017-05-03,77.62,77.66,76.56,77.43,1386660
DPS,2017-05-03,90.25,90.96,89.88,90.83,1603196
DRE,2017-05-03,27.83,27.83,27.4,27.55,1172396
DRI,2017-05-03,86.54,87.63,86.54,87.42,837071
DTE,2017-05-03,104.09,104.39,103.8,103.84,478813
DUK,2017-05-03,82.28,82.5503,81.91,82.04,2128876
DVA,2017-05-03,69,69.44,66.1,66.45,3226139
DVN,2017-05-03,39,39.14,37.6,38.17,7651042
DXC,2017-05-03,76.84,78.6,76.33,77.27,3073638
D,2017-05-03,77.07,77.23,76.44,76.57,2252026
EA,2017-05-03,95.45,95.45,93.62,94.11,2872320
EBAY,2017-05-03,33.6,33.6,33.14,33.26,5661480
ECL,2017-05-03,125.5,126.01,125.3,125.57,1213511
ED,2017-05-03,79.25,79.35,78.71,78.76,1496544
EFX,2017-05-03,136.2,136.73,135.88,136.08,589189
EIX,2017-05-03,79.03,79.27,78.73,78.82,1144770
EL,2017-05-03,90.15,91.91,89.98,91.3,5116225
EMN,2017-05-03,79.81,80.07,77.99,78.58,1111208
EMR,2017-05-03,58.94,59.885,58.8,59.27,5053866
EOG,2017-05-03,91.53,92.75,91.09,91.76,3512229
EQIX,2017-05-03,424.09,424.97,420.18,423.18,506172
EQR,2017-05-03,64.87,65.02,63.83,63.92,1846542
EQT,2017-05-03,58.71,59.25,58.03,58.19,1695512
ESRX,2017-05-03,61.6,62.495,61.23,62.26,4268768
ESS,2017-05-03,249.44,249.44,245.73,247.54,515972
ES,2017-05-03,59.14,59.48,59.03,59.11,952020
ETFC,2017-05-03,34.67,36.04,34.5001,36.03,6117161
ETN,2017-05-03,76.39,76.45,75.78,76.33,2748296
ETR,2017-05-03,76.13,76.75,75.78,76.44,1058903
EVHC,2017-05-03,60.01,61.7,58.22,58.22,4870098
EW,2017-05-03,110.15,110.29,109.17,109.86,950538
EXC,2017-05-03,34.59,34.59,33.68,33.98,6640380
EXPD,2017-05-03,53.46,54.09,53.45,54.08,1615592
EXPE,2017-05-03,139.5,139.69,137.78,139.13,2567547
EXR,2017-05-03,73.8,74.02,72.56,72.83,994503
FAST,2017-05-03,44.8,45.5957,44.8,45.25,3017673
FBHS,2017-05-03,63.35,63.52,63.1,63.19,1161053
FB,2017-05-03,153.6,153.6,151.34,151.8,29782492
FCX,2017-05-03,12.4,12.41,11.77,12.02,36592023
FDX,2017-05-03,189.04,190.12,188.45,189.92,805020
FE,2017-05-03,28.68,29.075,28.21,28.95,8991780
FFIV,2017-05-03,126.67,127.79,126.29,126.99,977805
FISV,2017-05-03,118.63,118.64,117.33,118.46,1132580
FIS,2017-05-03,82.27,83,81.72,82.98,2527291
FITB,2017-05-03,24.35,24.79,24.27,24.72,6300972
FLIR,2017-05-03,36.99,37.16,36.78,37.07,578221
FLR,2017-05-03,51.36,51.64,51.22,51.53,1147031
FLS,2017-05-03,49.91,50.47,49.43,50.22,1381042
FL,2017-05-03,76.83,77.165,76.43,76.83,830281
FMC,2017-05-03,73.63,74.39,70.67,71.3,3932658
FOXA,2017-05-03,30.5,30.5,28.705,28.88,21623877
FOX,2017-05-03,29.85,29.85,28.255,28.35,3762465
FRT,2017-05-03,134.04,134.09,131.655,132.3,599652
FTI,2017-05-03,31.06,31.27,30.83,31.17,3762991
FTV,2017-05-03,61.95,62.72,61.78,62.67,976823
F,2017-05-03,10.92,11.09,10.91,11.07,57290560
GD,2017-05-03,193.87,194.5,192.8855,194.18,773479
GE,2017-05-03,28.92,29.29,28.85,29.23,26893250
GGP,2017-05-03,23.12,23.12,22.27,22.43,8296965
GILD,2017-05-03,67.11,67.58,66.27,67.21,13591221
GIS,2017-05-03,55.99,56.24,55.67,56.05,3473904
GLW,2017-05-03,28.85,28.93,28.675,28.76,5461372
GM,2017-05-03,33.03,33.66,33.01,33.48,12611723
GOOGL,2017-05-03,936.05,950.2,935.21,948.45,1824759
GOOG,2017-05-03,914.86,928.1,912.5426,927.04,1499532
GPC,2017-05-03,92.14,92.21,91.44,92.06,724484
GPN,2017-05-03,81.33,81.57,80.01,81.1,1891609
GPS,2017-05-03,26.11,26.315,25.85,26.11,3636552
GRMN,2017-05-03,49.88,50.89,48.83,50.68,2167034
GS,2017-05-03,224.45,226.69,224.32,226.31,3042164
GT,2017-05-03,35.22,35.55,34.96,35.18,1759095
GWW,2017-05-03,190,192.24,189.1,192.02,823687
HAL,2017-05-03,45.12,45.55,44.91,45.25,7261334
HAS,2017-05-03,99.65,99.92,98.67,99.08,826468
HBAN,2017-05-03,12.89,13.18,12.85,13.14,12769609
HBI,2017-05-03,22.28,22.39,20.29,20.72,13380916
HCA,2017-05-03,84.5,85.04,82.44,82.85,3307016
HCN,2017-05-03,70.98,71.16,69.56,69.81,2182102
HCP,2017-05-03,31.48,31.51,30.4,30.53,3738981
HD,2017-05-03,155.16,155.39,154.59,155,2445489
HES,2017-05-03,46.81,47.4,46.55,46.87,3543080
HIG,2017-05-03,48.75,49.21,48.66,49.04,1683001
HII,2017-05-03,200.58,201.34,199,201.05,351312
HLT,2017-05-03,61.45,61.87,60.76,61,2471683
HOG,2017-05-03,55.96,56.08,55.09,55.56,1961813
HOLX,2017-05-03,45.07,45.33,44.86,45.1,2526750
HON,2017-05-03,130.51,131.53,130.13,131.07,4496921
HPE,2017-05-03,18.66,18.77,18.57,18.67,10992961
HPQ,2017-05-03,18.84,18.91,18.74,18.81,6996238
HP,2017-05-03,58.92,59.74,58.54,59.11,1771114
HRB,2017-05-03,24.81,24.99,24.68,24.81,2328150
HRL,2017-05-03,34.8,34.86,34.43,34.58,1447365
HRS,2017-05-03,109.29,110.42,108.35,109.25,953835
HSIC,2017-05-03,87.625,88.145,87.5925,87.845,919922
HST,2017-05-03,18.46,18.53,18.12,18.2,7336957
HSY,2017-05-03,106.82,107.02,106,106.74,1231008
HUM,2017-05-03,228.59,228.609,223.16,224.02,1101711
IBM,2017-05-03,158.74,159.45,158.52,158.63,3993396
ICE,2017-05-03,59.97,61.02,59.755,60.33,3891859
IDXX,2017-05-03,163.73,164.855,160.18,160.28,794739
IFF,2017-05-03,138.48,139,137.51,138.83,270398
ILMN,2017-05-03,187.07,188.99,186.69,187.72,1114041
INCY,2017-05-03,123.43,124.54,122.81,123.21,1474386
INFO,2017-05-03,43.73,43.73,43.305,43.58,1756170
INTC,2017-05-03,36.72,37.17,36.62,36.98,22040256
INTU,2017-05-03,126,126,125.09,125.6,936600
IPG,2017-05-03,23.9,24.2,23.75,24.13,6980559
IP,2017-05-03,53.39,53.562,53.09,53.28,2238552
IQV,2017-05-03,85,85,81.62,82.64,1747407
IRM,2017-05-03,35.54,35.54,34.66,34.69,813353
IR,2017-05-03,88.93,89.29,88.61,89.1,1468611
ISRG,2017-05-03,281.5797,282.5831,280.2864,281.7764,544086
ITW,2017-05-03,137.06,138.08,136.48,137.95,1223004
IT,2017-05-03,113.67,114.01,112.54,113.44,749588
IVZ,2017-05-03,32.44,32.72,32.35,32.67,1741007
JBHT,2017-05-03,89.46,89.8425,88.39,89.27,1515710
JCI,2017-05-03,41.34,41.66,41.101,41.61,4932548
JEC,2017-05-03,54.74,54.95,54.195,54.58,622386
JNJ,2017-05-03,123.59,123.7,123.04,123.33,3736531
JNPR,2017-05-03,30.79,30.885,30.29,30.3,6722326
JPM,2017-05-03,86.06,87.1,86.02,87,11540536
JWN,2017-05-03,48.6,49.76,48.36,49.64,3113093
KEY,2017-05-03,18.38,18.87,18.35,18.86,9104232
KHC,2017-05-03,90.22,90.22,88.9,89.14,2695311
KIM,2017-05-03,20.79,20.79,20.03,20.11,3562330
KLAC,2017-05-03,99.68,100.02,99.085,99.45,1019348
KMB,2017-05-03,126.43,126.92,125.55,126.77,3076970
KMI,2017-05-03,20.4,20.57,20.27,20.28,12906979
KMX,2017-05-03,57.8,58.57,57.55,58.52,2088804
KORS,2017-05-03,37.85,38.14,37.01,37.18,1288953
KO,2017-05-03,43.33,43.485,43.15,43.32,10389027
KR,2017-05-03,28.87,29.55,28.87,29.4,11096368
KSS,2017-05-03,39.16,40.11,39,39.92,4389170
KSU,2017-05-03,89.65,90,89.05,89.66,652812
K,2017-05-03,69.12,69.2,68.67,68.94,2853706
LB,2017-05-03,52.66,53.2,52.3,53.11,5755771
LEG,2017-05-03,53.17,53.62,53.11,53.48,1180215
LEN,2017-05-03,49.1372,49.4118,48.3725,48.7549,2323702
LH,2017-05-03,141.02,141.24,140.03,140.6,566086
LKQ,2017-05-03,31.33,31.46,30.97,31.2,1900734
LLL,2017-05-03,169.09,169.09,167.91,168.39,418690
LLY,2017-05-03,81.26,81.56,81.24,81.25,3373181
LMT,2017-05-03,268.75,269.95,268.2,269.6,636526
LNC,2017-05-03,65.73,66.3425,65.6,66.16,1802300
LNT,2017-05-03,39.36,39.53,39.22,39.29,1405724
LOW,2017-05-03,85.41,86,85.14,85.53,3711767
LRCX,2017-05-03,149.55,150.3,148.52,150.08,1937764
LUK,2017-05-03,25.56,25.83,25.5001,25.71,1617087
LUV,2017-05-03,58.1,58.42,57.84,58.16,4023888
LYB,2017-05-03,83,83.65,81.75,81.88,3729320
L,2017-05-03,46.88,47.085,46.74,47.01,812910
MAA,2017-05-03,99.43,99.76,98.14,98.44,391716
MAC,2017-05-03,64.42,64.48,61.68,62.09,1203781
MAR,2017-05-03,97.2,97.31,96.56,96.99,2387155
MAS,2017-05-03,36.54,36.71,36.47,36.64,2011879
MAT,2017-05-03,22.09,22.12,21.57,21.74,5745742
MA,2017-05-03,118.17,118.525,116.55,117.33,3640871
MCD,2017-05-03,142.2,142.7,141.4,142.62,4278614
MCHP,2017-05-03,75.53,75.7599,74.97,75.25,2452097
MCK,2017-05-03,139.06,139.06,137.26,138.21,989471
MCO,2017-05-03,118.74,118.83,118.0404,118.65,614459
MDLZ,2017-05-03,45,45.88,44.825,45.03,12416370
MDT,2017-05-03,84.71,84.71,83.905,84.09,3226126
MET,2017-05-03,51.74,52.32,51.71,52.1,5924295
MGM,2017-05-03,30.95,31.15,30.8,31.11,5488836
MHK,2017-05-03,231.37,232.39,228.8,229.92,484729
MKC,2017-05-03,99.45,99.76,99.06,99.37,410222
MLM,2017-05-03,238.4,244.32,237.11,238.97,744235
MMC,2017-05-03,73.86,74.09,73.61,73.91,1698573
MMM,2017-05-03,196.6,197.87,195.71,197.63,2339647
MNST,2017-05-03,44.72,45.21,44.68,44.93,2372417
MON,2017-05-03,116.9,117.1397,115.89,116.32,2159919
MOS,2017-05-03,24.73,24.85,23.52,23.63,11549267
MO,2017-05-03,70.7,70.92,70.12,70.22,5869836
MPC,2017-05-03,51.11,51.69,50.88,51.24,4533448
MRK,2017-05-03,62.5,63.67,62.38,63.63,11429793
MRO,2017-05-03,14.56,14.95,14.52,14.85,12226484
MSFT,2017-05-03,69.38,69.38,68.71,69.08,28927973
MSI,2017-05-03,85.64,86.38,85.64,86.37,677293
MS,2017-05-03,43.15,43.77,43.116,43.48,5578267
MTB,2017-05-03,155.91,159.9,155.63,159.3,620561
MTD,2017-05-03,515.51,515.7,508.24,513.43,153193
MU,2017-05-03,27.55,28.1,27.55,28,15061274
MYL,2017-05-03,38,38,36.59,37.19,6301534
M,2017-05-03,29.5,29.721,29,29.16,3781542
NAVI,2017-05-03,15.34,15.5,15.29,15.45,1912183
NBL,2017-05-03,30.52,30.58,29.39,30.18,19413436
NCLH,2017-05-03,55.02,55.32,54.59,54.9,1187224
NDAQ,2017-05-03,68.34,68.53,67.28,67.81,1213505
NEE,2017-05-03,133.86,134.25,133.17,133.36,1644186
NEM,2017-05-03,32.92,33.36,32.65,32.69,5597777
NFLX,2017-05-03,156.29,156.54,154.88,155.59,3931244
NFX,2017-05-03,36.54,37,34.11,35.53,4802335
NI,2017-05-03,24.32,24.34,23.935,24.01,3091354
NKE,2017-05-03,55.17,55.3,54.4,54.53,9474727
NLSN,2017-05-03,40.28,40.34,40,40.19,3386869
NOC,2017-05-03,244.91,245.84,243.95,245.51,614173
NOV,2017-05-03,33.55,33.99,33.45,33.86,2872502
NRG,2017-05-03,15.76,15.76,14.94,14.98,8193633
NSC,2017-05-03,116.63,117.46,116.5,117.21,1398917
NTAP,2017-05-03,39.88,40.1,39.73,40.04,1157523
NTRS,2017-05-03,89.28,90.31,89.18,90.21,1028282
NUE,2017-05-03,61.33,61.42,59.891,60.28,3007706
NVDA,2017-05-03,103.2,104.64,102.6,104.25,8422633
NWL,2017-05-03,46,46.19,45.25,45.48,3477459
NWSA,2017-05-03,12.59,12.6125,12.49,12.57,1629856
NWS,2017-05-03,12.85,12.95,12.75,12.85,371093
OKE,2017-05-03,52.6,52.89,51.69,52.14,2967458
OMC,2017-05-03,82.94,83.45,82.67,82.96,2340274
ORCL,2017-05-03,45.05,45.155,44.77,44.89,10695874
ORLY,2017-05-03,245.45,247.84,245.21,246.94,1026995
OXY,2017-05-03,60.12,60.31,59.66,60.17,6641184
O,2017-05-03,59.16,59.22,57.6,57.83,1813505
PAYX,2017-05-03,58.5,58.5187,57.4,57.9,2777600
PBCT,2017-05-03,17.33,17.55,17.32,17.52,2566241
PCAR,2017-05-03,69.17,69.17,67.08,67.36,1378956
PCG,2017-05-03,66.73,67.23,66.55,66.77,2477685
PCLN,2017-05-03,1884.65,1884.99,1865.47,1876.79,301111
PDCO,2017-05-03,44.54,44.7,44.38,44.56,452864
PEG,2017-05-03,43.82,43.9,43.53,43.66,2203206
PEP,2017-05-03,112.39,112.71,111.7023,111.79,3342585
PFE,2017-05-03,33.48,33.59,33.3,33.47,24815663
PFG,2017-05-03,64.77,65.12,64.6301,64.9,1357131
PGR,2017-05-03,39.41,40.13,39.37,40.05,3249997
PG,2017-05-03,86.3,86.63,85.9,86.43,6121974
PHM,2017-05-03,22.32,22.3939,22.07,22.18,5667347
PH,2017-05-03,158.49,159.81,158.31,159.65,993867
PKG,2017-05-03,98.6,98.93,98.31,98.91,818734
PKI,2017-05-03,59.66,59.78,59.05,59.64,456667
PLD,2017-05-03,54.6,54.8,53.76,53.82,2072437
PM,2017-05-03,110.4,110.87,109.95,110.61,2915524
PNC,2017-05-03,120.06,122.59,119.77,122.44,1675473
PNR,2017-05-03,64.43,65.67,64.29,65.45,1359746
PNW,2017-05-03,84.39,84.83,83.95,84.36,965018
PPG,2017-05-03,109.32,109.674,109.04,109.2,927419
PPL,2017-05-03,37.99,38.135,37.845,37.98,2904044
PRGO,2017-05-03,72.75,72.93,70.32,72.35,3779392
PRU,2017-05-03,107.06,108.78,107,108.48,2082496
PSA,2017-05-03,208.08,208.54,203.6,205.53,997540
PSX,2017-05-03,78.91,79.75,78.7373,79.59,1946311
PVH,2017-05-03,101.42,101.86,99.85,100.91,714344
PWR,2017-05-03,35.3,35.59,34.64,35.05,3434990
PXD,2017-05-03,170.05,172.63,169.49,170.81,2625768
PX,2017-05-03,125.38,125.86,125.04,125.53,1000231
PYPL,2017-05-03,49.16,49.29,48.625,49.02,11613055
QCOM,2017-05-03,53.41,54.77,53.25,54.49,18428284
QRVO,2017-05-03,67.9,68.44,67.5,68.05,2257552
RCL,2017-05-03,107.98,108.25,107.125,108.1,1280015
REGN,2017-05-03,402,408.12,400.39,407.03,1265473
REG,2017-05-03,64.41,64.43,62.95,63.11,777556
RE,2017-05-03,248.61,249.24,246.61,248.68,224477
RF,2017-05-03,13.74,14.13,13.71,14.12,18782800
RHI,2017-05-03,47.08,47.114,46.34,46.84,1356488
RHT,2017-05-03,87.98,87.98,86.52,87.23,1497477
RJF,2017-05-03,75.55,76.5,75.34,76.45,561844
RL,2017-05-03,80.69,80.93,79.195,79.87,1654280
RMD,2017-05-03,69.64,69.84,68.84,68.95,831251
ROK,2017-05-03,155.19,156.08,153.46,154.54,1486423
ROP,2017-05-03,216.4,217.11,215.16,216.75,458481
ROST,2017-05-03,64.85,65.22,64.66,65.14,1741869
RRC,2017-05-03,26.46,26.48,25.9,26.02,4610339
RSG,2017-05-03,63.09,63.29,62.93,63,1237896
RTN,2017-05-03,156.04,157,155.7,156.88,1427711
SBAC,2017-05-03,129.28,129.59,127.56,127.84,1041219
SBUX,2017-05-03,60.52,60.665,60.255,60.59,7706367
SCG,2017-05-03,65.44,65.48,64.71,64.88,1051831
SCHW,2017-05-03,39.82,40.47,39.68,40.4,8754769
SEE,2017-05-03,44.37,44.51,44.06,44.26,1037205
SHW,2017-05-03,336.04,337.3275,332.17,334.18,372117
SIG,2017-05-03,65.68,66.38,64.76,65.01,701828
SJM,2017-05-03,124.66,125.2499,124.6,124.96,775526
SLB,2017-05-03,71.41,71.9536,70.97,71.53,7843603
SLG,2017-05-03,106.5,106.5,104.64,105.16,498782
SNA,2017-05-03,168.85,168.85,166.82,167.24,627160
SNI,2017-05-03,71.66,72.17,67.29,68.4,4596863
SNPS,2017-05-03,73.6,73.92,73.46,73.82,878694
SO,2017-05-03,49.58,49.84,49.45,49.47,4202119
SPGI,2017-05-03,135.08,135.75,134.66,135.36,753065
SPG,2017-05-03,169.46,169.78,165.2,165.59,1520491
SRCL,2017-05-03,86.24,86.3647,85.32,85.59,342740
SRE,2017-05-03,111.89,112.38,111.34,111.42,685361
STI,2017-05-03,56.79,58,56.75,57.97,3097101
STT,2017-05-03,82.88,83.94,82.61,83.78,1782290
STX,2017-05-03,42.32,42.72,42.08,42.51,5381411
STZ,2017-05-03,174.71,174.71,172.51,173.74,853608
SWKS,2017-05-03,100.18,101.78,99.6,101.43,2382868
SWK,2017-05-03,136.91,137.31,136.05,136.28,633790
SYF,2017-05-03,28.62,29.18,28.52,28.77,14287674
SYK,2017-05-03,136,136.27,135.02,135.71,733975
SYMC,2017-05-03,31.96,32.07,31.79,31.92,3572942
SYY,2017-05-03,52.84,53.05,52.5,52.91,2158424
TAP,2017-05-03,92.02,93.04,89.27,90.89,8211217
TDG,2017-05-03,250.33,250.33,245.8,247.62,1035802
TEL,2017-05-03,75.48,75.84,74.8,75.07,1703551
TGT,2017-05-03,56.14,57.54,55.92,57.34,7542837
TIF,2017-05-03,92.14,92.6,91.945,92.17,1287252
TJX,2017-05-03,78.89,79.32,78.57,79.14,2927274
TMK,2017-05-03,76.58,77.14,76.5,76.88,361859
TMO,2017-05-03,167.25,168.61,166.91,168.32,1785191
TPR,2017-05-03,43.13,43.83,42.42,42.66,5415884
TRIP,2017-05-03,46.13,46.23,44.85,45.11,2751495
TROW,2017-05-03,71.41,71.88,70.98,71.86,1766387
TRV,2017-05-03,120.1,121.11,120.1,120.81,841464
TSCO,2017-05-03,62.48,63.14,62.08,62.6,2336423
TSN,2017-05-03,63.41,63.41,62.36,62.65,1984812
TSS,2017-05-03,56.83,57.59,56.305,57.5,2062369
TWX,2017-05-03,99.6,99.92,98.79,99.05,3962599
TXN,2017-05-03,79.2,79.93,79,79.77,4665029
TXT,2017-05-03,45.69,46.28,45.6,46.23,1290296
T,2017-05-03,38.94,38.98,38.15,38.4,33742695
UAA,2017-05-03,21.05,21.05,20.32,20.34,4876431
UAL,2017-05-03,73.3,74.45,73.101,74.21,2690265
UA,2017-05-03,18.8,18.8,18.42,18.69,3467632
UDR,2017-05-03,37.53,37.53,37.13,37.21,1454464
UHS,2017-05-03,124.36,125.5,122.59,123.71,1175991
ULTA,2017-05-03,288.83,291.5,288.22,290.36,457756
UNH,2017-05-03,173.75,174.3,171.86,172.54,3622309
UNM,2017-05-03,46.18,46.605,46.09,46.52,1154906
UNP,2017-05-03,110.66,111.21,110.3367,110.88,2696480
UPS,2017-05-03,106.89,107.47,106.59,107.35,1908972
URI,2017-05-03,107.67,108.77,106.61,107.7,1434252
USB,2017-05-03,51.43,52.26,51.26,52.21,6169289
UTX,2017-05-03,119.3,120.46,119,120.3,3626122
VAR,2017-05-03,91.1,91.83,90.69,91.76,987594
VFC,2017-05-03,53.58,53.67,52.8107,53.47,4487094
VIAB,2017-05-03,44.12,44.12,39.13,39.26,12070941
VLO,2017-05-03,64.28,65.155,64.07,64.9,2993619
VMC,2017-05-03,127.56,129.32,126.87,127.59,1160107
VNO,2017-05-03,96.47,96.64,94.36,94.7,1131034
VRSK,2017-05-03,76.55,79.01,76.5,76.75,4077505
VRSN,2017-05-03,90.81,90.81,90.0977,90.5,832003
VRTX,2017-05-03,118.52,119.36,117.88,119.05,1333324
VTR,2017-05-03,63.83,63.93,62.45,62.79,2132818
VZ,2017-05-03,46.02,46.25,45.83,46.15,19568103
V,2017-05-03,92.4,92.545,91.975,92.44,4908954
WAT,2017-05-03,172.86,174.1899,172.11,172.48,487523
WBA,2017-05-03,85.89,86.1,85.52,85.79,3288379
WDC,2017-05-03,87.03,89.33,86.481,89.22,4382124
WEC,2017-05-03,60.66,61.03,60.61,60.68,1849734
WFC,2017-05-03,54.01,54.89,53.95,54.85,15737118
WHR,2017-05-03,187.45,189.23,186.33,187.15,897228
WLTW,2017-05-03,133.26,134.92,133.11,134.01,1619243
WMB,2017-05-03,30.24,30.91,30.16,30.71,10180618
WMT,2017-05-03,75.4,75.88,75.1775,75.76,5523624
WM,2017-05-03,72.83,72.95,72.5,72.88,1351566
WRK,2017-05-03,53.81,54.11,53.55,53.99,1188293
WU,2017-05-03,20.11,20.11,19.09,19.26,10452114
WYNN,2017-05-03,125.24,126.17,124.54,125.85,1322795
WYN,2017-05-03,96.04,96.28,95.705,95.98,1653659
WY,2017-05-03,33.73,33.85,33.16,33.26,4535530
XEC,2017-05-03,115.17,119.12,114.92,118.24,1446036
XEL,2017-05-03,44.8,44.99,44.7,44.71,1826087
XLNX,2017-05-03,62.65,62.855,62.13,62.61,2870702
XL,2017-05-03,42.01,42.43,41.97,42.28,1310349
XOM,2017-05-03,81.97,83.0699,81.91,82.7,10289047
XRAY,2017-05-03,63.24,64.84,63.1,63.81,1614080
XRX,2017-05-03,28,28.08,27.8,27.84,1591045
XYL,2017-05-03,50.34,50.51,49.71,49.96,1265481
YUM,2017-05-03,67.17,68.81,66.92,68.25,4842957
ZBH,2017-05-03,120.46,120.73,118.6,119.43,1084298
ZION,2017-05-03,39.79,40.68,39.73,40.58,2503531
ZTS,2017-05-03,56.09,56.4,55.5,55.59,5795937
AAL,2017-05-04,44.18,44.39,43.195,43.91,4476053
AAPL,2017-05-04,146.52,147.14,145.81,146.53,23371872
AAP,2017-05-04,142.71,144.95,142.71,144.81,595927
ABBV,2017-05-04,66.74,67.4,66.62,67.23,4287407
ABC,2017-05-04,83.5,87.97,83.5,86.53,3767554
ABT,2017-05-04,43.75,44.59,43.72,44.59,6551398
ACN,2017-05-04,120.75,120.99,120.22,120.82,1557495
ADBE,2017-05-04,135.13,135.35,134.405,134.61,1810507
ADI,2017-05-04,75.74,76.17,75.21,75.66,2300623
ADM,2017-05-04,41.37,42.85,41.29,42.4,4432483
ADP,2017-05-04,98.31,99.13,97.59,99.1,3377997
ADSK,2017-05-04,93.41,93.99,92.93,93.25,1497892
ADS,2017-05-04,256.33,257.13,253.27,253.68,500233
AEE,2017-05-04,54.37,54.85,53.72,54.81,1469532
AEP,2017-05-04,67.71,68.12,67.67,68.02,2284967
AES,2017-05-04,11.17,11.22,11.045,11.09,5737864
AET,2017-05-04,139.17,140.23,138.49,140.09,2442459
AFL,2017-05-04,75.06,75.33,74.09,74.39,2156372
AGN,2017-05-04,244.2,246.22,243.83,245.25,1505267
AIG,2017-05-04,62.92,63.48,62.6,62.67,8490489
AIV,2017-05-04,42.66,43.23,42.3,43.17,981113
AIZ,2017-05-04,104.56,106.02,103.865,104.47,505646
AJG,2017-05-04,55.25,55.46,54.86,55.36,1241810
AKAM,2017-05-04,53.13,54.0401,52.78,52.86,4593535
ALB,2017-05-04,111.99,112.73,108.44,108.71,1977071
ALGN,2017-05-04,132.21,142.18,132.02,141.89,2072614
ALK,2017-05-04,86.68,87.31,84.96,85.43,1256907
ALLE,2017-05-04,77.59,77.92,76.98,77.35,919662
ALL,2017-05-04,85.11,86.03,85.11,85.57,2987655
ALXN,2017-05-04,130.5,131.355,128.86,130.15,1180812
AMAT,2017-05-04,41.65,41.81,41.41,41.62,5016859
AMD,2017-05-04,10.55,10.55,9.94,10.1,77031372
AME,2017-05-04,60,60.69,59.91,60.39,2431809
AMGN,2017-05-04,164.17,164.82,163.52,164.29,2543448
AMG,2017-05-04,155.37,157.2,154.33,155.43,487194
AMP,2017-05-04,129.06,129.38,127.56,128.1,829557
AMT,2017-05-04,126.71,127.84,126.01,127.39,1664426
AMZN,2017-05-04,944.75,945,934.215,937.53,2418381
ANDV,2017-05-04,78.771,79.62,78.35,78.92,2076011
ANSS,2017-05-04,114.33,119.81,114,119.49,1374989
ANTM,2017-05-04,180.68,181.45,179.08,179.89,980653
AON,2017-05-04,120.82,121.54,120.64,121.2,824019
AOS,2017-05-04,54.11,54.83,54.02,54.81,1275829
APA,2017-05-04,48.65,48.9799,46.09,47.9,7881047
APC,2017-05-04,51.42,52.795,51.1,51.94,10683775
APD,2017-05-04,143.91,145.58,143.9,144.76,2303220
APH,2017-05-04,71.53,71.99,71.2,71.84,838269
ARE,2017-05-04,112.63,114.46,112.34,114.28,645762
ARNC,2017-05-04,26.68,26.77,26.25,26.62,2945604
ATVI,2017-05-04,52.97,53.38,52.46,53.1,7891776
AVB,2017-05-04,188.74,191.43,187.03,191.03,781976
AVGO,2017-05-04,225.26,225.86,221.86,223.4,1624956
AVY,2017-05-04,83.53,83.99,83.42,83.7,545840
AWK,2017-05-04,76.44,77.16,75.27,75.68,1845898
AXP,2017-05-04,79.23,79.42,77.99,78.33,3902166
AYI,2017-05-04,177.4,180.99,177.4,179.81,658498
AZO,2017-05-04,696.4,706.57,696.4,704.58,294153
A,2017-05-04,56.2,56.75,56.16,56.7,2615560
BAC,2017-05-04,23.98,24.05,23.731,23.85,68113987
BAX,2017-05-04,55.93,56.05,55.59,55.96,1776176
BA,2017-05-04,183.33,184.25,182.18,183.07,2289326
BBT,2017-05-04,44.54,44.7,43.965,44.06,3991152
BBY,2017-05-04,51.65,51.84,50.75,50.87,4871949
BDX,2017-05-04,183.65,184.86,182.78,184.86,1969607
BEN,2017-05-04,42.68,43.06,42.165,42.46,3080390
BF.B,2017-05-04,47.67,48.44,47.45,48.4,923265
BIIB,2017-05-04,271.13,272.5312,267.61,268.6,1143364
BK,2017-05-04,47.8,47.84,47.34,47.61,4659912
BLK,2017-05-04,386.4,386.4,381.3,383.31,460334
BLL,2017-05-04,39.62,40.6225,39.305,40.245,7150346
BMY,2017-05-04,55.07,55.55,54.951,55.19,6205069
BRK.B,2017-05-04,167.64,168.04,166.22,166.34,3643232
BSX,2017-05-04,26.52,26.545,26.26,26.35,4621321
BWA,2017-05-04,41.05,41.39,40.74,41.33,1716533
BXP,2017-05-04,124.5,124.5,122.44,123.37,1009337
CAG,2017-05-04,37.79,38.15,37.61,37.7,4431972
CAH,2017-05-04,72.78,73.87,72.56,72.74,2384362
CAT,2017-05-04,101.44,101.5,98.635,99.39,7271434
CA,2017-05-04,32.78,33.02,32.7201,32.96,1836764
CBG,2017-05-04,35.89,35.89,35.5,35.85,2164838
CBOE,2017-05-04,83.16,83.71,82.45,82.98,818166
CBS,2017-05-04,63.09,64.24,61.08,63.85,9512256
CB,2017-05-04,137.98,138.32,137.45,138.3,1457989
CCI,2017-05-04,93.78,95,93.22,94.78,1672655
CCL,2017-05-04,63.12,63.41,62.885,62.97,3110147
CDNS,2017-05-04,32.74,32.92,32.63,32.76,1219658
CELG,2017-05-04,123.69,124.73,123.63,124.46,2460075
CERN,2017-05-04,64.32,64.615,63.41,64.12,2938684
CFG,2017-05-04,37.68,38.01,37.27,37.34,3838626
CF,2017-05-04,26.2,27.47,26.06,27.07,13283641
CHD,2017-05-04,50.11,51.27,50.03,50.85,3420722
CHK,2017-05-04,5.39,5.4,5,5.13,100793528
CHRW,2017-05-04,73.03,73.03,72.45,72.56,1210968
CHTR,2017-05-04,324.89,327.4,322.25,322.6,1782282
CINF,2017-05-04,71.26,71.76,70.58,70.96,814642
CI,2017-05-04,157.79,158.16,155.32,156.73,1407083
CLX,2017-05-04,131.56,132.62,131.39,132.36,909980
CL,2017-05-04,71.4,72.2199,71.1,71.95,4348279
CMA,2017-05-04,72.91,73.41,71.7,71.94,1958543
CMCSA,2017-05-04,38.38,38.67,37.905,38.29,17685295
CME,2017-05-04,118.86,119.18,117.79,118.64,1727290
CMG,2017-05-04,480.48,481.95,470.85,472.4,782981
CMI,2017-05-04,159.16,159.62,155.41,156.04,2153337
CMS,2017-05-04,44.77,45.18,44.745,45.13,1520866
CNC,2017-05-04,75.77,76.5,74.531,75.87,2608762
CNP,2017-05-04,28.07,28.08,27.76,27.98,2826373
COF,2017-05-04,83.02,83.21,82.17,82.49,3176206
COG,2017-05-04,24.07,24.13,23.12,23.48,8344773
COL,2017-05-04,103.32,103.7,102.75,103.44,935250
COO,2017-05-04,202.83,205.12,201.6674,204.89,358367
COP,2017-05-04,46.78,46.85,45.69,45.92,9998760
COST,2017-05-04,180.05,183.18,180,182.45,3762176
COTY,2017-05-04,18.1,18.53,18.01,18.33,3291703
CPB,2017-05-04,56.88,58,56.78,57.24,1541544
CRM,2017-05-04,86.75,87.13,86.29,86.52,2140147
CSCO,2017-05-04,34.33,34.49,34.07,34.18,13638588
CSRA,2017-05-04,29.19,29.51,28.92,29.49,742818
CSX,2017-05-04,51.59,51.85,51.39,51.72,5960897
CTAS,2017-05-04,121.17,121.95,120.74,121.94,345542
CTL,2017-05-04,24.75,24.75,23.05,23.74,28643149
CTSH,2017-05-04,60.76,61.15,60.56,60.75,5479645
CTXS,2017-05-04,86.98,87.15,85.93,86.55,3313421
CVS,2017-05-04,79.66,81.15,79.45,81.13,6076493
CVX,2017-05-04,106.24,106.33,104.14,104.81,8039858
CXO,2017-05-04,132.4,132.4,124.57,127.11,2501014
C,2017-05-04,60.7,60.94,60.09,60.21,14509792
DAL,2017-05-04,48.46,48.8,48.2,48.64,7466834
DE,2017-05-04,111.02,112.09,110.42,112.03,3691016
DFS,2017-05-04,61.6,61.68,60.53,60.55,4625399
DGX,2017-05-04,106.99,107.73,106.64,107.22,940779
DG,2017-05-04,74.14,74.67,73.12,73.37,1830087
DHI,2017-05-04,32.36,32.65,32.36,32.51,2441917
DHR,2017-05-04,82.78,84.14,82.78,84.08,2997440
DISCA,2017-05-04,26.72,26.99,25.995,26.63,7961204
DISCK,2017-05-04,26.14,26.32,25.48,26.08,2400311
DISH,2017-05-04,60.49,60.82,59.83,60.06,2996699
DIS,2017-05-04,110.58,111.3,109.06,111.17,10690627
DLR,2017-05-04,111.43,111.91,110.25,111.87,1154804
DLTR,2017-05-04,82.1,82.56,81.7,81.96,2386539
DOV,2017-05-04,77.5,77.5532,76.47,77.06,1288646
DPS,2017-05-04,91.1,91.67,90.8981,91.21,1349823
DRE,2017-05-04,27.37,27.665,27.13,27.64,2130252
DRI,2017-05-04,87.19,87.5,86.44,87.33,1116572
DTE,2017-05-04,103.78,104.28,103.281,104.19,953256
DUK,2017-05-04,81.93,82.66,81.87,82.59,2110419
DVA,2017-05-04,66.5,66.705,64.81,65.24,2337052
DVN,2017-05-04,37.77,37.77,36.555,36.98,7535831
DXC,2017-05-04,77.88,78.31,77.52,77.56,2271897
D,2017-05-04,76.65,77.385,76.39,77.3,2445404
EA,2017-05-04,94.11,95.08,93.92,94.76,4549472
EBAY,2017-05-04,33.4,33.675,33.26,33.51,6990253
ECL,2017-05-04,125.57,126.26,125.07,126.22,999159
ED,2017-05-04,78.46,79.09,78.42,78.88,1598440
EFX,2017-05-04,136.05,137.05,136,136.86,507958
EIX,2017-05-04,78.67,79.85,78.57,79.78,1712307
EL,2017-05-04,91.46,92.21,90.77,91.86,2483041
EMN,2017-05-04,78.59,78.67,77.73,78.11,965741
EMR,2017-05-04,59.34,59.35,57.74,58.17,4693927
EOG,2017-05-04,91.04,91.24,88.2,88.6,5457939
EQIX,2017-05-04,422.93,425.34,418.63,424.28,574898
EQR,2017-05-04,63.75,64.5,63.49,64.41,2423368
EQT,2017-05-04,57.76,57.76,55.36,56.25,3158630
ESRX,2017-05-04,62.39,63.13,61.705,61.79,4803844
ESS,2017-05-04,246.87,251.39,244.8,250.49,580725
ES,2017-05-04,58.11,59.52,58.11,59.49,1308714
ETFC,2017-05-04,36.25,36.575,35.69,35.92,3156187
ETN,2017-05-04,76.54,76.6,75.62,75.84,2514459
ETR,2017-05-04,76.31,76.74,76.225,76.56,1171662
EVHC,2017-05-04,57.65,58,56.46,57.76,1912315
EW,2017-05-04,110.05,110.99,109.58,110.45,963549
EXC,2017-05-04,33.95,34.3,33.88,34.05,7059296
EXPD,2017-05-04,54.12,54.69,54.06,54.47,1336094
EXPE,2017-05-04,139.38,141.32,138.48,141.1,2706279
EXR,2017-05-04,72.7,73.4,71.44,73.31,957343
FAST,2017-05-04,46.22,46.6,45.1,45.53,4117525
FBHS,2017-05-04,63.28,63.47,62.83,63.34,1086134
FB,2017-05-04,150.17,151.52,148.72,150.85,36225452
FCX,2017-05-04,11.7,11.75,11.42,11.68,33472649
FDX,2017-05-04,190.37,191.23,189.88,191.19,1361509
FE,2017-05-04,28.89,29.07,28.7843,28.87,4818603
FFIV,2017-05-04,127.12,127.7,125.97,126.42,1130272
FISV,2017-05-04,118.63,121.18,117.752,120.25,1085222
FIS,2017-05-04,83.36,84.095,83.0703,83.52,1813813
FITB,2017-05-04,24.94,25.16,24.7,24.91,6371017
FLIR,2017-05-04,37.21,37.31,36.82,36.91,479221
FLR,2017-05-04,51.47,51.68,50.48,50.6,1977101
FLS,2017-05-04,50.21,50.51,48.33,48.63,2315560
FL,2017-05-04,76.87,77.0389,75.77,76.13,1146564
FMC,2017-05-04,71.09,71.27,69.93,70.73,2365284
FOXA,2017-05-04,28.8,29.32,27.75,29.04,17172820
FOX,2017-05-04,28.25,28.7,27.31,28.5,5263604
FRT,2017-05-04,133.63,135.5,128.6,131.4,811834
FTI,2017-05-04,31.21,31.25,30.8,31.02,4083343
FTV,2017-05-04,62.63,63.11,62.56,62.82,819909
F,2017-05-04,11.09,11.11,10.96,11,34637854
GD,2017-05-04,194.28,195.13,193.38,194.55,1101736
GE,2017-05-04,29.27,29.31,29.05,29.2,19611126
GGP,2017-05-04,22.26,22.34,21.55,22.3,10187105
GILD,2017-05-04,67.42,68.57,67.33,68.08,8702934
GIS,2017-05-04,56.11,60.21,55.96,57.05,19747255
GLW,2017-05-04,28.78,28.96,28.73,28.84,3933522
GM,2017-05-04,33.65,33.67,32.97,33.15,12462287
GOOGL,2017-05-04,950.29,959.14,947.37,954.72,1938260
GOOG,2017-05-04,926.07,935.93,924.59,931.66,1422144
GPC,2017-05-04,92.05,92.56,91.68,92.25,816204
GPN,2017-05-04,84.79,86.22,84.29,86.14,3042133
GPS,2017-05-04,26.07,26.29,25.69,25.7,3739823
GRMN,2017-05-04,50.19,51.48,49.78,51.42,1940689
GS,2017-05-04,228.26,228.89,224.81,226.59,2935035
GT,2017-05-04,35.25,35.36,34.785,35.3,1590353
GWW,2017-05-04,191.44,191.99,185.8,187.54,1147806
HAL,2017-05-04,44.7,44.79,43.7,44.6,13768684
HAS,2017-05-04,99.3,99.71,98.91,99.37,786829
HBAN,2017-05-04,13.23,13.33,13.02,13.05,10433597
HBI,2017-05-04,20.86,21.15,20.75,20.88,5982824
HCA,2017-05-04,82.58,83.87,81.42,83.48,2997036
HCN,2017-05-04,69.75,70.005,68.95,69.86,1971596
HCP,2017-05-04,29.99,30.13,29.55,29.9,4657871
HD,2017-05-04,155.46,155.64,154.26,154.86,3793067
HES,2017-05-04,46.39,46.39,45.29,45.84,5048499
HIG,2017-05-04,49.33,49.63,49.12,49.36,2191144
HII,2017-05-04,197.37,197.37,183.61,188.21,1156472
HLT,2017-05-04,61.15,61.29,60.12,60.5,2316266
HOG,2017-05-04,55.83,55.87,55.45,55.62,1531413
HOLX,2017-05-04,45.23,45.29,44.87,45.105,2620482
HON,2017-05-04,131.29,131.4197,130.65,131.2,2827321
HPE,2017-05-04,18.75,18.8,18.61,18.75,6562089
HPQ,2017-05-04,18.84,18.88,18.69,18.79,7204792
HP,2017-05-04,58.71,58.725,56.73,58.05,2664725
HRB,2017-05-04,24.82,25.245,24.69,25.16,2373170
HRL,2017-05-04,34.56,35.03,34.535,34.75,1518442
HRS,2017-05-04,109.73,110.49,109.5,110,847093
HSIC,2017-05-04,88.085,89.08,87.865,89.04,722652
HST,2017-05-04,18.21,18.24,17.9,18,7219060
HSY,2017-05-04,107.39,108.15,106.7,107.28,1136872
HUM,2017-05-04,224.7,229.04,224.43,228.85,2826494
IBM,2017-05-04,158.89,159.14,158.36,159.05,4280613
ICE,2017-05-04,60.57,60.995,60.26,60.87,3288441
IDXX,2017-05-04,160.47,161.02,158.83,160.46,789251
IFF,2017-05-04,138.9,139.75,137.68,138.47,550075
ILMN,2017-05-04,188.66,188.97,186.785,188.85,677939
INCY,2017-05-04,126.23,127.8,123.335,125,1404997
INFO,2017-05-04,43.63,43.92,43.35,43.85,2365732
INTC,2017-05-04,36.99,37.11,36.64,36.85,16437088
INTU,2017-05-04,125.93,126.12,125.47,125.95,971341
IPG,2017-05-04,24.09,24.12,23.79,23.97,4646997
IP,2017-05-04,53.26,53.5,52.965,53.15,2393912
IQV,2017-05-04,83.1,83.457,81.82,82.2,1740677
IRM,2017-05-04,34.77,34.8,34.3,34.75,1215346
IR,2017-05-04,89.41,89.87,88.9,89.82,1413734
ISRG,2017-05-04,282.1031,282.8397,281.5931,282.4064,541962
ITW,2017-05-04,138.25,138.56,137.43,138.27,1541557
IT,2017-05-04,114.44,116.48,112.825,112.92,930925
IVZ,2017-05-04,32.8,32.95,32.21,32.41,2003585
JBHT,2017-05-04,89.36,89.5345,87.51,88.55,1163117
JCI,2017-05-04,41.74,41.81,41.436,41.47,3219655
JEC,2017-05-04,54.56,54.96,54.37,54.78,701835
JNJ,2017-05-04,123.69,123.95,123.23,123.95,3753201
JNPR,2017-05-04,30.42,30.5998,30.32,30.5,8795546
JPM,2017-05-04,87.69,87.73,86.57,87.1,11537573
JWN,2017-05-04,49.79,50.22,49.1,49.14,2999031
KEY,2017-05-04,18.94,19.09,18.79,18.9,10110164
KHC,2017-05-04,88,91.8,87.14,89.7,6391177
KIM,2017-05-04,19.91,19.99,19.39,19.96,6884674
KLAC,2017-05-04,100.2,100.85,99.59,100.81,903485
KMB,2017-05-04,126.77,128.25,126.5,128.19,1845627
KMI,2017-05-04,20.2,20.28,19.6,19.76,16440176
KMX,2017-05-04,58.6,59.26,58.45,58.71,1714026
KORS,2017-05-04,37.36,37.59,37.015,37.51,984275
KO,2017-05-04,43.42,43.81,43.4,43.66,10193064
KR,2017-05-04,29.44,29.69,29.12,29.22,6647214
KSS,2017-05-04,40.16,40.42,39.29,39.35,3414784
KSU,2017-05-04,89.64,90.25,89.52,90.04,732921
K,2017-05-04,68.69,71.49,68.69,70.4,5348999
LB,2017-05-04,51.11,51.34,49.0797,49.44,8047158
LEG,2017-05-04,53.57,53.89,53.31,53.49,922954
LEN,2017-05-04,48.8137,49.1372,48.7059,48.8039,1282519
LH,2017-05-04,140.55,141.41,140.19,140.9,482650
LKQ,2017-05-04,31.3,31.302,30.9,31.05,1741412
LLL,2017-05-04,168.82,170.22,167.8,167.99,652632
LLY,2017-05-04,81.35,83.095,81.29,83.04,3567454
LMT,2017-05-04,269.87,270.71,268.86,270.51,691113
LNC,2017-05-04,67.56,68.7099,66.82,67.31,1964784
LNT,2017-05-04,39.53,40,39.13,39.87,2181270
LOW,2017-05-04,85.77,85.86,85,85.4,3429398
LRCX,2017-05-04,149.93,150.66,148.92,150.61,1511416
LUK,2017-05-04,25.88,25.94,25.23,25.34,1753210
LUV,2017-05-04,58.42,58.65,57.54,58.34,3847292
LYB,2017-05-04,81.88,81.98,80.54,81.42,3871576
L,2017-05-04,47.21,47.447,46.63,46.75,1104768
MAA,2017-05-04,98.33,99.1,97.49,99.02,592276
MAC,2017-05-04,61.87,61.88,60.21,61.57,1609321
MAR,2017-05-04,97.19,97.38,96.67,96.88,2571053
MAS,2017-05-04,36.69,36.9,36.545,36.79,1428453
MAT,2017-05-04,21.77,21.96,21.61,21.78,4867726
MA,2017-05-04,117.55,118.08,116.9,117.92,2560432
MCD,2017-05-04,142.62,143.67,142.26,143.45,4178408
MCHP,2017-05-04,75.34,75.645,74.83,75.01,2306903
MCK,2017-05-04,138.54,142.74,138.54,142.22,1669662
MCO,2017-05-04,118.79,119.87,118.5,119.4,1205063
MDLZ,2017-05-04,45.25,45.72,44.81,45.05,10566756
MDT,2017-05-04,84.1,84.41,83.84,83.91,3669585
MET,2017-05-04,52.75,53.64,52.36,52.65,8646515
MGM,2017-05-04,31.02,31.1031,30.67,30.72,5636274
MHK,2017-05-04,230.6,232.65,230.42,232.56,547768
MKC,2017-05-04,99.56,102.03,99.56,100.33,733458
MLM,2017-05-04,239.24,242.46,236.95,237,924157
MMC,2017-05-04,74.15,74.98,73.72,74.38,1529914
MMM,2017-05-04,198.3,199.54,197.76,199.51,2321297
MNST,2017-05-04,45.13,46.3,45.02,45.93,3683441
MON,2017-05-04,116.62,116.64,115.85,115.93,1755868
MOS,2017-05-04,23.68,23.8959,23.205,23.32,8444207
MO,2017-05-04,70.47,70.87,70.29,70.31,6309348
MPC,2017-05-04,51.11,51.11,49.37,49.56,5862446
MRK,2017-05-04,63.67,63.89,63.22,63.38,8609968
MRO,2017-05-04,14.65,14.67,13.97,14.17,18854457
MSFT,2017-05-04,69.03,69.08,68.64,68.81,21749409
MSI,2017-05-04,86.32,86.79,85.4,86.1,908358
MS,2017-05-04,43.85,43.97,43.22,43.28,7367767
MTB,2017-05-04,160.29,160.88,158.19,159.09,949776
MTD,2017-05-04,512.3,520.18,512.3,519.31,208567
MU,2017-05-04,27.94,28.165,27.72,27.79,15544635
MYL,2017-05-04,37.22,38.24,37.16,38.01,4808496
M,2017-05-04,29.28,29.56,28.91,28.92,3582996
NAVI,2017-05-04,15.5,15.67,15.115,15.16,1848106
NBL,2017-05-04,30,30.64,29.82,30.61,14074206
NCLH,2017-05-04,55.17,55.49,54.82,54.84,1128785
NDAQ,2017-05-04,68.1,68.1,67.3,67.96,850034
NEE,2017-05-04,133.11,134.5,133.1,134.34,1753293
NEM,2017-05-04,32.28,32.505,32.12,32.28,6790345
NFLX,2017-05-04,155.59,157.9,154.55,157.25,5582330
NFX,2017-05-04,34.81,34.81,33.31,33.65,5634011
NI,2017-05-04,24,24.32,23.96,24.28,4655084
NKE,2017-05-04,54.68,54.83,54.2,54.47,6830395
NLSN,2017-05-04,40.23,40.25,39.87,39.89,3048687
NOC,2017-05-04,245.45,246.02,243.63,245.75,893504
NOV,2017-05-04,33.53,33.74,32.82,33.25,3156285
NRG,2017-05-04,14.98,15.03,14.52,14.6,11847831
NSC,2017-05-04,117.62,118.13,116.6,116.84,1072665
NTAP,2017-05-04,40.11,40.33,39.69,39.77,1868301
NTRS,2017-05-04,90.71,91.32,90.17,90.54,984328
NUE,2017-05-04,60.2,61.3,60.02,61.09,2727547
NVDA,2017-05-04,104.5,104.95,103.53,103.85,5244692
NWL,2017-05-04,45.55,46.06,45.19,45.85,4256555
NWSA,2017-05-04,12.64,12.64,12.43,12.57,2490537
NWS,2017-05-04,12.9,12.9,12.75,12.85,347871
OKE,2017-05-04,51.67,51.89,49.14,49.34,3964145
OMC,2017-05-04,82.91,83.36,82.63,82.93,1857405
ORCL,2017-05-04,44.96,45.78,44.95,45.47,15505168
ORLY,2017-05-04,247.93,250.96,246.508,250.82,1215183
OXY,2017-05-04,59.5,59.64,57.2,58.02,11589099
O,2017-05-04,57.54,57.54,54.92,55.78,5064350
PAYX,2017-05-04,57.91,58.73,57.79,58.68,1357316
PBCT,2017-05-04,17.66,17.73,17.44,17.51,2992373
PCAR,2017-05-04,67.46,67.88,66.4,66.9,1509080
PCG,2017-05-04,66.71,67.03,66.52,66.96,1823436
PCLN,2017-05-04,1880,1917.89,1870.58,1910.41,675793
PDCO,2017-05-04,44.68,45.36,44.58,45.25,554987
PEG,2017-05-04,43.59,43.82,43.26,43.48,2104935
PEP,2017-05-04,112.17,113,111.81,112.96,3488798
PFE,2017-05-04,33.44,33.59,33.32,33.45,25518430
PFG,2017-05-04,65.25,65.45,64.36,64.43,1425957
PGR,2017-05-04,40.18,40.38,39.93,40.37,2969915
PG,2017-05-04,86.85,87.24,86.3,86.45,5986188
PHM,2017-05-04,22.2,22.35,22.14,22.15,5948898
PH,2017-05-04,160.03,160.28,157.92,159.79,1149908
PKG,2017-05-04,98.97,100.92,98.89,100.52,824011
PKI,2017-05-04,59.63,60.76,59.63,60.49,649864
PLD,2017-05-04,53.62,54.15,53.15,54.11,2336391
PM,2017-05-04,110.89,111.745,110.55,111.2,3496007
PNC,2017-05-04,123.69,124.44,122.76,123.45,2076324
PNR,2017-05-04,65.36,65.51,64.93,65.29,1228207
PNW,2017-05-04,84.11,84.58,83.84,84.45,728944
PPG,2017-05-04,109.33,110.29,109.22,109.89,1102093
PPL,2017-05-04,37.4,38.49,37.4,38.44,3834148
PRGO,2017-05-04,72.45,74.47,72.27,73.12,1689040
PRU,2017-05-04,110,111.57,108.84,109.13,2464224
PSA,2017-05-04,205.15,208.08,201.97,207.63,1232436
PSX,2017-05-04,79.3,79.3,78,78.24,2163668
PVH,2017-05-04,101.51,101.8,100.23,101.16,789935
PWR,2017-05-04,35.3,36.66,34.9001,34.97,2404323
PXD,2017-05-04,165.53,168,162.33,165.63,3850097
PX,2017-05-04,125.79,126.36,125.43,126.32,1459661
PYPL,2017-05-04,48.93,49.38,48.82,48.91,7148798
QCOM,2017-05-04,54.73,55,54.5,54.91,11993428
QRVO,2017-05-04,66.87,69.98,66.45,67.02,4479923
RCL,2017-05-04,108.44,108.91,107.47,107.92,2416612
REGN,2017-05-04,410.19,437.32,410.19,434.31,2320333
REG,2017-05-04,62.83,62.85,61.51,62.55,1045421
RE,2017-05-04,249.59,249.97,246.84,248.38,275081
RF,2017-05-04,14.49,14.55,14.23,14.27,21097547
RHI,2017-05-04,47.13,47.35,46.44,46.81,1234778
RHT,2017-05-04,87.42,88.04,87.12,87.89,1261437
RJF,2017-05-04,77.05,77.39,75.99,76.41,620217
RL,2017-05-04,80,80.7,79.44,80.34,1599978
RMD,2017-05-04,68.89,69.15,68.44,69,460149
ROK,2017-05-04,155.07,155.5,153.06,154.9,1454500
ROP,2017-05-04,217.07,218.45,216.495,218.22,499499
ROST,2017-05-04,65.14,65.39,64.33,64.57,1876213
RRC,2017-05-04,25.74,25.78,24.67,25.47,8411555
RSG,2017-05-04,63.24,63.38,63,63.1,2023744
RTN,2017-05-04,156.93,157.9,156.89,157.88,1613644
SBAC,2017-05-04,127.99,129,126.78,128.19,945614
SBUX,2017-05-04,60.65,60.85,60.39,60.83,6874286
SCG,2017-05-04,64.6,65.315,64.48,64.92,1878351
SCHW,2017-05-04,40.64,40.82,39.87,40.16,5618939
SEE,2017-05-04,44.31,45.18,44.31,45.18,1599534
SHW,2017-05-04,334.89,338.89,333.8935,338.61,773940
SIG,2017-05-04,65.27,65.37,63.88,63.9,516020
SJM,2017-05-04,125.11,126.975,124.95,125.6,830228
SLB,2017-05-04,71.16,71.25,70.225,70.94,12174294
SLG,2017-05-04,105.01,105.11,103.79,104.86,759071
SNA,2017-05-04,167.49,170,167.48,169.76,455718
SNI,2017-05-04,68,70.37,65.35,70.2,5122297
SNPS,2017-05-04,74.09,74.28,73.79,74,820997
SO,2017-05-04,49.4,49.85,49.26,49.79,4635346
SPGI,2017-05-04,135.95,137.57,135.52,136.61,2005785
SPG,2017-05-04,164.61,165.71,163.3,165.42,2223243
SRCL,2017-05-04,85.94,86.64,85.12,85.73,634460
SRE,2017-05-04,111.03,111.645,110.73,111.37,899180
STI,2017-05-04,58.54,58.75,57.68,57.93,3656395
STT,2017-05-04,84.41,84.79,83.485,83.72,1927247
STX,2017-05-04,42.58,42.7,42.35,42.58,4947387
STZ,2017-05-04,173.74,177.52,173.74,177.2,1338017
SWKS,2017-05-04,101.32,102.435,100.88,100.92,1514622
SWK,2017-05-04,136.23,138.35,136.22,138.18,1459527
SYF,2017-05-04,28.79,28.98,28.54,28.67,9812918
SYK,2017-05-04,135.64,135.65,134.79,134.98,1038367
SYMC,2017-05-04,32.2,32.55,31.99,32.22,6600490
SYY,2017-05-04,53.51,54.625,53.43,54.6,4491207
TAP,2017-05-04,90.73,93.35,90.39,91.73,3582399
TDG,2017-05-04,247.32,250.18,247.32,250.04,609260
TEL,2017-05-04,75.28,75.81,75.18,75.65,1106220
TGT,2017-05-04,57.5,57.68,56.65,57.29,5508809
TIF,2017-05-04,92.28,92.38,90.96,91,1013768
TJX,2017-05-04,79,79.16,78.5,78.97,2367412
TMK,2017-05-04,77.3,77.755,76.46,76.71,601775
TMO,2017-05-04,168.36,170.235,168.11,170.12,1247439
TPR,2017-05-04,42.81,43.03,42.35,42.56,2589021
TRIP,2017-05-04,45.12,45.95,45.02,45.89,2878432
TROW,2017-05-04,72.17,72.19,71.38,71.78,1570923
TRV,2017-05-04,121.42,121.65,120.27,120.81,1035978
TSCO,2017-05-04,62,62.18,61.06,61.54,2679779
TSN,2017-05-04,62.67,63.21,62.29,62.97,2115904
TSS,2017-05-04,57.69,58.34,57.5,57.54,1423795
TWX,2017-05-04,99.17,99.3,97.95,98.3,5689763
TXN,2017-05-04,79.98,80.03,79.075,79.3,3241324
TXT,2017-05-04,46.29,46.46,45.93,46.25,768868
T,2017-05-04,38.41,38.41,37.63,38.01,31447920
UAA,2017-05-04,20.33,20.48,20.149,20.42,3457582
UAL,2017-05-04,74.56,75.1716,73.92,74.91,2886331
UA,2017-05-04,18.58,18.885,18.42,18.81,3109859
UDR,2017-05-04,37.03,37.67,36.86,37.62,1660011
UHS,2017-05-04,123.18,123.91,121.27,122.5,1683289
ULTA,2017-05-04,290.01,292.385,289.48,292.21,327541
UNH,2017-05-04,173.05,174.21,172.38,174.02,2585102
UNM,2017-05-04,47,47.26,46.54,46.67,1302564
UNP,2017-05-04,111.21,111.6,110.12,110.33,2627818
UPS,2017-05-04,107.41,107.83,106.6,107.05,1744255
URI,2017-05-04,107.7,107.93,105.73,107.36,1606037
USB,2017-05-04,52.56,52.81,52.15,52.31,5629098
UTX,2017-05-04,120.63,121,120.15,121,3176864
VAR,2017-05-04,91.81,91.8352,90.46,91.58,1171156
VFC,2017-05-04,53.64,54.25,53.37,54.02,2846513
VIAB,2017-05-04,37,38.29,35.2,36.46,23110075
VLO,2017-05-04,64.53,64.94,63.96,64.37,3068340
VMC,2017-05-04,127.68,129.34,126.91,128.34,1095389
VNO,2017-05-04,93.67,95.08,93.1,95.01,1462401
VRSK,2017-05-04,76.69,78.43,75.6,78.01,2582126
VRSN,2017-05-04,90.6,90.87,90.3,90.56,676117
VRTX,2017-05-04,119.59,119.95,115.91,116.39,1672738
VTR,2017-05-04,62.5,62.735,61.49,62.65,2160604
VZ,2017-05-04,46.18,46.18,45.76,45.88,20767163
V,2017-05-04,92.7,92.85,92.25,92.62,5257030
WAT,2017-05-04,172.93,173.99,172.805,173.7,362689
WBA,2017-05-04,85.85,86.27,85.72,86.05,3561653
WDC,2017-05-04,89.35,90.3501,88.54,89.17,3337761
WEC,2017-05-04,60.5,61.32,60.5,61.27,1782670
WFC,2017-05-04,55.27,55.6,54.87,55.18,17054067
WHR,2017-05-04,187.49,188.285,183.72,183.93,998621
WLTW,2017-05-04,136,142.85,136,142.34,2862985
WMB,2017-05-04,30.31,30.5,29.235,29.53,13769529
WMT,2017-05-04,75.93,76.395,75.83,76.34,5500802
WM,2017-05-04,73.05,73.13,72.63,72.95,1367346
WRK,2017-05-04,54.25,54.52,53.61,54.11,1263566
WU,2017-05-04,19.33,19.49,19.3,19.4,3873935
WYNN,2017-05-04,126.12,126.45,123.88,124.32,1423263
WYN,2017-05-04,96.37,96.77,95.39,95.63,1290052
WY,2017-05-04,33.26,33.26,32.83,33.1,3556233
XEC,2017-05-04,116.8,116.8,114.14,115.83,1452111
XEL,2017-05-04,44.56,44.93,44.47,44.92,3354247
XLNX,2017-05-04,62.71,63.03,62.41,62.94,2317514
XL,2017-05-04,42.4,42.75,42.29,42.5,1366640
XOM,2017-05-04,82.29,82.36,81.4,81.64,16163852
XRAY,2017-05-04,64.02,65.5,63.77,65.32,1708917
XRX,2017-05-04,28,28.16,27.68,27.72,1201585
XYL,2017-05-04,50.04,51.6,49.81,51.52,2264314
YUM,2017-05-04,68.03,69,67.91,68.98,3752739
ZBH,2017-05-04,119.35,119.68,116.18,116.85,2344086
ZION,2017-05-04,41.1,41.43,40.63,40.67,3267435
ZTS,2017-05-04,55.48,59.6025,55.48,58.87,6923157
AAL,2017-05-05,44,44.52,43.77,44.51,5462793
AAPL,2017-05-05,146.76,148.98,146.76,148.96,27327725
AAP,2017-05-05,144.98,145.02,143.6,144.98,617481
ABBV,2017-05-05,67.19,67.22,66.3246,66.99,4587787
ABC,2017-05-05,86.66,86.97,85.54,85.89,1707344
ABT,2017-05-05,44.58,44.69,44.48,44.64,5893207
ACN,2017-05-05,120.91,121.52,120.765,121.52,1716890
ADBE,2017-05-05,135.19,135.19,134.19,134.84,1845506
ADI,2017-05-05,75.78,75.87,75.27,75.79,3283420
ADM,2017-05-05,42.67,42.84,42.17,42.43,3244159
ADP,2017-05-05,99.35,99.53,98.64,99.29,1858701
ADSK,2017-05-05,92.32,93.47,92.18,93.24,2147594
ADS,2017-05-05,254.59,255.52,252.07,255.49,360422
AEE,2017-05-05,54.95,55.12,54.71,54.78,1210622
AEP,2017-05-05,68.22,68.66,67.89,68.41,2674812
AES,2017-05-05,11.14,11.33,11.06,11.32,3918933
AET,2017-05-05,140.17,140.85,139.83,140.77,1466007
AFL,2017-05-05,74.52,74.57,74.04,74.35,1189189
AGN,2017-05-05,245.9,246.425,243.66,244.94,1306095
AIG,2017-05-05,62.76,62.95,62.61,62.71,6056908
AIV,2017-05-05,43.13,43.98,42.97,43.96,1195520
AIZ,2017-05-05,104.57,104.95,103.11,103.92,351157
AJG,2017-05-05,55.48,55.71,55.36,55.71,655024
AKAM,2017-05-05,52.86,52.86,51.8,52.13,3882009
ALB,2017-05-05,109.36,110.8995,108.85,110.01,1116535
ALGN,2017-05-05,141.69,141.85,137.7687,138.03,1440066
ALK,2017-05-05,85.72,85.8307,84.63,85.24,947207
ALLE,2017-05-05,77.56,77.94,77,77.5,809520
ALL,2017-05-05,85.73,85.87,85.24,85.45,1647487
ALXN,2017-05-05,130.63,130.63,128.6,128.82,1383018
AMAT,2017-05-05,41.85,41.89,41.3,41.83,4748163
AMD,2017-05-05,10.13,10.26,9.94,10.19,51758963
AME,2017-05-05,60.42,60.665,60.115,60.19,2398465
AMGN,2017-05-05,164.81,164.81,162.42,163.81,2970385
AMG,2017-05-05,156.04,156.307,154.33,154.71,627275
AMP,2017-05-05,128.36,128.89,127.4,128.82,755499
AMT,2017-05-05,127.64,128.84,127.14,128.69,1638537
AMZN,2017-05-05,940.52,940.79,930.3,934.15,2866397
ANDV,2017-05-05,79.31,80.92,78.97,80.86,1669189
ANSS,2017-05-05,119.36,121.38,118,121.2,650393
ANTM,2017-05-05,180.82,181.5,179.215,180.3,1214981
AON,2017-05-05,121.6,122.39,121.39,122.27,1207042
AOS,2017-05-05,54.9,55.38,54.85,55.33,1092051
APA,2017-05-05,48,49.45,47.94,49.29,4237629
APC,2017-05-05,52.16,53.0252,51.88,52.59,6212357
APD,2017-05-05,145,147.655,145,147.22,2316929
APH,2017-05-05,72.03,72.2,71.7,72.13,487736
ARE,2017-05-05,114.67,115.52,114.19,114.83,434043
ARNC,2017-05-05,26.63,27.3,26.54,27.3,2371240
ATVI,2017-05-05,54.005,54.75,53.075,53.83,10514098
AVB,2017-05-05,191.34,192.89,189.68,192.75,862397
AVGO,2017-05-05,224.96,226.49,224.045,226.45,2312775
AVY,2017-05-05,83.83,84.275,83.76,84.17,334426
AWK,2017-05-05,76.06,76.86,75.8,76.65,1069161
AXP,2017-05-05,78.61,78.73,77.875,78.32,2936747
AYI,2017-05-05,180.34,185.32,179.76,185.2,759145
AZO,2017-05-05,705.42,707.5,700.61,705.31,281328
A,2017-05-05,56.85,56.96,56.59,56.64,1571536
BAC,2017-05-05,23.98,23.99,23.6,23.74,56678794
BAX,2017-05-05,56,56.16,55.7,55.95,1760840
BA,2017-05-05,183.16,185.07,183.16,185.01,2636917
BBT,2017-05-05,44.17,44.27,43.52,43.73,2801292
BBY,2017-05-05,51.13,51.66,50.97,51.62,2812874
BDX,2017-05-05,184.78,186.09,184.1055,185.4,1426032
BEN,2017-05-05,42.62,42.77,42.35,42.77,1306029
BF.B,2017-05-05,48.51,49.01,48.47,49.01,968993
BIIB,2017-05-05,268.32,269.5,261,262.15,1914093
BK,2017-05-05,47.68,47.77,47.41,47.65,2740091
BLK,2017-05-05,382.77,383.81,381.395,383.76,536309
BLL,2017-05-05,40,40.305,39.9005,40.02,4825632
BMY,2017-05-05,55.25,55.33,54.9599,55.15,5938317
BRK.B,2017-05-05,167.12,167.14,165.879,166.55,3578534
BSX,2017-05-05,26.45,26.53,26.31,26.51,3621716
BWA,2017-05-05,41.6,41.745,41.195,41.73,1376278
BXP,2017-05-05,123.78,124.06,123.14,123.9,727112
CAG,2017-05-05,37.82,37.86,37.65,37.74,2065122
CAH,2017-05-05,73.01,73.2,71.9001,72.47,1906254
CAT,2017-05-05,99.5,99.9869,99.02,99.64,4086754
CA,2017-05-05,33.08,33.15,32.65,32.69,2955812
CBG,2017-05-05,35.94,36.78,35.925,36.77,1645269
CBOE,2017-05-05,83.25,83.88,82.99,83.76,886872
CBS,2017-05-05,65.3,66,64.31,65.2,4726303
CB,2017-05-05,138.52,138.67,137.32,137.75,1474113
CCI,2017-05-05,94.87,96.03,94.7034,95.92,1527010
CCL,2017-05-05,63.29,63.38,62.84,63.02,2236053
CDNS,2017-05-05,32.86,33.06,32.78,33.04,1298824
CELG,2017-05-05,123.97,124.1451,121.7,122.41,3910441
CERN,2017-05-05,64.39,65.07,64.1,64.89,3864345
CFG,2017-05-05,37.42,37.49,36.83,36.97,3105305
CF,2017-05-05,27.37,28.68,27.16,28.42,6661639
CHD,2017-05-05,50.85,51.015,50.5,50.78,1799683
CHK,2017-05-05,5.155,5.46,5.14,5.46,61975660
CHRW,2017-05-05,72.93,73.38,72.79,73.35,917562
CHTR,2017-05-05,324.61,334.87,324.51,334.78,1988962
CINF,2017-05-05,71.29,71.33,70.53,70.83,567869
CI,2017-05-05,159,161.57,158.24,160.25,1623137
CLX,2017-05-05,132.27,133.07,132.27,132.89,636720
CL,2017-05-05,72.01,72.14,71.54,71.81,2700405
CMA,2017-05-05,72.19,72.23,70.9,71.6,994321
CMCSA,2017-05-05,38.53,39.02,38.275,39.01,17640743
CME,2017-05-05,119.04,119.04,117.81,118.76,1291013
CMG,2017-05-05,472.59,475.8,466.48,475.3,963658
CMI,2017-05-05,156.31,156.62,154.81,155.48,1342142
CMS,2017-05-05,45.09,45.58,45.09,45.44,1444200
CNC,2017-05-05,76.28,77.25,76.2401,76.88,1290137
CNP,2017-05-05,28.09,28.25,27.71,28.05,3052033
COF,2017-05-05,82.88,82.99,82,82.27,2326561
COG,2017-05-05,23.65,24.2,23.52,24.17,7915002
COL,2017-05-05,103.71,104.06,103.04,104.06,895277
COO,2017-05-05,205.28,206.67,204.27,205.71,327518
COP,2017-05-05,45.95,46.85,45.89,46.77,7894377
COST,2017-05-05,182.77,182.92,179.76,180.2,3713637
COTY,2017-05-05,18.39,18.44,17.89,18.07,6963435
CPB,2017-05-05,57.45,57.54,57.085,57.4,680081
CRM,2017-05-05,86.44,86.98,86.22,86.97,2595773
CSCO,2017-05-05,34.25,34.4,34.07,34.39,15091765
CSRA,2017-05-05,29.61,29.7199,29.47,29.63,358638
CSX,2017-05-05,51.78,52.5,51.66,52.5,6749517
CTAS,2017-05-05,122.38,123,121.7,122.99,321141
CTL,2017-05-05,23.78,23.8699,23.465,23.6,12349560
CTSH,2017-05-05,61.69,63.34,61.5,63.22,8224676
CTXS,2017-05-05,86.62,87.5,86.33,87.48,1634890
CVS,2017-05-05,81.4,81.51,80.6,81.06,3699192
CVX,2017-05-05,104.92,105.885,104.7,105.79,5060047
CXO,2017-05-05,127.46,129.75,126.98,129.57,1301866
C,2017-05-05,60.49,60.58,60.1,60.24,11484293
DAL,2017-05-05,48.63,49.03,48.25,48.7,5275157
DE,2017-05-05,111.6,113.14,111.38,113.11,1505807
DFS,2017-05-05,60.77,61.1,60.08,60.3,6355518
DGX,2017-05-05,107.43,107.55,106.84,107.09,875191
DG,2017-05-05,73.63,73.96,73.23,73.62,2066412
DHI,2017-05-05,32.64,32.68,32.33,32.6,2960725
DHR,2017-05-05,84.38,84.39,83.71,83.86,1632307
DISCA,2017-05-05,26.78,27.12,26.74,27.09,4073285
DISCK,2017-05-05,26.16,26.495,26.12,26.46,1786468
DISH,2017-05-05,60.56,61.72,60.0711,61.6,3515165
DIS,2017-05-05,111.49,112.15,110.92,111.99,5871354
DLR,2017-05-05,112.05,113.87,112.05,113.81,650802
DLTR,2017-05-05,82.38,82.68,81.65,82,1543458
DOV,2017-05-05,77.21,78.76,77.01,78.76,1252572
DPS,2017-05-05,91.16,91.68,91,91.21,896808
DRE,2017-05-05,27.7,27.89,27.65,27.87,1557256
DRI,2017-05-05,87.42,87.58,86.605,87.33,1244211
DTE,2017-05-05,104.46,105.15,104.28,104.54,673194
DUK,2017-05-05,82.69,83.15,82.69,82.98,2144467
DVA,2017-05-05,65.4,65.65,64.685,65.45,1974895
DVN,2017-05-05,37.2,38.07,36.92,38.02,4873972
DXC,2017-05-05,77.79,78.48,77.05,78.39,1005264
D,2017-05-05,77.53,78.53,77.53,78.23,2291156
EA,2017-05-05,95.39,95.87,94.59,95.74,5175934
EBAY,2017-05-05,33.57,33.71,33.44,33.5,8548190
ECL,2017-05-05,126.18,126.76,126.05,126.47,803252
ED,2017-05-05,79.43,80.21,79.0094,79.81,1650299
EFX,2017-05-05,137.13,138.94,136.79,138.81,514106
EIX,2017-05-05,80,80.1,79.39,79.7,1364214
EL,2017-05-05,91.38,92.95,91.04,92.86,2086068
EMN,2017-05-05,78.37,79.64,78.23,79.61,914480
EMR,2017-05-05,58.45,59.08,58.3151,58.94,3669560
EOG,2017-05-05,89.03,91.06,88.87,90.88,4696413
EQIX,2017-05-05,424.54,426.45,421.745,426.25,462153
EQR,2017-05-05,64.64,65.54,64.58,65.49,1749851
EQT,2017-05-05,56.66,58.27,56.32,58.22,2621616
ESRX,2017-05-05,61.85,61.96,61.18,61.58,3517209
ESS,2017-05-05,251,251.97,249.28,250.37,354695
ES,2017-05-05,59.71,59.89,59.485,59.55,926481
ETFC,2017-05-05,36.04,36.18,35.48,35.8,1908888
ETN,2017-05-05,76.11,76.89,75.904,76.86,2160124
ETR,2017-05-05,76.76,77.42,76.76,77.36,858049
EVHC,2017-05-05,57.9,58.16,57.45,57.55,1239613
EW,2017-05-05,110.6,110.85,109.91,110.58,842862
EXC,2017-05-05,34.18,34.54,34.16,34.34,4030105
EXPD,2017-05-05,54.67,54.68,54.28,54.39,1170872
EXPE,2017-05-05,140.95,141.41,138.33,140.38,2499988
EXR,2017-05-05,73.41,74,72.99,73.39,644442
FAST,2017-05-05,45.49,45.84,45.0066,45.68,2337670
FBHS,2017-05-05,63.46,63.6,63.06,63.48,775875
FB,2017-05-05,151.45,151.63,149.79,150.24,17148543
FCX,2017-05-05,11.71,11.95,11.68,11.8,17988404
FDX,2017-05-05,191.51,192.8,190.73,192.42,1116455
FE,2017-05-05,28.91,29.1,28.79,28.83,4303650
FFIV,2017-05-05,126.99,128.72,126.63,128.57,1109339
FISV,2017-05-05,120.34,120.4122,119.26,120,634264
FIS,2017-05-05,83.75,83.76,82.55,83.05,1542428
FITB,2017-05-05,25,25.04,24.71,24.8,3307680
FLIR,2017-05-05,36.97,37.1,36.51,36.95,770840
FLR,2017-05-05,48.5,48.54,46.53,48.18,6586650
FLS,2017-05-05,48.8,50.01,48.61,49.98,1217789
FL,2017-05-05,76.48,76.96,75.84,76.76,822654
FMC,2017-05-05,70.88,73.32,70.46,73.29,1990998
FOXA,2017-05-05,29.16,29.39,28.45,29.14,15438488
FOX,2017-05-05,28.62,28.86,28.03,28.58,3127543
FRT,2017-05-05,131.47,133.15,131.25,132.78,404247
FTI,2017-05-05,31.42,31.96,31.26,31.93,2218288
FTV,2017-05-05,62.86,63.16,62.48,63.14,595382
F,2017-05-05,11.01,11.16,10.98,11.14,28926001
GD,2017-05-05,194.75,195.99,194.27,195.97,703159
GE,2017-05-05,29.13,29.24,29.11,29.22,16927056
GGP,2017-05-05,22.34,22.495,22.13,22.27,8689472
GILD,2017-05-05,68.1,68.45,67.51,67.8,5788814
GIS,2017-05-05,57.33,57.45,57.06,57.3,3745869
GLW,2017-05-05,28.91,29.02,28.76,28.91,7926343
GM,2017-05-05,33.3,33.77,33.2,33.77,10145923
GOOGL,2017-05-05,956.72,958.4395,948.0986,950.28,1615548
GOOG,2017-05-05,933.54,934.9,925.2,927.13,1911275
GPC,2017-05-05,92.41,92.73,91.83,92.73,592634
GPN,2017-05-05,86.62,86.62,85.745,86.07,1728495
GPS,2017-05-05,25.89,26.3998,25.87,26.33,3856006
GRMN,2017-05-05,51.56,52.51,51.11,52.49,1574300
GS,2017-05-05,226.88,227.4711,225.3,226.87,2435823
GT,2017-05-05,35.44,35.53,34.78,35.34,1799033
GWW,2017-05-05,187.44,189.37,186.285,189.23,774028
HAL,2017-05-05,44.6,45.71,44.535,45.58,11907085
HAS,2017-05-05,99.6,100.22,99.12,100.2,488540
HBAN,2017-05-05,13.08,13.08,12.945,12.99,5661424
HBI,2017-05-05,20.94,21.47,20.93,21.46,4849493
HCA,2017-05-05,83.6,84.21,83.13,83.5,1350265
HCN,2017-05-05,68.91,69.93,68.75,69.8,1888206
HCP,2017-05-05,29.92,30.21,29.89,30.09,5199636
HD,2017-05-05,155.34,155.75,154.09,155.73,2500636
HES,2017-05-05,46.45,47.48,46.1842,47.42,4354114
HIG,2017-05-05,49.43,49.51,49.32,49.5,1618874
HII,2017-05-05,189.94,197.73,188.8297,195.5,592700
HLT,2017-05-05,60.68,61.12,60.67,61.07,2605516
HOG,2017-05-05,55.7,56.22,55.435,56.19,1729673
HOLX,2017-05-05,45.11,45.21,44.7847,45.04,2332998
HON,2017-05-05,131.28,131.75,130.75,131.41,4433586
HPE,2017-05-05,18.84,18.85,18.67,18.83,12735999
HPQ,2017-05-05,18.83,18.92,18.71,18.91,11898040
HP,2017-05-05,58.21,59.68,57.78,59.63,2872697
HRB,2017-05-05,25.13,25.32,24.86,25.27,1748600
HRL,2017-05-05,34.86,35.01,34.56,34.75,1109765
HRS,2017-05-05,110.28,111.8,110.23,110.72,970620
HSIC,2017-05-05,89.41,89.65,88.79,89.175,635826
HST,2017-05-05,18.1,18.36,17.99,18.13,6789821
HSY,2017-05-05,107.65,107.65,107.197,107.55,684657
HUM,2017-05-05,229.22,230.53,228.03,229.76,1753788
IBM,2017-05-05,153.52,155.78,153,155.05,12521335
ICE,2017-05-05,60.98,61,60.28,60.46,2152778
IDXX,2017-05-05,161.02,162.76,160.11,162.47,771065
IFF,2017-05-05,138.95,139.865,138.81,139.27,567837
ILMN,2017-05-05,188.33,189.48,186.63,187.14,880684
INCY,2017-05-05,124.14,124.8,120.5,122.41,2010670
INFO,2017-05-05,43.66,43.83,43.62,43.73,2088628
INTC,2017-05-05,36.86,36.93,36.5,36.82,18119243
INTU,2017-05-05,126.48,126.48,125.7,126.14,755251
IPG,2017-05-05,24.04,24.37,23.99,24.28,2615867
IP,2017-05-05,53.38,53.52,52.9,53.44,2254221
IQV,2017-05-05,82.49,83.455,81.96,83.3,1186171
IRM,2017-05-05,34.9,35.27,34.88,35.26,773002
IR,2017-05-05,90.05,90.175,89.56,90.01,1047879
ISRG,2017-05-05,283.1297,283.6664,281.9167,283.513,491880
ITW,2017-05-05,138.85,139.64,138.39,139.6,924648
IT,2017-05-05,113.44,113.7,111.5,113.22,1208132
IVZ,2017-05-05,32.47,32.5303,32.18,32.38,1475432
JBHT,2017-05-05,88.55,88.965,88.14,88.73,804926
JCI,2017-05-05,41.58,42,41.58,41.97,3315928
JEC,2017-05-05,54.38,54.66,52.88,54.66,1358682
JNJ,2017-05-05,123.8,123.8,122.86,123.51,4139755
JNPR,2017-05-05,30.63,30.72,30.33,30.55,5655563
JPM,2017-05-05,87.25,87.34,86.42,87,9436036
JWN,2017-05-05,49.32,49.5,48.705,49.01,2026561
KEY,2017-05-05,18.94,18.98,18.72,18.73,6969295
KHC,2017-05-05,89.86,90.1,89.18,89.63,2267257
KIM,2017-05-05,20,20.1186,19.86,19.94,4074880
KLAC,2017-05-05,101.47,101.8,99.8,100.94,986052
KMB,2017-05-05,128.58,128.919,128.1,128.59,1202695
KMI,2017-05-05,19.8,20.23,19.76,20.19,9884555
KMX,2017-05-05,59.13,59.78,58.1,59.71,2180181
KORS,2017-05-05,37.59,38.14,37.4,38.1,1833086
KO,2017-05-05,43.79,43.84,43.56,43.69,8133039
KR,2017-05-05,29.22,29.46,29.155,29.35,7539970
KSS,2017-05-05,39.59,40.26,39.58,40.12,3788262
KSU,2017-05-05,90.14,91.745,89.96,91.62,852229
K,2017-05-05,70.74,70.74,69.99,70.69,2684877
LB,2017-05-05,49.78,51.1,49.4,51.08,4108049
LEG,2017-05-05,53.58,53.925,53.35,53.79,741866
LEN,2017-05-05,49.0294,49.1176,48.6863,48.8137,1545322
LH,2017-05-05,140.99,142.53,140.22,142.38,716427
LKQ,2017-05-05,31.26,31.61,31.23,31.52,1823644
LLL,2017-05-05,168.09,169.22,167.5,169,458277
LLY,2017-05-05,83.06,83.1119,82.07,82.51,3135576
LMT,2017-05-05,270.68,273.1,270.21,273.03,812695
LNC,2017-05-05,67.49,67.73,66.9,67.58,1487775
LNT,2017-05-05,39.94,40.1792,39.9,40.06,1452571
LOW,2017-05-05,85.7,86,85.09,86,3027879
LRCX,2017-05-05,150.96,151,148.42,150.31,1572671
LUK,2017-05-05,25.48,25.78,25.39,25.76,1228200
LUV,2017-05-05,58.4,58.55,57.94,58.4,2423635
LYB,2017-05-05,81.67,84.17,81.51,84.16,3830840
L,2017-05-05,46.85,47.01,46.65,47.01,705669
MAA,2017-05-05,99.12,100.08,98.84,100.05,540433
MAC,2017-05-05,61.61,61.99,61.26,61.64,728948
MAR,2017-05-05,97.22,97.22,96.74,97.05,3038497
MAS,2017-05-05,36.87,36.995,36.68,36.92,1480437
MAT,2017-05-05,21.86,22.16,21.79,22.12,3195011
MA,2017-05-05,118.27,118.38,117.2,117.5,2335860
MCD,2017-05-05,143.42,143.975,142.58,143.96,2452736
MCHP,2017-05-05,75.37,75.37,74.55,75.17,2147977
MCK,2017-05-05,142.25,142.73,140.88,141.47,921397
MCO,2017-05-05,119.89,119.99,116.54,118.23,1168400
MDLZ,2017-05-05,45.18,45.39,44.61,44.83,7279657
MDT,2017-05-05,84.15,84.21,83.79,84,4030096
MET,2017-05-05,52.87,52.96,52.23,52.62,4753812
MGM,2017-05-05,30.45,31.03,30.41,30.85,4779802
MHK,2017-05-05,232.71,233.92,231.99,232.2,298888
MKC,2017-05-05,100.5,101.05,99.82,100.16,493938
MLM,2017-05-05,238.43,238.52,235.5,237.55,456300
MMC,2017-05-05,74.48,74.57,74.25,74.51,1411708
MMM,2017-05-05,199.67,199.9,198.98,199.4,1688558
MNST,2017-05-05,46.96,48.1,46.75,47.45,6051498
MON,2017-05-05,116.01,116.35,116,116.2,1706834
MOS,2017-05-05,23.4,23.64,23.4,23.45,7754594
MO,2017-05-05,70.55,70.95,70.45,70.92,4499552
MPC,2017-05-05,49.78,50.73,49.46,50.66,5806274
MRK,2017-05-05,63.5,64.09,63.43,63.97,9346554
MRO,2017-05-05,14.1,14.34,13.65,14.29,21878546
MSFT,2017-05-05,68.9,69.03,68.485,69,19128782
MSI,2017-05-05,87.43,87.69,83.6,84.44,2176666
MS,2017-05-05,43.36,43.56,42.87,43.08,6893434
MTB,2017-05-05,159.34,159.61,157.78,158.93,365928
MTD,2017-05-05,549.9,566.49,542.22,544.14,419533
MU,2017-05-05,27.8,28.22,27.62,28.2,15639616
MYL,2017-05-05,38.1,38.2,37.32,37.9,5568919
M,2017-05-05,29.01,29.3,28.91,28.97,4764841
NAVI,2017-05-05,15.18,15.285,14.97,14.98,1833508
NBL,2017-05-05,30.62,31.15,30.505,31.03,9711977
NCLH,2017-05-05,55,55.8,55,55.49,914316
NDAQ,2017-05-05,67.96,68.065,67.5265,67.91,579121
NEE,2017-05-05,134.78,135.21,134.2294,134.33,1828089
NEM,2017-05-05,32.42,33.07,32.3501,32.73,4002392
NFLX,2017-05-05,158.55,158.59,155.9,156.6,5341735
NFX,2017-05-05,33.86,34.855,33.41,34.59,3445004
NI,2017-05-05,24.37,24.63,24.32,24.53,2851867
NKE,2017-05-05,54.41,54.5,53.56,53.95,13379949
NLSN,2017-05-05,40.06,40.31,39.91,40.2,2219006
NOC,2017-05-05,246.29,249.04,245.5,248.91,719351
NOV,2017-05-05,33.3,34.39,33.23,34.35,3756862
NRG,2017-05-05,14.67,15.12,14.53,15.03,7759750
NSC,2017-05-05,116.85,117.26,116.64,117.01,2046688
NTAP,2017-05-05,39.83,40.17,39.65,40.16,2211525
NTRS,2017-05-05,91,91,90.14,90.53,1038889
NUE,2017-05-05,61.23,61.4,60.24,60.47,2207286
NVDA,2017-05-05,103.38,104.15,102.75,103.86,5710736
NWL,2017-05-05,45.99,46.46,45.85,46.39,4944169
NWSA,2017-05-05,12.59,12.69,12.59,12.69,951048
NWS,2017-05-05,12.8,13,12.8,13,193356
OKE,2017-05-05,49.37,50.68,49,50.64,4144747
OMC,2017-05-05,83.25,83.74,82.88,83.69,1416317
ORCL,2017-05-05,45.71,45.78,45.36,45.58,8443421
ORLY,2017-05-05,251.11,252.95,249.6,252.7,1183645
OXY,2017-05-05,58.24,60.42,58.13,60.4,7710430
O,2017-05-05,56.01,56.72,55.8,56.62,2056269
PAYX,2017-05-05,58.89,58.89,58.48,58.87,1524195
PBCT,2017-05-05,17.54,17.54,17.33,17.43,2018639
PCAR,2017-05-05,67,67.42,66.6,67.04,1112147
PCG,2017-05-05,67.19,67.37,66.84,67.14,2352059
PCLN,2017-05-05,1918,1922.26,1897.38,1903.65,580275
PDCO,2017-05-05,45.28,45.58,44.945,45.37,678117
PEG,2017-05-05,43.63,43.895,43.63,43.81,2171674
PEP,2017-05-05,113.04,113.28,112.7375,113.22,3046064
PFE,2017-05-05,33.44,33.48,33.23,33.48,21821633
PFG,2017-05-05,64.66,64.755,64.13,64.34,882273
PGR,2017-05-05,40.41,40.76,40.32,40.74,3556754
PG,2017-05-05,86.54,86.61,86.1335,86.5,4506197
PHM,2017-05-05,22.29,22.39,22.17,22.34,5997450
PH,2017-05-05,160.03,160.5,157.79,159.2,1542228
PKG,2017-05-05,100.96,102.5,100.51,102.2,946798
PKI,2017-05-05,61.11,61.98,60.12,61.6,1397923
PLD,2017-05-05,54.27,54.66,54.21,54.66,1918550
PM,2017-05-05,111.51,112.3,111.33,112.25,2883181
PNC,2017-05-05,123.76,123.86,122.37,123.12,1696973
PNR,2017-05-05,65.5,66.45,65.35,66.43,1356851
PNW,2017-05-05,84.85,85.35,84.45,84.87,771477
PPG,2017-05-05,110,111.34,109.83,110.56,1214005
PPL,2017-05-05,38.54,38.79,38.37,38.53,3165453
PRGO,2017-05-05,73.53,73.53,72.4,73.41,852582
PRU,2017-05-05,109.6,109.81,108.36,108.73,1679966
PSA,2017-05-05,207.79,210,206.3,208.25,858177
PSX,2017-05-05,78.33,79.43,78.3161,79.35,1763959
PVH,2017-05-05,101.16,103,101.11,102.6,734482
PWR,2017-05-05,35,35.065,34.19,34.51,2945492
PXD,2017-05-05,166.32,170.345,165.77,169.61,2424746
PX,2017-05-05,126.62,129.53,126.33,129.48,2035533
PYPL,2017-05-05,48.62,49.44,48.4,49.3,4876241
QCOM,2017-05-05,54.93,55,54.695,54.93,9108818
QRVO,2017-05-05,67.27,67.34,65.87,66.9,1637266
RCL,2017-05-05,108.36,108.92,107.86,108.62,886374
REGN,2017-05-05,434.79,438.47,426.4,429,1060607
REG,2017-05-05,62.61,63.29,62.27,62.67,729122
RE,2017-05-05,247.96,248.94,246.36,246.42,245969
RF,2017-05-05,14.3,14.34,14.19,14.28,11117259
RHI,2017-05-05,46.84,47.07,46.32,46.91,801905
RHT,2017-05-05,88.12,88.67,87.83,88.61,709412
RJF,2017-05-05,76.74,76.89,75.66,76,673049
RL,2017-05-05,80.5,82.69,80.5,82.11,1465314
RMD,2017-05-05,69.22,69.78,68.95,69.39,515596
ROK,2017-05-05,155.23,156.49,154.93,156.39,709510
ROP,2017-05-05,218.71,220.93,217.89,220.9,530299
ROST,2017-05-05,64.7,64.895,64.41,64.7,1922288
RRC,2017-05-05,25.58,26.28,25.32,26.22,6311430
RSG,2017-05-05,63.27,63.45,63.14,63.23,1556640
RTN,2017-05-05,158.15,159.43,157.99,159.41,1429733
SBAC,2017-05-05,128.53,129.7,128.28,129.62,1049638
SBUX,2017-05-05,60.86,60.99,60.58,60.95,6443309
SCG,2017-05-05,65.16,65.99,65.1,65.94,1362845
SCHW,2017-05-05,40.25,40.3,39.82,40.13,5266167
SEE,2017-05-05,45.4,46.2701,45.14,45.79,2253456
SHW,2017-05-05,339.48,339.56,336.21,338.24,462385
SIG,2017-05-05,64.14,66.16,63.25,65.01,1344289
SJM,2017-05-05,126.06,126.81,125.55,126.08,694931
SLB,2017-05-05,71.04,72.2,70.9,71.97,11115445
SLG,2017-05-05,105.04,105.9,104.81,105.51,335150
SNA,2017-05-05,170.26,170.48,168.04,170.45,317508
SNI,2017-05-05,74.06,74.19,71.12,72.5,3096262
SNPS,2017-05-05,74.03,74.3,73.88,74.28,775155
SO,2017-05-05,49.88,50.14,49.79,50.07,4593215
SPGI,2017-05-05,136.56,138.05,136.32,137.55,1056274
SPG,2017-05-05,165.45,165.89,164.06,164.52,1664950
SRCL,2017-05-05,84.09,88,84,87,1008590
SRE,2017-05-05,111.88,112.29,111.611,112.15,1264666
STI,2017-05-05,58.11,58.12,57.575,57.84,2602747
STT,2017-05-05,84,84.1,83.38,83.6,1256904
STX,2017-05-05,42.34,43.56,42.15,43.55,4885380
STZ,2017-05-05,177.95,178.66,176.22,178.51,1224644
SWKS,2017-05-05,101.35,101.68,100.31,101.46,1113112
SWK,2017-05-05,138.31,139.09,138.31,138.61,906045
SYF,2017-05-05,28.84,29.25,28.42,28.61,10945333
SYK,2017-05-05,135.43,136,134.77,135.96,710565
SYMC,2017-05-05,32.34,32.41,32.03,32.3,4320769
SYY,2017-05-05,54.78,55.38,54.66,55.31,4491609
TAP,2017-05-05,92.31,93.22,92.16,93.12,1983109
TDG,2017-05-05,250,255.53,249.64,254.98,664731
TEL,2017-05-05,75.95,76.85,75.125,75.45,1163250
TGT,2017-05-05,57.33,57.58,56.825,57.32,4845484
TIF,2017-05-05,91.21,92.53,91.135,92.49,761839
TJX,2017-05-05,79.23,79.25,78.43,78.69,2890021
TMK,2017-05-05,76.84,76.91,76.38,76.83,332395
TMO,2017-05-05,170.08,171.15,169.64,171.06,1681257
TPR,2017-05-05,42.67,42.8,42.33,42.66,2611084
TRIP,2017-05-05,45.86,46.45,45.73,46.17,1870504
TROW,2017-05-05,71.94,71.94,71.36,71.9,1226306
TRV,2017-05-05,121.02,121.32,120.6,121.3,1286323
TSCO,2017-05-05,61.9,61.98,61.29,61.95,1361748
TSN,2017-05-05,63.15,63.68,63.06,63.33,2772790
TSS,2017-05-05,57.63,57.86,57.14,57.46,969373
TWX,2017-05-05,98.35,98.69,98.07,98.37,3715532
TXN,2017-05-05,79.45,79.637,79.135,79.63,3653894
TXT,2017-05-05,46.33,46.63,46.21,46.62,750780
T,2017-05-05,38.08,38.71,38.03,38.56,21829161
UAA,2017-05-05,20.47,20.67,20.34,20.59,2823449
UAL,2017-05-05,74.97,75.36,74.65,75.3,2166201
UA,2017-05-05,18.92,19.1,18.78,19.09,3039479
UDR,2017-05-05,37.69,38,37.59,37.98,1540955
UHS,2017-05-05,122.72,122.9,121.45,121.99,656739
ULTA,2017-05-05,292.92,296.17,291.65,295.47,477242
UNH,2017-05-05,174.54,174.88,173.31,174.12,2188959
UNM,2017-05-05,46.71,46.74,46.23,46.58,677384
UNP,2017-05-05,110.59,110.75,110.12,110.72,3078873
UPS,2017-05-05,107.32,107.56,107.02,107.43,2221532
URI,2017-05-05,107.57,109.05,106.8482,108.96,1365250
USB,2017-05-05,52.28,52.41,51.45,51.77,5373741
UTX,2017-05-05,120.21,121.45,120.12,121.35,2437609
VAR,2017-05-05,91.8,92.22,91.17,92.13,522455
VFC,2017-05-05,54.17,54.65,54.17,54.47,2328252
VIAB,2017-05-05,37.1,37.22,36.11,36.82,8939374
VLO,2017-05-05,64.59,65.52,64.308,65.34,4668899
VMC,2017-05-05,128.34,128.87,127.31,127.74,922164
VNO,2017-05-05,95.1,95.88,94.38,95.7,831135
VRSK,2017-05-05,78.81,79.77,78.445,79.76,1329700
VRSN,2017-05-05,90.65,90.65,89.39,89.6,854439
VRTX,2017-05-05,116.54,116.7,113.66,114.84,2545057
VTR,2017-05-05,62.77,63.76,62.73,63.75,1448022
VZ,2017-05-05,46.08,46.73,46,46.69,17132991
V,2017-05-05,92.9,92.98,91.76,92.09,8844524
WAT,2017-05-05,173.94,174.17,172.73,174,387904
WBA,2017-05-05,86.18,86.29,85.27,85.89,4187061
WDC,2017-05-05,88.93,90.74,88.61,90.72,3056968
WEC,2017-05-05,61.51,61.97,61.455,61.6,1702564
WFC,2017-05-05,55.25,55.385,54.88,55.11,13078783
WHR,2017-05-05,183.83,185.38,183.48,185.14,568276
WLTW,2017-05-05,142.35,144.21,142.35,144.2,1696820
WMB,2017-05-05,29.52,30.285,29.47,30.25,5970607
WMT,2017-05-05,76.42,76.6043,76.18,76.5,5597759
WM,2017-05-05,73.03,73.43,72.93,73.39,903992
WRK,2017-05-05,54.53,55.13,54.2369,55.02,1123654
WU,2017-05-05,19.41,19.43,19.31,19.39,2407037
WYNN,2017-05-05,123.48,123.83,119.84,122.14,3086107
WYN,2017-05-05,95.88,96.58,95.7,96.07,2530540
WY,2017-05-05,33.1,33.57,33,33.55,2219642
XEC,2017-05-05,116.51,120.53,116.09,120.3,1366952
XEL,2017-05-05,45.05,45.23,44.935,45.05,2050974
XLNX,2017-05-05,63,63.505,62.5,63.39,1638515
XL,2017-05-05,42.57,42.67,42.295,42.37,1074574
XOM,2017-05-05,81.63,82.235,81.61,82.02,10213004
XRAY,2017-05-05,65.2,65.6,64.85,65.59,978002
XRX,2017-05-05,27.68,28.32,27.64,28.28,2123958
XYL,2017-05-05,51.73,52.37,51.62,52.3,1235745
YUM,2017-05-05,69,69.4,68.69,69.3,2930193
ZBH,2017-05-05,117.46,117.46,115.75,116.54,1501149
ZION,2017-05-05,40.89,40.89,40.46,40.75,2355868
ZTS,2017-05-05,58.76,59.61,58.48,59.47,6896027
AAL,2017-05-08,44.6,45.045,44.515,44.94,6190660
AAPL,2017-05-08,149.03,153.7,149.03,153.01,48752413
AAP,2017-05-08,145.17,147.06,144.76,146.97,838300
ABBV,2017-05-08,66.94,66.95,66.14,66.21,4497397
ABC,2017-05-08,86.21,86.98,86.02,86.59,1791265
ABT,2017-05-08,44.7,44.9,44.63,44.68,6320137
ACN,2017-05-08,121.1,121.52,120.76,121.11,1522599
ADBE,2017-05-08,135.36,135.385,134.22,135.12,1583085
ADI,2017-05-08,75.66,76.59,75.36,76.38,5040178
ADM,2017-05-08,42.5,43.1,42.3,42.96,3907631
ADP,2017-05-08,99.5,99.65,96.42,96.7,4799832
ADSK,2017-05-08,93.37,93.66,93.08,93.39,1313377
ADS,2017-05-08,254.93,257.91,253.78,257.36,501926
AEE,2017-05-08,54.8,54.95,54.44,54.63,875825
AEP,2017-05-08,67.99,68.18,67.52,67.73,2650883
AES,2017-05-08,11.08,11.37,10.95,11.31,7730596
AET,2017-05-08,140.7,141.71,140.265,141.56,1899781
AFL,2017-05-08,74.45,74.49,74,74.33,1463282
AGN,2017-05-08,245,245.03,240.19,241.95,2709064
AIG,2017-05-08,62.76,62.8,61.75,61.92,6488102
AIV,2017-05-08,44.02,44.04,42.99,43.09,1482330
AIZ,2017-05-08,104.19,105.56,104.12,105.3,418118
AJG,2017-05-08,55.83,55.93,55.35,55.48,750406
AKAM,2017-05-08,52.09,52.17,50.12,50.17,5951968
ALB,2017-05-08,110.02,110.31,108.72,109.56,864277
ALGN,2017-05-08,138.25,138.77,136.32,137,1411660
ALK,2017-05-08,85.27,85.44,83.44,83.53,2579851
ALLE,2017-05-08,77.28,77.57,76.4,76.8,573391
ALL,2017-05-08,85.46,85.49,84.63,84.77,1959042
ALXN,2017-05-08,129.12,129.99,122.02,124.48,5197312
AMAT,2017-05-08,41.9,41.96,41.44,41.54,6380021
AMD,2017-05-08,10.22,10.22,10,10.04,35101132
AME,2017-05-08,60.11,60.32,59.8,59.93,1475975
AMGN,2017-05-08,163.73,163.81,162.47,163.03,2291872
AMG,2017-05-08,154.83,155.34,152.81,154.04,525526
AMP,2017-05-08,128.8,129.08,127.95,128.38,629064
AMT,2017-05-08,129,129.16,127.81,128.87,1347225
AMZN,2017-05-08,940.95,949.05,939.21,949.04,3415731
ANDV,2017-05-08,81.06,82.08,80.56,81.85,1762185
ANSS,2017-05-08,120.96,122.77,120.63,121.13,471448
ANTM,2017-05-08,180.64,181.39,179.09,179.83,826441
AON,2017-05-08,122.54,123,122.23,122.81,1606326
AOS,2017-05-08,55.2,55.41,54.73,54.84,832367
APA,2017-05-08,49.16,50.4,49.01,50.25,3309055
APC,2017-05-08,52.51,52.8,51.7,52.31,6541036
APD,2017-05-08,146.82,147.39,145.93,146.19,1589901
APH,2017-05-08,72.09,72.71,71.98,72.53,906622
ARE,2017-05-08,114.92,115.53,114.37,114.72,709151
ARNC,2017-05-08,27.21,27.285,26.995,27.08,1863261
ATVI,2017-05-08,53.81,54.1,53.35,53.99,5184860
AVB,2017-05-08,193,193.28,190.76,191.86,688962
AVGO,2017-05-08,226.52,227.1003,223.86,225.08,1744807
AVY,2017-05-08,84.14,84.5199,83.67,83.76,327202
AWK,2017-05-08,76.87,77.4,76.3248,76.57,1331073
AXP,2017-05-08,78.5,78.74,77.95,78.16,2608590
AYI,2017-05-08,185.09,187.51,185.09,186.89,833703
AZO,2017-05-08,703.27,711,703.27,709.98,202450
A,2017-05-08,56.65,56.82,55.93,56.32,2189984
BAC,2017-05-08,23.75,24.06,23.75,23.96,56016460
BAX,2017-05-08,55.91,55.97,55.62,55.7,2220075
BA,2017-05-08,185.38,186.39,185,186.02,1963569
BBT,2017-05-08,43.72,43.89,43.55,43.74,1844072
BBY,2017-05-08,51.79,52.01,51.67,51.76,2654099
BDX,2017-05-08,184.29,184.8,182.35,182.62,2460047
BEN,2017-05-08,42.79,43.04,42.59,42.98,2014526
BF.B,2017-05-08,48.99,49.41,48.71,49.39,1090475
BIIB,2017-05-08,262.52,263.6,259.99,260.42,1985513
BK,2017-05-08,47.74,47.925,47.54,47.68,3254938
BLK,2017-05-08,384.64,384.9599,380.77,382.38,336936
BLL,2017-05-08,39.975,40.03,39.71,39.805,3473200
BMY,2017-05-08,54.99,55.18,54.54,54.94,4730500
BRK.B,2017-05-08,166.5,166.6,164.1,165.02,5163917
BSX,2017-05-08,26.55,26.58,26.33,26.39,4093031
BWA,2017-05-08,41.72,42,41.4,41.61,2136061
BXP,2017-05-08,124.28,124.69,122.51,123.55,754318
CAG,2017-05-08,37.75,37.78,37.57,37.65,2357198
CAH,2017-05-08,72.66,72.66,71.83,72.01,1688366
CAT,2017-05-08,99.48,100.1,98.94,99.37,5094647
CA,2017-05-08,32.67,32.72,32.31,32.32,3328304
CBG,2017-05-08,36.77,36.81,36,36.33,1554260
CBOE,2017-05-08,83.57,84.09,82.14,82.26,989485
CBS,2017-05-08,65.32,65.7,63.09,63.37,4997699
CB,2017-05-08,137.87,137.95,137.07,137.23,772203
CCI,2017-05-08,96.06,96.06,94.89,95.36,1663957
CCL,2017-05-08,62.97,63.15,62.63,62.73,2194182
CDNS,2017-05-08,33,33.02,32.775,32.83,1474799
CELG,2017-05-08,122.09,122.52,117.31,118.36,6154257
CERN,2017-05-08,64.9,65.02,64.5,64.61,3861320
CFG,2017-05-08,37.02,37.62,37.02,37.36,2760631
CF,2017-05-08,28.76,29.33,27.66,27.76,6447370
CHD,2017-05-08,50.8,50.84,50.4,50.62,1468040
CHK,2017-05-08,5.43,5.59,5.37,5.55,39486713
CHRW,2017-05-08,73.19,73.29,71.29,71.46,1673855
CHTR,2017-05-08,329.52,331,321.72,323.81,3222049
CINF,2017-05-08,70.9,71,69.89,69.92,437734
CI,2017-05-08,160.66,162.125,160.1101,161.75,1435033
CLX,2017-05-08,132.9,133.98,131.75,131.91,573252
CL,2017-05-08,71.83,72.08,71.65,71.84,2177762
CMA,2017-05-08,71.74,72.5,71.57,71.91,1446675
CMCSA,2017-05-08,39.33,39.36,38.78,39.2,17214371
CME,2017-05-08,118.51,118.939,116.68,117.1,1773205
CMG,2017-05-08,475.66,476.16,468.07,471.15,568928
CMI,2017-05-08,155.33,156.29,154.71,156.29,1919536
CMS,2017-05-08,45.55,45.55,45.135,45.48,1360963
CNC,2017-05-08,76.99,77.59,75.75,75.79,1530965
CNP,2017-05-08,28.04,28.1175,27.71,27.87,3171595
COF,2017-05-08,82.34,82.41,81.84,82.12,1760805
COG,2017-05-08,23.94,24.04,23.59,23.71,6500482
COL,2017-05-08,103.91,104.26,103.5901,104.04,1247894
COO,2017-05-08,205.77,207.2,204.51,206.4,399783
COP,2017-05-08,46.8,47.23,46.52,47.13,5861196
COST,2017-05-08,174.66,174.7,171.6,172.64,3537972
COTY,2017-05-08,18.07,18.35,17.96,18.02,11549942
CPB,2017-05-08,57.45,58.23,57.41,57.85,1611302
CRM,2017-05-08,86.93,87.17,86.62,86.86,2168352
CSCO,2017-05-08,34.46,34.6,34.15,34.29,13232657
CSRA,2017-05-08,29.57,29.74,29.46,29.64,392221
CSX,2017-05-08,52.5,52.65,51.76,51.81,6674064
CTAS,2017-05-08,122.68,122.835,120.74,120.91,464732
CTL,2017-05-08,23.65,24.88,23.57,24.8,26016453
CTSH,2017-05-08,63.19,64.43,63,64.28,6847989
CTXS,2017-05-08,87.19,87.48,86.34,87.19,1043762
CVS,2017-05-08,80.88,81.3168,80.81,81.05,2846270
CVX,2017-05-08,105.93,106.72,105.82,106.68,5175129
CXO,2017-05-08,129.84,131.365,128.51,130.91,1595720
C,2017-05-08,60.15,60.73,60.12,60.5,8458260
DAL,2017-05-08,48.73,49.09,48.4,48.52,8671585
DE,2017-05-08,112.94,113.13,112.22,112.64,1460398
DFS,2017-05-08,60.56,60.67,60.1,60.43,5191791
DGX,2017-05-08,107.18,107.9999,106.9,107.19,703163
DG,2017-05-08,73.67,73.88,73.26,73.69,1352116
DHI,2017-05-08,32.5,32.825,32.46,32.66,2013183
DHR,2017-05-08,83.89,83.9,83.39,83.39,3284716
DISCA,2017-05-08,27.4,27.4,26.56,27.25,5843834
DISCK,2017-05-08,26.41,26.62,25.98,26.51,1765555
DISH,2017-05-08,61.76,62.37,60.7,61.28,2076074
DIS,2017-05-08,112.39,112.39,111,111.42,5980139
DLR,2017-05-08,114.17,114.2614,112.61,113.54,692181
DLTR,2017-05-08,82.13,82.37,81.685,82.29,1279141
DOV,2017-05-08,78.67,79.34,78.3,78.83,1297408
DPS,2017-05-08,91.1,91.44,90.605,91.08,1076322
DRE,2017-05-08,27.93,28.21,27.87,28.16,2846650
DRI,2017-05-08,87.3,87.56,86.94,87.08,803952
DTE,2017-05-08,104.76,104.76,103.83,104.49,511571
DUK,2017-05-08,83.02,83.155,82.37,82.92,2179707
DVA,2017-05-08,65.53,65.92,65.2,65.39,1307101
DVN,2017-05-08,37.93,38.425,37.59,38.16,4135667
DXC,2017-05-08,78.14,78.43,77.51,78.41,1162570
D,2017-05-08,78.25,78.6,77.8,78.53,2064885
EA,2017-05-08,95.92,96.49,95.45,95.73,5318594
EBAY,2017-05-08,33.52,33.72,33.2,33.24,9140300
ECL,2017-05-08,126.55,127.33,125.78,125.95,802464
ED,2017-05-08,79.28,79.78,79.08,79.39,1168672
EFX,2017-05-08,139.18,139.5,137.04,137.23,416243
EIX,2017-05-08,79.93,79.93,79.154,79.6,968024
EL,2017-05-08,92.58,92.95,92.14,92.61,1586475
EMN,2017-05-08,79.72,79.89,79.145,79.28,1919528
EMR,2017-05-08,58.86,59.02,58.44,58.62,2168003
EOG,2017-05-08,90.39,92.14,90.17,91.69,3718298
EQIX,2017-05-08,426.66,427.69,422.13,426.64,598130
EQR,2017-05-08,65.63,65.75,64.68,65.02,1500162
EQT,2017-05-08,57.86,58.1,56.86,57.13,2524970
ESRX,2017-05-08,61.78,62.02,61.3,61.6,3047940
ESS,2017-05-08,251.3,251.3,248.33,249.86,414932
ES,2017-05-08,59.68,59.81,59.37,59.76,1133282
ETFC,2017-05-08,35.8,35.99,35.5709,35.69,2883100
ETN,2017-05-08,76.8,77.05,76.43,76.78,1686796
ETR,2017-05-08,77.34,77.37,76.8647,77.14,1240750
EVHC,2017-05-08,57.38,57.4,56.17,56.22,1705431
EW,2017-05-08,110.79,110.85,109.5703,109.98,1282345
EXC,2017-05-08,34.38,34.48,34.17,34.26,4791762
EXPD,2017-05-08,53.9,54.38,53.53,53.68,1482876
EXPE,2017-05-08,140.4,140.95,138.66,139.57,1748730
EXR,2017-05-08,73.63,73.6854,72.645,73.21,627530
FAST,2017-05-08,45.6,45.96,45.45,45.8,2110301
FBHS,2017-05-08,63.35,63.72,63.29,63.43,915806
FB,2017-05-08,150.71,151.08,149.74,151.06,15827488
FCX,2017-05-08,11.69,11.74,11.555,11.67,18821623
FDX,2017-05-08,192.12,192.12,190.82,191.11,1054727
FE,2017-05-08,28.88,29.12,28.7,29.06,4651985
FFIV,2017-05-08,128.58,129.84,128.09,129.76,1222233
FISV,2017-05-08,119.98,120.18,119.41,119.84,619231
FIS,2017-05-08,82.96,83.4,82.85,83.34,1158081
FITB,2017-05-08,24.77,25.04,24.75,24.94,3051645
FLIR,2017-05-08,36.89,37.13,36.8,36.86,643999
FLR,2017-05-08,48.5,48.66,47.69,47.82,2669706
FLS,2017-05-08,49.89,50.09,49.28,49.62,996470
FL,2017-05-08,76.87,76.87,76.05,76.53,718257
FMC,2017-05-08,72.47,73.29,71.8851,72.85,1224434
FOXA,2017-05-08,29.14,29.19,28.3201,28.4,16399102
FOX,2017-05-08,28.62,28.66,27.91,28.03,3399022
FRT,2017-05-08,132.94,133.45,130.19,130.44,366806
FTI,2017-05-08,31.54,31.82,31.45,31.59,2472378
FTV,2017-05-08,63.09,63.36,62.735,62.89,1791548
F,2017-05-08,11.18,11.24,11.09,11.13,35561764
GD,2017-05-08,195.59,196.5,195.13,196.33,893638
GE,2017-05-08,29.16,29.245,29,29.07,21630294
GGP,2017-05-08,22.31,22.42,21.73,22.19,8960247
GILD,2017-05-08,67.78,67.82,67.08,67.21,7126917
GIS,2017-05-08,57.37,57.74,57.09,57.4,2983010
GLW,2017-05-08,28.96,29.245,28.86,29.12,5684289
GM,2017-05-08,33.85,34.25,33.8,33.97,11736544
GOOGL,2017-05-08,947.45,960.99,947.395,958.69,1876690
GOOG,2017-05-08,926.12,936.925,925.26,934.3,1329825
GPC,2017-05-08,92.75,92.9199,92.21,92.54,480040
GPN,2017-05-08,86.34,86.93,86.12,86.54,1155117
GPS,2017-05-08,26.48,26.48,26.08,26.32,4681257
GRMN,2017-05-08,52.66,52.86,51.66,51.96,871626
GS,2017-05-08,226.75,227.34,224.6,225.03,2316814
GT,2017-05-08,35.47,35.79,35.11,35.25,1231587
GWW,2017-05-08,188.95,189.88,188.05,188.98,549602
HAL,2017-05-08,45.66,45.925,45.28,45.36,8283086
HAS,2017-05-08,100.45,100.77,99.65,99.75,430467
HBAN,2017-05-08,12.98,13.08,12.94,13.05,6625634
HBI,2017-05-08,21.47,21.76,21.35,21.63,3985627
HCA,2017-05-08,83.74,83.99,83.47,83.86,2059958
HCN,2017-05-08,69.95,69.963,69.01,69.72,1813181
HCP,2017-05-08,30.21,30.24,29.88,30.13,4007454
HD,2017-05-08,155.85,157.16,155.49,156.89,3184576
HES,2017-05-08,47.44,48.49,47.21,48.43,4022429
HIG,2017-05-08,49.48,49.6,49.28,49.37,1915731
HII,2017-05-08,195.43,196.18,193.23,195.31,382727
HLT,2017-05-08,61.07,61.4,60.505,60.68,2005769
HOG,2017-05-08,56.25,56.39,55.21,55.54,1910120
HOLX,2017-05-08,45.05,45.35,44.98,45.31,2474412
HON,2017-05-08,131.47,131.47,130.82,131.13,2340294
HPE,2017-05-08,18.84,18.95,18.76,18.89,9104972
HPQ,2017-05-08,18.91,19.39,18.89,19.31,10053269
HP,2017-05-08,59.5135,60.2,59.39,59.77,2239108
HRB,2017-05-08,25.23,25.42,25.16,25.27,3377579
HRL,2017-05-08,34.78,34.99,34.32,34.48,2103420
HRS,2017-05-08,110.82,111.1,107.854,108,1382274
HSIC,2017-05-08,89.185,89.36,87.0975,87.51,1257894
HST,2017-05-08,18.19,18.24,17.65,17.8,9623596
HSY,2017-05-08,107.39,107.4868,106.79,107,1342086
HUM,2017-05-08,229.82,230.42,228.25,229.25,2039192
IBM,2017-05-08,152.8,153.47,152.2,153.03,7491966
ICE,2017-05-08,60.4,60.6399,58.9,59.09,2502356
IDXX,2017-05-08,162.31,162.65,160.56,161.66,418240
IFF,2017-05-08,139.27,139.47,136.88,137.38,882089
ILMN,2017-05-08,186.1,186.39,183.1,184.65,1051031
INCY,2017-05-08,121.72,121.8,116.44,117.79,2583498
INFO,2017-05-08,43.77,44,43.51,43.99,1200257
INTC,2017-05-08,36.73,36.85,36.48,36.54,17660214
INTU,2017-05-08,126.15,126.3499,125.55,126.17,974734
IPG,2017-05-08,24.28,24.36,24.09,24.13,1789249
IP,2017-05-08,53.38,53.595,52.88,52.94,2050602
IQV,2017-05-08,82.66,83.88,82.31,83.64,1593446
IRM,2017-05-08,35.3,35.33,34.74,34.9,797256
IR,2017-05-08,89.88,90.15,89.2,89.4,1452296
ISRG,2017-05-08,283.3331,283.8797,279.6664,280.2631,1347450
ITW,2017-05-08,139.34,139.78,139.1,139.54,874009
IT,2017-05-08,113.42,113.43,112.48,113.32,634550
IVZ,2017-05-08,32.48,32.48,32.22,32.35,2267510
JBHT,2017-05-08,88.69,88.83,87.69,87.88,612414
JCI,2017-05-08,41.9,42.1,41.8401,42.02,2620390
JEC,2017-05-08,54.75,55.15,54.39,54.71,1144026
JNJ,2017-05-08,123.53,123.8,123.02,123.25,3609058
JNPR,2017-05-08,30.49,30.63,30.43,30.49,7182119
JPM,2017-05-08,87.04,87.3198,86.6481,87.1,8162209
JWN,2017-05-08,49.34,49.67,48.68,48.7,1706227
KEY,2017-05-08,18.71,18.8,18.63,18.67,6396477
KHC,2017-05-08,89.58,89.77,89,89.48,2311646
KIM,2017-05-08,19.96,20.01,19.31,19.43,3667624
KLAC,2017-05-08,101.01,101.025,100.25,100.5,968398
KMB,2017-05-08,128.34,128.89,127.81,128.32,1197321
KMI,2017-05-08,20.19,20.26,19.93,20.15,9881417
KMX,2017-05-08,59.81,60.729,59.55,60.28,2641479
KORS,2017-05-08,38.31,38.54,38.14,38.24,1762855
KO,2017-05-08,43.59,43.91,43.54,43.89,14284342
KR,2017-05-08,29.41,29.46,28.85,28.92,8985963
KSS,2017-05-08,40.26,40.3,39.27,39.29,4084442
KSU,2017-05-08,91.4,92.39,91.4,91.98,1088667
K,2017-05-08,70.69,73.4314,70.25,72.7,6966653
LB,2017-05-08,51.21,52.23,51,52.06,4710955
LEG,2017-05-08,53.92,53.96,53.42,53.45,683574
LEN,2017-05-08,48.8039,49.0294,48.598,48.8725,1109007
LH,2017-05-08,142.19,142.87,141.54,142.19,499035
LKQ,2017-05-08,31.6,31.65,31.26,31.42,1529470
LLL,2017-05-08,168.58,168.6,165.92,166,557484
LLY,2017-05-08,82.36,82.41,80.36,80.67,4712925
LMT,2017-05-08,272.92,274,272.1,272.5,674829
LNC,2017-05-08,67.54,68.75,67.5,68.62,1970106
LNT,2017-05-08,40.1,40.14,39.59,39.79,1273035
LOW,2017-05-08,86,86.18,85.41,86,4110978
LRCX,2017-05-08,150.03,150.785,148.99,149.12,1496489
LUK,2017-05-08,25.79,26.11,25.65,26.1,1551167
LUV,2017-05-08,58.5,58.73,57.25,57.48,3625153
LYB,2017-05-08,81.61,82.62,80.5,80.78,5066836
L,2017-05-08,47.07,47.07,46.7,46.76,776440
MAA,2017-05-08,100.19,100.22,98.95,99.41,427172
MAC,2017-05-08,61.84,61.96,59.64,60.1,1512260
MAR,2017-05-08,97.09,97.55,95.89,96.37,3955061
MAS,2017-05-08,36.82,37.15,36.74,36.93,4022449
MAT,2017-05-08,22.13,22.28,22.01,22.22,3566110
MA,2017-05-08,117.71,117.71,116.39,116.61,2562683
MCD,2017-05-08,143.93,144.5,143.66,144.24,2813463
MCHP,2017-05-08,75.33,75.83,74.86,75.46,2215013
MCK,2017-05-08,141.85,142.1,140.41,140.87,799791
MCO,2017-05-08,118.02,118.09,116.31,116.68,762043
MDLZ,2017-05-08,44.77,45.01,44.46,44.59,7633026
MDT,2017-05-08,83.98,83.98,83.095,83.3,3913173
MET,2017-05-08,52.53,53.13,52.49,53.06,6923718
MGM,2017-05-08,30.51,30.61,30.185,30.42,8541027
MHK,2017-05-08,234.12,235.12,232.06,234.09,463024
MKC,2017-05-08,100.12,100.77,99.79,100.42,427016
MLM,2017-05-08,236.86,236.86,233.245,234.29,388974
MMC,2017-05-08,72.96,74.7499,72.96,74.12,1100356
MMM,2017-05-08,198.84,199.15,198.3,198.65,1576134
MNST,2017-05-08,47.49,48.69,47.48,48.48,5824044
MON,2017-05-08,116.07,116.35,115.71,116.05,1438523
MOS,2017-05-08,23.48,23.665,23.29,23.54,6836979
MO,2017-05-08,70.82,71.08,70.645,70.71,4455247
MPC,2017-05-08,50.62,51.5,50.41,51.34,5924063
MRK,2017-05-08,63.91,64.51,63.83,64.01,11149510
MRO,2017-05-08,14.29,14.65,14.22,14.59,11747584
MSFT,2017-05-08,68.97,69.05,68.42,68.94,18566087
MSI,2017-05-08,84.3,84.575,83.11,83.59,1776889
MS,2017-05-08,43.15,43.31,42.93,43.02,7172056
MTB,2017-05-08,158.74,160.01,158.12,159.9,422717
MTD,2017-05-08,543.19,546.08,540.775,542.59,194091
MU,2017-05-08,27.56,28.07,27.28,28.06,32326826
MYL,2017-05-08,37.66,37.72,37.14,37.38,3878084
M,2017-05-08,29.15,29.2,28.61,28.67,4041405
NAVI,2017-05-08,15.02,15.09,14.68,14.74,1915219
NBL,2017-05-08,31.05,31.42,30.84,31.24,6467452
NCLH,2017-05-08,55.57,55.83,54.91,55.1,1490252
NDAQ,2017-05-08,67.9,68.03,66.74,67.03,982837
NEE,2017-05-08,134.5,135.16,134.17,134.95,1451193
NEM,2017-05-08,32.88,32.88,32.29,32.68,3308465
NFLX,2017-05-08,156.55,157.64,155.3,156.38,4818794
NFX,2017-05-08,34.82,35.17,34.36,34.89,2879639
NI,2017-05-08,24.57,24.605,24.31,24.38,1726525
NKE,2017-05-08,54.18,54.51,53.83,54.3,8728121
NLSN,2017-05-08,40.27,40.655,39.98,40.48,2448380
NOC,2017-05-08,248.7,249.31,248.03,249.14,619501
NOV,2017-05-08,34.25,34.34,33.63,34.04,2495023
NRG,2017-05-08,14.96,14.97,14.53,14.79,6579720
NSC,2017-05-08,117,117.41,115.33,115.75,1685115
NTAP,2017-05-08,40.09,40.22,39.9,40.13,2053265
NTRS,2017-05-08,90.66,91,90.38,90.93,932793
NUE,2017-05-08,60.25,60.338,59.67,59.87,1983873
NVDA,2017-05-08,104.34,104.4,102.31,102.77,9130990
NWL,2017-05-08,51.2,52.87,50.85,51.93,14281099
NWSA,2017-05-08,12.7,12.92,12.66,12.79,2245399
NWS,2017-05-08,12.95,13.1,12.95,13.1,369118
OKE,2017-05-08,50.54,51.2,50.32,51.04,2909081
OMC,2017-05-08,83.72,84.05,83.37,83.73,1489680
ORCL,2017-05-08,45.48,45.705,45.42,45.56,7559917
ORLY,2017-05-08,252.51,254.88,252.19,253.82,1144932
OXY,2017-05-08,60.26,60.67,60.05,60.6,5637121
O,2017-05-08,56.84,57.07,55.53,55.68,2410188
PAYX,2017-05-08,58.46,58.72,57.86,58.06,1980336
PBCT,2017-05-08,17.43,17.52,17.36,17.49,2198755
PCAR,2017-05-08,67.05,67.08,65.825,66.32,2136830
PCG,2017-05-08,67.27,67.29,66.83,66.97,1443912
PCLN,2017-05-08,1907,1927.13,1896,1903.91,585033
PDCO,2017-05-08,45.25,45.37,44.54,44.59,720714
PEG,2017-05-08,43.9,43.9,43.465,43.62,2153644
PEP,2017-05-08,113.2,113.43,112.78,113.22,3097181
PFE,2017-05-08,33.4,33.62,33.35,33.45,23511940
PFG,2017-05-08,64.37,64.54,63.75,63.95,1092247
PGR,2017-05-08,40.75,40.9399,40.49,40.58,2532120
PG,2017-05-08,86.33,86.62,86.24,86.55,4634623
PHM,2017-05-08,22.32,22.435,22.15,22.25,6784234
PH,2017-05-08,158.82,159.53,158.235,159.29,746850
PKG,2017-05-08,102.1,102.42,100.77,101.31,622783
PKI,2017-05-08,61.6,62.04,61.27,61.89,590513
PLD,2017-05-08,54.74,54.88,54.44,54.8,2113172
PM,2017-05-08,112.09,112.645,111.89,112.63,3688196
PNC,2017-05-08,123.19,124.06,123.08,123.68,4158973
PNR,2017-05-08,66.13,66.59,65.84,66.09,1292080
PNW,2017-05-08,84.99,85.09,84.1899,84.91,514689
PPG,2017-05-08,109.75,109.95,108.16,108.43,1310048
PPL,2017-05-08,38.58,38.72,38.49,38.69,2690179
PRGO,2017-05-08,73.19,73.77,72.875,73.07,1185615
PRU,2017-05-08,108.46,108.61,107.79,108.26,2122678
PSA,2017-05-08,208.55,208.77,206.96,208.45,1009129
PSX,2017-05-08,79.07,79.73,78.79,79.64,1867766
PVH,2017-05-08,103.31,103.4,102.22,102.39,527218
PWR,2017-05-08,34.49,34.895,34.23,34.44,1686967
PXD,2017-05-08,169.62,173.04,169.18,172.46,2231626
PX,2017-05-08,128.39,129.29,128.32,129.09,1005462
PYPL,2017-05-08,49.43,49.45,48.81,49.17,6641007
QCOM,2017-05-08,54.99,55,54.56,54.62,7033362
QRVO,2017-05-08,66.83,67.05,65.39,65.65,1592618
RCL,2017-05-08,108.35,108.9999,107.69,107.97,864987
REGN,2017-05-08,427.76,436.47,421.8768,423.38,864606
REG,2017-05-08,62.79,62.85,61.38,61.49,936228
RE,2017-05-08,246.16,247.85,244.89,246.19,214435
RF,2017-05-08,14.22,14.435,14.17,14.35,11615770
RHI,2017-05-08,46.95,47.47,46.81,47.27,1836586
RHT,2017-05-08,88.46,88.82,87.98,88.2,1163764
RJF,2017-05-08,76.01,76.1,75.03,75.63,494525
RL,2017-05-08,82.52,84,81.95,82.1,935787
RMD,2017-05-08,69.15,69.2485,68.35,68.55,624043
ROK,2017-05-08,156.48,156.82,155.25,156.13,675068
ROP,2017-05-08,220.52,222.07,220.3801,220.89,434811
ROST,2017-05-08,64.75,64.89,64.43,64.63,1532107
RRC,2017-05-08,26.07,26.22,25.46,25.82,3433011
RSG,2017-05-08,63.31,63.4973,63.0999,63.17,1186865
RTN,2017-05-08,159.53,159.795,159.07,159.62,1459275
SBAC,2017-05-08,129.97,132.01,129.22,131.42,1251045
SBUX,2017-05-08,61.07,61.07,60.7,60.94,5588371
SCG,2017-05-08,66.08,66.35,65.57,66.3,1152087
SCHW,2017-05-08,40.16,40.42,39.905,40.41,5508804
SEE,2017-05-08,45.65,46.51,45.65,46.41,3530453
SHW,2017-05-08,338.5,339.36,337.101,337.75,356052
SIG,2017-05-08,65.2,65.3,64.38,64.46,712326
SJM,2017-05-08,126,127.1,125.41,126.24,805326
SLB,2017-05-08,72.29,72.96,72.03,72.22,8160514
SLG,2017-05-08,105.7,106.03,104.24,104.74,538546
SNA,2017-05-08,169.69,171.13,169.69,170.5,297424
SNI,2017-05-08,72.23,72.6499,70.52,71.01,1844423
SNPS,2017-05-08,74.2,74.3,73.485,73.8,626755
SO,2017-05-08,50.1,50.13,49.79,50.03,3817397
SPGI,2017-05-08,137.48,137.88,136.43,136.86,1116539
SPG,2017-05-08,164.84,164.995,160.45,162.84,2399624
SRCL,2017-05-08,86.85,87.37,85.34,85.75,998788
SRE,2017-05-08,112.08,112.38,111.46,111.94,1042464
STI,2017-05-08,57.98,58.38,57.81,58.16,2214948
STT,2017-05-08,83.9,84.13,83.095,83.39,1292370
STX,2017-05-08,43.61,43.62,42.75,42.87,3002068
STZ,2017-05-08,178.6,179.85,177.23,179.52,1149372
SWKS,2017-05-08,101.57,101.81,100.6,101.02,1102313
SWK,2017-05-08,138.28,138.99,137.7501,138.66,770452
SYF,2017-05-08,28.58,28.7,28.35,28.38,8054572
SYK,2017-05-08,135.79,136,134.6,134.85,747589
SYMC,2017-05-08,32.33,32.45,32.04,32.45,5363371
SYY,2017-05-08,54.48,56.1,54.01,54.9,3908971
TAP,2017-05-08,93.43,94,93.1,93.93,2386852
TDG,2017-05-08,254.47,255.5499,250.74,255.03,1042424
TEL,2017-05-08,75.27,75.87,75.2,75.82,951636
TGT,2017-05-08,57.51,57.55,57.03,57.3,4553803
TIF,2017-05-08,92.54,92.75,91.305,91.4,1407374
TJX,2017-05-08,78.89,78.97,78.205,78.5,3276178
TMK,2017-05-08,76.9,77.13,76.38,76.62,252172
TMO,2017-05-08,171.43,171.67,169.79,170.39,3636198
TPR,2017-05-08,45.61,46.56,44.47,44.71,13705209
TRIP,2017-05-08,46.18,47.38,46.03,47.03,3887262
TROW,2017-05-08,71.85,72,70.5,71.05,2226591
TRV,2017-05-08,121.3,121.55,120.77,121.01,1390461
TSCO,2017-05-08,62.34,62.35,61.4,61.66,1477111
TSN,2017-05-08,62.01,62.01,59.1,59.48,10076481
TSS,2017-05-08,58.47,58.842,58,58.3,1656876
TWX,2017-05-08,98.27,98.5,97.97,98.39,1866226
TXN,2017-05-08,79.7,79.82,79.3601,79.46,2776638
TXT,2017-05-08,46.61,46.93,46.555,46.69,960801
T,2017-05-08,38.78,38.78,38.32,38.57,20139719
UAA,2017-05-08,20.57,20.7,20.3301,20.53,3412468
UAL,2017-05-08,75.34,75.85,74.77,74.98,3082015
UA,2017-05-08,19.09,19.28,18.86,19.12,3728923
UDR,2017-05-08,38.08,38.11,37.61,37.93,2037410
UHS,2017-05-08,121.98,122.69,120.77,121.32,624224
ULTA,2017-05-08,296,298.13,294.04,297.54,532904
UNH,2017-05-08,173.93,174.56,173.5671,174.44,2506098
UNM,2017-05-08,46.68,46.815,46.49,46.76,1041303
UNP,2017-05-08,110.39,110.79,109.75,110.02,3426134
UPS,2017-05-08,107.36,107.59,106.73,107.52,2508577
URI,2017-05-08,110.74,112.15,110.68,111.68,2212846
USB,2017-05-08,51.74,52,51.611,52,4759022
UTX,2017-05-08,121.37,121.5499,120.89,121.08,2710290
VAR,2017-05-08,96.45,96.94,95.4701,95.55,2121580
VFC,2017-05-08,54.48,55.255,54.48,54.96,2358823
VIAB,2017-05-08,36.79,36.91,35.94,36.41,6174350
VLO,2017-05-08,65.38,66.2661,65.32,66.11,3472896
VMC,2017-05-08,127.4,127.4,124.97,126.67,967618
VNO,2017-05-08,95.91,96.12,93.98,94.58,750027
VRSK,2017-05-08,79.77,80.065,79.13,79.3,1141567
VRSN,2017-05-08,89.63,89.7,88.96,89.22,744989
VRTX,2017-05-08,114.56,115.65,113.81,115.06,1544391
VTR,2017-05-08,63.93,63.95,63.315,63.53,1973715
VZ,2017-05-08,46.72,46.74,46.29,46.63,15561716
V,2017-05-08,92.05,92.16,91.52,91.92,5223617
WAT,2017-05-08,174.03,174.03,172.71,173.07,346538
WBA,2017-05-08,85.64,85.99,85.36,85.84,2945696
WDC,2017-05-08,90.34,90.65,89.56,89.9,3901328
WEC,2017-05-08,61.68,61.68,61.15,61.56,1175767
WFC,2017-05-08,55.12,55.29,54.75,55.04,14242805
WHR,2017-05-08,185.56,185.979,183.48,183.68,578887
WLTW,2017-05-08,144.45,146.3,143.85,144.29,2015886
WMB,2017-05-08,30.42,30.66,30.075,30.63,5142161
WMT,2017-05-08,76.5,76.52,76.07,76.12,6512180
WM,2017-05-08,73.44,73.62,73.11,73.26,1210469
WRK,2017-05-08,54.85,55.14,54.5,54.61,809536
WU,2017-05-08,19.38,19.62,19.36,19.56,3353395
WYNN,2017-05-08,120.79,121.62,119.17,120.2,2901946
WYN,2017-05-08,95.78,96.18,95.22,95.97,881022
WY,2017-05-08,33.58,33.67,33.26,33.34,2593689
XEC,2017-05-08,119.89,122.34,119.32,121.91,987838
XEL,2017-05-08,45.16,45.19,44.82,45.13,1339793
XLNX,2017-05-08,63.59,64.98,63.49,64.57,4535149
XL,2017-05-08,42.35,42.45,41.83,41.9,1241872
XOM,2017-05-08,82,82.94,82,82.89,8097077
XRAY,2017-05-08,65.19,65.68,64.61,65.43,2227730
XRX,2017-05-08,28.28,28.44,28.08,28.44,2315584
XYL,2017-05-08,52.17,52.77,52.11,52.2,1436608
YUM,2017-05-08,69.03,69.43,69.001,69.14,2930221
ZBH,2017-05-08,116.61,117.21,116.03,116.91,1233047
ZION,2017-05-08,40.75,41.35,40.72,41.2,2644830
ZTS,2017-05-08,59.39,59.74,58.3,58.81,3160708
AAL,2017-05-09,45.4,47.3,45.25,47.08,11116806
AAPL,2017-05-09,153.87,154.88,153.45,153.99,39130363
AAP,2017-05-09,146.81,147.11,144.79,146.12,808001
ABBV,2017-05-09,66.2,66.95,65.86,66.17,4395161
ABC,2017-05-09,86.7,88.21,86.67,87.54,1924109
ABT,2017-05-09,44.65,44.77,44.56,44.67,4943052
ACN,2017-05-09,121.3,121.63,120.91,121.07,1094392
ADBE,2017-05-09,135.33,135.62,134.9,135.6,1692745
ADI,2017-05-09,76.83,79.19,76.77,78.5,5266014
ADM,2017-05-09,42.75,42.82,42.24,42.36,2966259
ADP,2017-05-09,96.63,97.43,96.17,97.08,2625166
ADSK,2017-05-09,94.41,95.3,93.99,94.74,2615050
ADS,2017-05-09,257.68,261.23,257.45,260.21,399652
AEE,2017-05-09,54.63,54.685,54.14,54.21,937129
AEP,2017-05-09,67.63,67.77,67.2371,67.31,2340668
AES,2017-05-09,11.26,11.47,11.23,11.34,5450403
AET,2017-05-09,141.34,142.53,141.12,142.4,3930096
AFL,2017-05-09,74.34,74.5436,73.74,73.86,1414980
AGN,2017-05-09,246.05,246.74,237.65,238.51,3677662
AIG,2017-05-09,61.9,62.44,61.66,61.82,6299912
AIV,2017-05-09,43.04,43.23,42.75,42.9,1386967
AIZ,2017-05-09,105.26,105.99,104.29,104.43,417578
AJG,2017-05-09,55.58,55.76,55.15,55.22,696734
AKAM,2017-05-09,50.48,50.71,50.16,50.4,4523834
ALB,2017-05-09,109.5,109.92,108.7,109.33,709836
ALGN,2017-05-09,137.97,138.97,137.23,138.17,730088
ALK,2017-05-09,84.23,84.6,83.22,84.21,1635877
ALLE,2017-05-09,77.11,77.2,76.75,76.98,438192
ALL,2017-05-09,84.9,84.98,84.085,84.17,1798270
ALXN,2017-05-09,124.1,125.7999,123.19,124.7,1491339
AMAT,2017-05-09,41.82,42.25,41.72,42.04,8074643
AMD,2017-05-09,10.04,10.4,10.04,10.18,51017346
AME,2017-05-09,59.79,60.42,59.78,60.3,1056134
AMGN,2017-05-09,163.17,164.08,162.83,163.22,2305526
AMG,2017-05-09,153.37,154.63,152.3405,154,563058
AMP,2017-05-09,128.47,129.875,128.24,128.91,683937
AMT,2017-05-09,128.88,129.01,127.88,128.09,1480170
AMZN,2017-05-09,952.8,957.89,950.2,952.82,3262113
ANDV,2017-05-09,81.8,84.23,81.8,83.47,3019146
ANSS,2017-05-09,121.32,122.2,121.13,121.29,328494
ANTM,2017-05-09,179.73,180.61,177.56,177.73,2222456
AON,2017-05-09,124.87,125.37,123.43,124.3,1978410
AOS,2017-05-09,54.97,55.23,54.6,54.84,977843
APA,2017-05-09,50.21,50.59,49.61,50.45,3467933
APC,2017-05-09,52.35,52.52,51.04,51.33,7827546
APD,2017-05-09,146.2,146.44,144.98,145.3,943767
APH,2017-05-09,72.46,72.87,72.46,72.66,756578
ARE,2017-05-09,114.6,115.07,113.12,113.52,569531
ARNC,2017-05-09,27.1,27.39,27.01,27.26,2110121
ATVI,2017-05-09,53.94,54.79,53.76,54.62,4718103
AVB,2017-05-09,191.74,192.3,190.3,192.13,563342
AVGO,2017-05-09,225.62,229.4,224.705,228.46,1926081
AVY,2017-05-09,83.73,83.98,82.68,83.01,815692
AWK,2017-05-09,76.26,76.4245,75.16,75.3,1409162
AXP,2017-05-09,78.16,78.74,78.09,78.44,2570621
AYI,2017-05-09,187.77,192.53,186.55,191.37,997363
AZO,2017-05-09,711.7,711.7,702.42,707.05,262520
A,2017-05-09,56.42,56.89,56.29,56.87,1559975
BAC,2017-05-09,24.03,24.31,23.87,23.98,61621953
BAX,2017-05-09,55.79,56.25,55.56,56.14,5019638
BA,2017-05-09,186.11,187.205,186.05,186.91,3003956
BBT,2017-05-09,43.83,44.02,43.29,43.47,2970374
BBY,2017-05-09,51.89,52.03,51.735,51.82,1980399
BDX,2017-05-09,182.07,182.44,179.51,180.66,3214490
BEN,2017-05-09,42.98,43.61,42.98,43.43,2352693
BF.B,2017-05-09,49.4,49.58,49.255,49.41,1022232
BIIB,2017-05-09,260.99,263.66,260.28,261.28,1159180
BK,2017-05-09,47.7,47.834,46.9,47.12,4894068
BLK,2017-05-09,382.32,383.86,379.645,380.5,473041
BLL,2017-05-09,39.795,39.95,39.545,39.82,2575256
BMY,2017-05-09,54.88,55.48,54.75,55.32,7134581
BRK.B,2017-05-09,165.17,165.24,163,163.46,3840717
BSX,2017-05-09,26.42,26.69,26.27,26.38,5434978
BWA,2017-05-09,41.71,42.09,41.67,41.9,1721947
BXP,2017-05-09,123.45,123.615,122.43,123.12,432618
CAG,2017-05-09,37.71,37.79,37.2,37.29,3116699
CAH,2017-05-09,72.28,72.5382,72.0316,72.39,1712565
CAT,2017-05-09,99.72,100.21,99.25,99.29,9742039
CA,2017-05-09,32.28,32.29,31.965,32.05,3437376
CBG,2017-05-09,36.42,36.46,36.11,36.26,1345814
CBOE,2017-05-09,83,85.35,83,84.99,2528873
CBS,2017-05-09,63.4,63.85,62.1,63.56,3169587
CB,2017-05-09,137,137.3305,136,136.32,1045226
CCI,2017-05-09,95.37,95.48,94.63,94.95,1261112
CCL,2017-05-09,62.97,63.24,62.84,63.22,2677625
CDNS,2017-05-09,32.93,33.14,32.87,33,1429864
CELG,2017-05-09,118.81,120.21,118.59,120.1,4317810
CERN,2017-05-09,64.5,65.31,64.29,64.85,3674637
CFG,2017-05-09,37.41,37.69,37.02,37.18,2615916
CF,2017-05-09,27.9,28.01,27.315,27.42,3805445
CHD,2017-05-09,50.67,50.7,50.085,50.29,1043402
CHK,2017-05-09,5.53,5.55,5.39,5.4,39320321
CHRW,2017-05-09,71.37,71.41,70.58,70.86,2040720
CHTR,2017-05-09,323.3,327.83,320.12,325.52,1476522
CINF,2017-05-09,70.03,70.22,68.78,68.99,623401
CI,2017-05-09,161.86,163.48,161.775,162.65,1280827
CLX,2017-05-09,131.66,132.7,131.63,132.43,688983
CL,2017-05-09,71.85,72.12,71.37,71.5,2251217
CMA,2017-05-09,72.17,72.51,70.72,71.21,1307123
CMCSA,2017-05-09,39.19,39.279,38.83,39.08,12511483
CME,2017-05-09,116.83,118.29,116.55,117.64,1697374
CMG,2017-05-09,472.29,480.64,471.97,479.13,813348
CMI,2017-05-09,156.51,158.11,156.25,157.75,1352399
CMS,2017-05-09,45.42,45.44,44.865,44.9,1640436
CNC,2017-05-09,75.87,76.34,75.19,75.73,1479290
CNP,2017-05-09,27.8,27.85,27.33,27.45,2725519
COF,2017-05-09,82.2,82.81,81.82,82.32,2786057
COG,2017-05-09,23.75,24.04,23.38,23.82,8472954
COL,2017-05-09,104.42,105.8,104.04,105.07,3072109
COO,2017-05-09,206.58,208.14,205.9,207.65,635975
COP,2017-05-09,47.18,47.21,46.06,46.27,6157396
COST,2017-05-09,173.61,173.92,172.31,172.68,2662097
COTY,2017-05-09,17.99,18.13,17.77,17.83,7138020
CPB,2017-05-09,57.7,57.86,57.06,57.17,1199325
CRM,2017-05-09,87.03,87.62,86.9,87.13,2886964
CSCO,2017-05-09,34.14,34.255,33.84,33.9,18855861
CSRA,2017-05-09,29.7,29.7,29.01,29.12,918648
CSX,2017-05-09,51.69,52.21,51.66,51.81,4351571
CTAS,2017-05-09,120.76,121.66,120.5501,121.5,352946
CTL,2017-05-09,24.87,25.12,24.67,25.03,10142206
CTSH,2017-05-09,63.51,64.34,63.39,64.17,3534020
CTXS,2017-05-09,86.98,87.1799,86.5,86.82,2242960
CVS,2017-05-09,81,81.48,80.92,81.1,3274333
CVX,2017-05-09,106.51,106.75,104.815,105.08,5023973
CXO,2017-05-09,131.05,131.05,129.28,129.6,1273422
C,2017-05-09,60.65,61.04,60.07,60.23,13179898
DAL,2017-05-09,49,49.94,48.88,49.56,8759591
DE,2017-05-09,112.96,114.04,112.84,113.58,2059747
DFS,2017-05-09,60.3,60.905,60.12,60.7,4000317
DGX,2017-05-09,107.15,107.62,106.81,107.28,1024922
DG,2017-05-09,73.28,73.9,73.1501,73.69,2232185
DHI,2017-05-09,32.73,33.29,32.64,33.21,3123035
DHR,2017-05-09,83.29,83.62,83.02,83.17,2448674
DISCA,2017-05-09,26.47,26.9,25.7929,26.66,6171752
DISCK,2017-05-09,25.77,26.01,25.17,26,2231943
DISH,2017-05-09,60.89,61.735,60.43,61.24,2897203
DIS,2017-05-09,111.55,112.1457,110.35,112.07,9337351
DLR,2017-05-09,113.7,114.6,113.17,114,823991
DLTR,2017-05-09,82.46,83.48,82.33,82.78,1870947
DOV,2017-05-09,78.78,79.71,78.36,79.43,1746156
DPS,2017-05-09,91.19,91.26,90.33,90.51,983768
DRE,2017-05-09,28.18,28.19,27.73,27.88,1572431
DRI,2017-05-09,87.35,87.58,86.91,87.27,728662
DTE,2017-05-09,104.48,104.5,103.78,103.97,564743
DUK,2017-05-09,82.53,82.97,82.08,82.11,2477977
DVA,2017-05-09,65.46,66.05,65.195,65.87,1179287
DVN,2017-05-09,38.22,38.3,37.61,37.89,3550374
DXC,2017-05-09,79.93,80.03,78.84,79,3522470
D,2017-05-09,78.32,78.47,77.32,77.48,1553985
EA,2017-05-09,95.86,96.34,95.25,96.01,6184879
EBAY,2017-05-09,33.24,33.87,33.09,33.72,9298549
ECL,2017-05-09,125.95,126.35,125.045,125.61,831900
ED,2017-05-09,79.28,79.37,78.69,78.81,1472413
EFX,2017-05-09,136.99,137.67,135.51,135.87,451399
EIX,2017-05-09,79.46,79.97,79.22,79.53,1312823
EL,2017-05-09,92.77,93.01,92.28,92.98,2162435
EMN,2017-05-09,79.28,79.71,78.24,78.39,1138906
EMR,2017-05-09,58.5,58.93,58.34,58.85,4542278
EOG,2017-05-09,92.36,92.44,90.6,91.64,3591133
EQIX,2017-05-09,427.64,427.815,424.42,425.91,341121
EQR,2017-05-09,64.93,65.1,64.475,64.84,1379332
EQT,2017-05-09,57.42,57.53,56.26,56.37,2231075
ESRX,2017-05-09,61.61,62.23,61.4,62.08,3940798
ESS,2017-05-09,249.67,250.52,247.87,250.43,347768
ES,2017-05-09,59.6,59.82,59.28,59.35,899743
ETFC,2017-05-09,35.76,36.12,35.54,35.63,2359416
ETN,2017-05-09,76.67,77,76.5,76.76,1386652
ETR,2017-05-09,76.05,76.299,75.17,75.23,922888
EVHC,2017-05-09,56.31,56.47,55.45,55.99,1080666
EW,2017-05-09,109.85,110.42,109.75,109.99,964243
EXC,2017-05-09,34.19,34.2,33.57,33.59,5082724
EXPD,2017-05-09,53.77,53.82,53.18,53.37,1563682
EXPE,2017-05-09,139.54,140.34,139.25,139.4,1743718
EXR,2017-05-09,73.2,73.71,72.66,73.14,790903
FAST,2017-05-09,45.8,45.99,45.29,45.5,2498217
FBHS,2017-05-09,63.45,63.695,63.38,63.5,862520
FB,2017-05-09,151.49,152.59,150.21,150.48,17453859
FCX,2017-05-09,11.78,11.99,11.62,11.63,19405934
FDX,2017-05-09,191.36,191.62,189.641,190.79,1129477
FE,2017-05-09,28.94,29.2,28.745,28.76,6631647
FFIV,2017-05-09,129.98,131.49,129.52,130.84,1022485
FISV,2017-05-09,120,120.2,119.39,119.73,959646
FIS,2017-05-09,83.24,83.295,82.66,83.15,1544224
FITB,2017-05-09,25.01,25.16,24.71,24.84,4849326
FLIR,2017-05-09,36.8,37.3011,36.8,37.08,1062604
FLR,2017-05-09,47.94,48.56,47.42,48.39,1995450
FLS,2017-05-09,49.67,50.06,48.97,49.14,967146
FL,2017-05-09,76.77,77.17,76.53,76.67,910951
FMC,2017-05-09,72.95,73.24,72.48,72.6,1034036
FOXA,2017-05-09,28.35,28.51,28.04,28.23,14809518
FOX,2017-05-09,27.95,28.08,27.63,27.96,2905589
FRT,2017-05-09,130.63,130.675,129.21,130.55,395582
FTI,2017-05-09,31.59,31.72,31.27,31.62,2131790
FTV,2017-05-09,62.94,63.43,62.46,62.7,826693
F,2017-05-09,11.14,11.255,11.1,11.16,44142864
GD,2017-05-09,196.49,197,196.07,196.59,749265
GE,2017-05-09,29.08,29.09,28.86,28.93,23838711
GGP,2017-05-09,22.19,22.38,21.92,22.3,7599746
GILD,2017-05-09,67.22,67.75,67.1,67.61,5557392
GIS,2017-05-09,57.4,57.49,56.13,56.37,4154626
GLW,2017-05-09,29.11,29.29,29,29.08,6323491
GM,2017-05-09,33.9,34.47,33.9,34.26,8434533
GOOGL,2017-05-09,961.33,962.2,954.4,956.71,1687942
GOOG,2017-05-09,936.95,937.5,929.53,932.17,1581809
GPC,2017-05-09,92.65,92.99,92.22,92.83,445813
GPN,2017-05-09,86.63,87.55,86.44,87.27,1591358
GPS,2017-05-09,26.53,26.7,26.33,26.41,2902484
GRMN,2017-05-09,52.01,52.18,51.42,52.01,919974
GS,2017-05-09,225.47,226.565,222.93,223.76,2145374
GT,2017-05-09,35.26,35.655,35.13,35.51,1600457
GWW,2017-05-09,189.23,189.9499,187.03,187.77,1140714
HAL,2017-05-09,45.37,45.5047,44.8,45.03,8453867
HAS,2017-05-09,99.6,101.2,99.43,101.19,1094170
HBAN,2017-05-09,13.08,13.17,12.895,12.93,7442469
HBI,2017-05-09,21.68,22.58,21.57,22.49,9417738
HCA,2017-05-09,84.01,84.28,83.77,84.13,1606384
HCN,2017-05-09,69.75,69.81,68.66,69.03,1659882
HCP,2017-05-09,30.14,30.18,29.71,29.89,3700764
HD,2017-05-09,157.04,157.74,156.29,157.68,3004377
HES,2017-05-09,48.43,48.5,47.68,47.83,3166804
HIG,2017-05-09,49.52,49.74,49.15,49.26,2646027
HII,2017-05-09,195.21,196.69,194.59,195.99,264785
HLT,2017-05-09,61.8,63.41,61.64,62.33,3562075
HOG,2017-05-09,55.55,56.45,55.5,56.22,2081011
HOLX,2017-05-09,44.86,45.72,44.86,45.57,2454731
HON,2017-05-09,131.21,132.11,130.99,131.91,2916974
HPE,2017-05-09,18.87,18.97,18.635,18.78,16309722
HPQ,2017-05-09,19.34,19.34,19.17,19.24,6673609
HP,2017-05-09,59.76,59.8176,57.83,58.18,1265764
HRB,2017-05-09,25.28,26.02,25.2,25.88,3381634
HRL,2017-05-09,34.55,34.69,34.32,34.58,1747644
HRS,2017-05-09,107.79,108.53,107.22,108.5,1279784
HSIC,2017-05-09,90,91.24,87.99,88.705,1687324
HST,2017-05-09,17.85,18.11,17.72,17.83,8153392
HSY,2017-05-09,106.97,107.28,106.15,106.41,732489
HUM,2017-05-09,229.99,232.39,229.8,230.59,1556966
IBM,2017-05-09,152.6,153.1,151.5552,152.11,6853043
ICE,2017-05-09,59.23,59.23,58.8,58.91,3735485
IDXX,2017-05-09,160.8,162.25,160.8,162.06,475665
IFF,2017-05-09,133.75,133.75,128.5,128.98,1749249
ILMN,2017-05-09,184.35,185.27,182.71,183.59,1125237
INCY,2017-05-09,117.47,119.92,117.04,119.73,1204271
INFO,2017-05-09,43.79,43.98,43.47,43.5,976253
INTC,2017-05-09,36.48,36.75,36.28,36.37,17819144
INTU,2017-05-09,126.22,127.08,125.905,126.73,1096983
IPG,2017-05-09,24.17,24.465,24.07,24.45,4946703
IP,2017-05-09,53.02,53.21,52.52,52.54,1979734
IQV,2017-05-09,83.79,84.64,83.59,84.27,1330697
IRM,2017-05-09,34.9,35.065,34.54,34.8,836781
IR,2017-05-09,89.54,89.87,89.13,89.36,1104546
ISRG,2017-05-09,279.8064,281.7797,279.0864,281.0564,930201
ITW,2017-05-09,139.42,139.79,138.59,138.95,792917
IT,2017-05-09,113.3,114,112.88,113.69,670208
IVZ,2017-05-09,32.4,32.67,32.3401,32.56,2340274
JBHT,2017-05-09,87.7,88.1,87.18,87.61,705624
JCI,2017-05-09,42,42.14,41.85,42.01,4376536
JEC,2017-05-09,55.21,55.97,53.78,55.92,1170637
JNJ,2017-05-09,123.23,123.47,122.88,123.21,3762488
JNPR,2017-05-09,30.5,30.74,30.47,30.68,5084671
JPM,2017-05-09,87.26,87.84,86.5,86.75,10273937
JWN,2017-05-09,48.94,49.41,48.63,49.35,1985245
KEY,2017-05-09,18.68,18.85,18.4,18.47,6760731
KHC,2017-05-09,89.23,89.6507,88.87,89.2,2299192
KIM,2017-05-09,19.41,19.64,19.18,19.52,4851597
KLAC,2017-05-09,100.7,101.47,100.61,100.81,787807
KMB,2017-05-09,128.39,128.8,128.08,128.21,2234591
KMI,2017-05-09,20.14,20.29,19.84,19.9,14743650
KMX,2017-05-09,60.18,60.61,59.47,60.28,2184799
KORS,2017-05-09,38.29,38.965,38.16,38.65,1332751
KO,2017-05-09,43.89,43.89,43.38,43.51,8694355
KR,2017-05-09,28.97,29.25,28.96,29.05,9652604
KSS,2017-05-09,39.26,40.4,39.05,39.82,4992841
KSU,2017-05-09,92.17,92.89,91.87,92.35,1242044
K,2017-05-09,72.61,72.72,70.47,70.85,3663200
LB,2017-05-09,52.03,53.05,51.84,52.9,3458569
LEG,2017-05-09,53.55,53.68,53.38,53.49,601872
LEN,2017-05-09,48.8333,49.7451,48.8333,49.6667,2022243
LH,2017-05-09,142.19,142.87,141.97,142.03,360587
LKQ,2017-05-09,31.42,31.73,31.35,31.41,1806667
LLL,2017-05-09,165.79,167.77,165.71,167.77,749144
LLY,2017-05-09,80.82,80.94,80.35,80.79,3988118
LMT,2017-05-09,273,274.22,272.268,273.87,897905
LNC,2017-05-09,68.71,69.28,68.36,68.61,1662442
LNT,2017-05-09,39.79,39.8425,39.5,39.57,1318611
LOW,2017-05-09,86.2,86.25,85.61,85.85,5666160
LRCX,2017-05-09,149.51,150.75,149.43,150.54,1584378
LUK,2017-05-09,26.06,26.07,25.28,25.3,1775577
LUV,2017-05-09,57.75,58.56,57.66,58.28,4467852
LYB,2017-05-09,80.94,82.12,80.845,81.91,3279949
L,2017-05-09,46.71,46.86,46.24,46.33,867000
MAA,2017-05-09,99.25,99.29,98.59,98.76,426160
MAC,2017-05-09,60.05,60.15,59.31,59.64,1304063
MAR,2017-05-09,101.2,103.22,99.35,102.5,6721578
MAS,2017-05-09,36.96,37.115,36.84,36.95,2255753
MAT,2017-05-09,22.2,22.48,22.02,22.43,3565757
MA,2017-05-09,116.63,116.9128,116.04,116.41,2350659
MCD,2017-05-09,144.09,144.98,144,144.36,3053786
MCHP,2017-05-09,75.46,76.48,75.18,76.45,3838349
MCK,2017-05-09,141.6,142.89,141.43,142.49,1041053
MCO,2017-05-09,116.75,117.41,116.52,116.71,730097
MDLZ,2017-05-09,44.53,44.6454,44.2,44.3,5785249
MDT,2017-05-09,83.33,83.77,83.19,83.34,3819867
MET,2017-05-09,53.14,53.25,52.23,52.31,4757254
MGM,2017-05-09,30.61,31.08,30.41,30.96,6157364
MHK,2017-05-09,234.14,235.3,233.83,234.39,326209
MKC,2017-05-09,100.39,100.54,99.58,99.72,371282
MLM,2017-05-09,234.66,237,232.85,233.84,412726
MMC,2017-05-09,74.25,74.54,73.47,73.65,1462036
MMM,2017-05-09,199.36,199.36,197.53,197.96,1747761
MNST,2017-05-09,48.4,48.4799,47.435,47.99,3150849
MON,2017-05-09,116.04,116.35,115.98,116.05,1365701
MOS,2017-05-09,24,24.12,23.46,23.49,9226604
MO,2017-05-09,70.85,70.93,69.95,70.29,5170828
MPC,2017-05-09,51.5,51.68,50.965,51.46,3965002
MRK,2017-05-09,64.18,64.265,63.16,63.29,10222316
MRO,2017-05-09,14.63,14.63,14.28,14.4,10126082
MSFT,2017-05-09,68.86,69.28,68.68,69.04,22858414
MSI,2017-05-09,83.6,84.79,83.48,84.77,1100419
MS,2017-05-09,43.05,43.34,42.67,42.83,6068704
MTB,2017-05-09,160.07,161.84,158.83,159.31,486132
MTD,2017-05-09,545,548.955,544.43,547.43,169965
MU,2017-05-09,28.11,28.9,28.06,28.81,31073381
MYL,2017-05-09,37.8,38.48,37.26,38.01,7378703
M,2017-05-09,28.66,29.49,28.57,29.3,10916973
NAVI,2017-05-09,14.74,14.83,14.52,14.6,2608720
NBL,2017-05-09,31.25,31.32,30.86,31.09,7387082
NCLH,2017-05-09,55.25,56.15,55.05,55.78,2651542
NDAQ,2017-05-09,67.18,67.4,66.73,66.75,1186355
NEE,2017-05-09,134.44,134.93,133.49,133.77,1547471
NEM,2017-05-09,32.41,32.83,32.32,32.76,3121902
NFLX,2017-05-09,156.1,157.85,155.97,157.46,3911027
NFX,2017-05-09,35.04,35.07,33.87,34.05,3328024
NI,2017-05-09,24.35,24.47,24.04,24.1,2015542
NKE,2017-05-09,54.33,55.08,54.16,54.89,6441208
NLSN,2017-05-09,40.45,41.02,40.33,40.79,1887774
NOC,2017-05-09,249.1,249.65,248.65,249.49,732531
NOV,2017-05-09,33.97,33.99,33.5665,33.76,2098411
NRG,2017-05-09,14.95,15.07,14.59,14.72,6700348
NSC,2017-05-09,115.59,117.21,115.54,116.67,1414526
NTAP,2017-05-09,40.22,40.605,40.01,40.13,2218645
NTRS,2017-05-09,91.02,91.6,90.63,90.79,912744
NUE,2017-05-09,60.01,60.02,58.635,58.8,2679432
NVDA,2017-05-09,103,104.93,102.66,102.94,21191792
NWL,2017-05-09,52.41,53.05,51.8,52.88,6462834
NWSA,2017-05-09,12.81,13.12,12.755,13.11,3330338
NWS,2017-05-09,13.15,13.4,13.1,13.4,786774
OKE,2017-05-09,51,51.055,50.11,50.48,1795537
OMC,2017-05-09,83.87,84.23,83.31,84,1473998
ORCL,2017-05-09,45.5,45.68,45.38,45.48,6530558
ORLY,2017-05-09,253.64,255.98,252.52,255.75,1213346
OXY,2017-05-09,60.58,60.62,59.8,59.88,4491295
O,2017-05-09,55.75,55.91,54.51,54.96,2434211
PAYX,2017-05-09,58.05,58.24,57.65,58.02,1603257
PBCT,2017-05-09,17.51,17.635,17.28,17.34,2332822
PCAR,2017-05-09,66.25,66.59,66.03,66.29,1251544
PCG,2017-05-09,66.96,67.08,66.62,66.77,1716382
PCLN,2017-05-09,1911.44,1915.97,1898.04,1911.13,771471
PDCO,2017-05-09,44.69,45.18,43.96,44.18,1261142
PEG,2017-05-09,43.57,43.61,42.93,42.95,2238648
PEP,2017-05-09,113.24,113.41,112.55,112.72,2708153
PFE,2017-05-09,33.56,33.59,33.35,33.38,17104601
PFG,2017-05-09,64.07,64.33,63.24,63.46,1052652
PGR,2017-05-09,40.52,40.72,40.23,40.32,2667329
PG,2017-05-09,86.8,86.82,86.22,86.4,9577623
PHM,2017-05-09,22.33,22.805,22.28,22.71,6664448
PH,2017-05-09,159.45,159.87,158.62,159.25,509722
PKG,2017-05-09,101.32,101.62,100.53,100.6,464268
PKI,2017-05-09,61.86,62.68,61.56,62.56,692505
PLD,2017-05-09,54.73,54.77,53.85,54.2,1826701
PM,2017-05-09,112.94,112.94,110.94,111.93,4491563
PNC,2017-05-09,123.64,124.13,121.51,121.96,2221979
PNR,2017-05-09,67.48,69.03,67.26,67.73,2890020
PNW,2017-05-09,84.79,84.79,83.96,84.14,570320
PPG,2017-05-09,108.47,108.72,107.53,107.85,1258564
PPL,2017-05-09,38.61,38.66,38.31,38.37,3356059
PRGO,2017-05-09,74.09,74.99,72.8782,74.73,1353121
PRU,2017-05-09,108.49,108.74,107.62,107.88,1456150
PSA,2017-05-09,207.95,208.3,206.77,208.07,803976
PSX,2017-05-09,79.54,80.11,79.38,79.6,1455814
PVH,2017-05-09,102.82,103.44,102.31,102.76,957252
PWR,2017-05-09,34.41,34.71,34.15,34.51,3144524
PXD,2017-05-09,172.34,172.87,168.91,169.48,1135666
PX,2017-05-09,129.11,129.43,128.52,128.62,861972
PYPL,2017-05-09,49.06,49.37,48.9,49.22,4774764
QCOM,2017-05-09,54.69,55.19,54.63,55.15,8332919
QRVO,2017-05-09,65.81,66.89,65.65,66.16,1797719
RCL,2017-05-09,108.22,109.16,108.15,108.82,879166
REGN,2017-05-09,422.83,428.72,421.55,427.18,567081
REG,2017-05-09,61.57,61.69,60.85,61.53,1121057
RE,2017-05-09,247.07,247.66,242.4,243.06,262043
RF,2017-05-09,14.37,14.51,14.15,14.21,11254028
RHI,2017-05-09,47.27,48.09,47.055,47.93,896311
RHT,2017-05-09,88.23,88.79,87.93,88.58,970269
RJF,2017-05-09,75.75,76.28,75.33,75.52,513810
RL,2017-05-09,82.24,84.47,82.17,84.05,1697526
RMD,2017-05-09,68.15,68.23,67.16,67.46,727728
ROK,2017-05-09,156.1,157.28,155.37,157.13,720305
ROP,2017-05-09,221.07,222.39,221.0243,221.9,353441
ROST,2017-05-09,64.59,65.59,64.36,65.22,1696417
RRC,2017-05-09,25.92,25.9696,25.1,25.13,5905204
RSG,2017-05-09,63.12,63.41,62.84,63.01,976488
RTN,2017-05-09,160,160.54,159.73,160.06,1409035
SBAC,2017-05-09,131.18,131.59,129.47,129.75,1048642
SBUX,2017-05-09,60.58,61.08,60.57,60.98,5806562
SCG,2017-05-09,66.2,66.2,65.26,65.51,1064708
SCHW,2017-05-09,40.44,40.81,40.35,40.5,5813652
SEE,2017-05-09,45.48,45.5899,42.16,42.3,11341075
SHW,2017-05-09,337.04,339.62,336.62,338.38,361764
SIG,2017-05-09,64.55,65.42,64.01,64.95,651220
SJM,2017-05-09,126.14,126.64,125.34,125.49,849608
SLB,2017-05-09,72.34,72.6,71.89,72.28,6631862
SLG,2017-05-09,104.65,104.78,103.215,103.5,505638
SNA,2017-05-09,170.75,171.57,170.19,170.69,310865
SNI,2017-05-09,70.95,71.22,68.67,69.79,1352804
SNPS,2017-05-09,73.94,74.4077,73.92,74.12,681433
SO,2017-05-09,50,50.08,49.81,49.98,5246085
SPGI,2017-05-09,136.81,137.7,136.81,137.31,850368
SPG,2017-05-09,163,163,160.66,162.46,2041001
SRCL,2017-05-09,86.08,86.88,85.81,86.27,710122
SRE,2017-05-09,111.89,112.86,111.14,111.53,816174
STI,2017-05-09,58.25,58.45,57.435,57.62,3426775
STT,2017-05-09,83.51,84.24,83.24,83.45,1378354
STX,2017-05-09,42.87,43.1,42.49,42.83,2798045
STZ,2017-05-09,179.43,179.52,177.45,177.77,1126923
SWKS,2017-05-09,101.33,102.34,101.165,101.93,1094838
SWK,2017-05-09,138.72,139.255,138.43,138.85,523460
SYF,2017-05-09,28.44,28.53,28.02,28.1,8665684
SYK,2017-05-09,134.81,135.46,134.495,134.87,927098
SYMC,2017-05-09,32.51,32.54,32.23,32.37,4616445
SYY,2017-05-09,55,55.22,54.81,54.91,3207132
TAP,2017-05-09,93.68,93.885,92.59,92.8,1274377
TDG,2017-05-09,245.48,247.5,238.32,242.42,1725315
TEL,2017-05-09,75.7,76.1609,75.58,75.81,920891
TGT,2017-05-09,57.41,58.65,57.35,58.08,8020652
TIF,2017-05-09,91.51,92.49,91.51,92.46,724935
TJX,2017-05-09,78.28,79.43,78.17,78.98,3246921
TMK,2017-05-09,76.73,76.85,75.98,76.04,357574
TMO,2017-05-09,171.67,173.21,171,172.12,1806536
TPR,2017-05-09,44.93,45.88,44.55,45.2,5374576
TRIP,2017-05-09,47.1,48.1,46.82,46.92,4388598
TROW,2017-05-09,71.19,71.605,70.81,71.52,1885282
TRV,2017-05-09,120.93,121.16,119.8,119.95,1467555
TSCO,2017-05-09,61.83,61.95,61.36,61.84,1273056
TSN,2017-05-09,59.51,59.58,57.81,57.88,5751886
TSS,2017-05-09,58.36,58.485,57.85,57.93,816773
TWX,2017-05-09,98.42,98.42,97.75,98.13,2299294
TXN,2017-05-09,79.38,79.83,79.27,79.45,4433906
TXT,2017-05-09,46.7,47.33,46.52,47.08,1417085
T,2017-05-09,38.53,38.55,38.16,38.22,21591396
UAA,2017-05-09,20.53,21.48,20.53,21.39,5630994
UAL,2017-05-09,75.64,79.15,75.64,78.55,5841176
UA,2017-05-09,19.11,19.96,19.105,19.81,3111784
UDR,2017-05-09,37.9,38.01,37.455,37.55,1544650
UHS,2017-05-09,121.45,123.23,121.39,122.5,509608
ULTA,2017-05-09,298.06,301.4,297.62,299.57,592334
UNH,2017-05-09,174.1,174.77,172.73,173.24,1653715
UNM,2017-05-09,46.84,47.0599,46.24,46.39,1218869
UNP,2017-05-09,109.86,110.62,109.52,109.96,2423627
UPS,2017-05-09,107.56,107.66,106.09,106.51,2336460
URI,2017-05-09,112.02,112.55,111.07,111.7,1324199
USB,2017-05-09,52.03,52.18,51.38,51.58,5731300
UTX,2017-05-09,121.46,121.95,121.1,121.46,1945971
VAR,2017-05-09,95.55,96.64,95.321,96.01,1302824
VFC,2017-05-09,55.06,55.7864,55.06,55.58,3678516
VIAB,2017-05-09,36.3,36.45,35.9,36.23,4631342
VLO,2017-05-09,66.31,67.16,66.17,66.63,3836294
VMC,2017-05-09,127,127.11,125.49,126.11,1376564
VNO,2017-05-09,94.46,94.56,93.57,94.37,1065957
VRSK,2017-05-09,79.04,79.5,79.04,79.26,878820
VRSN,2017-05-09,89.34,89.61,88.81,89,879723
VRTX,2017-05-09,115.5,117,114.381,116.63,1185243
VTR,2017-05-09,63.45,63.52,62.25,62.63,1683141
VZ,2017-05-09,46.52,46.59,46.16,46.42,14348978
V,2017-05-09,91.9,92.14,91.8343,92,3969471
WAT,2017-05-09,173.56,174.78,173,174.5,300610
WBA,2017-05-09,85.55,86.42,85.55,85.98,2719576
WDC,2017-05-09,88.93,90.51,88.43,88.88,3841696
WEC,2017-05-09,61.47,61.59,60.9,60.94,1489971
WFC,2017-05-09,55.14,55.37,54.45,54.68,14402868
WHR,2017-05-09,183.63,185.07,183.38,184.5,597213
WLTW,2017-05-09,144.55,145.26,141.94,142.11,1405539
WMB,2017-05-09,30.54,30.589,29.88,30.06,4637619
WMT,2017-05-09,76.44,77.05,76.33,76.72,8255282
WM,2017-05-09,73.11,73.44,72.53,72.76,1316485
WRK,2017-05-09,54.25,54.802,53.36,53.41,1292370
WU,2017-05-09,19.52,19.6,19.43,19.49,4161476
WYNN,2017-05-09,120.44,123.9,120.23,123.46,2917392
WYN,2017-05-09,97,97.67,96.24,96.67,1738603
WY,2017-05-09,33.39,33.44,33.12,33.21,2288512
XEC,2017-05-09,122.21,122.345,118.68,119.01,1438219
XEL,2017-05-09,45.04,45.13,44.72,44.77,1888814
XLNX,2017-05-09,64.61,65.205,64.15,64.69,3068819
XL,2017-05-09,41.95,42.26,41.92,42,1622669
XOM,2017-05-09,82.96,83,82.16,82.31,8647093
XRAY,2017-05-09,64.41,65.39,62.92,63.25,2630601
XRX,2017-05-09,28.44,28.6,28.08,28.16,1476350
XYL,2017-05-09,52.15,52.43,51.6,51.85,1188238
YUM,2017-05-09,69.18,69.34,68.73,68.76,2445071
ZBH,2017-05-09,116.85,118.84,116.8,118.66,1453842
ZION,2017-05-09,41.3,41.585,40.725,40.93,2070195
ZTS,2017-05-09,58.8,59.69,58.55,59.43,3130507
AAL,2017-05-10,47.03,47.78,46.67,47.3,7379826
AAPL,2017-05-10,153.63,153.94,152.11,153.26,25805692
AAP,2017-05-10,145.83,146.26,145.15,146.16,383817
ABBV,2017-05-10,66.16,66.23,65.36,65.98,5140246
ABC,2017-05-10,87.57,88.71,87.56,88.14,1297750
ABT,2017-05-10,44.7,44.7,44.37,44.5,5253297
ACN,2017-05-10,121.07,121.37,120.56,121.2,1343689
ADBE,2017-05-10,135.86,136.745,135.51,136.15,1755377
ADI,2017-05-10,79.51,80.01,78.62,79.03,3944381
ADM,2017-05-10,42.37,42.47,42.0108,42.29,2489634
ADP,2017-05-10,96.97,97.5,95.85,96.63,2919989
ADSK,2017-05-10,94.75,96.295,94.54,95.87,2031613
ADS,2017-05-10,258.96,260.96,258.43,258.56,418972
AEE,2017-05-10,54.24,54.55,54.15,54.45,1025443
AEP,2017-05-10,67.35,67.62,67.125,67.41,2236261
AES,2017-05-10,11.34,11.7,11.29,11.57,7413268
AET,2017-05-10,142.05,143.27,141.74,143.04,2517935
AFL,2017-05-10,73.74,74.46,73.71,74.43,1885550
AGN,2017-05-10,235.12,235.49,228.44,229.72,5697892
AIG,2017-05-10,61.65,61.8,61.215,61.37,3964074
AIV,2017-05-10,42.88,43.73,42.7955,43.35,891518
AIZ,2017-05-10,103.97,104.68,103.27,103.63,389964
AJG,2017-05-10,55.09,55.62,54.93,55.48,950898
AKAM,2017-05-10,50.47,50.5,49.65,49.85,3708313
ALB,2017-05-10,109.5,110.6,109.16,110.57,819202
ALGN,2017-05-10,137.96,138.355,135.81,137.01,1119265
ALK,2017-05-10,84.08,84.42,83.11,83.19,1282446
ALLE,2017-05-10,76.76,76.94,75.85,76.83,613200
ALL,2017-05-10,84.21,84.63,84.07,84.29,1710886
ALXN,2017-05-10,124.99,125.37,120.57,120.95,1492670
AMAT,2017-05-10,42.53,43.09,42.47,42.87,11555055
AMD,2017-05-10,10.455,10.85,10.45,10.79,65995889
AME,2017-05-10,59.96,60.2,59.64,59.95,965249
AMGN,2017-05-10,163.25,163.48,159.7001,160.51,5201025
AMG,2017-05-10,154,154.21,152.98,154.04,483953
AMP,2017-05-10,128.6,129.16,127.76,129.09,504963
AMT,2017-05-10,128,128.15,126.94,127.1,1525252
AMZN,2017-05-10,953.5,953.7499,945,948.95,2096512
ANDV,2017-05-10,83.69,83.83,81.68,83.08,2495341
ANSS,2017-05-10,121.29,121.73,120.33,120.54,915511
ANTM,2017-05-10,177.92,180.29,177.51,180.13,1233085
AON,2017-05-10,124.22,124.51,123.835,124.09,1486823
AOS,2017-05-10,54.72,54.93,54.16,54.35,764041
APA,2017-05-10,50.75,52.21,50.75,51.21,3560658
APC,2017-05-10,51.83,52.24,51.29,52.08,9138311
APD,2017-05-10,145.45,145.6,144.64,145.25,928282
APH,2017-05-10,72.66,73,72.27,72.98,1191815
ARE,2017-05-10,113.16,115.275,113.122,114.53,479320
ARNC,2017-05-10,27.16,27.35,27.12,27.28,1997011
ATVI,2017-05-10,55.26,56.23,54.96,55.99,8243695
AVB,2017-05-10,192.14,193.51,191.6,192.26,538074
AVGO,2017-05-10,229.49,233.42,228.69,231.33,2443312
AVY,2017-05-10,82.91,83.54,82.84,83.54,674952
AWK,2017-05-10,75.27,75.92,75.16,75.68,1121244
AXP,2017-05-10,78.28,78.66,78.14,78.65,2396925
AYI,2017-05-10,190.06,192.7,188.1,192.58,1291722
AZO,2017-05-10,703.56,703.56,693.28,698.03,378740
A,2017-05-10,56.85,56.94,56.08,56.27,1566289
BAC,2017-05-10,23.91,24.17,23.87,24.15,48495255
BAX,2017-05-10,56.1,56.27,55.73,56.19,1889752
BA,2017-05-10,185.14,185.65,178.18,183.18,7060056
BBT,2017-05-10,43.02,43.43,43,43.37,2674499
BBY,2017-05-10,51.89,52.21,51.63,52,2351068
BDX,2017-05-10,181.15,181.55,177.64,179.76,5007596
BEN,2017-05-10,43.28,43.75,42.99,43.74,1987116
BF.B,2017-05-10,49.47,49.49,49.15,49.25,683265
BIIB,2017-05-10,260.63,262.3,257.02,257.92,1503571
BK,2017-05-10,47.04,47.18,46.9,47.16,5013657
BLK,2017-05-10,380.58,382.47,377.85,382.27,404860
BLL,2017-05-10,39.735,40.2175,39.675,40.095,2065112
BMY,2017-05-10,55.18,55.31,54.88,55.14,6361374
BRK.B,2017-05-10,163.36,163.88,163.03,163.72,3237362
BSX,2017-05-10,26.35,26.5,26.24,26.46,4490466
BWA,2017-05-10,41.87,42.21,41.74,42.14,1782453
BXP,2017-05-10,122.77,123.6,122.11,123.02,857861
CAG,2017-05-10,37.3,37.61,37.245,37.6,3087518
CAH,2017-05-10,72.17,72.28,71.77,72,2459352
CAT,2017-05-10,99.72,100.71,99.301,100.36,4697268
CA,2017-05-10,32.07,32.35,31.91,32.27,3433439
CBG,2017-05-10,36.24,36.39,36.035,36.27,1131232
CBOE,2017-05-10,85.38,86.28,83.72,84.84,1336747
CBS,2017-05-10,63.09,63.09,61.94,62.53,4436852
CB,2017-05-10,136.73,138.175,136.56,138,2057929
CCI,2017-05-10,94.87,95.08,94.13,94.71,1446586
CCL,2017-05-10,62.92,63.03,62.04,62.14,4573900
CDNS,2017-05-10,33.03,33.0858,32.86,32.93,1223048
CELG,2017-05-10,120.04,120.47,118.92,119.68,3207906
CERN,2017-05-10,64.75,65.24,64.2,64.73,1889330
CFG,2017-05-10,37.05,37.25,36.83,37.21,2499718
CF,2017-05-10,27.47,27.92,27.415,27.62,3695997
CHD,2017-05-10,50.27,50.91,50.27,50.87,1342855
CHK,2017-05-10,5.49,5.8,5.47,5.75,47558114
CHRW,2017-05-10,70.99,71.47,69.985,70.17,2878562
CHTR,2017-05-10,324.53,327.18,323.09,325.58,940339
CINF,2017-05-10,68.97,69.66,68.88,69.21,701487
CI,2017-05-10,162,163.28,161.68,162.9,1447774
CLX,2017-05-10,132.44,133.24,132.12,133.15,583480
CL,2017-05-10,71.47,71.895,71.27,71.8,3240175
CMA,2017-05-10,71.05,71.485,70.79,71.33,1046159
CMCSA,2017-05-10,39.02,39.1,38.78,39.1,12920699
CME,2017-05-10,117.5,117.76,116.17,117.05,1199093
CMG,2017-05-10,479.84,488.06,477.81,486.42,778738
CMI,2017-05-10,157.75,159.69,157.3,159.24,2158659
CMS,2017-05-10,44.93,45.275,44.86,45.18,1847268
CNC,2017-05-10,75.57,77.585,75.41,77.36,2340136
CNP,2017-05-10,27.44,27.66,27.37,27.54,4105172
COF,2017-05-10,82.02,82.44,81.53,81.67,2831700
COG,2017-05-10,23.99,25,23.93,24.88,7266310
COL,2017-05-10,104.84,105.26,103.91,104.56,2180084
COO,2017-05-10,207.34,208.1,206.19,207.34,284141
COP,2017-05-10,46.71,47.8601,46.53,47.61,7950279
COST,2017-05-10,172.03,172.085,170.66,171.35,2554451
COTY,2017-05-10,19.15,20.51,19.09,19.95,22473039
CPB,2017-05-10,57.26,57.54,57.05,57.5,1106354
CRM,2017-05-10,87.38,87.62,86.895,87.31,2920685
CSCO,2017-05-10,33.9,33.9,33.58,33.74,17481356
CSRA,2017-05-10,29.04,29.48,28.91,29.43,615926
CSX,2017-05-10,51.84,51.925,51.52,51.72,4499693
CTAS,2017-05-10,121.46,121.84,120.865,121.44,423382
CTL,2017-05-10,24.86,25.315,24.75,25.11,7954707
CTSH,2017-05-10,63.99,64.3,63.66,63.97,3430070
CTXS,2017-05-10,86.86,87.28,86.5,86.99,877023
CVS,2017-05-10,81.07,81.56,80.81,80.94,3011373
CVX,2017-05-10,105.819,106.83,105.54,106.5,5582820
CXO,2017-05-10,130.75,133.935,130.35,132.67,1634281
C,2017-05-10,60.1,60.64,60,60.37,11607308
DAL,2017-05-10,49.35,49.99,49.2,49.97,7548714
DE,2017-05-10,113.5,114.17,113.33,113.55,2164879
DFS,2017-05-10,60.66,60.78,60.1,60.31,3604118
DGX,2017-05-10,107,107.97,106.9,107.85,712036
DG,2017-05-10,73.58,74.29,73.3,73.91,2211504
DHI,2017-05-10,33.14,33.4,33.015,33.16,2368722
DHR,2017-05-10,83.1,83.46,82.78,83.21,1748962
DISCA,2017-05-10,26.49,26.6,26,26.11,5312282
DISCK,2017-05-10,25.87,25.89,25.34,25.45,3543903
DISH,2017-05-10,61.15,61.76,60.42,61.67,2440384
DIS,2017-05-10,109,109.66,108.13,109.66,17061077
DLR,2017-05-10,113.95,114.91,113.71,114.43,656835
DLTR,2017-05-10,82.53,83.33,82.33,83.02,1217158
DOV,2017-05-10,79.59,81.06,79.36,80.05,1775384
DPS,2017-05-10,90.6,90.89,90.35,90.47,981268
DRE,2017-05-10,27.87,28.16,27.86,28.01,2124964
DRI,2017-05-10,87.33,87.84,86.81,87.63,743193
DTE,2017-05-10,103.99,104.625,103.95,104.62,643366
DUK,2017-05-10,82.27,82.695,82.01,82.48,2142991
DVA,2017-05-10,65.74,66.77,65.74,66.54,1330910
DVN,2017-05-10,38.44,39.11,38.19,38.54,5631504
DXC,2017-05-10,79.06,79.86,79.06,79.61,2693431
D,2017-05-10,77.53,77.9,77.29,77.73,1921372
EA,2017-05-10,105.97,110.61,104.76,108.16,11166163
EBAY,2017-05-10,33.67,34.155,33.67,33.88,8130764
ECL,2017-05-10,125.5,126.9,125.5,126.66,968242
ED,2017-05-10,78.95,79.36,78.79,79.04,1490008
EFX,2017-05-10,135.93,136.82,135.37,135.91,366648
EIX,2017-05-10,79.59,79.93,78.41,79.04,2262965
EL,2017-05-10,93.45,94.4732,93.37,94.08,2572072
EMN,2017-05-10,78.48,79.19,78.45,78.76,1108265
EMR,2017-05-10,58.56,58.99,58.36,58.93,3713790
EOG,2017-05-10,93.01,95.77,92.57,94.54,5239157
EQIX,2017-05-10,426.08,427.29,423.73,425.05,366897
EQR,2017-05-10,64.73,65.46,64.59,65.15,1065392
EQT,2017-05-10,56.81,57.45,56.41,57.08,2447151
ESRX,2017-05-10,61.83,62.1,60.83,61.02,4897363
ESS,2017-05-10,250.36,252.38,249.76,251.3,351796
ES,2017-05-10,59.38,59.5,58.965,59.23,1168217
ETFC,2017-05-10,35.52,35.64,35.08,35.28,2874969
ETN,2017-05-10,76.73,77.25,76.57,77.09,1327308
ETR,2017-05-10,75.32,75.75,75.092,75.68,1183145
EVHC,2017-05-10,55.99,56.97,55.9,56.66,1226044
EW,2017-05-10,109.73,110.7,108.8,110.61,1063384
EXC,2017-05-10,33.67,33.79,33.45,33.76,6002489
EXPD,2017-05-10,53.25,53.35,52.765,53.14,1645155
EXPE,2017-05-10,138.5,139.86,137.81,139.83,1406640
EXR,2017-05-10,73.16,74.16,72.97,73.15,661810
FAST,2017-05-10,45.47,45.7118,45.03,45.49,2128874
FBHS,2017-05-10,63.37,63.7,63.37,63.64,620663
FB,2017-05-10,150.23,150.52,148.86,150.29,12080650
FCX,2017-05-10,11.75,11.8,11.55,11.72,20503806
FDX,2017-05-10,190.54,191,189.01,189.75,970993
FE,2017-05-10,28.83,29,28.65,28.85,3227653
FFIV,2017-05-10,130.59,131.67,129.46,131.6,1251676
FISV,2017-05-10,119.42,119.89,119.09,119.25,603570
FIS,2017-05-10,82.82,83.59,82.68,83.58,1633501
FITB,2017-05-10,24.76,24.92,24.59,24.63,6336143
FLIR,2017-05-10,37.11,37.53,36.93,37.44,985466
FLR,2017-05-10,48.36,48.4704,47.9,48.2,1365759
FLS,2017-05-10,49.15,49.77,48.96,49.76,964353
FL,2017-05-10,76.65,77.71,76.4444,77.35,1731268
FMC,2017-05-10,72.78,74.28,72.58,74.09,1679094
FOXA,2017-05-10,28.07,28.27,27.77,27.9,27522977
FOX,2017-05-10,27.84,27.95,27.54,27.68,3754414
FRT,2017-05-10,130.51,132.33,129.94,132,379164
FTI,2017-05-10,31.95,32.39,31.9,32.01,3271562
FTV,2017-05-10,62.53,62.81,62.24,62.57,1048468
F,2017-05-10,11.16,11.2,11.03,11.04,34989254
GD,2017-05-10,195.06,195.89,193.35,194.39,1365543
GE,2017-05-10,28.92,28.93,28.6,28.7,26047230
GGP,2017-05-10,22.26,22.84,22.2,22.66,7740833
GILD,2017-05-10,67.69,67.8,66.71,66.92,7190500
GIS,2017-05-10,56.37,56.55,56.21,56.34,3914519
GLW,2017-05-10,29.02,29.13,28.9,29.11,3903576
GM,2017-05-10,34.25,34.46,34.08,34.23,7665286
GOOGL,2017-05-10,956.22,956.71,949.84,954.84,1145969
GOOG,2017-05-10,931.98,932,925.16,928.78,1173925
GPC,2017-05-10,92.83,92.83,92.03,92.79,633458
GPN,2017-05-10,87.26,88.17,87.13,87.79,1188868
GPS,2017-05-10,26.37,26.88,26.23,26.73,4678504
GRMN,2017-05-10,52.05,52.66,52.05,52.62,1148548
GS,2017-05-10,223.46,225.35,223.06,224.88,2630391
GT,2017-05-10,35.32,35.46,34.995,35.44,1616221
GWW,2017-05-10,187.65,188.48,186.41,187.86,758989
HAL,2017-05-10,45.49,46.33,45.43,45.81,10051454
HAS,2017-05-10,101.12,101.86,100.72,101.82,1090782
HBAN,2017-05-10,12.9,12.95,12.82,12.9,7839944
HBI,2017-05-10,22.43,22.79,22.14,22.75,4232976
HCA,2017-05-10,84.24,85.9,83.9368,85.56,1935603
HCN,2017-05-10,69.17,70.2,68.85,70.01,1498416
HCP,2017-05-10,29.9,30.49,29.89,30.39,4254268
HD,2017-05-10,157.52,158.15,157.3,158.13,2617601
HES,2017-05-10,48.18,49.55,48.06,49.23,4232025
HIG,2017-05-10,49.16,49.9,49.1,49.75,2180515
HII,2017-05-10,195.38,198,195.3,196.47,340310
HLT,2017-05-10,62.16,62.4,61.59,62.12,1954514
HOG,2017-05-10,56.05,56.92,55.82,56.75,1316759
HOLX,2017-05-10,45.42,46.05,45.15,45.96,5106400
HON,2017-05-10,131.72,132.06,131.21,131.74,2426367
HPE,2017-05-10,18.79,19,18.75,19,11368391
HPQ,2017-05-10,19.25,19.37,19.16,19.36,7252434
HP,2017-05-10,58.71,60.04,58.48,59.28,1776306
HRB,2017-05-10,25.84,26.53,25.72,26.5,2597171
HRL,2017-05-10,34.61,34.74,34.39,34.42,2239332
HRS,2017-05-10,108.49,108.96,108.17,108.96,716416
HSIC,2017-05-10,88.67,88.82,87.77,88.04,981838
HST,2017-05-10,17.79,18.105,17.64,18.01,7770735
HSY,2017-05-10,106.44,107.12,106.18,106.63,791243
HUM,2017-05-10,230,231.85,229.36,230.8,1651706
IBM,2017-05-10,151.651,152.37,151.13,151.25,4999861
ICE,2017-05-10,58.9,59.04,58.42,59,2443271
IDXX,2017-05-10,162.08,163.63,161.55,163.01,678721
IFF,2017-05-10,128.42,130.45,128.42,130.33,609312
ILMN,2017-05-10,182.97,183.96,180.19,182.11,977621
INCY,2017-05-10,119.67,119.92,118.08,118.22,1227482
INFO,2017-05-10,43.61,43.9,43.09,43.44,1438665
INTC,2017-05-10,36.27,36.38,35.93,36.01,25133822
INTU,2017-05-10,126.45,127.46,126.45,127.09,1378333
IPG,2017-05-10,24.34,24.6,24.25,24.54,3129969
IP,2017-05-10,52.5,53.26,52.41,53.07,2117131
IQV,2017-05-10,84.01,84.71,83.31,83.8,1391502
IRM,2017-05-10,34.84,35.16,34.84,35.08,763248
IR,2017-05-10,89.36,89.525,87.43,88.52,3058688
ISRG,2017-05-10,281.3697,281.6664,279.5797,281.0197,942690
ITW,2017-05-10,138.87,139.26,137.6,138.3,893257
IT,2017-05-10,113.57,113.98,112.71,113.1,496582
IVZ,2017-05-10,32.24,32.44,32.045,32.39,1856370
JBHT,2017-05-10,87.26,87.35,85.86,86.69,1642113
JCI,2017-05-10,41.93,42.465,41.9,42.41,4423121
JEC,2017-05-10,55.89,55.922,54.3,54.56,1587559
JNJ,2017-05-10,122.91,123.055,122.38,122.81,4237412
JNPR,2017-05-10,30.74,30.895,30.56,30.85,3838994
JPM,2017-05-10,86.5288,87.48,86.47,87.43,8334867
JWN,2017-05-10,48.99,50.04,48.7,50.01,2498314
KEY,2017-05-10,18.37,18.55,18.31,18.5,6786684
KHC,2017-05-10,89.11,89.4,88.94,89.33,1654366
KIM,2017-05-10,19.45,19.795,19.39,19.64,5303847
KLAC,2017-05-10,101.14,101.29,100.4,100.76,1155040
KMB,2017-05-10,128.25,129.42,128.03,129.15,1398039
KMI,2017-05-10,20.01,20.44,19.93,20.19,18083496
KMX,2017-05-10,60.19,60.47,59.55,59.93,1469517
KORS,2017-05-10,38.35,38.67,37.53,38.23,2634074
KO,2017-05-10,43.48,43.62,43.36,43.57,7597653
KR,2017-05-10,29.07,30.075,29.04,30.04,11998709
KSS,2017-05-10,39.83,40.687,39.83,40.32,6831422
KSU,2017-05-10,92.5,92.85,90.66,90.87,884607
K,2017-05-10,70.82,71.31,70.78,71.05,1931561
LB,2017-05-10,52.85,53.67,52.74,53.41,2667094
LEG,2017-05-10,53.4,53.7,53.33,53.5,673711
LEN,2017-05-10,49.5392,49.598,49.0392,49.5784,1512618
LH,2017-05-10,141.56,142.29,141.21,141.7,697907
LKQ,2017-05-10,31.36,31.46,31.135,31.29,1256261
LLL,2017-05-10,167.83,168.61,167.11,168.53,452228
LLY,2017-05-10,80.84,81.11,80.19,81.05,4018549
LMT,2017-05-10,272.88,273.71,270.17,271.74,934942
LNC,2017-05-10,68.04,68.8,67.91,68.71,1512517
LNT,2017-05-10,39.58,39.7153,39.31,39.52,1366707
LOW,2017-05-10,85.87,86.13,85.45,86.06,5151911
LRCX,2017-05-10,151.13,151.5,149.09,149.15,1876748
LUK,2017-05-10,25.23,25.63,25.15,25.63,1683359
LUV,2017-05-10,58.17,58.59,57.97,58.37,5051460
LYB,2017-05-10,82.18,83.04,81.92,82.46,3111759
L,2017-05-10,46.21,46.49,46.21,46.45,684523
MAA,2017-05-10,98.57,99.23,98.25,98.7,469262
MAC,2017-05-10,59.6,60.97,59.52,60.53,1407303
MAR,2017-05-10,102.34,103.43,101.71,103.24,2611129
MAS,2017-05-10,36.79,37.01,36.65,36.76,2185529
MAT,2017-05-10,22.33,22.68,22.2587,22.58,3790531
MA,2017-05-10,116.11,116.77,116.01,116.65,1812510
MCD,2017-05-10,143.86,144.64,143.73,144.52,2273313
MCHP,2017-05-10,79.89,80.2,77.6721,78.51,6538264
MCK,2017-05-10,142.41,143.49,141.62,143.23,1367717
MCO,2017-05-10,116.46,117.52,115.53,116.61,594204
MDLZ,2017-05-10,44.31,44.495,43.96,44.25,5779465
MDT,2017-05-10,83.24,83.24,82.58,82.89,4942597
MET,2017-05-10,52.07,52.36,51.97,52.21,5164565
MGM,2017-05-10,30.92,31.29,30.69,31.23,6476713
MHK,2017-05-10,233.6,234.93,232.565,233.7,290439
MKC,2017-05-10,99.71,99.99,99.53,99.97,402173
MLM,2017-05-10,235.74,239.13,233.79,234.28,788716
MMC,2017-05-10,73.59,73.94,73.56,73.79,1145090
MMM,2017-05-10,197.37,197.59,196.53,196.64,2248260
MNST,2017-05-10,47.97,48.29,47.68,47.85,2892172
MON,2017-05-10,116.11,116.18,115.87,116.02,1754147
MOS,2017-05-10,23.52,23.62,23.4,23.46,10589387
MO,2017-05-10,70.27,70.465,70.03,70.31,5205780
MPC,2017-05-10,51.83,52.665,51.31,52.34,5966006
MRK,2017-05-10,63.13,63.95,63.09,63.94,9631802
MRO,2017-05-10,14.57,14.94,14.52,14.7,14454263
MSFT,2017-05-10,68.99,69.56,68.92,69.31,17977830
MSI,2017-05-10,84.63,85.77,84.035,85.77,1256324
MS,2017-05-10,42.8,43.195,42.67,43.1,7368296
MTB,2017-05-10,158.74,159.47,158.19,159.3,442127
MTD,2017-05-10,547,554.3799,544.75,552.54,242278
MU,2017-05-10,28.92,29.415,28.8,29.32,29267456
MYL,2017-05-10,38.65,38.94,36.79,38.21,12114902
M,2017-05-10,29.28,29.83,29.21,29.34,7930450
NAVI,2017-05-10,14.52,14.595,14.2,14.47,2887942
NBL,2017-05-10,31.4,31.8,31.19,31.48,8127501
NCLH,2017-05-10,54.44,55.93,53.1,54.07,4096954
NDAQ,2017-05-10,66.66,66.82,65.98,66.75,984145
NEE,2017-05-10,133.82,134.46,133.42,134.17,1874727
NEM,2017-05-10,33.1,33.16,32.6,32.95,4374488
NFLX,2017-05-10,157.82,161.1,156.56,160.28,6869879
NFX,2017-05-10,34.84,35.61,34.4,35.28,3444624
NI,2017-05-10,24.11,24.24,24.035,24.14,1944447
NKE,2017-05-10,54.91,55.06,54.51,54.56,5823023
NLSN,2017-05-10,40.7,40.86,40.1,40.22,2125386
NOC,2017-05-10,249.95,251.0059,246.902,248.11,780202
NOV,2017-05-10,34.08,34.45,33.86,34.08,3832020
NRG,2017-05-10,14.75,15.33,14.575,15.13,7121370
NSC,2017-05-10,116.83,117.11,116.37,116.91,1127041
NTAP,2017-05-10,40.22,40.55,40.04,40.43,2759677
NTRS,2017-05-10,90.65,91.06,90.42,90.81,762196
NUE,2017-05-10,59.07,59.08,57.6746,58.21,4348681
NVDA,2017-05-10,114.29,121.82,114.02,121.29,53227434
NWL,2017-05-10,52.82,53.18,52.5,53.08,3853934
NWSA,2017-05-10,12.3,13.3,12.26,12.71,4191658
NWS,2017-05-10,12.95,13.6,12.65,13.05,683302
OKE,2017-05-10,50.72,51.59,50.56,51.12,2424588
OMC,2017-05-10,83.71,84.495,83.61,84.07,1772117
ORCL,2017-05-10,45.52,45.56,45.29,45.53,6906121
ORLY,2017-05-10,255.52,258.1899,254.13,257.49,1569456
OXY,2017-05-10,60.24,61.48,60.24,61.33,5881363
O,2017-05-10,55.1,56.14,54.97,55.58,2783267
PAYX,2017-05-10,57.95,58.1,57.445,57.54,1879479
PBCT,2017-05-10,17.32,17.4,17.19,17.35,2147024
PCAR,2017-05-10,66.08,66.41,65.69,65.97,1468427
PCG,2017-05-10,66.83,67.05,65.84,66.49,3011113
PCLN,2017-05-10,1853.78,1853.78,1801,1824.77,1761068
PDCO,2017-05-10,44.04,44.05,43.2,43.39,1711806
PEG,2017-05-10,43,43.07,42.465,42.7,4261486
PEP,2017-05-10,112.7,112.87,112.48,112.84,2160149
PFE,2017-05-10,33,33.12,32.9,33.03,33045403
PFG,2017-05-10,63.34,63.92,63.14,63.86,1228087
PGR,2017-05-10,40.21,40.58,40.15,40.53,2246045
PG,2017-05-10,86.48,86.79,86.385,86.49,6178549
PHM,2017-05-10,22.63,22.89,22.48,22.89,4487413
PH,2017-05-10,159.36,159.795,158.41,159.17,874078
PKG,2017-05-10,100.49,102.83,100.46,102.69,605783
PKI,2017-05-10,62.57,62.74,62.06,62.67,499753
PLD,2017-05-10,54.23,54.79,54.1,54.63,1964986
PM,2017-05-10,111.7,112.11,110.63,110.83,3623855
PNC,2017-05-10,121.83,122.77,121.4,122.45,1594271
PNR,2017-05-10,67.7,67.7205,65.86,65.98,1827545
PNW,2017-05-10,84.11,84.36,83.77,84.19,665200
PPG,2017-05-10,107.94,108.54,107.6,107.85,1044008
PPL,2017-05-10,38.39,38.56,38.355,38.53,3706072
PRGO,2017-05-10,74.59,74.99,73.23,74.54,1119280
PRU,2017-05-10,107.52,108.705,107.01,108.46,1574955
PSA,2017-05-10,207.88,211.68,207.75,208.92,683844
PSX,2017-05-10,79.77,80.04,79.46,79.75,1690966
PVH,2017-05-10,102.28,103.44,101.32,103.31,750452
PWR,2017-05-10,34.41,34.51,33.32,33.67,2680214
PXD,2017-05-10,170.5,173.03,169.42,171.27,1538586
PX,2017-05-10,128.57,129.21,128.2,129.17,830402
PYPL,2017-05-10,49.18,49.8,49.015,49.79,6507686
QCOM,2017-05-10,55.22,55.4273,54.8627,55.33,8517699
QRVO,2017-05-10,66.36,66.885,65.74,66.79,1102522
RCL,2017-05-10,108.88,108.88,107.55,108.34,1196750
REGN,2017-05-10,427.13,431.74,422.95,431.57,518969
REG,2017-05-10,61.66,63.57,61.66,62.93,2012324
RE,2017-05-10,242.54,244.68,242.2,244,221013
RF,2017-05-10,14.16,14.37,14.09,14.35,16698460
RHI,2017-05-10,47.74,48.63,47.67,48.4,1198059
RHT,2017-05-10,88.53,89.21,88.1,89.14,1341837
RJF,2017-05-10,75.36,75.58,74.8,75.51,409212
RL,2017-05-10,83.88,84.43,82.97,83.07,1185172
RMD,2017-05-10,67.51,68.24,67.33,68.2,561894
ROK,2017-05-10,157.28,158.7651,156.83,157.64,1035981
ROP,2017-05-10,221.72,222.89,220.81,222.62,405708
ROST,2017-05-10,65.27,66.53,64.94,66.05,3073188
RRC,2017-05-10,25.45,26.005,25.23,25.49,4722868
RSG,2017-05-10,62.95,63.73,62.866,63.61,1577884
RTN,2017-05-10,160.07,160.91,157.92,159.2,1329289
SBAC,2017-05-10,129.8,130.2,128.96,129.19,811669
SBUX,2017-05-10,60.88,60.98,60.21,60.66,7198414
SCG,2017-05-10,65.5,65.61,65.05,65.11,895513
SCHW,2017-05-10,40.24,40.33,39.875,40.15,6334313
SEE,2017-05-10,42.14,43.52,41.74,43.4,4976027
SHW,2017-05-10,338.41,338.98,336.63,337.7,313545
SIG,2017-05-10,64.93,64.93,62.651,63.04,1327337
SJM,2017-05-10,124.65,125.51,124.4232,125.34,735682
SLB,2017-05-10,72.84,73.2,72.35,72.67,7021168
SLG,2017-05-10,103.23,104.8,103.06,104.23,432219
SNA,2017-05-10,170.68,171.78,170.34,170.84,322354
SNI,2017-05-10,69.46,70.11,68.61,69.33,2127053
SNPS,2017-05-10,74.22,74.56,73.98,74.54,811639
SO,2017-05-10,50,50.03,49.6,49.87,5279683
SPGI,2017-05-10,136.93,137.94,136.49,137.87,787366
SPG,2017-05-10,162.37,165.75,162.19,165.65,2429284
SRCL,2017-05-10,86.33,86.88,85.53,85.75,392602
SRE,2017-05-10,111.71,112.93,110.93,111.65,1487082
STI,2017-05-10,57.48,57.83,57.38,57.6,2896259
STT,2017-05-10,83.14,83.6,82.98,83.56,788089
STX,2017-05-10,42.9,43.2,42.78,43.11,3493564
STZ,2017-05-10,178.14,178.14,177.08,177.57,937251
SWKS,2017-05-10,102.65,103.07,101.66,102.5,1240553
SWK,2017-05-10,138.9,139.62,138.52,139.08,1040540
SYF,2017-05-10,28.01,28.12,27.68,27.76,11018236
SYK,2017-05-10,134.59,134.66,133.51,134.04,1653325
SYMC,2017-05-10,32.45,33.22,32.39,33.14,8958980
SYY,2017-05-10,54.83,55.12,54.51,54.54,3266772
TAP,2017-05-10,92.67,92.87,92.241,92.82,933256
TDG,2017-05-10,242.43,245.41,239.73,244.94,877031
TEL,2017-05-10,75.77,76.26,75.58,76.26,1104201
TGT,2017-05-10,57.88,58.485,57.69,58.41,6954276
TIF,2017-05-10,92.66,93.31,92.49,92.95,1118718
TJX,2017-05-10,79.03,80.92,78.78,80.72,4937234
TMK,2017-05-10,75.81,76.29,75.63,76.12,541150
TMO,2017-05-10,170.94,172.67,170.2,170.97,1860097
TPR,2017-05-10,45.43,46.05,45,45.94,4774449
TRIP,2017-05-10,49.8,50.95,46.7,47.99,8630400
TROW,2017-05-10,71.38,72.05,71.15,72.05,1610851
TRV,2017-05-10,119.63,120.98,119.63,120.69,1448825
TSCO,2017-05-10,61.93,61.93,60.87,60.95,1509620
TSN,2017-05-10,58,58.17,57.56,58.04,4429653
TSS,2017-05-10,57.73,58.12,57.555,58.06,943236
TWX,2017-05-10,98.01,98.98,97.86,98.74,2464709
TXN,2017-05-10,79.98,80.67,79.77,80.49,5180353
TXT,2017-05-10,47.05,47.11,46.52,46.88,853447
T,2017-05-10,38.19,38.65,38.13,38.45,22608241
UAA,2017-05-10,21.4,21.61,21.11,21.18,4525226
UAL,2017-05-10,78.48,78.96,78.02,78.55,3308365
UA,2017-05-10,19.86,19.94,19.61,19.65,2324927
UDR,2017-05-10,37.5,37.9,37.44,37.52,1452826
UHS,2017-05-10,122.45,123.985,122.39,123.61,428149
ULTA,2017-05-10,299.42,299.9187,297.55,299.47,434322
UNH,2017-05-10,173.04,173.64,172.461,173.39,1568799
UNM,2017-05-10,46.19,46.54,46.09,46.38,883435
UNP,2017-05-10,110.12,110.12,108.97,109.32,3551218
UPS,2017-05-10,106.07,106.13,104.77,105.1,3713127
URI,2017-05-10,111.75,114.95,111.3673,114.23,1779940
USB,2017-05-10,51.5,52.05,51.39,51.97,5281634
UTX,2017-05-10,121.17,121.33,120.12,121.02,2132947
VAR,2017-05-10,96.05,96.82,96.01,96.58,732774
VFC,2017-05-10,55.47,55.72,54.925,55.57,2941015
VIAB,2017-05-10,35.69,35.7,34.5,34.95,10787854
VLO,2017-05-10,66.75,67.03,65.91,66.68,3410253
VMC,2017-05-10,129.77,133.79,129.41,130.63,2414702
VNO,2017-05-10,94.19,95.54,93.975,94.88,736325
VRSK,2017-05-10,79.06,79.24,78.43,78.7,1008172
VRSN,2017-05-10,89.08,90.58,88.605,90.55,1390014
VRTX,2017-05-10,116.55,116.55,114.22,115.35,1414006
VTR,2017-05-10,62.68,64.17,62.585,64.02,1947924
VZ,2017-05-10,46.4,46.63,46.31,46.38,12669607
V,2017-05-10,91.7,92.41,91.68,92.25,6747589
WAT,2017-05-10,174.01,174.83,172.92,174.11,656515
WBA,2017-05-10,85.77,85.88,85.51,85.62,2580748
WDC,2017-05-10,88.91,89.795,88.75,89.54,2376690
WEC,2017-05-10,60.62,60.63,60.13,60.43,1540610
WFC,2017-05-10,54.43,54.91,54.36,54.72,15897244
WHR,2017-05-10,184.4,185.36,183.5,185.25,566121
WLTW,2017-05-10,142.15,142.66,140.94,141.96,1272124
WMB,2017-05-10,30.28,30.85,30.19,30.76,7436200
WMT,2017-05-10,76.33,76.78,76.1902,76.7,7511921
WM,2017-05-10,72.63,73.24,72.53,73.09,1457831
WRK,2017-05-10,53.42,54.12,53.38,54.11,1247329
WU,2017-05-10,19.43,19.69,19.42,19.64,3131020
WYNN,2017-05-10,122.55,123.38,121.68,123.27,1236345
WYN,2017-05-10,96.64,96.79,95.92,96.41,1472225
WY,2017-05-10,33.2,33.46,33.14,33.21,2273632
XEC,2017-05-10,123.66,123.76,119.94,120.07,2204970
XEL,2017-05-10,44.82,44.995,44.72,44.89,1949797
XLNX,2017-05-10,64.77,65.05,64.23,64.62,2471036
XL,2017-05-10,41.84,42.06,41.84,41.94,1025803
XOM,2017-05-10,82.12,82.37,81.65,81.91,9520322
XRAY,2017-05-10,63.18,63.31,62.3,62.52,1567116
XRX,2017-05-10,28.16,28.44,27.96,28.4,1431059
XYL,2017-05-10,51.79,51.99,50.87,51.04,1054082
YUM,2017-05-10,68.62,69.19,68.62,68.88,2022320
ZBH,2017-05-10,118.49,119.71,118.04,119.49,1349640
ZION,2017-05-10,40.71,41.01,40.46,40.94,2405730
ZTS,2017-05-10,58.99,60.125,58.99,59.9,4052762
AAL,2017-05-11,47.21,47.24,45.65,46.54,6086339
AAPL,2017-05-11,152.45,154.07,152.31,153.95,27255058
AAP,2017-05-11,145.49,146.165,143.0275,145.95,773048
ABBV,2017-05-11,65.9,65.96,64.655,65.3,7853758
ABC,2017-05-11,87.84,88.935,87.8,88.86,2145777
ABT,2017-05-11,44.39,44.39,43.775,43.86,7071583
ACN,2017-05-11,120.75,120.9,119.67,120.8,1835224
ADBE,2017-05-11,135.98,136.31,135.395,136.29,1344005
ADI,2017-05-11,78.73,79.25,77.81,78.44,2288815
ADM,2017-05-11,42.3,42.33,41.91,42.03,2181092
ADP,2017-05-11,96.53,96.6,95.87,96.46,3029071
ADSK,2017-05-11,95.5,95.9,93.87,95.41,1974060
ADS,2017-05-11,256.61,256.75,249.08,251.1,722268
AEE,2017-05-11,54.31,54.45,53.865,54.45,1220432
AEP,2017-05-11,67.23,67.56,66.93,67.55,1491189
AES,2017-05-11,11.57,11.6,11.45,11.47,6102221
AET,2017-05-11,143.72,144.76,142.65,144.39,3038842
AFL,2017-05-11,74.12,74.23,73.6703,73.96,1323921
AGN,2017-05-11,230.77,234.12,230.63,231.01,3007417
AIG,2017-05-11,62.88,62.9,61.72,61.79,9098423
AIV,2017-05-11,43.1,43.3,42.75,43.2,745910
AIZ,2017-05-11,103.3,103.79,102.36,102.65,407676
AJG,2017-05-11,55.24,55.57,54.8002,55.13,953512
AKAM,2017-05-11,49.76,50.07,49.425,49.85,2698379
ALB,2017-05-11,110.57,110.94,110.08,110.74,548953
ALGN,2017-05-11,136.51,137.61,135.85,137.46,561025
ALK,2017-05-11,83.15,83.91,82.37,83.65,1804310
ALLE,2017-05-11,76.45,77.31,75.945,77.29,900001
ALL,2017-05-11,83.97,84.24,83.19,83.91,2954662
ALXN,2017-05-11,120.6,121.1174,118.58,119.04,3007170
AMAT,2017-05-11,43.02,43.48,42.73,43.48,11149880
AMD,2017-05-11,10.74,11.26,10.51,11.07,72946523
AME,2017-05-11,59.62,59.88,59.18,59.85,1287612
AMGN,2017-05-11,159.86,160.52,158.29,160.08,3510153
AMG,2017-05-11,153.05,153.8,150.52,152.42,588187
AMP,2017-05-11,128.34,128.95,126.51,127.59,786323
AMT,2017-05-11,127.35,127.35,125.96,126.28,1789684
AMZN,2017-05-11,945.11,950.29,940.775,947.62,2194070
ANDV,2017-05-11,83.51,83.51,81.71,81.83,1766411
ANSS,2017-05-11,120.2,120.52,119.11,119.89,412518
ANTM,2017-05-11,180.1,183.37,178.87,182.72,1782203
AON,2017-05-11,123.95,124.7,123.58,124.3,1403818
AOS,2017-05-11,54.1,54.225,53.51,54.11,660374
APA,2017-05-11,51.36,51.78,50.91,51.07,1851203
APC,2017-05-11,52.34,52.43,51.35,51.54,6033875
APD,2017-05-11,144.99,145.0463,143.29,143.86,1065764
APH,2017-05-11,72.55,72.75,72.16,72.62,618909
ARE,2017-05-11,113.86,115.36,113.01,115.07,430502
ARNC,2017-05-11,27.15,27.26,26.88,27.21,1891719
ATVI,2017-05-11,55.97,55.984,55.31,55.75,4864297
AVB,2017-05-11,191.09,192.45,189.96,191.82,395204
AVGO,2017-05-11,230.68,231.85,228.24,231.09,1482347
AVY,2017-05-11,83.17,83.59,82.83,83.59,469890
AWK,2017-05-11,75.44,75.77,74.85,75.72,749298
AXP,2017-05-11,78.2,78.45,77.25,77.92,3780643
AYI,2017-05-11,193.92,194.73,188.39,188.58,1286471
AZO,2017-05-11,691,696.69,683.26,693.85,331626
A,2017-05-11,56.13,56.38,55.8,56.23,1347633
BAC,2017-05-11,24.095,24.23,23.84,24.07,68350823
BAX,2017-05-11,56.11,56.37,55.9,56.35,2130724
BA,2017-05-11,182.9,184.33,182.17,183.94,2883815
BBT,2017-05-11,43.14,43.29,42.64,43.03,3753101
BBY,2017-05-11,51.67,52.02,51.18,51.97,2768992
BDX,2017-05-11,181.7,184.95,181.56,184.86,11111550
BEN,2017-05-11,43.53,43.72,43.245,43.32,2102428
BF.B,2017-05-11,49.15,49.62,48.84,49.61,717761
BIIB,2017-05-11,257.27,258.19,252.69,254.15,1850635
BK,2017-05-11,46.9,47.16,46.58,46.93,5357131
BLK,2017-05-11,380.4,383.35,378.56,382.87,454346
BLL,2017-05-11,40.05,40.145,39.71,40,2221348
BMY,2017-05-11,55.14,55.66,54.8901,55.14,6810192
BRK.B,2017-05-11,163.58,163.77,162.39,163.27,3285904
BSX,2017-05-11,26.37,26.47,26.14,26.37,6196376
BWA,2017-05-11,42.09,42.17,41.46,41.83,1182698
BXP,2017-05-11,122.13,122.28,120.68,121.24,887914
CAG,2017-05-11,37.47,37.58,37.25,37.49,1911059
CAH,2017-05-11,72.06,72.96,71.82,72.78,2548473
CAT,2017-05-11,101.9,101.9189,100.15,100.99,5220286
CA,2017-05-11,32.22,32.22,31.65,32.04,4386971
CBG,2017-05-11,35.57,35.76,34.83,34.92,2332906
CBOE,2017-05-11,84.45,84.84,83.72,84.36,1230061
CBS,2017-05-11,62.47,63.02,61.9999,62.75,2636890
CB,2017-05-11,137.41,137.7,136.7701,137.21,1395101
CCI,2017-05-11,94.53,94.85,94.14,94.42,1044252
CCL,2017-05-11,61.92,62.16,61.64,61.99,2365493
CDNS,2017-05-11,32.86,32.99,32.68,32.99,1906978
CELG,2017-05-11,119.07,119.58,118.26,119.52,2592064
CERN,2017-05-11,64.74,64.94,64.12,64.75,2237391
CFG,2017-05-11,37.04,37.175,36.51,37,2632203
CF,2017-05-11,27.17,27.58,26.64,27.2,2958545
CHD,2017-05-11,50.74,50.85,50.485,50.67,1313354
CHK,2017-05-11,5.78,5.83,5.63,5.72,36158697
CHRW,2017-05-11,69.88,70.2654,69.25,69.78,1655735
CHTR,2017-05-11,325.28,327.12,323.2,324.61,1071121
CINF,2017-05-11,68.87,69.61,68.79,69.38,592994
CI,2017-05-11,163.04,164.29,161.7,163.82,989157
CLX,2017-05-11,132.68,132.96,132.27,132.62,624974
CL,2017-05-11,71.48,71.66,71.33,71.62,2537971
CMA,2017-05-11,70.91,71.15,69.67,70.64,1553563
CMCSA,2017-05-11,38.86,39.315,38.85,39.26,13484033
CME,2017-05-11,116.75,117.17,115.35,116.79,1146936
CMG,2017-05-11,485.9,491.6,481.35,488.52,682409
CMI,2017-05-11,158.58,159.81,156.43,158.85,2162615
CMS,2017-05-11,45.06,45.25,44.8239,45.2,1158536
CNC,2017-05-11,76.96,77.19,76.17,76.24,1056235
CNP,2017-05-11,27.56,27.58,27.3,27.42,2328335
COF,2017-05-11,80.99,81.28,79.66,80.16,3771566
COG,2017-05-11,25.25,25.32,24.42,24.81,6794114
COL,2017-05-11,104.27,104.44,103.37,104.36,999914
COO,2017-05-11,206.33,207.64,205.62,207.4,298530
COP,2017-05-11,47.01,47.81,47.01,47.42,8569905
COST,2017-05-11,170.78,171.55,170.1,171.26,2106222
COTY,2017-05-11,19.97,20,19.3,19.6,6712922
CPB,2017-05-11,57.34,57.655,57,57.64,931907
CRM,2017-05-11,87.38,87.9501,86.57,87.71,2731557
CSCO,2017-05-11,33.72,33.82,33.48,33.63,17515568
CSRA,2017-05-11,29.32,29.32,28.89,29.32,447479
CSX,2017-05-11,51.5,52.32,51.35,52.14,8876017
CTAS,2017-05-11,121.21,122.56,120.72,122.54,452660
CTL,2017-05-11,25.1,25.13,24.44,24.44,8698798
CTSH,2017-05-11,63.6,64.32,63.6,64.25,3053031
CTXS,2017-05-11,86.39,87.17,86.21,87.11,1236621
CVS,2017-05-11,80.84,82.46,80.63,82.28,6495976
CVX,2017-05-11,107.08,107.08,105.63,106.21,4632113
CXO,2017-05-11,133.81,134.33,132.31,132.49,1116753
C,2017-05-11,60.25,60.915,59.92,60.7,16314044
DAL,2017-05-11,50.01,50.18,48.91,49.69,8817408
DE,2017-05-11,113.45,114.13,112.29,113.47,1627000
DFS,2017-05-11,60.19,60.8,59.73,60.24,3802992
DGX,2017-05-11,107.67,108.21,107.184,107.41,1171206
DG,2017-05-11,73.25,73.9,71.71,72.06,2804281
DHI,2017-05-11,33.09,33.335,32.84,33.25,2536433
DHR,2017-05-11,83.01,83.21,82.47,82.78,1974731
DISCA,2017-05-11,26.1,26.39,25.895,26.33,3150723
DISCK,2017-05-11,25.34,25.79,25.29,25.7,2688251
DISH,2017-05-11,61.29,61.79,60.86,61.63,1511995
DIS,2017-05-11,109.74,110.005,108.5,109.58,8021280
DLR,2017-05-11,114.12,114.47,113.36,113.67,610602
DLTR,2017-05-11,82.35,83.04,81.15,81.49,1396043
DOV,2017-05-11,79.78,79.99,78.71,79.89,1023250
DPS,2017-05-11,90.37,90.92,90.08,90.9,1147100
DRE,2017-05-11,27.89,28.08,27.81,28.01,1938856
DRI,2017-05-11,87.37,88.51,86.61,88.22,1501706
DTE,2017-05-11,104.2,104.77,103.84,104.76,546932
DUK,2017-05-11,82.15,83.02,82.06,83,2372914
DVA,2017-05-11,66.41,67.01,66.21,66.88,1012756
DVN,2017-05-11,38.73,38.85,37.865,37.95,3640933
DXC,2017-05-11,79.22,79.52,78.97,79.42,1775586
D,2017-05-11,77.58,77.71,77.0676,77.61,1423319
EA,2017-05-11,107.55,109.3202,106.83,108.58,5750574
EBAY,2017-05-11,33.7,34.165,33.661,34.12,5595877
ECL,2017-05-11,126.67,126.96,125.97,126.73,849523
ED,2017-05-11,79,79.475,78.72,79.46,1337795
EFX,2017-05-11,135.8,135.87,134.74,135.65,300556
EIX,2017-05-11,78.84,78.85,77.6872,78.57,2609683
EL,2017-05-11,93.73,93.85,92.85,92.9,2338529
EMN,2017-05-11,78.67,78.84,77.36,77.85,1286755
EMR,2017-05-11,58.65,58.87,58.01,58.16,3219438
EOG,2017-05-11,94.82,94.9223,93.98,94.28,2580772
EQIX,2017-05-11,424.35,429.32,422.91,428.77,357341
EQR,2017-05-11,64.79,64.95,64.16,64.81,1075014
EQT,2017-05-11,57.39,57.44,56.36,56.74,1740115
ESRX,2017-05-11,60.8,61,60.28,60.66,4996352
ESS,2017-05-11,250.05,252.61,248.52,251.33,336952
ES,2017-05-11,59.04,59.48,58.87,59.48,1279083
ETFC,2017-05-11,35.04,35.14,34.29,34.88,2300554
ETN,2017-05-11,76.79,77.17,76.28,77.03,1828679
ETR,2017-05-11,75.35,75.72,74.96,75.38,1227347
EVHC,2017-05-11,56.62,57.58,56.2475,57.43,1834047
EW,2017-05-11,109.82,110.61,109.5,110.25,775881
EXC,2017-05-11,33.46,33.63,33.3,33.5,7576166
EXPD,2017-05-11,53,53.36,52.48,53.26,1486202
EXPE,2017-05-11,139.05,139.8899,138.29,139.86,1320323
EXR,2017-05-11,73,73.07,72.44,72.51,1941634
FAST,2017-05-11,45.26,45.35,44.372,44.98,2276583
FBHS,2017-05-11,63.28,63.32,62.7,63.07,907078
FB,2017-05-11,150.31,150.65,149.41,150.04,11841864
FCX,2017-05-11,11.86,11.88,11.62,11.68,14786935
FDX,2017-05-11,189.14,191.16,187.94,190.84,1328668
FE,2017-05-11,28.85,28.87,28.605,28.81,4804400
FFIV,2017-05-11,131.14,131.48,129.64,129.94,977464
FISV,2017-05-11,118.97,119.9,118.1,119.86,608495
FIS,2017-05-11,83.31,83.61,83.05,83.6,1255808
FITB,2017-05-11,24.5,24.67,24.19,24.44,4592722
FLIR,2017-05-11,37.45,37.5,37.07,37.4,671354
FLR,2017-05-11,48.09,48.2062,47.15,47.73,1025603
FLS,2017-05-11,49.62,49.8,48.76,49.17,583984
FL,2017-05-11,76.5,76.8,74.73,75.81,1326442
FMC,2017-05-11,73.95,74.2,72.69,73.54,951011
FOXA,2017-05-11,28.45,28.76,27.65,28.52,31149159
FOX,2017-05-11,28.02,28.49,27.41,28.32,6264669
FRT,2017-05-11,131.48,131.48,129.14,129.72,411682
FTI,2017-05-11,32.03,32.03,31.45,31.53,2356094
FTV,2017-05-11,62.18,62.7,62.08,62.62,591319
F,2017-05-11,11.04,11.07,10.97,11.01,29276286
GD,2017-05-11,194.26,195.43,193.17,194.98,905559
GE,2017-05-11,28.68,28.89,28.5,28.87,28015381
GGP,2017-05-11,22.46,22.4775,21.888,22.43,9973857
GILD,2017-05-11,66.77,66.84,66.055,66.71,8055549
GIS,2017-05-11,56.4,56.44,55.885,56.26,3963670
GLW,2017-05-11,28.96,29.0895,28.64,28.8,5360008
GM,2017-05-11,34.07,34.23,33.9,34.11,9045448
GOOGL,2017-05-11,951.29,957.99,948.61,955.89,1031093
GOOG,2017-05-11,925.32,932.53,923.0301,930.6,835386
GPC,2017-05-11,92.31,92.31,90.7,91.85,577211
GPN,2017-05-11,87.27,88.3,86.99,88.25,853088
GPS,2017-05-11,26.82,26.82,25.52,25.76,6717112
GRMN,2017-05-11,52.44,52.5366,51.97,52.36,545061
GS,2017-05-11,224.35,225.09,222.15,224.76,2440345
GT,2017-05-11,35.31,35.64,34.98,35.31,2234739
GWW,2017-05-11,187.8,188.5,185,187.69,701754
HAL,2017-05-11,46.37,46.37,45.56,45.61,7942140
HAS,2017-05-11,101.27,101.52,100.45,101.38,588692
HBAN,2017-05-11,12.83,12.93,12.7,12.79,8402804
HBI,2017-05-11,22.64,22.74,21.88,22.28,4693331
HCA,2017-05-11,85.03,85.39,84.44,85.29,1194956
HCN,2017-05-11,69.8,71.57,69.44,71.5,1856261
HCP,2017-05-11,30.25,31.04,30.03,30.96,3106962
HD,2017-05-11,157.35,157.7,155.33,156.2,3929068
HES,2017-05-11,49.36,49.92,49.2,49.66,4992245
HIG,2017-05-11,49.66,49.66,49.24,49.54,2143419
HII,2017-05-11,196.71,196.9,194.53,195.58,284488
HLT,2017-05-11,61.8,62.36,61.51,62.21,1348750
HOG,2017-05-11,56.56,56.57,55.44,55.54,1471205
HOLX,2017-05-11,43.04,44.25,43,43.62,8400988
HON,2017-05-11,131.88,132.5,130.78,131.9,2079203
HPE,2017-05-11,18.92,19.055,18.805,18.86,12443363
HPQ,2017-05-11,19.31,19.345,19.17,19.26,8233419
HP,2017-05-11,59.96,60.1,58.12,58.38,1303876
HRB,2017-05-11,26.37,26.43,26.13,26.42,1904525
HRL,2017-05-11,34.25,34.46,34.11,34.39,1424064
HRS,2017-05-11,108.51,109.05,108.04,108.97,571824
HSIC,2017-05-11,87.66,88.27,87.155,88.2,710350
HST,2017-05-11,17.88,17.89,17.52,17.68,5902875
HSY,2017-05-11,106.33,106.74,106.02,106.55,768702
HUM,2017-05-11,229.79,231.46,228.07,230.73,1472073
IBM,2017-05-11,151.05,151.15,149.79,150.65,5627964
ICE,2017-05-11,58.9,59.18,58.19,59.07,2929063
IDXX,2017-05-11,162.07,163.27,161.83,163.17,383582
IFF,2017-05-11,130.28,131,129.55,130.85,348945
ILMN,2017-05-11,182.14,182.4099,179.28,181.74,822662
INCY,2017-05-11,117.87,118.41,116.21,116.43,1358566
INFO,2017-05-11,43.36,43.71,43.11,43.44,1090967
INTC,2017-05-11,35.91,36,35.4543,35.69,21508923
INTU,2017-05-11,126.84,127.19,126.08,126.88,978616
IPG,2017-05-11,24.52,24.62,24.3,24.53,2764599
IP,2017-05-11,52.81,53.105,52.32,52.55,2119826
IQV,2017-05-11,83.87,83.89,82.95,83.46,1192682
IRM,2017-05-11,34.95,34.9867,34.74,34.86,641448
IR,2017-05-11,88.44,88.58,87.36,88.43,1604057
ISRG,2017-05-11,281.3131,282.2731,279.3997,281.6431,697053
ITW,2017-05-11,138.34,138.34,136.47,138,1084897
IT,2017-05-11,112.64,112.895,112.035,112.66,532348
IVZ,2017-05-11,32.22,32.2421,31.77,32.15,2280761
JBHT,2017-05-11,86.5,86.665,85.68,86.07,1118777
JCI,2017-05-11,42.16,42.3,41.74,41.91,2916011
JEC,2017-05-11,54.5,55.05,54.1,54.56,944546
JNJ,2017-05-11,122.5,123.21,122.34,123.2,4095893
JNPR,2017-05-11,30.82,30.86,30.54,30.56,6463491
JPM,2017-05-11,87.09,87.48,86.35,87.16,10907382
JWN,2017-05-11,48.5,48.77,45.8,46.21,11157061
KEY,2017-05-11,18.435,18.485,18.13,18.24,9310237
KHC,2017-05-11,88.8,89.46,88.8,89.28,1402517
KIM,2017-05-11,19.52,19.55,19.1,19.23,3840924
KLAC,2017-05-11,100.29,100.73,99.57,100.26,867054
KMB,2017-05-11,128.81,128.96,127.39,128.11,1497243
KMI,2017-05-11,20.21,20.275,20,20.11,11107915
KMX,2017-05-11,59.62,59.74,58.259,59.28,1741203
KORS,2017-05-11,38.08,38.09,36.66,37.18,2420355
KO,2017-05-11,43.49,43.68,43.43,43.67,6860135
KR,2017-05-11,30.01,30.64,30.01,30.43,14011386
KSS,2017-05-11,41.49,42.13,37.11,37.16,19039445
KSU,2017-05-11,90.38,90.96,89.92,90.81,876166
K,2017-05-11,71.04,71.11,70.19,70.69,3431438
LB,2017-05-11,52.95,53.13,50.44,50.85,3856282
LEG,2017-05-11,53.2,53.47,52.8,53.16,838850
LEN,2017-05-11,49.4706,50.0686,49.2157,49.9902,1874241
LH,2017-05-11,141.29,142.43,140.79,141.13,760628
LKQ,2017-05-11,31.14,31.2014,30.78,31.03,1098516
LLL,2017-05-11,168.16,168.52,167.13,167.94,289745
LLY,2017-05-11,80.72,81,79.91,80.22,3920485
LMT,2017-05-11,271.14,272.2499,270.2,272.09,605542
LNC,2017-05-11,68.42,68.825,67.4,67.86,1613076
LNT,2017-05-11,39.41,39.47,39.125,39.4,1256276
LOW,2017-05-11,85.75,85.815,84.18,84.7,6382034
LRCX,2017-05-11,148.89,150.12,147.94,149.92,1792457
LUK,2017-05-11,25.5,25.5,25.07,25.4,1496048
LUV,2017-05-11,58.2,58.39,57.4586,58.09,2611077
LYB,2017-05-11,82.48,83.1,81.47,81.97,2192666
L,2017-05-11,46.29,46.38,45.88,45.91,1262673
MAA,2017-05-11,98.38,99.34,97.69,98.79,487861
MAC,2017-05-11,59.89,59.95,58.75,59.5,1373618
MAR,2017-05-11,103.08,103.62,102.57,102.82,1622696
MAS,2017-05-11,36.52,36.7,36.24,36.65,1828436
MAT,2017-05-11,22.43,22.5,22.13,22.41,4442075
MA,2017-05-11,116.58,116.88,115.78,116.53,2238951
MCD,2017-05-11,144.08,144.405,143.4,144.21,1941939
MCHP,2017-05-11,78.39,79.56,77.97,79.04,3706226
MCK,2017-05-11,142.58,146.66,142.29,145.7,1804817
MCO,2017-05-11,116.22,116.59,114.62,115.57,786813
MDLZ,2017-05-11,44.93,44.93,44.22,44.66,5402924
MDT,2017-05-11,82.45,83.02,82.2,83.01,3801028
MET,2017-05-11,51.97,52.36,51.55,51.61,4956496
MGM,2017-05-11,31.09,31.2,30.69,30.98,5609062
MHK,2017-05-11,232.7,234.97,231.46,234.81,404311
MKC,2017-05-11,99.59,100.09,99.4,100.04,412921
MLM,2017-05-11,233.61,234.459,228.66,233.76,581546
MMC,2017-05-11,73.42,73.81,73.24,73.68,1312463
MMM,2017-05-11,196.04,196.94,195.26,196.75,1704992
MNST,2017-05-11,47.68,48.12,47.54,47.88,1479216
MON,2017-05-11,116,116.13,115.55,115.89,1812884
MOS,2017-05-11,23.48,23.855,23.21,23.7,6840114
MO,2017-05-11,70.08,70.55,69.99,70.48,4073228
MPC,2017-05-11,52.5,53.24,52.27,52.51,4701640
MRK,2017-05-11,64.75,65.25,64.305,64.43,18515949
MRO,2017-05-11,14.66,14.84,14.47,14.48,12619308
MSFT,2017-05-11,68.36,68.73,68.12,68.46,28789413
MSI,2017-05-11,85.34,86.965,84.53,85.36,928602
MS,2017-05-11,42.98,43.2,42.44,42.87,6339987
MTB,2017-05-11,158.66,159.288,156.855,158.43,426618
MTD,2017-05-11,548.96,554.11,545.535,552.74,95939
MU,2017-05-11,29.17,29.31,28.69,29.03,22494565
MYL,2017-05-11,38.51,39.77,38.325,39.43,9857136
M,2017-05-11,26.48,27,24.25,24.35,47285624
NAVI,2017-05-11,14.4,14.47,14.16,14.35,2736956
NBL,2017-05-11,31.72,31.8,31.29,31.34,6985867
NCLH,2017-05-11,53.85,54.46,52.5,52.95,2622555
NDAQ,2017-05-11,66.75,67.33,66.28,67.2,1359947
NEE,2017-05-11,134.08,134.66,133.59,134.64,895342
NEM,2017-05-11,33.06,33.64,32.8,33.48,5236074
NFLX,2017-05-11,160.33,160.52,157.55,158.54,5677360
NFX,2017-05-11,35.3,35.46,34.6,34.65,2863413
NI,2017-05-11,24.11,24.17,23.96,24.14,1897447
NKE,2017-05-11,54.52,54.52,53.4,54.24,6499597
NLSN,2017-05-11,40.14,40.7,39.84,40.66,3078951
NOC,2017-05-11,247.09,248.05,246.21,247.52,628674
NOV,2017-05-11,34.34,34.36,33.73,33.8,2373301
NRG,2017-05-11,15.02,15.67,14.87,15.27,5531970
NSC,2017-05-11,116.32,117.41,116.32,116.73,1066357
NTAP,2017-05-11,40.34,40.43,39.791,40.06,2026658
NTRS,2017-05-11,90.36,90.9,89.67,90.31,569828
NUE,2017-05-11,58.95,58.95,57.2,57.53,2652335
NVDA,2017-05-11,120.05,130.43,119.91,126.5,48494808
NWL,2017-05-11,53,53.54,52.73,53.46,4589969
NWSA,2017-05-11,12.67,12.77,12.56,12.68,2551037
NWS,2017-05-11,13.05,13.15,12.875,13,554264
OKE,2017-05-11,51.62,51.62,50.9401,51.27,1930961
OMC,2017-05-11,83.71,84.14,83.09,83.97,2161411
ORCL,2017-05-11,45.41,45.41,44.97,45.16,8996359
ORLY,2017-05-11,257.65,257.99,254.25,256.28,1744644
OXY,2017-05-11,61.49,61.65,60.78,61.07,3924825
O,2017-05-11,55.28,55.32,54.086,54.44,2557712
PAYX,2017-05-11,57.38,57.44,56.94,57.19,1956093
PBCT,2017-05-11,17.31,17.34,17.04,17.15,2672037
PCAR,2017-05-11,64.35,64.89,63.51,64.37,4377985
PCG,2017-05-11,66.25,66.31,65.33,65.92,4307343
PCLN,2017-05-11,1819.75,1824.76,1800.71,1813.56,775308
PDCO,2017-05-11,43.2,43.3995,42.88,43.31,1322038
PEG,2017-05-11,42.61,42.8,42.49,42.77,4674538
PEP,2017-05-11,112.64,113.09,112.53,113.04,2277166
PFE,2017-05-11,32.99,33.14,32.85,33.04,25067891
PFG,2017-05-11,63.66,63.9,62.85,63.54,1078727
PGR,2017-05-11,40.35,40.37,39.99,40.23,2190128
PG,2017-05-11,86.61,86.63,85.88,86.17,6064727
PHM,2017-05-11,22.86,23.07,22.68,23.02,5652211
PH,2017-05-11,158.56,159.47,157.3,159.03,638406
PKG,2017-05-11,102.49,102.72,101.92,102.49,586379
PKI,2017-05-11,62.38,62.645,62.1,62.56,405661
PLD,2017-05-11,54.28,54.72,54.05,54.62,1263313
PM,2017-05-11,110.73,111.41,110.09,111.19,3581644
PNC,2017-05-11,122.02,122.14,120.28,121.74,1570013
PNR,2017-05-11,65.67,65.67,64.68,65.06,1195247
PNW,2017-05-11,84.05,84.29,83.625,84.29,662987
PPG,2017-05-11,107.31,107.76,106.27,107.46,1128566
PPL,2017-05-11,38.47,38.58,38.26,38.54,2633574
PRGO,2017-05-11,74.74,76.28,73.95,75.37,1821159
PRU,2017-05-11,108.04,108.475,106.55,107.79,1720100
PSA,2017-05-11,208.07,209.3,207.19,208.47,912864
PSX,2017-05-11,79.9,80.0165,79.2095,79.52,1440444
PVH,2017-05-11,101.98,102.66,99.95,100.93,1064950
PWR,2017-05-11,33.51,33.65,32.87,33.61,1653702
PXD,2017-05-11,172.69,172.9,170.51,171.26,1455524
PX,2017-05-11,128.99,129.3399,128,129.09,898520
PYPL,2017-05-11,49.63,49.71,49.11,49.7,5547776
QCOM,2017-05-11,55.25,55.3,54.41,54.68,13514708
QRVO,2017-05-11,66.51,67.07,65.84,67.02,1507756
RCL,2017-05-11,108,108.33,106.68,108.26,985693
REGN,2017-05-11,429.79,441.71,428.85,440.43,895992
REG,2017-05-11,62.54,62.615,61.34,62.24,2335910
RE,2017-05-11,242.31,245.495,242.1,244.42,250047
RF,2017-05-11,14.28,14.41,14.11,14.18,13374040
RHI,2017-05-11,48.17,48.28,47.445,47.52,831006
RHT,2017-05-11,88.46,88.64,87.86,88.55,1048882
RJF,2017-05-11,75.2,75.43,74.01,74.95,553790
RL,2017-05-11,82.39,82.39,78.6,79.23,2055134
RMD,2017-05-11,68.01,68.15,67.65,67.93,522124
ROK,2017-05-11,156.38,157.305,154.76,156.87,668161
ROP,2017-05-11,221.92,222.94,220.51,222.79,375101
ROST,2017-05-11,65.59,65.8016,64.57,65.23,2691075
RRC,2017-05-11,25.89,25.89,25.08,25.44,4831187
RSG,2017-05-11,63.57,63.65,63.12,63.34,794630
RTN,2017-05-11,158.31,159.26,157.67,158.93,913534
SBAC,2017-05-11,128.63,129.19,127.2,127.72,1513152
SBUX,2017-05-11,60.45,60.51,60.03,60.27,5516893
SCG,2017-05-11,65.09,65.49,64.82,65.49,1004593
SCHW,2017-05-11,39.89,40.14,39.5901,40.02,7988889
SEE,2017-05-11,43.07,43.6,42.91,43.13,4204841
SHW,2017-05-11,336.28,336.79,332.2,334.64,395479
SIG,2017-05-11,62.63,62.8335,60.61,61.68,1065100
SJM,2017-05-11,125,125.18,124.06,125.04,794841
SLB,2017-05-11,73.04,73.08,71.65,71.78,7380171
SLG,2017-05-11,103.79,103.945,102.17,103.47,643711
SNA,2017-05-11,170.45,171.72,168.43,171.32,365930
SNI,2017-05-11,69.08,69.43,68.49,68.76,2071625
SNPS,2017-05-11,74.31,74.63,74.1,74.49,714648
SO,2017-05-11,49.25,49.78,49.15,49.77,5507145
SPGI,2017-05-11,137.3,137.4029,136.49,137.34,727468
SPG,2017-05-11,163.31,163.49,159.67,161.78,2684357
SRCL,2017-05-11,85.58,85.58,84.31,84.98,488206
SRE,2017-05-11,111.32,111.42,110.41,111.37,828483
STI,2017-05-11,57.38,57.54,56.69,56.95,3091074
STT,2017-05-11,83.19,83.42,82.24,82.83,1866453
STX,2017-05-11,43.01,43.17,42.43,42.48,5224768
STZ,2017-05-11,177.79,178.515,176.93,178.29,1043588
SWKS,2017-05-11,102.2,102.92,101.35,102.61,1089686
SWK,2017-05-11,137.45,138.27,135.37,138.1,1753440
SYF,2017-05-11,27.67,27.68,26.6,26.93,14155025
SYK,2017-05-11,133.89,135.08,133.33,134.84,822795
SYMC,2017-05-11,31,32.1,30.91,31.46,21625102
SYY,2017-05-11,54.37,55.25,54.21,55.01,3337118
TAP,2017-05-11,92.58,93.51,92.5,93.49,1116419
TDG,2017-05-11,245.55,245.55,241.2,243.15,630339
TEL,2017-05-11,75.81,76.49,75.49,76.47,1121610
TGT,2017-05-11,57.75,57.87,55.94,56.06,13327024
TIF,2017-05-11,92.53,92.72,91.02,92.02,811449
TJX,2017-05-11,80.2,80.21,78.72,79.47,4356922
TMK,2017-05-11,75.89,76.01,75.02,75.58,473370
TMO,2017-05-11,169.88,171.07,169.46,171.01,1126898
TPR,2017-05-11,45.68,45.85,44.69,45.73,3808665
TRIP,2017-05-11,47.36,47.52,45.51,45.63,4102770
TROW,2017-05-11,71.71,72.03,71.03,71.25,1562301
TRV,2017-05-11,120.16,120.7399,119.69,120.54,1370787
TSCO,2017-05-11,60.71,60.92,59.8,60.26,1690860
TSN,2017-05-11,57.87,58.2,57.46,58.05,3557933
TSS,2017-05-11,57.81,57.98,57.32,57.95,666946
TWX,2017-05-11,98.67,98.95,98.245,98.84,1840540
TXN,2017-05-11,80.2,80.68,79.65,80.4,3168525
TXT,2017-05-11,46.69,48.67,46.54,48.57,4784442
T,2017-05-11,38.45,38.55,38.2149,38.44,16542920
UAA,2017-05-11,21.58,21.58,20.45,20.99,7583506
UAL,2017-05-11,78.18,78.19,76.53,77.36,2780920
UA,2017-05-11,19.75,19.8,19,19.45,3582521
UDR,2017-05-11,37.21,37.69,37.12,37.61,1106672
UHS,2017-05-11,123.11,123.74,121.56,122.83,467861
ULTA,2017-05-11,298.54,300.4249,296.02,299.91,505037
UNH,2017-05-11,172.76,173.856,171.67,173.32,1901252
UNM,2017-05-11,46.22,46.355,45.67,46.2,874608
UNP,2017-05-11,108.99,110.62,108.74,110.1,3837700
UPS,2017-05-11,104.13,104.25,102.98,104.15,3076737
URI,2017-05-11,113.8,115.17,111.38,114.43,1491353
USB,2017-05-11,51.75,51.82,51.12,51.64,6575487
UTX,2017-05-11,120.34,121.38,119.77,121.28,2751404
VAR,2017-05-11,96.39,96.58,95.57,96.41,767636
VFC,2017-05-11,55.1,55.25,54.115,54.88,4435543
VIAB,2017-05-11,34.85,35.12,34.43,34.52,5708309
VLO,2017-05-11,66.87,66.93,66.115,66.35,2847543
VMC,2017-05-11,129.55,130,126.82,129.04,1576651
VNO,2017-05-11,94.37,94.5,93.14,94,1121017
VRSK,2017-05-11,78.34,78.64,77.72,78.28,712593
VRSN,2017-05-11,90.15,90.4632,89.39,89.42,600827
VRTX,2017-05-11,115.41,115.54,113.84,115.36,1395069
VTR,2017-05-11,63.68,65.05,63.36,64.97,2091418
VZ,2017-05-11,46.31,46.37,45.975,46.02,12435758
V,2017-05-11,92.12,92.31,91.62,92.1,7052203
WAT,2017-05-11,173.26,173.26,169.341,172.22,1004243
WBA,2017-05-11,85.29,85.78,85.09,85.5,4076695
WDC,2017-05-11,89.02,89.9,88.59,89.68,2124152
WEC,2017-05-11,60.33,60.52,60.1162,60.49,1724163
WFC,2017-05-11,54.28,54.42,53.06,53.74,32200089
WHR,2017-05-11,185.16,186.08,182.88,185.65,449143
WLTW,2017-05-11,141.58,142.68,141.03,142.46,1434571
WMB,2017-05-11,30.75,30.83,30.21,30.27,7316749
WMT,2017-05-11,76.35,76.72,75.925,76.13,8349403
WM,2017-05-11,72.85,72.91,72.4057,72.55,1429139
WRK,2017-05-11,54.11,54.32,53.43,54.28,905659
WU,2017-05-11,19.55,19.6,19.37,19.46,4095473
WYNN,2017-05-11,123.36,123.36,121.71,122.23,1051336
WYN,2017-05-11,96.1,96.52,95.1,96.22,1592336
WY,2017-05-11,33.07,33.13,32.71,32.97,2280093
XEC,2017-05-11,120.65,121.28,117.96,118.28,1144249
XEL,2017-05-11,44.82,45.15,44.63,45.15,3586242
XLNX,2017-05-11,64.16,64.685,63.65,64.58,2336300
XL,2017-05-11,41.67,41.98,41.53,41.84,955668
XOM,2017-05-11,82.59,82.71,82.1,82.61,10047312
XRAY,2017-05-11,62.32,62.78,62.1,62.7,1214145
XRX,2017-05-11,28.32,28.4,28.2,28.32,1815931
XYL,2017-05-11,50.82,50.97,50.12,50.88,928969
YUM,2017-05-11,69.37,69.42,68.47,69.13,3009167
ZBH,2017-05-11,119.83,121.16,118.64,121.02,2013299
ZION,2017-05-11,40.74,40.88,40.04,40.4,1850013
ZTS,2017-05-11,59.68,59.89,59.25,59.72,3175456
AAL,2017-05-12,46.26,46.44,45.73,45.83,3888691
AAPL,2017-05-12,154.7,156.42,154.67,156.1,32527017
AAP,2017-05-12,145.76,145.76,144.39,145.02,593161
ABBV,2017-05-12,65.27,66.19,65.21,66.06,6093484
ABC,2017-05-12,88.61,88.97,88.44,88.75,1202105
ABT,2017-05-12,43.9,44.17,43.87,43.96,5775769
ACN,2017-05-12,120.38,121.5,120.38,120.96,2362291
ADBE,2017-05-12,136.45,137.38,135.885,136.84,1626639
ADI,2017-05-12,78.62,79.04,78.455,78.63,1975314
ADM,2017-05-12,42.13,42.23,41.86,41.96,1557242
ADP,2017-05-12,96.57,97.3,96.25,97.17,1957341
ADSK,2017-05-12,95.27,95.68,94.76,95.39,1511380
ADS,2017-05-12,250.25,251.15,242.73,243.47,904763
AEE,2017-05-12,54.47,55.09,54.47,54.93,1316329
AEP,2017-05-12,67.59,68.3,67.55,68.06,2241667
AES,2017-05-12,11.5,11.51,11.28,11.33,3927688
AET,2017-05-12,143.92,144.87,142.62,142.9,2448879
AFL,2017-05-12,73.66,73.93,73.35,73.43,1161747
AGN,2017-05-12,231.08,232.285,229.05,230.88,2447390
AIG,2017-05-12,61.58,61.81,60.92,60.99,14479145
AIV,2017-05-12,43.24,43.43,43.06,43.22,629100
AIZ,2017-05-12,102.36,102.69,101.96,102.05,278993
AJG,2017-05-12,54.92,55.2,54.615,54.73,791785
AKAM,2017-05-12,49.6,49.82,49.28,49.43,2287084
ALB,2017-05-12,110.44,110.74,110.09,110.38,601926
ALGN,2017-05-12,137.24,139.229,137.14,138.67,689635
ALK,2017-05-12,83.45,84.325,83.37,83.59,1533548
ALLE,2017-05-12,77.16,77.31,76.64,76.73,415823
ALL,2017-05-12,83.81,84.6,83.53,84.13,1851298
ALXN,2017-05-12,119,121.39,118.11,120.08,2307983
AMAT,2017-05-12,43.53,43.64,43.06,43.44,9365074
AMD,2017-05-12,11.2,11.4,11.08,11.26,56072619
AME,2017-05-12,59.65,59.83,59.29,59.47,1157965
AMGN,2017-05-12,160.49,160.62,159.46,160.22,2706045
AMG,2017-05-12,152.05,154.03,151.88,153.58,476975
AMP,2017-05-12,126.84,127.475,125.56,126.13,799437
AMT,2017-05-12,126.3,126.64,125.9,126.12,1585256
AMZN,2017-05-12,954.5,962.79,951.53,961.35,3625857
ANDV,2017-05-12,81.7,81.9573,80.638,80.86,1594875
ANSS,2017-05-12,119.71,120.34,119.42,119.9,361263
ANTM,2017-05-12,181.27,183.79,180.721,181.44,1000458
AON,2017-05-12,123.52,124.6,123.45,124.24,1224865
AOS,2017-05-12,54.03,54.03,53.41,53.54,519744
APA,2017-05-12,51.12,51.58,50.75,51.45,2650423
APC,2017-05-12,51.43,51.89,51.315,51.63,4203349
APD,2017-05-12,143.86,145.11,143.72,144.07,1288056
APH,2017-05-12,72.54,72.88,72.47,72.85,648252
ARE,2017-05-12,114.91,116.45,114.61,115.85,606410
ARNC,2017-05-12,27.13,27.77,27.05,27.7,2852261
ATVI,2017-05-12,55.9,56.095,55.51,56.01,3793941
AVB,2017-05-12,192.1,192.94,191.57,192.04,445222
AVGO,2017-05-12,231.48,236.05,230.84,235.96,2585163
AVY,2017-05-12,83.32,83.75,83.01,83.35,445314
AWK,2017-05-12,75.71,76.69,75.51,76.31,1078043
AXP,2017-05-12,77.7,77.8134,77.22,77.49,2865797
AYI,2017-05-12,187.4,187.65,170.16,173.43,2189496
AZO,2017-05-12,689.98,691.92,680.06,680.72,304403
A,2017-05-12,56.16,56.4,55.96,56.16,1578292
BAC,2017-05-12,23.92,24,23.75,24,62589008
BAX,2017-05-12,56.35,56.5,55.98,56.19,1508223
BA,2017-05-12,183.71,183.98,182.63,183.25,3479223
BBT,2017-05-12,42.74,43.02,42.43,43.01,3713990
BBY,2017-05-12,51.74,51.76,50.83,51.11,3333057
BDX,2017-05-12,184.24,187.69,184.12,184.62,3134728
BEN,2017-05-12,43.16,43.34,42.99,43.17,1226623
BF.B,2017-05-12,49.53,49.53,49.155,49.2,548611
BIIB,2017-05-12,255.41,256.3,253.3,254.84,1119765
BK,2017-05-12,46.64,46.78,46.34,46.76,6998891
BLK,2017-05-12,381.74,385.2,381.19,385.12,458104
BLL,2017-05-12,39.875,40.355,39.87,40.18,1695180
BMY,2017-05-12,55.2,55.38,54.8,55.03,5176967
BRK.B,2017-05-12,163.06,163.49,162.47,163.32,3592274
BSX,2017-05-12,26.34,26.49,26.17,26.23,6206288
BWA,2017-05-12,41.64,41.9,41.52,41.65,1428776
BXP,2017-05-12,121.26,121.5161,120.62,120.94,703285
CAG,2017-05-12,37.45,37.57,37.27,37.46,1827694
CAH,2017-05-12,72.78,73.01,72.52,72.9,1649151
CAT,2017-05-12,100.59,100.95,100.17,100.71,4111987
CA,2017-05-12,33.28,33.35,31.385,31.61,6130906
CBG,2017-05-12,34.7,34.81,34.33,34.7,2018325
CBOE,2017-05-12,84.27,84.72,83.86,84.07,1069326
CBS,2017-05-12,62.63,62.93,62.01,62.2,1877226
CB,2017-05-12,136.83,137.31,136.54,136.74,1009843
CCI,2017-05-12,94.07,94.36,93.8,94.06,1383536
CCL,2017-05-12,61.88,61.88,61.05,61.19,2813074
CDNS,2017-05-12,33.02,33.1,32.74,32.89,921883
CELG,2017-05-12,119.85,120.2,118.9,119.32,2649654
CERN,2017-05-12,64.8,64.89,63.92,64.36,1887791
CFG,2017-05-12,36.8,36.8,36,36.65,3345115
CF,2017-05-12,27.18,27.55,26.64,26.78,2755912
CHD,2017-05-12,50.39,50.57,50.04,50.2,1210465
CHK,2017-05-12,5.705,5.76,5.595,5.63,19899477
CHRW,2017-05-12,69.53,69.88,68.87,69.35,1557725
CHTR,2017-05-12,324.8,326.6,321.8,322,1523690
CINF,2017-05-12,69.07,69.8,69,69.06,510249
CI,2017-05-12,163.5,164.88,161.53,162.03,1441420
CLX,2017-05-12,132.37,132.9724,131.92,132.16,790273
CL,2017-05-12,71.6,71.67,71.18,71.25,1972795
CMA,2017-05-12,70.06,70.34,69.18,70.1,1700230
CMCSA,2017-05-12,39.22,39.23,38.89,38.98,12480984
CME,2017-05-12,116.57,116.98,116.08,116.17,1140479
CMG,2017-05-12,490.46,495.97,488.47,489.33,731590
CMI,2017-05-12,158.27,159.15,156.46,156.98,1744907
CMS,2017-05-12,45.27,45.62,45.17,45.54,1613451
CNC,2017-05-12,76.35,76.78,75.45,75.67,1692326
CNP,2017-05-12,27.28,27.41,27.22,27.29,2221696
COF,2017-05-12,79.83,80.36,78.69,79.4,3953262
COG,2017-05-12,24.89,24.96,24.25,24.34,6768483
COL,2017-05-12,103.81,104.2262,103.02,103.31,847885
COO,2017-05-12,207.14,208.3,207.1,207.59,264338
COP,2017-05-12,47.4,47.67,46.585,46.97,9151938
COST,2017-05-12,171.29,171.85,170.32,170.88,1586827
COTY,2017-05-12,19.6,19.685,19.18,19.58,4256004
CPB,2017-05-12,57.55,57.71,57.03,57.22,1312212
CRM,2017-05-12,87.97,89.28,87.57,89.04,5586570
CSCO,2017-05-12,33.6,33.62,33.14,33.45,20194336
CSRA,2017-05-12,29.22,29.24,28.87,29.09,839134
CSX,2017-05-12,52.07,52.45,51.78,52.14,3837416
CTAS,2017-05-12,122.18,122.58,121.47,122.3,389199
CTL,2017-05-12,24.51,24.7,24.38,24.63,8659596
CTSH,2017-05-12,64.32,64.68,64.04,64.39,4268792
CTXS,2017-05-12,87.08,87.08,85.9,85.92,1522365
CVS,2017-05-12,82.1,82.4,80.18,80.21,9046556
CVX,2017-05-12,106.06,106.2887,105.48,105.96,4488164
CXO,2017-05-12,132.23,133.54,132.07,133.34,809742
C,2017-05-12,60.36,61.1,60.21,61.07,15393168
DAL,2017-05-12,49.49,49.57,48.9,48.99,7180486
DE,2017-05-12,113.04,113.18,112.37,113.11,1421436
DFS,2017-05-12,60,60.32,59.2973,60.27,4464287
DGX,2017-05-12,107.16,107.28,106.12,106.47,927897
DG,2017-05-12,71.59,72,70.82,71.58,1904589
DHI,2017-05-12,33.24,33.26,32.97,33.07,1469761
DHR,2017-05-12,82.62,83.09,82.56,82.84,2134388
DISCA,2017-05-12,26.32,26.39,25.995,26.07,1791274
DISCK,2017-05-12,25.7,25.79,25.395,25.45,1508886
DISH,2017-05-12,61.64,61.68,60.94,61.37,1295742
DIS,2017-05-12,109.8,109.89,109.27,109.69,5067654
DLR,2017-05-12,113.64,115.31,113.45,115.08,682975
DLTR,2017-05-12,81.31,81.35,80.33,81.29,1633673
DOV,2017-05-12,79.64,80.22,79.44,79.6,1636742
DPS,2017-05-12,90.6,91.02,90.3,90.35,592439
DRE,2017-05-12,27.8,27.93,27.62,27.7,2190167
DRI,2017-05-12,88.4,89.14,88.28,88.31,1347916
DTE,2017-05-12,104.82,105.43,104.8,105.42,522014
DUK,2017-05-12,83.1,83.6701,83.02,83.48,2013524
DVA,2017-05-12,66.75,66.89,66.5,66.64,911557
DVN,2017-05-12,37.84,38.09,37.54,37.86,3000855
DXC,2017-05-12,79.45,79.63,79.12,79.62,1044019
D,2017-05-12,77.79,78.28,77.585,77.93,1469713
EA,2017-05-12,108.19,109.25,107.46,109.09,3169436
EBAY,2017-05-12,34.19,34.28,34,34.07,5118150
ECL,2017-05-12,126.63,127.39,126.45,126.51,932409
ED,2017-05-12,79.66,80.08,79.51,79.9,1282900
EFX,2017-05-12,135.57,135.57,134.56,135.05,297377
EIX,2017-05-12,78.62,78.97,78.48,78.78,1530724
EL,2017-05-12,93.08,93.08,92.37,92.93,1295237
EMN,2017-05-12,77.77,78.27,77.44,77.51,899596
EMR,2017-05-12,57.9,58.04,57.235,57.44,2983787
EOG,2017-05-12,94.12,95.01,93.8,94.7,3415668
EQIX,2017-05-12,427.77,431.29,426.62,431.07,532733
EQR,2017-05-12,65.09,65.29,64.83,64.9,1249607
EQT,2017-05-12,56.73,57.17,56.41,56.82,1294860
ESRX,2017-05-12,60.68,60.785,59.4,59.63,7360527
ESS,2017-05-12,251.51,253.14,250.95,252.67,355815
ES,2017-05-12,59.44,59.9699,59.44,59.88,805976
ETFC,2017-05-12,34.63,34.72,34.1,34.38,2405162
ETN,2017-05-12,76.54,77.11,76.44,76.68,1825674
ETR,2017-05-12,75.39,75.89,75.35,75.7,972212
EVHC,2017-05-12,57.39,57.425,56.35,56.57,1009418
EW,2017-05-12,110.09,111,109.73,110.59,1025520
EXC,2017-05-12,33.65,34.25,33.5,34.13,6341512
EXPD,2017-05-12,53.24,53.4,52.95,53.06,894851
EXPE,2017-05-12,140.03,140.83,139.35,139.81,1091456
EXR,2017-05-12,72.69,72.8,72.27,72.42,1136263
FAST,2017-05-12,44.87,45.02,44.53,44.74,1905002
FBHS,2017-05-12,62.93,63.08,62.53,62.57,1843046
FB,2017-05-12,150.4,150.46,149.63,150.33,9598229
FCX,2017-05-12,11.63,11.78,11.49,11.51,15584030
FDX,2017-05-12,189.78,192.07,189.78,191.66,1352265
FE,2017-05-12,28.86,28.9111,28.57,28.72,2578876
FFIV,2017-05-12,129.63,130.25,129.08,129.16,899018
FISV,2017-05-12,119.64,119.91,119.19,119.78,527931
FIS,2017-05-12,83.37,83.55,83.05,83.11,1152145
FITB,2017-05-12,24.19,24.3,23.8,24.16,6138977
FLIR,2017-05-12,37.25,37.63,37.24,37.49,587072
FLR,2017-05-12,47.44,47.44,46.53,46.61,1188929
FLS,2017-05-12,49,49.15,48.8,49.05,750832
FL,2017-05-12,75.36,75.5,74.11,74.88,1630543
FMC,2017-05-12,72.88,73.66,72.7,72.75,731444
FOXA,2017-05-12,28.38,28.64,27.885,27.94,29191415
FOX,2017-05-12,28.22,28.49,27.73,27.9,8152639
FRT,2017-05-12,129.61,129.76,125.27,125.43,835937
FTI,2017-05-12,31.54,31.59,30.78,30.92,2164764
FTV,2017-05-12,62.44,62.528,62,62.18,1005133
F,2017-05-12,11,11.03,10.9,10.92,34264277
GD,2017-05-12,194.36,195.64,194.17,195.59,674910
GE,2017-05-12,28.36,28.45,27.85,28.27,68433185
GGP,2017-05-12,22.39,22.4,21.74,21.84,7326666
GILD,2017-05-12,66.87,66.899,65.74,66.06,8091201
GIS,2017-05-12,56.16,56.3167,56.08,56.25,2316171
GLW,2017-05-12,29.22,29.25,28.825,29.06,6332676
GM,2017-05-12,33.94,34.145,33.27,33.62,12503582
GOOGL,2017-05-12,957.85,957.98,952.06,955.14,1214851
GOOG,2017-05-12,931.53,933.44,927.85,932.22,1050601
GPC,2017-05-12,91.6,91.764,91.01,91.44,516035
GPN,2017-05-12,88.07,88.25,87.5,87.74,935166
GPS,2017-05-12,25.68,25.72,24.87,25.07,5195956
GRMN,2017-05-12,52.3,52.42,52.01,52.15,579405
GS,2017-05-12,223.49,224.49,222.48,222.82,2166084
GT,2017-05-12,35.14,35.26,34.27,34.33,2236213
GWW,2017-05-12,187.4,187.47,183.92,184.62,685222
HAL,2017-05-12,45.72,45.72,44.97,45.14,8969334
HAS,2017-05-12,101.06,101.55,100.85,101.37,472651
HBAN,2017-05-12,12.7,12.77,12.58,12.76,7009198
HBI,2017-05-12,22.08,22.08,21.34,21.44,5434688
HCA,2017-05-12,85.21,85.22,84.04,84.61,1225273
HCN,2017-05-12,71.69,72.3,71.49,71.85,2421054
HCP,2017-05-12,31.04,31.4329,30.96,31.29,3791754
HD,2017-05-12,156.39,157.2,155.75,156.92,2926365
HES,2017-05-12,49.52,49.79,49.08,49.37,3560847
HIG,2017-05-12,49.23,49.3,49,49.08,2037915
HII,2017-05-12,195.13,195.48,193.4,194.09,281234
HLT,2017-05-12,62.1,62.31,61.845,62.1,1163771
HOG,2017-05-12,55.28,55.54,55.01,55.21,987637
HOLX,2017-05-12,43.66,43.77,42.555,42.63,5535669
HON,2017-05-12,131.71,131.78,131.27,131.49,2167407
HPE,2017-05-12,18.88,19.02,18.84,18.88,9614504
HPQ,2017-05-12,19.25,19.42,19.13,19.3,6417197
HP,2017-05-12,58.16,58.39,57.075,57.42,1946947
HRB,2017-05-12,26.36,26.69,26.215,26.58,1995216
HRL,2017-05-12,34.38,34.77,34.35,34.41,1245301
HRS,2017-05-12,109.15,109.15,107.6032,107.76,551505
HSIC,2017-05-12,87.91,88.2375,87.43,87.81,652576
HST,2017-05-12,17.62,17.725,17.45,17.48,4921764
HSY,2017-05-12,106.45,107.23,106.43,107.07,590242
HUM,2017-05-12,230.53,233.66,230.53,231.99,1444928
IBM,2017-05-12,150.3,151.265,150,150.37,3715702
ICE,2017-05-12,58.81,59.19,58.74,58.79,1665541
IDXX,2017-05-12,163.17,164,162.59,163.22,377208
IFF,2017-05-12,130.7,130.92,129.97,130.71,360002
ILMN,2017-05-12,181.91,182.51,180.69,182.38,641351
INCY,2017-05-12,115.99,117.86,114.33,115.19,2732730
INFO,2017-05-12,43.37,43.5,43.02,43.2,1284282
INTC,2017-05-12,35.72,35.74,35.4,35.53,19730842
INTU,2017-05-12,126.87,126.87,126.14,126.51,793577
IPG,2017-05-12,24.52,24.62,24.33,24.45,2376853
IP,2017-05-12,52.46,52.52,52.04,52.29,1799586
IQV,2017-05-12,83.16,83.82,82.86,82.89,589171
IRM,2017-05-12,34.92,34.92,34.5,34.57,851568
IR,2017-05-12,88.26,88.38,87.85,88.01,1659702
ISRG,2017-05-12,282.0931,282.7664,281.1064,281.2397,632970
ITW,2017-05-12,137.72,137.98,137.115,137.38,961038
IT,2017-05-12,112.52,113.31,112.4,113.25,337265
IVZ,2017-05-12,31.97,32.14,31.8401,32.12,1837429
JBHT,2017-05-12,85.8,86.6,85.59,85.87,1638969
JCI,2017-05-12,41.87,42.13,41.65,42.04,4340051
JEC,2017-05-12,54.3,54.33,52.71,52.75,959708
JNJ,2017-05-12,123.11,124.1,123.01,123.64,4097060
JNPR,2017-05-12,30.55,30.69,30.455,30.59,7067097
JPM,2017-05-12,86.68,87.0484,86.3399,86.92,8738802
JWN,2017-05-12,43.57,43.59,41,41.2,18905332
KEY,2017-05-12,18.1,18.22,17.92,18.21,8477038
KHC,2017-05-12,89.34,89.45,88.67,88.95,1827328
KIM,2017-05-12,19.25,19.305,18.87,18.92,2986810
KLAC,2017-05-12,100.39,101,99.5,100.04,907509
KMB,2017-05-12,127.43,128.24,127.43,127.99,1365220
KMI,2017-05-12,20.12,20.14,19.87,19.91,10860677
KMX,2017-05-12,58.95,59.46,58.59,59.39,1909681
KORS,2017-05-12,36.95,37.13,36.41,36.74,2262610
KO,2017-05-12,43.64,43.68,43.455,43.59,7275825
KR,2017-05-12,30.21,30.27,29.455,29.52,10395616
KSS,2017-05-12,36.76,37.07,35.6,36.49,9140180
KSU,2017-05-12,90.65,91.33,90.38,91.17,522634
K,2017-05-12,70.46,70.95,70.3,70.83,1940536
LB,2017-05-12,50.66,50.77,49.28,49.55,5426391
LEG,2017-05-12,52.89,52.89,51.725,51.83,1578544
LEN,2017-05-12,49.951,49.951,49.3039,49.402,1029629
LH,2017-05-12,140.56,141.3587,138.31,139.32,725219
LKQ,2017-05-12,30.93,31.26,30.75,31.02,1307403
LLL,2017-05-12,167.39,167.64,165.28,165.32,309960
LLY,2017-05-12,80.33,80.61,79.74,80.19,2935178
LMT,2017-05-12,270.91,271.7,270.75,271.26,599693
LNC,2017-05-12,67.07,67.33,66.48,66.68,1158089
LNT,2017-05-12,39.54,39.7,39.42,39.61,1724209
LOW,2017-05-12,84.7,85.03,84.29,84.82,3569151
LRCX,2017-05-12,149.71,150.13,148.08,149.58,1575472
LUK,2017-05-12,25.31,25.3899,25.06,25.3,1690918
LUV,2017-05-12,57.88,58.225,57.09,57.22,3069609
LYB,2017-05-12,81.43,82.0481,80.89,81.04,1980889
L,2017-05-12,45.81,45.975,45.62,45.76,617934
MAA,2017-05-12,98.83,99.06,98.04,98.34,576153
MAC,2017-05-12,59.48,59.59,57.75,58.21,1932426
MAR,2017-05-12,102.77,103.1,102.05,102.45,1958021
MAS,2017-05-12,36.56,36.7,36.29,36.46,1696161
MAT,2017-05-12,22.27,22.79,22.22,22.68,5713178
MA,2017-05-12,116.33,117.22,116.15,117.13,3195199
MCD,2017-05-12,144.5,145.5,144.46,145.36,2747921
MCHP,2017-05-12,79,79.2725,78.62,79,1922280
MCK,2017-05-12,145.38,145.6,144.02,144.58,1405870
MCO,2017-05-12,115.48,115.99,114.24,114.77,773634
MDLZ,2017-05-12,44.59,44.9753,44.25,44.87,7421896
MDT,2017-05-12,82.87,83.88,82.81,83.42,3013434
MET,2017-05-12,51.24,51.47,50.81,50.92,4629900
MGM,2017-05-12,30.84,31.2,30.84,31.15,5619986
MHK,2017-05-12,234.3,234.4762,229.915,230.53,416403
MKC,2017-05-12,99.91,100.05,99.31,99.4,382950
MLM,2017-05-12,232.26,233.27,229.94,230.54,405888
MMC,2017-05-12,73.54,73.785,73.11,73.38,1122471
MMM,2017-05-12,195.9,197.12,195.86,196.57,1323128
MNST,2017-05-12,47.88,48.05,47.49,47.62,1379434
MON,2017-05-12,116.11,116.42,116,116.22,1223077
MOS,2017-05-12,23.65,23.8,22.9,22.91,5801797
MO,2017-05-12,70.43,70.875,70.43,70.65,3401384
MPC,2017-05-12,52.42,53.04,52.38,52.67,2946460
MRK,2017-05-12,64.39,64.67,63.27,63.57,10342133
MRO,2017-05-12,14.535,14.559,14.1517,14.33,17497995
MSFT,2017-05-12,68.61,68.61,68.04,68.38,18714123
MSI,2017-05-12,85.05,85.27,84.19,84.21,657771
MS,2017-05-12,42.61,42.76,42.36,42.73,5836319
MTB,2017-05-12,157.27,158.03,156.2996,157.81,564463
MTD,2017-05-12,550.89,556.99,550.89,556.11,160144
MU,2017-05-12,29.1,29.12,28.68,28.93,15902721
MYL,2017-05-12,39.3,39.54,38.865,38.94,5020896
M,2017-05-12,24.41,24.45,23.57,23.61,20009108
NAVI,2017-05-12,14.3,14.32,13.96,14,1889499
NBL,2017-05-12,31.3,31.68,31.3,31.53,8213127
NCLH,2017-05-12,52.9,53.093,51.21,51.5,2743580
NDAQ,2017-05-12,67.01,67.73,66.97,67.55,1067747
NEE,2017-05-12,134.73,135.83,134.66,135.55,1528757
NEM,2017-05-12,33.78,34.03,33.56,33.75,4576718
NFLX,2017-05-12,159.11,160.84,158.51,160.81,5092885
NFX,2017-05-12,34.49,34.84,34.07,34.76,2320521
NI,2017-05-12,24.23,24.37,24.17,24.3,1872459
NKE,2017-05-12,54.1,54.39,53.79,54.2,5606253
NLSN,2017-05-12,40.72,40.72,40.08,40.4,2977047
NOC,2017-05-12,247.16,248.1529,246.5,247.45,523527
NOV,2017-05-12,33.81,33.9751,33.5,33.79,2782317
NRG,2017-05-12,15.29,15.29,15,15.07,3264098
NSC,2017-05-12,116.33,117.04,116.01,116.96,976995
NTAP,2017-05-12,39.98,40.05,39.74,39.74,1299665
NTRS,2017-05-12,89.67,89.74,88.94,89.66,764545
NUE,2017-05-12,57.27,57.75,57,57.32,1832226
NVDA,2017-05-12,126.63,129.6,125.78,127.89,24065459
NWL,2017-05-12,53.44,53.46,52.59,52.69,3465201
NWSA,2017-05-12,12.67,12.73,12.59,12.71,1653803
NWS,2017-05-12,13,13.1,12.95,13.05,394639
OKE,2017-05-12,51.31,51.68,50.91,51,2929227
OMC,2017-05-12,83.86,83.86,82.7,83.12,1735614
ORCL,2017-05-12,45.01,45.15,44.915,45.08,7965112
ORLY,2017-05-12,256.45,258.05,254.72,255.5,1242790
OXY,2017-05-12,60.86,61.39,60.77,60.87,3675942
O,2017-05-12,54.53,54.96,54.47,54.73,1704730
PAYX,2017-05-12,57.23,57.25,56.93,57.13,1667292
PBCT,2017-05-12,17.09,17.15,16.95,17.09,2389227
PCAR,2017-05-12,64.14,64.23,63.12,63.37,2344448
PCG,2017-05-12,66,66.48,65.96,66.33,2251494
PCLN,2017-05-12,1824.33,1827.57,1814,1818.18,638719
PDCO,2017-05-12,43.13,43.54,42.99,43.44,559487
PEG,2017-05-12,42.96,43.13,42.64,42.77,2650206
PEP,2017-05-12,112.93,113.3,112.72,112.91,2383496
PFE,2017-05-12,32.89,33.07,32.89,33.01,17636786
PFG,2017-05-12,63.15,63.62,62.84,63,840422
PGR,2017-05-12,40.1,40.295,39.91,39.98,1988947
PG,2017-05-12,86.24,86.32,85.915,86.19,5892430
PHM,2017-05-12,23,23.06,22.69,22.75,2944455
PH,2017-05-12,158.37,158.75,156.2,156.68,826937
PKG,2017-05-12,101.94,102.38,101.62,102.32,431390
PKI,2017-05-12,62.55,62.92,62.33,62.38,796903
PLD,2017-05-12,54.58,54.77,54.13,54.35,1686243
PM,2017-05-12,110.96,111.8,110.795,111.71,2407494
PNC,2017-05-12,120.55,121.18,119.56,120.81,1547366
PNR,2017-05-12,64.72,65.07,64.57,64.64,813814
PNW,2017-05-12,84.42,84.84,84.35,84.76,691742
PPG,2017-05-12,107.29,107.47,106.82,107.12,500457
PPL,2017-05-12,38.56,38.84,38.49,38.76,1884576
PRGO,2017-05-12,75.24,75.52,74.02,74.97,1288742
PRU,2017-05-12,107.09,107.39,105.83,106.21,2247280
PSA,2017-05-12,208.17,209.36,207.38,208.64,766099
PSX,2017-05-12,79.47,79.98,79.3,79.79,1439949
PVH,2017-05-12,100.19,100.72,98.56,100.19,886137
PWR,2017-05-12,33.45,33.809,32.37,32.49,1663455
PXD,2017-05-12,170.85,172.72,170.01,171.64,1305585
PX,2017-05-12,128.69,129.96,128.63,129.72,1110759
PYPL,2017-05-12,49.58,49.75,49.24,49.37,4933734
QCOM,2017-05-12,54.5,55.35,54.4,55.32,9107629
QRVO,2017-05-12,66.87,67.82,66.8371,67.8,1742956
RCL,2017-05-12,108.13,108.56,107.26,107.57,1079347
REGN,2017-05-12,441.54,452.88,438.59,442.05,1213708
REG,2017-05-12,62.49,62.49,60.53,60.72,1248457
RE,2017-05-12,243.68,245.35,243.43,243.95,196556
RF,2017-05-12,14.05,14.14,13.89,14.13,13168648
RHI,2017-05-12,47.4,47.47,46.98,47.26,818315
RHT,2017-05-12,88.55,88.98,88.11,88.25,783658
RJF,2017-05-12,74.39,74.79,73.91,74.41,640437
RL,2017-05-12,78.94,79.025,76.24,76.4,2792436
RMD,2017-05-12,68.04,68.45,67.95,68.36,493444
ROK,2017-05-12,156.47,156.73,155.37,155.7,519873
ROP,2017-05-12,221.86,222.7,220.71,221.48,474506
ROST,2017-05-12,64.98,65.12,63.47,63.49,3332452
RRC,2017-05-12,25.39,25.68,25.28,25.61,3379643
RSG,2017-05-12,63.29,63.48,62.59,62.68,1206384
RTN,2017-05-12,158.22,158.97,157.75,158.5,1059807
SBAC,2017-05-12,127.53,128.23,126.82,127.53,1175229
SBUX,2017-05-12,60.28,60.34,59.83,59.93,5647531
SCG,2017-05-12,65.5,65.645,64.94,65.11,758842
SCHW,2017-05-12,39.78,39.89,39.25,39.61,5451791
SEE,2017-05-12,43,43.3,42.49,42.53,2218773
SHW,2017-05-12,334.59,335.78,333.57,334.05,256970
SIG,2017-05-12,61.32,61.32,59.85,60.13,1030708
SJM,2017-05-12,124.86,125.15,124.36,124.75,450812
SLB,2017-05-12,71.74,71.81,70.78,71.02,7308522
SLG,2017-05-12,103.28,103.77,102.54,102.7,422756
SNA,2017-05-12,170.84,171.24,169.2,170,865603
SNI,2017-05-12,68.72,68.96,68.1,68.37,646500
SNPS,2017-05-12,74.48,74.76,74.3,74.42,707892
SO,2017-05-12,49.81,50.02,49.74,49.87,3996403
SPGI,2017-05-12,136.92,137.34,136.37,136.7,720345
SPG,2017-05-12,161.45,161.66,157.31,157.48,2834770
SRCL,2017-05-12,84.84,84.84,83.83,84.47,1073109
SRE,2017-05-12,111.32,112.04,111.31,111.61,1007269
STI,2017-05-12,56.46,56.65,55.75,56.33,2821975
STT,2017-05-12,82.48,82.67,81.73,82.57,1555909
STX,2017-05-12,42.48,43.07,42.27,43.04,3544703
STZ,2017-05-12,178.13,178.87,177.7,178.57,606988
SWKS,2017-05-12,102.6,102.88,101.9,102.52,1032913
SWK,2017-05-12,139.36,139.42,136.8,136.99,2173439
SYF,2017-05-12,26.81,26.8253,26.01,26.59,23145043
SYK,2017-05-12,134.63,135.113,134.33,134.82,654844
SYMC,2017-05-12,31.49,31.5,30.93,31.01,8377225
SYY,2017-05-12,54.78,54.97,53.75,53.95,2379592
TAP,2017-05-12,93.46,93.9899,93.03,93.74,1307387
TDG,2017-05-12,242.84,243.635,240.24,243.3,777851
TEL,2017-05-12,76.48,76.87,75.31,75.67,1646938
TGT,2017-05-12,55.9,56.01,55,55.8,8957025
TIF,2017-05-12,93.5,93.68,91.36,92.5,1370943
TJX,2017-05-12,79.07,79.07,77.02,77.31,5955036
TMK,2017-05-12,75.16,75.57,75.05,75.24,417037
TMO,2017-05-12,170.7,172.06,170.41,171.52,1107444
TPR,2017-05-12,45.59,45.59,45.04,45.27,3347031
TRIP,2017-05-12,46.09,46.68,45.573,46.25,2167862
TROW,2017-05-12,71.14,71.49,70.89,71.26,1271676
TRV,2017-05-12,120.15,120.98,120.021,120.59,1127477
TSCO,2017-05-12,60.06,60.19,59.45,60.07,1654077
TSN,2017-05-12,58.76,59,58.01,58.24,2759604
TSS,2017-05-12,57.84,57.9499,57.48,57.76,736439
TWX,2017-05-12,98.84,98.99,98.55,98.71,1887095
TXN,2017-05-12,80.77,80.77,80.28,80.69,2648943
TXT,2017-05-12,48.58,48.61,47.71,48.08,1859072
T,2017-05-12,38.49,38.61,38.31,38.49,13770104
UAA,2017-05-12,21,21.01,20.46,20.58,4080670
UAL,2017-05-12,76.75,77.45,76.205,76.41,2051322
UA,2017-05-12,19.26,19.38,18.82,18.9,3019433
UDR,2017-05-12,37.65,37.78,37.56,37.66,897693
UHS,2017-05-12,122.72,122.95,121.38,122.29,281441
ULTA,2017-05-12,299.65,299.65,296.185,297.55,469271
UNH,2017-05-12,172.64,173.39,171.52,171.81,2335410
UNM,2017-05-12,45.81,46.065,45.59,45.78,1035694
UNP,2017-05-12,109.65,110.79,109.65,110.48,3609889
UPS,2017-05-12,103.8,104.31,103.65,104.13,2052281
URI,2017-05-12,113.6,113.6592,111.24,112.16,1200066
USB,2017-05-12,51.37,51.42,50.99,51.41,6285455
UTX,2017-05-12,121.01,121.19,120.65,120.83,2460933
VAR,2017-05-12,96.06,96.64,95.79,96.29,822523
VFC,2017-05-12,54.63,54.63,53.7,54,3341883
VIAB,2017-05-12,34.5,34.7,34.245,34.61,4389358
VLO,2017-05-12,66.28,66.76,66.16,66.42,3549592
VMC,2017-05-12,129,129,127.255,128.25,942269
VNO,2017-05-12,93.91,94.11,93.16,93.29,760810
VRSK,2017-05-12,78.15,78.52,77.92,78.1,782943
VRSN,2017-05-12,89.3,89.63,88.92,89.11,461641
VRTX,2017-05-12,115.12,116.23,113.84,114.6,986032
VTR,2017-05-12,65.13,65.69,64.973,65.67,1981260
VZ,2017-05-12,46.12,46.16,45.805,45.84,14470852
V,2017-05-12,92.19,92.78,91.98,92.73,5898827
WAT,2017-05-12,172.25,173.02,172,172.41,282566
WBA,2017-05-12,85.48,85.61,84.86,85.25,3302457
WDC,2017-05-12,89.75,90.1,89.08,89.65,1981186
WEC,2017-05-12,60.55,60.89,60.49,60.79,963611
WFC,2017-05-12,53.3,53.32,52.54,53.02,29642325
WHR,2017-05-12,185.07,185.1,182.84,183.19,597973
WLTW,2017-05-12,142,143,141.59,142.32,937703
WMB,2017-05-12,30.3,30.44,29.97,30.32,6050229
WMT,2017-05-12,75.95,76.25,75.37,75.71,5892910
WM,2017-05-12,72.77,72.77,71.87,71.96,1223846
WRK,2017-05-12,53.92,54.28,53.23,53.68,1303926
WU,2017-05-12,19.41,19.53,19.25,19.28,2478061
WYNN,2017-05-12,124.68,127.14,124.18,125.29,2374865
WYN,2017-05-12,96.05,96.115,94.77,95.09,1085457
WY,2017-05-12,32.96,32.97,32.77,32.87,1743044
XEC,2017-05-12,118.28,118.62,116.4,117.29,1144326
XEL,2017-05-12,45.16,45.63,45.16,45.58,3460054
XLNX,2017-05-12,64.33,64.55,64.04,64.3,2357206
XL,2017-05-12,41.7,42.12,41.63,41.86,1342918
XOM,2017-05-12,82.39,82.71,82.25,82.55,7480240
XRAY,2017-05-12,62.7,62.7,61.6,61.65,1476252
XRX,2017-05-12,28.28,28.36,28.12,28.2,846716
XYL,2017-05-12,50.86,51.2,50.56,50.98,982854
YUM,2017-05-12,69.1,69.35,68.86,68.9,1482263
ZBH,2017-05-12,120.86,122.93,120.55,121.26,2028533
ZION,2017-05-12,40,40.24,39.67,40.15,2112303
ZTS,2017-05-12,60.03,60.19,59.57,59.88,3425146
AAL,2017-05-15,45.7,46.99,45.69,46.68,5534522
AAPL,2017-05-15,156.01,156.65,155.05,155.7,26009719
AAP,2017-05-15,144.66,147.154,144.49,145.85,1097685
ABBV,2017-05-15,66.07,66.85,65.95,66.67,8527854
ABC,2017-05-15,88.49,90.99,88.47,89.92,2107545
ABT,2017-05-15,43.92,44.23,43.9,44.04,4223510
ACN,2017-05-15,120.96,122.54,120.7601,122.25,1772747
ADBE,2017-05-15,137.13,137.71,136.83,137.6,3210300
ADI,2017-05-15,79.17,80.37,78.81,80.21,4034159
ADM,2017-05-15,42.03,42.22,41.81,42.14,3052011
ADP,2017-05-15,97.01,98.54,96.7601,98.45,3364035
ADSK,2017-05-15,95.73,97.195,95.69,96.63,2762329
ADS,2017-05-15,242.9,246.1,238.83,244.85,878023
AEE,2017-05-15,54.86,55.2,54.79,55.17,1081087
AEP,2017-05-15,68.08,68.72,67.87,68.56,2427672
AES,2017-05-15,11.34,11.45,11.31,11.4,3727417
AET,2017-05-15,142.64,143.23,141.52,142.21,4289190
AFL,2017-05-15,73.61,73.9,73.51,73.73,1174338
AGN,2017-05-15,230.13,231.18,227.51,228.22,3133684
AIG,2017-05-15,61.25,61.86,61.25,61.82,9583172
AIV,2017-05-15,43.23,43.58,42.99,43.07,821500
AIZ,2017-05-15,102.3,102.74,101.4096,102.26,257087
AJG,2017-05-15,54.67,55.27,54.5,55.19,916371
AKAM,2017-05-15,49.5,50.07,49.5,49.83,2662230
ALB,2017-05-15,111.09,112.8151,110.72,112.05,654175
ALGN,2017-05-15,138.9,139.95,138.16,138.46,788698
ALK,2017-05-15,84.31,85.88,84.31,84.87,1494792
ALLE,2017-05-15,76.7,77.57,76.7,77.24,582411
ALL,2017-05-15,84.06,84.65,84.06,84.53,1234038
ALXN,2017-05-15,120.5,121.45,120.301,120.93,1354570
AMAT,2017-05-15,43.88,44.425,43.71,44.32,12098120
AMD,2017-05-15,11.41,11.6,11.3,11.42,52564965
AME,2017-05-15,59.69,59.93,59.47,59.72,1138460
AMGN,2017-05-15,158.88,160.15,158.71,159.97,3318715
AMG,2017-05-15,154.04,155.38,154.015,154.75,294961
AMP,2017-05-15,126.74,128.78,126.54,128.77,877621
AMT,2017-05-15,126.03,128.27,125.9001,127.93,1605512
AMZN,2017-05-15,958.73,963.15,956.055,957.97,4270625
ANDV,2017-05-15,81.46,82.39,81.33,81.96,1907364
ANSS,2017-05-15,120.29,120.99,119.9702,120.46,883097
ANTM,2017-05-15,180.72,182.79,179.6,182.3,1363081
AON,2017-05-15,124.19,125.93,124.06,125.76,1080815
AOS,2017-05-15,53.57,54.18,53.56,54,600210
APA,2017-05-15,52.48,52.67,50.58,50.97,2922995
APC,2017-05-15,52.64,52.75,51.76,51.88,5220757
APD,2017-05-15,144.51,145.22,144.12,145.08,710562
APH,2017-05-15,72.98,73.37,72.81,73.17,1440395
ARE,2017-05-15,115.86,117.06,115.6,115.85,660492
ARNC,2017-05-15,27.77,28.3,27.77,28.1,2974770
ATVI,2017-05-15,56.01,56.6,55.91,56.41,6882339
AVB,2017-05-15,191.79,193.02,191.13,192.31,523967
AVGO,2017-05-15,235.61,239.9,235,239.03,2917216
AVY,2017-05-15,83.39,84.22,83.11,84.17,584553
AWK,2017-05-15,76.22,76.74,76.13,76.5,798729
AXP,2017-05-15,77.48,78.62,77.48,78.33,3326959
AYI,2017-05-15,174.68,177.69,173.15,175.77,1318150
AZO,2017-05-15,681.16,693.27,679.25,681.01,464476
A,2017-05-15,56.07,56.76,56.01,56.7,1472226
BAC,2017-05-15,24.06,24.14,23.98,24.06,50688798
BAX,2017-05-15,56.05,56.77,55.94,56.7,1396466
BA,2017-05-15,183.3,184.11,182.28,182.39,3364967
BBT,2017-05-15,43.12,43.445,43.07,43.37,2544339
BBY,2017-05-15,51.3,51.6,50.99,51.16,2529852
BDX,2017-05-15,184.12,185.22,183.54,185.13,2852198
BEN,2017-05-15,43.36,43.655,43.26,43.58,1283296
BF.B,2017-05-15,49.4,49.49,49.21,49.47,553434
BIIB,2017-05-15,253.97,259.95,253.97,258.53,1653636
BK,2017-05-15,46.84,47.21,46.84,47.11,4431031
BLK,2017-05-15,386.6,391.4499,385.36,389.36,556057
BLL,2017-05-15,40.145,40.51,40.075,40.39,1432758
BMY,2017-05-15,55.03,55.23,54.83,55.1,4935028
BRK.B,2017-05-15,163.81,164.08,163.26,163.8,2959049
BSX,2017-05-15,26.23,26.46,26.16,26.42,8793945
BWA,2017-05-15,41.75,42.18,41.73,42.02,1242147
BXP,2017-05-15,120.89,121.73,120.05,120.53,625836
CAG,2017-05-15,37.4,37.89,37.4,37.85,2169744
CAH,2017-05-15,72.77,73.44,72.51,72.96,1441668
CAT,2017-05-15,101.59,102.56,101.41,102.42,3756092
CA,2017-05-15,31.55,31.77,31.395,31.69,3987449
CBG,2017-05-15,34.74,34.82,34.44,34.58,2103256
CBOE,2017-05-15,84.41,85.12,84.16,85,1413991
CBS,2017-05-15,62.21,62.68,61.82,62.08,2132463
CB,2017-05-15,136.65,137.6,136.51,137.37,1053474
CCI,2017-05-15,94.15,95.82,93.9101,95.73,1930613
CCL,2017-05-15,61.03,61.11,60.74,60.91,2735639
CDNS,2017-05-15,33.06,33.19,32.93,33.15,1410453
CELG,2017-05-15,119.33,119.54,118.68,119.04,2979980
CERN,2017-05-15,64.75,64.91,64.2,64.29,4858914
CFG,2017-05-15,36.72,37.08,36.63,37.02,3529945
CF,2017-05-15,27.04,28.04,26.965,27.74,3953478
CHD,2017-05-15,50.05,50.36,50.05,50.25,1170647
CHK,2017-05-15,5.81,5.86,5.52,5.57,38092486
CHRW,2017-05-15,69.29,69.8199,68.6811,69.47,1051637
CHTR,2017-05-15,322.24,324.3,320.631,321.07,1944126
CINF,2017-05-15,69.08,69.81,69.08,69.62,602395
CI,2017-05-15,161.7,162.93,161.17,162.1,1578498
CLX,2017-05-15,132.15,132.9,132.15,132.75,733300
CL,2017-05-15,71.3,71.84,71.28,71.65,2489600
CMA,2017-05-15,70.52,71.13,70.32,70.84,1686446
CMCSA,2017-05-15,38.89,39.15,38.87,38.97,11901960
CME,2017-05-15,116.31,117.97,116.2505,117.25,1568951
CMG,2017-05-15,488.75,495.95,485.455,495.31,719701
CMI,2017-05-15,157.95,158.37,156.29,156.6,1665238
CMS,2017-05-15,45.49,45.77,45.47,45.71,1050638
CNC,2017-05-15,76.35,76.43,75.41,76.4,1509901
CNP,2017-05-15,27.31,27.455,27.29,27.42,2732083
COF,2017-05-15,80.01,81.55,80.01,81.15,2563499
COG,2017-05-15,24.61,24.82,24.05,24.26,4904168
COL,2017-05-15,103.33,104.07,103.25,103.74,1130491
COO,2017-05-15,207.58,210.86,207.58,209.87,685825
COP,2017-05-15,48.09,48.33,47.26,47.44,7675589
COST,2017-05-15,170.3,171.98,170.3,171.57,1734244
COTY,2017-05-15,19.62,19.7,19.17,19.17,4232399
CPB,2017-05-15,57.19,57.54,57.12,57.49,1498951
CRM,2017-05-15,89.27,89.94,89.05,89.8,4053894
CSCO,2017-05-15,34,34.46,33.9723,34.23,31531001
CSRA,2017-05-15,29.1,29.51,29.01,29.3,2131945
CSX,2017-05-15,52.11,52.27,51.295,51.34,8694232
CTAS,2017-05-15,122.21,122.83,121.32,122.37,311007
CTL,2017-05-15,24.38,24.85,24.38,24.81,6936757
CTSH,2017-05-15,64.4,64.72,64.1301,64.49,6625291
CTXS,2017-05-15,86.21,86.74,86.135,86.33,1187892
CVS,2017-05-15,80.25,80.945,80.21,80.47,7344691
CVX,2017-05-15,107.15,107.71,106.675,106.85,6647534
CXO,2017-05-15,136.31,136.93,133.06,134.01,1290122
C,2017-05-15,61.22,61.7,61.09,61.42,14838549
DAL,2017-05-15,49.12,49.71,49,49.51,5539346
DE,2017-05-15,113.62,113.97,113.27,113.8,2527912
DFS,2017-05-15,60.37,60.99,60.04,60.81,5120323
DGX,2017-05-15,106.5,107.85,106.36,107.59,1044125
DG,2017-05-15,71.7,72.55,71.51,71.72,1902537
DHI,2017-05-15,33.15,33.59,33.06,33.45,5886878
DHR,2017-05-15,83.03,83.56,82.93,83.28,2755073
DISCA,2017-05-15,26.04,26.19,25.89,26.01,2565400
DISCK,2017-05-15,25.4,25.55,25.2,25.26,2734539
DISH,2017-05-15,61.24,62.07,61.24,61.51,3002443
DIS,2017-05-15,109.73,110.08,109.12,109.13,6241310
DLR,2017-05-15,114.99,116.08,114.75,115.96,774071
DLTR,2017-05-15,81.5,82.05,80.78,80.94,1595703
DOV,2017-05-15,80.6,82.04,80.6,81.32,2233564
DPS,2017-05-15,90.36,91.41,90.36,91.09,1118298
DRE,2017-05-15,27.78,28.3,27.74,28.12,2687733
DRI,2017-05-15,88.34,88.83,88,88.4,1235111
DTE,2017-05-15,105.32,106.01,105.11,105.95,664993
DUK,2017-05-15,83.55,83.785,83.26,83.58,2043048
DVA,2017-05-15,66.62,66.9,65.89,66.03,1260063
DVN,2017-05-15,38.75,38.96,37.76,38.16,4222843
DXC,2017-05-15,79.64,80.6,79.64,80.53,1858039
D,2017-05-15,77.8,78.16,77.55,77.97,1826920
EA,2017-05-15,108.99,111.26,108.85,110.9,3279795
EBAY,2017-05-15,34.18,34.37,33.92,34.18,4753773
ECL,2017-05-15,126.51,128.42,126.51,127.27,847478
ED,2017-05-15,79.36,79.69,79.07,79.61,1507408
EFX,2017-05-15,135.12,136.74,134.63,136.63,464467
EIX,2017-05-15,78.68,79.15,78.5,78.72,1760506
EL,2017-05-15,92.98,93.38,92.48,92.61,1813708
EMN,2017-05-15,78.02,79.095,77.95,78.62,866116
EMR,2017-05-15,57.72,58.63,57.71,58.34,3497788
EOG,2017-05-15,96.32,96.65,94.12,94.73,6294017
EQIX,2017-05-15,430.88,433.77,429.06,429.81,505746
EQR,2017-05-15,64.82,65.45,64.675,64.84,1263034
EQT,2017-05-15,57.7,57.95,56.42,56.69,1694846
ESRX,2017-05-15,59.87,60.46,59.71,60.32,4342316
ESS,2017-05-15,252.31,254.48,251.93,253.93,358641
ES,2017-05-15,59.89,60.195,59.67,60.15,833403
ETFC,2017-05-15,34.56,35,34.49,34.98,1966361
ETN,2017-05-15,77.13,77.24,76.72,76.97,1840797
ETR,2017-05-15,75.65,76.45,75.5301,75.8,1003960
EVHC,2017-05-15,56.61,57.59,56.43,57.4,1676183
EW,2017-05-15,110.4,113.52,110.17,113.43,1616770
EXC,2017-05-15,34.36,34.83,34.34,34.7,7363356
EXPD,2017-05-15,53.16,53.63,52.94,53.38,1063293
EXPE,2017-05-15,140.32,143.3,140.17,143.02,1798349
EXR,2017-05-15,72.42,73.71,72.25,73.25,1222644
FAST,2017-05-15,45.01,45.03,43.935,44.2,3050535
FBHS,2017-05-15,62.78,63.335,62.65,63.16,1326740
FB,2017-05-15,150.17,151.48,149.77,150.19,15064664
FCX,2017-05-15,11.73,11.87,11.67,11.75,19741774
FDX,2017-05-15,191.88,195.94,191.27,194.76,2088507
FE,2017-05-15,28.69,29.06,28.69,28.93,4446466
FFIV,2017-05-15,129.64,131.78,129.38,131.72,1065217
FISV,2017-05-15,119.63,120.94,119.63,120.9,728544
FIS,2017-05-15,83.07,83.6,83.02,83.41,1204729
FITB,2017-05-15,24.19,24.65,24.09,24.64,5595766
FLIR,2017-05-15,37.52,37.78,37.35,37.44,716814
FLR,2017-05-15,46.99,47.41,46.53,46.67,994819
FLS,2017-05-15,49.55,49.99,49.39,49.68,1443266
FL,2017-05-15,74.89,75.03,72.94,73.21,2150819
FMC,2017-05-15,74.07,75.27,74.07,74.85,1656645
FOXA,2017-05-15,28,28.2,27.69,27.73,18546791
FOX,2017-05-15,27.97,28.12,27.63,27.67,4418453
FRT,2017-05-15,125.37,127.365,125.03,126.57,618727
FTI,2017-05-15,31.74,31.8875,31.355,31.45,2994267
FTV,2017-05-15,62.3,62.64,62.19,62.22,981528
F,2017-05-15,10.96,11.03,10.92,10.94,27359494
GD,2017-05-15,195.48,196.03,194.88,195.18,906023
GE,2017-05-15,28.07,28.24,27.97,28.18,39767489
GGP,2017-05-15,21.85,22.2,21.82,22.17,9299775
GILD,2017-05-15,66.08,66.17,65.73,65.95,6202813
GIS,2017-05-15,56.32,56.59,56.18,56.36,2239528
GLW,2017-05-15,29.13,29.53,29.12,29.33,5839160
GM,2017-05-15,33.97,34.15,33.65,33.82,13634449
GOOGL,2017-05-15,955.29,962.7,952.82,959.22,1337697
GOOG,2017-05-15,932.95,938.25,929.34,937.08,1108496
GPC,2017-05-15,91.52,92.87,91.33,91.86,857632
GPN,2017-05-15,87.72,89.83,87.68,89.44,1229970
GPS,2017-05-15,25.26,25.47,24.95,25.11,6537789
GRMN,2017-05-15,52.22,52.505,52,52.39,808982
GS,2017-05-15,223.13,226.57,222.85,225.12,2468056
GT,2017-05-15,34.33,34.43,33.96,34.19,2797429
GWW,2017-05-15,184.6,184.99,179.68,181.38,1413607
HAL,2017-05-15,46.2,47.11,45.97,46.51,12600730
HAS,2017-05-15,101.23,101.82,100.88,101.29,502724
HBAN,2017-05-15,12.83,12.99,12.8,12.95,7430570
HBI,2017-05-15,21.5,21.67,21.25,21.35,3259557
HCA,2017-05-15,84.52,84.72,83.77,83.82,1564817
HCN,2017-05-15,72,72.64,71.61,71.66,1496614
HCP,2017-05-15,31.32,31.615,31.02,31.1,2295429
HD,2017-05-15,157.28,157.84,156.66,157.33,6068872
HES,2017-05-15,51.26,51.26,49.62,49.71,4623106
HIG,2017-05-15,49.15,49.3,48.92,49.2,1774622
HII,2017-05-15,193.47,197.83,193.06,197.3,337189
HLT,2017-05-15,62.24,62.75,62.11,62.62,2124949
HOG,2017-05-15,55.27,55.49,53.63,54.04,3241192
HOLX,2017-05-15,42.58,43.375,42.44,43.24,4185482
HON,2017-05-15,131.58,132.07,131.36,131.98,2310463
HPE,2017-05-15,18.9,19.13,18.87,18.99,10712898
HPQ,2017-05-15,19.35,19.415,19.31,19.36,7176577
HP,2017-05-15,58.94,59.54,57.96,58.55,2007629
HRB,2017-05-15,26.68,26.87,26.58,26.79,1943512
HRL,2017-05-15,34.4,34.6,34.26,34.53,1682317
HRS,2017-05-15,107.89,108.82,107.73,108.63,623182
HSIC,2017-05-15,87.645,88.11,87.52,88.06,578030
HST,2017-05-15,17.55,17.81,17.54,17.75,5563798
HSY,2017-05-15,106.99,107.99,106.8,107.85,802164
HUM,2017-05-15,231.77,232.48,229.8,231.11,2370717
IBM,2017-05-15,150.62,151.83,150.4502,151.51,4245471
ICE,2017-05-15,58.76,59.44,58.76,59.29,2145251
IDXX,2017-05-15,163.15,164.56,162.7125,164.48,375195
IFF,2017-05-15,130.97,132.93,130.53,132.49,449384
ILMN,2017-05-15,180.76,181.085,179,180.05,1251882
INCY,2017-05-15,115,117.49,114.03,117.35,1710251
INFO,2017-05-15,43.25,43.74,43.185,43.73,1887258
INTC,2017-05-15,35.535,35.715,35.42,35.63,22120137
INTU,2017-05-15,126.33,127.64,126.01,127.63,1346496
IPG,2017-05-15,24.41,24.595,24.32,24.35,2657166
IP,2017-05-15,52.44,53.21,52.25,53.06,2053565
IQV,2017-05-15,83,83.91,82.82,83.62,817811
IRM,2017-05-15,34.6,35,34.43,34.67,1356273
IR,2017-05-15,88.12,88.71,88.01,88.53,1295963
ISRG,2017-05-15,280.6231,283.7664,280.6231,283.5564,608913
ITW,2017-05-15,137.54,138.19,137.36,137.69,776830
IT,2017-05-15,113.11,114.025,113.06,114.01,405867
IVZ,2017-05-15,32.23,32.45,32.09,32.22,2719787
JBHT,2017-05-15,85.94,86.84,85.83,85.9,1052213
JCI,2017-05-15,42.03,42.72,42.03,42.45,6970743
JEC,2017-05-15,53.24,53.54,52.68,52.82,1137121
JNJ,2017-05-15,124.41,127.36,124.33,126.99,9854621
JNPR,2017-05-15,30.63,30.68,30.5,30.61,7148052
JPM,2017-05-15,87.1,87.49,86.86,87.34,8835631
JWN,2017-05-15,41.36,42.5773,41.23,41.4,5182863
KEY,2017-05-15,18.295,18.46,18.27,18.41,4305730
KHC,2017-05-15,88.76,89.47,88.56,89.45,2029672
KIM,2017-05-15,19.27,19.31,18.86,18.94,3513869
KLAC,2017-05-15,100.09,101.81,100.09,101.25,1506266
KMB,2017-05-15,128.09,128.48,127.89,128,997439
KMI,2017-05-15,20.21,20.29,19.89,19.9,12215284
KMX,2017-05-15,59.68,61.42,59.6,61.14,3146955
KORS,2017-05-15,36.75,36.92,36.34,36.47,2313766
KO,2017-05-15,43.46,43.76,43.46,43.73,8493046
KR,2017-05-15,29.52,29.58,29,29.14,9046643
KSS,2017-05-15,36.6,37.4,36.55,36.97,5735615
KSU,2017-05-15,91.72,92,91.24,91.78,603117
K,2017-05-15,70.74,71.14,70.73,71.02,2310274
LB,2017-05-15,49.81,50.58,49.39,49.52,3296116
LEG,2017-05-15,51.97,52.14,51.79,51.89,940004
LEN,2017-05-15,49.5686,50.2353,49.5098,50.0294,1552584
LH,2017-05-15,139.4,141.02,139.16,140.53,594794
LKQ,2017-05-15,31.13,31.49,30.99,31.17,984449
LLL,2017-05-15,165.39,166,164.8674,165.28,531198
LLY,2017-05-15,80.19,80.49,79.43,80.3,2559137
LMT,2017-05-15,271.28,272.47,271.05,272.35,616533
LNC,2017-05-15,67.15,67.88,67.05,67.84,1082854
LNT,2017-05-15,39.63,39.86,39.55,39.78,1093793
LOW,2017-05-15,85.19,86.06,84.85,85.19,7387999
LRCX,2017-05-15,150.07,151.68,149.96,151.27,1854912
LUK,2017-05-15,25.27,25.48,25.26,25.37,1354726
LUV,2017-05-15,57.24,58.335,57.24,58.03,3723463
LYB,2017-05-15,81.81,83.68,81.64,82.53,2948056
L,2017-05-15,45.85,46.2,45.85,46.07,554874
MAA,2017-05-15,98.39,99.4,98.2001,99.15,462246
MAC,2017-05-15,58.19,59.04,58.01,58.3,1021471
MAR,2017-05-15,102.4,104.34,102.25,104.06,2416747
MAS,2017-05-15,36.62,37.03,36.6,37.01,3189210
MAT,2017-05-15,22.74,22.81,22.33,22.46,5214878
MA,2017-05-15,117.36,118.56,117.09,118.21,2998171
MCD,2017-05-15,145.43,146.4,145.43,146.28,3332792
MCHP,2017-05-15,79.06,80.14,78.97,80.13,2269525
MCK,2017-05-15,144.36,147.18,144.24,145.33,1978260
MCO,2017-05-15,114.5,116.87,113.96,116.11,1168789
MDLZ,2017-05-15,45.11,45.89,44.87,45.81,11000691
MDT,2017-05-15,83.41,84.25,83.13,84.14,3532094
MET,2017-05-15,51.05,51.91,50.97,51.79,4616244
MGM,2017-05-15,31.17,31.7,31.11,31.68,8031106
MHK,2017-05-15,231.05,233.36,230.16,232.2,448893
MKC,2017-05-15,99.38,100.41,99.32,100.31,645541
MLM,2017-05-15,231.34,235.42,230.57,235.19,502681
MMC,2017-05-15,73.17,74.155,73.0423,73.81,1085003
MMM,2017-05-15,196.67,197.74,196.23,197.63,1474490
MNST,2017-05-15,47.5,47.65,47.28,47.46,1965316
MON,2017-05-15,115.98,116.61,115.9,116.6,2421882
MOS,2017-05-15,23.12,23.68,23.04,23.45,4464484
MO,2017-05-15,70.38,70.8,70.11,70.67,4951532
MPC,2017-05-15,52.97,53.52,52.52,52.99,4787722
MRK,2017-05-15,63.42,63.6,63.34,63.51,8311365
MRO,2017-05-15,14.93,15.12,14.43,14.54,15984820
MSFT,2017-05-15,68.14,68.48,67.57,68.43,31530301
MSI,2017-05-15,84.5,84.99,84.32,84.48,589137
MS,2017-05-15,42.82,43.62,42.8042,43.43,9941130
MTB,2017-05-15,157.94,160.64,157.54,160.54,1171347
MTD,2017-05-15,556.3,565.05,555.5,564.4,207074
MU,2017-05-15,29.08,29.19,28.73,28.83,21899866
MYL,2017-05-15,39.08,39.13,38.55,38.68,4695515
M,2017-05-15,23.69,23.9,23.1,23.21,19967099
NAVI,2017-05-15,14.01,14.4,14,14.4,2840234
NBL,2017-05-15,32.18,32.21,31.71,31.97,7758572
NCLH,2017-05-15,51.54,51.95,51.2,51.5,2064293
NDAQ,2017-05-15,67.44,68.066,67.44,67.77,839586
NEE,2017-05-15,135.24,136.64,135.05,136.13,1928131
NEM,2017-05-15,34.16,34.16,33.6,33.87,3962301
NFLX,2017-05-15,160.25,161.78,159.76,160.02,4971954
NFX,2017-05-15,35.74,35.99,34.96,35.14,2044184
NI,2017-05-15,24.3,24.56,24.3,24.52,2689093
NKE,2017-05-15,54.12,54.2,53.68,53.77,8201722
NLSN,2017-05-15,40.53,41.19,40.46,41.12,3041579
NOC,2017-05-15,247.11,248.49,246.94,248.25,674325
NOV,2017-05-15,34.45,34.57,33.65,33.91,3153315
NRG,2017-05-15,15.08,15.32,14.98,15.08,4169911
NSC,2017-05-15,117.14,117.28,116.66,117.13,965748
NTAP,2017-05-15,40.01,41.51,40.01,41.5,3487563
NTRS,2017-05-15,89.7,90.77,89.7,90.15,744256
NUE,2017-05-15,57.69,57.95,57.165,57.61,3364639
NVDA,2017-05-15,129.56,134.41,129.38,134.31,27188548
NWL,2017-05-15,52.75,53.12,52.73,53,6995950
NWSA,2017-05-15,12.78,12.94,12.76,12.89,2005746
NWS,2017-05-15,13.05,13.325,13.05,13.3,299528
OKE,2017-05-15,51.8,52.01,51,51.28,2169146
OMC,2017-05-15,82.98,83.14,82.11,82.3,2055474
ORCL,2017-05-15,45.24,45.36,45.09,45.32,9694029
ORLY,2017-05-15,254.71,260.31,254.5934,258.13,1118249
OXY,2017-05-15,62.07,62.12,61.06,61.31,5426751
O,2017-05-15,54.75,55.44,54.27,54.3,2096193
PAYX,2017-05-15,57.16,57.775,57.16,57.61,2343912
PBCT,2017-05-15,17.1,17.32,17.1,17.2,2674438
PCAR,2017-05-15,63.39,63.9,63.36,63.78,1905900
PCG,2017-05-15,66.34,66.775,66.18,66.46,1703218
PCLN,2017-05-15,1817.97,1827.27,1811,1813.81,521947
PDCO,2017-05-15,43.46,43.72,43.39,43.59,529833
PEG,2017-05-15,42.84,43.14,42.76,43.04,4080149
PEP,2017-05-15,112.9,114,112.77,113.94,3500274
PFE,2017-05-15,32.97,33.18,32.8,33.12,19478614
PFG,2017-05-15,63.25,63.86,63.08,63.71,1358147
PGR,2017-05-15,40.15,40.33,40.04,40.22,2128656
PG,2017-05-15,86.65,86.71,86.245,86.33,5820742
PHM,2017-05-15,22.79,23.06,22.765,22.94,4436532
PH,2017-05-15,157.29,157.67,155.55,156.53,1181090
PKG,2017-05-15,102.31,103.1558,102.15,102.88,532626
PKI,2017-05-15,62.35,62.82,62.27,62.76,756604
PLD,2017-05-15,54.47,55.16,54.29,55,2009986
PM,2017-05-15,111.89,112.47,111.65,112.36,2331956
PNC,2017-05-15,120.78,122.64,120.78,122.14,1401711
PNR,2017-05-15,65.12,65.59,64.95,65.49,1066061
PNW,2017-05-15,84.62,85.28,84.46,84.52,867432
PPG,2017-05-15,107.16,108.42,107.155,107.98,730610
PPL,2017-05-15,38.75,38.99,38.67,38.83,2134065
PRGO,2017-05-15,74.92,75.56,74.6,75.05,979120
PRU,2017-05-15,106.66,107.64,106.21,107.44,1884543
PSA,2017-05-15,208.37,210.06,208.31,209.73,834262
PSX,2017-05-15,80.29,80.68,79.83,80.12,1725817
PVH,2017-05-15,100.24,101,100.23,100.49,796066
PWR,2017-05-15,32.7,32.82,32.32,32.45,1456810
PXD,2017-05-15,175.11,175.66,173.3,173.85,1713790
PX,2017-05-15,129.96,130.44,129.44,130.17,2034660
PYPL,2017-05-15,49.31,50,49.25,49.77,4705853
QCOM,2017-05-15,55.08,55.49,55.075,55.4,10686064
QRVO,2017-05-15,67.26,72.128,67.26,71.54,4529771
RCL,2017-05-15,107.31,108.16,106.97,108.12,1005750
REGN,2017-05-15,440.38,450.78,439.6115,450.41,772102
REG,2017-05-15,60.67,61.42,60.51,60.96,2078487
RE,2017-05-15,245.12,246.15,244.11,244.7,195120
RF,2017-05-15,14.19,14.34,14.19,14.34,10304243
RHI,2017-05-15,47.21,47.67,47.21,47.48,504872
RHT,2017-05-15,88.57,89.73,88.49,89.66,1649432
RJF,2017-05-15,74.8,75.8299,74.41,75.71,910950
RL,2017-05-15,76.02,77.61,76,76.55,1879253
RMD,2017-05-15,68.41,68.96,68.41,68.89,526859
ROK,2017-05-15,156.49,158.6,156.49,158.02,1068031
ROP,2017-05-15,221.63,222.85,221.45,222.4,552114
ROST,2017-05-15,63.45,63.62,62.28,62.35,5505106
RRC,2017-05-15,26.1,26.19,25.25,25.32,4359892
RSG,2017-05-15,62.66,62.96,62.5,62.89,1610907
RTN,2017-05-15,158.45,160.12,158.2447,160.09,1374255
SBAC,2017-05-15,128.03,130.81,127.31,130.41,1395494
SBUX,2017-05-15,60.42,60.49,60.125,60.45,5904094
SCG,2017-05-15,65.3,65.91,65.13,65.65,882879
SCHW,2017-05-15,39.72,40.57,39.72,40.54,6196556
SEE,2017-05-15,42.73,43.21,42.63,42.99,3685163
SHW,2017-05-15,333.76,335.5,333.4,333.93,406843
SIG,2017-05-15,60.19,60.78,59.59,60.19,1300712
SJM,2017-05-15,124.64,125.46,124.61,124.78,742792
SLB,2017-05-15,72.48,72.69,71.94,72,8572952
SLG,2017-05-15,102.76,104.23,102.18,102.72,584079
SNA,2017-05-15,170,171.37,170,170.92,446462
SNI,2017-05-15,68.43,68.73,67.83,68.28,1100204
SNPS,2017-05-15,74.52,75.09,74.5,74.96,1144682
SO,2017-05-15,49.86,50.03,49.77,49.98,3452563
SPGI,2017-05-15,136.86,138.48,136.58,138.38,662717
SPG,2017-05-15,155.72,157.65,155.51,156.16,2108976
SRCL,2017-05-15,84.35,84.62,83.76,84.14,825542
SRE,2017-05-15,111.56,112.23,111.34,111.96,887078
STI,2017-05-15,56.57,56.93,56.43,56.72,2351052
STT,2017-05-15,82.72,83.2425,82.59,82.79,1875461
STX,2017-05-15,43.16,43.57,42.99,43.48,4448747
STZ,2017-05-15,178.6,180.35,178.29,180.28,1195021
SWKS,2017-05-15,102.99,104.23,102.63,103.76,1293815
SWK,2017-05-15,137,137.61,136.52,137.43,1133983
SYF,2017-05-15,26.77,27.395,26.52,27.11,14541867
SYK,2017-05-15,134.81,136.16,134.17,136.03,772495
SYMC,2017-05-15,32.43,32.65,31.83,32,15341374
SYY,2017-05-15,53.75,54.17,53.68,54.04,2113908
TAP,2017-05-15,93.5,94.275,93.5,94.08,960345
TDG,2017-05-15,242.92,248.58,242.92,248.44,695018
TEL,2017-05-15,75.94,76.5601,75.64,75.99,1161288
TGT,2017-05-15,55.32,56.14,55.21,55.35,8392933
TIF,2017-05-15,92.51,93,91.71,92.25,1052260
TJX,2017-05-15,77.5,77.83,76.63,76.9,5907563
TMK,2017-05-15,75.42,76.075,75.21,76.02,471412
TMO,2017-05-15,171.5,173.53,171.38,172.26,2280780
TPR,2017-05-15,45.3,45.9,45.271,45.41,3548131
TRIP,2017-05-15,46.4,47.08,46.2,46.67,2019295
TROW,2017-05-15,71.26,72.46,71.26,72.05,1374947
TRV,2017-05-15,120.57,121.36,120.16,120.25,1174617
TSCO,2017-05-15,60.28,60.64,59.21,59.25,2031214
TSN,2017-05-15,58.22,58.25,57.77,58.07,2485315
TSS,2017-05-15,57.78,58.97,57.78,58.66,1079242
TWX,2017-05-15,98.42,98.8825,98,98.53,4486166
TXN,2017-05-15,80.65,81.62,80.455,81.55,3596083
TXT,2017-05-15,48.09,48.3,47.87,47.97,848428
T,2017-05-15,38.52,38.69,38.41,38.59,21398982
UAA,2017-05-15,20.62,20.84,20.18,20.29,4162900
UAL,2017-05-15,76.2,78.34,76.19,77.79,3461684
UA,2017-05-15,18.9,19.19,18.6,18.65,4381873
UDR,2017-05-15,37.67,37.95,37.6,37.8,1042466
UHS,2017-05-15,121.96,122.77,121.47,121.85,474021
ULTA,2017-05-15,298.41,299.88,295.18,295.41,578391
UNH,2017-05-15,171.79,172,170.23,171.53,2831366
UNM,2017-05-15,45.95,46.42,45.95,46.31,1115510
UNP,2017-05-15,110.56,111.53,110.5,111.28,2477478
UPS,2017-05-15,104.55,105.48,104.224,105.29,2592902
URI,2017-05-15,113.1344,114.75,112.65,113.83,1333047
USB,2017-05-15,51.5,51.86,51.43,51.77,3975718
UTX,2017-05-15,120.8,121.29,120.67,120.92,2184452
VAR,2017-05-15,96.36,96.73,96.11,96.72,680970
VFC,2017-05-15,54.1,54.29,53.69,53.79,2087081
VIAB,2017-05-15,34.57,34.6986,33.6,33.76,6796990
VLO,2017-05-15,66.15,66.15,65.16,65.55,3294950
VMC,2017-05-15,128.42,130.83,126.8,130.71,1176269
VNO,2017-05-15,93.29,94.19,92.96,93.37,707200
VRSK,2017-05-15,78.15,79.04,78.15,78.97,1103933
VRSN,2017-05-15,89.2,90.29,88.85,90.11,895984
VRTX,2017-05-15,114.64,116.35,113.795,116.23,1101274
VTR,2017-05-15,65.7,66.39,65.19,65.23,1647314
VZ,2017-05-15,45.91,45.94,45.25,45.38,20379653
V,2017-05-15,92.73,93.4199,92.72,93.23,7040087
WAT,2017-05-15,172.68,174.95,172.03,174.71,581501
WBA,2017-05-15,85.16,85.6,84.5,84.96,4142102
WDC,2017-05-15,89.54,89.78,88.51,89.02,3022374
WEC,2017-05-15,60.76,61.15,60.57,61.01,1285460
WFC,2017-05-15,53.06,53.415,53.02,53.32,15245047
WHR,2017-05-15,184.03,188.79,183.05,187.83,1377021
WLTW,2017-05-15,142.32,142.96,142,142.47,1020069
WMB,2017-05-15,30.83,31.25,30.68,30.78,6649126
WMT,2017-05-15,75.8,76.47,75.8,76.29,8843873
WM,2017-05-15,71.85,72.27,71.58,72.17,1334723
WRK,2017-05-15,54.01,54.47,53.83,54,1240880
WU,2017-05-15,19.26,19.43,19.26,19.41,2844974
WYNN,2017-05-15,124.79,126.4685,124.259,125.69,1396356
WYN,2017-05-15,95.41,96.28,95.235,96.24,1252307
WY,2017-05-15,32.92,33.3,32.886,33.1,1646719
XEC,2017-05-15,120,120.01,116.96,117.19,1425562
XEL,2017-05-15,45.58,45.93,45.55,45.81,2721801
XLNX,2017-05-15,64.41,64.92,64.26,64.79,2089876
XL,2017-05-15,41.87,42.13,41.795,41.92,1102815
XOM,2017-05-15,83,83.1829,82.65,82.8,10881472
XRAY,2017-05-15,61.55,62.18,61.48,62.05,1489948
XRX,2017-05-15,28.24,28.6,28.2,28.6,1154570
XYL,2017-05-15,51.76,52.79,51.76,52.29,1637803
YUM,2017-05-15,68.9,69.33,68.74,69.22,1619945
ZBH,2017-05-15,120.98,123.12,120.1,122.33,2520078
ZION,2017-05-15,40.35,40.69,40.24,40.54,3046847
ZTS,2017-05-15,59.77,60.07,59.56,60,2319379
AAL,2017-05-16,46.79,47.1329,44.74,46.94,4627800
AAPL,2017-05-16,155.94,156.06,154.72,155.47,20048478
AAP,2017-05-16,146.65,146.65,142.11,145.25,2320079
ABBV,2017-05-16,66.73,66.92,66.33,66.85,6313452
ABC,2017-05-16,89.84,89.84,88.57,89.12,1273184
ABT,2017-05-16,44.59,44.59,43.41,43.69,7159346
ACN,2017-05-16,122.69,123.31,122.22,123.14,2180617
ADBE,2017-05-16,138.06,138.39,137.6,138.03,2271821
ADI,2017-05-16,80.45,81.31,80.08,81.05,3011941
ADM,2017-05-16,41.96,42.3,41.655,41.9,2251271
ADP,2017-05-16,98.39,98.76,98.15,98.32,2213286
ADSK,2017-05-16,97.24,98.05,96.55,98.03,1800173
ADS,2017-05-16,245.71,247.72,244.29,245.06,488648
AEE,2017-05-16,55.1,55.32,54.6,54.66,1651469
AEP,2017-05-16,68.43,68.6325,67.85,67.86,1556720
AES,2017-05-16,11.43,11.51,11.31,11.32,4295886
AET,2017-05-16,142.09,142.44,140.32,141.86,2820051
AFL,2017-05-16,73.78,73.88,73.57,73.74,1148588
AGN,2017-05-16,229.73,229.73,223.71,224.55,4725642
AIG,2017-05-16,62.33,62.37,61.83,62.08,7962452
AIV,2017-05-16,43.05,43.24,42.52,42.64,1167038
AIZ,2017-05-16,102.3,102.75,101.7,101.97,235447
AJG,2017-05-16,55.27,55.475,55.05,55.31,561557
AKAM,2017-05-16,50.07,50.24,49.12,49.15,2783502
ALB,2017-05-16,112.45,112.88,111.7,112.37,760231
ALGN,2017-05-16,138.83,139.12,137.5,138.61,595772
ALK,2017-05-16,85.22,85.22,83.82,84.73,1602150
ALLE,2017-05-16,77.6,78.7,77.58,78.48,1238911
ALL,2017-05-16,84.49,84.78,84.2,84.33,1559743
ALXN,2017-05-16,120.75,121.095,119.85,120.3,1101772
AMAT,2017-05-16,44.8,45.08,44.31,45.07,13410525
AMD,2017-05-16,11.66,12.77,11.63,12.75,164186884
AME,2017-05-16,59.72,59.95,59.43,59.81,857430
AMGN,2017-05-16,160.21,160.49,159.4575,159.99,2281173
AMG,2017-05-16,154.9,154.9,152.97,154.55,380562
AMP,2017-05-16,128.73,130.125,128.55,129.92,963085
AMT,2017-05-16,127.99,128.9,127.31,128.37,1262359
AMZN,2017-05-16,961,970.06,960.91,966.07,3126051
ANDV,2017-05-16,82.23,82.23,81.33,81.88,2070311
ANSS,2017-05-16,120.75,121.4,119.91,121.3,478179
ANTM,2017-05-16,182.18,182.56,179.57,180.81,1321267
AON,2017-05-16,126,126.14,125.38,125.98,1009861
AOS,2017-05-16,54.11,54.575,53.83,54.5,672165
APA,2017-05-16,51.27,51.48,50.32,50.97,3403403
APC,2017-05-16,52.19,52.38,51.3242,51.75,5155648
APD,2017-05-16,142.73,145.24,142.64,144.35,2119304
APH,2017-05-16,73.45,73.865,73.1,73.74,869960
ARE,2017-05-16,116.2,116.22,114.97,115.84,1004288
ARNC,2017-05-16,28.1,28.19,27.405,27.41,2427392
ATVI,2017-05-16,56.71,57.299,56.46,56.78,5304627
AVB,2017-05-16,192.49,193.47,191.13,192.1,656184
AVGO,2017-05-16,239.94,241.29,238.69,240.68,1812837
AVY,2017-05-16,84.2,84.565,83.7,84.31,542684
AWK,2017-05-16,76.69,76.77,75.7,75.85,1085710
AXP,2017-05-16,78.6,78.64,77.84,78.13,2457503
AYI,2017-05-16,175.4,175.4,171.69,172.7,618405
AZO,2017-05-16,680.04,680.04,668.29,669.83,463393
A,2017-05-16,58.38,58.38,56.45,56.83,1032600
BAC,2017-05-16,24.07,24.17,23.94,23.99,55774774
BAX,2017-05-16,57,57.79,56.81,57.58,4913556
BA,2017-05-16,182.73,183.15,182.04,182.7,2156147
BBT,2017-05-16,43.47,43.79,43.301,43.73,2921724
BBY,2017-05-16,51.1,51.83,50.7,51.82,3534198
BDX,2017-05-16,185.62,185.81,182.64,182.75,1866353
BEN,2017-05-16,43.57,43.6,43.14,43.42,1632544
BF.B,2017-05-16,49.56,50.47,49.56,50.46,1115145
BIIB,2017-05-16,259.44,260.615,256.6,257.64,1049703
BK,2017-05-16,47.17,47.3,46.94,47.18,3881667
BLK,2017-05-16,389.76,392.28,387.71,391.3,594033
BLL,2017-05-16,40.385,40.52,40.21,40.405,1732690
BMY,2017-05-16,55,55.28,54.2,54.39,9259459
BRK.B,2017-05-16,164.1,164.29,163.25,163.61,2434915
BSX,2017-05-16,26.45,26.76,26.385,26.48,10521210
BWA,2017-05-16,42.35,42.37,41.75,42.21,1227337
BXP,2017-05-16,121.03,121.19,119.94,120.89,754905
CAG,2017-05-16,37.93,37.95,37.44,37.57,2485739
CAH,2017-05-16,73.05,73.1,72.18,72.63,1867687
CAT,2017-05-16,102.75,102.8,101.27,102.34,3115859
CA,2017-05-16,31.7,31.845,31.39,31.71,3677980
CBG,2017-05-16,34.58,34.6,34.15,34.35,1986780
CBOE,2017-05-16,84.82,84.82,83.085,83.93,2093645
CBS,2017-05-16,62.31,62.42,60.81,61.2,3622354
CB,2017-05-16,136.27,137.77,136.27,137.02,871928
CCI,2017-05-16,95.95,96.53,95.62,95.93,1578119
CCL,2017-05-16,61.19,61.58,60.9901,61.2,3172267
CDNS,2017-05-16,33.25,33.31,33.03,33.24,1675440
CELG,2017-05-16,119.17,119.84,118.55,119.36,3003719
CERN,2017-05-16,64.4,65.06,64.36,64.83,2106740
CFG,2017-05-16,37.09,37.31,36.72,37.08,3486236
CF,2017-05-16,27.8,28.21,27.68,28.07,5121422
CHD,2017-05-16,49.75,50.07,49.42,49.48,1411893
CHK,2017-05-16,5.6,5.7,5.5,5.54,30139585
CHRW,2017-05-16,69.33,69.75,69.29,69.6,1288631
CHTR,2017-05-16,322.36,324.05,319.21,320.01,1459293
CINF,2017-05-16,69.61,69.77,69.23,69.33,350295
CI,2017-05-16,162,162.17,160.405,161.34,1318993
CLX,2017-05-16,133.02,133.51,130.68,130.71,1138216
CL,2017-05-16,71.78,71.98,71.54,71.58,2907540
CMA,2017-05-16,70.97,71.43,70.36,71.28,1099308
CMCSA,2017-05-16,39.09,39.09,38.69,38.82,17815916
CME,2017-05-16,117.25,117.67,116.58,116.68,1186016
CMG,2017-05-16,496.58,499,491,496.14,915065
CMI,2017-05-16,156.75,157.49,155.38,157.42,1224801
CMS,2017-05-16,45.56,45.69,45.25,45.31,1310502
CNC,2017-05-16,76.77,76.98,76.12,76.44,1548058
CNP,2017-05-16,27.42,27.49,27.17,27.19,2163261
COF,2017-05-16,81.31,81.42,80.56,80.69,1985201
COG,2017-05-16,24.26,24.28,23.62,23.82,5076431
COL,2017-05-16,104.14,104.33,103.38,103.99,616857
COO,2017-05-16,210.86,210.86,208.7975,210.46,196226
COP,2017-05-16,47.67,47.72,46.675,47.13,5288175
COST,2017-05-16,171.96,171.96,170.63,171,1129191
COTY,2017-05-16,19.27,19.31,18.85,18.87,5461467
CPB,2017-05-16,57.55,57.86,57.065,57.11,1426151
CRM,2017-05-16,90.01,90.28,89.41,89.75,6422269
CSCO,2017-05-16,34.24,34.33,34.035,34.3,18950047
CSRA,2017-05-16,29.35,29.79,29.09,29.75,896620
CSX,2017-05-16,51.55,51.62,50.94,51.12,9479071
CTAS,2017-05-16,122.24,122.59,121.75,122.57,480333
CTL,2017-05-16,24.91,24.91,24.58,24.77,8663935
CTSH,2017-05-16,64.64,65.25,64.26,65.19,3239812
CTXS,2017-05-16,86.66,86.78,83.8,84.83,3462701
CVS,2017-05-16,80.55,80.68,78.95,79.12,5252168
CVX,2017-05-16,107.57,107.66,106.94,107.25,5001388
CXO,2017-05-16,134.31,134.66,132.17,133.08,912488
C,2017-05-16,61.49,62.58,61.38,62.49,21199543
DAL,2017-05-16,49.62,49.64,48.78,49.51,6422753
DE,2017-05-16,114.1,114.96,113.8254,114.8,3202713
DFS,2017-05-16,60.98,61.12,60.005,60.17,3384750
DGX,2017-05-16,107.46,107.5,106.055,106.39,863812
DG,2017-05-16,71.72,71.72,70.51,70.94,2267975
DHI,2017-05-16,33.61,33.62,33.19,33.56,2283755
DHR,2017-05-16,83.23,83.5,82.49,83.01,2005457
DISCA,2017-05-16,26.01,26.06,25.22,25.58,3456109
DISCK,2017-05-16,25.21,25.3,24.55,24.81,2978833
DISH,2017-05-16,61.82,62.45,61.69,62.27,2025745
DIS,2017-05-16,109.12,109.23,107.82,107.98,10047055
DLR,2017-05-16,115.83,115.97,114.62,115.22,593517
DLTR,2017-05-16,80.78,81.1308,78.88,79.1,2625728
DOV,2017-05-16,81.29,81.63,80.54,81.19,1576649
DPS,2017-05-16,92.31,93.21,90.91,90.97,1469588
DRE,2017-05-16,28.07,28.22,27.91,28.14,2112523
DRI,2017-05-16,88.23,88.23,85.69,85.96,2655623
DTE,2017-05-16,105.85,106.15,104.65,104.8,534225
DUK,2017-05-16,83.58,83.8,83.09,83.12,2614679
DVA,2017-05-16,65.9,65.9,61.7,62.09,4902029
DVN,2017-05-16,38.18,38.337,37.65,37.92,3761510
DXC,2017-05-16,80.69,80.83,80.29,80.59,1717816
D,2017-05-16,78.02,78.16,77.15,77.21,2254824
EA,2017-05-16,111.23,112.16,110.44,111.76,2963366
EBAY,2017-05-16,34.16,34.87,34.15,34.81,6408940
ECL,2017-05-16,127.15,128.08,127.15,127.38,843736
ED,2017-05-16,79.64,79.73,79.13,79.14,1288565
EFX,2017-05-16,137,137.5323,135.15,135.68,303190
EIX,2017-05-16,78.76,78.99,77.87,77.87,1656674
EL,2017-05-16,92.79,92.95,91.76,91.9,1646456
EMN,2017-05-16,78.72,79.86,78.72,79.56,1286692
EMR,2017-05-16,58.5,58.67,58.06,58.6,3104515
EOG,2017-05-16,94.87,95.06,93.52,93.83,2682657
EQIX,2017-05-16,429.8,431.385,424.65,427.64,368669
EQR,2017-05-16,64.65,64.98,64.44,64.52,1283508
EQT,2017-05-16,56.9,56.9,55.95,56.16,1421977
ESRX,2017-05-16,60.31,60.34,59.58,60.16,3653953
ESS,2017-05-16,253.32,255.36,252.4,254.33,358049
ES,2017-05-16,60.15,60.27,59.6,59.63,1076374
ETFC,2017-05-16,35.17,35.32,34.69,35.28,2092433
ETN,2017-05-16,77.37,77.37,76.51,77.24,1478093
ETR,2017-05-16,75.8,75.98,75.12,75.14,707428
EVHC,2017-05-16,57.05,57.24,55.96,56.15,1767098
EW,2017-05-16,114.74,115.94,112.7444,113.65,3181623
EXC,2017-05-16,34.61,34.71,34.28,34.51,6011490
EXPD,2017-05-16,53.33,53.44,52.69,53.08,1361923
EXPE,2017-05-16,143.68,145.77,142.74,145.37,3021646
EXR,2017-05-16,73.29,73.29,71.34,71.79,1716599
FAST,2017-05-16,44.09,44.28,43.63,43.96,3654115
FBHS,2017-05-16,63.21,63.21,62.76,62.89,1168784
FB,2017-05-16,150.11,150.21,149.03,149.78,14550830
FCX,2017-05-16,11.86,11.86,11.69,11.77,17739331
FDX,2017-05-16,194.84,195.25,194.03,194.14,1069227
FE,2017-05-16,28.87,28.955,28.59,28.69,3272845
FFIV,2017-05-16,131.46,131.93,130.23,131.38,782459
FISV,2017-05-16,120.25,121.14,119.49,119.75,770582
FIS,2017-05-16,83.64,83.89,83.42,83.78,1332086
FITB,2017-05-16,24.64,24.95,24.62,24.9,5831916
FLIR,2017-05-16,37.56,37.889,37.38,37.82,907932
FLR,2017-05-16,46.8,46.8,46.2,46.62,1076438
FLS,2017-05-16,50,50.14,49.05,49.58,888390
FL,2017-05-16,72.1,72.59,70.72,71.79,2711617
FMC,2017-05-16,75.17,76.02,74.78,75.67,1565960
FOXA,2017-05-16,27.7,27.79,27.015,27.34,17352247
FOX,2017-05-16,27.71,27.71,26.89,27.11,3198456
FRT,2017-05-16,126.44,126.44,122.46,122.46,927576
FTI,2017-05-16,31.91,32.04,31.29,31.4,3191119
FTV,2017-05-16,62.45,62.45,62.05,62.33,890119
F,2017-05-16,11.06,11.07,10.9,10.94,42130215
GD,2017-05-16,195.07,196.19,194.81,195.29,790010
GE,2017-05-16,28.25,28.28,28,28.04,29509159
GGP,2017-05-16,22.13,22.24,21.685,22.01,11335679
GILD,2017-05-16,65.74,66.03,65.48,65.72,5960979
GIS,2017-05-16,56.44,56.45,56.03,56.09,2303385
GLW,2017-05-16,29.43,29.72,29.295,29.6,9531624
GM,2017-05-16,33.9,33.99,33.355,33.42,13551363
GOOGL,2017-05-16,963.55,965.8955,960.35,964.61,1101544
GOOG,2017-05-16,940,943.11,937.58,943,969479
GPC,2017-05-16,92.09,92.09,90.83,91.54,519267
GPN,2017-05-16,89.78,89.98,89.09,89.36,986041
GPS,2017-05-16,25.02,25.02,24.25,24.59,7146052
GRMN,2017-05-16,52.34,52.76,52.25,52.6,1006396
GS,2017-05-16,225.44,226.82,224.41,225.6,1710650
GT,2017-05-16,34.18,34.33,33.54,33.56,2432032
GWW,2017-05-16,181.04,181.22,178.42,179.1,833131
HAL,2017-05-16,46.89,46.92,46.21,46.78,8862660
HAS,2017-05-16,101.13,101.21,100.6,101.02,650743
HBAN,2017-05-16,12.97,13.05,12.88,13.04,7333327
HBI,2017-05-16,21.24,21.32,20.61,20.69,5238976
HCA,2017-05-16,84.23,84.23,83.2,83.49,1414041
HCN,2017-05-16,71.79,71.98,71.06,71.6,1395342
HCP,2017-05-16,31.09,31.2,30.815,31,2370731
HD,2017-05-16,160.11,160.86,158.05,158.26,10120878
HES,2017-05-16,50.06,50.16,48.4,48.78,2858425
HIG,2017-05-16,49.31,49.485,48.965,49.28,1839129
HII,2017-05-16,197.16,197.88,196.01,196.27,337138
HLT,2017-05-16,62.69,62.87,62.16,62.43,2114829
HOG,2017-05-16,54.03,54.1599,53.75,54.11,1367211
HOLX,2017-05-16,43.36,43.575,43.09,43.44,3896054
HON,2017-05-16,131.98,132.25,131.4,132.01,1881383
HPE,2017-05-16,19,19.16,18.915,19.11,9511902
HPQ,2017-05-16,19.42,19.485,19.23,19.47,7350382
HP,2017-05-16,58.91,59.24,57.59,58.24,1832442
HRB,2017-05-16,26.69,26.92,25.09,25.18,5043509
HRL,2017-05-16,34.55,34.58,34.17,34.18,1874019
HRS,2017-05-16,108.79,108.99,108.38,108.64,637665
HSIC,2017-05-16,88.23,88.495,87.83,88.42,827428
HST,2017-05-16,17.73,17.82,17.61,17.68,8288432
HSY,2017-05-16,107.99,108,107.08,107.21,595437
HUM,2017-05-16,230.88,230.88,225.84,226.2,1825260
IBM,2017-05-16,151.66,153.99,151.66,153.68,5513690
ICE,2017-05-16,59.39,59.39,58.96,59,1875049
IDXX,2017-05-16,164.9,164.97,163.705,164.72,370553
IFF,2017-05-16,132.47,133.52,132.015,133.16,367902
ILMN,2017-05-16,180.04,180.04,176.515,178.24,1217895
INCY,2017-05-16,117.49,120.87,117.1,117.76,2682494
INFO,2017-05-16,43.6,43.9,43.34,43.86,1290523
INTC,2017-05-16,35.75,35.89,35.42,35.82,22291843
INTU,2017-05-16,127.58,127.61,127.1101,127.5,930721
IPG,2017-05-16,24.46,24.5,24.17,24.19,2403706
IP,2017-05-16,53.09,53.14,52.251,52.88,1837145
IQV,2017-05-16,82.1,83.4,82,83.19,1106170
IRM,2017-05-16,34.8,34.99,34.51,34.95,1185898
IR,2017-05-16,88.98,89.08,88.37,88.81,1325143
ISRG,2017-05-16,285.7764,288.253,284.4945,286.4897,906342
ITW,2017-05-16,138.05,138.07,137.01,137.72,773431
IT,2017-05-16,114.01,114.11,113.64,113.83,434688
IVZ,2017-05-16,32.39,32.42,31.92,32.18,2170885
JBHT,2017-05-16,85.62,86.21,85.24,85.98,665114
JCI,2017-05-16,42.61,42.73,41.96,42.07,4339260
JEC,2017-05-16,52.91,52.99,52.25,52.6,986409
JNJ,2017-05-16,127.34,128.37,127.06,127.77,7233801
JNPR,2017-05-16,30.68,30.68,30.44,30.59,6337937
JPM,2017-05-16,87.36,88.09,87.34,87.61,9794968
JWN,2017-05-16,41.11,41.11,40.28,40.64,4629096
KEY,2017-05-16,18.44,18.57,18.195,18.54,10647645
KHC,2017-05-16,89.26,89.83,88.85,89.11,1974606
KIM,2017-05-16,18.93,18.93,18.12,18.15,6176579
KLAC,2017-05-16,101.67,102.37,101.465,102.33,1158191
KMB,2017-05-16,128.17,128.6,127.4099,127.42,1408860
KMI,2017-05-16,19.96,20.04,19.77,19.8,9262396
KMX,2017-05-16,61.33,61.74,60.66,61.66,3306312
KORS,2017-05-16,36.4,36.42,35.62,35.95,2211494
KO,2017-05-16,43.87,44.11,43.77,43.85,10454121
KR,2017-05-16,29.15,29.2,28.8,28.82,7574769
KSS,2017-05-16,37,37.395,36.58,36.82,6267328
KSU,2017-05-16,91.81,92.1,91.21,91.38,614571
K,2017-05-16,71.14,71.17,70.19,70.35,2292371
LB,2017-05-16,48.99,49.15,48.16,48.29,4428142
LEG,2017-05-16,52,52,51.645,51.72,1067652
LEN,2017-05-16,50.2353,50.4314,49.6176,50.4216,1290880
LH,2017-05-16,140.87,140.87,137.583,138.14,750506
LKQ,2017-05-16,31.35,31.35,30.93,30.98,1350757
LLL,2017-05-16,164.96,165.3284,163.66,163.69,554870
LLY,2017-05-16,80.23,80.3,78.4,78.99,7170066
LMT,2017-05-16,272.08,273.26,271.43,271.65,614812
LNC,2017-05-16,68.12,68.32,67.31,68.09,957078
LNT,2017-05-16,39.7,39.8,39.38,39.38,1307988
LOW,2017-05-16,86,86.2,85.03,85.36,5682622
LRCX,2017-05-16,151.87,152.57,150.54,152.56,2259426
LUK,2017-05-16,25.37,25.43,25.195,25.36,1239520
LUV,2017-05-16,58.11,58.6201,57.65,58.27,4728338
LYB,2017-05-16,82.7,83.36,82.35,83.06,2690875
L,2017-05-16,46.08,46.4,46.04,46.38,1140263
MAA,2017-05-16,98.93,99.475,98.16,98.7,550705
MAC,2017-05-16,58.31,58.49,57.2125,57.44,1583664
MAR,2017-05-16,104.51,104.52,103.43,103.99,2406077
MAS,2017-05-16,37.1,37.41,36.84,37.26,3868709
MAT,2017-05-16,22.46,22.78,22.35,22.65,8264826
MA,2017-05-16,118.26,118.565,117.7,118.49,2375650
MCD,2017-05-16,146.55,147.6686,146.28,147.29,3540887
MCHP,2017-05-16,79.92,81.73,79.71,81.63,2588862
MCK,2017-05-16,145.34,145.59,143.865,144.92,1140283
MCO,2017-05-16,116.11,116.3399,114.81,115.23,982014
MDLZ,2017-05-16,45.805,45.9,45.32,45.51,10171597
MDT,2017-05-16,84.09,84.33,83.46,83.94,4635296
MET,2017-05-16,51.85,52.07,51.565,51.85,3378634
MGM,2017-05-16,31.77,32.275,31.61,32.2,8987343
MHK,2017-05-16,233.37,233.65,231.1,231.27,488142
MKC,2017-05-16,100.42,100.48,99.45,99.49,412718
MLM,2017-05-16,235.19,235.63,232.0301,233.03,431668
MMC,2017-05-16,73.96,74.15,73.59,74.08,1233844
MMM,2017-05-16,197.48,197.94,196.86,197.91,1183560
MNST,2017-05-16,47.59,47.646,46.71,46.81,2083754
MON,2017-05-16,116.75,116.78,116.47,116.65,1285153
MOS,2017-05-16,23.45,23.65,23.24,23.41,3427415
MO,2017-05-16,70.8,71.46,70.795,70.95,4234224
MPC,2017-05-16,52.73,52.73,51.77,52.48,5047024
MRK,2017-05-16,63.44,63.87,63.14,63.79,7870677
MRO,2017-05-16,14.65,14.7,14.32,14.43,12764906
MSFT,2017-05-16,68.23,69.44,68.16,69.41,34956038
MSI,2017-05-16,84.39,84.72,83.6,83.7,1135627
MS,2017-05-16,43.54,43.64,43.29,43.38,6888917
MTB,2017-05-16,160.76,163.5,160.28,162.37,1275384
MTD,2017-05-16,564.06,567.12,562.76,565.82,101550
MU,2017-05-16,28.92,29.08,28.57,29.02,14940842
MYL,2017-05-16,39.01,39.345,38.67,39.15,4942208
M,2017-05-16,23.32,23.32,22.71,22.82,16890813
NAVI,2017-05-16,14.4,14.5,14.31,14.42,2353627
NBL,2017-05-16,32.1,32.18,31.54,31.61,4627596
NCLH,2017-05-16,51.48,51.55,50.18,50.31,2226472
NDAQ,2017-05-16,67.75,67.84,67.25,67.37,767085
NEE,2017-05-16,136.13,136.81,135.79,135.9,1359511
NEM,2017-05-16,33.88,33.96,33.635,33.75,3944443
NFLX,2017-05-16,160.5,161.18,159.33,159.41,3464912
NFX,2017-05-16,35.28,35.45,34.425,34.59,2486789
NI,2017-05-16,24.55,24.615,24.21,24.21,2473793
NKE,2017-05-16,52.37,53.38,52.12,52.78,14562678
NLSN,2017-05-16,41.2,41.2,40.36,40.53,3682619
NOC,2017-05-16,248.11,249.37,246.99,247.38,549326
NOV,2017-05-16,34.16,34.29,33.745,34.08,2592211
NRG,2017-05-16,15.05,15.16,14.845,14.92,4205663
NSC,2017-05-16,117.77,117.86,116.205,116.86,1133631
NTAP,2017-05-16,41.64,41.8,41.38,41.62,3830172
NTRS,2017-05-16,90.13,90.77,89.85,90.6,908194
NUE,2017-05-16,58.27,58.36,57.29,57.78,2638957
NVDA,2017-05-16,136.38,137.44,133.3635,136.81,28017471
NWL,2017-05-16,53,53.26,52.83,53.07,2912352
NWSA,2017-05-16,12.96,12.96,12.81,12.93,1797053
NWS,2017-05-16,13.25,13.35,13.2,13.3,332997
OKE,2017-05-16,51.23,51.46,50.72,50.89,1871548
OMC,2017-05-16,82.53,82.61,81.88,81.91,1690967
ORCL,2017-05-16,45.36,45.37,45.15,45.29,7944498
ORLY,2017-05-16,256.83,257.05,254.42,254.91,1592793
OXY,2017-05-16,61.47,61.47,60.24,60.53,3524351
O,2017-05-16,54.33,54.62,52.85,53.21,3003396
PAYX,2017-05-16,57.61,57.81,56.97,57.16,2066158
PBCT,2017-05-16,17.21,17.265,17.06,17.15,2660746
PCAR,2017-05-16,64.02,64.46,63.57,64.44,2541523
PCG,2017-05-16,66.55,66.66,65.53,65.55,4067150
PCLN,2017-05-16,1819.83,1835.22,1817.56,1829.8,487203
PDCO,2017-05-16,43.38,43.47,42.823,43.26,1029286
PEG,2017-05-16,43.11,43.28,42.93,43.1,3603008
PEP,2017-05-16,114.06,114.66,113.59,113.79,2444255
PFE,2017-05-16,32.56,32.8,32.39,32.6,40263569
PFG,2017-05-16,63.85,64.09,63.43,63.98,1015343
PGR,2017-05-16,40.25,40.32,40.06,40.12,2756624
PG,2017-05-16,86.88,87,86.19,86.24,6554454
PHM,2017-05-16,23.02,23.14,22.87,23.07,3079939
PH,2017-05-16,156.95,157.08,155.125,156.47,713453
PKG,2017-05-16,103.11,103.17,101.75,102.89,501218
PKI,2017-05-16,62.82,62.9,62.2,62.54,706948
PLD,2017-05-16,54.86,54.99,54.39,54.83,1958773
PM,2017-05-16,112.95,114.36,112.61,113.52,3851106
PNC,2017-05-16,122.31,122.74,121.62,122.62,1167542
PNR,2017-05-16,65.65,65.67,65.03,65.5,862315
PNW,2017-05-16,84.53,84.88,83.78,83.89,700758
PPG,2017-05-16,107.92,108.07,107.25,107.41,600377
PPL,2017-05-16,38.77,38.89,38.48,38.48,2658086
PRGO,2017-05-16,75.75,75.75,74.1,74.55,946742
PRU,2017-05-16,107.5,107.89,107.08,107.8,1557865
PSA,2017-05-16,209.68,210.03,207.15,208.14,999674
PSX,2017-05-16,79.44,79.475,78.22,78.54,2011809
PVH,2017-05-16,99.97,100.525,98.78,99.09,1188802
PWR,2017-05-16,32.45,32.56,31.72,31.82,1705089
PXD,2017-05-16,174.35,175.53,173.49,174.79,1869419
PX,2017-05-16,130.32,131.74,130.32,131.03,1765511
PYPL,2017-05-16,49.63,50.35,49.57,50.34,5347215
QCOM,2017-05-16,55.39,55.98,55.1,55.95,9599290
QRVO,2017-05-16,71.73,74.92,71.665,74.84,3182722
RCL,2017-05-16,108.39,108.39,107.1,107.34,786865
REGN,2017-05-16,451.79,456.74,445.8,454.75,943112
REG,2017-05-16,60.85,60.85,58.823,58.96,1795577
RE,2017-05-16,244.88,245.98,242.4,244.54,280308
RF,2017-05-16,14.35,14.61,14.3,14.54,17249557
RHI,2017-05-16,47.41,47.6,46.97,47.55,902215
RHT,2017-05-16,89.9,90.01,89.14,89.64,992871
RJF,2017-05-16,75.82,76.81,75.71,76.8,579331
RL,2017-05-16,76.57,76.57,73.82,73.94,2826641
RMD,2017-05-16,69.09,69.32,68.29,68.48,311169
ROK,2017-05-16,158.38,158.38,156.59,157.5,807397
ROP,2017-05-16,222.85,224.32,221.8,224.19,350052
ROST,2017-05-16,60.54,61.87,59.67,61.5,8804297
RRC,2017-05-16,25.32,25.51,25.02,25.16,4136508
RSG,2017-05-16,62.89,63.09,62.08,62.18,1091225
RTN,2017-05-16,160.01,163.1,159.48,159.76,2685311
SBAC,2017-05-16,130.72,132.62,130.265,130.77,1024527
SBUX,2017-05-16,60.68,60.7,59.88,59.98,6303480
SCG,2017-05-16,65.52,65.67,65.05,65.13,1149548
SCHW,2017-05-16,40.69,40.74,40.18,40.67,5698291
SEE,2017-05-16,43.06,43.75,42.98,43.71,2535716
SHW,2017-05-16,334.03,336.93,333.61,336.88,582538
SIG,2017-05-16,60.15,60.15,58.2,58.52,1327306
SJM,2017-05-16,125.27,125.32,124.49,124.77,527012
SLB,2017-05-16,72.3,72.41,70.89,71.37,7029164
SLG,2017-05-16,102.74,102.74,101.82,102.24,523440
SNA,2017-05-16,171.04,171.3207,169.4,170.68,649195
SNI,2017-05-16,68.65,68.65,66.91,67.68,1383194
SNPS,2017-05-16,75.08,75.19,74.7,75.12,1178311
SO,2017-05-16,49.89,49.94,49.34,49.34,4477866
SPGI,2017-05-16,138.38,139.45,137.89,139.02,1097284
SPG,2017-05-16,156.16,156.23,153.22,154.13,3241242
SRCL,2017-05-16,84.02,84.65,83.45,83.75,759292
SRE,2017-05-16,112.08,112.485,110.58,110.62,731213
STI,2017-05-16,56.96,57.09,56.34,57.04,2371889
STT,2017-05-16,82.49,83.03,81.81,82.9,1338786
STX,2017-05-16,43.67,44.055,43.4,44,4080477
STZ,2017-05-16,182.7,183.86,181.52,182.21,2515123
SWKS,2017-05-16,104.05,105.51,103.46,105.5,1686953
SWK,2017-05-16,137.84,137.84,136.28,136.94,937458
SYF,2017-05-16,27.22,27.24,26.79,26.84,11191820
SYK,2017-05-16,135.82,136.69,134.36,134.77,1109387
SYMC,2017-05-16,32.17,32.21,31.21,31.32,7881578
SYY,2017-05-16,54.25,54.47,54.13,54.19,2458492
TAP,2017-05-16,94.05,94.6,93.96,94.07,968034
TDG,2017-05-16,248.79,250.61,247.15,248.96,856847
TEL,2017-05-16,76.32,76.47,75.81,76.43,1394689
TGT,2017-05-16,55.51,55.56,54.2,54.53,11944934
TIF,2017-05-16,92.32,92.5,91.26,92.45,1195190
TJX,2017-05-16,73.62,75.37,73.03,73.76,15321759
TMK,2017-05-16,76.32,76.64,75.5,75.64,518788
TMO,2017-05-16,172.34,172.76,171.78,172.27,1482308
TPR,2017-05-16,45.21,45.285,44.805,44.99,2480225
TRIP,2017-05-16,47.04,47.04,45.52,45.62,2624565
TROW,2017-05-16,71.95,72.09,71.07,71.83,1387312
TRV,2017-05-16,120.27,120.67,119.76,119.93,1168694
TSCO,2017-05-16,59.52,59.6,58.45,58.69,1617882
TSN,2017-05-16,58.13,58.24,57.65,57.85,2913449
TSS,2017-05-16,58.63,58.95,58.37,58.52,1190932
TWX,2017-05-16,98.65,98.74,97.75,97.87,2911797
TXN,2017-05-16,81.88,82.32,81.45,82.27,3918527
TXT,2017-05-16,48.02,48.32,47.77,48.18,890828
T,2017-05-16,38.68,38.76,38.19,38.19,21599535
UAA,2017-05-16,19.9,19.94,19.335,19.48,8146209
UAL,2017-05-16,78.22,79.1,77.4432,79.06,3320403
UA,2017-05-16,18.5,18.52,17.93,17.97,6212949
UDR,2017-05-16,37.85,37.87,37.57,37.65,1083542
UHS,2017-05-16,122.55,122.77,120.82,120.86,269756
ULTA,2017-05-16,295.49,295.99,293.2,293.33,696846
UNH,2017-05-16,170.67,171,167.25,168.12,4343720
UNM,2017-05-16,46.41,46.67,46.26,46.57,1081836
UNP,2017-05-16,111.72,111.83,110.6,111,2567863
UPS,2017-05-16,105.29,105.36,103.925,104.5,2458332
URI,2017-05-16,113.68,114.02,110.62,111.72,1357993
USB,2017-05-16,51.92,52.16,51.71,51.96,4389257
UTX,2017-05-16,121.09,121.48,120.79,121.4,2022270
VAR,2017-05-16,96.75,96.78,95.6,95.95,750663
VFC,2017-05-16,53.55,53.55,52.38,52.39,4000273
VIAB,2017-05-16,34.07,34.575,33.675,33.87,7243880
VLO,2017-05-16,65.12,65.35,63.96,64.54,6322456
VMC,2017-05-16,130.71,130.71,128.31,128.33,767322
VNO,2017-05-16,93.55,93.59,92.82,93.1,1179023
VRSK,2017-05-16,79,79.12,78.59,78.82,804636
VRSN,2017-05-16,90.19,90.51,89.69,89.93,899475
VRTX,2017-05-16,117.36,118.13,115.13,118.09,1320397
VTR,2017-05-16,65.31,65.48,64.74,65.02,1179316
VZ,2017-05-16,45.34,45.65,45.25,45.31,14813517
V,2017-05-16,93.35,93.7249,92.97,93.15,5497361
WAT,2017-05-16,174.93,175.255,173.985,174.91,294768
WBA,2017-05-16,84.98,84.99,84.27,84.51,2571970
WDC,2017-05-16,89.01,89.59,88.73,88.96,2197195
WEC,2017-05-16,60.98,61.18,60.58,60.59,1942415
WFC,2017-05-16,53.4,53.44,52.95,53.26,12650066
WHR,2017-05-16,188.35,188.76,184.94,186.94,636144
WLTW,2017-05-16,142.8,143.55,140.15,142.65,790116
WMB,2017-05-16,30.87,30.95,30.485,30.62,2899200
WMT,2017-05-16,76.19,76.27,75.08,75.11,8371802
WM,2017-05-16,72.18,72.3,71.16,71.25,1898183
WRK,2017-05-16,54.17,54.17,53.34,53.79,1118307
WU,2017-05-16,19.39,19.42,19.08,19.15,4167823
WYNN,2017-05-16,126.43,129.03,126.05,127.91,2408092
WYN,2017-05-16,96.55,96.66,95.76,95.94,957899
WY,2017-05-16,33.23,33.23,32.79,33.12,1786807
XEC,2017-05-16,117.54,118.1,116.58,117.16,991911
XEL,2017-05-16,45.78,45.92,45.555,45.57,2601757
XLNX,2017-05-16,65.01,65.5,64.552,65.46,2611445
XL,2017-05-16,41.95,42.24,41.845,42.01,949557
XOM,2017-05-16,82.9,83.23,82.45,82.55,9574192
XRAY,2017-05-16,62.19,62.32,61.61,62.16,927674
XRX,2017-05-16,28.64,28.64,28.32,28.56,1791081
XYL,2017-05-16,52.33,52.8,51.37,51.77,1109409
YUM,2017-05-16,69.55,69.77,69.3,69.35,2440256
ZBH,2017-05-16,120.15,121.7,118.4,119.78,3868806
ZION,2017-05-16,40.73,40.89,40.12,40.66,3796783
ZTS,2017-05-16,60.24,60.38,59.9,60.33,1816297
AAL,2017-05-17,46.25,46.56,44.88,44.92,6906735
AAPL,2017-05-17,153.6,154.57,149.71,150.25,50767678
AAP,2017-05-17,143.71,145.13,142.8902,144.56,1206115
ABBV,2017-05-17,64.98,66.34,64.61,65.37,12771373
ABC,2017-05-17,87.48,88.45,86.13,86.28,1797010
ABT,2017-05-17,43.4,43.61,43.05,43.08,5989323
ACN,2017-05-17,122.2,123.07,120.34,120.44,2277902
ADBE,2017-05-17,137.2,137.32,134.2401,134.33,3558545
ADI,2017-05-17,80.02,80.27,78.37,78.42,3591971
ADM,2017-05-17,41.67,42.09,41.48,41.52,2470522
ADP,2017-05-17,97.7,98.08,97.23,97.3,2802578
ADSK,2017-05-17,96.87,97.92,93.87,93.97,3055725
ADS,2017-05-17,241.74,242.63,236.66,238.19,647818
AEE,2017-05-17,54.78,54.98,54.41,54.43,2385244
AEP,2017-05-17,68.01,68.5,67.92,68.15,2243927
AES,2017-05-17,11.31,11.42,11.25,11.33,3927704
AET,2017-05-17,140.58,141.37,138.91,139.06,3733279
AFL,2017-05-17,72.98,73.94,72.81,73.62,2552136
AGN,2017-05-17,222.75,223.66,220.25,220.33,4874534
AIG,2017-05-17,61.33,61.85,61.175,61.56,13252179
AIV,2017-05-17,42.22,43.21,42.22,42.87,1539187
AIZ,2017-05-17,100.81,101.565,100,100.16,471480
AJG,2017-05-17,54.63,55.23,54.63,54.96,830353
AKAM,2017-05-17,48.8,48.85,47.46,47.5,4037600
ALB,2017-05-17,111.5,112.01,110.49,110.54,982141
ALGN,2017-05-17,137.53,137.89,134.68,136.08,733780
ALK,2017-05-17,84,84.26,82.1368,82.19,1246209
ALLE,2017-05-17,77.54,77.83,76.865,77.01,1009658
ALL,2017-05-17,83.63,84.71,83.11,84.36,2254892
ALXN,2017-05-17,119.28,119.562,116.1,116.15,1414210
AMAT,2017-05-17,44.58,44.7,42.73,42.76,20062012
AMD,2017-05-17,11.81,12.2855,11.16,11.2,160109462
AME,2017-05-17,59.06,59.79,59.05,59.47,1649014
AMGN,2017-05-17,158.77,159.285,156.93,157.06,3073212
AMG,2017-05-17,152.22,153.18,150.448,151.08,719042
AMP,2017-05-17,127.43,128.19,122.8,123.34,1886371
AMT,2017-05-17,128.14,132.09,128.14,130.74,3462008
AMZN,2017-05-17,954.7,960.3957,944.12,944.76,5145578
ANDV,2017-05-17,81.3,82.46,80.96,81.84,3121273
ANSS,2017-05-17,120.23,121.32,119.74,119.84,324457
ANTM,2017-05-17,179.33,180.67,176.02,176.12,1938485
AON,2017-05-17,124.77,126.69,124.7022,125.98,1543366
AOS,2017-05-17,53.78,54.18,53.38,53.43,556606
APA,2017-05-17,50.72,51.28,50.095,50.19,2711757
APC,2017-05-17,51.48,52.1,51.19,51.74,4863891
APD,2017-05-17,143.7,144.345,142.54,142.57,1349839
APH,2017-05-17,73.16,73.41,72.555,72.56,1407175
ARE,2017-05-17,115.69,117.74,115.69,116.53,833098
ARNC,2017-05-17,27.01,27.1,26.765,26.84,3387343
ATVI,2017-05-17,56.1,56.145,54.18,54.23,10298444
AVB,2017-05-17,190.07,193.17,188.69,190.99,805486
AVGO,2017-05-17,238,238.97,231.09,231.18,3144716
AVY,2017-05-17,83.6,83.77,82.5,82.64,565193
AWK,2017-05-17,75.28,75.79,74.88,75.55,983365
AXP,2017-05-17,76.78,77.45,76.24,76.37,4441564
AYI,2017-05-17,170.6,171.32,168.5,169.45,629148
AZO,2017-05-17,666.31,672.365,658.39,664.05,545723
A,2017-05-17,56.31,56.37,55.67,55.77,1839737
BAC,2017-05-17,23.37,23.45,22.46,22.57,190353263
BAX,2017-05-17,57.19,57.56,56.85,56.86,3144948
BA,2017-05-17,181.39,181.52,178.68,178.78,2535741
BBT,2017-05-17,42.82,43.19,41.745,42.01,5761857
BBY,2017-05-17,51.52,52.05,50.57,50.61,4636205
BDX,2017-05-17,181.34,182.49,180.44,181.48,2269090
BEN,2017-05-17,42.74,42.96,41.85,42.05,2050717
BF.B,2017-05-17,50.48,52.75,50.44,52.28,2015123
BIIB,2017-05-17,255.38,256.14,251.17,251.34,1413544
BK,2017-05-17,46.42,46.79,46.055,46.29,8637633
BLK,2017-05-17,386.51,389.21,381.645,383.67,859397
BLL,2017-05-17,40.08,40.38,39.96,39.98,2012342
BMY,2017-05-17,54.03,54.62,53.7,54.41,7724335
BRK.B,2017-05-17,162.44,162.86,161.18,161.26,4797434
BSX,2017-05-17,26.3,26.34,25.93,25.94,7727029
BWA,2017-05-17,41.47,41.47,39.885,39.94,2474016
BXP,2017-05-17,120.72,121.555,120.2,120.44,754617
CAG,2017-05-17,37.39,37.72,37.32,37.62,2495839
CAH,2017-05-17,71.61,72.55,71.5,71.6,2977990
CAT,2017-05-17,101,101.65,99.89,100.14,4618515
CA,2017-05-17,31.46,31.65,31.105,31.21,3513115
CBG,2017-05-17,33.84,34.06,32.53,33.42,2844381
CBOE,2017-05-17,83.17,84.7,82.54,84.15,1711976
CBS,2017-05-17,60.61,61.22,60.29,60.38,3608007
CB,2017-05-17,136.65,138.31,136.64,137.79,2081459
CCI,2017-05-17,96.42,98.981,96.185,98.12,4158658
CCL,2017-05-17,61,61.15,59.68,59.75,3349492
CDNS,2017-05-17,32.92,33.05,32.39,32.39,1552450
CELG,2017-05-17,118.45,118.8,117,117.1,3672459
CERN,2017-05-17,64.19,64.34,63.62,63.66,2087696
CFG,2017-05-17,35.48,36.07,34.35,34.57,9944750
CF,2017-05-17,27.72,28.165,27.33,27.46,3669652
CHD,2017-05-17,49.46,50.085,49.255,49.71,1603702
CHK,2017-05-17,5.51,5.66,5.4,5.49,31125606
CHRW,2017-05-17,69.04,69.546,67.47,67.84,2000063
CHTR,2017-05-17,319.14,320.36,312.49,313.11,2390074
CINF,2017-05-17,68.58,69,68.5,68.69,738412
CI,2017-05-17,159.96,160.71,158.29,158.41,1633536
CLX,2017-05-17,130.59,132.07,130.5,131.23,883921
CL,2017-05-17,73.93,76.86,73.33,75.69,18843895
CMA,2017-05-17,69.21,69.61,66.7,67.27,2471283
CMCSA,2017-05-17,38.68,38.74,37.92,38.1,22168775
CME,2017-05-17,115.81,116.25,114.88,115.12,1580725
CMG,2017-05-17,492.22,493.5538,478.9675,479.83,800142
CMI,2017-05-17,154.6,155.27,153.24,153.31,1272437
CMS,2017-05-17,45.43,45.76,45.24,45.56,2277249
CNC,2017-05-17,76.03,76.335,75.33,75.42,1000647
CNP,2017-05-17,27.17,27.315,26.9,27.17,2851960
COF,2017-05-17,78.84,79.84,78.17,78.47,3149557
COG,2017-05-17,23.72,23.96,23.21,23.22,6408443
COL,2017-05-17,102.94,103.36,101.9339,102.07,1022368
COO,2017-05-17,208.89,210.38,208.89,209.41,319499
COP,2017-05-17,47.01,47.4,46.33,46.41,7512809
COST,2017-05-17,170.66,171.5,169.06,169.15,2202200
COTY,2017-05-17,18.79,18.94,18.625,18.66,4529795
CPB,2017-05-17,56.88,57.52,56.675,57.41,1680050
CRM,2017-05-17,89.06,89.33,87.57,87.84,5619238
CSCO,2017-05-17,34.2,34.31,33.8,33.82,38787770
CSRA,2017-05-17,29.37,29.48,28.74,28.79,688562
CSX,2017-05-17,50.52,50.58,49.16,49.47,10342481
CTAS,2017-05-17,121.67,122.08,120.12,120.17,518379
CTL,2017-05-17,24.55,24.87,24.46,24.55,9125637
CTSH,2017-05-17,64.74,65,64.29,64.5,3892923
CTXS,2017-05-17,83.97,84.38,82.7,82.74,2193894
CVS,2017-05-17,77.02,77.63,76.21,76.33,13272735
CVX,2017-05-17,105.53,106.27,104.62,104.7,6384265
CXO,2017-05-17,132.3,134.95,132.19,132.47,1707496
C,2017-05-17,61.4,61.96,59.67,59.98,33251409
DAL,2017-05-17,48.83,48.98,47.67,47.74,8274526
DE,2017-05-17,113.8,114.46,113.05,113.23,2769947
DFS,2017-05-17,59.11,59.96,58.78,58.84,3769306
DGX,2017-05-17,105.5,106.14,105.07,105.12,918723
DG,2017-05-17,70.82,71.5,70.63,70.67,2681240
DHI,2017-05-17,33.2,33.52,32.85,32.86,2958695
DHR,2017-05-17,82.5,82.665,81.85,81.9,2156221
DISCA,2017-05-17,25.43,25.565,25.07,25.11,3577495
DISCK,2017-05-17,24.64,24.84,24.36,24.39,3160273
DISH,2017-05-17,63.81,65.41,62.69,62.77,8831331
DIS,2017-05-17,106,106.63,105.23,106.31,12763221
DLR,2017-05-17,113.56,115.98,112.68,115.21,1186611
DLTR,2017-05-17,79.16,79.6,77.66,78.08,2763820
DOV,2017-05-17,79.93,81.08,79.85,80.31,1413336
DPS,2017-05-17,90.83,91.1,90.25,90.32,1471213
DRE,2017-05-17,28.09,28.67,28.07,28.49,3695619
DRI,2017-05-17,85.68,86.19,85.27,85.53,1128235
DTE,2017-05-17,104.96,105.71,104.82,105.17,627255
DUK,2017-05-17,82.3,83.235,82.3,82.78,4344700
DVA,2017-05-17,61.54,64.18,61.48,63.95,3119104
DVN,2017-05-17,37.45,38.14,37.24,37.35,4631300
DXC,2017-05-17,80.03,80.18,78.515,78.78,2145461
D,2017-05-17,77.28,77.93,76.95,77.48,2542351
EA,2017-05-17,108.71,109.38,105,105.24,7457905
EBAY,2017-05-17,34.56,34.6,33.56,33.58,10453180
ECL,2017-05-17,126.67,127.17,126.23,126.39,926897
ED,2017-05-17,79.39,79.87,78.96,79.36,1748109
EFX,2017-05-17,134.68,135.13,134.21,134.23,526847
EIX,2017-05-17,77.78,78.15,77.21,77.59,2195121
EL,2017-05-17,91.86,92.65,91.09,92.1,2644714
EMN,2017-05-17,78.69,78.82,77.12,77.26,1289511
EMR,2017-05-17,58.1,58.44,57.74,57.99,3735955
EOG,2017-05-17,93.28,94.3,92.83,92.95,2406905
EQIX,2017-05-17,426.6,430.14,426.16,426.97,414596
EQR,2017-05-17,64.55,64.92,64.24,64.34,2535207
EQT,2017-05-17,55.83,56.51,55.45,55.65,1305335
ESRX,2017-05-17,59.47,60.2569,59.44,59.73,5428502
ESS,2017-05-17,254.75,258.02,253.15,253.74,412421
ES,2017-05-17,59.73,60.451,59.66,60.19,1180229
ETFC,2017-05-17,34.38,34.67,33.06,33.4,2940866
ETN,2017-05-17,76.22,77.07,76.11,76.18,2787163
ETR,2017-05-17,75.16,75.91,75.01,75.38,1127504
EVHC,2017-05-17,56.23,56.68,55.38,55.69,1089508
EW,2017-05-17,114.07,114.4,111.84,111.84,1663254
EXC,2017-05-17,34.45,34.955,34.43,34.85,7043083
EXPD,2017-05-17,52.66,52.85,52.02,52.25,1803159
EXPE,2017-05-17,143.98,145.2,140.14,140.41,4694393
EXR,2017-05-17,71.8,75.4,71.75,75.27,2188677
FAST,2017-05-17,43.61,43.81,42.26,42.3,4695508
FBHS,2017-05-17,62.21,62.59,62.07,62.35,1306306
FB,2017-05-17,148,148.67,144.4216,144.85,28300050
FCX,2017-05-17,11.65,11.71,11.35,11.43,15935343
FDX,2017-05-17,192.33,192.82,187.07,187.49,2284432
FE,2017-05-17,28.71,28.89,28.4701,28.59,2710212
FFIV,2017-05-17,129.9,130.62,127.71,127.87,1082749
FISV,2017-05-17,119.01,120.0099,118.73,119.13,880469
FIS,2017-05-17,83.26,83.71,82.79,82.85,1943240
FITB,2017-05-17,24.22,24.51,23.57,23.78,9406698
FLIR,2017-05-17,37.56,37.79,37.22,37.3,742715
FLR,2017-05-17,45.85,46.68,45.57,45.73,1911241
FLS,2017-05-17,48.93,49.08,48.3,48.34,1106685
FL,2017-05-17,71.16,71.555,70.66,70.86,2669658
FMC,2017-05-17,74.81,74.92,73.68,73.71,1615260
FOXA,2017-05-17,27.11,27.1875,26.74,26.85,12848048
FOX,2017-05-17,27,27.02,26.61,26.77,3676186
FRT,2017-05-17,122.12,123.86,121.7301,122.97,729680
FTI,2017-05-17,31.28,31.4601,31.01,31.28,2950967
FTV,2017-05-17,61.9,62.26,61.13,61.2,1235924
F,2017-05-17,10.88,10.95,10.67,10.76,54670105
GD,2017-05-17,193.72,194.24,191.61,192.01,1378965
GE,2017-05-17,27.82,27.87,27.41,27.41,52461830
GGP,2017-05-17,21.88,22.19,21.7,21.95,7495113
GILD,2017-05-17,65.37,65.62,64.46,64.51,8976053
GIS,2017-05-17,55.7,56.289,55.57,56.03,2786669
GLW,2017-05-17,29.29,29.415,28.63,28.64,6318920
GM,2017-05-17,33.16,33.51,32.09,32.42,18631945
GOOGL,2017-05-17,959.7,960.99,940.06,942.17,2449058
GOOG,2017-05-17,935.67,939.3325,918.14,919.62,2362072
GPC,2017-05-17,91.16,91.88,90.69,91.13,806930
GPN,2017-05-17,88.7,89.07,88.07,88.1,1329618
GPS,2017-05-17,24.22,24.25,23.535,23.55,9365359
GRMN,2017-05-17,52.27,52.49,51,51.1,1366905
GS,2017-05-17,221.73,222.16,213.12,213.72,7525741
GT,2017-05-17,33.14,33.38,32.16,32.26,3698023
GWW,2017-05-17,178,179.6,173.5,174.77,1291212
HAL,2017-05-17,46.53,47.11,46.215,46.34,8064530
HAS,2017-05-17,100.55,101.08,99.405,99.47,713145
HBAN,2017-05-17,12.69,12.77,12.225,12.29,13118857
HBI,2017-05-17,20.57,20.7399,20.35,20.42,5028742
HCA,2017-05-17,83.03,83.15,81.43,81.57,3322604
HCN,2017-05-17,71.67,72.88,71.46,72.26,2539984
HCP,2017-05-17,30.99,31.7,30.99,31.36,3331962
HD,2017-05-17,157.08,157.3,155.89,156.09,5936974
HES,2017-05-17,48.37,48.92,47.67,47.95,2725499
HIG,2017-05-17,48.61,49.085,48.57,48.9,3198175
HII,2017-05-17,195.26,195.26,190.98,191.15,270712
HLT,2017-05-17,61.82,61.88,61.017,61.3,1765154
HOG,2017-05-17,53.48,53.69,52.83,52.99,1934603
HOLX,2017-05-17,43.06,43.205,42.66,42.86,3114471
HON,2017-05-17,130.73,131.05,129.86,129.94,3136760
HPE,2017-05-17,18.93,19.025,18.72,18.8,13040758
HPQ,2017-05-17,19.32,19.415,18.94,18.96,11096490
HP,2017-05-17,57.12,57.75,56.65,56.71,1660813
HRB,2017-05-17,25.02,25.33,24.915,25.08,2939986
HRL,2017-05-17,34.15,34.43,34.13,34.19,2583435
HRS,2017-05-17,107.53,107.94,107.06,107.18,1216605
HSIC,2017-05-17,87.915,88.45,87.175,87.28,636324
HST,2017-05-17,17.5,17.72,17.34,17.64,9175272
HSY,2017-05-17,106.89,109.65,106.73,108.77,1258063
HUM,2017-05-17,224.88,229.67,224.6,224.92,2424454
IBM,2017-05-17,153.3,154.14,150.89,150.93,5191494
ICE,2017-05-17,58.1,58.84,58.015,58.07,2593445
IDXX,2017-05-17,163.92,164.06,160.91,161.04,488600
IFF,2017-05-17,132.09,134.9,132.09,133.15,650454
ILMN,2017-05-17,176.98,177.92,175.25,175.56,964357
INCY,2017-05-17,116.98,121.68,116.0822,120.49,3733581
INFO,2017-05-17,43.66,43.9,43.22,43.24,1323841
INTC,2017-05-17,35.67,35.9896,35.02,35.04,26670188
INTU,2017-05-17,126.76,127.4199,125.29,125.35,1472074
IPG,2017-05-17,24.03,24.135,23.87,23.9,3311163
IP,2017-05-17,52.42,52.42,51.61,51.66,2268475
IQV,2017-05-17,82.81,83,81.74,82.22,1078525
IRM,2017-05-17,34.84,35.4118,34.84,35.26,1918465
IR,2017-05-17,87.77,88.39,87.501,87.71,1762726
ISRG,2017-05-17,285.093,286.6214,283.543,283.6597,1169391
ITW,2017-05-17,136.46,136.82,134.71,134.78,1625840
IT,2017-05-17,112.93,113.11,111.24,111.31,438617
IVZ,2017-05-17,31.49,31.81,30.575,30.66,3514721
JBHT,2017-05-17,85.08,85.54,83.45,83.52,786478
JCI,2017-05-17,41.62,41.65,41.23,41.33,4670953
JEC,2017-05-17,51.76,52.12,50.981,51.71,1427519
JNJ,2017-05-17,126.6,127.89,126.45,126.67,6480802
JNPR,2017-05-17,30.29,30.33,29.76,29.76,5059293
JPM,2017-05-17,86.11,86.39,83.97,84.27,24679728
JWN,2017-05-17,40.85,41.54,40.7,40.81,3414710
KEY,2017-05-17,18.06,18.18,17.48,17.65,14381578
KHC,2017-05-17,88.91,90.1401,88.51,89.51,3867238
KIM,2017-05-17,18.12,18.35,17.905,18.22,6586825
KLAC,2017-05-17,101.42,101.53,99.83,99.88,1343637
KMB,2017-05-17,127.45,128.73,126.74,127.96,1748883
KMI,2017-05-17,19.73,19.79,19.5,19.5,10978549
KMX,2017-05-17,60.87,61.43,59.56,60.02,3084716
KORS,2017-05-17,35.73,36.28,35.64,35.82,1769881
KO,2017-05-17,43.81,44.165,43.71,43.93,14538754
KR,2017-05-17,28.77,28.88,28.54,28.6,8321977
KSS,2017-05-17,37.19,37.37,36.49,37.09,5952999
KSU,2017-05-17,90.59,90.9,89.88,90,1069895
K,2017-05-17,70.07,70.95,69.97,70.53,2528926
LB,2017-05-17,48.41,48.63,47.52,48.4,6238245
LEG,2017-05-17,51.34,51.53,50.595,50.61,774610
LEN,2017-05-17,50.0098,50.3235,49.1667,49.2843,1827623
LH,2017-05-17,137.23,138.65,136.61,137.51,883430
LKQ,2017-05-17,30.73,30.96,30.64,30.73,1844726
LLL,2017-05-17,161.93,162.71,160.96,161.32,622055
LLY,2017-05-17,78.52,79.03,77.92,78.14,4485989
LMT,2017-05-17,270.1,270.73,268.9101,269.24,943254
LNC,2017-05-17,66.25,66.88,64.24,64.45,1932013
LNT,2017-05-17,39.52,39.87,39.4,39.62,1492203
LOW,2017-05-17,84.57,84.9,83.67,83.75,4973549
LRCX,2017-05-17,150.84,151,147.26,147.27,2291920
LUK,2017-05-17,24.96,24.98,24.335,24.44,2137285
LUV,2017-05-17,57.7,57.99,56.8276,57.04,4195597
LYB,2017-05-17,82.29,82.5,79.88,79.98,3411794
L,2017-05-17,45.85,46.12,45.8,45.83,1066657
MAA,2017-05-17,98.51,100.55,98.51,99.33,569583
MAC,2017-05-17,57.16,57.71,56.42,57.49,1772788
MAR,2017-05-17,103.07,103.1,102.06,102.11,1944119
MAS,2017-05-17,36.93,37.22,36.82,36.85,4327974
MAT,2017-05-17,22.14,22.49,21.92,22.16,6600721
MA,2017-05-17,117.29,117.91,116.65,116.8,4194963
MCD,2017-05-17,146.635,147.46,146.24,146.41,3875597
MCHP,2017-05-17,80.9,81.22,78.24,78.34,2899599
MCK,2017-05-17,142.59,144.73,141.77,142.04,1822981
MCO,2017-05-17,113.92,114.5,112.55,112.95,1178196
MDLZ,2017-05-17,45.54,45.64,44.835,44.86,9529880
MDT,2017-05-17,82.89,83.51,82.59,82.66,5861762
MET,2017-05-17,51,51.27,49.62,49.96,7970456
MGM,2017-05-17,31.72,31.945,31.09,31.15,9034581
MHK,2017-05-17,229.12,230.97,227.71,228.75,531322
MKC,2017-05-17,99.52,100.89,99.21,100.35,594611
MLM,2017-05-17,229.35,229.35,223.8601,224.77,984246
MMC,2017-05-17,73.24,73.91,73.24,73.71,1989087
MMM,2017-05-17,195.39,195.91,194.72,194.84,1881826
MNST,2017-05-17,46.7,47.15,46.5,46.8,2167812
MON,2017-05-17,116.28,116.44,115.8,115.82,1579626
MOS,2017-05-17,23.07,23.28,22.6,22.81,5154853
MO,2017-05-17,70.85,71.23,70.53,70.55,5313775
MPC,2017-05-17,51.79,52.84,51.79,52.05,4347950
MRK,2017-05-17,63.38,63.58,62.88,63,7916901
MRO,2017-05-17,14.23,14.61,14.18,14.35,14647038
MSFT,2017-05-17,68.89,69.1,67.43,67.48,30548781
MSI,2017-05-17,83.02,83.26,81.58,81.85,1326997
MS,2017-05-17,42.4,42.5,40.43,40.97,22899920
MTB,2017-05-17,158.04,159.75,155.469,156.53,1082616
MTD,2017-05-17,561.12,565.2,557.82,558.34,164323
MU,2017-05-17,28.34,28.51,26.96,27,38027938
MYL,2017-05-17,38.78,39.215,38.6,38.65,4540129
M,2017-05-17,22.87,23.22,22.72,23.01,11340574
NAVI,2017-05-17,14.12,14.19,13.61,13.64,2528343
NBL,2017-05-17,31.38,31.9,31.24,31.36,5654395
NCLH,2017-05-17,50.03,50.252,47.96,48.07,2399415
NDAQ,2017-05-17,66.77,67.22,66.62,66.73,827549
NEE,2017-05-17,136.12,137.17,136.1,136.45,1871176
NEM,2017-05-17,34.27,34.81,34.16,34.26,6451523
NFLX,2017-05-17,158.09,158.78,153,153.2,8184483
NFX,2017-05-17,34.12,35.02,33.59,33.82,4218251
NI,2017-05-17,24.31,24.37,24.085,24.25,2160997
NKE,2017-05-17,52.39,52.87,51.8,51.8,18341473
NLSN,2017-05-17,40.27,40.505,39.76,40.21,2704635
NOC,2017-05-17,245.82,248.74,245.54,246.32,1030504
NOV,2017-05-17,33.76,33.98,33.28,33.38,3495799
NRG,2017-05-17,14.83,15.2,14.7,15.05,3761995
NSC,2017-05-17,115.26,115.63,111.95,112.12,1734587
NTAP,2017-05-17,41.25,41.265,40.3,40.34,2403867
NTRS,2017-05-17,89.33,89.51,85.4104,85.76,1740549
NUE,2017-05-17,57.58,57.62,56.07,56.12,2940612
NVDA,2017-05-17,134.1,134.86,127.55,127.72,31784158
NWL,2017-05-17,52.73,52.96,52.11,52.17,3907149
NWSA,2017-05-17,12.84,12.86,12.65,12.66,2493822
NWS,2017-05-17,13.2,13.25,13.0245,13.05,482854
OKE,2017-05-17,50.68,50.72,49.72,49.75,2002571
OMC,2017-05-17,81.59,82.43,81.28,81.68,2032870
ORCL,2017-05-17,44.99,45.09,44.2,44.23,18489195
ORLY,2017-05-17,253.5,255.255,248.65,248.91,1328497
OXY,2017-05-17,60.27,60.87,60.03,60.27,4053482
O,2017-05-17,53.33,54.02,53,53.76,2394920
PAYX,2017-05-17,56.83,57.28,56.57,56.94,2695608
PBCT,2017-05-17,16.86,16.93,16.56,16.68,3708587
PCAR,2017-05-17,63.67,63.96,63.25,63.38,1981370
PCG,2017-05-17,65.8,66.08,65.14,65.33,4719969
PCLN,2017-05-17,1818.44,1820.46,1793.6,1795.69,621996
PDCO,2017-05-17,42.98,43.37,42.7,42.83,859587
PEG,2017-05-17,43.23,43.9,43.07,43.64,4311524
PEP,2017-05-17,113.46,114.29,113.32,113.74,2999270
PFE,2017-05-17,32.31,32.57,32.21,32.23,28397788
PFG,2017-05-17,62.86,63.21,61.33,61.4,1297894
PGR,2017-05-17,39.75,41.2,38.75,41.16,4289199
PG,2017-05-17,86.22,86.63,85.93,86.26,7805770
PHM,2017-05-17,22.86,23.05,22.54,22.54,3660503
PH,2017-05-17,154.94,155.11,152.8,152.91,1213794
PKG,2017-05-17,101.75,101.99,100.5,100.55,501827
PKI,2017-05-17,62.01,62.2,61.38,61.61,780563
PLD,2017-05-17,54.64,55.64,54.6015,55.33,3152661
PM,2017-05-17,113.34,114.725,113.1,113.75,4562775
PNC,2017-05-17,119.69,120.515,116.96,117.19,2657378
PNR,2017-05-17,64.79,65.58,64.47,65.22,1571826
PNW,2017-05-17,83.89,84.41,83.7,84.1,697916
PPG,2017-05-17,106.71,107.08,105.4,105.48,1294021
PPL,2017-05-17,38.52,38.91,38.48,38.69,3960886
PRGO,2017-05-17,73.8,74.16,72.89,73.07,1455440
PRU,2017-05-17,105.77,106.33,103.09,103.42,2040076
PSA,2017-05-17,207.37,214.18,207.37,212.95,1665329
PSX,2017-05-17,78.33,78.78,77.63,77.67,2208679
PVH,2017-05-17,98.8,99.15,97.38,97.47,1159487
PWR,2017-05-17,31.26,31.41,31.03,31.05,1564172
PXD,2017-05-17,172.63,175.545,172.55,173.24,1788407
PX,2017-05-17,130.33,130.87,128.81,128.82,1341594
PYPL,2017-05-17,49.87,50.1,49.025,49.05,6598437
QCOM,2017-05-17,55.64,56.075,55.3,55.36,14811304
QRVO,2017-05-17,73.78,74.59,72.5,72.54,2765336
RCL,2017-05-17,106.76,106.96,103.52,103.65,1677159
REGN,2017-05-17,451.29,458.58,445.3,446.72,750078
REG,2017-05-17,58.63,60.64,58.63,60.24,1938094
RE,2017-05-17,241.99,244.3,240.15,241.65,193101
RF,2017-05-17,14.17,14.27,13.85,13.97,39891190
RHI,2017-05-17,46.34,46.98,45.53,45.56,1723036
RHT,2017-05-17,88.58,88.59,85.56,85.6,2237549
RJF,2017-05-17,75.37,75.43,71.595,71.78,1312270
RL,2017-05-17,73.41,73.77,71.51,72.75,4010473
RMD,2017-05-17,67.79,68.3,67.47,67.66,473097
ROK,2017-05-17,155.6,156.45,152.881,153.74,1167048
ROP,2017-05-17,222.77,222.91,219.71,219.71,514114
ROST,2017-05-17,61.31,62.43,61.22,61.52,4108658
RRC,2017-05-17,25,25.3101,24.77,25.01,4067212
RSG,2017-05-17,61.82,62.01,61.22,61.25,2063965
RTN,2017-05-17,158.57,159.7,157.06,157.3,1918533
SBAC,2017-05-17,130.04,136.344,130.04,134.08,2640772
SBUX,2017-05-17,59.97,60.3239,59.55,59.73,7581230
SCG,2017-05-17,65.17,65.53,64.86,65.05,728145
SCHW,2017-05-17,39.79,39.83,37.725,38.12,13063868
SEE,2017-05-17,43.24,43.96,43.09,43.64,2740898
SHW,2017-05-17,334.4,335.24,328.41,328.47,708240
SIG,2017-05-17,58.27,59.5,57.87,58.9,1915856
SJM,2017-05-17,124.86,126.329,124.27,125.79,668636
SLB,2017-05-17,70.97,71.64,70.8,70.99,6347653
SLG,2017-05-17,101.23,103.61,100.69,102.02,768047
SNA,2017-05-17,168.34,169.55,164.1,164.17,633709
SNI,2017-05-17,66.93,67.81,66.47,66.5,1615485
SNPS,2017-05-17,74.7,74.8389,73.39,73.395,2007229
SO,2017-05-17,49.4,49.86,49.39,49.64,4554634
SPGI,2017-05-17,137.97,138.42,136.49,136.56,986082
SPG,2017-05-17,153.93,156.05,152.09,154.26,3276404
SRCL,2017-05-17,83.23,84.08,83.23,83.32,650019
SRE,2017-05-17,111.44,111.44,110.03,110.56,2533745
STI,2017-05-17,55.67,56.03,53.28,53.59,6114850
STT,2017-05-17,81.28,81.97,79.43,79.82,2460966
STX,2017-05-17,43.46,43.6251,42.12,42.16,5852820
STZ,2017-05-17,181.36,182.87,180.61,180.68,1087567
SWKS,2017-05-17,104.5,104.72,100.47,100.55,2079328
SWK,2017-05-17,136.27,136.63,134.31,134.44,1278005
SYF,2017-05-17,26.2,26.68,26.145,26.5,11761946
SYK,2017-05-17,134.06,134.99,133.48,133.54,936990
SYMC,2017-05-17,31.03,31.16,29.9,30.12,13582908
SYY,2017-05-17,53.96,54.64,53.8,54.4,3155372
TAP,2017-05-17,93.71,94.5,92.81,93.03,1443131
TDG,2017-05-17,246.47,247.08,242.02,242.81,764929
TEL,2017-05-17,75.45,75.57,73.89,73.95,1333293
TGT,2017-05-17,56.96,56.97,55.04,55.04,23241063
TIF,2017-05-17,91.93,92.1,90.63,91.06,950068
TJX,2017-05-17,73.76,75.92,73.75,74.77,10045270
TMK,2017-05-17,74.34,74.9,73.99,74.11,492193
TMO,2017-05-17,171.2,173,170.84,170.97,1367983
TPR,2017-05-17,44.65,45.26,44.45,44.75,3328445
TRIP,2017-05-17,45,45.53,43.76,43.97,4214357
TROW,2017-05-17,70.6,70.9,68.94,69.23,2236660
TRV,2017-05-17,119.38,120.57,119.066,120.25,1399381
TSCO,2017-05-17,58.34,59.11,57.715,57.73,2053801
TSN,2017-05-17,57.67,58.25,57.59,58.02,2463771
TSS,2017-05-17,58.02,58.52,57.75,57.95,1637942
TWX,2017-05-17,97.12,97.5,96.7,96.75,5209731
TXN,2017-05-17,81.54,82.06,78.61,78.68,6401785
TXT,2017-05-17,47.51,47.66,46.12,46.19,2342273
T,2017-05-17,37.98,38.04,37.45,37.46,29665780
UAA,2017-05-17,19.36,19.41,18.9,18.94,5898551
UAL,2017-05-17,78.06,78.63,75.94,76.18,5673018
UA,2017-05-17,17.89,18.02,17.61,17.7,4448181
UDR,2017-05-17,37.69,37.99,37.29,37.4,2629831
UHS,2017-05-17,120.21,121,118.6,118.6,536960
ULTA,2017-05-17,292.11,293.2,289.68,292.09,754477
UNH,2017-05-17,166.96,170.39,166.65,168.86,4442292
UNM,2017-05-17,45.45,45.87,44.71,44.91,1767236
UNP,2017-05-17,110.02,110.23,106.38,106.56,4445119
UPS,2017-05-17,103.74,104.14,102.78,102.87,3073138
URI,2017-05-17,109.94,110.5,104.72,105.1,2397764
USB,2017-05-17,51.13,51.33,50.1,50.46,7012163
UTX,2017-05-17,119.77,120.3,119.42,119.58,3357783
VAR,2017-05-17,95.06,95.41,94.45,95.11,734563
VFC,2017-05-17,52.06,52.42,51.22,51.62,3974434
VIAB,2017-05-17,33.57,34.03,33.5,33.65,5896732
VLO,2017-05-17,64.27,64.79,63.48,63.8,4529820
VMC,2017-05-17,125.99,126.125,122.89,124.9,1652353
VNO,2017-05-17,92.55,93.57,92.29,92.5,1164181
VRSK,2017-05-17,78.48,79.01,78.41,78.5,1563994
VRSN,2017-05-17,89,89.65,88.03,88.07,793518
VRTX,2017-05-17,117.44,117.88,114.2,114.38,1717861
VTR,2017-05-17,65.09,67.12,64.92,66.32,2740775
VZ,2017-05-17,44.95,44.98,44.46,44.48,21333481
V,2017-05-17,92.48,92.76,91.71,91.76,8240166
WAT,2017-05-17,173.27,176.05,172.975,174.39,619288
WBA,2017-05-17,83.14,83.43,81.11,81.73,7747008
WDC,2017-05-17,88.26,88.36,85.14,85.22,3965154
WEC,2017-05-17,60.86,61.09,60.45,60.78,1415182
WFC,2017-05-17,52.04,52.65,51.65,52.24,33173088
WHR,2017-05-17,184.9,185.91,182.1,182.28,773494
WLTW,2017-05-17,141.49,142.04,140.49,140.63,1340155
WMB,2017-05-17,30.39,30.55,30.05,30.09,4518283
WMT,2017-05-17,75.05,75.73,74.96,75.12,10970970
WM,2017-05-17,71,71.23,70.68,70.73,1644709
WRK,2017-05-17,52.98,53.14,52.08,52.14,1300820
WU,2017-05-17,19,19.13,18.89,18.9,3871996
WYNN,2017-05-17,126.23,126.65,122.39,122.62,2715980
WYN,2017-05-17,95.09,95.185,93.7,94.5,1393339
WY,2017-05-17,32.87,33.1971,32.74,32.76,2637214
XEC,2017-05-17,116.19,117.19,115.25,116.15,1151219
XEL,2017-05-17,45.6,45.79,45.49,45.61,2096552
XLNX,2017-05-17,65.05,65.44,64.36,64.76,3495994
XL,2017-05-17,41.59,41.94,41.52,41.79,1306647
XOM,2017-05-17,82.3,83.04,81.96,81.99,11151066
XRAY,2017-05-17,61.96,61.96,61.305,61.35,1190909
XRX,2017-05-17,28.36,28.52,27.48,27.52,2807269
XYL,2017-05-17,51.17,51.8099,51.11,51.55,1073364
YUM,2017-05-17,69.08,69.375,68.79,69.16,1798500
ZBH,2017-05-17,119,119.56,117.37,117.72,1767794
ZION,2017-05-17,39.71,39.915,38.43,38.99,4024321
ZTS,2017-05-17,59.86,60.19,59.69,59.73,2397563
AAL,2017-05-18,44.4,45.4,44.38,44.65,6626694
AAPL,2017-05-18,151.27,153.34,151.13,152.54,33568215
AAP,2017-05-18,144.73,149.1609,144.52,148.51,1581080
ABBV,2017-05-18,65.37,66.1,65.2,65.63,6000963
ABC,2017-05-18,86.26,87.66,86.1201,86.69,1152127
ABT,2017-05-18,43.17,43.28,42.88,42.98,5225119
ACN,2017-05-18,120.86,121.03,119.41,120.4,1968786
ADBE,2017-05-18,132.77,134.85,130.82,134.54,4158708
ADI,2017-05-18,79.52,81.32,79.03,80.48,5026568
ADM,2017-05-18,41.45,41.67,41.11,41.31,2394647
ADP,2017-05-18,97.15,98.65,96.8,98.35,2197346
ADSK,2017-05-18,94.04,96.25,93.07,95.83,2877482
ADS,2017-05-18,237.05,238.53,232.81,234.66,753331
AEE,2017-05-18,54.64,55.35,54.216,55.3,3231028
AEP,2017-05-18,68.35,68.89,67.81,68.31,2139887
AES,2017-05-18,11.3,11.33,10.98,11.18,6620094
AET,2017-05-18,139.04,141.31,139.01,140.23,3870865
AFL,2017-05-18,73.62,74.15,73.41,73.72,1721455
AGN,2017-05-18,220.62,221.56,218.6,218.73,3718855
AIG,2017-05-18,61.48,61.8825,61.155,61.39,9934828
AIV,2017-05-18,42.78,43.22,42.48,42.79,1357542
AIZ,2017-05-18,100.3,100.3,99.11,99.28,430088
AJG,2017-05-18,55.24,55.59,54.9102,55.38,790161
AKAM,2017-05-18,47.5,47.7,46.9,47,4305810
ALB,2017-05-18,109.98,110.67,108.87,110,921133
ALGN,2017-05-18,136,138.84,135.59,137.69,882702
ALK,2017-05-18,82.12,83.5502,82.03,83.04,1179147
ALLE,2017-05-18,76.83,77.76,76.26,77.32,656445
ALL,2017-05-18,84.33,85.3,83.6,84.72,2173892
ALXN,2017-05-18,116.44,117.84,115.84,116.67,2014148
AMAT,2017-05-18,43.1,44.1,42.835,43.91,21882225
AMD,2017-05-18,10.99,11.49,10.81,11.275,86900076
AME,2017-05-18,59,59.58,58.73,59.14,2145802
AMGN,2017-05-18,157.37,158.79,156.29,157.96,2163252
AMG,2017-05-18,150.9,151.73,148.81,149.51,865234
AMP,2017-05-18,123.25,125.64,123.01,124.42,2229549
AMT,2017-05-18,130,130.05,125.5,127.98,4041790
AMZN,2017-05-18,944.8,962.75,944.76,958.49,3939347
ANDV,2017-05-18,81.63,82.56,80.46,81.49,1754001
ANSS,2017-05-18,119.41,120.89,119.14,120.34,487600
ANTM,2017-05-18,176.1,178.5,175.17,176.69,1354568
AON,2017-05-18,125.99,127.37,125.47,126.69,1612441
AOS,2017-05-18,53.18,53.63,52.9,53.02,1281648
APA,2017-05-18,50,50.61,49.34,49.92,3573145
APC,2017-05-18,51.49,52.54,51.321,52.08,5418926
APD,2017-05-18,142.65,143.53,141.34,142.71,1271857
APH,2017-05-18,72.13,72.8,71.37,72.45,952552
ARE,2017-05-18,116.41,117.5,115.08,117.09,744804
ARNC,2017-05-18,26.69,27.05,26.55,26.92,1928933
ATVI,2017-05-18,53.9,55.385,53.66,55.15,9242439
AVB,2017-05-18,191.67,194.11,190.29,191.86,705866
AVGO,2017-05-18,231.58,238.62,227.68,237.66,3069926
AVY,2017-05-18,82.47,82.81,81.84,82.5,732021
AWK,2017-05-18,75.66,75.95,74.63,75.25,1253647
AXP,2017-05-18,76.27,76.845,75.97,76.38,3545677
AYI,2017-05-18,169.76,170.3,167.89,169.11,607668
AZO,2017-05-18,665.07,677.29,664.32,673.79,335561
A,2017-05-18,55.9,56.27,55.6,55.85,1934996
BAC,2017-05-18,22.61,23,22.5,22.74,108444096
BAX,2017-05-18,56.83,57.14,56.54,57.07,3274276
BA,2017-05-18,178.48,178.5,175.471,177.4,3118075
BBT,2017-05-18,41.98,42.43,41.87,42.13,3664240
BBY,2017-05-18,50.85,51.33,50.36,50.63,3232246
BDX,2017-05-18,181.48,183.45,180.9,182.61,1576485
BEN,2017-05-18,41.49,42.21,41.19,41.87,4859214
BF.B,2017-05-18,52.16,53.14,51.85,52.58,2057253
BIIB,2017-05-18,252.23,254.15,251.59,252.81,1242574
BK,2017-05-18,46.24,46.66,46.17,46.2,6574730
BLK,2017-05-18,382.63,392.83,381.835,388.48,1011274
BLL,2017-05-18,39.59,39.88,39.34,39.75,3053063
BMY,2017-05-18,54.2,54.49,53.32,53.78,12419941
BRK.B,2017-05-18,161.5,162.62,160.93,161.62,3645610
BSX,2017-05-18,25.95,26.225,25.88,26.14,5673609
BWA,2017-05-18,39.91,40.36,39.8,40.13,1126930
BXP,2017-05-18,120.67,122.58,119.58,120.27,948647
CAG,2017-05-18,37.64,37.91,37.55,37.68,1873250
CAH,2017-05-18,71.8,72.59,71.8,72.19,2075730
CAT,2017-05-18,99.14,100.67,97.74,100.22,5931547
CA,2017-05-18,31.26,31.3577,30.92,31.04,3157792
CBG,2017-05-18,33.45,33.67,33.11,33.13,2284229
CBOE,2017-05-18,84.1,84.77,83.74,84.41,902158
CBS,2017-05-18,60.53,61.14,60.25,60.38,4385317
CB,2017-05-18,137.63,139.9,137.57,138.56,1798172
CCI,2017-05-18,98.1,98.82,96.78,98.65,2280092
CCL,2017-05-18,60.61,61.49,60.27,61.04,3207053
CDNS,2017-05-18,32.28,32.7,32.07,32.32,2941466
CELG,2017-05-18,117.07,119.09,117.07,117.4,3645022
CERN,2017-05-18,63.69,64.21,63.46,63.82,3996741
CFG,2017-05-18,34.32,35.03,34.32,34.46,6107738
CF,2017-05-18,27,27.51,26.78,27.41,2674217
CHD,2017-05-18,49.66,49.9,49.29,49.68,1283344
CHK,2017-05-18,5.425,5.6,5.39,5.57,26534842
CHRW,2017-05-18,67.7,68.99,67.5,68.06,1783422
CHTR,2017-05-18,314.16,317.87,312.56,315.88,1797353
CINF,2017-05-18,68.76,69.555,68.49,68.98,733408
CI,2017-05-18,158.89,160.67,158.41,160.1,1450305
CLX,2017-05-18,130.94,131.455,129.9,130.74,548956
CL,2017-05-18,73.97,74.9,73.02,73.93,7494582
CMA,2017-05-18,67.11,68.28,67.11,67.63,1864177
CMCSA,2017-05-18,38.45,39.01,38.1,38.67,20337393
CME,2017-05-18,115.41,116.41,115.2395,115.76,1487605
CMG,2017-05-18,479.15,486.32,476.04,484.74,631613
CMI,2017-05-18,152.27,152.71,150.07,151.84,1378830
CMS,2017-05-18,45.63,45.96,45.33,45.75,2172429
CNC,2017-05-18,75.01,76.17,74.54,75.62,2201379
CNP,2017-05-18,27.18,27.34,26.87,27.21,2542076
COF,2017-05-18,78.46,80.14,78.34,79.27,5927066
COG,2017-05-18,23.1,23.41,22.9839,23.07,7952326
COL,2017-05-18,101.98,102.64,101.09,102.05,1214015
COO,2017-05-18,210.05,211.61,209.25,210.39,234210
COP,2017-05-18,46,46.96,45.82,46.42,6543458
COST,2017-05-18,170.08,171.02,169.69,170.72,1589679
COTY,2017-05-18,18.6,18.68,18.225,18.63,5123406
CPB,2017-05-18,57.28,57.5,56.77,56.94,2581767
CRM,2017-05-18,87.88,88.4,87.17,87.75,10179959
CSCO,2017-05-18,31.1,31.51,30.37,31.38,85500515
CSRA,2017-05-18,28.61,28.9,28.24,28.67,875268
CSX,2017-05-18,49,50.6,48.7702,50.23,10579296
CTAS,2017-05-18,120.36,121.17,119.54,120.58,498483
CTL,2017-05-18,24.51,24.67,24.3,24.59,7472561
CTSH,2017-05-18,64.16,65.315,63.96,65.02,4029632
CTXS,2017-05-18,82.52,83.04,81.8,82.59,1182019
CVS,2017-05-18,76.41,77.465,76.29,76.62,7530500
CVX,2017-05-18,104.55,105.68,103.84,105.17,5618081
CXO,2017-05-18,131.5,132.62,129.7501,130.12,1598123
C,2017-05-18,59.73,60.6,59.1,60.08,25142234
DAL,2017-05-18,47.64,48.29,47.55,47.66,5070971
DE,2017-05-18,112.19,113.52,111.12,112.67,3278675
DFS,2017-05-18,58.83,59.57,58.74,59.28,4558320
DGX,2017-05-18,105.2,106.25,104.645,105.65,877855
DG,2017-05-18,70.79,71.49,70.48,71.13,2472020
DHI,2017-05-18,32.86,33.35,32.56,33.25,1988369
DHR,2017-05-18,81.75,82.24,81.36,81.78,2689438
DISCA,2017-05-18,25.02,25.4,24.88,25.18,1896404
DISCK,2017-05-18,24.47,24.69,24.18,24.53,1616323
DISH,2017-05-18,62.81,63.63,62.26,62.55,2555022
DIS,2017-05-18,105.98,107.31,105.98,106.68,6532185
DLR,2017-05-18,115.21,115.21,113.36,114.66,852785
DLTR,2017-05-18,78.34,79.45,77.83,79,1856336
DOV,2017-05-18,79.92,81.6,79.03,80.83,1350265
DPS,2017-05-18,90.46,90.89,89.94,90.43,1391381
DRE,2017-05-18,28.46,28.46,28.05,28.3,3294286
DRI,2017-05-18,85.64,86.63,85.15,86.45,1042598
DTE,2017-05-18,105.54,106.205,104.59,105.34,697751
DUK,2017-05-18,83.1,83.66,82.49,83.25,3772291
DVA,2017-05-18,64.1,64.45,63.44,64.1,1593596
DVN,2017-05-18,37,37.5,36.76,36.9,5053665
DXC,2017-05-18,78.7,78.89,77.74,78.12,3752918
D,2017-05-18,77.62,78.59,77.19,78.32,3371572
EA,2017-05-18,104.71,107.65,104.34,106.93,3174477
EBAY,2017-05-18,33.64,33.91,32.99,33.73,11999754
ECL,2017-05-18,126.54,127.25,126.26,126.74,1079531
ED,2017-05-18,79.46,80.09,79.03,79.92,1613547
EFX,2017-05-18,134.36,136.25,133.49,135.27,568292
EIX,2017-05-18,77.82,78.465,77.43,77.96,1571551
EL,2017-05-18,91.96,91.96,90.97,91.38,1937848
EMN,2017-05-18,76.89,77.8,76.11,77.25,862261
EMR,2017-05-18,57.75,58.66,57.36,58.45,3054485
EOG,2017-05-18,92.23,93.015,91.665,91.69,3795844
EQIX,2017-05-18,425.5,426.56,420.96,425.76,530087
EQR,2017-05-18,64.46,65.6,64.34,65.41,2086577
EQT,2017-05-18,55.37,56.19,55.09,55.47,1594124
ESRX,2017-05-18,60.43,60.49,59.21,59.26,5296696
ESS,2017-05-18,251.7,257.06,251.53,255.88,336039
ES,2017-05-18,60.41,60.78,59.85,60.24,1495009
ETFC,2017-05-18,33.34,33.765,33.27,33.39,4019351
ETN,2017-05-18,76.36,76.4,75.11,76.07,2940037
ETR,2017-05-18,75.5,75.97,74.88,75.77,987867
EVHC,2017-05-18,55.97,56.36,55.65,55.86,765299
EW,2017-05-18,111.5,112.51,111.01,111.95,1595755
EXC,2017-05-18,34.96,35.33,34.52,35.08,7903097
EXPD,2017-05-18,52.34,52.99,52.21,52.61,1171427
EXPE,2017-05-18,138.89,142.2799,138.57,141.26,1549406
EXR,2017-05-18,75.23,79.14,74.71,75.9,1512456
FAST,2017-05-18,42.21,43.1575,41.91,42.94,4327391
FBHS,2017-05-18,62.15,63.09,62.05,62.84,1452754
FB,2017-05-18,144.72,148.15,144.51,147.66,23031566
FCX,2017-05-18,11.31,11.45,11.06,11.29,19232696
FDX,2017-05-18,188.5,190.7414,186,188.73,1604669
FE,2017-05-18,28.43,28.83,28.14,28.16,5121882
FFIV,2017-05-18,126.89,128.02,124.27,125.9,1271062
FISV,2017-05-18,119.3,120.37,118.95,120.04,717076
FIS,2017-05-18,82.85,83.445,82.58,82.81,1478084
FITB,2017-05-18,23.75,24.06,23.54,23.82,7426726
FLIR,2017-05-18,37.22,37.56,37.06,37.35,693569
FLR,2017-05-18,45.5,45.66,44.9415,45.47,1783598
FLS,2017-05-18,48.23,48.83,47.54,48.56,1100544
FL,2017-05-18,71.12,71.82,70.21,70.45,2770873
FMC,2017-05-18,71.49,72.635,69.9392,72.34,1871229
FOXA,2017-05-18,26.87,27.05,26.72,26.86,6924519
FOX,2017-05-18,26.66,26.94,26.63,26.78,2000651
FRT,2017-05-18,123.05,124.51,121.87,124.29,710725
FTI,2017-05-18,30.81,31.78,30.78,31.54,2569848
FTV,2017-05-18,60.75,61.59,60.4,61.16,1377771
F,2017-05-18,10.73,10.82,10.7,10.79,37890811
GD,2017-05-18,191.79,193.51,190.305,192.64,1256248
GE,2017-05-18,27.26,27.65,27.1,27.48,48447556
GGP,2017-05-18,21.85,22.44,21.82,22.39,8702491
GILD,2017-05-18,64.45,64.67,63.88,64.43,7925979
GIS,2017-05-18,56,56.1601,55.75,55.91,3304447
GLW,2017-05-18,28.59,28.93,28.33,28.77,5567631
GM,2017-05-18,32.23,32.67,32.21,32.47,14031318
GOOGL,2017-05-18,943.2,954.18,941.27,950.5,1800465
GOOG,2017-05-18,921,933.17,918.75,930.24,1596897
GPC,2017-05-18,91.12,92.33,90.92,91.65,845426
GPN,2017-05-18,88.09,89.38,87.68,88.77,1014600
GPS,2017-05-18,24.02,24.19,23.08,23.19,12964792
GRMN,2017-05-18,51,51.74,50.54,51,1016622
GS,2017-05-18,214,217.61,213.86,215.16,4792351
GT,2017-05-18,32.29,32.55,31.92,32.06,3528108
GWW,2017-05-18,170.52,176.99,170.21,173.3,1309305
HAL,2017-05-18,46.05,46.87,45.67,46.58,9072318
HAS,2017-05-18,99.35,99.83,98.62,99.53,668988
HBAN,2017-05-18,12.28,12.565,12.27,12.5,10626081
HBI,2017-05-18,20.46,20.66,20.26,20.36,3245791
HCA,2017-05-18,81.7,82.01,81.1,81.26,1665567
HCN,2017-05-18,72.32,73.1,71.9,72.93,1942588
HCP,2017-05-18,31.34,31.78,31.0033,31.72,3251811
HD,2017-05-18,155.48,156.665,155.24,155.7,4858557
HES,2017-05-18,47.61,48.24,47.16,47.78,2830399
HIG,2017-05-18,48.71,49.05,48.645,48.69,2501930
HII,2017-05-18,190.14,191.93,189.01,190.34,532792
HLT,2017-05-18,61.3,62.81,60.96,62.44,2239456
HOG,2017-05-18,52.8,52.97,52.23,52.76,2146232
HOLX,2017-05-18,42.86,43.26,42.67,43.08,3481015
HON,2017-05-18,129.8,131.18,129,130.42,2417397
HPE,2017-05-18,18.65,18.96,18.52,18.78,12433342
HPQ,2017-05-18,18.87,18.885,18.65,18.78,14280948
HP,2017-05-18,56.25,57.365,55.98,57.05,1824168
HRB,2017-05-18,25.1,25.42,25,25.29,2472194
HRL,2017-05-18,34.17,34.34,33.84,34.15,3416747
HRS,2017-05-18,107.09,107.64,106.18,107.44,912136
HSIC,2017-05-18,87.38,88.825,87.1701,88.525,1108780
HST,2017-05-18,17.57,18.16,17.35,18.03,12104336
HSY,2017-05-18,108.7,111.18,108.26,110.76,1779578
HUM,2017-05-18,224.92,229.96,224.92,228.81,1867388
IBM,2017-05-18,150.86,151.33,150.11,150.78,3274371
ICE,2017-05-18,58.17,58.82,57.91,58.59,2259015
IDXX,2017-05-18,161.2,162.76,160.51,161.59,627504
IFF,2017-05-18,132.29,135.09,131.35,134.26,407422
ILMN,2017-05-18,176.29,177.475,174.81,175.89,936953
INCY,2017-05-18,128.16,131.75,125.39,128.8,5666349
INFO,2017-05-18,43.32,44.3,43.2399,44.11,2644853
INTC,2017-05-18,35.19,35.47,35.08,35.22,17171872
INTU,2017-05-18,125.2,125.83,124.22,125.15,1697268
IPG,2017-05-18,24.01,24.33,23.89,24.17,3678407
IP,2017-05-18,51.49,51.56,50.66,50.82,2737437
IQV,2017-05-18,82.29,83.39,82.1,83.09,648078
IRM,2017-05-18,35.14,35.69,34.85,35.41,2426711
IR,2017-05-18,87.29,88.8,86.68,88.17,1555548
ISRG,2017-05-18,284.2697,287.1297,283.643,286.6597,796329
ITW,2017-05-18,134.96,136.225,133.9,135.35,1216365
IT,2017-05-18,111.47,112.76,110.76,112.41,495415
IVZ,2017-05-18,30.69,31.38,30.51,31.24,4234031
JBHT,2017-05-18,83.52,84.67,83.35,84.03,830525
JCI,2017-05-18,41.38,41.95,41.24,41.77,4568828
JEC,2017-05-18,51.8,52.085,50.53,51.4,1348312
JNJ,2017-05-18,126.46,127.87,125.96,126.97,6571254
JNPR,2017-05-18,29.51,29.89,29.17,29.59,7004747
JPM,2017-05-18,84.07,84.8,83.36,83.96,23350068
JWN,2017-05-18,41.06,41.49,40.47,40.66,1933334
KEY,2017-05-18,17.63,17.815,17.47,17.68,10633298
KHC,2017-05-18,89.65,90.73,88.91,90.16,2854738
KIM,2017-05-18,18.23,18.32,18.02,18.21,7627442
KLAC,2017-05-18,99.65,101.12,99.16,100.85,1387697
KMB,2017-05-18,127.85,128.285,126.22,126.72,1832376
KMI,2017-05-18,19.49,19.625,19.32,19.45,14591737
KMX,2017-05-18,61.23,64.66,61.03,63.71,7334537
KORS,2017-05-18,35.92,36.29,35.38,35.45,2163740
KO,2017-05-18,43.87,43.96,43.64,43.8,13832197
KR,2017-05-18,28.89,29.21,28.89,29.09,11431280
KSS,2017-05-18,37.23,37.85,36.78,37.05,4235103
KSU,2017-05-18,89.49,90.64,88.66,90.17,1070886
K,2017-05-18,70.38,70.54,69.85,70.08,2434480
LB,2017-05-18,51.78,53.13,49.23,49.69,8649182
LEG,2017-05-18,50.29,50.46,49.915,50.1,2006864
LEN,2017-05-18,49.2745,50.4902,48.951,50.098,1899148
LH,2017-05-18,137.64,139.22,137.17,138.26,712237
LKQ,2017-05-18,30.73,31.3689,30.61,30.87,1833850
LLL,2017-05-18,161.02,161.19,159.43,160.69,837411
LLY,2017-05-18,78.57,78.94,78.0387,78.3,2928169
LMT,2017-05-18,268.54,269,266.01,267.32,1245863
LNC,2017-05-18,64.37,65.14,63.99,64.59,2504440
LNT,2017-05-18,39.64,40,39.37,39.82,1724557
LOW,2017-05-18,83.75,84.44,83.63,84.05,4590820
LRCX,2017-05-18,146.68,150.12,145.13,149.81,2771650
LUK,2017-05-18,24.41,24.765,24.335,24.62,1832006
LUV,2017-05-18,57.13,57.78,56.96,57.29,3576916
LYB,2017-05-18,79.55,80.79,79.03,80.41,3130539
L,2017-05-18,45.82,46.43,45.77,46.05,898231
MAA,2017-05-18,99.64,100.4,99.005,99.89,633713
MAC,2017-05-18,57.38,58.27,57,58.14,1541736
MAR,2017-05-18,102.13,103.71,101.74,102.53,3512895
MAS,2017-05-18,36.8,37.395,36.76,37.02,5160118
MAT,2017-05-18,22.21,22.21,21.83,22.08,5855457
MA,2017-05-18,115.93,116.65,115.55,116.24,5088427
MCD,2017-05-18,146.41,147.24,145.81,147.01,2730870
MCHP,2017-05-18,78.39,79.75,77.875,79.34,2616604
MCK,2017-05-18,142.56,144.41,140.6,141.44,2016527
MCO,2017-05-18,112.96,113.98,112.8,113.39,910340
MDLZ,2017-05-18,44.75,45.225,44.6,45,6291119
MDT,2017-05-18,81.59,82.9,81.5,82.4,5225643
MET,2017-05-18,49.82,50.25,49.571,49.81,5342374
MGM,2017-05-18,30.6,31.285,30.5001,30.96,7042502
MHK,2017-05-18,228.49,229.7,226.65,228.48,344134
MKC,2017-05-18,100.41,100.47,99.62,100.11,528287
MLM,2017-05-18,223.51,230.08,221.43,229.28,773488
MMC,2017-05-18,73.87,74.91,73.65,74.5,2246713
MMM,2017-05-18,194.5,195.82,193.54,195.24,1928994
MNST,2017-05-18,47.64,47.64,46.66,46.81,2493353
MON,2017-05-18,115.65,115.93,115.32,115.79,1524624
MOS,2017-05-18,22.51,22.9443,22.43,22.85,4722445
MO,2017-05-18,70.63,70.85,70.265,70.54,5352267
MPC,2017-05-18,51.66,52.46,51.3,51.94,4092207
MRK,2017-05-18,62.91,64.5,62.91,63.89,11954482
MRO,2017-05-18,14.22,14.47,14.02,14.12,10776468
MSFT,2017-05-18,67.4,68.13,67.14,67.71,25201274
MSI,2017-05-18,81.22,81.7,80.68,80.83,1302977
MS,2017-05-18,41,41.875,40.92,41.31,14498372
MTB,2017-05-18,156.27,158.19,155.64,157.08,892279
MTD,2017-05-18,558.35,563.63,556.385,561.5,161116
MU,2017-05-18,27.15,27.89,27.085,27.48,26862953
MYL,2017-05-18,38.76,38.8,37.96,38.15,4891101
M,2017-05-18,23.06,23.36,22.61,22.76,9039543
NAVI,2017-05-18,13.62,13.82,13.36,13.71,2467450
NBL,2017-05-18,31.09,31.25,30.7,30.72,7873764
NCLH,2017-05-18,48,49.285,47.76,49.12,2613225
NDAQ,2017-05-18,66.74,66.93,65.98,66.74,1411970
NEE,2017-05-18,136.63,137.73,135.717,136.94,2219500
NEM,2017-05-18,34.02,34.12,33.25,33.31,5725363
NFLX,2017-05-18,153.61,156.89,153.24,155.7,6802670
NFX,2017-05-18,33.4,34.12,33.32,33.66,2126740
NI,2017-05-18,24.34,24.56,24.11,24.5,4158215
NKE,2017-05-18,51.97,52.08,51.3,51.68,22576489
NLSN,2017-05-18,40.29,40.37,39.02,39.04,4658182
NOC,2017-05-18,245.92,248.99,243.391,246.88,1033613
NOV,2017-05-18,33.05,34.23,33,34.02,3248443
NRG,2017-05-18,15,15.31,14.76,15.24,3992002
NSC,2017-05-18,111.88,113.85,111.21,112.8,2308912
NTAP,2017-05-18,40.12,40.84,39.69,40.15,3854998
NTRS,2017-05-18,85.7,87.35,85.66,86.74,1281924
NUE,2017-05-18,55.79,56.36,55.12,55.88,2997035
NVDA,2017-05-18,129.5,133.43,127.05,133.07,28900757
NWL,2017-05-18,52.1,52.1,51.17,51.87,2841127
NWSA,2017-05-18,12.69,12.78,12.58,12.7,2378016
NWS,2017-05-18,13.1,13.175,12.969,13.05,548123
OKE,2017-05-18,49.55,50.08,49.31,49.82,2156790
OMC,2017-05-18,81.68,82.87,81.59,82.37,1740989
ORCL,2017-05-18,44.06,44.41,43.6,44.17,12777557
ORLY,2017-05-18,249.16,253.5,248.67,249.78,1544922
OXY,2017-05-18,60.05,60.65,59.52,60.29,3506394
O,2017-05-18,53.71,54.06,53.3,53.82,2143575
PAYX,2017-05-18,57,57.68,56.77,57.43,1849072
PBCT,2017-05-18,16.59,16.8466,16.57,16.74,2526030
PCAR,2017-05-18,63.04,63.26,62.094,62.33,2235700
PCG,2017-05-18,65.57,66.14,65.15,65.63,3335692
PCLN,2017-05-18,1795,1814.17,1791.4,1796.03,502975
PDCO,2017-05-18,42.8,43.339,42.49,42.51,832892
PEG,2017-05-18,43.75,44.16,43.415,43.79,3506113
PEP,2017-05-18,113.78,114.28,113.288,114.03,3439503
PFE,2017-05-18,32.2,32.42,32.07,32.22,23600353
PFG,2017-05-18,60.99,61.19,60.35,60.55,2002924
PGR,2017-05-18,41.39,41.65,41.25,41.57,4466129
PG,2017-05-18,86.18,86.22,85.52,85.87,6985567
PHM,2017-05-18,22.5,22.86,22.3,22.75,3234040
PH,2017-05-18,152.73,153.2624,151.17,152.29,1817446
PKG,2017-05-18,99.99,100.04,98.1,99.22,797090
PKI,2017-05-18,61.62,62.24,61.57,61.66,630323
PLD,2017-05-18,55.21,55.3,54.16,54.77,3005291
PM,2017-05-18,113.78,114.29,113.29,113.58,3350688
PNC,2017-05-18,117.27,118.19,115.66,117.36,3153303
PNR,2017-05-18,66.5,66.67,65.36,65.95,1185223
PNW,2017-05-18,84.38,84.7699,83.52,84.61,1140194
PPG,2017-05-18,105.62,106.11,104.9,105.39,1326940
PPL,2017-05-18,38.76,38.98,38.46,38.8,3289622
PRGO,2017-05-18,73.04,73.04,70.46,70.5,1788334
PRU,2017-05-18,103.42,104.29,102.75,103.45,3823275
PSA,2017-05-18,213.37,216.16,212.38,216.12,1652290
PSX,2017-05-18,77.38,77.94,76.81,77.55,2534383
PVH,2017-05-18,97.87,100.37,97.11,99.09,1498511
PWR,2017-05-18,31.02,31.38,30.68,31.22,1673112
PXD,2017-05-18,172.21,173.96,171.22,172.75,1586921
PX,2017-05-18,124.46,128.6,122.9,128.37,2094565
PYPL,2017-05-18,49.03,49.58,48.89,49.11,9932138
QCOM,2017-05-18,55.58,56.31,55.02,56.12,13125299
QRVO,2017-05-18,72.16,75.98,71.75,75.55,3399383
RCL,2017-05-18,104.01,105.97,103.74,104.98,1087872
REGN,2017-05-18,448,462.96,446.05,457.33,1107622
REG,2017-05-18,59.59,60.44,59.195,60.24,1673164
RE,2017-05-18,240.9,245.29,240.32,243.85,248299
RF,2017-05-18,13.96,14.18,13.86,14.01,19820082
RHI,2017-05-18,45.57,46.33,45.16,46.07,1319999
RHT,2017-05-18,85.03,85.87,84.16,85.52,1778446
RJF,2017-05-18,71.73,72.9299,71.38,72.2,1139246
RL,2017-05-18,75,75.49,70.47,71.38,4456200
RMD,2017-05-18,67.81,67.905,67.15,67.5,450091
ROK,2017-05-18,152.72,155.37,151.78,154.22,959090
ROP,2017-05-18,219.85,220.41,216.801,219.35,544721
ROST,2017-05-18,61.85,62.16,61.01,61.07,3702876
RRC,2017-05-18,24.86,25.27,24.73,24.74,4480874
RSG,2017-05-18,61.35,62,61.01,61.67,1485228
RTN,2017-05-18,157.05,158.72,155.84,157.89,1757896
SBAC,2017-05-18,133.1,133.19,126.83,132,2085423
SBUX,2017-05-18,59.73,59.94,58.87,59.82,8602411
SCG,2017-05-18,65.19,65.48,64.52,64.99,1002638
SCHW,2017-05-18,38.49,38.64,37.86,38.33,8607677
SEE,2017-05-18,42.92,43.35,42.42,42.94,2227609
SHW,2017-05-18,328,332.7,326.905,331.22,702420
SIG,2017-05-18,59.08,60.58,59.08,59.33,1122455
SJM,2017-05-18,125.49,126.57,124.66,125.9,1127310
SLB,2017-05-18,70.66,71.92,70.66,71.43,6073433
SLG,2017-05-18,102.22,103.47,101.47,101.86,952083
SNA,2017-05-18,164.17,165.429,161.96,164.32,695624
SNI,2017-05-18,66.05,67.235,65.79,66.62,2087268
SNPS,2017-05-18,75,75.34,70.87,70.93,2952894
SO,2017-05-18,49.8,49.975,49.42,49.77,4243566
SPGI,2017-05-18,136.62,138.26,136.22,137.45,909451
SPG,2017-05-18,153.69,154.755,152.51,154.01,2319610
SRCL,2017-05-18,83.25,83.96,83.14,83.76,600829
SRE,2017-05-18,110.92,111.92,110.13,110.76,1399988
STI,2017-05-18,53.61,54.41,53.5381,54.07,4851039
STT,2017-05-18,79.78,80.49,79.28,79.89,1586071
STX,2017-05-18,42.66,42.66,41.67,42.25,4102516
STZ,2017-05-18,180.89,181.28,178.9854,180.84,1262292
SWKS,2017-05-18,100.63,103.87,100.22,103.2,1889107
SWK,2017-05-18,134.52,135.5,133.251,134.97,1288855
SYF,2017-05-18,26.43,26.775,26.41,26.5,7949542
SYK,2017-05-18,133.54,135.63,132.44,134.84,981374
SYMC,2017-05-18,29.96,30.06,29.25,29.74,10483104
SYY,2017-05-18,54.4,54.62,54.05,54.43,2735906
TAP,2017-05-18,92.85,92.86,92.3,92.52,1656162
TDG,2017-05-18,241.86,248.24,237.54,247.8,1356318
TEL,2017-05-18,73.59,74.25,73.01,73.89,1316386
TGT,2017-05-18,55.25,56.11,55.16,55.83,11919738
TIF,2017-05-18,91.17,92.38,90.58,91.97,1238991
TJX,2017-05-18,74.96,75.37,74.3616,74.48,5811274
TMK,2017-05-18,74.11,74.99,74.07,74.57,523426
TMO,2017-05-18,171.03,173.26,170.87,171.74,1553223
TPR,2017-05-18,44.75,45.33,44.64,44.67,2694253
TRIP,2017-05-18,43.97,44.93,43.66,44.61,1837550
TROW,2017-05-18,69.24,69.97,69.1,69.71,1637802
TRV,2017-05-18,120.13,121.87,119.75,120.88,2123477
TSCO,2017-05-18,57.57,58.38,57.47,57.97,1952392
TSN,2017-05-18,57.88,58.1893,57.44,57.83,3400144
TSS,2017-05-18,57.86,58.31,57.58,57.77,648168
TWX,2017-05-18,96.9,97.52,96.65,97.01,4578485
TXN,2017-05-18,78.92,79.69,78.42,79.23,4930933
TXT,2017-05-18,46.09,46.53,45.46,46.13,1124771
T,2017-05-18,37.5,38.14,37.46,37.95,25743917
UAA,2017-05-18,19,19.13,18.73,18.89,3452551
UAL,2017-05-18,76.32,77.18,75.62,75.98,3559591
UA,2017-05-18,17.7,17.87,17.41,17.63,3022144
UDR,2017-05-18,37.44,37.99,37.23,37.86,1587038
UHS,2017-05-18,118.66,119.32,118.28,118.42,603369
ULTA,2017-05-18,293.11,299.7,292.27,297.82,887901
UNH,2017-05-18,168.25,173.98,167.87,171.45,3908022
UNM,2017-05-18,44.85,45.74,44.7,45.26,1373689
UNP,2017-05-18,106.13,108.62,105.5,107.14,4642329
UPS,2017-05-18,102.94,103.64,102.12,103.19,2890778
URI,2017-05-18,104.21,107.4,102.73,106.5,2588699
USB,2017-05-18,50.41,51.1,50.25,50.74,5950453
UTX,2017-05-18,119.5,119.98,117.96,119.37,2585875
VAR,2017-05-18,95.11,95.255,93.6,94.6,852616
VFC,2017-05-18,51.79,52.08,51.3801,51.76,2868925
VIAB,2017-05-18,33.63,34.21,33.44,33.99,4965917
VLO,2017-05-18,63.49,64.07,63.03,63.54,3385934
VMC,2017-05-18,124.39,126.98,123.39,126.06,932231
VNO,2017-05-18,92.5,93.8,92.21,92.84,1786182
VRSK,2017-05-18,78.63,79.215,78.22,78.52,912440
VRSN,2017-05-18,88.16,88.85,87.545,88.55,944512
VRTX,2017-05-18,115.55,118.61,115.42,117.93,2155016
VTR,2017-05-18,66.41,67.57,66,67.43,2314656
VZ,2017-05-18,44.5,45.285,44.47,45.04,15648717
V,2017-05-18,91.36,92.48,91.36,91.71,8239825
WAT,2017-05-18,174.02,176.98,173.96,176.33,660894
WBA,2017-05-18,81.96,82.39,81.38,81.45,4378478
WDC,2017-05-18,85.73,86.51,84.13,86.11,3364679
WEC,2017-05-18,61,61.449,60.48,60.91,1571045
WFC,2017-05-18,52.31,52.96,51.95,52.38,19790140
WHR,2017-05-18,175.48,178.8,172.97,177.2,1382630
WLTW,2017-05-18,139.92,140.74,139.36,139.85,1493679
WMB,2017-05-18,29.76,30.16,29.73,29.9,5336493
WMT,2017-05-18,76.89,77.66,76.13,77.54,19166801
WM,2017-05-18,70.66,71.19,70.25,70.96,2235724
WRK,2017-05-18,51.87,52.13,51.22,51.59,2447082
WU,2017-05-18,18.82,18.95,18.79,18.85,3484626
WYNN,2017-05-18,120.55,123.75,120.5213,122.42,1652610
WYN,2017-05-18,94.2,95.97,93.84,95.62,1197354
WY,2017-05-18,32.78,32.78,32.455,32.7,2639053
XEC,2017-05-18,115.8,117.38,114.92,115.84,1046721
XEL,2017-05-18,45.65,46.07,45.35,45.64,2498736
XLNX,2017-05-18,64.55,66.12,64.29,65.61,4789795
XL,2017-05-18,41.84,42.39,41.64,42.26,1193268
XOM,2017-05-18,81.77,82.15,81.42,81.75,9905799
XRAY,2017-05-18,61.61,62.05,61.1475,61.66,996945
XRX,2017-05-18,27.64,28.04,27.5,27.96,2289891
XYL,2017-05-18,51.47,51.75,51.03,51.48,969109
YUM,2017-05-18,69.15,69.43,68.91,69.1,3139341
ZBH,2017-05-18,117.72,118.6,116.82,117.26,1089717
ZION,2017-05-18,38.88,39.865,38.86,39.58,2866254
ZTS,2017-05-18,59.73,60.29,59.61,59.91,1583662
AAL,2017-05-19,44.8,45.38,44.74,45.22,6736688
AAPL,2017-05-19,153.38,153.98,152.63,153.06,26960788
AAP,2017-05-19,148.85,151.72,147.91,151.47,1617166
ABBV,2017-05-19,65.74,66.01,65.31,65.58,6731832
ABC,2017-05-19,87.62,89.79,87.05,89.16,1812784
ABT,2017-05-19,43.15,43.32,43.01,43.16,5882979
ACN,2017-05-19,121.01,121.21,120.19,120.98,2190103
ADBE,2017-05-19,135.18,136.61,134.34,136.43,3721729
ADI,2017-05-19,80.65,82.27,80.65,81.24,4024419
ADM,2017-05-19,41.37,41.69,41.37,41.5,3678156
ADP,2017-05-19,98.34,98.92,97.89,98.62,2790653
ADSK,2017-05-19,108,112.18,106.87,109.91,10091614
ADS,2017-05-19,235.29,236.14,234.43,235.17,588761
AEE,2017-05-19,55.28,55.88,54.85,55.6,1981168
AEP,2017-05-19,68.3,68.74,67.88,68.72,2377568
AES,2017-05-19,11.22,11.24,11.08,11.2,6100490
AET,2017-05-19,140.28,142.25,139.45,141.36,2601041
AFL,2017-05-19,73.79,74,73.54,73.87,2280395
AGN,2017-05-19,219.43,221.55,219,219.13,2958041
AIG,2017-05-19,61.51,61.79,61.12,61.2,9709562
AIV,2017-05-19,42.82,43.155,42.55,43.04,1168544
AIZ,2017-05-19,99.58,100.03,99.18,99.53,417510
AJG,2017-05-19,55.32,55.94,55.27,55.76,1256858
AKAM,2017-05-19,47.18,47.66,47.05,47.38,2788526
ALB,2017-05-19,110.45,111.795,110.16,110.32,897049
ALGN,2017-05-19,138,138.99,137.7,138.43,768074
ALK,2017-05-19,83.17,84.99,82.96,84.57,1201626
ALLE,2017-05-19,77.83,79.45,77.46,79.06,1065279
ALL,2017-05-19,84.78,84.8,84.06,84.13,2685817
ALXN,2017-05-19,117.16,117.16,113.49,113.84,2613737
AMAT,2017-05-19,45.05,45.74,43.91,44.08,23338575
AMD,2017-05-19,11.47,11.62,11.35,11.41,50319692
AME,2017-05-19,59.5,60.37,59.36,60.06,1455643
AMGN,2017-05-19,157.59,158.58,156.35,156.51,2577270
AMG,2017-05-19,149.61,153.11,149.08,152.69,681423
AMP,2017-05-19,124.9,126.78,124.63,125.83,1571695
AMT,2017-05-19,128.11,132.86,127.59,128.32,2726019
AMZN,2017-05-19,962.84,968.92,959.72,959.84,3972089
ANDV,2017-05-19,82.08,83.75,81.37,83.31,1938345
ANSS,2017-05-19,120.85,123.07,120.44,122.2,522097
ANTM,2017-05-19,177,178.04,175.87,176.41,1900050
AON,2017-05-19,126.94,127.89,126.62,127.28,1221829
AOS,2017-05-19,53,54.01,52.94,53.81,993968
APA,2017-05-19,50.25,51.19,50.03,51.16,2898694
APC,2017-05-19,52.61,53.7,52.53,53.3,5718723
APD,2017-05-19,142.99,143.96,142.56,143.1,1340076
APH,2017-05-19,72.71,73.23,72.66,72.9,839056
ARE,2017-05-19,116.94,118.19,116.68,117.67,479862
ARNC,2017-05-19,27.09,27.785,27.01,27.58,2011388
ATVI,2017-05-19,55.32,55.975,54.94,55.88,6032635
AVB,2017-05-19,192.1,192.21,190,191.25,1166910
AVGO,2017-05-19,236.71,236.985,232.05,234.1,3581163
AVY,2017-05-19,82.75,83.12,82.36,82.76,721058
AWK,2017-05-19,75.4,75.92,74.84,75.86,561225
AXP,2017-05-19,76.55,77.35,76.3,76.8,3283915
AYI,2017-05-19,170.1,170.32,167.88,169.24,698726
AZO,2017-05-19,675.32,677.47,667.52,673.65,541983
A,2017-05-19,56.09,56.32,55.86,56.13,1654441
BAC,2017-05-19,22.91,23.3,22.87,23.05,89566747
BAX,2017-05-19,57.2,57.33,56.99,57.21,2054732
BA,2017-05-19,177.73,181.42,176.77,180.76,4038909
BBT,2017-05-19,42.24,42.61,42.13,42.25,3594550
BBY,2017-05-19,50.87,51.5,50.5,51.33,2500460
BDX,2017-05-19,183,185.1,182.955,184.13,2427291
BEN,2017-05-19,41.94,42.265,41.8,42.04,2886104
BF.B,2017-05-19,52.69,53.29,52.54,52.93,1058414
BIIB,2017-05-19,253.41,254.82,249.71,250.09,1990386
BK,2017-05-19,46.41,46.78,46.28,46.54,5896743
BLK,2017-05-19,389.52,394.97,388.55,393.32,682234
BLL,2017-05-19,40.12,40.18,39.755,40.04,2170297
BMY,2017-05-19,53.82,54.28,53.82,54.02,8640912
BRK.B,2017-05-19,161.86,164.08,161.58,163.24,4164932
BSX,2017-05-19,26.18,26.56,26.18,26.41,7924635
BWA,2017-05-19,40.3,40.8499,40.3,40.4,1162224
BXP,2017-05-19,120.23,122.02,119.54,121.01,665422
CAG,2017-05-19,37.66,37.92,37.55,37.72,2315736
CAH,2017-05-19,72.73,74.2,72.55,73.5,2653682
CAT,2017-05-19,101.57,102.86,101.27,102.43,4636549
CA,2017-05-19,31.13,31.345,30.93,31.26,2902655
CBG,2017-05-19,33.15,33.82,33.02,33.68,1685825
CBOE,2017-05-19,84.57,85.13,83.9,85.04,2979120
CBS,2017-05-19,60.53,61.87,60.1,61.66,4054410
CB,2017-05-19,138.8,138.83,138.01,138.48,1615101
CCI,2017-05-19,98.83,99.53,98.06,99.44,2195171
CCL,2017-05-19,61.58,61.82,61.07,61.5,2883417
CDNS,2017-05-19,32.61,32.875,32.38,32.78,2159573
CELG,2017-05-19,117.73,118.42,116.88,116.93,3093067
CERN,2017-05-19,63.77,64.39,63.57,64.1,3758883
CFG,2017-05-19,34.69,35.01,34.43,34.57,5270214
CF,2017-05-19,27.57,28.93,27.55,28.56,4975740
CHD,2017-05-19,49.68,49.93,49.41,49.74,3992152
CHK,2017-05-19,5.67,5.82,5.645,5.78,34930272
CHRW,2017-05-19,68.16,68.16,67.08,67.36,2306655
CHTR,2017-05-19,315.01,318.4,313.92,315.78,1920804
CINF,2017-05-19,69.15,69.555,68.77,69.04,522287
CI,2017-05-19,160.41,161.55,159.3,159.48,1607577
CLX,2017-05-19,130.98,132.4,130.62,132.16,712391
CL,2017-05-19,74.27,75.9,74.01,74.82,6902708
CMA,2017-05-19,67.96,69.17,67.81,68.36,1993172
CMCSA,2017-05-19,38.33,38.9,38.2,38.85,18739647
CME,2017-05-19,116.09,117,115.43,116.83,2711520
CMG,2017-05-19,487.85,489.66,483.62,484.99,590661
CMI,2017-05-19,152.83,155.81,152.39,154.9,1689068
CMS,2017-05-19,45.77,46.08,45.38,46.05,2110728
CNC,2017-05-19,75.88,76.47,74.97,75.07,1518178
CNP,2017-05-19,27.26,27.55,27.05,27.48,9770245
COF,2017-05-19,79.57,81.1,79.25,80.27,2796292
COG,2017-05-19,23.13,23.59,23.005,23.48,7160247
COL,2017-05-19,102.31,102.99,102.15,102.65,1057681
COO,2017-05-19,210.25,213.23,210.25,212.62,1103870
COP,2017-05-19,46.89,47.6857,46.62,47.48,7206164
COST,2017-05-19,171.35,172.43,170.81,171.64,1871760
COTY,2017-05-19,18.66,19.01,18.48,18.75,3198260
CPB,2017-05-19,54.71,56.1,54.1,55.78,3140768
CRM,2017-05-19,90.95,91,86.44,87.4,15733470
CSCO,2017-05-19,31.74,31.78,31.015,31.21,39859249
CSRA,2017-05-19,28.84,29.2,28.61,28.75,666896
CSX,2017-05-19,50.16,50.96,50.13,50.38,6714129
CTAS,2017-05-19,120.66,121.4,119.73,121.02,1787643
CTL,2017-05-19,24.6,25.03,24.54,24.87,10497668
CTSH,2017-05-19,65.11,65.52,64.9,65.42,3559680
CTXS,2017-05-19,82.78,83.57,82.5,82.79,1420425
CVS,2017-05-19,76.76,76.995,76.21,76.32,5667164
CVX,2017-05-19,105.52,106.52,105.17,106.52,8383478
CXO,2017-05-19,131.15,132.96,130.72,132.71,1439911
C,2017-05-19,60.41,61.765,60.24,61.1,20266630
DAL,2017-05-19,47.85,48.64,47.81,48.2,6137049
DE,2017-05-19,120.37,122.24,119,120.9,11097657
DFS,2017-05-19,59.39,60.85,59.19,60.11,4516067
DGX,2017-05-19,105.86,106.17,105.28,105.89,823295
DG,2017-05-19,71.38,72.08,70.32,71.95,2970989
DHI,2017-05-19,33.35,33.94,33.25,33.79,2382265
DHR,2017-05-19,82.04,82.58,81.71,82.14,3108303
DISCA,2017-05-19,25.13,25.93,25.08,25.87,2324250
DISCK,2017-05-19,24.45,25.27,24.38,25.18,1572304
DISH,2017-05-19,62.68,64.17,62.07,63.53,2068182
DIS,2017-05-19,106.76,107.86,106.7,107.52,6336651
DLR,2017-05-19,114.7,115.91,114.14,114.84,813599
DLTR,2017-05-19,78.97,80,78.32,79.68,2163076
DOV,2017-05-19,81.37,83.59,81.29,83.14,2519889
DPS,2017-05-19,90.7,91.345,90.28,90.92,1624437
DRE,2017-05-19,28.4,28.63,28.2001,28.57,5399315
DRI,2017-05-19,86.49,87.22,86.4,86.96,816132
DTE,2017-05-19,105.43,106.11,104.61,106.03,892117
DUK,2017-05-19,83.36,83.43,82.72,83.37,3104653
DVA,2017-05-19,64.11,65.02,63.85,64.57,1566625
DVN,2017-05-19,37.16,38.49,37.12,38.39,4251544
DXC,2017-05-19,78.08,79.03,77.94,78.07,1731802
D,2017-05-19,78.48,78.6,77.58,78.59,2718628
EA,2017-05-19,107.41,107.95,106.33,107.64,2282384
EBAY,2017-05-19,33.9,34.21,33.6,33.83,8489183
ECL,2017-05-19,126.99,127.32,126.66,127.09,2893207
ED,2017-05-19,80,80.38,79.53,80.37,1337871
EFX,2017-05-19,135.52,137.44,135.385,136.37,717165
EIX,2017-05-19,77.96,78.24,77.39,78.2,2151758
EL,2017-05-19,91.53,92.83,90.81,92.37,3273106
EMN,2017-05-19,77.7,78.95,77.48,78.57,1025685
EMR,2017-05-19,58.74,59.65,58.57,59.4,3190069
EOG,2017-05-19,92.38,94.39,92.07,93.81,3711885
EQIX,2017-05-19,426.69,429.79,423.98,426.74,366893
EQR,2017-05-19,65.41,65.6,64.76,65.55,1908755
EQT,2017-05-19,55.66,56.72,55.18,56.42,1487014
ESRX,2017-05-19,59.2,60.2,59.14,60.11,5759300
ESS,2017-05-19,256.25,256.25,253.71,254.55,410704
ES,2017-05-19,60.17,60.21,59.73,60.11,1683435
ETFC,2017-05-19,33.53,34.46,33.34,34.05,4047547
ETN,2017-05-19,76.44,78.19,76.43,78.01,3142555
ETR,2017-05-19,75.87,75.9,75.13,75.69,1108242
EVHC,2017-05-19,56.02,56.32,55.57,55.91,696926
EW,2017-05-19,112.51,113.54,112.02,112.89,1079374
EXC,2017-05-19,35.16,35.16,34.78,35.06,6212874
EXPD,2017-05-19,52.64,52.94,52.17,52.75,1145375
EXPE,2017-05-19,141.62,143.03,141.23,141.59,1575193
EXR,2017-05-19,76.06,77.01,75.4056,76.49,2359630
FAST,2017-05-19,42.99,43.975,42.83,43.58,3031753
FBHS,2017-05-19,63.06,63.61,62.78,63.31,1576705
FB,2017-05-19,148.445,149.39,147.96,148.06,16187892
FCX,2017-05-19,11.4,11.85,11.38,11.73,30059405
FDX,2017-05-19,189.3,191.19,188.75,189.37,1308085
FE,2017-05-19,28.15,28.25,27.93,28.24,4896993
FFIV,2017-05-19,126.44,127.51,126.385,127.15,655583
FISV,2017-05-19,120.12,121.109,119.47,120.68,883468
FIS,2017-05-19,83.19,83.52,82.94,83.2,1330016
FITB,2017-05-19,23.86,24.41,23.765,24.18,6230454
FLIR,2017-05-19,37.52,37.57,37.02,37.07,1157867
FLR,2017-05-19,45.79,46.313,45.58,45.85,1344938
FLS,2017-05-19,48.94,49.78,48.32,49.11,1674408
FL,2017-05-19,60.5,61.4,58.13,58.72,16898634
FMC,2017-05-19,72.88,75.06,72.75,74.31,1546888
FOXA,2017-05-19,26.86,27.255,26.76,27.11,7472391
FOX,2017-05-19,26.72,27.15,26.64,27.02,3060941
FRT,2017-05-19,124.53,127.12,123.59,125.59,750687
FTI,2017-05-19,31.74,32.26,31.625,32.08,2992644
FTV,2017-05-19,61.48,62.02,60.995,61.84,1868375
F,2017-05-19,10.81,10.94,10.79,10.87,32431694
GD,2017-05-19,193.21,196.5,192.956,195.87,1069991
GE,2017-05-19,27.55,28.165,27.5,28.05,48488671
GGP,2017-05-19,22.43,23.33,22.26,22.9,11265425
GILD,2017-05-19,64.38,64.8,64.075,64.23,8429358
GIS,2017-05-19,55.92,56.325,55.63,56.23,3748612
GLW,2017-05-19,29,29.2,28.86,29.05,4705804
GM,2017-05-19,32.55,32.97,32.51,32.72,14019170
GOOGL,2017-05-19,952.82,959.56,952,954.65,1360299
GOOG,2017-05-19,931.47,937.755,931,934.01,1393024
GPC,2017-05-19,91.72,92.48,90.67,92.12,2530984
GPN,2017-05-19,89.29,90.31,89.02,90.04,1006465
GPS,2017-05-19,24,24.07,22.03,22.28,19770130
GRMN,2017-05-19,51.3,51.755,51.04,51.22,696714
GS,2017-05-19,214.87,217.8,214,215.39,3747072
GT,2017-05-19,32.18,32.33,31.69,31.73,2632577
GWW,2017-05-19,173.89,176,173.5872,174.85,939282
HAL,2017-05-19,47.29,48.035,47.04,47.78,13304604
HAS,2017-05-19,99.57,101.58,98.2664,101.05,748920
HBAN,2017-05-19,12.55,12.73,12.5,12.57,7563931
HBI,2017-05-19,20.4,20.87,20.18,20.72,3580212
HCA,2017-05-19,81.55,83.05,81.44,82.15,1965608
HCN,2017-05-19,73.21,73.45,72.36,73.24,1910919
HCP,2017-05-19,31.76,31.85,31.26,31.72,3273453
HD,2017-05-19,156.04,156.74,155.32,156.3,4781806
HES,2017-05-19,48.2,49.38,47.95,48.93,3649083
HIG,2017-05-19,48.92,49,48.36,48.42,2267168
HII,2017-05-19,191.3,197,190.75,195.49,425810
HLT,2017-05-19,62.8,64.05,62.615,63.85,2605372
HOG,2017-05-19,52.8,53.14,52.39,52.62,2321412
HOLX,2017-05-19,43.08,43.23,42.84,43,2648635
HON,2017-05-19,131.37,132.01,130.7,131.4,2498310
HPE,2017-05-19,18.84,19,18.47,18.53,20162007
HPQ,2017-05-19,18.86,19.08,18.81,19,8049898
HP,2017-05-19,57.59,60.61,57.125,60.04,2352212
HRB,2017-05-19,25.37,25.7,25.33,25.65,1875044
HRL,2017-05-19,34.29,34.915,34.2,34.83,2555233
HRS,2017-05-19,107.95,108.46,107.46,107.81,2390847
HSIC,2017-05-19,88.42,89.39,87.985,88.905,1197292
HST,2017-05-19,18.07,18.19,17.94,18.09,6847236
HSY,2017-05-19,110.76,112.1525,110.08,111.98,1573202
HUM,2017-05-19,229.24,229.87,226.66,227.89,1356660
IBM,2017-05-19,151.01,152.46,150.89,151.98,5643264
ICE,2017-05-19,58.74,59.63,58.46,59.32,3018823
IDXX,2017-05-19,161.75,162.3867,160.981,161.63,470595
IFF,2017-05-19,134.52,135.4,134.17,134.81,336736
ILMN,2017-05-19,175.88,177.5,174.85,177.01,1061794
INCY,2017-05-19,129.03,133.8,129,131.43,3856544
INFO,2017-05-19,44.19,44.47,43.9,44.3,1648002
INTC,2017-05-19,35.15,35.55,35.13,35.4,18340127
INTU,2017-05-19,125.28,126.67,124.7,125.38,2704503
IPG,2017-05-19,24.16,24.365,24.07,24.31,3339564
IP,2017-05-19,51.04,51.465,50.84,51.11,2062244
IQV,2017-05-19,83.42,83.76,82.94,83.05,1122290
IRM,2017-05-19,35.49,35.49,34.9,34.98,1183797
IR,2017-05-19,88.86,89.74,88.27,89.24,1422738
ISRG,2017-05-19,287.7097,291.513,286.7831,290.1097,1245849
ITW,2017-05-19,137.18,137.82,135.31,137,1085272
IT,2017-05-19,112.81,113.82,112.36,113.41,499308
IVZ,2017-05-19,31.38,31.775,31.219,31.62,2281629
JBHT,2017-05-19,84.04,84.8171,83.42,84.14,579014
JCI,2017-05-19,41.82,42.94,41.79,42.6,7334164
JEC,2017-05-19,51.87,53.3,51.77,53.01,1382478
JNJ,2017-05-19,127.03,127.39,126.44,127,6957196
JNPR,2017-05-19,29.67,29.94,29.5,29.53,3285062
JPM,2017-05-19,84.21,85.34,84.15,84.78,13412878
JWN,2017-05-19,41.23,41.23,39.53,40.77,2771840
KEY,2017-05-19,17.75,17.945,17.69,17.73,6391403
KHC,2017-05-19,89.75,90.55,89.4,90.28,2707630
KIM,2017-05-19,18.23,18.85,18.13,18.55,7982733
KLAC,2017-05-19,101.36,102.56,101.1,101.78,970966
KMB,2017-05-19,127.04,127.74,126.66,127.2,1496703
KMI,2017-05-19,19.55,19.76,19.42,19.52,15958224
KMX,2017-05-19,64.01,64.96,62.95,64.75,2533112
KORS,2017-05-19,35.66,36.66,35.66,36.41,1922612
KO,2017-05-19,43.85,44,43.76,43.9,11796762
KR,2017-05-19,29.14,29.24,29.01,29.23,8344790
KSS,2017-05-19,37.26,37.53,36.32,37.44,3809598
KSU,2017-05-19,90.54,90.88,90.12,90.27,1227938
K,2017-05-19,70.2,71.1,69.82,71.03,2606384
LB,2017-05-19,49.97,50.13,47.74,48.99,4741887
LEG,2017-05-19,50.3,50.91,50.08,50.63,910049
LEN,2017-05-19,50.2843,51.2941,50.098,51.1274,2332064
LH,2017-05-19,138.57,139.68,137.6,139.35,361827
LKQ,2017-05-19,30.91,31.15,30.76,31.05,1522471
LLL,2017-05-19,161.08,163.63,160.83,162.7,752309
LLY,2017-05-19,78.5,78.71,77.73,77.8,5091841
LMT,2017-05-19,268.7,272.88,268.11,272.79,1254064
LNC,2017-05-19,64.73,65.95,64.42,65.36,1495357
LNT,2017-05-19,39.77,39.9,39.33,39.75,6536520
LOW,2017-05-19,84.16,84.92,83.8968,84.59,3882926
LRCX,2017-05-19,151.56,153.1,150.64,152.4,3468866
LUK,2017-05-19,24.67,24.83,24.57,24.64,1451795
LUV,2017-05-19,57.55,58.36,57.47,58.04,3389235
LYB,2017-05-19,80.84,81.84,80.54,81.1,3608245
L,2017-05-19,46.13,46.15,45.835,45.92,1051536
MAA,2017-05-19,100.11,100.43,98.96,100,642187
MAC,2017-05-19,58.14,59.99,58.0285,59.35,1857344
MAR,2017-05-19,102.57,103.25,102.37,102.82,1977317
MAS,2017-05-19,37.16,37.16,36.89,37,2313118
MAT,2017-05-19,22.08,22.33,21.93,22.15,6653855
MA,2017-05-19,116.92,117.89,116.51,117.58,4360560
MCD,2017-05-19,147.25,148.83,146.84,148.15,4071176
MCHP,2017-05-19,79.48,80.42,79.37,80.18,1766677
MCK,2017-05-19,153.06,155.79,152,153.01,7889264
MCO,2017-05-19,113.62,115.15,113.35,114.75,739693
MDLZ,2017-05-19,45,45.79,44.87,45.73,6900586
MDT,2017-05-19,82.45,83.51,82.23,83.23,4780448
MET,2017-05-19,49.96,50.85,49.91,50.48,6349276
MGM,2017-05-19,31.18,31.71,31.12,31.25,5673770
MHK,2017-05-19,228.94,231.11,228.48,230.02,396692
MKC,2017-05-19,100.11,101.09,99.67,100.99,512600
MLM,2017-05-19,230.38,232.16,228.0602,228.39,472633
MMC,2017-05-19,74.64,74.83,74.29,74.61,2129300
MMM,2017-05-19,196.3,196.3,194.45,195.8,1894690
MNST,2017-05-19,46.86,47.9,46.66,47.69,2221310
MON,2017-05-19,116.03,116.3501,115.79,116.1,2094083
MOS,2017-05-19,22.95,23.9,22.94,23.65,5662338
MO,2017-05-19,70.47,71.13,70.44,70.9,5459951
MPC,2017-05-19,52.16,53.105,51.91,52.78,4718943
MRK,2017-05-19,64.04,64.04,63.5,63.78,9293703
MRO,2017-05-19,14.25,14.67,14.21,14.53,12773472
MSFT,2017-05-19,67.5,68.095,67.43,67.69,26961119
MSI,2017-05-19,81.05,81.2,79.63,80.83,1571938
MS,2017-05-19,41.59,42.22,41.36,41.8,10486745
MTB,2017-05-19,157.13,158.92,156.76,157.3,843375
MTD,2017-05-19,563.1,566.3699,559.07,564.09,198894
MU,2017-05-19,27.78,28.16,27.73,27.82,19173238
MYL,2017-05-19,38.13,38.4701,37.92,37.94,3434774
M,2017-05-19,22.81,23.16,22.43,23.01,8608216
NAVI,2017-05-19,13.73,14.14,13.655,13.94,1913526
NBL,2017-05-19,31.03,31.399,30.8,31.24,7152661
NCLH,2017-05-19,49.23,49.75,48.83,49.34,1467851
NDAQ,2017-05-19,66.79,67.51,66.61,67.44,937510
NEE,2017-05-19,137.03,137.6,135.6,137.29,1728715
NEM,2017-05-19,33.46,33.68,33.32,33.63,5041869
NFLX,2017-05-19,156.15,158.05,155.91,157.02,4091486
NFX,2017-05-19,33.91,34.63,33.76,34.53,2685343
NI,2017-05-19,24.56,24.71,24.36,24.7,2547672
NKE,2017-05-19,51,52.11,50.81,51.77,20047766
NLSN,2017-05-19,39.09,39.71,38.96,39.56,2482029
NOC,2017-05-19,248.02,250.375,247.6,249.88,716901
NOV,2017-05-19,34.29,35.1044,34.17,34.81,3412491
NRG,2017-05-19,15.92,16.1,15.56,15.71,5644200
NSC,2017-05-19,113.14,114.2,113.01,113.27,1144118
NTAP,2017-05-19,40.42,40.54,39.49,39.53,3045369
NTRS,2017-05-19,86.9,87.6,86.67,86.94,1088645
NUE,2017-05-19,56.35,57.18,56.09,56.66,2480757
NVDA,2017-05-19,137.025,138.22,135.22,136,25459271
NWL,2017-05-19,51.92,53.17,51.63,52.8,4858315
NWSA,2017-05-19,12.72,12.83,12.51,12.82,1682053
NWS,2017-05-19,13.05,13.225,13,13.2,230926
OKE,2017-05-19,50.32,51.88,50.1,51.43,2146841
OMC,2017-05-19,82.56,83.63,82.26,83.36,1397509
ORCL,2017-05-19,44.21,44.52,44.17,44.31,11519180
ORLY,2017-05-19,248.91,251.53,247.16,251.36,1212265
OXY,2017-05-19,60.75,61.24,60.51,60.64,4442805
O,2017-05-19,53.87,54.41,53.33,54.2,1872793
PAYX,2017-05-19,57.5,57.7,57.23,57.51,1939135
PBCT,2017-05-19,16.75,16.88,16.73,16.77,2130308
PCAR,2017-05-19,62.42,63.275,62.33,62.83,2348368
PCG,2017-05-19,65.73,65.86,65.24,65.54,3901385
PCLN,2017-05-19,1800,1822.22,1799.67,1808.28,457743
PDCO,2017-05-19,42.58,43.025,42.2401,42.79,1401160
PEG,2017-05-19,43.78,44.07,43.43,44.02,2831674
PEP,2017-05-19,114.17,114.5,113.455,113.69,5750075
PFE,2017-05-19,32.3,32.46,32.19,32.46,28354336
PFG,2017-05-19,60.68,61.09,60.55,60.83,2922159
PGR,2017-05-19,41.61,41.74,41.045,41.1,4780466
PG,2017-05-19,86,86.38,85.67,86.24,7320725
PHM,2017-05-19,22.84,23.215,22.77,23.13,3835608
PH,2017-05-19,153.47,158.28,153.07,157.21,1598718
PKG,2017-05-19,99.22,99.9,99,99.35,855408
PKI,2017-05-19,61.91,62.31,61.5,61.99,528640
PLD,2017-05-19,54.85,55.76,54.6,55.24,3047779
PM,2017-05-19,113.99,115.27,113.5,114.74,4236108
PNC,2017-05-19,117.51,119.92,117.5,118.76,2229808
PNR,2017-05-19,66.37,67.48,66.09,67.11,868217
PNW,2017-05-19,84.64,84.82,83.93,84.57,868354
PPG,2017-05-19,105.11,107.13,105.11,106.73,1081226
PPL,2017-05-19,38.77,38.94,38.51,38.82,4762561
PRGO,2017-05-19,70.69,71.92,69.23,70.79,2190924
PRU,2017-05-19,103.35,104.61,103.08,103.99,2447656
PSA,2017-05-19,215.64,216.1899,213.8,214.48,2114691
PSX,2017-05-19,77.66,78.53,77.35,78.25,2293207
PVH,2017-05-19,99.12,101.065,96.85,100.41,1583004
PWR,2017-05-19,31.44,31.69,31.29,31.44,1350506
PXD,2017-05-19,173.71,177.86,172.99,176.62,1960236
PX,2017-05-19,128.77,129.59,128.4,129.23,1081574
PYPL,2017-05-19,49.15,49.71,49.06,49.39,7813796
QCOM,2017-05-19,56.49,57.79,56.2,57.67,16643755
QRVO,2017-05-19,76.09,76.495,75.24,75.51,2091023
RCL,2017-05-19,105.76,106.87,105.05,106.15,1144255
REGN,2017-05-19,456.06,458.49,448,450.01,996846
REG,2017-05-19,60.11,61.42,59.7,60.63,1702434
RE,2017-05-19,243.34,247.45,242.7,243.94,269673
RF,2017-05-19,14.07,14.27,14.03,14.09,13766436
RHI,2017-05-19,46.07,46.4746,45.58,46.21,1121518
RHT,2017-05-19,86.15,86.8,85.96,86.18,1220724
RJF,2017-05-19,72.46,73.54,72.05,73.01,565746
RL,2017-05-19,71.24,71.6699,68.23,69.29,4195636
RMD,2017-05-19,68,68.52,67.61,68.4,324386
ROK,2017-05-19,155.28,158.14,154.7,157.36,856482
ROP,2017-05-19,219.82,222.59,219.41,221.57,421875
ROST,2017-05-19,62.91,63.95,61.2348,62.2,6901192
RRC,2017-05-19,24.9,25.72,24.7,25.55,7563399
RSG,2017-05-19,61.67,61.695,61.2,61.38,1499129
RTN,2017-05-19,159.18,160.54,158.84,160.28,1819070
SBAC,2017-05-19,131.79,133.43,130.85,132.8,855374
SBUX,2017-05-19,59.94,61.92,59.94,61.36,12530995
SCG,2017-05-19,64.95,65.8,64.645,65.53,3317904
SCHW,2017-05-19,38.46,38.71,38.21,38.26,8656148
SEE,2017-05-19,43.14,43.48,42.91,43.45,1858731
SHW,2017-05-19,331.81,333.72,330.28,332.37,517575
SIG,2017-05-19,59.26,59.91,58.25,58.65,1377933
SJM,2017-05-19,125.96,126.23,124.83,126.01,886492
SLB,2017-05-19,71.77,72.31,71.56,71.75,7681847
SLG,2017-05-19,101.84,103.21,101.58,102.25,1075623
SNA,2017-05-19,164.68,166.26,163.12,165.71,553119
SNI,2017-05-19,66.35,68.2,66.045,68.05,1480383
SNPS,2017-05-19,71,71.49,70.55,70.99,2324633
SO,2017-05-19,49.68,49.88,49.54,49.88,6325438
SPGI,2017-05-19,137.69,138.99,137.04,138.14,752265
SPG,2017-05-19,154.23,159.162,153.3,157.87,4364870
SRCL,2017-05-19,83.92,83.92,83.08,83.56,648067
SRE,2017-05-19,110.49,111.64,110.2,111.5,2589469
STI,2017-05-19,54.24,54.74,53.93,54.05,3485262
STT,2017-05-19,80.03,81.34,79.77,80.81,2252326
STX,2017-05-19,42.38,42.78,42.36,42.51,3272094
STZ,2017-05-19,181.45,184.24,181.06,182.94,1043701
SWKS,2017-05-19,103.65,104.315,103.31,103.87,1236841
SWK,2017-05-19,135.07,137.24,135.01,136.55,1220830
SYF,2017-05-19,27.76,27.82,26.805,26.84,13465106
SYK,2017-05-19,135.1,136.83,134.79,136.81,1339705
SYMC,2017-05-19,29.61,29.74,28.89,29.02,14225247
SYY,2017-05-19,54.41,54.69,54.2,54.58,5176199
TAP,2017-05-19,92.87,94.22,92.54,94.13,1968849
TDG,2017-05-19,249.46,258.93,247.87,255.56,2130637
TEL,2017-05-19,74.43,75.06,74.14,74.67,1337275
TGT,2017-05-19,56.13,56.44,55.7001,55.99,9949468
TIF,2017-05-19,92.27,93.22,91.57,92.92,1480651
TJX,2017-05-19,74.78,74.8,73.13,74.27,8100409
TMK,2017-05-19,74.71,75.07,74.19,74.37,814212
TMO,2017-05-19,172.12,172.7,171.23,171.53,1130920
TPR,2017-05-19,44.75,45.67,44.57,45.32,2492277
TRIP,2017-05-19,44.74,44.74,43.89,44.08,2076659
TROW,2017-05-19,69.74,70.75,69.44,70.63,1089627
TRV,2017-05-19,120.85,121.2,120,120.79,1573690
TSCO,2017-05-19,58.07,58.43,57.42,57.57,2364515
TSN,2017-05-19,57.88,58.59,57.62,58.56,2334014
TSS,2017-05-19,58.08,58.88,57.89,58.5,771317
TWX,2017-05-19,97.02,97.71,96.85,97.63,3173677
TXN,2017-05-19,79.39,81.04,79.3,80.3,7506592
TXT,2017-05-19,46.25,46.91,46.2,46.49,1246907
T,2017-05-19,38.04,38.29,37.89,38.24,20350624
UAA,2017-05-19,18.69,19.19,18.345,19.1,5683744
UAL,2017-05-19,76.42,78.34,76.18,77.98,4143616
UA,2017-05-19,17.58,17.92,17.2127,17.86,4110757
UDR,2017-05-19,37.87,38.01,37.65,37.84,1379632
UHS,2017-05-19,119.47,119.76,118.28,118.68,518968
ULTA,2017-05-19,298.01,299.66,292.91,294.08,709177
UNH,2017-05-19,172.3,172.95,170.25,172.59,3877349
UNM,2017-05-19,45.31,45.76,45.1,45.49,1067844
UNP,2017-05-19,107.4,108.13,106.8361,107.05,3600665
UPS,2017-05-19,103.24,103.89,103.01,103.42,2361194
URI,2017-05-19,106.92,110.59,106.91,110.1,1706189
USB,2017-05-19,50.86,51.42,50.79,51.1,8110097
UTX,2017-05-19,119.75,121.35,119.4,121.16,3209092
VAR,2017-05-19,94.61,95.08,94.31,95.05,609720
VFC,2017-05-19,51.8,52.53,51.25,52.4,2657485
VIAB,2017-05-19,33.92,35.33,33.88,35.2,6792275
VLO,2017-05-19,63.69,64.163,63.17,63.87,3396116
VMC,2017-05-19,126.78,127.86,125.54,125.95,774375
VNO,2017-05-19,92.87,94.34,92.24,94.06,1101259
VRSK,2017-05-19,78.63,79.57,78.29,79.41,1108170
VRSN,2017-05-19,88.71,89.89,88.12,89.19,737773
VRTX,2017-05-19,117.77,118.8159,117.1,118.02,1564730
VTR,2017-05-19,67.44,67.48,66.62,67.14,2104193
VZ,2017-05-19,45.16,45.44,44.76,45.42,12787845
V,2017-05-19,91.98,92.81,91.71,92.48,9361292
WAT,2017-05-19,176.68,176.7818,175.04,175.5,426597
WBA,2017-05-19,81.46,81.68,80.57,80.61,5279552
WDC,2017-05-19,86.55,87.48,86.41,86.66,3026340
WEC,2017-05-19,60.97,61.14,60.48,61.01,3581173
WFC,2017-05-19,52.57,53.34,52.39,53.06,16894978
WHR,2017-05-19,177.68,180.45,176.61,179.08,793591
WLTW,2017-05-19,140.25,141.19,139.81,140.06,1366001
WMB,2017-05-19,30.1,30.44,30.005,30.2,7059752
WMT,2017-05-19,77.97,79.44,77.77,78.77,18581717
WM,2017-05-19,70.88,70.9899,70.085,70.5,3271872
WRK,2017-05-19,51.67,52.37,51.61,51.99,1520481
WU,2017-05-19,18.87,19.08,18.87,19.01,2709116
WYNN,2017-05-19,123.03,124.94,120.4679,121.73,3181985
WYN,2017-05-19,96.08,96.13,95.54,95.6,1140212
WY,2017-05-19,32.76,33.315,32.57,33.02,2925728
XEC,2017-05-19,116.19,118.13,115.81,117.59,1378315
XEL,2017-05-19,45.68,45.87,45.3,45.85,2601107
XLNX,2017-05-19,66.05,67.09,65.69,66.67,4422476
XL,2017-05-19,42.22,42.28,41.37,41.45,1925202
XOM,2017-05-19,82,82.09,81.695,81.93,13028511
XRAY,2017-05-19,61.52,62.04,61.13,61.62,1455377
XRX,2017-05-19,28.08,28.16,27.86,28,1469875
XYL,2017-05-19,51.75,52.34,51.54,52.01,711435
YUM,2017-05-19,69.38,70.45,69.15,70.07,4898126
ZBH,2017-05-19,117.57,117.95,116.22,117.67,1006136
ZION,2017-05-19,39.72,40.71,39.58,40.1,3936230
ZTS,2017-05-19,59.98,60.61,59.94,60.31,2567745
AAL,2017-05-22,45.33,46.25,45.33,46.21,4428568
AAPL,2017-05-22,154,154.58,152.91,153.99,22966437
AAP,2017-05-22,150.9,151.35,147.2,147.37,1921481
ABBV,2017-05-22,65.55,65.619,64.8,65.44,5541712
ABC,2017-05-22,89,90.2,89,89.48,1343342
ABT,2017-05-22,43.27,43.87,43.1,43.73,5802308
ACN,2017-05-22,121.6,122.84,121.22,122.71,1912490
ADBE,2017-05-22,137.38,139.19,136.58,138.86,2515974
ADI,2017-05-22,81.57,82.36,81.425,82.09,2009527
ADM,2017-05-22,41.55,41.76,41.39,41.5,3082802
ADP,2017-05-22,98.48,99.56,98.44,99.45,2015167
ADSK,2017-05-22,109.8,114.02,109.76,113.36,4152169
ADS,2017-05-22,236.29,238.61,235.11,238.27,430761
AEE,2017-05-22,55.48,56.53,55.48,56.42,2605749
AEP,2017-05-22,68.68,69.58,68.5984,69.42,2881486
AES,2017-05-22,11.17,11.38,11.15,11.36,5721933
AET,2017-05-22,141.56,141.77,140.24,141,2374062
AFL,2017-05-22,73.83,74.32,73.75,73.9,1639331
AGN,2017-05-22,218.97,221.3,218.73,219.52,1770195
AIG,2017-05-22,61.61,61.91,61.17,61.38,9260335
AIV,2017-05-22,43.17,43.35,42.92,43.15,1052596
AIZ,2017-05-22,100.04,100.2,99.23,99.59,343095
AJG,2017-05-22,55.9,56.32,55.665,56.27,789432
AKAM,2017-05-22,47.6,47.99,47.58,47.75,1704906
ALB,2017-05-22,110.91,111.0629,109.74,110.58,797850
ALGN,2017-05-22,139.23,139.42,138.04,138.1,982949
ALK,2017-05-22,84.85,85.78,84.71,85.28,847933
ALLE,2017-05-22,79.2,79.99,79.2,79.46,798788
ALL,2017-05-22,84.58,84.88,84.25,84.79,2085467
ALXN,2017-05-22,113.95,115.54,112.58,115.42,2228059
AMAT,2017-05-22,44.19,45,43.62,44.73,12606288
AMD,2017-05-22,11.49,11.55,10.77,11.04,78696444
AME,2017-05-22,60.28,60.82,60.14,60.58,1016714
AMGN,2017-05-22,153.59,154.605,152.45,153.02,6911699
AMG,2017-05-22,153.27,154.745,152.345,153.98,312744
AMP,2017-05-22,126.55,126.92,124.86,125.11,780184
AMT,2017-05-22,128.29,129.09,126.71,128.73,1449115
AMZN,2017-05-22,964,971.38,962.9,970.67,2642217
ANDV,2017-05-22,83.35,83.625,82.68,83.26,1195503
ANSS,2017-05-22,122.52,124.56,121.64,124.12,611609
ANTM,2017-05-22,176.9,177.04,174.96,176.5,1661553
AON,2017-05-22,127.1,128.53,126.88,128.37,1676738
AOS,2017-05-22,54.04,54.3099,53.8,53.86,798538
APA,2017-05-22,51.41,51.4475,50,50.02,3519542
APC,2017-05-22,54.22,54.22,52.73,53.35,4709380
APD,2017-05-22,143.85,143.89,142.86,143.31,820866
APH,2017-05-22,73,73.67,72.85,73.6,960717
ARE,2017-05-22,118.03,118.66,117.59,117.9,373254
ARNC,2017-05-22,27.8,28.65,27.55,27.63,2692983
ATVI,2017-05-22,56.2,57.23,55.76,57.12,6976629
AVB,2017-05-22,191.34,192.6,188.55,191.97,749273
AVGO,2017-05-22,235.53,238.98,234.2201,238.38,2041901
AVY,2017-05-22,82.75,83.31,82.5,83.19,288912
AWK,2017-05-22,75.52,76.47,75.5,76.37,796702
AXP,2017-05-22,76.95,77.12,76.5,76.98,2799975
AYI,2017-05-22,170,171.97,169.45,170.14,825076
AZO,2017-05-22,671,672.55,657.99,659.49,594257
A,2017-05-22,56.52,56.52,55.85,56.08,4264780
BAC,2017-05-22,23.19,23.24,22.82,23.04,74839370
BAX,2017-05-22,57.38,57.84,57.17,57.65,1440061
BA,2017-05-22,183.78,185.32,182.52,183.67,2946750
BBT,2017-05-22,42.41,42.645,42.09,42.4,3051243
BBY,2017-05-22,51.51,51.915,51.45,51.75,3676271
BDX,2017-05-22,184.08,185.78,183.17,184.77,1819651
BEN,2017-05-22,42.24,42.43,41.83,42.12,1729581
BF.B,2017-05-22,52.77,58.01,52.5,56.92,3814840
BIIB,2017-05-22,250.69,251,249.005,250.04,1331175
BK,2017-05-22,46.76,46.87,46.49,46.8,3791598
BLK,2017-05-22,395.69,399,394.58,396.28,663908
BLL,2017-05-22,40.04,40.39,39.92,40.18,1353379
BMY,2017-05-22,54.02,54.335,53.88,54.1,4462813
BRK.B,2017-05-22,164.8,165.48,163.94,165.13,4350808
BSX,2017-05-22,26.41,26.97,26.39,26.8,7684975
BWA,2017-05-22,40.8,41.44,40.5,41.37,1528322
BXP,2017-05-22,120.98,121.889,120.81,121.03,918384
CAG,2017-05-22,37.7,38.14,37.65,38.06,2596551
CAH,2017-05-22,73.2,73.97,73,73.09,1750555
CAT,2017-05-22,102.67,103.05,101.81,102.29,4377007
CA,2017-05-22,31.28,31.93,31.17,31.89,4941309
CBG,2017-05-22,33.84,34.17,33.65,34.12,1962213
CBOE,2017-05-22,85,85.355,84.55,85.05,966612
CBS,2017-05-22,61.69,62.125,61.411,62.05,2633351
CB,2017-05-22,138.71,139.91,138.705,139.76,1176270
CCI,2017-05-22,99.44,99.935,98.84,99.91,1887190
CCL,2017-05-22,61.85,62.24,61.72,62.05,2067889
CDNS,2017-05-22,32.89,33.56,32.765,33.53,2466780
CELG,2017-05-22,116.5,116.69,113.63,115.71,5685232
CERN,2017-05-22,64.05,64.76,64,64.58,2814720
CFG,2017-05-22,34.79,34.96,34.291,34.57,4214528
CF,2017-05-22,28.69,28.85,27.78,28.29,2727155
CHD,2017-05-22,49.68,50.06,49.6,50.02,1168221
CHK,2017-05-22,5.87,5.87,5.6701,5.73,26167870
CHRW,2017-05-22,67.38,68.1,67.255,68.08,1453669
CHTR,2017-05-22,315.78,318.51,315.52,316.42,1841655
CINF,2017-05-22,69.25,69.65,69.06,69.53,347915
CI,2017-05-22,159.76,160.1399,158.79,159.35,1586573
CLX,2017-05-22,132.14,132.96,132.03,132.57,563127
CL,2017-05-22,75,75.23,74.18,74.28,4182720
CMA,2017-05-22,68.64,69.17,68.07,68.64,1561054
CMCSA,2017-05-22,39.02,39.56,38.76,39.49,13109617
CME,2017-05-22,117.37,117.48,116.41,116.91,1257667
CMG,2017-05-22,485.17,485.78,476.59,482.79,617539
CMI,2017-05-22,155.65,156.885,155.04,155.39,1306109
CMS,2017-05-22,45.87,46.52,45.87,46.47,2185848
CNC,2017-05-22,73.58,74.36,72.81,74.02,2019454
CNP,2017-05-22,27.45,27.73,27.42,27.7,1810602
COF,2017-05-22,80.73,80.93,79.28,79.63,2404780
COG,2017-05-22,23.61,23.76,23.35,23.48,5057266
COL,2017-05-22,103.54,104.15,103.36,103.74,1062818
COO,2017-05-22,212.09,217.44,211.67,217.34,526138
COP,2017-05-22,47.83,47.9,46.87,46.93,7967925
COST,2017-05-22,172.24,173.24,171.63,172.4,1594088
COTY,2017-05-22,18.73,18.97,18.73,18.81,3128346
CPB,2017-05-22,55.78,57.91,55.73,57.49,3207929
CRM,2017-05-22,87.54,89.049,86.87,88.94,6058449
CSCO,2017-05-22,31.15,31.98,31.15,31.59,35085249
CSRA,2017-05-22,28.74,29.08,28.74,29.04,805381
CSX,2017-05-22,50.63,51.52,50.48,51.46,7261360
CTAS,2017-05-22,121.14,121.91,120.83,121.74,414924
CTL,2017-05-22,24.91,25.13,24.7,24.95,7275321
CTSH,2017-05-22,65.4,65.86,65.17,65.79,3313689
CTXS,2017-05-22,82.64,83.35,82.56,82.95,1487361
CVS,2017-05-22,76.5,76.63,76.19,76.34,7774983
CVX,2017-05-22,107.09,107.09,105.75,106.12,4491135
CXO,2017-05-22,133.82,133.82,131.565,131.81,863403
C,2017-05-22,61.41,61.55,60.72,61.06,11744806
DAL,2017-05-22,48.37,48.72,48.34,48.49,6548305
DE,2017-05-22,122.08,122.5,120.1193,121.71,4423486
DFS,2017-05-22,60.29,60.41,59.59,59.71,3534747
DGX,2017-05-22,106.04,106.83,105.8,106.55,616458
DG,2017-05-22,71.88,72.685,71.5,72.45,1410588
DHI,2017-05-22,33.89,34.08,33.7,33.91,3273195
DHR,2017-05-22,82.14,83.1,82.05,82.91,3444839
DISCA,2017-05-22,25.81,26.27,25.77,26.21,2855383
DISCK,2017-05-22,25.07,25.555,25.07,25.46,1334367
DISH,2017-05-22,63.48,63.97,63.37,63.8,1568379
DIS,2017-05-22,107.65,108.2,107.41,107.63,5487199
DLR,2017-05-22,115.18,116.63,114.45,115.88,992187
DLTR,2017-05-22,79.62,81.1,79.35,80.92,2126697
DOV,2017-05-22,83.49,84.4,82.92,83.15,1176717
DPS,2017-05-22,90.92,91.62,90.85,91.47,1084174
DRE,2017-05-22,28.55,28.76,28.36,28.72,1865515
DRI,2017-05-22,87.28,87.75,87,87.4,964966
DTE,2017-05-22,105.96,107.12,105.935,107.04,762657
DUK,2017-05-22,83.27,84.34,83.19,84.1,2213195
DVA,2017-05-22,64.64,65.02,64.42,64.7,1505663
DVN,2017-05-22,38.64,38.79,37.87,38.08,3904797
DXC,2017-05-22,78.1,78.58,77.6401,78.48,1527982
D,2017-05-22,78.15,79.83,78.15,79.7,2354163
EA,2017-05-22,107.87,108.4,107.421,108.39,1493181
EBAY,2017-05-22,33.86,34.03,33.65,33.86,6508226
ECL,2017-05-22,127.61,128.3,127.32,127.82,1122349
ED,2017-05-22,80.1,81.17,80.1,80.95,1366259
EFX,2017-05-22,137.19,137.76,136.29,137.3,515555
EIX,2017-05-22,77.92,79.075,77.92,78.91,1702270
EL,2017-05-22,92.11,93.3,92.11,92.95,1199625
EMN,2017-05-22,79.32,79.74,78.39,79,1521279
EMR,2017-05-22,59.55,59.91,59.44,59.46,3282518
EOG,2017-05-22,94.13,94.755,92.79,93.11,2004620
EQIX,2017-05-22,425.31,435.35,425.31,434.68,407429
EQR,2017-05-22,65.5,65.98,65.315,65.36,1435802
EQT,2017-05-22,56.74,56.98,56.4,56.51,1259670
ESRX,2017-05-22,59.97,60.56,59.76,60.31,2986719
ESS,2017-05-22,254.65,257.37,253.32,254.59,373462
ES,2017-05-22,60.1,60.84,59.95,60.74,1060024
ETFC,2017-05-22,34.25,34.5,34.03,34.36,1383414
ETN,2017-05-22,78.11,78.45,77.44,77.7,2589342
ETR,2017-05-22,75.54,76.64,75.48,76.36,1483475
EVHC,2017-05-22,55.67,56.4,55.67,55.71,806833
EW,2017-05-22,112.99,114.8,112.53,114.09,1348726
EXC,2017-05-22,34.91,35.64,34.91,35.53,5684386
EXPD,2017-05-22,52.83,53.12,52.42,53.05,1655579
EXPE,2017-05-22,142.14,143.12,141.48,142.51,1579777
EXR,2017-05-22,76.99,77.75,76.59,77.54,1671713
FAST,2017-05-22,43.59,44.43,43.52,44.37,2194268
FBHS,2017-05-22,63.42,63.57,63.03,63.07,545438
FB,2017-05-22,148.08,148.59,147.69,148.24,12586712
FCX,2017-05-22,11.74,11.89,11.6,11.83,16212592
FDX,2017-05-22,190.39,191.9,189.44,191.65,1083772
FE,2017-05-22,28.18,28.5399,28.18,28.44,3050680
FFIV,2017-05-22,127.54,129.22,127.25,128.55,662070
FISV,2017-05-22,120.75,122.49,120.68,122.32,803088
FIS,2017-05-22,83.44,84.3,83.25,84.03,1452472
FITB,2017-05-22,24.28,24.57,24.14,24.39,5354733
FLIR,2017-05-22,37.2,37.26,36.7,36.75,763200
FLR,2017-05-22,46.15,46.26,45.76,45.85,1024604
FLS,2017-05-22,50.43,50.43,48.995,49.11,1048311
FL,2017-05-22,59.13,61,58.5,60.27,7049640
FMC,2017-05-22,74.71,75.06,73.56,74.59,858731
FOXA,2017-05-22,27.21,27.34,27.035,27.26,11426138
FOX,2017-05-22,27.05,27.09,26.845,27,2260971
FRT,2017-05-22,125.75,126.71,124.915,126.48,847940
FTI,2017-05-22,32.37,32.46,31.95,32.1,2327923
FTV,2017-05-22,62.09,62.5,61.9,62.4,771725
F,2017-05-22,11.11,11.13,10.98,11.1,73334997
GD,2017-05-22,197.48,199,196.295,197.75,1453701
GE,2017-05-22,28.23,28.3,28.06,28.18,27810667
GGP,2017-05-22,22.93,23.12,22.715,22.8,5719349
GILD,2017-05-22,64.24,64.64,64.12,64.36,7162917
GIS,2017-05-22,56.09,56.86,56.09,56.71,3702967
GLW,2017-05-22,29.19,29.35,29.02,29.31,4761363
GM,2017-05-22,32.97,33.25,32.74,32.92,18258785
GOOGL,2017-05-22,957,964.82,956.56,964.07,1387392
GOOG,2017-05-22,935,941.8828,935,941.86,1120385
GPC,2017-05-22,92.14,92.86,92.08,92.46,687142
GPN,2017-05-22,90.31,91.78,90.21,91.73,926924
GPS,2017-05-22,22.32,22.56,22.005,22.24,8368496
GRMN,2017-05-22,51.41,52.2202,51.3213,52.03,624161
GS,2017-05-22,217.37,217.64,215.4,216.02,2506111
GT,2017-05-22,31.9,31.92,31.33,31.82,2735781
GWW,2017-05-22,175.45,179,175.45,178.3,1013277
HAL,2017-05-22,47.97,48.18,46.8627,47.12,9495468
HAS,2017-05-22,100.68,102.08,100.5,101.26,782736
HBAN,2017-05-22,12.62,12.67,12.49,12.64,5352766
HBI,2017-05-22,20.72,20.98,20.685,20.75,2525506
HCA,2017-05-22,81.86,82.71,81.83,82.32,993891
HCN,2017-05-22,73.2,73.57,72.875,73.4,1664714
HCP,2017-05-22,31.7,31.92,31.55,31.88,2515572
HD,2017-05-22,156.49,157,155.8,155.96,3802060
HES,2017-05-22,49.44,49.97,48.91,49.24,2801599
HIG,2017-05-22,48.64,49.11,48.53,48.8,1774849
HII,2017-05-22,198.32,199.49,195.71,195.93,272255
HLT,2017-05-22,63.78,65.32,63.67,65.25,3643601
HOG,2017-05-22,52.91,53.49,52.72,52.95,2738353
HOLX,2017-05-22,43,43.26,42.92,43.18,2278585
HON,2017-05-22,132.3,132.38,131.473,131.84,2186066
HPE,2017-05-22,18.52,18.85,18.51,18.79,13527206
HPQ,2017-05-22,19.08,19.15,18.86,19.11,9759393
HP,2017-05-22,60.57,60.57,59.3,59.88,1907613
HRB,2017-05-22,25.75,25.91,25.64,25.81,1638026
HRL,2017-05-22,34.93,35.35,34.79,35.21,2267486
HRS,2017-05-22,108.33,109.29,108.07,108.55,788067
HSIC,2017-05-22,88.895,90.62,88.7625,90.455,1012534
HST,2017-05-22,18.12,18.315,18.06,18.11,7417711
HSY,2017-05-22,111.85,113.36,111.85,112.77,1359819
HUM,2017-05-22,227.9,230.67,227.9,230.3,1076677
IBM,2017-05-22,152.1,152.84,151.5992,152.64,3302539
ICE,2017-05-22,59.6,59.705,59.22,59.46,1880829
IDXX,2017-05-22,161.13,163.25,161.05,162.97,430172
IFF,2017-05-22,135.61,136.08,135.011,135.85,290531
ILMN,2017-05-22,176.36,176.5,174.49,174.92,1176727
INCY,2017-05-22,131.2,134.89,130.22,134.43,2031461
INFO,2017-05-22,44.43,44.88,44.36,44.7,1125252
INTC,2017-05-22,35.48,36.11,35.38,35.77,14638066
INTU,2017-05-22,125.5,127.28,125.16,127.16,1719844
IPG,2017-05-22,24.33,24.66,24.33,24.62,2501168
IP,2017-05-22,51.33,51.775,51.23,51.67,2055048
IQV,2017-05-22,83.32,83.56,82.83,83.54,555819
IRM,2017-05-22,35,35.12,34.49,34.81,1247393
IR,2017-05-22,89.81,89.91,88.93,89.23,1167604
ISRG,2017-05-22,292.333,299.1214,292.0297,297.3464,1332891
ITW,2017-05-22,137.52,138.04,137.19,137.86,817759
IT,2017-05-22,113.4,114.47,113.27,113.84,466725
IVZ,2017-05-22,31.87,31.99,31.5999,31.85,1501314
JBHT,2017-05-22,84.43,84.5,83.62,84.25,562893
JCI,2017-05-22,42.81,43.04,42.6001,42.64,2897693
JEC,2017-05-22,53.39,53.75,52.64,52.88,947778
JNJ,2017-05-22,126.63,127.65,126.63,127.26,4858199
JNPR,2017-05-22,29.47,29.735,29.47,29.63,4905761
JPM,2017-05-22,85.18,85.29,84.21,84.7,11635998
JWN,2017-05-22,40.98,42.26,40.79,42.04,2498224
KEY,2017-05-22,17.83,17.87,17.61,17.71,7368830
KHC,2017-05-22,90.11,91.33,90.04,91.18,1830532
KIM,2017-05-22,18.52,18.645,18.11,18.2,6211151
KLAC,2017-05-22,102.2,102.88,101.63,102.71,902316
KMB,2017-05-22,127.22,127.76,127.01,127.08,1102578
KMI,2017-05-22,19.63,19.65,19.43,19.51,7473111
KMX,2017-05-22,65.06,65.8,64.9,65.03,1802163
KORS,2017-05-22,36.42,37.07,36.42,36.87,1656516
KO,2017-05-22,43.89,44.22,43.81,44.18,12857913
KR,2017-05-22,29.2,29.4,29.1,29.28,6073146
KSS,2017-05-22,37.53,38.595,37.32,38.02,3997898
KSU,2017-05-22,90.52,91,90.1,90.63,887390
K,2017-05-22,70.6,71.43,70.6,71.31,1221985
LB,2017-05-22,49.19,50.58,49.02,50.35,3227058
LEG,2017-05-22,50.68,51.37,50.61,51.3,666815
LEN,2017-05-22,51.2745,51.6863,51.1108,51.4216,1847962
LH,2017-05-22,139,140.61,138.8717,140.3,526469
LKQ,2017-05-22,31.13,31.966,31.13,31.45,1353808
LLL,2017-05-22,164.88,166.875,163.695,165.47,861876
LLY,2017-05-22,77.9,78.01,76.85,76.98,6936499
LMT,2017-05-22,280.79,280.79,276.22,277.03,1601219
LNC,2017-05-22,65.9,65.95,64.95,65.12,1441317
LNT,2017-05-22,39.63,40.4611,39.63,40.38,1615950
LOW,2017-05-22,84.83,84.92,83.98,84.05,7376487
LRCX,2017-05-22,152.75,153.375,151.15,152.91,1923484
LUK,2017-05-22,24.78,24.8,24.455,24.69,1199865
LUV,2017-05-22,58.4,59.44,58.26,58.92,5768886
LYB,2017-05-22,81.75,82.04,79.76,80.3,2569051
L,2017-05-22,46.17,46.41,46.13,46.37,652930
MAA,2017-05-22,100.03,100.845,99.66,100.06,438415
MAC,2017-05-22,59.35,59.9,58.55,58.56,1664093
MAR,2017-05-22,102.93,104.33,102.69,104.22,2016397
MAS,2017-05-22,37.08,37.27,37,37.19,1561534
MAT,2017-05-22,22.26,22.3,21.87,21.89,6734574
MA,2017-05-22,117.8,119.1,117.58,119,2578248
MCD,2017-05-22,148.3,148.88,147.93,148.19,3294675
MCHP,2017-05-22,80.29,81.315,80.18,81.11,1689956
MCK,2017-05-22,153.5,158.67,153.48,155.42,3369795
MCO,2017-05-22,114.98,115.58,114.7,114.97,541904
MDLZ,2017-05-22,45.65,46.33,45.56,46.11,6732314
MDT,2017-05-22,83.26,84.35,83.26,83.99,3912587
MET,2017-05-22,50.68,50.85,50.095,50.15,4159771
MGM,2017-05-22,31.5,31.925,31.42,31.57,10627315
MHK,2017-05-22,230.65,232,230.55,231.58,200235
MKC,2017-05-22,101,102.39,100.63,102.27,373915
MLM,2017-05-22,229.3,232.41,229,231.77,440600
MMC,2017-05-22,74.78,75,74.555,74.73,1134965
MMM,2017-05-22,196.35,198.672,196.35,198.51,1836024
MNST,2017-05-22,47.53,48.53,47.53,48.34,2199505
MON,2017-05-22,116.35,116.5,115.82,116,1252879
MOS,2017-05-22,23.8,23.88,22.89,23.1,4966457
MO,2017-05-22,71,72.1199,71,72.04,7974560
MPC,2017-05-22,52.94,53.18,52.69,52.98,2405422
MRK,2017-05-22,63.7,64.44,63.57,64.04,6226549
MRO,2017-05-22,14.61,14.7,14.4,14.44,10009221
MSFT,2017-05-22,67.89,68.5,67.5,68.45,16237550
MSI,2017-05-22,81.95,83.13,81.6308,82.93,1475809
MS,2017-05-22,42.05,42.17,41.495,41.66,6752554
MTB,2017-05-22,157.89,158.95,155.79,158.75,641143
MTD,2017-05-22,563.95,570,563.94,569.8,126872
MU,2017-05-22,28.2,28.25,27.645,28.06,18032725
MYL,2017-05-22,38.71,38.76,38.18,38.64,4457414
M,2017-05-22,23.03,23.71,22.92,23.41,9339226
NAVI,2017-05-22,14.06,14.13,13.92,14.07,1688085
NBL,2017-05-22,31.56,31.73,31.07,31.09,4891837
NCLH,2017-05-22,49.24,50.62,49.11,50.51,1928255
NDAQ,2017-05-22,67.7,67.99,67.37,67.91,685316
NEE,2017-05-22,137.36,138.58,137,138.35,2137382
NEM,2017-05-22,33.87,34.03,33.64,33.68,3866514
NFLX,2017-05-22,157.86,158.6,156.43,157.16,3744055
NFX,2017-05-22,34.66,34.7,33.81,33.84,1510448
NI,2017-05-22,24.67,25.05,24.65,25.01,3006919
NKE,2017-05-22,51.77,51.96,51.4,51.57,13671543
NLSN,2017-05-22,39.52,39.84,39.44,39.61,1272242
NOC,2017-05-22,252.92,253.999,249.41,249.45,1062612
NOV,2017-05-22,35.16,35.37,34.82,34.95,2861830
NRG,2017-05-22,15.73,16.015,15.53,15.96,5801740
NSC,2017-05-22,113.79,114.39,113.27,114.19,1258975
NTAP,2017-05-22,39.63,40.1,39.5957,39.98,4241395
NTRS,2017-05-22,87.29,87.88,86.93,87.68,939105
NUE,2017-05-22,56.94,57.24,56.47,56.76,3304428
NVDA,2017-05-22,137.77,139.48,137.33,138.9,20915225
NWL,2017-05-22,53.1,53.21,52.62,52.79,2351323
NWSA,2017-05-22,12.86,13.145,12.71,13.12,1861205
NWS,2017-05-22,13.2,13.55,13.2,13.55,214152
OKE,2017-05-22,51.68,51.76,51.195,51.66,1748692
OMC,2017-05-22,83.52,83.93,83.39,83.71,1202615
ORCL,2017-05-22,44.33,44.65,44.28,44.63,9805760
ORLY,2017-05-22,251.65,251.8,248.26,248.46,1831379
OXY,2017-05-22,60.84,61.04,60.23,60.59,3008876
O,2017-05-22,54.27,54.92,54.07,54.13,1656041
PAYX,2017-05-22,57.74,58.04,57.61,57.82,1517980
PBCT,2017-05-22,16.89,16.97,16.66,16.8,2084131
PCAR,2017-05-22,63.06,63.38,62.72,62.88,2025674
PCG,2017-05-22,65.4,66.16,65.28,65.93,2847475
PCLN,2017-05-22,1815.9,1832.46,1813.37,1828.42,367475
PDCO,2017-05-22,42.96,43.73,42.54,43.49,1902594
PEG,2017-05-22,43.8,44.34,43.42,44.24,3312428
PEP,2017-05-22,113.69,115,113.69,114.7,3323959
PFE,2017-05-22,32.5,32.5,32.12,32.12,25356699
PFG,2017-05-22,61.23,61.93,60.91,61.43,1330883
PGR,2017-05-22,41.26,41.785,41.26,41.52,2875088
PG,2017-05-22,86.25,86.4,86.03,86.21,4259955
PHM,2017-05-22,23.15,23.38,23.12,23.29,3773410
PH,2017-05-22,158.01,158.73,156.82,157.96,1070824
PKG,2017-05-22,99.6,100.365,99.23,99.91,674595
PKI,2017-05-22,62.05,62.23,61.78,62.17,393211
PLD,2017-05-22,55.27,55.59,55.17,55.41,1789106
PM,2017-05-22,115.03,116.37,114.87,116.22,3687677
PNC,2017-05-22,119.22,119.74,118.26,119.45,1571551
PNR,2017-05-22,67.51,67.85,67.3,67.65,667831
PNW,2017-05-22,84.41,85.39,84.05,85.15,710888
PPG,2017-05-22,106.95,107.1816,106.15,106.42,959387
PPL,2017-05-22,38.8,39.25,38.8,39.15,3150868
PRGO,2017-05-22,70.8,71.79,70.33,71.36,1198096
PRU,2017-05-22,104.38,104.65,103.5,104.27,1222272
PSA,2017-05-22,214.72,216.73,213.96,215.6,938054
PSX,2017-05-22,78.31,78.79,78.21,78.55,1386580
PVH,2017-05-22,101.37,102.72,100.98,102.12,1455978
PWR,2017-05-22,31.63,31.72,31.37,31.6,1152121
PXD,2017-05-22,177.67,177.67,173.05,173.56,1228235
PX,2017-05-22,129.95,130.2,129.21,129.82,689042
PYPL,2017-05-22,49.45,49.88,49.35,49.77,13144888
QCOM,2017-05-22,58.39,59.54,58.38,59.28,20771548
QRVO,2017-05-22,75.78,78.83,75.745,78.07,2953917
RCL,2017-05-22,106.19,107.345,105.61,107.21,940094
REGN,2017-05-22,448.48,464.4,448.39,460.99,782901
REG,2017-05-22,60.63,61.33,60.38,60.76,1454637
RE,2017-05-22,243.25,244.9,242.67,243.97,369650
RF,2017-05-22,14.13,14.2,13.97,14.07,12038216
RHI,2017-05-22,46.24,46.86,46.21,46.52,813303
RHT,2017-05-22,86.31,88.11,86.31,87.9,1019622
RJF,2017-05-22,73.51,73.51,72.43,73.17,624817
RL,2017-05-22,69.39,70.1899,68.07,68.24,2602359
RMD,2017-05-22,68.56,69.59,68.41,69.51,482915
ROK,2017-05-22,158,160.24,158,158.45,1018024
ROP,2017-05-22,222.49,223.66,221.57,223.46,404186
ROST,2017-05-22,62.3,62.92,61.88,62.45,3686059
RRC,2017-05-22,25.79,25.96,25.29,25.31,3107914
RSG,2017-05-22,61.49,61.98,61.47,61.89,1053325
RTN,2017-05-22,163.39,163.57,160.77,161.19,1823722
SBAC,2017-05-22,132.55,134.42,131.82,133.83,595322
SBUX,2017-05-22,61.03,61.72,61.03,61.23,6392124
SCG,2017-05-22,65.31,65.68,65.07,65.42,756255
SCHW,2017-05-22,38.7,38.7,38.13,38.52,5755238
SEE,2017-05-22,43.47,44.06,43.47,43.9,1558219
SHW,2017-05-22,333.92,333.92,329.625,331.45,473040
SIG,2017-05-22,58.52,60.09,58.24,59.77,1447030
SJM,2017-05-22,125.89,127.57,125.63,126.96,520058
SLB,2017-05-22,72.26,72.38,71.37,71.89,6209841
SLG,2017-05-22,102.51,103.36,102.31,102.5,558077
SNA,2017-05-22,166,166.76,163.425,163.9,595286
SNI,2017-05-22,68.05,68.5,67.9,68.23,1032582
SNPS,2017-05-22,71.07,72.32,71.01,72.25,1573609
SO,2017-05-22,49.82,50.04,49.66,50.01,5880179
SPGI,2017-05-22,138.43,139.2,138.22,138.78,601968
SPG,2017-05-22,158.39,160.12,156.94,157.6,2106148
SRCL,2017-05-22,83.58,84.74,83.58,84.18,588708
SRE,2017-05-22,111.57,113.03,111.44,112.87,1175477
STI,2017-05-22,54.3,54.48,53.79,54.24,2928783
STT,2017-05-22,81.25,81.39,80.38,80.81,1515600
STX,2017-05-22,42.84,43.16,42.22,42.77,2506213
STZ,2017-05-22,183,184.73,182.79,184.14,1213024
SWKS,2017-05-22,104.45,105.1,104.121,104.96,1214684
SWK,2017-05-22,136.75,137.3,135.7,136.33,843882
SYF,2017-05-22,27.01,27.03,26.66,26.91,9221621
SYK,2017-05-22,136.82,139.21,136.82,138.64,1474972
SYMC,2017-05-22,29.16,29.64,29.01,29.58,8235789
SYY,2017-05-22,54.61,55.09,54.595,54.95,1846730
TAP,2017-05-22,94.61,95.5,94.29,95.17,2202431
TDG,2017-05-22,257.03,258.04,251.79,257.4,1749980
TEL,2017-05-22,74.88,75.525,74.71,75.46,857495
TGT,2017-05-22,56.07,56.07,55.38,55.46,9528919
TIF,2017-05-22,93.41,94.4,93.225,93.67,1160677
TJX,2017-05-22,74.56,75.45,74.32,75.29,5436351
TMK,2017-05-22,74.75,74.92,74.39,74.75,382522
TMO,2017-05-22,171.35,172.38,170.8,172.1,1044510
TPR,2017-05-22,45.36,46.13,45.201,45.74,3102486
TRIP,2017-05-22,44.3,44.56,42.46,42.97,4673478
TROW,2017-05-22,70.96,71.43,70.64,71.3,1263284
TRV,2017-05-22,120.83,122.13,120.68,121.65,1272565
TSCO,2017-05-22,57.61,57.719,56.23,56.3,2278697
TSN,2017-05-22,58.58,58.81,58.26,58.44,2378884
TSS,2017-05-22,58.66,59.46,58.33,59.43,1375843
TWX,2017-05-22,97.78,98.07,97.69,97.9,5868492
TXN,2017-05-22,80.48,80.93,80.05,80.37,3672132
TXT,2017-05-22,46.98,47.23,46.72,46.78,1105982
T,2017-05-22,38.24,38.35,38.17,38.25,14822039
UAA,2017-05-22,19.1,19.47,19.02,19.28,2766570
UAL,2017-05-22,78.44,79.2,78.37,78.92,2469136
UA,2017-05-22,17.86,18.1761,17.77,17.92,2184558
UDR,2017-05-22,37.92,38.175,37.77,38.1,1121956
UHS,2017-05-22,118.46,120.19,118.46,119.88,438072
ULTA,2017-05-22,295.32,298.84,294.08,294.94,612392
UNH,2017-05-22,172.73,174.9,172.6,174.7,3480347
UNM,2017-05-22,45.72,45.77,45.15,45.34,1101305
UNP,2017-05-22,107.53,108.1,106.8092,107.83,3023784
UPS,2017-05-22,103.35,104.04,103.105,103.78,1916008
URI,2017-05-22,110.68,111.26,109.19,110.6,1006998
USB,2017-05-22,51.27,51.48,50.87,51.44,4724844
UTX,2017-05-22,121.56,122.05,121.45,121.66,2183153
VAR,2017-05-22,94.9,95.74,94.81,95.65,557439
VFC,2017-05-22,52.53,53.18,52.35,52.85,2514870
VIAB,2017-05-22,35.21,35.6336,35.005,35.24,5288713
VLO,2017-05-22,64.26,64.29,63.56,63.84,2742453
VMC,2017-05-22,126.18,127.43,125.75,126.93,587851
VNO,2017-05-22,94.15,94.53,92.75,93.13,1582165
VRSK,2017-05-22,79.39,79.94,79.34,79.91,660336
VRSN,2017-05-22,89.41,90.74,89.33,89.93,1102919
VRTX,2017-05-22,118.57,119.27,117.51,118.94,1062021
VTR,2017-05-22,67.14,67.38,66.77,67.25,2212079
VZ,2017-05-22,45.39,45.555,45.28,45.48,9290107
V,2017-05-22,92.53,93.6,92.43,93.31,9186208
WAT,2017-05-22,175.22,175.72,173.89,175.55,490792
WBA,2017-05-22,80.59,81.44,80.21,81.34,5724315
WDC,2017-05-22,88.62,88.79,86.79,87.98,3235543
WEC,2017-05-22,60.81,61.72,60.81,61.58,1533499
WFC,2017-05-22,53.27,53.32,52.5,53.01,13946952
WHR,2017-05-22,180.08,181.69,179.215,180.13,516671
WLTW,2017-05-22,140.32,141.19,139.7,140.68,794845
WMB,2017-05-22,30.36,30.42,29.96,30.24,3610789
WMT,2017-05-22,78.65,79,78.295,78.55,8897554
WM,2017-05-22,70.68,71.1,70.615,70.97,2345507
WRK,2017-05-22,52.09,52.58,51.95,52.31,1336563
WU,2017-05-22,19,19.14,18.91,19.12,2441390
WYNN,2017-05-22,123.56,125.82,123,125.16,1979767
WYN,2017-05-22,95.99,96.35,95.82,95.99,1246575
WY,2017-05-22,33.02,33.22,32.9,33.13,2019071
XEC,2017-05-22,118.5,118.77,115.88,115.95,1102181
XEL,2017-05-22,45.72,46.4,45.71,46.3,1937546
XLNX,2017-05-22,66.83,67.75,66.81,67.52,5452365
XL,2017-05-22,41.54,41.94,41.5,41.89,1096326
XOM,2017-05-22,82.11,82.33,81.93,82.29,9218736
XRAY,2017-05-22,61.54,62.755,61.52,62.59,1349872
XRX,2017-05-22,28,28.04,27.84,27.92,1062801
XYL,2017-05-22,52.16,52.56,52.06,52.27,961444
YUM,2017-05-22,70.25,71.13,70.0003,71.01,2485732
ZBH,2017-05-22,118.06,118.06,116.93,117.79,1016001
ZION,2017-05-22,40.2,40.65,39.91,40.21,3095989
ZTS,2017-05-22,60.39,60.88,60.28,60.31,3117309
AAL,2017-05-23,46.27,46.69,45.94,46.66,3008501
AAPL,2017-05-23,154.9,154.9,153.31,153.8,19918871
AAP,2017-05-23,139.15,143.83,139.14,140.66,3897489
ABBV,2017-05-23,65.44,66.26,65.43,65.84,4676497
ABC,2017-05-23,89.73,89.85,89.03,89.19,1709784
ABT,2017-05-23,43.71,44.17,43.62,43.68,4673163
ACN,2017-05-23,122.86,123.07,121.8,122.15,1472731
ADBE,2017-05-23,139.16,139.95,138.7,139.52,2123751
ADI,2017-05-23,82.09,82.32,80.9,81.96,2146525
ADM,2017-05-23,41.55,43.48,41.31,43.04,6886545
ADP,2017-05-23,99.37,99.54,99.06,99.53,1398899
ADSK,2017-05-23,113.25,114.25,112.43,112.97,2638273
ADS,2017-05-23,237.99,237.99,233.35,236.21,542051
AEE,2017-05-23,56.51,57.09,56.365,56.46,2437351
AEP,2017-05-23,69.43,70.07,69.37,69.59,2251938
AES,2017-05-23,11.38,11.55,11.35,11.37,3695618
AET,2017-05-23,141,142.05,140.57,141.89,1599865
AFL,2017-05-23,73.95,74.28,73.87,74.13,1236493
AGN,2017-05-23,219.76,221.65,219.21,220.66,1667221
AIG,2017-05-23,61.36,62.28,61.21,62.17,7968891
AIV,2017-05-23,43.21,43.535,43.11,43.28,751173
AIZ,2017-05-23,99.59,99.72,98.67,99.49,428994
AJG,2017-05-23,56.28,56.75,56.06,56.69,889374
AKAM,2017-05-23,47.86,47.91,47.315,47.41,2326002
ALB,2017-05-23,110.91,112,110.59,111.71,592074
ALGN,2017-05-23,137.93,138.31,136.26,138.22,894555
ALK,2017-05-23,85.24,86.41,84.45,85.78,1540219
ALLE,2017-05-23,79.5,79.71,78.76,78.9,823811
ALL,2017-05-23,84.69,85.5,84.55,85.4,1289182
ALXN,2017-05-23,111.41,112.65,102.47,104.64,18836943
AMAT,2017-05-23,44.81,44.94,44.3,44.91,8541940
AMD,2017-05-23,10.97,11.055,10.62,10.89,49799586
AME,2017-05-23,60.74,60.87,60.435,60.56,1195733
AMGN,2017-05-23,152.65,154.57,152.16,154.07,3581999
AMG,2017-05-23,153.91,153.91,151.97,152.66,419230
AMP,2017-05-23,123.78,124.62,121.56,122.98,1881462
AMT,2017-05-23,128.86,129.19,128.62,128.73,1331329
AMZN,2017-05-23,975.02,975.2,966.85,971.54,2415594
ANDV,2017-05-23,83.3,83.62,82.2787,83.02,1259643
ANSS,2017-05-23,123.64,124.66,123.32,124.66,307535
ANTM,2017-05-23,176.49,177.9,175.66,177.71,1709918
AON,2017-05-23,128.19,129.01,127.9,128.56,1623267
AOS,2017-05-23,54.1,54.35,53.67,54.13,578913
APA,2017-05-23,50.04,50.24,49.53,50,3001600
APC,2017-05-23,53.19,53.71,53.01,53.57,4333718
APD,2017-05-23,143.58,143.58,142.59,142.83,639108
APH,2017-05-23,73.6,73.88,73.3,73.37,972987
ARE,2017-05-23,118.1,119.37,117.98,118.61,507981
ARNC,2017-05-23,27.67,28.03,27.415,27.87,1981973
ATVI,2017-05-23,59.37,60.13,57.14,57.8,10327412
AVB,2017-05-23,192.17,193.035,191.13,191.75,615186
AVGO,2017-05-23,238.35,238.93,235.842,236.54,1369551
AVY,2017-05-23,83.3,83.64,82.75,82.8,316673
AWK,2017-05-23,76.21,77,76.21,76.57,685373
AXP,2017-05-23,77.02,77.42,76.816,77.2,2239622
AYI,2017-05-23,170.23,170.8375,168.595,169.73,794750
AZO,2017-05-23,607.01,612.99,579.61,581.4,2949654
A,2017-05-23,59.8,59.98,58,58.66,7510578
BAC,2017-05-23,23.03,23.5,22.84,23.39,79020023
BAX,2017-05-23,57.64,57.96,57.58,57.92,1646288
BA,2017-05-23,184,184.46,182.86,183.49,2123758
BBT,2017-05-23,42.43,43.245,42.32,43.03,2676243
BBY,2017-05-23,51.86,52.12,51.17,51.55,3370898
BDX,2017-05-23,185.13,187.19,185.03,186.62,1788741
BEN,2017-05-23,41.98,42,41.24,41.4,3035992
BF.B,2017-05-23,56.88,59.71,52.9,53.38,7440660
BIIB,2017-05-23,250.97,250.97,247.97,248.1,1006030
BK,2017-05-23,46.79,47.22,46.61,47.03,3339943
BLK,2017-05-23,396.34,398.305,395.175,395.97,726220
BLL,2017-05-23,40.28,40.66,40.03,40.13,1570512
BMY,2017-05-23,54.16,54.43,54.14,54.21,7187085
BRK.B,2017-05-23,165.4,165.77,164.8736,165.48,3352163
BSX,2017-05-23,26.78,26.87,26.605,26.67,4190900
BWA,2017-05-23,41.57,41.575,40.61,40.82,1325467
BXP,2017-05-23,121.37,123.17,120.95,121.84,867822
CAG,2017-05-23,38.1,38.6,38.03,38.38,2263193
CAH,2017-05-23,73.1,73.32,72.83,72.96,1399951
CAT,2017-05-23,102.3,103.75,102.06,103.63,3327626
CA,2017-05-23,31.77,31.8,31.46,31.5,3369458
CBG,2017-05-23,34.24,34.25,33.88,34.15,1137013
CBOE,2017-05-23,85.12,85.79,84.885,85.73,1192242
CBS,2017-05-23,61.97,62.04,61.3486,61.47,1581399
CB,2017-05-23,139.76,140.79,139.63,140.61,1102964
CCI,2017-05-23,100.01,101.22,99.85,100.78,2043259
CCL,2017-05-23,62.09,62.14,61.63,61.92,2135057
CDNS,2017-05-23,33.57,34.115,33.31,34.02,3139267
CELG,2017-05-23,115.9,117.948,115.5,117.31,4396879
CERN,2017-05-23,64.72,64.8999,64.29,64.67,3054194
CFG,2017-05-23,34.68,35.29,34.41,35.09,4377634
CF,2017-05-23,28.4,29.105,28.33,28.95,4142084
CHD,2017-05-23,50.08,50.62,49.88,50.31,1434622
CHK,2017-05-23,5.69,5.76,5.65,5.67,19832486
CHRW,2017-05-23,68.15,68.36,67.74,68.34,885303
CHTR,2017-05-23,317.34,320.48,314.5,318.79,1444073
CINF,2017-05-23,69.73,69.83,69.31,69.57,405889
CI,2017-05-23,159.35,160.72,159.35,160.52,786147
CLX,2017-05-23,132.44,133.145,131.55,131.68,565928
CL,2017-05-23,74.36,74.78,73.74,73.84,2799948
CMA,2017-05-23,68.7,70.08,68.17,69.57,1346961
CMCSA,2017-05-23,39.65,39.87,39.355,39.78,15488472
CME,2017-05-23,117,118.48,116.35,118.2,1026071
CMG,2017-05-23,484.56,484.56,474,475,546019
CMI,2017-05-23,155.56,155.99,154.82,155.3,1158567
CMS,2017-05-23,46.48,46.94,46.46,46.67,1864667
CNC,2017-05-23,74.13,74.75,73.66,73.99,1377783
CNP,2017-05-23,27.7,27.92,27.68,27.75,1513845
COF,2017-05-23,79.69,80.68,79.11,80.34,1995112
COG,2017-05-23,23.5,23.96,23.48,23.55,8000800
COL,2017-05-23,103.85,103.92,103.17,103.68,1114847
COO,2017-05-23,216.91,218.165,216.06,217.08,333477
COP,2017-05-23,46.86,47.325,46.67,46.76,7436714
COST,2017-05-23,172.97,173.54,172.32,172.47,1788090
COTY,2017-05-23,18.83,19.1,18.81,18.98,3374640
CPB,2017-05-23,57.58,58.35,57.25,58.12,2860315
CRM,2017-05-23,88.73,89.25,88.16,88.49,4344595
CSCO,2017-05-23,31.83,31.87,31.52,31.76,29827507
CSRA,2017-05-23,29.14,29.33,28.98,29.26,1449303
CSX,2017-05-23,51.42,52.14,51.08,51.8,8949713
CTAS,2017-05-23,121.95,122.53,121.41,122.39,363162
CTL,2017-05-23,25.11,25.41,25.02,25.19,7264082
CTSH,2017-05-23,66,66.3,65.66,66.01,4913145
CTXS,2017-05-23,83.12,83.47,81.95,82.06,991358
CVS,2017-05-23,76.66,77.83,76.35,77.27,7814268
CVX,2017-05-23,106.07,106.56,105.98,106.27,3457120
CXO,2017-05-23,131.6,132.25,130.9,131.46,805702
C,2017-05-23,61.09,61.95,60.73,61.71,12414299
DAL,2017-05-23,48.56,48.825,48.31,48.59,5592261
DE,2017-05-23,121.86,122.65,121.03,122.13,3719482
DFS,2017-05-23,59.62,59.95,59.32,59.74,2487248
DGX,2017-05-23,106.74,106.9,106.275,106.51,490901
DG,2017-05-23,72.48,72.48,70.511,70.71,4092435
DHI,2017-05-23,34.1,34.39,33.2731,33.37,3317824
DHR,2017-05-23,83.3,84.7,83.17,83.95,2838911
DISCA,2017-05-23,26.16,26.2,25.47,25.63,3219790
DISCK,2017-05-23,25.5,25.5,24.87,24.97,1238525
DISH,2017-05-23,64.05,64.23,63.2,63.86,1746905
DIS,2017-05-23,107.68,107.8,106.9142,107.02,7542646
DLR,2017-05-23,116.24,116.57,115.83,116.19,697236
DLTR,2017-05-23,80.85,80.91,78.59,78.85,3588356
DOV,2017-05-23,83.36,83.95,82.7,83.5,1441316
DPS,2017-05-23,91.65,92.47,91.56,91.9,912139
DRE,2017-05-23,28.78,29,28.7,28.83,1508205
DRI,2017-05-23,87.56,87.56,86.15,86.64,819177
DTE,2017-05-23,107,108.25,106.95,107.37,805424
DUK,2017-05-23,84.13,84.78,84.02,84.3,1749293
DVA,2017-05-23,64.61,65.03,64.45,64.88,1282367
DVN,2017-05-23,38.01,38.19,37.605,37.82,3212429
DXC,2017-05-23,78.45,78.88,78.15,78.27,1091391
D,2017-05-23,79.69,80.36,79.56,79.71,2119273
EA,2017-05-23,110.09,111.85,108.18,109.01,3032723
EBAY,2017-05-23,34.25,34.86,34.249,34.61,11322412
ECL,2017-05-23,127.68,128.28,127.68,128.05,730029
ED,2017-05-23,81,81.62,80.92,81.31,1788807
EFX,2017-05-23,136.93,137.165,136.22,136.76,396157
EIX,2017-05-23,78.85,79.56,78.71,78.82,1358075
EL,2017-05-23,93.22,93.38,91.88,91.99,1757096
EMN,2017-05-23,79.27,80,78.99,79.59,1093654
EMR,2017-05-23,59.57,59.66,59.06,59.24,3334404
EOG,2017-05-23,93.12,93.3,91.97,92.53,2255369
EQIX,2017-05-23,435.8,439.1,434.35,435.79,341006
EQR,2017-05-23,65.27,65.52,64.77,64.93,1728313
EQT,2017-05-23,56.34,57.34,56.19,57.21,1841698
ESRX,2017-05-23,60.23,60.33,59.7501,60.15,3596425
ESS,2017-05-23,254.49,254.49,251.71,251.93,441526
ES,2017-05-23,60.75,61.32,60.73,61.14,2430493
ETFC,2017-05-23,34.41,34.93,33.98,34.73,1879482
ETN,2017-05-23,77.85,77.93,77.33,77.65,2296168
ETR,2017-05-23,76.38,77.02,76.295,76.56,780798
EVHC,2017-05-23,55.72,56.26,55.1,55.56,1256610
EW,2017-05-23,114,114.23,112.99,113.54,999106
EXC,2017-05-23,35.52,35.59,35.29,35.37,10759814
EXPD,2017-05-23,53.03,53.8,52.93,53.58,1272716
EXPE,2017-05-23,142.74,143.5,142.07,142.57,931566
EXR,2017-05-23,77.54,78.18,77.29,77.88,998196
FAST,2017-05-23,44.4,44.47,43.82,44.24,1521964
FBHS,2017-05-23,63.15,63.4,62.53,62.61,680675
FB,2017-05-23,148.52,148.81,147.25,148.07,12817837
FCX,2017-05-23,11.8,11.98,11.73,11.88,11651698
FDX,2017-05-23,191.68,193.3075,190.93,193.06,907028
FE,2017-05-23,28.44,28.65,28.38,28.5,3222564
FFIV,2017-05-23,128.61,128.81,124.94,125.99,740931
FISV,2017-05-23,122.91,123.17,122.06,122.34,755827
FIS,2017-05-23,84.15,84.5,83.55,83.66,1467909
FITB,2017-05-23,24.49,24.815,24.23,24.74,5388679
FLIR,2017-05-23,36.93,37.195,36.63,36.8,908926
FLR,2017-05-23,45.98,46.19,45.54,46.08,668780
FLS,2017-05-23,49.23,49.48,48.74,49.47,724090
FL,2017-05-23,60.31,60.63,59.45,59.87,3760005
FMC,2017-05-23,74.7,75,73.8,74.52,1268881
FOXA,2017-05-23,27.36,27.36,26.61,26.74,11031902
FOX,2017-05-23,27.05,27.06,26.49,26.53,2036273
FRT,2017-05-23,126.61,126.98,125.33,125.71,532264
FTI,2017-05-23,32.17,32.21,31.64,31.79,2850042
FTV,2017-05-23,62.39,62.7,62.13,62.61,769499
F,2017-05-23,11.16,11.165,10.97,11.05,40816647
GD,2017-05-23,198.22,199.37,197.04,199.32,1018945
GE,2017-05-23,28.21,28.28,28.11,28.28,23877122
GGP,2017-05-23,22.8,22.975,22.73,22.81,5251160
GILD,2017-05-23,64.36,64.8,64.3,64.69,5094633
GIS,2017-05-23,56.72,56.97,56.57,56.69,2544260
GLW,2017-05-23,29.34,29.46,29.045,29.18,5759945
GM,2017-05-23,33.05,33.4,33.005,33.22,17574178
GOOGL,2017-05-23,969.96,974.51,964.5,970.55,1545421
GOOG,2017-05-23,947.92,951.4666,942.575,948.82,1270817
GPC,2017-05-23,91.4,91.65,89.55,90.65,1380038
GPN,2017-05-23,91.95,92.18,90.955,91.21,1477936
GPS,2017-05-23,22.24,22.53,22.03,22.32,8262608
GRMN,2017-05-23,52.22,52.22,51.43,51.68,684747
GS,2017-05-23,215.97,220.79,214.66,219.64,3308804
GT,2017-05-23,31.87,32.17,31.6542,32.08,2940371
GWW,2017-05-23,178.16,178.7,176.36,176.62,979105
HAL,2017-05-23,47.06,47.86,46.68,47.6,11837502
HAS,2017-05-23,101.65,101.73,100.507,100.98,608387
HBAN,2017-05-23,12.67,12.94,12.6,12.89,5565098
HBI,2017-05-23,20.84,20.86,20.51,20.54,2781370
HCA,2017-05-23,82.33,82.64,81.87,81.93,1352993
HCN,2017-05-23,73.53,73.93,73.22,73.25,1647723
HCP,2017-05-23,31.91,32.05,31.69,31.73,2454434
HD,2017-05-23,155.91,156.43,154.68,154.83,4640854
HES,2017-05-23,49.25,49.915,48.8,49.57,2922977
HIG,2017-05-23,48.8,49.23,48.72,49.15,1474684
HII,2017-05-23,196.15,196.62,193.88,196.03,170158
HLT,2017-05-23,65.5,66.39,64.91,65.49,4021770
HOG,2017-05-23,52.87,53.14,52.59,52.84,1382637
HOLX,2017-05-23,43.36,43.44,42.735,42.89,2711635
HON,2017-05-23,131.73,132.38,131.35,131.85,2291033
HPE,2017-05-23,18.87,18.9,18.75,18.86,13900935
HPQ,2017-05-23,19.14,19.14,18.81,18.96,7834752
HP,2017-05-23,58.31,58.67,56.47,57.49,2733469
HRB,2017-05-23,25.88,25.89,25.59,25.75,1164201
HRL,2017-05-23,35.21,35.425,35.14,35.21,2119505
HRS,2017-05-23,108.66,109.21,107.91,108.94,515086
HSIC,2017-05-23,90.495,91.125,89.945,91.05,623856
HST,2017-05-23,18.17,18.38,18.085,18.16,4928344
HSY,2017-05-23,112.39,113.82,112.16,113.14,1254190
HUM,2017-05-23,230.3,230.73,227.35,229.28,859319
IBM,2017-05-23,152.57,153.68,151.92,152.03,2564503
ICE,2017-05-23,59.38,60.07,59.24,59.87,1635826
IDXX,2017-05-23,163.37,164.445,162.675,164.2,419844
IFF,2017-05-23,135.91,137.04,135.64,136.52,301688
ILMN,2017-05-23,175,176.31,174.19,174.72,1001444
INCY,2017-05-23,134.17,136.3,133.51,136.16,1199337
INFO,2017-05-23,44.75,44.85,44.48,44.68,676608
INTC,2017-05-23,35.87,35.99,35.56,35.86,16903704
INTU,2017-05-23,127.8,130.1,127.39,129.15,2670834
IPG,2017-05-23,24.66,24.66,24.205,24.31,3801309
IP,2017-05-23,51.79,52.15,51.6886,51.97,1862231
IQV,2017-05-23,84,84,83.16,83.8,767577
IRM,2017-05-23,34.88,35.005,34.67,34.72,703167
IR,2017-05-23,89.44,89.65,88.68,89.03,1141272
ISRG,2017-05-23,298.4064,300.6997,297.6664,299.013,922647
ITW,2017-05-23,138,139.05,137.5,138.78,1064127
IT,2017-05-23,113.88,114.02,112.93,113.63,459324
IVZ,2017-05-23,30.95,31.9614,30.95,31.25,2741649
JBHT,2017-05-23,84.59,85.56,84.08,85.07,679724
JCI,2017-05-23,42.74,42.74,41.94,41.98,3503456
JEC,2017-05-23,53.01,53.26,52.69,53.18,584447
JNJ,2017-05-23,127.31,128.15,127.31,127.52,3973025
JNPR,2017-05-23,29.78,29.88,29.37,29.45,4162805
JPM,2017-05-23,84.75,86.07,84.51,85.76,11753016
JWN,2017-05-23,42.12,42.14,41.22,41.55,1829694
KEY,2017-05-23,17.73,18.14,17.58,18.05,7992560
KHC,2017-05-23,91.21,92,91.01,91.87,1803653
KIM,2017-05-23,18.23,18.27,17.9931,18.03,6648301
KLAC,2017-05-23,102.97,103.08,102.04,102.49,952108
KMB,2017-05-23,127.21,127.89,126.7,126.8,1179550
KMI,2017-05-23,19.53,19.63,19.46,19.52,10713052
KMX,2017-05-23,64.78,65.119,64.4,64.49,1986691
KORS,2017-05-23,36.98,37.6,36.79,36.97,1766706
KO,2017-05-23,44.25,44.6,44.21,44.39,11996138
KR,2017-05-23,29.23,29.28,29.03,29.12,6560349
KSS,2017-05-23,38.11,38.4,37.79,37.79,4305286
KSU,2017-05-23,90.8,91.03,90.24,90.54,750535
K,2017-05-23,71.35,71.82,71.26,71.61,1986113
LB,2017-05-23,50.36,50.57,49.91,50.15,2726702
LEG,2017-05-23,51.45,51.59,51.16,51.19,539350
LEN,2017-05-23,51.7941,52.2745,50.5,50.6176,1743200
LH,2017-05-23,140.69,141.1,139.58,139.7,603800
LKQ,2017-05-23,31.53,31.53,31.15,31.27,1914123
LLL,2017-05-23,165.83,166.24,163.82,164.18,580189
LLY,2017-05-23,77.19,78.36,77.02,77.99,5884774
LMT,2017-05-23,278,278.62,276.1,278.36,874710
LNC,2017-05-23,64.98,65.87,63.1,65.5,2234131
LNT,2017-05-23,40.37,41.27,40.33,40.91,2437607
LOW,2017-05-23,84.14,84.19,82.15,82.34,9510044
LRCX,2017-05-23,153.33,154.09,151.19,153.43,1516281
LUK,2017-05-23,24.73,24.8497,24.49,24.79,825042
LUV,2017-05-23,59.25,59.82,58.81,59.64,2960604
LYB,2017-05-23,80.65,80.99,80.16,80.57,1557634
L,2017-05-23,46.36,46.87,46.2802,46.78,702996
MAA,2017-05-23,100.28,100.8,99.76,100.11,336181
MAC,2017-05-23,58.63,58.9,58.16,58.2,1192751
MAR,2017-05-23,104.12,105.53,103.875,105.49,2867818
MAS,2017-05-23,37.35,37.47,36.78,36.83,1427363
MAT,2017-05-23,21.98,22.025,21.56,21.75,10339123
MA,2017-05-23,119.04,119.93,118.974,119.6,2857163
MCD,2017-05-23,148.22,148.53,147.65,147.82,3262308
MCHP,2017-05-23,81.27,81.94,80.64,81.35,1922465
MCK,2017-05-23,157.54,160,157.46,159,2954107
MCO,2017-05-23,115.01,115.19,114.475,114.89,386744
MDLZ,2017-05-23,46.08,46.52,45.97,46.05,6289583
MDT,2017-05-23,84.1,84.92,83.94,84.61,4385962
MET,2017-05-23,50.15,50.82,50.01,50.51,5936218
MGM,2017-05-23,31.68,31.76,31.27,31.3,7750099
MHK,2017-05-23,232.53,234.5,231.86,232.87,673766
MKC,2017-05-23,102.37,103.19,102,102.53,427051
MLM,2017-05-23,232.05,233.69,229.72,231.06,398037
MMC,2017-05-23,74.7,74.89,74.52,74.74,1132647
MMM,2017-05-23,198.73,198.97,197.52,197.73,1514199
MNST,2017-05-23,48.45,49.59,48.41,49.43,3728672
MON,2017-05-23,116.17,116.35,115.95,116.04,1652884
MOS,2017-05-23,23.21,23.49,23.11,23.32,5129389
MO,2017-05-23,72.09,72.72,72.04,72.13,6492751
MPC,2017-05-23,53,53.3189,52.75,53.08,2199071
MRK,2017-05-23,64,64.59,64,64.55,5734591
MRO,2017-05-23,14.49,14.59,14.365,14.56,10507179
MSFT,2017-05-23,68.72,68.75,68.38,68.68,15425824
MSI,2017-05-23,82.93,82.93,81.78,82.11,980412
MS,2017-05-23,41.51,42.645,41.33,42.42,10761346
MTB,2017-05-23,158.77,162.16,158.42,161.3,580919
MTD,2017-05-23,570,573.18,565.25,570.75,140924
MU,2017-05-23,28.08,28.31,27.56,28.29,21800825
MYL,2017-05-23,38.93,40.1,38.7941,39.59,7414662
M,2017-05-23,23.5,23.51,23.04,23.05,5531328
NAVI,2017-05-23,14.05,14.34,13.97,14.24,3004134
NBL,2017-05-23,31.11,31.175,30.55,30.81,5944751
NCLH,2017-05-23,50.26,50.53,49.46,49.58,1421244
NDAQ,2017-05-23,67.97,68.14,67.68,67.93,427498
NEE,2017-05-23,138.52,140.06,138.38,138.96,1947171
NEM,2017-05-23,33.76,33.97,32.96,33.05,4713280
NFLX,2017-05-23,157.75,158.31,156.8,157.95,3370930
NFX,2017-05-23,33.83,34.03,33.48,33.78,2322469
NI,2017-05-23,25.06,25.33,24.96,25.14,2433901
NKE,2017-05-23,51.98,52.625,51.88,52.2,11087298
NLSN,2017-05-23,39.58,39.64,39.11,39.11,1684059
NOC,2017-05-23,250,251.45,248.58,250.65,801378
NOV,2017-05-23,35.06,35.27,34.68,35,2193789
NRG,2017-05-23,16.59,16.79,15.87,15.88,7323251
NSC,2017-05-23,114.16,114.66,113.44,114.37,995385
NTAP,2017-05-23,40.18,40.215,39.275,39.49,3257705
NTRS,2017-05-23,87.79,88.965,87.25,88.6,791353
NUE,2017-05-23,56.83,59.2,56.63,58.64,3550272
NVDA,2017-05-23,139.7,139.79,135.71,137.03,17031247
NWL,2017-05-23,52.4,53.3,52.4,52.84,3335239
NWSA,2017-05-23,13.17,13.26,13.06,13.15,1455410
NWS,2017-05-23,13.55,13.675,13.4,13.5,305200
OKE,2017-05-23,51.8,52.5,51.57,52.23,2389621
OMC,2017-05-23,83.81,83.81,82.8,82.92,1081677
ORCL,2017-05-23,44.68,44.84,44.52,44.56,6873723
ORLY,2017-05-23,239,243,234.14,240.18,3453371
OXY,2017-05-23,60.6,61.61,60.55,61.56,3826682
O,2017-05-23,54.14,54.5501,53.95,54.14,1502034
PAYX,2017-05-23,58.1,58.26,57.8,58.05,1288360
PBCT,2017-05-23,16.82,17.035,16.74,16.94,2186362
PCAR,2017-05-23,63.07,63.1,62.28,62.81,1122444
PCG,2017-05-23,65.95,66.7,65.83,66.16,2990364
PCLN,2017-05-23,1825.44,1832.98,1814.5,1827.94,346402
PDCO,2017-05-23,43.53,44.05,43.22,43.56,1071174
PEG,2017-05-23,44.2,44.42,43.905,44.07,3558178
PEP,2017-05-23,114.71,115.44,114.71,115.05,3261263
PFE,2017-05-23,32.12,32.28,32.08,32.14,17568656
PFG,2017-05-23,61.49,61.98,61.08,61.71,1409643
PGR,2017-05-23,41.54,41.65,41.37,41.55,3944243
PG,2017-05-23,86.28,86.54,85.98,86.08,4394225
PHM,2017-05-23,23.51,23.615,22.84,22.92,4505155
PH,2017-05-23,158.17,158.75,156.9,158.05,984537
PKG,2017-05-23,100.09,100.29,99.25,100,605877
PKI,2017-05-23,62.59,62.9,61.91,62.06,392098
PLD,2017-05-23,55.62,55.89,55.39,55.69,1695613
PM,2017-05-23,116.18,117.59,116.1,116.46,3796007
PNC,2017-05-23,119.45,121.703,119.105,121.15,1476115
PNR,2017-05-23,67.68,67.7,65.93,66.15,1339699
PNW,2017-05-23,85.3,86.37,85,85.78,585180
PPG,2017-05-23,106.48,107.065,106.09,106.7,794345
PPL,2017-05-23,39.26,39.57,39.18,39.29,2650555
PRGO,2017-05-23,70.06,73.35,69.96,73.07,2812278
PRU,2017-05-23,104.26,105.49,104.12,105.15,1526230
PSA,2017-05-23,215.82,217.84,215.11,217.2,839852
PSX,2017-05-23,78.75,78.79,78.09,78.14,2977040
PVH,2017-05-23,103,104.5,102.09,102.38,1667341
PWR,2017-05-23,31.62,31.84,31.27,31.7,841278
PXD,2017-05-23,173,174.15,171.52,173.74,1207523
PX,2017-05-23,130.15,130.48,129.33,129.97,801055
PYPL,2017-05-23,49.9,50.18,49.77,50.13,7134231
QCOM,2017-05-23,59.38,59.89,59.13,59.22,14223368
QRVO,2017-05-23,78.26,78.61,76.36,78.55,1858069
RCL,2017-05-23,107.09,108.04,106.48,107.14,1003527
REGN,2017-05-23,462,464.25,458.7894,461.37,573858
REG,2017-05-23,60.83,61.13,60.515,60.76,1026014
RE,2017-05-23,244.62,246.51,241.51,246.27,241740
RF,2017-05-23,14.09,14.55,14.04,14.47,15571040
RHI,2017-05-23,46.46,46.77,46.02,46.23,546220
RHT,2017-05-23,88.03,88.14,87.26,87.63,611615
RJF,2017-05-23,72.74,73.51,71.54,73.31,713370
RL,2017-05-23,68.48,68.48,67.5612,67.7,1792640
RMD,2017-05-23,69.65,69.96,69.28,69.6,605015
ROK,2017-05-23,158.9,159.86,157.54,158.59,820326
ROP,2017-05-23,223.87,225.4,222.8711,224.81,334946
ROST,2017-05-23,62.3,62.63,61.75,62.02,3343399
RRC,2017-05-23,25.3,25.43,24.98,25.09,5634646
RSG,2017-05-23,62,62.4,61.79,62.36,1660386
RTN,2017-05-23,161.85,162.02,160.68,161.48,1140427
SBAC,2017-05-23,134.3,134.69,133.745,134.31,583654
SBUX,2017-05-23,61.4,61.5,60.86,61.15,5622524
SCG,2017-05-23,65.53,66.16,65.47,66.08,819211
SCHW,2017-05-23,38.5,39.125,38.1803,38.87,4586519
SEE,2017-05-23,43.88,44.35,43.77,43.9,2251642
SHW,2017-05-23,331.78,333.57,331.02,331.91,454413
SIG,2017-05-23,59.71,59.87,58.33,58.38,1224527
SJM,2017-05-23,127.26,128.4,127.01,127.54,476121
SLB,2017-05-23,72.17,72.31,71.521,72.09,4969857
SLG,2017-05-23,102.63,103.73,102.29,102.91,426690
SNA,2017-05-23,163.85,164.3099,162.76,163.21,501988
SNI,2017-05-23,68.46,68.46,66.91,67.48,1162751
SNPS,2017-05-23,72.48,73.11,72.04,72.6,1267061
SO,2017-05-23,50.05,50.4,50,50.08,5441581
SPGI,2017-05-23,138.58,139.23,137.66,138.2,812543
SPG,2017-05-23,157.6,158.26,156.84,157.25,1801986
SRCL,2017-05-23,84.5,84.5,82.41,83.05,615707
SRE,2017-05-23,112.95,114.03,112.31,113.27,2394450
STI,2017-05-23,54.25,55.1,53.805,54.79,2631030
STT,2017-05-23,80.94,81.83,80.51,81.51,1041753
STX,2017-05-23,43.1,43.17,42.445,42.63,2702305
STZ,2017-05-23,184.69,186.06,180.16,180.86,2984052
SWKS,2017-05-23,105.02,105.38,103.56,105.17,958695
SWK,2017-05-23,136.27,136.57,135.08,135.38,895581
SYF,2017-05-23,27.01,27.01,26.68,26.84,6534529
SYK,2017-05-23,138.7,140.3,138.64,139.9,1446576
SYMC,2017-05-23,29.69,29.835,29.22,29.79,6329305
SYY,2017-05-23,54.84,54.94,54.13,54.23,3483853
TAP,2017-05-23,95.31,95.52,94.31,94.85,2302385
TDG,2017-05-23,258.61,263.86,256.97,263.28,1021968
TEL,2017-05-23,75.48,76.26,75.06,75.97,1200065
TGT,2017-05-23,55.4,55.43,54.44,54.49,7136819
TIF,2017-05-23,93.82,94.34,92.77,93.14,2478286
TJX,2017-05-23,75.26,75.29,74.26,74.4,5417673
TMK,2017-05-23,74.77,75.3,74.33,75.06,262368
TMO,2017-05-23,173.39,173.64,171.75,171.83,1078676
TPR,2017-05-23,45.94,46.13,45.76,46.01,2919696
TRIP,2017-05-23,42.93,42.93,40.67,40.87,5647560
TROW,2017-05-23,71.23,71.29,70.48,71.06,1458912
TRV,2017-05-23,121.56,122.12,121.4,121.66,1128622
TSCO,2017-05-23,56.35,56.405,54.09,54.29,4363947
TSN,2017-05-23,58.54,58.61,58.01,58.42,3218696
TSS,2017-05-23,59.49,59.52,58.73,58.77,1471586
TWX,2017-05-23,97.86,98.26,97.81,98.23,2612196
TXN,2017-05-23,80.5,80.55,79.45,79.69,3683711
TXT,2017-05-23,46.95,47.15,46.62,47.12,1213075
T,2017-05-23,38.26,38.415,38.21,38.31,13535259
UAA,2017-05-23,19.27,19.54,19.25,19.49,2942540
UAL,2017-05-23,79.11,79.255,78.42,79.03,1821890
UA,2017-05-23,18,18.21,17.93,18.04,2155384
UDR,2017-05-23,38.25,38.58,38.1999,38.28,1457392
UHS,2017-05-23,120.02,120.44,118.67,118.84,291752
ULTA,2017-05-23,296.39,296.4,290,290.55,925977
UNH,2017-05-23,174.44,175.52,173.71,175.22,2471685
UNM,2017-05-23,45.36,45.92,45.13,45.7,954478
UNP,2017-05-23,107.96,108.45,107.29,108,2732565
UPS,2017-05-23,103.67,104.321,103.39,104.2,2099601
URI,2017-05-23,110.58,111.31,109.26,111.3,1047870
USB,2017-05-23,51.42,52.205,51.26,51.96,5061362
UTX,2017-05-23,121.66,122.48,121.63,122.07,3404266
VAR,2017-05-23,95.75,96.1,95.58,95.95,452186
VFC,2017-05-23,52.92,53.25,52.78,52.99,2524451
VIAB,2017-05-23,35.35,35.41,34.25,34.32,3581487
VLO,2017-05-23,63.71,64.36,63.29,64.12,2945595
VMC,2017-05-23,127.06,128.45,126.2443,126.65,769571
VNO,2017-05-23,93.3,93.55,92.94,93.18,1023714
VRSK,2017-05-23,80,80.02,79.34,79.52,750747
VRSN,2017-05-23,89.94,90.17,89.01,89.05,399976
VRTX,2017-05-23,118.94,119.27,115.87,116.59,1859970
VTR,2017-05-23,67.4,67.95,67.06,67.5,1333885
VZ,2017-05-23,45.48,45.58,45.4,45.48,8066343
V,2017-05-23,93.56,94.07,93.47,93.86,7616088
WAT,2017-05-23,176.5,178.45,175.64,176.1,324695
WBA,2017-05-23,81.57,81.69,81.23,81.24,3050016
WDC,2017-05-23,88.1,88.316,86.32,88.03,2662355
WEC,2017-05-23,61.68,62.09,61.5,61.63,1862525
WFC,2017-05-23,53.01,53.5599,52.85,53.39,11751719
WHR,2017-05-23,180.49,181.14,180.05,180.78,414588
WLTW,2017-05-23,140.55,141.81,140.37,141.22,673710
WMB,2017-05-23,30.33,30.73,30.3,30.49,4019716
WMT,2017-05-23,78.58,78.97,78.44,78.49,7584938
WM,2017-05-23,71.13,71.5,70.72,71.02,1603256
WRK,2017-05-23,52.44,52.83,52.19,52.7,1020858
WU,2017-05-23,19.13,19.19,18.8,18.82,4700280
WYNN,2017-05-23,125.84,127.58,123.89,124.15,1908411
WYN,2017-05-23,96.48,97.5,95.52,96.88,1205391
WY,2017-05-23,33.24,33.275,33.02,33.07,1977444
XEC,2017-05-23,115.91,116.22,114.73,114.99,921619
XEL,2017-05-23,46.36,46.79,46.31,46.51,1823201
XLNX,2017-05-23,64.31,64.45,62.92,63.97,9291221
XL,2017-05-23,41.91,42.365,41.8801,42.36,1924110
XOM,2017-05-23,82.32,82.885,82.24,82.58,6857205
XRAY,2017-05-23,61.45,63.405,61.02,63.15,2106768
XRX,2017-05-23,27.96,28,27.76,27.8,726480
XYL,2017-05-23,52.15,52.94,51.87,52.8,1291138
YUM,2017-05-23,71.07,71.12,70.73,70.92,2044502
ZBH,2017-05-23,117.99,118.29,117.28,117.81,1257182
ZION,2017-05-23,40.23,41.44,40.18,41.34,3029692
ZTS,2017-05-23,60.5,61.46,60.5,61.43,3330549
AAL,2017-05-24,46.74,47.43,46.65,46.77,3890095
AAPL,2017-05-24,153.84,154.17,152.67,153.34,19219154
AAP,2017-05-24,131.65,135.9,131.3,133.02,5964623
ABBV,2017-05-24,65.79,66.12,65.57,65.93,3232250
ABC,2017-05-24,89.38,90.32,88.55,89.97,1266722
ABT,2017-05-24,43.79,43.79,43.395,43.53,4590820
ACN,2017-05-24,120.43,122.15,120.3,121.95,2029654
ADBE,2017-05-24,140.18,141.25,139.81,141.12,1700445
ADI,2017-05-24,82.46,82.58,81.67,82.12,1751235
ADM,2017-05-24,42.48,42.88,42.17,42.55,3701123
ADP,2017-05-24,99.49,100.06,99.4325,99.98,1942989
ADSK,2017-05-24,113.86,114.06,111.85,112.48,3317361
ADS,2017-05-24,236.21,238.43,234.01,237.71,433787
AEE,2017-05-24,56.32,56.5,55.92,56.14,3378225
AEP,2017-05-24,69.74,70.235,69.66,70.2,2009067
AES,2017-05-24,11.36,11.83,11.36,11.75,8927553
AET,2017-05-24,141.88,144.79,141.6,143.94,2259592
AFL,2017-05-24,74.17,74.28,73.67,73.83,1382157
AGN,2017-05-24,221.37,225.35,221.26,224.16,2805211
AIG,2017-05-24,62.23,62.84,62.17,62.6,11978311
AIV,2017-05-24,43.32,43.53,43.13,43.27,898234
AIZ,2017-05-24,99.55,99.69,98.68,99.4,282437
AJG,2017-05-24,56.72,56.91,56.522,56.84,542407
AKAM,2017-05-24,47.54,47.92,47.16,47.62,1957835
ALB,2017-05-24,111.71,112.5499,111.55,112.05,548760
ALGN,2017-05-24,138.78,139.26,137.78,138.65,1017447
ALK,2017-05-24,85.85,86.53,84.46,84.54,1321514
ALLE,2017-05-24,79,79.2425,78.65,79.05,702044
ALL,2017-05-24,85.55,85.89,85.4,85.81,951549
ALXN,2017-05-24,104.5,105,98.63,101.08,9759689
AMAT,2017-05-24,45,45.13,44.47,44.63,7570534
AMD,2017-05-24,11.05,11.06,10.71,10.89,43028139
AME,2017-05-24,60.83,61.3,60.63,60.99,1175913
AMGN,2017-05-24,154.77,154.99,153.79,154.6,2669558
AMG,2017-05-24,152.68,153.1,151.39,152.5,449223
AMP,2017-05-24,123,123.64,121.06,121.81,1396038
AMT,2017-05-24,128.66,129.72,128.66,129.3,1498358
AMZN,2017-05-24,976,981,970.23,980.35,2463052
ANDV,2017-05-24,83.17,84.19,82.41,83.09,967555
ANSS,2017-05-24,125.08,125.6573,123.88,124.01,1274210
ANTM,2017-05-24,178.23,181.23,177.21,180.08,1427981
AON,2017-05-24,128.96,129.32,128.6,129.19,1070382
AOS,2017-05-24,54.13,54.45,54.07,54.29,525640
APA,2017-05-24,49.77,50.55,49.61,49.87,2908129
APC,2017-05-24,53.37,53.98,53.015,53.35,3426415
APD,2017-05-24,143.28,144.92,142.88,144.14,1081478
APH,2017-05-24,73.58,74.185,73.4,73.93,990032
ARE,2017-05-24,118.56,119.1,118.25,118.28,511341
ARNC,2017-05-24,27.95,28.1871,27.82,28.08,1991627
ATVI,2017-05-24,57.94,58.53,56.88,58.51,7288999
AVB,2017-05-24,192.45,193.165,191.33,192.31,584129
AVGO,2017-05-24,238.46,240.01,236.97,239.6,1646694
AVY,2017-05-24,82.92,83.25,82.73,82.82,531915
AWK,2017-05-24,76.51,77.135,76.4896,77.04,537151
AXP,2017-05-24,77.46,77.46,76.93,77.12,2180625
AYI,2017-05-24,169.88,170.209,167.09,167.85,687270
AZO,2017-05-24,581.18,598.75,573.8,590.99,1624012
A,2017-05-24,58.5,59.34,58.0725,59.23,4105470
BAC,2017-05-24,23.44,23.47,23.22,23.36,59213074
BAX,2017-05-24,58.02,58.46,57.85,58.34,2402214
BA,2017-05-24,183.46,185.4,183.46,185.25,2425330
BBT,2017-05-24,43.21,43.21,42.389,42.55,3223695
BBY,2017-05-24,51.51,51.83,50.29,50.42,7892682
BDX,2017-05-24,186.56,187.25,185.71,187,1465509
BEN,2017-05-24,41.57,41.65,40.855,41.35,3629917
BF.B,2017-05-24,53,54.43,52.55,54.34,3018972
BIIB,2017-05-24,249.3,254.3678,246.12,253.33,2236867
BK,2017-05-24,47.18,47.2,46.715,46.96,3315780
BLK,2017-05-24,396.96,396.96,393,396.31,494457
BLL,2017-05-24,40.08,40.38,40.08,40.32,2238235
BMY,2017-05-24,54.45,54.45,53.47,53.82,6461299
BRK.B,2017-05-24,165.9,165.9,164.55,164.93,2628386
BSX,2017-05-24,26.75,27.085,26.69,27.05,5641192
BWA,2017-05-24,40.95,41.13,40.69,41.05,845510
BXP,2017-05-24,121.91,122.33,121.43,121.87,627047
CAG,2017-05-24,38.56,38.715,38.5,38.54,1838303
CAH,2017-05-24,73.1,73.32,72.83,73.1,1196609
CAT,2017-05-24,103.33,104.91,103.15,103.95,5174710
CA,2017-05-24,31.58,31.8,31.08,31.61,2038631
CBG,2017-05-24,34.12,34.425,34,34.29,2082918
CBOE,2017-05-24,85.84,86.17,85.37,86.03,662948
CBS,2017-05-24,61.64,61.95,61.3,61.61,1647168
CB,2017-05-24,140.58,141.04,140.28,140.87,1003375
CCI,2017-05-24,100.98,102.13,100.71,101.17,1883539
CCL,2017-05-24,61.94,62.08,61.66,62.02,2475363
CDNS,2017-05-24,34.06,34.31,33.8,34.27,2724352
CELG,2017-05-24,117.73,117.93,116.97,117.75,2692435
CERN,2017-05-24,64.82,64.89,64.3,64.36,1286265
CFG,2017-05-24,35.19,35.19,34.45,34.63,4148418
CF,2017-05-24,28.96,29.29,28.305,28.44,3151786
CHD,2017-05-24,50.48,50.85,50.42,50.73,1046987
CHK,2017-05-24,5.67,5.81,5.51,5.55,32332696
CHRW,2017-05-24,68.43,68.61,68.01,68.38,1190131
CHTR,2017-05-24,320.2,332.28,318.3006,329.04,1900052
CINF,2017-05-24,69.79,69.975,69.49,69.7,303379
CI,2017-05-24,160.58,162.14,160.09,161.86,854671
CLX,2017-05-24,132.4,132.86,131.95,132.78,504511
CL,2017-05-24,74.05,74.715,73.93,74.6,2597592
CMA,2017-05-24,69.72,69.81,68.4,69.2,1955186
CMCSA,2017-05-24,39.85,40.4,39.68,40.33,17188450
CME,2017-05-24,118.23,118.415,117.43,117.77,975949
CMG,2017-05-24,476.43,480,474.29,478.8,419721
CMI,2017-05-24,155.16,155.975,154.1,155.08,1196352
CMS,2017-05-24,46.66,46.85,46.58,46.82,2672869
CNC,2017-05-24,74.24,75.1,73.89,74.75,1202841
CNP,2017-05-24,27.8,28.01,27.78,27.97,2299851
COF,2017-05-24,80.35,80.35,79.75,79.92,1583976
COG,2017-05-24,23.5,23.56,22.76,22.82,5021604
COL,2017-05-24,104.13,104.39,103.21,103.96,2189579
COO,2017-05-24,217.79,218.18,215.55,217.67,240782
COP,2017-05-24,46.64,46.75,46.14,46.67,7848103
COST,2017-05-24,172.95,173.13,171.8,173.01,1426542
COTY,2017-05-24,18.99,19,18.765,18.9,2638119
CPB,2017-05-24,58.16,58.43,57.93,58.38,2215413
CRM,2017-05-24,88.43,89.72,88.33,89.6,4708897
CSCO,2017-05-24,31.93,31.94,31.22,31.49,23517633
CSRA,2017-05-24,29.36,29.87,29.203,29.64,1892788
CSX,2017-05-24,51.85,52.5,51.85,52.33,6620611
CTAS,2017-05-24,122.75,124.8723,122.4,124.69,471190
CTL,2017-05-24,25.17,25.25,24.8247,24.96,5120307
CTSH,2017-05-24,66.17,66.61,65.85,66.49,3141783
CTXS,2017-05-24,82.44,82.44,81.5599,82.3,874891
CVS,2017-05-24,77.31,77.54,76.32,76.42,5538474
CVX,2017-05-24,106.1,106.36,105.725,106.22,3475871
CXO,2017-05-24,131.18,132.76,130.18,131,661221
C,2017-05-24,61.84,62.44,61.66,62.27,16133164
DAL,2017-05-24,48.67,48.97,48.48,48.87,5150353
DE,2017-05-24,121.96,122.82,121.79,122.78,1990995
DFS,2017-05-24,59.74,59.91,59.15,59.2,2639828
DGX,2017-05-24,106.51,106.86,106.105,106.54,706931
DG,2017-05-24,70.66,70.68,69.14,70.21,3853528
DHI,2017-05-24,33.27,33.61,32.99,33.6,2866218
DHR,2017-05-24,84.4,84.4,83.81,83.96,2209885
DISCA,2017-05-24,25.73,25.805,25.27,25.46,2927898
DISCK,2017-05-24,25.06,25.13,24.69,24.87,1222028
DISH,2017-05-24,63.53,63.83,61.62,63.33,3362786
DIS,2017-05-24,107.15,107.825,106.93,107.71,4405225
DLR,2017-05-24,116.32,117.76,116.32,117.17,711621
DLTR,2017-05-24,78.86,79.14,76.72,78.08,5007179
DOV,2017-05-24,83.46,83.78,82.98,83.24,1255102
DPS,2017-05-24,92.27,93.62,91.98,93.28,1064720
DRE,2017-05-24,28.87,29.02,28.86,28.97,1186179
DRI,2017-05-24,86.9,87.36,86.52,87.21,1026715
DTE,2017-05-24,107.28,107.95,107.25,107.92,540644
DUK,2017-05-24,84.47,84.88,84.39,84.69,2971948
DVA,2017-05-24,64.99,65.05,64.53,64.77,1262295
DVN,2017-05-24,37.63,37.88,36.75,37.13,5061729
DXC,2017-05-24,78.55,78.726,77.4,77.95,1178954
D,2017-05-24,79.82,80.34,79.7,80.29,1536764
EA,2017-05-24,108.78,112.54,108.391,112.31,4495603
EBAY,2017-05-24,34.62,34.99,34.44,34.82,9394343
ECL,2017-05-24,128.3,129.78,128.0701,129.31,872383
ED,2017-05-24,81.28,81.61,81.18,81.45,1632568
EFX,2017-05-24,136.75,137.32,135.76,136.39,558099
EIX,2017-05-24,79.02,79.34,78.89,79.22,1106292
EL,2017-05-24,92.34,93.1262,92.13,93.03,1434880
EMN,2017-05-24,79.57,80.3,79.125,79.51,862571
EMR,2017-05-24,59.49,60.45,59.34,59.77,3524115
EOG,2017-05-24,92.37,93.39,92.31,92.67,2898116
EQIX,2017-05-24,434.94,441.72,434.94,440.43,423533
EQR,2017-05-24,65.14,65.25,64.74,65.2,1325068
EQT,2017-05-24,57.14,57.29,56.21,56.59,1403940
ESRX,2017-05-24,59.97,60.33,59.58,59.86,2823915
ESS,2017-05-24,252.56,257.22,252.18,256.83,456190
ES,2017-05-24,61.28,61.46,61.14,61.41,1023325
ETFC,2017-05-24,34.73,34.73,34.29,34.6,1501451
ETN,2017-05-24,77.63,78,77.21,77.57,1303282
ETR,2017-05-24,76.54,77.09,76.42,77.02,822958
EVHC,2017-05-24,55.43,55.74,55.13,55.44,722823
EW,2017-05-24,113.77,114.3,113.05,114.19,887139
EXC,2017-05-24,35.45,35.83,35.34,35.81,7918364
EXPD,2017-05-24,53.84,53.84,53.25,53.4,1000307
EXPE,2017-05-24,142.78,143.75,141.67,143.69,1178372
EXR,2017-05-24,77.92,78.78,77.91,78.69,953568
FAST,2017-05-24,42.91,44.38,42.91,43.64,2154798
FBHS,2017-05-24,62.48,63.15,62.33,63.12,684514
FB,2017-05-24,148.51,150.23,148.42,150.04,17940668
FCX,2017-05-24,11.95,12.055,11.78,11.9,14719257
FDX,2017-05-24,193.43,193.9,192.6,193.27,718633
FE,2017-05-24,28.55,28.69,28.41,28.67,2679970
FFIV,2017-05-24,126.27,126.92,125.5301,126.85,717142
FISV,2017-05-24,122.27,122.79,122,122.76,592971
FIS,2017-05-24,83.61,84.045,83.4801,83.95,1432803
FITB,2017-05-24,24.73,24.76,24.31,24.48,6538644
FLIR,2017-05-24,36.72,37.1,36.65,36.83,614798
FLR,2017-05-24,45.96,46.38,45.853,45.97,1212320
FLS,2017-05-24,49.42,49.77,48.89,49,1171839
FL,2017-05-24,59.78,59.96,58.65,59.63,3740721
FMC,2017-05-24,74.84,75.31,74.22,74.66,649724
FOXA,2017-05-24,26.87,26.92,26.64,26.87,4775173
FOX,2017-05-24,26.62,26.72,26.47,26.67,1177478
FRT,2017-05-24,125.78,127.93,125.72,127.4,471877
FTI,2017-05-24,31.75,31.88,30.91,31.3,3769401
FTV,2017-05-24,62.74,63.22,62.63,63.08,1357925
F,2017-05-24,11.06,11.06,10.87,10.96,46732734
GD,2017-05-24,199.6,200.608,199.08,199.98,712966
GE,2017-05-24,28.32,28.5,27.62,27.83,53867078
GGP,2017-05-24,22.8,23.4,22.66,23.33,8036562
GILD,2017-05-24,64.73,64.79,64.23,64.31,5993126
GIS,2017-05-24,56.68,56.95,56.56,56.91,2390287
GLW,2017-05-24,29.31,29.35,29.05,29.17,4284550
GM,2017-05-24,33.2,33.41,33,33.2,10717555
GOOGL,2017-05-24,975.26,978.115,971.6299,977.61,1142488
GOOG,2017-05-24,952.98,955.09,949.5,954.96,1034199
GPC,2017-05-24,90.27,90.84,89.83,90.17,907536
GPN,2017-05-24,91.23,92.64,90.95,92.51,1038138
GPS,2017-05-24,22.3,22.38,21.975,22.19,6760917
GRMN,2017-05-24,51.75,52.28,51.44,51.49,619632
GS,2017-05-24,220,224.4,219.45,223.83,4156079
GT,2017-05-24,32.11,32.395,31.98,32.31,3054631
GWW,2017-05-24,177.13,179.0505,175.77,177.31,1258440
HAL,2017-05-24,47.58,48.12,47.32,47.71,10366026
HAS,2017-05-24,101.73,104.11,101.535,103.96,1171370
HBAN,2017-05-24,12.92,12.92,12.74,12.82,4360094
HBI,2017-05-24,20.54,20.54,20.3,20.41,3512803
HCA,2017-05-24,81.86,82.76,81.29,82.43,1215228
HCN,2017-05-24,73.42,73.89,73.4,73.53,1124378
HCP,2017-05-24,31.73,31.96,31.62,31.69,3551393
HD,2017-05-24,154.7,155.43,153.29,155,4593198
HES,2017-05-24,49.43,49.97,49.23,49.55,3421648
HIG,2017-05-24,49.16,49.375,49.085,49.23,1773061
HII,2017-05-24,196.04,197.25,194.98,195.25,191102
HLT,2017-05-24,65.77,66.29,65.1,65.48,3026655
HOG,2017-05-24,52.9,53.11,51.96,52,2253172
HOLX,2017-05-24,42.93,43.17,42.8,43,2320316
HON,2017-05-24,132.26,132.67,131.735,132.14,2172656
HPE,2017-05-24,18.84,18.98,18.78,18.91,11794177
HPQ,2017-05-24,19.02,19.19,18.905,19.01,13476226
HP,2017-05-24,57.44,57.94,55.41,56.01,2125060
HRB,2017-05-24,25.82,26.01,25.69,25.9,1843764
HRL,2017-05-24,35.23,35.48,35.12,35.4,2347093
HRS,2017-05-24,108.7,110,108.64,109.88,775252
HSIC,2017-05-24,91.3,91.4345,90.565,90.815,608692
HST,2017-05-24,18.19,18.31,17.98,18.21,5846596
HSY,2017-05-24,113.1,114.47,113.04,114.36,1200596
HUM,2017-05-24,229.48,232.15,229.035,231.61,819569
IBM,2017-05-24,152.21,152.76,151.23,152.51,3732399
ICE,2017-05-24,60.04,60.12,59.63,59.94,1452392
IDXX,2017-05-24,164.57,165,163.2,164.6,382862
IFF,2017-05-24,136.12,138.51,136.12,137.9,440034
ILMN,2017-05-24,175.34,175.98,173.781,174.48,1252728
INCY,2017-05-24,136.4,138.75,135.01,138.1,1301543
INFO,2017-05-24,44.75,45.03,44.64,44.83,1437365
INTC,2017-05-24,35.98,36.18,35.89,36.12,20860257
INTU,2017-05-24,139.71,140.25,136.41,137.83,5279842
IPG,2017-05-24,24.3,24.47,24.26,24.43,2579638
IP,2017-05-24,51.76,52.45,51.73,52.17,2017128
IQV,2017-05-24,83.98,84.31,83.24,84.22,631807
IRM,2017-05-24,34.81,35.165,34.6,34.8,1350103
IR,2017-05-24,89.22,89.665,88.37,88.52,2113982
ISRG,2017-05-24,299.0697,300.6664,297.543,299.9564,806283
ITW,2017-05-24,139.3,139.71,138.49,139.52,869585
IT,2017-05-24,114,116.22,113.455,116.11,599903
IVZ,2017-05-24,31.28,31.31,30.92,31.18,2701729
JBHT,2017-05-24,85.06,85.56,84.17,84.55,491700
JCI,2017-05-24,41.96,42.095,41.74,42.02,2979089
JEC,2017-05-24,53.06,53.31,52.5,52.94,1140683
JNJ,2017-05-24,127.79,128,127.29,127.51,3968185
JNPR,2017-05-24,29.42,29.46,29.18,29.34,3359416
JPM,2017-05-24,85.88,85.97,85.24,85.71,9923251
JWN,2017-05-24,41.36,41.43,40.68,41.29,1794769
KEY,2017-05-24,18.11,18.13,17.85,18.07,10661183
KHC,2017-05-24,92,92.66,91.78,92.59,1814952
KIM,2017-05-24,17.99,18.44,17.985,18.31,7353156
KLAC,2017-05-24,103.11,103.64,102.61,103.28,681357
KMB,2017-05-24,127.52,128.15,127.12,128.03,1122833
KMI,2017-05-24,19.53,19.76,19.17,19.37,17935230
KMX,2017-05-24,64.28,64.83,63.97,64.51,1944381
KORS,2017-05-24,36.7,36.91,36.405,36.75,1364390
KO,2017-05-24,44.51,45.09,44.51,45.03,12872039
KR,2017-05-24,29.1,29.18,28.86,29.13,7889832
KSS,2017-05-24,37.75,38.13,37.37,37.93,2441424
KSU,2017-05-24,90.64,90.75,89.98,90.3,780900
K,2017-05-24,71.61,72.6,71.56,72.52,2594480
LB,2017-05-24,50.27,50.29,49.51,49.58,2117880
LEG,2017-05-24,51.23,51.78,51.23,51.69,780579
LEN,2017-05-24,50.5,51.0245,50.0098,50.9608,1359419
LH,2017-05-24,139.96,141.02,139.28,140.68,623462
LKQ,2017-05-24,31.31,31.35,31.09,31.26,1159990
LLL,2017-05-24,164.38,165.2,164.09,164.83,439961
LLY,2017-05-24,77.99,78.28,77.8,77.96,2254384
LMT,2017-05-24,278.22,280.56,278.11,280.05,872150
LNC,2017-05-24,65.76,65.857,64.72,64.9,1171714
LNT,2017-05-24,41,41.27,40.985,41.12,1742257
LOW,2017-05-24,79.33,80.28,78.4,79.85,18999077
LRCX,2017-05-24,154.05,154.2608,152.29,152.88,1454006
LUK,2017-05-24,24.87,24.91,24.74,24.79,1385457
LUV,2017-05-24,59.81,60.015,59.36,59.58,3124439
LYB,2017-05-24,81.56,82.58,81.01,81.63,2543121
L,2017-05-24,46.83,46.93,46.48,46.49,861881
MAA,2017-05-24,100.36,100.78,99.97,100.53,309776
MAC,2017-05-24,58.2,59.27,57.93,59.22,1094692
MAR,2017-05-24,105.95,106.1,105.51,105.88,1655647
MAS,2017-05-24,36.83,37.145,36.69,37.09,1963055
MAT,2017-05-24,21.91,22.555,21.86,22.41,8159931
MA,2017-05-24,119.6,120.72,119.53,120.7,2509475
MCD,2017-05-24,147.94,149.99,147,149.5,3390450
MCHP,2017-05-24,81.53,81.81,81.08,81.66,1871277
MCK,2017-05-24,158.14,162,158.14,161.23,2703848
MCO,2017-05-24,115.07,115.765,114.8901,115.05,763442
MDLZ,2017-05-24,46.13,46.18,45.9,46.11,5632940
MDT,2017-05-24,84.8,85.2,84.085,84.7,6668983
MET,2017-05-24,50.54,50.75,50.34,50.52,3429578
MGM,2017-05-24,31.18,31.4193,31.06,31.19,5508214
MHK,2017-05-24,232.97,235.8,231.93,235.54,415153
MKC,2017-05-24,102.74,103.54,102.44,103.51,347945
MLM,2017-05-24,230.86,232.18,225.28,227.41,501341
MMC,2017-05-24,74.85,75.2,74.72,75.1,1029030
MMM,2017-05-24,198.49,198.53,197.28,197.49,1291463
MNST,2017-05-24,49.6,49.9899,49.24,49.89,2329697
MON,2017-05-24,116.05,116.53,115.91,116.2,861832
MOS,2017-05-24,23.34,23.47,22.98,23.14,2875876
MO,2017-05-24,72.41,72.97,72.08,72.85,4829316
MPC,2017-05-24,52.94,53.27,52.76,53.13,2923199
MRK,2017-05-24,64.77,65.2,64.54,64.93,7072657
MRO,2017-05-24,14.55,14.67,14.36,14.53,13020723
MSFT,2017-05-24,68.87,68.88,68.45,68.77,14666865
MSI,2017-05-24,82.05,82.35,80.97,82.22,949233
MS,2017-05-24,42.36,42.74,42.3,42.63,6583898
MTB,2017-05-24,161.67,161.77,159.82,160.41,956042
MTD,2017-05-24,571.41,574.495,569.08,573.85,104175
MU,2017-05-24,28.47,29.12,28.44,28.99,22353013
MYL,2017-05-24,39.82,39.83,39.13,39.18,3471352
M,2017-05-24,23.05,23.29,22.92,23.18,4448877
NAVI,2017-05-24,14.29,14.42,14.18,14.41,2456718
NBL,2017-05-24,30.86,31.06,30.34,30.45,4812161
NCLH,2017-05-24,49.8,49.8,49.2,49.64,1069853
NDAQ,2017-05-24,68.16,68.315,67.66,67.67,549050
NEE,2017-05-24,139.18,140.43,139.02,140.15,1564123
NEM,2017-05-24,32.96,33.7,32.72,33.66,5904127
NFLX,2017-05-24,158.35,158.48,157.17,157.75,2989797
NFX,2017-05-24,33.78,34.41,33.51,33.71,2260945
NI,2017-05-24,25.17,25.23,25.08,25.22,2374609
NKE,2017-05-24,52.25,52.3,51.74,52.01,9404281
NLSN,2017-05-24,39.17,39.21,38.57,38.81,3107827
NOC,2017-05-24,251.25,253.58,251,253.38,775093
NOV,2017-05-24,34.94,35.185,34.34,34.46,3002920
NRG,2017-05-24,15.88,16.8,15.835,16.76,7614211
NSC,2017-05-24,114.39,115.05,114,114.97,1006792
NTAP,2017-05-24,39.74,39.8717,39.06,39.56,7056701
NTRS,2017-05-24,88.7,88.84,86.61,88.41,669429
NUE,2017-05-24,59.29,60,58.265,58.65,3815814
NVDA,2017-05-24,140.96,141.07,138.08,138.57,20434495
NWL,2017-05-24,52.81,52.935,52.32,52.81,2727690
NWSA,2017-05-24,13.19,13.23,13.12,13.22,1025303
NWS,2017-05-24,13.55,13.65,13.5,13.65,229380
OKE,2017-05-24,52.12,53.01,52.11,52.78,3411136
OMC,2017-05-24,82.98,83.32,82.81,83.15,1130990
ORCL,2017-05-24,44.65,44.88,44.5,44.83,7712277
ORLY,2017-05-24,239.53,241.38,234.5,240.01,2222423
OXY,2017-05-24,61.52,61.79,60.85,61.16,4697166
O,2017-05-24,54.23,54.85,54.17,54.66,1391354
PAYX,2017-05-24,58.23,58.59,58.01,58.4,1305548
PBCT,2017-05-24,16.89,16.955,16.73,16.85,2231313
PCAR,2017-05-24,62.95,63.01,62.23,62.69,1462160
PCG,2017-05-24,66.3,66.495,66.13,66.23,2477598
PCLN,2017-05-24,1829.13,1850,1829.13,1848.74,408929
PDCO,2017-05-24,43.5,43.7,42.94,43.07,1205633
PEG,2017-05-24,44.23,44.58,44.17,44.42,2061710
PEP,2017-05-24,115.31,116.33,115.12,116.06,2863357
PFE,2017-05-24,32.17,32.275,31.97,32.05,22486949
PFG,2017-05-24,61.79,61.985,61.445,61.96,1053671
PGR,2017-05-24,41.57,41.85,41.53,41.82,2230318
PG,2017-05-24,86.45,86.65,86.21,86.5,4902470
PHM,2017-05-24,22.87,23.09,22.74,23.08,3967261
PH,2017-05-24,158.31,160.27,157.855,159.52,1023935
PKG,2017-05-24,100.19,101.7,100.15,101.62,565653
PKI,2017-05-24,62.14,62.45,61.89,62.4,274090
PLD,2017-05-24,55.83,55.98,55.69,55.87,2791238
PM,2017-05-24,116.86,117.52,116.25,117.43,2665033
PNC,2017-05-24,121.85,121.9,120.57,120.96,1796708
PNR,2017-05-24,66.26,66.82,66.25,66.59,674009
PNW,2017-05-24,85.83,86.63,85.83,86.44,670175
PPG,2017-05-24,106.8,107.44,106.18,106.94,524768
PPL,2017-05-24,39.35,39.6453,39.35,39.57,2543962
PRGO,2017-05-24,72.59,72.76,71.19,71.93,2394064
PRU,2017-05-24,105.59,105.59,104.54,104.96,1420042
PSA,2017-05-24,217,218.99,216.6,217.57,773581
PSX,2017-05-24,78.11,78.61,77.91,78.28,1425679
PVH,2017-05-24,102.23,102.4,100.37,102.04,2436554
PWR,2017-05-24,31.39,31.53,31.16,31.28,1568694
PXD,2017-05-24,173.9,174.69,172.2801,173.66,1200529
PX,2017-05-24,130.02,133.68,129.4132,132.27,2263111
PYPL,2017-05-24,50.23,51.08,50.14,51.05,6311013
QCOM,2017-05-24,59.28,59.62,58.57,58.64,8625623
QRVO,2017-05-24,78.81,79.2,77.37,78.39,1746529
RCL,2017-05-24,107.46,108.37,106.92,108.18,877929
REGN,2017-05-24,461.37,461.935,452.11,458.24,468844
REG,2017-05-24,60.88,62.15,60.74,61.97,1345863
RE,2017-05-24,247.54,247.98,246,247.6,303605
RF,2017-05-24,14.46,14.48,14.18,14.27,19825752
RHI,2017-05-24,46.49,46.49,45.65,45.82,680430
RHT,2017-05-24,87.61,88.28,87.3,87.99,784614
RJF,2017-05-24,73.28,73.55,72.31,72.85,563446
RL,2017-05-24,67.64,67.7099,66.2599,66.68,1970163
RMD,2017-05-24,69.81,70.15,69.61,69.93,518088
ROK,2017-05-24,158.95,159.42,157.3375,158.01,727268
ROP,2017-05-24,224.8,225.7954,224.12,225.18,263712
ROST,2017-05-24,62.03,62.51,61.68,61.95,3020449
RRC,2017-05-24,24.89,25.01,23.94,24.14,7636362
RSG,2017-05-24,62.5,62.59,62.32,62.41,917920
RTN,2017-05-24,161.57,162.3999,161.26,162.14,1109884
SBAC,2017-05-24,134.52,134.885,134.01,134.065,578007
SBUX,2017-05-24,61.4,62,60.94,61.89,7283789
SCG,2017-05-24,66.1,67.79,66.05,67.4,1239665
SCHW,2017-05-24,39.03,39.22,38.81,39.01,5538890
SEE,2017-05-24,43.85,44.3,43.84,44.07,3083488
SHW,2017-05-24,331.91,334.49,330.63,332.78,362149
SIG,2017-05-24,55.42,55.96,52.86,54.53,4381366
SJM,2017-05-24,127.54,128.06,126.78,127.75,551755
SLB,2017-05-24,72.13,72.28,71.065,71.36,5280351
SLG,2017-05-24,103.19,103.515,102.12,102.17,527064
SNA,2017-05-24,163.59,163.59,161.33,162.17,442339
SNI,2017-05-24,67.54,68.03,66.79,66.9,828400
SNPS,2017-05-24,72.96,73.22,72.36,73.03,1416938
SO,2017-05-24,50.19,50.47,50.15,50.38,4069079
SPGI,2017-05-24,138.27,139.72,137.765,139.51,759994
SPG,2017-05-24,157.37,159.98,156.83,159.78,1692204
SRCL,2017-05-24,83.04,83.72,82.87,82.99,347907
SRE,2017-05-24,113.31,113.85,113.3,113.76,989392
STI,2017-05-24,54.92,54.92,54.34,54.55,2765448
STT,2017-05-24,81.64,81.87,81.25,81.81,1653569
STX,2017-05-24,43.05,43.2,42.587,42.73,2388530
STZ,2017-05-24,180.81,180.81,177.26,178.83,2663322
SWKS,2017-05-24,105.49,105.98,104.7,105.42,970720
SWK,2017-05-24,135.35,136.29,135.07,136.18,977826
SYF,2017-05-24,26.82,27.01,26.7,26.8,9166477
SYK,2017-05-24,139.96,140.34,139.83,139.99,1123006
SYMC,2017-05-24,29.93,30.07,29.73,29.87,7556122
SYY,2017-05-24,54.16,54.45,54.03,54.22,2165224
TAP,2017-05-24,94.69,94.905,94.01,94.44,1376901
TDG,2017-05-24,263.28,265.9,262.22,265.44,851191
TEL,2017-05-24,75.9,76.9,75.8,76.85,1718312
TGT,2017-05-24,54.51,54.54,53.755,54.13,6845604
TIF,2017-05-24,85.61,88.32,84.15,85.03,9113361
TJX,2017-05-24,74.54,74.7,73.965,73.99,5570858
TMK,2017-05-24,75.12,75.19,74.36,74.76,345192
TMO,2017-05-24,171.81,172.44,171.28,172.33,827903
TPR,2017-05-24,45.77,46.24,45.56,46.11,3332218
TRIP,2017-05-24,40.77,40.905,39.93,40.8,4190519
TROW,2017-05-24,69.07,69.51,67.62,68.68,5330074
TRV,2017-05-24,121.77,122.166,121.57,122.05,1116659
TSCO,2017-05-24,54.5,54.55,52.85,53.12,3062337
TSN,2017-05-24,58.23,58.66,58.18,58.43,1681658
TSS,2017-05-24,58.75,59.365,58.64,59.35,831230
TWX,2017-05-24,98.3,98.51,98.01,98.4,1814889
TXN,2017-05-24,80.3,80.3,79.74,80.05,3671524
TXT,2017-05-24,47.18,47.705,47.18,47.47,663403
T,2017-05-24,38.31,38.36,38.08,38.15,15645676
UAA,2017-05-24,19.49,19.595,19.4,19.56,2599110
UAL,2017-05-24,79.14,79.73,78.58,78.94,1944172
UA,2017-05-24,18.04,18.18,17.98,18.11,2311145
UDR,2017-05-24,38.35,38.49,38.12,38.39,797604
UHS,2017-05-24,117.15,117.64,115,116.06,1423555
ULTA,2017-05-24,290.5,290.98,277.68,280.51,2026063
UNH,2017-05-24,175.45,176.1,174.52,175.59,1653699
UNM,2017-05-24,45.89,45.89,45.21,45.39,894080
UNP,2017-05-24,107.9,108.64,107.44,108.05,2971600
UPS,2017-05-24,103.82,104.81,103.73,104.72,1896817
URI,2017-05-24,111.21,113.35,110.27,110.81,1457946
USB,2017-05-24,52.03,52.13,51.555,51.79,3513736
UTX,2017-05-24,122.1,122.84,121.8508,122.08,2419665
VAR,2017-05-24,96.24,96.85,95.8101,96.75,471004
VFC,2017-05-24,52.92,52.98,52.47,52.85,2445683
VIAB,2017-05-24,34.45,34.8,34.275,34.74,3389988
VLO,2017-05-24,64.17,64.61,63.51,63.81,3001282
VMC,2017-05-24,126.2,126.42,123.35,125.12,1516408
VNO,2017-05-24,93.43,93.55,92.975,93.36,602422
VRSK,2017-05-24,79.77,80.44,79.69,80.41,988641
VRSN,2017-05-24,89.39,90.44,89.14,90.1,405787
VRTX,2017-05-24,116.86,118.44,115.1,117.8,1818349
VTR,2017-05-24,67.52,68,67.52,67.78,1022048
VZ,2017-05-24,45.45,45.49,44.85,45.04,15959059
V,2017-05-24,94.02,94.99,94.02,94.81,6916568
WAT,2017-05-24,176.12,177.71,175.21,177.54,384103
WBA,2017-05-24,81.4,81.41,80.31,80.58,3576933
WDC,2017-05-24,88.68,90.81,88.55,89.7,6147808
WEC,2017-05-24,61.61,62.08,61.54,61.96,1305912
WFC,2017-05-24,53.49,53.61,52.8024,53.09,11363414
WHR,2017-05-24,180.7,181,179.49,179.98,457026
WLTW,2017-05-24,141.08,142.85,140.54,142.76,689724
WMB,2017-05-24,30.4,30.69,30.04,30.28,4757929
WMT,2017-05-24,78.56,78.6053,78.14,78.15,7503976
WM,2017-05-24,71.3,71.47,71.1,71.38,1521637
WRK,2017-05-24,52.81,54.35,52.76,54.31,1620606
WU,2017-05-24,18.82,19.46,18.81,19.27,4580241
WYNN,2017-05-24,124.19,124.6758,123.32,124,1102732
WYN,2017-05-24,96.89,97.44,96.43,97.42,1300941
WY,2017-05-24,33.15,33.28,33.03,33.18,3942144
XEC,2017-05-24,115.27,115.27,113.01,113.56,1298193
XEL,2017-05-24,46.54,46.81,46.538,46.77,2334064
XLNX,2017-05-24,64.38,64.83,63.9343,64.44,2979308
XL,2017-05-24,42.4,42.7,42.352,42.66,949166
XOM,2017-05-24,82.42,82.54,82.01,82.29,8263795
XRAY,2017-05-24,63.42,63.625,62.54,62.73,975845
XRX,2017-05-24,27.76,28.16,27.6,28.08,1345215
XYL,2017-05-24,52.69,52.97,52.29,52.61,676285
YUM,2017-05-24,70.96,72.15,70.8,71.95,2002918
ZBH,2017-05-24,117.9,119.19,117.4,119.1,1165057
ZION,2017-05-24,41.01,41.16,40.32,40.7,2568271
ZTS,2017-05-24,61.43,62.485,61.39,62.3,3869148
AAL,2017-05-25,46.99,48.12,46.82,48.02,5441804
AAPL,2017-05-25,153.73,154.35,153.03,153.87,19235598
AAP,2017-05-25,133,134.0667,129.4,131.97,3933558
ABBV,2017-05-25,66.06,66.57,65.8,66.32,4058348
ABC,2017-05-25,90,91.43,89.83,91.11,1047084
ABT,2017-05-25,43.78,44,43.44,43.95,4473908
ACN,2017-05-25,122.75,123.56,122.2,123.1,1425580
ADBE,2017-05-25,142.16,143.48,141.8,142.85,1731076
ADI,2017-05-25,82.32,82.95,81.74,82.34,4015012
ADM,2017-05-25,42.54,42.905,42.39,42.62,2038254
ADP,2017-05-25,100.27,101.43,100.03,101.16,1832479
ADSK,2017-05-25,112.97,114.68,112.97,113.89,2540209
ADS,2017-05-25,243.5,249.17,242.83,245.62,1072595
AEE,2017-05-25,55.72,56.235,55.21,56.05,2165383
AEP,2017-05-25,70.17,70.93,70.08,70.8,2214239
AES,2017-05-25,11.71,11.81,11.67,11.78,4913113
AET,2017-05-25,143.93,146.47,143.76,145.23,2075810
AFL,2017-05-25,73.87,74.79,73.81,74.71,1309404
AGN,2017-05-25,224.33,226.07,224.1,224.36,1421280
AIG,2017-05-25,62.85,63.235,62.55,63.12,9920740
AIV,2017-05-25,43.49,43.68,42.97,43.19,515265
AIZ,2017-05-25,99.2,100.68,99.0095,100.45,257650
AJG,2017-05-25,57,57.57,56.82,57.55,764284
AKAM,2017-05-25,47.68,48.395,47.5601,48.06,3859733
ALB,2017-05-25,112.53,113.7,112.26,112.59,636067
ALGN,2017-05-25,138.71,141.94,138.71,141.39,1908345
ALK,2017-05-25,84.75,86.8,84.51,86.58,1594970
ALLE,2017-05-25,79.29,79.69,79.05,79.46,645480
ALL,2017-05-25,85.95,86.385,85.82,86.28,1689571
ALXN,2017-05-25,104.36,104.49,98.4,98.5,8367992
AMAT,2017-05-25,44.76,45.33,44.551,45.02,8662611
AMD,2017-05-25,11.01,11.01,10.8,10.98,33584259
AME,2017-05-25,61.12,61.37,60.87,61.09,873734
AMGN,2017-05-25,155.19,156.04,154.62,155.43,2965848
AMG,2017-05-25,153.41,154.26,152.63,154,499764
AMP,2017-05-25,122.37,123.03,121.86,122.61,965435
AMT,2017-05-25,129.57,132.01,129,131.05,1457321
AMZN,2017-05-25,984.85,999,982.11,993.38,4822032
ANDV,2017-05-25,83.79,85.64,83.28,84.2,3790472
ANSS,2017-05-25,123.95,126.4,123.84,126.21,681387
ANTM,2017-05-25,180.3,182.52,180.15,181.5,1426430
AON,2017-05-25,129.7,130.6,129.05,130.32,1309107
AOS,2017-05-25,54.41,54.71,54.2616,54.5,817986
APA,2017-05-25,49.78,50.56,47.66,47.71,3645474
APC,2017-05-25,53.17,53.86,51.66,52.07,3950922
APD,2017-05-25,144.15,144.51,143.32,144.12,781370
APH,2017-05-25,74.36,74.68,73.98,74.57,936905
ARE,2017-05-25,119.02,119.02,117.3,117.36,459890
ARNC,2017-05-25,28.11,28.22,27.08,27.21,2998017
ATVI,2017-05-25,58.97,59.435,58.73,59.22,7899082
AVB,2017-05-25,193.04,194.01,191.04,192.17,713358
AVGO,2017-05-25,241.11,241.56,238.73,240.86,1901022
AVY,2017-05-25,83.14,84.06,82.98,83.83,520608
AWK,2017-05-25,77.04,77.85,76.7201,77.73,630809
AXP,2017-05-25,77.49,77.92,77.26,77.44,3185222
AYI,2017-05-25,168.33,168.33,165.685,166.31,612102
AZO,2017-05-25,594.97,609.85,593.89,607.34,846348
A,2017-05-25,59.53,59.7,58.92,59.3,2772812
BAC,2017-05-25,23.41,23.58,23.22,23.25,60443474
BAX,2017-05-25,58.45,59.41,58.32,59.14,3216071
BA,2017-05-25,185.63,187.42,185.59,187.07,2363329
BBT,2017-05-25,42.65,42.925,42.46,42.63,2546620
BBY,2017-05-25,57.45,61.95,56.3,61.25,33404056
BDX,2017-05-25,187.14,187.42,185.33,186.77,1205879
BEN,2017-05-25,41.7,41.94,41.43,41.7,2259475
BF.B,2017-05-25,53.76,53.84,51.14,51.6,2696277
BIIB,2017-05-25,252.65,254.449,252,252.97,1552902
BK,2017-05-25,47.14,47.52,47.04,47.38,4328141
BLK,2017-05-25,399.58,407.93,397.68,406.36,969637
BLL,2017-05-25,40.52,40.79,40.38,40.72,1447669
BMY,2017-05-25,53.89,54.58,53.69,54.39,8493124
BRK.B,2017-05-25,165.23,165.5,164.71,165.3,2605333
BSX,2017-05-25,27.13,27.39,27.035,27.26,4694753
BWA,2017-05-25,41.25,41.31,40.02,40.43,1827492
BXP,2017-05-25,122.14,122.7,121.67,122,503821
CAG,2017-05-25,38.76,38.935,38.47,38.82,1659962
CAH,2017-05-25,73.23,73.645,73.14,73.44,1499872
CAT,2017-05-25,104.45,105.935,104.24,105.02,5220575
CA,2017-05-25,31.69,31.97,31.6,31.91,1552006
CBG,2017-05-25,34.46,34.545,34.23,34.4,1249168
CBOE,2017-05-25,86.29,86.63,85.82,86.28,932085
CBS,2017-05-25,61.85,62.5,61.49,61.6,2479918
CB,2017-05-25,141.49,142.87,141.23,142.76,1001813
CCI,2017-05-25,100.69,103.19,100.69,102.78,1569560
CCL,2017-05-25,62.52,63.055,62.49,62.77,2383759
CDNS,2017-05-25,34.32,34.87,34.3,34.76,2108378
CELG,2017-05-25,117.94,118.08,116.57,116.74,3777102
CERN,2017-05-25,64.67,65.2,64.55,65.1,1547337
CFG,2017-05-25,34.7,34.97,34.45,34.57,3954010
CF,2017-05-25,28.66,29.065,27.7025,28.09,4853961
CHD,2017-05-25,50.85,51.43,50.77,51.2,1152664
CHK,2017-05-25,5.51,5.68,5.13,5.18,57248391
CHRW,2017-05-25,68.12,68.38,67.64,67.91,1894096
CHTR,2017-05-25,329.59,336.28,329,333.76,2180025
CINF,2017-05-25,69.82,70.52,69.74,70.45,504600
CI,2017-05-25,162.58,164.28,161.64,161.65,1796932
CLX,2017-05-25,133.16,135.39,133.09,135.13,619531
CL,2017-05-25,74.75,75.58,74.6499,75.37,3410453
CMA,2017-05-25,69.62,69.84,68.73,69.07,1406335
CMCSA,2017-05-25,40.55,40.8,40.23,40.34,35101098
CME,2017-05-25,117.71,118.39,117.31,118.07,1151636
CMG,2017-05-25,483.45,484.86,480,481.39,654517
CMI,2017-05-25,155.71,156.67,155.265,155.86,1492096
CMS,2017-05-25,46.81,47.435,46.72,47.41,1631204
CNC,2017-05-25,74.97,75.63,74.54,75.25,1823866
CNP,2017-05-25,28,28.205,27.91,28.18,2027315
COF,2017-05-25,79.9,80.51,79.18,79.51,2122424
COG,2017-05-25,22.73,23.13,22.31,22.85,6154704
COL,2017-05-25,104.67,107.035,104.63,106.91,1563595
COO,2017-05-25,217.76,218.68,216.23,218.32,380844
COP,2017-05-25,46.47,46.97,44.68,45.05,12772241
COST,2017-05-25,173.47,175.05,173.3,174.73,2726932
COTY,2017-05-25,18.99,19.04,18.69,18.73,3802481
CPB,2017-05-25,58.45,58.86,57.65,58.83,1858792
CRM,2017-05-25,89.97,91.81,89.91,91.27,7407085
CSCO,2017-05-25,31.55,31.69,31.37,31.44,21586482
CSRA,2017-05-25,31.47,31.85,30.2137,31.01,1778460
CSX,2017-05-25,51.7,54.045,51.7,53.79,7101734
CTAS,2017-05-25,125.08,125.89,124.64,125.55,296728
CTL,2017-05-25,24.93,25.02,24.76,24.93,5796190
CTSH,2017-05-25,66.67,67.035,66.54,66.88,4639756
CTXS,2017-05-25,82.53,83.4,82.3,83.15,965154
CVS,2017-05-25,76.62,76.695,75.685,75.95,5539198
CVX,2017-05-25,106.1,106.71,104.72,105.11,5293827
CXO,2017-05-25,130.42,132.99,127.39,128.44,1407400
C,2017-05-25,62.25,62.69,61.78,61.95,13368607
DAL,2017-05-25,48.99,50.43,48.9642,50.4,7420998
DE,2017-05-25,123,123.43,122.06,122.43,2792232
DFS,2017-05-25,59.43,59.62,58.87,59.04,5743777
DGX,2017-05-25,106.75,108.52,106.5,108.14,678563
DG,2017-05-25,70.01,73.48,69.53,72.47,4528981
DHI,2017-05-25,33.72,33.76,33.02,33.22,2570534
DHR,2017-05-25,83.95,84.62,83.66,84.51,1955294
DISCA,2017-05-25,25.52,25.86,25.45,25.6,2521991
DISCK,2017-05-25,24.91,25.23,24.885,25,1443558
DISH,2017-05-25,63.61,64.76,62.52,63.9,3043654
DIS,2017-05-25,108.13,108.13,106.775,107.27,8030392
DLR,2017-05-25,117.36,119.46,116.8,118.76,828709
DLTR,2017-05-25,76.02,81,76,78.8,6420361
DOV,2017-05-25,83.34,84.04,81.93,82.29,2140396
DPS,2017-05-25,93.45,93.62,93.09,93.3,885229
DRE,2017-05-25,29.02,29.05,28.81,28.87,1409833
DRI,2017-05-25,86.89,88.42,86.36,88.1,960423
DTE,2017-05-25,108.04,109.08,107.6,108.98,688125
DUK,2017-05-25,84.81,85.25,84.61,85.14,2802506
DVA,2017-05-25,64.77,67.04,64.77,66.27,2150649
DVN,2017-05-25,37,37.76,35.575,35.73,5323253
DXC,2017-05-25,78.54,79.55,78.02,78.64,1700205
D,2017-05-25,80.19,81.07,80.09,80.97,1875551
EA,2017-05-25,112.51,114.16,112.51,113.83,3419752
EBAY,2017-05-25,34.88,35.3,34.86,35.22,8498655
ECL,2017-05-25,129.8,130.52,129.51,130.31,803236
ED,2017-05-25,81.58,82.16,81.3136,82.04,1341753
EFX,2017-05-25,137.11,137.82,136.79,137.13,604437
EIX,2017-05-25,79.17,80.1,78.98,79.95,789522
EL,2017-05-25,93.25,93.72,93.03,93.59,1220784
EMN,2017-05-25,79.65,80.15,79.18,79.67,1108504
EMR,2017-05-25,59.79,59.81,58.955,59.25,3885482
EOG,2017-05-25,92.28,93.62,90.44,91.02,2768745
EQIX,2017-05-25,442.64,446,439.94,444.97,423403
EQR,2017-05-25,65.47,65.53,64.7,65.07,1242735
EQT,2017-05-25,56.26,57.34,55.55,56.31,3435258
ESRX,2017-05-25,59.92,60.24,59.83,60.09,2975591
ESS,2017-05-25,257.82,258.1,254.19,256.29,328676
ES,2017-05-25,61.4,61.94,61.19,61.84,909759
ETFC,2017-05-25,34.8,35.56,34.62,35.19,2179463
ETN,2017-05-25,77.92,78.27,77,77.31,1753182
ETR,2017-05-25,77.2,78.115,76.77,77.86,1358457
EVHC,2017-05-25,55.68,56.31,55.4,56.03,577968
EW,2017-05-25,114.51,114.82,113.6,114.17,821224
EXC,2017-05-25,35.93,36.08,35.7,36.03,4420724
EXPD,2017-05-25,53.45,53.58,52.55,53.26,770370
EXPE,2017-05-25,143.7,146.03,143.57,145.54,1557384
EXR,2017-05-25,78.89,79.9,78.49,79.04,1914077
FAST,2017-05-25,43.76,43.77,43.09,43.29,3275833
FBHS,2017-05-25,63.31,63.4717,62.94,63.17,611528
FB,2017-05-25,150.3,152.59,149.95,151.96,19891352
FCX,2017-05-25,12,12.241,11.62,11.7,18881572
FDX,2017-05-25,193.7,194.9399,192.93,194.81,1357556
FE,2017-05-25,28.62,28.97,28.58,28.86,3512275
FFIV,2017-05-25,127,127.8548,126.42,127.58,377124
FISV,2017-05-25,122.87,124.8,122.82,124.52,814294
FIS,2017-05-25,84.3,85.56,84,85.36,1421121
FITB,2017-05-25,24.54,24.86,24.39,24.47,4992022
FLIR,2017-05-25,36.91,37.045,36.77,36.92,647086
FLR,2017-05-25,46.09,46.18,45.12,45.31,1072089
FLS,2017-05-25,49.12,49.25,47.84,47.89,1626976
FL,2017-05-25,60.18,60.97,59.43,59.66,3293948
FMC,2017-05-25,74.98,75.39,74.55,75.32,681323
FOXA,2017-05-25,26.9,27.78,26.67,27.33,17255269
FOX,2017-05-25,26.8,27.71,26.55,27.23,3490506
FRT,2017-05-25,127.74,128.6,126.96,127.38,418113
FTI,2017-05-25,30.82,30.905,29.36,29.38,10470553
FTV,2017-05-25,63.12,63.87,62.75,63.64,1039069
F,2017-05-25,10.96,10.97,10.76,10.86,46269245
GD,2017-05-25,200.51,201.9,200.19,201.09,1122693
GE,2017-05-25,27.79,27.9,27.42,27.49,39254436
GGP,2017-05-25,23.37,23.85,23.2826,23.69,8319063
GILD,2017-05-25,64.5,64.8266,64.21,64.56,5659024
GIS,2017-05-25,56.89,57.02,56.69,56.83,2115477
GLW,2017-05-25,29.25,29.66,29.16,29.57,7902801
GM,2017-05-25,33.2,33.47,31.92,32.6,32345852
GOOGL,2017-05-25,979,995.78,977.82,991.86,1954149
GOOG,2017-05-25,957.33,972.629,955.47,969.54,1660474
GPC,2017-05-25,90.49,91.52,90.03,91.36,611712
GPN,2017-05-25,93,93.05,92.32,92.37,1062052
GPS,2017-05-25,22.49,22.57,21.99,22.02,6870813
GRMN,2017-05-25,51.72,52.14,51.54,52.08,481450
GS,2017-05-25,224.41,225.45,222.3,222.47,2640017
GT,2017-05-25,32.43,32.59,31.91,32.02,2849375
GWW,2017-05-25,177.38,178.399,175.91,176.37,923318
HAL,2017-05-25,47.59,48.3223,45,45.41,18438742
HAS,2017-05-25,104.38,104.82,103.98,104.17,954325
HBAN,2017-05-25,12.83,12.95,12.75,12.87,4817314
HBI,2017-05-25,20.59,20.75,20.28,20.3,4084354
HCA,2017-05-25,82.51,83.49,82.075,83.11,697713
HCN,2017-05-25,73.58,73.75,73.11,73.16,1248940
HCP,2017-05-25,31.63,31.72,31.49,31.54,2468988
HD,2017-05-25,156.2,156.69,155.35,156.46,3110806
HES,2017-05-25,49.03,50.6,47.575,47.8,4188607
HIG,2017-05-25,49.55,49.83,49.34,49.72,1723736
HII,2017-05-25,195.5,197.92,195.4633,197.44,183077
HLT,2017-05-25,65.76,66.105,65.13,65.13,2766641
HOG,2017-05-25,52.15,52.49,51.63,51.86,3923603
HOLX,2017-05-25,43.01,43.64,42.93,43.5,2299579
HON,2017-05-25,132.89,133.93,132.16,133.75,2502253
HPE,2017-05-25,18.97,19,18.81,18.84,18113260
HPQ,2017-05-25,19.57,19.58,18.26,18.37,21296476
HP,2017-05-25,55.91,56.37,52.95,53.79,4049488
HRB,2017-05-25,26.05,26.35,25.92,26.06,1549383
HRL,2017-05-25,34.05,34.64,32.94,33.13,7972557
HRS,2017-05-25,110,111.35,109.62,111.05,602537
HSIC,2017-05-25,91.01,91.92,90.835,91.63,634676
HST,2017-05-25,18.21,18.315,17.98,18.09,5152078
HSY,2017-05-25,114.26,115.74,114.03,115.31,1884426
HUM,2017-05-25,232.5,234.87,231.44,232.23,1172122
IBM,2017-05-25,153.25,153.73,152.9459,153.2,2582815
ICE,2017-05-25,60.21,60.7,59.96,60.44,1518529
IDXX,2017-05-25,165.05,168.43,164.75,167.4,466374
IFF,2017-05-25,137.9,138.9,137.57,138.41,1105567
ILMN,2017-05-25,174.77,174.77,172.34,173.76,1215749
INCY,2017-05-25,138.99,139.98,138.21,138.41,1770491
INFO,2017-05-25,46.7,47.06,45.84,45.9,12220311
INTC,2017-05-25,36.12,36.39,36.06,36.26,13148542
INTU,2017-05-25,137.53,138.81,135.43,138.36,3528903
IPG,2017-05-25,24.52,24.76,24.5,24.7,1941338
IP,2017-05-25,52.28,52.41,51.97,52.16,1577106
IQV,2017-05-25,84.2,85.51,83.8992,84.7,2406964
IRM,2017-05-25,34.91,35.13,34.75,35.08,949873
IR,2017-05-25,89.05,89.47,88.58,89.31,988483
ISRG,2017-05-25,301.2864,303.803,300.0064,302.523,599268
ITW,2017-05-25,139.98,140.73,139.16,140.5,891227
IT,2017-05-25,116.52,118.67,115.235,117.88,529381
IVZ,2017-05-25,31.51,32.12,31.31,31.95,2435250
JBHT,2017-05-25,84.73,85.23,84.38,84.99,634317
JCI,2017-05-25,42.16,42.36,41.9347,42.16,4372385
JEC,2017-05-25,53.18,53.2,52.46,52.59,841458
JNJ,2017-05-25,126.74,127.62,126.33,127.53,5294263
JNPR,2017-05-25,29.47,29.57,29.36,29.44,8431352
JPM,2017-05-25,85.99,86.08,85.08,85.35,12238543
JWN,2017-05-25,41.89,42.47,41.67,41.8,1673441
KEY,2017-05-25,18.01,18.25,17.93,18.14,9943306
KHC,2017-05-25,92.69,93.01,92.38,92.81,1665648
KIM,2017-05-25,18.35,18.55,18.23,18.36,4080161
KLAC,2017-05-25,103.5,105.1398,103.35,104.85,691938
KMB,2017-05-25,128.04,130.0025,127.94,129.4,1641985
KMI,2017-05-25,19.36,19.79,19.29,19.42,15081776
KMX,2017-05-25,65.17,65.31,63.87,64.69,1736325
KORS,2017-05-25,37.16,37.4,36.47,36.63,1772655
KO,2017-05-25,45,45.48,44.97,45.41,16704206
KR,2017-05-25,29.21,29.34,29.065,29.24,7262070
KSS,2017-05-25,38.02,39.15,37.94,38.87,5754874
KSU,2017-05-25,91.08,93.28,90.55,93.07,1739185
K,2017-05-25,72.85,73.12,72.409,72.68,2218299
LB,2017-05-25,50.11,50.84,49.61,50.27,2664185
LEG,2017-05-25,52.01,52.3,51.81,52.12,807460
LEN,2017-05-25,51.2549,51.3774,50.4608,50.7157,1800382
LH,2017-05-25,140.73,141.99,140.41,141.8,446621
LKQ,2017-05-25,31.37,31.61,31.2,31.51,1212697
LLL,2017-05-25,165.52,168.66,165.4,167.99,553678
LLY,2017-05-25,78.31,78.455,77.76,78.34,1737281
LMT,2017-05-25,281,282.33,280.56,282.06,834315
LNC,2017-05-25,65.1,65.75,64.9,65.55,1114124
LNT,2017-05-25,41.16,41.58,41.09,41.56,1385516
LOW,2017-05-25,80.06,81.655,79.98,81.33,10284653
LRCX,2017-05-25,153.68,154.37,152.54,153.9,1906157
LUK,2017-05-25,24.84,24.97,24.65,24.7,986071
LUV,2017-05-25,59.78,61.19,59.78,60.92,6799977
LYB,2017-05-25,81.75,82.27,80,80.67,2906483
L,2017-05-25,46.63,46.82,46.41,46.75,710895
MAA,2017-05-25,100.84,101.33,99.75,100.79,286689
MAC,2017-05-25,59.51,60.57,59.226,60.17,1593019
MAR,2017-05-25,106,107.45,106,106.53,5163088
MAS,2017-05-25,37.3,37.49,37.11,37.13,2320436
MAT,2017-05-25,22.53,22.63,22.01,22.18,4594196
MA,2017-05-25,121.02,122.48,120.95,121.92,4689308
MCD,2017-05-25,149.81,149.95,149.27,149.78,3408113
MCHP,2017-05-25,82,82.36,81.5801,81.77,2383756
MCK,2017-05-25,161.23,163.4,160.505,162.36,2495019
MCO,2017-05-25,115.65,116.91,115.3,116.54,590794
MDLZ,2017-05-25,46.23,46.62,46.08,46.53,4607962
MDT,2017-05-25,85.21,86,83.86,85.58,7210611
MET,2017-05-25,51.03,51.43,50.8,51.19,4352825
MGM,2017-05-25,31.23,31.68,31.23,31.6,5476697
MHK,2017-05-25,236.86,238.47,235.92,236.98,419848
MKC,2017-05-25,103.6,104.48,103.32,104.18,380720
MLM,2017-05-25,228.29,231.11,227.97,229.53,382255
MMC,2017-05-25,75.28,76.68,75.1,76.53,1675175
MMM,2017-05-25,198.41,199.61,197.75,199.54,1508025
MNST,2017-05-25,50,51.12,49.9,50.76,2556644
MON,2017-05-25,116.25,116.57,116.01,116.53,831655
MOS,2017-05-25,23.14,23.42,22.68,22.9,3218630
MO,2017-05-25,73.03,74.63,72.995,74.14,7524988
MPC,2017-05-25,53.15,53.91,52.43,52.45,3952038
MRK,2017-05-25,64.96,65.12,64.66,65.04,7095873
MRO,2017-05-25,14.42,14.7,13.43,13.5,26995539
MSFT,2017-05-25,68.97,69.88,68.91,69.62,21854095
MSI,2017-05-25,82.67,83.224,81.89,82.27,1346209
MS,2017-05-25,42.83,42.97,42.49,42.63,5062794
MTB,2017-05-25,160.73,161.82,159.96,161.2,782062
MTD,2017-05-25,575,577.52,573.135,577.1,83047
MU,2017-05-25,29.2,29.66,29.19,29.43,20714035
MYL,2017-05-25,39.2,39.855,38.95,39.83,4691769
M,2017-05-25,23.4,23.72,23.32,23.36,5601931
NAVI,2017-05-25,14.4,14.6,14.31,14.39,2464977
NBL,2017-05-25,30.33,30.97,29.43,29.73,7626112
NCLH,2017-05-25,49.83,51.01,49.785,50.68,1273225
NDAQ,2017-05-25,67.67,68.33,67.62,68.19,411568
NEE,2017-05-25,139.73,140.87,139.24,140.7,1191314
NEM,2017-05-25,33.51,33.69,33.13,33.43,3689173
NFLX,2017-05-25,161,164.1,160.55,163.05,8560961
NFX,2017-05-25,33.35,34.39,32.39,32.64,2082865
NI,2017-05-25,25.27,25.56,25.24,25.53,1445382
NKE,2017-05-25,52.38,52.59,52.21,52.35,7627454
NLSN,2017-05-25,38.9,38.9459,38.01,38.4,2655432
NOC,2017-05-25,254.1,256.82,253.5,256.52,976542
NOV,2017-05-25,34.44,34.77,32.57,32.6,4547938
NRG,2017-05-25,16.73,16.89,16.35,16.45,4819625
NSC,2017-05-25,115.41,119.99,115.035,119.77,4589849
NTAP,2017-05-25,39.96,41.2943,39.46,40.96,6446013
NTRS,2017-05-25,88.78,89.17,87.895,88.28,752087
NUE,2017-05-25,58.81,59,58.29,58.37,2281803
NVDA,2017-05-25,140,140.03,136.44,138.26,15205701
NWL,2017-05-25,53,53.355,52.86,53.28,2019033
NWSA,2017-05-25,13.29,13.31,13.17,13.21,957162
NWS,2017-05-25,13.65,13.7,13.55,13.6,187809
OKE,2017-05-25,52.36,53.1,51.53,51.66,4524482
OMC,2017-05-25,83.15,83.91,83.15,83.6,1047849
ORCL,2017-05-25,44.99,45.3,44.83,45.2,7597616
ORLY,2017-05-25,242.26,244.67,241.0818,243.85,1161242
OXY,2017-05-25,60.86,61.355,60.24,60.71,4688286
O,2017-05-25,54.75,55.4297,54.69,55.15,1579816
PAYX,2017-05-25,58.68,59.27,58.45,59.11,1454169
PBCT,2017-05-25,16.87,16.985,16.785,16.85,1863572
PCAR,2017-05-25,62.77,63.12,62.15,62.69,1288379
PCG,2017-05-25,66.35,67.45,66.06,67.29,5289281
PCLN,2017-05-25,1850,1870.39,1848.39,1860.43,532733
PDCO,2017-05-25,41.76,45.61,41.75,44.75,2535043
PEG,2017-05-25,44.43,44.7,44.33,44.54,2339878
PEP,2017-05-25,116.36,117.68,116.15,117.53,3596188
PFE,2017-05-25,32.06,32.2,31.97,32.16,17293352
PFG,2017-05-25,62.15,62.76,62,62.66,1324143
PGR,2017-05-25,41.93,42.35,41.84,42.27,1906076
PG,2017-05-25,86.58,86.98,86.55,86.86,4367960
PHM,2017-05-25,23.17,23.225,22.83,22.89,3380616
PH,2017-05-25,159.86,160.49,158.36,159.04,847367
PKG,2017-05-25,101.65,102.74,101.51,101.97,391458
PKI,2017-05-25,62.38,62.85,62.28,62.8,331666
PLD,2017-05-25,56.03,56.1,55.695,55.9,1589083
PM,2017-05-25,117.79,119.78,117.64,119.48,3072915
PNC,2017-05-25,120.96,121.99,120.78,121.45,1311063
PNR,2017-05-25,66.7,66.93,66.06,66.55,569195
PNW,2017-05-25,86.55,87.62,86.24,87.46,723040
PPG,2017-05-25,107.17,107.51,106.57,106.91,1340484
PPL,2017-05-25,39.55,39.94,39.515,39.9,2125545
PRGO,2017-05-25,71.92,72.39,71.475,71.85,1181856
PRU,2017-05-25,105.31,106.2,105.06,106.02,1009234
PSA,2017-05-25,217.76,218.33,216.2962,217.09,1018483
PSX,2017-05-25,78.51,78.88,77.215,77.42,2765114
PVH,2017-05-25,107.59,109.01,105.95,106.98,3913384
PWR,2017-05-25,31.46,31.61,30.97,31.01,1446572
PXD,2017-05-25,172.55,174.97,167.11,168.62,1612956
PX,2017-05-25,133.13,133.2,131.63,131.93,1323937
PYPL,2017-05-25,50.77,51.13,50.64,50.93,4950501
QCOM,2017-05-25,58.65,58.95,58.261,58.45,9556506
QRVO,2017-05-25,78.65,79.3263,77.85,78.83,1907904
RCL,2017-05-25,109.13,111,108.58,110.26,1672282
REGN,2017-05-25,460.04,460.04,455.02,455.7,671881
REG,2017-05-25,62.26,62.75,61.82,62.48,1065987
RE,2017-05-25,247.34,249.39,247.035,249.01,254627
RF,2017-05-25,14.32,14.4,14.17,14.28,18015840
RHI,2017-05-25,46.06,46.355,45.995,46.14,811371
RHT,2017-05-25,88.57,89.11,88.18,88.77,1438413
RJF,2017-05-25,73.35,73.99,72.94,73.64,434616
RL,2017-05-25,67.27,67.6872,66.4503,66.52,1890597
RMD,2017-05-25,70.15,70.385,69.97,70.05,366619
ROK,2017-05-25,158.17,159.41,157.53,159.26,1060593
ROP,2017-05-25,226,227.45,225.49,226.75,262203
ROST,2017-05-25,62.35,63.27,62.11,63,4110197
RRC,2017-05-25,24.15,24.645,23.53,23.79,5302434
RSG,2017-05-25,62.54,62.885,62.45,62.84,1190764
RTN,2017-05-25,162.3,163.35,162.08,163.11,962835
SBAC,2017-05-25,134.75,137.025,134.18,135.55,1098146
SBUX,2017-05-25,62.01,63.11,61.9,62.9,8931804
SCG,2017-05-25,67.45,67.96,67.025,67.85,988699
SCHW,2017-05-25,39.27,39.51,39.07,39.41,4565924
SEE,2017-05-25,44.02,44.7,44.02,44.22,2844520
SHW,2017-05-25,333.82,334.55,331.71,334.09,527346
SIG,2017-05-25,55.25,56.03,49.81,50.3,9345786
SJM,2017-05-25,127.54,128.615,127.54,128,847864
SLB,2017-05-25,71.27,71.69,68.94,69.39,14649418
SLG,2017-05-25,102.3,103.1,102.0325,102.66,821668
SNA,2017-05-25,162.33,162.455,159.001,160.2,916303
SNI,2017-05-25,67.15,67.85,66.6,67.21,1722356
SNPS,2017-05-25,73.13,73.71,72.91,73.53,1058590
SO,2017-05-25,50.38,50.62,50.25,50.5,5144234
SPGI,2017-05-25,139.91,140.9,139.83,140.69,506279
SPG,2017-05-25,160.07,162.25,159.08,160.7,1777830
SRCL,2017-05-25,83.47,83.472,82.95,83.35,1057499
SRE,2017-05-25,113.67,114.82,113.57,114.55,685832
STI,2017-05-25,54.66,54.99,54.25,54.54,2250816
STT,2017-05-25,82.12,82.8,81.84,82.14,1219921
STX,2017-05-25,42.88,43.415,42.48,43.11,2951187
STZ,2017-05-25,180.02,181.92,178.49,180.14,1606926
SWKS,2017-05-25,105.65,107.18,105.1338,106.04,1303718
SWK,2017-05-25,136.45,136.72,135.93,136.35,569890
SYF,2017-05-25,26.97,27.41,26.72,27.23,12800759
SYK,2017-05-25,140.26,141.205,139.77,140.85,1201902
SYMC,2017-05-25,29.9,30.24,29.84,29.95,6848133
SYY,2017-05-25,54.3,54.441,53.92,54.28,2826168
TAP,2017-05-25,94.96,95.19,94.45,94.66,1543504
TDG,2017-05-25,266.33,268.34,264.49,267.03,469207
TEL,2017-05-25,77.13,78.32,76.8152,78.17,2077339
TGT,2017-05-25,54.34,54.56,54.01,54.2,7360357
TIF,2017-05-25,85.67,86.17,84.45,85.82,2896834
TJX,2017-05-25,74.38,75.73,74.191,75.37,4549088
TMK,2017-05-25,75.1,75.83,74.87,75.65,365558
TMO,2017-05-25,172.47,173.07,171.96,172.9,764475
TPR,2017-05-25,46.46,46.775,46.03,46.07,1924558
TRIP,2017-05-25,40.81,40.83,39.79,39.82,3494583
TROW,2017-05-25,68.68,70.05,68.3,69.66,2559358
TRV,2017-05-25,122.59,123.94,122.38,123.72,1849307
TSCO,2017-05-25,53.2,54.81,53.18,54.38,2723624
TSN,2017-05-25,58.49,58.73,57.82,58.1,1943911
TSS,2017-05-25,59.72,60.2092,59.44,59.64,2169613
TWX,2017-05-25,98.58,99.47,98.34,99.37,3730029
TXN,2017-05-25,80.49,80.99,79.98,80.79,3226356
TXT,2017-05-25,47.58,48.3475,47.52,48.17,1049630
T,2017-05-25,38.12,38.34,38.11,38.23,14892549
UAA,2017-05-25,19.68,20,19.43,19.49,2724596
UAL,2017-05-25,79.18,81.54,79.03,81.41,3647658
UA,2017-05-25,18.2,18.51,17.95,18.01,2372574
UDR,2017-05-25,38.55,38.63,38.1,38.3,816539
UHS,2017-05-25,116.56,117.95,116.23,117.31,585637
ULTA,2017-05-25,282.26,293.84,282.26,293.04,2136975
UNH,2017-05-25,176.32,178.73,175.9396,178.05,3212199
UNM,2017-05-25,45.59,45.81,45.35,45.4,1273188
UNP,2017-05-25,108.62,109.96,108.181,109.7,3872729
UPS,2017-05-25,105.18,105.99,105.03,105.94,2391811
URI,2017-05-25,110.86,113.93,110.26,111.4,1684925
USB,2017-05-25,51.96,52.135,51.73,51.77,3825234
UTX,2017-05-25,122.43,122.605,122.04,122.25,2736793
VAR,2017-05-25,96.93,97.86,96.7,97.72,547832
VFC,2017-05-25,53.28,53.43,52.86,53.19,3517114
VIAB,2017-05-25,34.73,35.73,34.05,34.92,7859598
VLO,2017-05-25,63.63,64.19,63.05,63.19,3786245
VMC,2017-05-25,125.74,130.1,125.53,127.75,1984598
VNO,2017-05-25,93.41,93.79,92.79,92.95,535804
VRSK,2017-05-25,80.58,81.61,80.39,81.18,1025144
VRSN,2017-05-25,90.39,90.89,89.93,90.67,684095
VRTX,2017-05-25,118,119.415,117.38,118.6,1393410
VTR,2017-05-25,67.89,67.9,67.23,67.24,1262855
VZ,2017-05-25,45.05,45.38,45.01,45.31,11206448
V,2017-05-25,95.09,95.38,94.89,95.04,7262356
WAT,2017-05-25,178.25,179.07,177,178.6,234224
WBA,2017-05-25,80.68,81.2699,80.5,80.75,4154609
WDC,2017-05-25,90.3,90.37,88.55,89.27,3306897
WEC,2017-05-25,61.96,62.575,61.8,62.48,1073983
WFC,2017-05-25,53.25,53.25,52.57,52.78,16643765
WHR,2017-05-25,179.97,182.28,179.04,180.4,542650
WLTW,2017-05-25,143.03,145.3,142.38,144.8,948950
WMB,2017-05-25,30.24,30.62,29.75,29.86,7004092
WMT,2017-05-25,78.36,78.85,78.15,78.31,6134952
WM,2017-05-25,71.49,71.74,71.34,71.57,1292050
WRK,2017-05-25,54.55,55.4,54.47,55.29,1986870
WU,2017-05-25,19.28,19.41,19.26,19.31,2211806
WYNN,2017-05-25,124.03,124.84,123.67,124.44,1000290
WYN,2017-05-25,97.86,99.78,97.691,99.1,1684016
WY,2017-05-25,33.21,33.41,33.06,33.17,2147904
XEC,2017-05-25,113.38,115.44,110.449,110.98,989219
XEL,2017-05-25,46.85,47.32,46.7,47.26,1819497
XLNX,2017-05-25,64.72,65.99,64.58,65.43,3522670
XL,2017-05-25,42.79,43.445,42.675,43.36,1428128
XOM,2017-05-25,82.33,82.71,81.52,81.75,12370873
XRAY,2017-05-25,62.87,63.25,62.48,63.07,765664
XRX,2017-05-25,28.16,28.2,27.92,27.96,808570
XYL,2017-05-25,52.7,52.87,51.89,52.13,1972288
YUM,2017-05-25,72.16,72.34,71.91,72.13,1354767
ZBH,2017-05-25,119.36,119.89,118.96,119.3,631436
ZION,2017-05-25,40.82,41.19,40.53,40.88,3933324
ZTS,2017-05-25,62.56,62.6358,62.17,62.58,2864917
AAL,2017-05-26,47.79,48.82,47.7294,48.74,5979329
AAPL,2017-05-26,154,154.24,153.31,153.61,21927637
AAP,2017-05-26,131.84,135.7,131.44,134.16,2250326
ABBV,2017-05-26,66.14,66.41,65.851,66.06,4083006
ABC,2017-05-26,91.19,91.5,90.91,91,892137
ABT,2017-05-26,43.92,44.85,43.83,44.71,8624069
ACN,2017-05-26,122.94,123.11,122.52,122.89,1415082
ADBE,2017-05-26,142.93,143.1,141.6744,141.89,1604223
ADI,2017-05-26,82.5,82.89,81.94,82.81,1910621
ADM,2017-05-26,42.56,42.84,42.18,42.45,1888378
ADP,2017-05-26,101.23,101.53,100.91,101.35,1919119
ADSK,2017-05-26,114.24,114.42,112.87,113.03,2109782
ADS,2017-05-26,245.41,245.42,241.24,244.04,439072
AEE,2017-05-26,55.99,56.21,55.88,56.15,1188238
AEP,2017-05-26,70.8,71.01,70.71,70.87,3464774
AES,2017-05-26,11.76,11.85,11.68,11.79,2565130
AET,2017-05-26,145.61,146.97,145.23,145.57,1907532
AFL,2017-05-26,74.6,74.88,74.45,74.84,956809
AGN,2017-05-26,224.41,225.14,222.95,223.12,1697663
AIG,2017-05-26,63,63.9,62.91,63.55,8817060
AIV,2017-05-26,43.18,43.53,43.03,43.18,672142
AIZ,2017-05-26,100.36,100.45,98.9,99.28,279809
AJG,2017-05-26,57.42,57.54,57.105,57.12,855250
AKAM,2017-05-26,48,48.17,47.14,47.39,1446053
ALB,2017-05-26,112.5,113.06,112.2,112.86,601398
ALGN,2017-05-26,141.4,143.09,140.24,142.1,1176927
ALK,2017-05-26,86.42,87.34,85.86,86.62,1325597
ALLE,2017-05-26,79.36,79.68,79.11,79.38,655882
ALL,2017-05-26,86.04,86.6299,85.96,86.5,1083530
ALXN,2017-05-26,98.77,99.4399,96.18,97.7,6660773
AMAT,2017-05-26,44.87,45.5,44.7499,45.5,6633378
AMD,2017-05-26,10.85,11.02,10.74,11,31907640
AME,2017-05-26,60.95,61.27,60.73,60.87,569437
AMGN,2017-05-26,155.6,156.13,154.79,155.01,2731557
AMG,2017-05-26,153.6,154.57,153.16,153.92,443012
AMP,2017-05-26,122.29,123,122.01,122.3,643624
AMT,2017-05-26,131.19,131.44,130.49,131.11,899239
AMZN,2017-05-26,995,998.65,989.2491,995.78,3469154
ANDV,2017-05-26,84,85.15,83.07,83.46,2356500
ANSS,2017-05-26,126.07,126.25,125.33,125.72,284264
ANTM,2017-05-26,181.93,183.13,180.6,183.08,897951
AON,2017-05-26,130.32,130.55,129.89,130.01,961266
AOS,2017-05-26,54.29,54.43,53.9902,54.07,578434
APA,2017-05-26,47.88,48.26,47.33,48.19,2896422
APC,2017-05-26,51.71,51.94,50.7,51.84,6205533
APD,2017-05-26,143.84,144.27,143.55,143.91,694529
APH,2017-05-26,74.57,74.855,74.33,74.8,947268
ARE,2017-05-26,117.45,117.7,116.98,117.27,303497
ARNC,2017-05-26,27.21,27.56,27.1,27.42,2191249
ATVI,2017-05-26,59.16,59.2,58.01,58.28,7019197
AVB,2017-05-26,191.85,193.035,190.6,191.32,685081
AVGO,2017-05-26,240.9,241.6,238.32,241.21,1312045
AVY,2017-05-26,83.73,84.31,83.5,84.29,302671
AWK,2017-05-26,77.9,77.97,77.3246,77.53,703595
AXP,2017-05-26,77.17,77.6,77.02,77.46,1858801
AYI,2017-05-26,165.6,166.46,163.87,164.87,701446
AZO,2017-05-26,605,618,605,615.62,785117
A,2017-05-26,59.23,59.72,59.041,59.51,1535237
BAC,2017-05-26,23.23,23.42,23.17,23.24,50399458
BAX,2017-05-26,59.07,59.11,58.45,58.64,2014609
BA,2017-05-26,186.73,187.605,186.27,186.59,1735778
BBT,2017-05-26,42.58,42.71,42.43,42.56,1671191
BBY,2017-05-26,60.41,60.88,58.88,58.97,14895686
BDX,2017-05-26,187.03,187.41,185.65,186.48,1248845
BEN,2017-05-26,41.53,41.858,41.5,41.7,2093692
BF.B,2017-05-26,51.64,51.86,51.36,51.73,1050657
BIIB,2017-05-26,252.59,253.62,250.51,250.8,833069
BK,2017-05-26,47.16,47.59,47.1,47.41,3552530
BLK,2017-05-26,404.24,407.75,403.12,407.02,737435
BLL,2017-05-26,40.64,40.73,40.52,40.69,1557986
BMY,2017-05-26,54.37,54.82,53.9,53.97,4968194
BRK.B,2017-05-26,165.25,165.88,165.0177,165.69,2156256
BSX,2017-05-26,27.26,27.52,27.19,27.32,4828013
BWA,2017-05-26,40.4,41.19,40.4,40.99,977088
BXP,2017-05-26,121.69,122,120.74,121.35,400926
CAG,2017-05-26,38.84,39.135,38.76,39.03,1865282
CAH,2017-05-26,73.29,73.57,72.95,73.1,1245611
CAT,2017-05-26,105,105.71,104.62,105.66,2894109
CA,2017-05-26,31.91,32.01,31.81,31.82,1187514
CBG,2017-05-26,34.3,34.515,34.27,34.39,1160255
CBOE,2017-05-26,86.3,86.75,85.97,86.63,969241
CBS,2017-05-26,61.6,61.68,61.2,61.57,2002119
CB,2017-05-26,142.67,142.87,142.24,142.24,980432
CCI,2017-05-26,102.87,102.87,101.95,102.81,1821836
CCL,2017-05-26,62.87,63.45,62.83,63.36,1881824
CDNS,2017-05-26,34.7,35.29,34.57,34.93,2226474
CELG,2017-05-26,116.93,117.18,116.345,116.78,2557459
CERN,2017-05-26,65.15,65.18,64.7294,64.95,1643604
CFG,2017-05-26,34.51,34.82,34.34,34.64,4866795
CF,2017-05-26,27.99,28.19,27.63,28.13,2486547
CHD,2017-05-26,51.2,51.29,50.97,51.1,771005
CHK,2017-05-26,5.24,5.3,5.15,5.29,28725779
CHRW,2017-05-26,67.73,67.98,66.965,67.04,1303220
CHTR,2017-05-26,334.38,338.91,333.01,337.44,926728
CINF,2017-05-26,70.33,70.45,69.845,69.91,436152
CI,2017-05-26,161.87,162.13,159.91,161.32,1348799
CLX,2017-05-26,134.95,135.21,134.46,134.99,448113
CL,2017-05-26,75.18,75.63,75.1087,75.45,2153754
CMA,2017-05-26,68.93,69.67,68.73,69.22,1068055
CMCSA,2017-05-26,40.21,40.99,40.21,40.91,18189485
CME,2017-05-26,118.18,118.44,117.56,117.98,721056
CMG,2017-05-26,483.01,483.25,478.944,480.15,477836
CMI,2017-05-26,155.8,157.25,155.73,156.64,630318
CMS,2017-05-26,47.34,47.5,47.24,47.41,1320112
CNC,2017-05-26,75.31,75.465,74.32,74.57,920450
CNP,2017-05-26,28.19,28.37,28.14,28.33,2109843
COF,2017-05-26,79.5,80.11,79.08,79.79,2365566
COG,2017-05-26,22.84,23.09,22.6801,22.96,4403256
COL,2017-05-26,106.86,107.9,106.86,107.3,1406015
COO,2017-05-26,218.33,218.89,217.115,217.46,157217
COP,2017-05-26,45.33,45.4,44.68,45.35,10758924
COST,2017-05-26,180.25,180.34,177.52,177.86,4471282
COTY,2017-05-26,18.79,19.16,18.79,19.06,3887580
CPB,2017-05-26,58.92,59.14,58.61,58.96,1509248
CRM,2017-05-26,90.93,91.1,90.46,90.83,5284470
CSCO,2017-05-26,31.51,31.59,31.36,31.5,16403052
CSRA,2017-05-26,30.84,30.97,30.39,30.46,1005696
CSX,2017-05-26,53.63,54.23,53.47,53.96,10793499
CTAS,2017-05-26,125.15,125.59,124.5,125.16,278332
CTL,2017-05-26,25.03,25.03,24.76,24.8,4897035
CTSH,2017-05-26,67.13,67.13,66.7,66.79,2559411
CTXS,2017-05-26,82.84,83.04,82.25,82.49,1028926
CVS,2017-05-26,76,76.65,75.935,76.64,3612997
CVX,2017-05-26,105.05,105.285,104.6,104.72,3752505
CXO,2017-05-26,128.77,131.49,128.77,131.28,1145780
C,2017-05-26,61.87,62.33,61.65,62.07,10850319
DAL,2017-05-26,50.31,50.95,50.31,50.8,5778533
DE,2017-05-26,122.8,123.59,122.3589,122.79,2132381
DFS,2017-05-26,58.98,59.935,58.86,59.8,2660004
DGX,2017-05-26,108.26,108.6088,107.77,107.98,573268
DG,2017-05-26,72.66,72.86,71.68,72.32,1617843
DHI,2017-05-26,33.17,33.28,33.02,33.11,2343908
DHR,2017-05-26,84.31,84.52,84.045,84.4,1084109
DISCA,2017-05-26,25.66,25.87,25.55,25.87,1837517
DISCK,2017-05-26,25.04,25.26,24.98,25.25,1033580
DISH,2017-05-26,64.03,64.1527,63.48,64.12,1553045
DIS,2017-05-26,107.71,108.49,107.48,108.41,6236779
DLR,2017-05-26,118.86,119.14,116.96,117.81,502834
DLTR,2017-05-26,79.15,80.46,77.71,78.28,2182268
DOV,2017-05-26,81.75,82.55,81.61,82.5,1201802
DPS,2017-05-26,93.24,93.82,93.19,93.45,661052
DRE,2017-05-26,28.85,28.9,28.55,28.66,747953
DRI,2017-05-26,88.1,88.34,87.655,87.95,708442
DTE,2017-05-26,108.52,109.18,108.49,108.88,454850
DUK,2017-05-26,85.19,85.3499,84.9515,85.07,2023992
DVA,2017-05-26,66.44,66.775,64.31,64.75,2171571
DVN,2017-05-26,35.61,35.89,35.22,35.82,3719634
DXC,2017-05-26,79.51,80.33,77.17,78.66,2372728
D,2017-05-26,80.85,81.19,80.76,81.03,2080678
EA,2017-05-26,113.5,113.585,111.79,112.13,2212544
EBAY,2017-05-26,35.26,35.26,34.66,34.9,6622496
ECL,2017-05-26,130.76,131.49,130.75,131.3,870525
ED,2017-05-26,82.1,82.4001,81.85,82.1,1123820
EFX,2017-05-26,137.1,137.9,136.06,136.43,324937
EIX,2017-05-26,79.86,80.24,79.75,79.96,775774
EL,2017-05-26,93.35,94.19,93.25,93.7,852849
EMN,2017-05-26,79.84,80.405,79.41,79.91,832262
EMR,2017-05-26,59.11,59.15,58.58,58.92,2489721
EOG,2017-05-26,91.29,91.41,90.12,91.22,2001462
EQIX,2017-05-26,444.98,446.58,439.97,441.22,296838
EQR,2017-05-26,65.2,65.27,64.85,65.17,800232
EQT,2017-05-26,56.3,57,55.87,56.69,1509125
ESRX,2017-05-26,60.05,60.33,59.57,59.76,2311990
ESS,2017-05-26,256.1,257.02,255.15,256.3,205268
ES,2017-05-26,61.34,61.58,61.24,61.4,825893
ETFC,2017-05-26,35.07,35.21,34.85,35.08,1460438
ETN,2017-05-26,77.28,77.72,77.1,77.56,1063016
ETR,2017-05-26,77.99,78.07,77.53,77.65,1065925
EVHC,2017-05-26,55.89,55.89,54.74,55.18,749544
EW,2017-05-26,114.5,115.46,113.99,114.25,890901
EXC,2017-05-26,36.01,36.08,35.73,35.82,5699892
EXPD,2017-05-26,53.17,53.25,52.94,52.95,777340
EXPE,2017-05-26,145.46,145.7325,143.58,144.58,1130896
EXR,2017-05-26,78.85,79.14,77.34,78,868534
FAST,2017-05-26,43.3,43.7598,43.06,43.47,3267453
FBHS,2017-05-26,63.12,63.13,62.75,62.85,426587
FB,2017-05-26,152.23,152.25,151.15,152.13,14996185
FCX,2017-05-26,11.69,11.73,11.52,11.67,9747397
FDX,2017-05-26,193.77,194.94,193.58,194.26,758026
FE,2017-05-26,28.89,28.97,28.65,28.92,2475868
FFIV,2017-05-26,127.4,127.4,126.4,127.16,354104
FISV,2017-05-26,124.59,124.81,123.87,124.09,551376
FIS,2017-05-26,85.05,85.64,85.05,85.28,1392999
FITB,2017-05-26,24.45,24.53,24.235,24.26,4653571
FLIR,2017-05-26,36.53,37.12,36.39,37.05,1009847
FLR,2017-05-26,45.25,45.25,44.94,44.98,1267932
FLS,2017-05-26,47.86,48.21,47.51,48.1,1219659
FL,2017-05-26,59.57,59.95,59.07,59.82,1214301
FMC,2017-05-26,75.28,75.62,75.15,75.25,685195
FOXA,2017-05-26,27.31,27.36,26.96,27.03,8208424
FOX,2017-05-26,27.32,27.32,26.9,26.95,2155747
FRT,2017-05-26,127.45,127.48,125.52,126.32,407008
FTI,2017-05-26,28.75,29.25,28.75,29.07,5737896
FTV,2017-05-26,63.68,63.9,63.38,63.51,1176534
F,2017-05-26,10.85,10.945,10.81,10.93,28176454
GD,2017-05-26,201.09,202.576,200.85,202.24,751603
GE,2017-05-26,27.46,27.55,27.29,27.45,30624045
GGP,2017-05-26,23.65,23.69,22.61,22.65,8680168
GILD,2017-05-26,64.37,64.75,64.31,64.5,4021883
GIS,2017-05-26,56.97,57.32,56.77,57.32,2920442
GLW,2017-05-26,29.38,29.51,29.28,29.3,3387375
GM,2017-05-26,32.36,33.07,32.24,33.07,16813681
GOOGL,2017-05-26,992,996.39,987.36,993.27,1636416
GOOG,2017-05-26,969.7,974.98,965.03,971.47,1252010
GPC,2017-05-26,91.5,93.89,91.3,93.28,1143798
GPN,2017-05-26,92.19,92.68,91.76,91.85,1068672
GPS,2017-05-26,21.93,22.55,21.855,22.42,6113673
GRMN,2017-05-26,52.42,52.7,52.2,52.4,742447
GS,2017-05-26,222.01,224.23,221.18,223.53,1787060
GT,2017-05-26,32.04,32.63,31.94,32.6,2950826
GWW,2017-05-26,175,175.49,171.89,173.58,797107
HAL,2017-05-26,45.43,46.04,45.25,45.76,9938793
HAS,2017-05-26,104.39,104.79,103.72,104.21,637496
HBAN,2017-05-26,12.87,12.96,12.8,12.86,7298101
HBI,2017-05-26,20.38,20.77,20.31,20.7,2861467
HCA,2017-05-26,82.9,83.28,81.96,82.7,1139821
HCN,2017-05-26,73.33,73.48,72.37,72.53,1381528
HCP,2017-05-26,31.58,31.64,31.04,31.23,2670315
HD,2017-05-26,156.1,156.42,154.64,154.9,4284660
HES,2017-05-26,47.95,48.21,47.08,48.14,3143153
HIG,2017-05-26,49.63,49.63,49.03,49.23,2740290
HII,2017-05-26,196.77,198.435,196.01,196.32,249523
HLT,2017-05-26,65.16,65.55,64.94,65.34,1445801
HOG,2017-05-26,51.8,52.6,51.63,52.32,1797835
HOLX,2017-05-26,43.51,43.62,42.86,43.35,2720432
HON,2017-05-26,133.7,134.12,132.84,133.25,2692322
HPE,2017-05-26,18.85,18.89,18.74,18.83,13436562
HPQ,2017-05-26,18.27,18.54,18.21,18.47,14525992
HP,2017-05-26,54.38,54.73,53.63,53.67,2405097
HRB,2017-05-26,26.07,26.22,25.92,26.11,1180806
HRL,2017-05-26,33.09,33.61,33.07,33.12,4112965
HRS,2017-05-26,110.93,111.16,110.15,110.56,801459
HSIC,2017-05-26,91.625,91.7199,91.042,91.34,428192
HST,2017-05-26,18.04,18.19,18.03,18.07,3222902
HSY,2017-05-26,115.31,116.49,114.6863,115.96,992973
HUM,2017-05-26,233.09,234.875,231.26,232.25,1670439
IBM,2017-05-26,152.85,153,152.06,152.49,2443507
ICE,2017-05-26,60.37,60.75,60.28,60.35,1346223
IDXX,2017-05-26,166.97,168.12,166.5755,167.56,383621
IFF,2017-05-26,138.46,138.85,138.03,138.44,244145
ILMN,2017-05-26,174.01,177.14,173.8,175.91,959273
INCY,2017-05-26,138.46,139.49,132.65,134.38,2366454
INFO,2017-05-26,46,46.47,45.72,46.26,5078591
INTC,2017-05-26,36.26,36.33,36.13,36.26,11145523
INTU,2017-05-26,138.03,139.86,136.83,138.56,2318291
IPG,2017-05-26,24.69,24.77,24.59,24.69,2522505
IP,2017-05-26,52.1,52.57,51.86,52.42,1274752
IQV,2017-05-26,84.93,86.105,84.6,86.02,1374708
IRM,2017-05-26,35.11,35.25,34.99,35.17,708876
IR,2017-05-26,89.08,89.83,89.08,89.35,657960
ISRG,2017-05-26,304.4797,304.9197,302.7497,303.453,626841
ITW,2017-05-26,140.06,140.78,140.03,140.37,693895
IT,2017-05-26,117.73,118.43,117.32,117.72,517333
IVZ,2017-05-26,31.78,32.03,31.635,32,1636815
JBHT,2017-05-26,84.82,85.16,84.32,84.54,688026
JCI,2017-05-26,42.08,42.2,41.94,42.03,3261466
JEC,2017-05-26,52.52,52.87,52.4,52.66,683323
JNJ,2017-05-26,127.23,127.67,126.83,126.92,4005234
JNPR,2017-05-26,29.56,29.56,29.285,29.32,2904277
JPM,2017-05-26,85.11,85.56,85.02,85.36,8113464
JWN,2017-05-26,41.98,42.54,41.63,42.47,2291378
KEY,2017-05-26,18.07,18.19,17.9105,17.99,7116277
KHC,2017-05-26,92.9,93.09,92.52,92.99,1308005
KIM,2017-05-26,18.37,18.4,17.93,18.03,2754556
KLAC,2017-05-26,104.75,104.8,103.905,104.74,566490
KMB,2017-05-26,129.12,129.81,129.11,129.51,1071275
KMI,2017-05-26,19.32,19.39,19.19,19.25,10475495
KMX,2017-05-26,64.47,64.92,64.05,64.72,1292956
KORS,2017-05-26,36.5,36.79,35.8,36.76,1547501
KO,2017-05-26,45.35,45.56,45.33,45.39,11341383
KR,2017-05-26,29.35,29.46,29.25,29.45,6251185
KSS,2017-05-26,38.96,39.13,38.37,38.73,1982949
KSU,2017-05-26,92.75,96.23,92.75,95.95,1578070
K,2017-05-26,72.81,73.03,72.29,72.62,1313136
LB,2017-05-26,50.36,50.74,49.62,50.51,2157667
LEG,2017-05-26,52.01,52.21,51.91,52.08,553263
LEN,2017-05-26,50.5098,50.7353,50.3529,50.5196,949851
LH,2017-05-26,142.1,142.28,139.85,140.1,571762
LKQ,2017-05-26,31.53,31.59,31.325,31.55,2154301
LLL,2017-05-26,167.89,168.175,166.03,167.14,640368
LLY,2017-05-26,78.12,78.35,77.72,78.05,2238858
LMT,2017-05-26,282.04,284,281.54,283.65,854649
LNC,2017-05-26,65.11,65.41,64.59,64.95,781233
LNT,2017-05-26,41.52,41.64,41.23,41.36,958560
LOW,2017-05-26,81.26,81.48,80.56,80.91,4571571
LRCX,2017-05-26,153.49,155.44,153.091,155.12,2005620
LUK,2017-05-26,24.66,24.75,24.545,24.62,674142
LUV,2017-05-26,60.85,61.15,60.5,60.67,4928245
LYB,2017-05-26,80.62,80.97,80.02,80.73,1841670
L,2017-05-26,46.65,46.9,46.6,46.88,614408
MAA,2017-05-26,101,101.94,100.69,101.13,544625
MAC,2017-05-26,60.18,60.35,58.44,58.77,1167338
MAR,2017-05-26,106.69,107.5,106.55,106.9,1794734
MAS,2017-05-26,37.12,37.195,36.895,37,2765795
MAT,2017-05-26,22.25,22.62,22.02,22.53,5301420
MA,2017-05-26,121.91,122.08,121.32,121.63,2142128
MCD,2017-05-26,149.87,150.24,149.25,149.86,3258239
MCHP,2017-05-26,81.49,81.79,81.055,81.7,1806639
MCK,2017-05-26,162.04,162.9,161.12,161.2,1126357
MCO,2017-05-26,116.54,117.23,116.25,117.11,448978
MDLZ,2017-05-26,46.7,46.83,46.4,46.44,6810516
MDT,2017-05-26,85.58,85.82,84.595,85.09,4796850
MET,2017-05-26,51.12,51.29,50.955,51.05,3278674
MGM,2017-05-26,31.57,31.96,31.53,31.82,3612149
MHK,2017-05-26,236.35,237.125,235.18,235.89,259431
MKC,2017-05-26,104.27,104.82,104,104.48,334795
MLM,2017-05-26,228.69,229.31,226.75,227.76,336255
MMC,2017-05-26,76.34,76.54,76.02,76.37,1454498
MMM,2017-05-26,199.14,200.69,198.9722,200.67,1410620
MNST,2017-05-26,50.79,51.31,50.69,50.9,1741490
MON,2017-05-26,116.65,116.8,116.55,116.78,963271
MOS,2017-05-26,22.84,23.21,22.775,23.16,2490745
MO,2017-05-26,74.08,74.47,73.9,74.41,5680989
MPC,2017-05-26,52.42,52.865,52.24,52.82,3843575
MRK,2017-05-26,65,65.205,64.82,64.92,3685720
MRO,2017-05-26,13.52,13.62,13.3,13.52,11294538
MSFT,2017-05-26,69.8,70.22,69.52,69.96,19827923
MSI,2017-05-26,82.28,82.72,81.67,81.86,953083
MS,2017-05-26,42.45,42.97,42.44,42.84,5346476
MTB,2017-05-26,160.55,161.62,159.99,160.2,410699
MTD,2017-05-26,577,582.2,577,578.4,86277
MU,2017-05-26,29.27,29.77,28.875,29.76,17784830
MYL,2017-05-26,39.75,39.99,39.43,39.72,3974189
M,2017-05-26,23.36,23.55,23.13,23.44,4094515
NAVI,2017-05-26,14.33,14.555,14.27,14.48,1803581
NBL,2017-05-26,29.71,29.79,29.33,29.45,8855436
NCLH,2017-05-26,51.97,52.32,50.805,50.84,1798836
NDAQ,2017-05-26,68.15,68.3,67.54,67.58,561929
NEE,2017-05-26,140.79,141.06,140.365,140.71,1107508
NEM,2017-05-26,33.72,34.285,33.6,34.11,4565392
NFLX,2017-05-26,162.84,163.05,161.12,162.43,4834291
NFX,2017-05-26,32.8,33.15,32.4003,33.08,1795617
NI,2017-05-26,25.45,25.59,25.45,25.56,2544067
NKE,2017-05-26,52.35,52.76,52.23,52.59,5921314
NLSN,2017-05-26,38.24,38.6,37.95,38.54,3597366
NOC,2017-05-26,256.52,257.93,256.3,256.99,552889
NOV,2017-05-26,32.63,32.9201,32.49,32.77,2412235
NRG,2017-05-26,16.48,16.5579,16.27,16.47,4007252
NSC,2017-05-26,119.47,122.9,119.2,122.33,2747533
NTAP,2017-05-26,41.19,41.19,40.1,40.24,3637559
NTRS,2017-05-26,88.33,88.95,88.145,88.69,882880
NUE,2017-05-26,58.35,58.68,57.96,58.15,1455276
NVDA,2017-05-26,137.93,145.28,137.11,141.84,19478497
NWL,2017-05-26,52.88,53.305,52.78,53.19,2140299
NWSA,2017-05-26,13.23,13.43,13.17,13.42,1871521
NWS,2017-05-26,13.6,13.8,13.6,13.8,314574
OKE,2017-05-26,51.58,51.84,51.12,51.69,2201120
OMC,2017-05-26,83.59,83.98,83.08,83.26,1201211
ORCL,2017-05-26,45.21,45.445,45.06,45.26,6899725
ORLY,2017-05-26,245,249.01,243.23,248.48,1148979
OXY,2017-05-26,60.85,61.525,60.71,61,4675380
O,2017-05-26,55.16,55.7,54.99,55.18,2049552
PAYX,2017-05-26,59.22,59.33,58.76,59.28,1345764
PBCT,2017-05-26,16.79,16.915,16.74,16.87,2170419
PCAR,2017-05-26,62.69,63,62.44,62.63,988061
PCG,2017-05-26,67.32,67.695,67.21,67.37,4077071
PCLN,2017-05-26,1861.55,1869.48,1852.64,1863.9,419645
PDCO,2017-05-26,44.8,45.03,43.91,43.94,1152079
PEG,2017-05-26,44.53,44.57,44.08,44.43,2575168
PEP,2017-05-26,117.25,118.0045,117.2,117.91,3104759
PFE,2017-05-26,32.18,32.29,32.1,32.14,11699041
PFG,2017-05-26,62.48,63.12,62.48,62.75,1045431
PGR,2017-05-26,42.32,42.435,42.13,42.3,2430894
PG,2017-05-26,86.93,87.38,86.816,87.25,4337023
PHM,2017-05-26,22.87,22.91,22.8,22.84,2457946
PH,2017-05-26,159.04,159.61,158.55,159.26,504700
PKG,2017-05-26,101.98,102.42,101.41,102.18,331893
PKI,2017-05-26,62.77,63.0279,62.76,62.8,504467
PLD,2017-05-26,56,56,55.43,55.79,1283315
PM,2017-05-26,119.25,119.88,118.96,119.83,2243130
PNC,2017-05-26,120.96,122,120.64,121.32,1173907
PNR,2017-05-26,66.45,66.45,65.9,66.25,1090672
PNW,2017-05-26,87.42,87.8,87.2417,87.4,524177
PPG,2017-05-26,106.72,107.67,106.48,107.24,664697
PPL,2017-05-26,39.84,40,39.8,39.86,2144829
PRGO,2017-05-26,71.92,71.92,69.84,69.95,1724938
PRU,2017-05-26,105.61,106.01,104.92,105.07,1668008
PSA,2017-05-26,217.83,217.98,215.915,216.39,976297
PSX,2017-05-26,77.63,77.91,77.15,77.44,2300404
PVH,2017-05-26,106.56,107.05,105.28,105.29,1337756
PWR,2017-05-26,31.01,31.315,30.76,31.07,1682706
PXD,2017-05-26,169.18,170.575,168.08,170.24,1109601
PX,2017-05-26,131.84,132.22,131.39,131.97,957150
PYPL,2017-05-26,51.04,51.39,50.89,51.19,4780790
QCOM,2017-05-26,57.66,57.978,57.37,57.52,8261886
QRVO,2017-05-26,78.86,78.8799,77.76,77.84,1349495
RCL,2017-05-26,110.01,111.45,110,111.08,1090800
REGN,2017-05-26,456.7,459.25,453.345,455.17,475520
REG,2017-05-26,62.62,63.01,61.77,62,1236382
RE,2017-05-26,247.77,248.75,246.51,248.66,189961
RF,2017-05-26,14.24,14.325,14.12,14.13,12053067
RHI,2017-05-26,46.14,46.25,45.675,45.9,475959
RHT,2017-05-26,88.47,88.99,87.71,88.58,1442004
RJF,2017-05-26,73.43,73.82,73.13,73.68,535257
RL,2017-05-26,66.62,66.79,66.06,66.11,1452314
RMD,2017-05-26,69.96,70.19,69.681,70.07,238324
ROK,2017-05-26,159,159.67,158.27,159.28,447009
ROP,2017-05-26,225.97,228.04,225.77,227.08,319590
ROST,2017-05-26,63.15,63.69,62.79,63.52,1923722
RRC,2017-05-26,23.79,24.3,23.64,24.2,5477882
RSG,2017-05-26,62.81,63.23,62.71,63.07,948896
RTN,2017-05-26,163,163.614,162.7,163.3,1468401
SBAC,2017-05-26,135.5,136.14,135.02,136.02,665807
SBUX,2017-05-26,63.01,63.42,62.97,63.3,6097990
SCG,2017-05-26,67.96,68.21,67.71,67.86,774259
SCHW,2017-05-26,39.3,39.63,39.12,39.52,4325951
SEE,2017-05-26,44.2,44.675,44.2,44.55,1339531
SHW,2017-05-26,333.52,335.42,333.05,334.95,404837
SIG,2017-05-26,50.15,50.96,48.1,49.31,4941851
SJM,2017-05-26,128.1,128.55,127.96,128.17,413914
SLB,2017-05-26,69.5,70.35,69,70.09,8960723
SLG,2017-05-26,102.74,103.13,101.48,101.84,455918
SNA,2017-05-26,159.69,160.78,158.39,160.71,493284
SNI,2017-05-26,67.02,67.02,66.24,66.7,1265660
SNPS,2017-05-26,73.85,74.71,73.62,74.37,1368999
SO,2017-05-26,50.5,50.55,50.35,50.45,3265939
SPGI,2017-05-26,140.63,141.11,139.79,140.21,973151
SPG,2017-05-26,160.74,160.765,156.965,157.26,1475531
SRCL,2017-05-26,83.37,83.55,82.34,82.4,472386
SRE,2017-05-26,114.55,114.77,114.13,114.48,560169
STI,2017-05-26,54.27,54.57,54.14,54.32,3095092
STT,2017-05-26,81.8,82.27,81.61,81.99,1268173
STX,2017-05-26,42.67,43,42.2,42.53,3272703
STZ,2017-05-26,179.6,181.49,179.49,180.93,582957
SWKS,2017-05-26,106,106.34,104.5,105.89,1051595
SWK,2017-05-26,136.03,137.02,136,136.79,829992
SYF,2017-05-26,27.15,27.65,27.07,27.37,11451682
SYK,2017-05-26,140.97,141.59,140.3955,141.27,827470
SYMC,2017-05-26,29.9,29.95,29.5,29.61,7196796
SYY,2017-05-26,54.27,54.49,54.17,54.43,1707704
TAP,2017-05-26,94.08,96.05,93.81,95.78,1733984
TDG,2017-05-26,267.06,267.83,262.74,264.41,427927
TEL,2017-05-26,77.93,78.32,77.68,78.01,1251855
TGT,2017-05-26,54.35,54.55,53.9257,54.4,3738266
TIF,2017-05-26,85.7,86.23,85.15,86.18,1753305
TJX,2017-05-26,75.6,75.84,75.23,75.53,2748316
TMK,2017-05-26,75.44,75.6,75.18,75.23,230934
TMO,2017-05-26,173.31,173.56,172.88,173.42,683280
TPR,2017-05-26,46.09,46.43,46.04,46.33,1439156
TRIP,2017-05-26,39.25,39.68,38.32,39.07,4865381
TROW,2017-05-26,69.57,70.13,69.04,69.7,1370488
TRV,2017-05-26,123.59,123.92,123.34,123.66,925556
TSCO,2017-05-26,54.58,55.13,54.01,54.88,2648025
TSN,2017-05-26,58.1,58.67,57.931,58.34,1712420
TSS,2017-05-26,59.68,60.02,59.54,59.58,803227
TWX,2017-05-26,98.99,99.18,98.7,99.07,2405520
TXN,2017-05-26,80.86,81.18,80.32,81.12,2812210
TXT,2017-05-26,48.07,48.5,47.95,48.16,758457
T,2017-05-26,38.21,38.25,38.01,38.12,13725914
UAA,2017-05-26,19.51,19.84,19.3,19.69,2618223
UAL,2017-05-26,81.17,81.96,80.74,81.25,2537325
UA,2017-05-26,18.05,18.22,17.86,18.07,1572232
UDR,2017-05-26,38.36,38.6,38.277,38.33,749371
UHS,2017-05-26,117.52,117.52,115.44,116.07,579264
ULTA,2017-05-26,305.5,310,301.36,302.4,2858743
UNH,2017-05-26,177.68,178.89,177,177.5,1583631
UNM,2017-05-26,45.16,45.28,44.97,45.05,1668026
UNP,2017-05-26,108.81,110.75,108.54,110.57,3901921
UPS,2017-05-26,105.81,106.09,105.5275,105.87,1825963
URI,2017-05-26,111,111.86,109.95,111.17,787333
USB,2017-05-26,51.61,51.81,51.38,51.44,6721847
UTX,2017-05-26,122.31,122.44,121.58,121.85,2126166
VAR,2017-05-26,97.7,97.96,97.21,97.87,744985
VFC,2017-05-26,53.27,53.99,53.07,53.71,2291428
VIAB,2017-05-26,34.92,35.19,34.4,35.13,4714487
VLO,2017-05-26,63.19,63.5,62.13,62.45,3718744
VMC,2017-05-26,127.06,127.465,125.2,126.43,996771
VNO,2017-05-26,93.09,93.41,92.02,92.52,846026
VRSK,2017-05-26,81.2,81.52,80.52,80.55,815426
VRSN,2017-05-26,90.57,90.67,89.8757,90.14,824217
VRTX,2017-05-26,118.1,120.82,118.05,119.92,1477802
VTR,2017-05-26,67.24,67.575,66.27,66.58,1573067
VZ,2017-05-26,45.25,45.4366,45.24,45.32,5999937
V,2017-05-26,95,95.12,94.39,94.67,4133942
WAT,2017-05-26,178.06,178.81,177.725,178.07,274471
WBA,2017-05-26,81,81.25,80.64,81.25,2735130
WDC,2017-05-26,89.02,90.075,88.3,90.01,2939704
WEC,2017-05-26,62.48,62.7499,62.4,62.45,859104
WFC,2017-05-26,52.63,52.81,52.37,52.41,14247740
WHR,2017-05-26,180.72,180.79,178.76,179.13,578151
WLTW,2017-05-26,145.04,145.1245,143.2525,145,957059
WMB,2017-05-26,29.88,29.8999,29.4,29.69,5106338
WMT,2017-05-26,78.37,78.5399,77.79,78.13,6125781
WM,2017-05-26,71.37,71.925,71.28,71.84,1076744
WRK,2017-05-26,55.26,55.37,54.965,55.15,1423784
WU,2017-05-26,19.27,19.34,19.05,19.07,2213461
WYNN,2017-05-26,124.45,127.32,124.45,125.73,1354115
WYN,2017-05-26,99.1,100.39,98.711,99.63,1210014
WY,2017-05-26,33.15,33.19,32.925,33.01,1962918
XEC,2017-05-26,110.91,111.6408,110.07,110.95,712656
XEL,2017-05-26,47.3,47.4065,47.2,47.3,1588616
XLNX,2017-05-26,65.51,65.88,64.99,65.85,2864475
XL,2017-05-26,43.37,43.59,43.26,43.3,1105576
XOM,2017-05-26,81.61,81.8,80.83,81.55,8227074
XRAY,2017-05-26,62.99,63.1399,62.59,62.72,679908
XRX,2017-05-26,27.92,28.04,27.4,28,1572321
XYL,2017-05-26,52.03,52.19,51.345,51.41,1000766
YUM,2017-05-26,72.13,72.52,71.97,72.09,1336971
ZBH,2017-05-26,119.45,119.65,118.91,119.23,648440
ZION,2017-05-26,40.89,41.2,40.405,40.45,2195873
ZTS,2017-05-26,62.78,63.11,62.385,62.61,1985460
AAL,2017-05-30,48.32,48.5775,47.79,47.96,5512854
AAPL,2017-05-30,153.42,154.43,153.33,153.67,20126851
AAP,2017-05-30,134.65,135.21,132.77,132.99,1544291
ABBV,2017-05-30,65.89,66.2,65.81,66.02,4803867
ABC,2017-05-30,90.66,91.39,90.53,91.03,1248400
ABT,2017-05-30,44.46,45.1,44.21,45,8119697
ACN,2017-05-30,122.61,123.97,122.35,123.77,1373030
ADBE,2017-05-30,141.8,142.56,141.501,142.41,1541204
ADI,2017-05-30,83,85.17,83,84.8,6744931
ADM,2017-05-30,42.22,42.27,42,42.11,1834094
ADP,2017-05-30,101.21,101.66,100.535,101.53,1728899
ADSK,2017-05-30,112.8,113.66,112.26,113.16,2560329
ADS,2017-05-30,244,245,241.29,242.15,609106
AEE,2017-05-30,56.17,56.57,55.87,56.46,1189934
AEP,2017-05-30,70.77,71.26,70.7,71.21,2027892
AES,2017-05-30,11.76,11.79,11.68,11.7,2884029
AET,2017-05-30,145.63,147.48,145.45,145.55,1746823
AFL,2017-05-30,74.7,75.34,74.58,75.14,1534817
AGN,2017-05-30,222.8,225.09,222.11,222.11,2944580
AIG,2017-05-30,63.3,64.315,63.26,64.1,6358300
AIV,2017-05-30,43.22,43.37,42.875,42.92,2035834
AIZ,2017-05-30,99.18,99.54,98.32,98.55,387775
AJG,2017-05-30,56.81,57.15,56.551,56.97,970791
AKAM,2017-05-30,47.29,47.67,47.05,47.43,1617691
ALB,2017-05-30,112.79,112.89,111.444,112.46,772013
ALGN,2017-05-30,142.56,144.45,141.7,143.33,766822
ALK,2017-05-30,86.13,86.8299,85.71,85.81,1412282
ALLE,2017-05-30,79.35,79.35,78.25,78.46,855338
ALL,2017-05-30,86.12,86.42,85.99,86,1134298
ALXN,2017-05-30,98.04,98.5999,96.84,97.78,5596535
AMAT,2017-05-30,45.47,45.74,45.21,45.56,6593508
AMD,2017-05-30,10.95,11.27,10.9,11.12,35338977
AME,2017-05-30,60.65,60.87,60.42,60.8,732382
AMGN,2017-05-30,155.01,155.365,153.56,153.85,2716816
AMG,2017-05-30,153.52,154.25,152.8,153.02,508913
AMP,2017-05-30,121.9,122.4742,121.1,121.1,894208
AMT,2017-05-30,131.01,137.12,130.8,132.12,2070872
AMZN,2017-05-30,996.51,1001.2,995.52,996.7,3263069
ANDV,2017-05-30,84.01,84.905,83.08,84,2409306
ANSS,2017-05-30,125.82,126.92,125.73,126.78,269927
ANTM,2017-05-30,181.7,185,180.85,183.32,1513116
AON,2017-05-30,129.93,130.95,129.62,130.71,902362
AOS,2017-05-30,53.94,54.43,53.69,54.38,561819
APA,2017-05-30,47.84,48.135,47.25,47.56,3783435
APC,2017-05-30,51.38,51.53,50.74,50.77,5087772
APD,2017-05-30,143.65,144.3,143.34,143.97,885206
APH,2017-05-30,74.51,74.99,74.51,74.88,969331
ARE,2017-05-30,117.33,117.625,116.75,117,356310
ARNC,2017-05-30,27.45,27.46,26.965,27.22,4116113
ATVI,2017-05-30,58.48,58.67,57.77,58.58,5037565
AVB,2017-05-30,191.4,192.17,190.44,191.32,811737
AVGO,2017-05-30,240.5,241.39,239,239.82,2936354
AVY,2017-05-30,84.34,84.63,83.95,84.42,321446
AWK,2017-05-30,77.46,78,77.1438,77.77,840946
AXP,2017-05-30,77.24,77.42,76.9889,77.09,2073038
AYI,2017-05-30,163.92,164.82,161.88,162.78,902446
AZO,2017-05-30,621.8,623.97,611.52,612.98,595450
A,2017-05-30,59.54,60.48,59.41,60.37,2576416
BAC,2017-05-30,23.13,23.21,22.88,22.91,61307936
BAX,2017-05-30,58.7,59.49,58.53,59.35,2559900
BA,2017-05-30,186.76,187.42,186.19,186.88,2231571
BBT,2017-05-30,42.26,42.39,41.73,42.07,2558763
BBY,2017-05-30,58.8,59.82,58.7,59.28,5326205
BDX,2017-05-30,185.76,188.48,185.33,188.07,1581465
BEN,2017-05-30,41.54,41.74,41.41,41.61,2426297
BF.B,2017-05-30,51.72,51.92,51.1,51.46,842708
BIIB,2017-05-30,250.4,251.55,246.34,246.54,1366755
BK,2017-05-30,47.22,47.28,46.835,47.1,5535812
BLK,2017-05-30,404.84,408.55,404.74,406.82,746525
BLL,2017-05-30,40.48,40.9,40.22,40.83,2411694
BMY,2017-05-30,53.93,54.24,53.76,53.93,7138167
BRK.B,2017-05-30,165.79,165.87,164.47,165.11,3048318
BSX,2017-05-30,27.24,27.42,27.15,27.36,4097128
BWA,2017-05-30,41.2,42.4,40.83,42.19,3181681
BXP,2017-05-30,121.3,121.81,120.82,120.82,417706
CAG,2017-05-30,38.9,38.92,38.3,38.52,1750501
CAH,2017-05-30,72.8,73.61,72.56,73.55,1374626
CAT,2017-05-30,105.26,105.86,105.01,105.47,3211672
CA,2017-05-30,31.72,31.945,31.52,31.9,1910163
CBG,2017-05-30,34.21,34.62,34.14,34.41,1377831
CBOE,2017-05-30,86.58,86.88,85.86,86.65,1070769
CBS,2017-05-30,61.6,61.77,61.34,61.52,1672621
CB,2017-05-30,141.62,142.1732,141.46,141.89,844453
CCI,2017-05-30,102.75,103.93,102.6192,103.52,3048731
CCL,2017-05-30,63.27,64.05,63.25,63.74,2219405
CDNS,2017-05-30,34.87,35.115,34.71,34.93,1549604
CELG,2017-05-30,116.46,116.81,115.06,115.13,3473293
CERN,2017-05-30,64.78,65.47,64.36,65.43,2422035
CFG,2017-05-30,34.42,34.51,34.12,34.25,6637351
CF,2017-05-30,28,28.37,27.89,27.91,2743917
CHD,2017-05-30,51.14,51.6,51.06,51.53,1583220
CHK,2017-05-30,5.2,5.26,5.04,5.1,38677696
CHRW,2017-05-30,67.09,67.62,66.6,67.27,1613308
CHTR,2017-05-30,336.49,340,334.85,338.92,1062379
CINF,2017-05-30,69.66,69.77,69.14,69.53,484207
CI,2017-05-30,161.45,162.27,161.05,161.5,1084061
CLX,2017-05-30,134.79,135.16,134.31,134.93,550138
CL,2017-05-30,75.52,76.16,75.24,76.09,4698395
CMA,2017-05-30,68.85,68.99,67.87,68.5,1749878
CMCSA,2017-05-30,41.03,41.64,40.875,41.1,25469511
CME,2017-05-30,117.42,117.81,116.6701,117.2,930565
CMG,2017-05-30,475.28,477.8518,472.42,475.7,607297
CMI,2017-05-30,156.24,157.97,156.06,157.34,1231748
CMS,2017-05-30,47.39,47.61,47.2501,47.48,2108661
CNC,2017-05-30,74.57,74.69,73.33,73.46,1129477
CNP,2017-05-30,28.31,28.445,28.2,28.39,1333505
COF,2017-05-30,79.4,79.59,78.23,78.28,2361674
COG,2017-05-30,22.74,22.82,22.395,22.46,3563256
COL,2017-05-30,107.21,107.58,106.85,107.23,1806274
COO,2017-05-30,216.52,218.66,216.0301,218.2,293525
COP,2017-05-30,44.93,45.09,44.53,44.79,9280928
COST,2017-05-30,177.68,179.3906,177.5,178.92,2086293
COTY,2017-05-30,19.06,19.09,18.86,18.87,3135784
CPB,2017-05-30,58.66,58.78,57.64,57.88,1510263
CRM,2017-05-30,90.5,91.07,90.47,90.86,4626480
CSCO,2017-05-30,31.4,31.81,31.39,31.68,17108324
CSRA,2017-05-30,30.28,30.45,30.11,30.22,802605
CSX,2017-05-30,53.98,54.415,53.81,54.22,7624135
CTAS,2017-05-30,124.59,124.95,123.77,124.75,333886
CTL,2017-05-30,24.79,25.11,24.65,24.98,7544912
CTSH,2017-05-30,66.69,66.69,66.29,66.49,5077526
CTXS,2017-05-30,82.18,82.44,81.659,82.15,1821488
CVS,2017-05-30,76.41,76.98,76.4,76.77,5116606
CVX,2017-05-30,104.35,104.7105,103.7505,104.06,4287956
CXO,2017-05-30,129.8,130.21,128.16,129.51,1237920
C,2017-05-30,61.79,62.0668,61.51,61.64,12603786
DAL,2017-05-30,50.59,50.59,49.04,49.06,10523483
DE,2017-05-30,122,122.645,121.85,122.26,3261639
DFS,2017-05-30,59.65,59.72,58.84,58.86,2890323
DGX,2017-05-30,107.95,108.77,107.75,107.89,614975
DG,2017-05-30,72.11,73.26,71.89,73.02,2348446
DHI,2017-05-30,33.06,33.14,32.645,32.93,2026815
DHR,2017-05-30,84.19,84.95,83.91,84.81,2426407
DISCA,2017-05-30,25.9,26.24,25.76,26.2,3552020
DISCK,2017-05-30,25.21,25.605,24.93,25.53,983685
DISH,2017-05-30,64.07,64.262,62.325,63.63,1126466
DIS,2017-05-30,108.49,108.6,107.9507,108.34,4813386
DLR,2017-05-30,117.36,118.56,117.3501,118,580859
DLTR,2017-05-30,78.08,78.99,77.82,78.17,1980261
DOV,2017-05-30,82.25,83.53,81.78,83.39,984765
DPS,2017-05-30,93.05,93.71,92.33,92.59,1166648
DRE,2017-05-30,28.6,28.73,28.48,28.51,1226646
DRI,2017-05-30,87.8,87.9,87.27,87.49,817662
DTE,2017-05-30,108.88,109.49,108.41,109.15,871745
DUK,2017-05-30,85.2,85.54,84.8832,85.41,2501605
DVA,2017-05-30,64.46,65.31,64.36,65.2,1403065
DVN,2017-05-30,35.38,35.474,34.3,34.49,5530200
DXC,2017-05-30,78.1,78.6,77.27,78.34,1997347
D,2017-05-30,80.94,81.3,80.69,81.02,1877878
EA,2017-05-30,112.62,112.92,111.64,112.85,2360111
EBAY,2017-05-30,34.78,34.83,34.37,34.62,7254303
ECL,2017-05-30,131.16,131.65,130.6419,131.56,1037329
ED,2017-05-30,82.04,82.39,81.87,82.2,1173721
EFX,2017-05-30,136.3,136.88,135.34,136.71,622356
EIX,2017-05-30,79.89,80.805,79.84,80.67,1357800
EL,2017-05-30,93.41,94.05,92.85,93.99,1023571
EMN,2017-05-30,79.74,80.11,79.23,79.96,1536183
EMR,2017-05-30,58.79,59.15,58.59,58.95,2593275
EOG,2017-05-30,90.47,90.79,89.43,89.62,3163050
EQIX,2017-05-30,440.47,442.755,439.79,439.91,345438
EQR,2017-05-30,65.16,65.47,64.96,65.31,1004813
EQT,2017-05-30,56.23,56.55,55.74,56,2446596
ESRX,2017-05-30,59.52,59.94,59.2,59.6,3064510
ESS,2017-05-30,256.26,256.715,254.24,255.19,239036
ES,2017-05-30,61.4,61.66,61.3,61.48,908389
ETFC,2017-05-30,34.93,34.99,34.55,34.74,1679453
ETN,2017-05-30,77.47,77.8099,77.12,77.72,1023445
ETR,2017-05-30,77.69,78.59,77.55,78.24,1040625
EVHC,2017-05-30,54.7,55.26,54.43,54.86,990429
EW,2017-05-30,114.15,115.09,113.63,114.6,1115940
EXC,2017-05-30,35.72,36.2,35.66,36.06,3836713
EXPD,2017-05-30,52.33,53.21,51.96,53.1,870687
EXPE,2017-05-30,144.01,145.19,143.77,144.15,870115
EXR,2017-05-30,77.98,78.4219,77.12,77.17,875865
FAST,2017-05-30,43.54,43.68,43.14,43.27,2318539
FBHS,2017-05-30,62.76,62.98,62.52,62.89,398919
FB,2017-05-30,151.97,152.9,151.64,152.38,13226007
FCX,2017-05-30,11.76,11.82,11.57,11.67,9876146
FDX,2017-05-30,193.82,194.98,192.68,193.88,1083520
FE,2017-05-30,28.87,29.42,28.785,29.19,3148539
FFIV,2017-05-30,127.02,129.08,126.82,128,489480
FISV,2017-05-30,123.93,124.7,123.69,124.53,509129
FIS,2017-05-30,85,85.39,84.79,85.29,1518061
FITB,2017-05-30,24.16,24.2,23.74,24.05,4845362
FLIR,2017-05-30,37.09,37.87,37.08,37.77,850062
FLR,2017-05-30,44.81,45.31,44.6855,45.03,790184
FLS,2017-05-30,47.86,48.545,47.48,48.3,747233
FL,2017-05-30,60,60.64,59.26,59.66,1901029
FMC,2017-05-30,75.21,75.7,74.78,75,549302
FOXA,2017-05-30,26.94,27.12,26.84,27.05,5531238
FOX,2017-05-30,26.9,27.02,26.77,26.96,2248086
FRT,2017-05-30,126.09,126.22,123.79,123.82,524817
FTI,2017-05-30,28.98,29.02,28.68,28.68,2873416
FTV,2017-05-30,63.24,63.79,63.03,63.35,1775771
F,2017-05-30,11,11.12,10.99,11.08,36082622
GD,2017-05-30,202.19,202.65,200.95,202.01,921124
GE,2017-05-30,27.31,27.45,27.16,27.36,36435745
GGP,2017-05-30,22.45,22.65,22.14,22.2,6911506
GILD,2017-05-30,64.47,64.7712,64.3,64.49,6979904
GIS,2017-05-30,57.07,57.11,56.26,56.57,5513651
GLW,2017-05-30,29.24,29.445,29.22,29.32,5911139
GM,2017-05-30,33.09,33.735,33.04,33.53,13923583
GOOGL,2017-05-30,992.5,997.62,991.3601,996.17,1516685
GOOG,2017-05-30,970.31,976.2,969.49,975.88,1466654
GPC,2017-05-30,93.06,93.58,91.9689,92.54,1033100
GPN,2017-05-30,91.82,92.26,91.58,91.98,845145
GPS,2017-05-30,22.49,22.81,22.43,22.54,5528561
GRMN,2017-05-30,52.31,52.57,51.97,52.11,673000
GS,2017-05-30,221.83,222.44,218.01,218.42,3097752
GT,2017-05-30,32.52,32.84,32.045,32.09,2377069
GWW,2017-05-30,173.59,174.32,171.63,171.97,762242
HAL,2017-05-30,45.36,45.43,44.95,45.15,8476193
HAS,2017-05-30,104.13,104.64,103.71,104.24,503571
HBAN,2017-05-30,12.86,12.86,12.65,12.74,8308559
HBI,2017-05-30,20.7,20.88,20.6,20.62,3468720
HCA,2017-05-30,82.32,83.25,81.98,81.99,1235267
HCN,2017-05-30,72.5,72.97,72.34,72.5,1245206
HCP,2017-05-30,31.2,31.41,31.13,31.22,1851272
HD,2017-05-30,154,154.56,153.52,153.88,3504291
HES,2017-05-30,47.53,47.5999,46.37,46.67,4539697
HIG,2017-05-30,48.93,49.175,48.85,49.05,1330290
HII,2017-05-30,196.83,197.74,193.62,194.08,245149
HLT,2017-05-30,65.26,65.7,65.13,65.54,1104545
HOG,2017-05-30,52.29,53.09,52.12,53.01,1507853
HOLX,2017-05-30,43.33,43.51,42.89,43.11,1971799
HON,2017-05-30,132.7,133.22,132.63,132.93,2698630
HPE,2017-05-30,18.78,18.93,18.69,18.85,17736032
HPQ,2017-05-30,18.43,19.03,18.42,18.94,16424279
HP,2017-05-30,53.48,53.83,52.75,52.82,1777251
HRB,2017-05-30,26,26.4,26,26.29,1654154
HRL,2017-05-30,33.05,33.37,32.9,33.27,2767704
HRS,2017-05-30,110.56,111.28,109.86,110.53,912660
HSIC,2017-05-30,91.21,91.595,90.925,91.445,367656
HST,2017-05-30,18.07,18.08,17.84,17.85,3742474
HSY,2017-05-30,115.89,115.89,115.05,115.52,729956
HUM,2017-05-30,232.27,232.995,229.92,230.37,1023100
IBM,2017-05-30,151.95,152.67,151.59,151.73,3666032
ICE,2017-05-30,60.12,60.44,60.06,60.16,1981261
IDXX,2017-05-30,167.44,168.91,167.31,167.93,299458
IFF,2017-05-30,137.94,138.1435,136.59,136.99,458537
ILMN,2017-05-30,175.19,176.51,173.02,173.58,723979
INCY,2017-05-30,133.8,134.13,129.65,130.49,1723586
INFO,2017-05-30,46.16,46.39,45.9,46.28,5602350
INTC,2017-05-30,36.27,36.44,36.09,36.18,13026915
INTU,2017-05-30,138.48,140.2,138,140.05,2606337
IPG,2017-05-30,24.69,24.85,24.63,24.71,2764868
IP,2017-05-30,53.05,53.74,52.73,53.28,2876617
IQV,2017-05-30,85.72,86.379,85.23,85.5,884026
IRM,2017-05-30,35.15,35.39,35.01,35.04,658165
IR,2017-05-30,89.13,89.39,88.54,89.19,885541
ISRG,2017-05-30,302.033,305.159,301.033,304.8097,930303
ITW,2017-05-30,140.11,141.415,139.79,141.1,972507
IT,2017-05-30,117.84,118.56,117.21,118.48,585880
IVZ,2017-05-30,31.99,31.99,31.51,31.62,1534210
JBHT,2017-05-30,84.65,86.32,84.37,85.94,589376
JCI,2017-05-30,41.99,42.075,41.79,41.98,2524950
JEC,2017-05-30,52.49,52.83,52.27,52.63,693110
JNJ,2017-05-30,126.7,127.3901,126.19,127.11,3665353
JNPR,2017-05-30,29.15,29.425,29.1,29.3,3073174
JPM,2017-05-30,85.13,85.15,83.78,83.9,12603176
JWN,2017-05-30,42.54,42.7,42.25,42.44,1657857
KEY,2017-05-30,17.86,17.92,17.67,17.83,6391930
KHC,2017-05-30,92.94,93,92.1875,92.46,1952689
KIM,2017-05-30,18,18.02,17.455,17.49,6233636
KLAC,2017-05-30,104.85,105.67,104.52,104.54,1062827
KMB,2017-05-30,129.35,129.42,128.39,128.97,2555609
KMI,2017-05-30,18.97,19,18.4,18.42,20200312
KMX,2017-05-30,64.65,64.87,63.4,63.54,1662251
KORS,2017-05-30,36.81,37.1,36.02,36.27,3656570
KO,2017-05-30,45.16,45.46,45.11,45.43,13093537
KR,2017-05-30,29.39,29.815,29.33,29.76,7849621
KSS,2017-05-30,38.65,39.13,38.611,38.79,3295734
KSU,2017-05-30,95.49,96.82,95.48,96.02,1124599
K,2017-05-30,71.94,71.94,71.18,71.68,1827243
LB,2017-05-30,50.5,51.29,50.2,51.24,3652298
LEG,2017-05-30,52.18,52.24,51.7,51.91,742690
LEN,2017-05-30,50.4314,50.6274,49.9314,50.4804,1648115
LH,2017-05-30,139.48,140.53,138.22,138.52,589615
LKQ,2017-05-30,31.49,31.61,31.22,31.35,1378743
LLL,2017-05-30,167.1,167.34,165.04,166.14,802050
LLY,2017-05-30,77.95,78.6693,77.745,78.35,3244949
LMT,2017-05-30,281.83,282.84,279.73,280.09,902223
LNC,2017-05-30,64.46,65.09,64.28,64.87,1018023
LNT,2017-05-30,41.25,41.49,41.18,41.47,1465344
LOW,2017-05-30,80.77,80.81,79.28,79.41,6942346
LRCX,2017-05-30,155.45,157.77,155,156.87,2077484
LUK,2017-05-30,24.49,24.535,24.2301,24.4,1405664
LUV,2017-05-30,60.56,60.58,59.44,59.48,3777152
LYB,2017-05-30,80.54,80.87,80.26,80.56,2085952
L,2017-05-30,46.72,46.94,46.56,46.88,762535
MAA,2017-05-30,101,101.48,100.84,101.05,394925
MAC,2017-05-30,58.54,58.75,57.54,57.55,1227652
MAR,2017-05-30,106.65,107.24,106.41,106.74,2129136
MAS,2017-05-30,36.91,37.08,36.73,36.99,1631613
MAT,2017-05-30,22.56,22.87,22.53,22.75,10604423
MA,2017-05-30,121.29,121.79,121.03,121.65,3405548
MCD,2017-05-30,149.95,150.33,149.52,149.93,3113940
MCHP,2017-05-30,81.82,82.86,81.7,82.51,2492738
MCK,2017-05-30,160.53,163.75,160.51,162.11,1114146
MCO,2017-05-30,116.9,117.46,116.52,116.76,565479
MDLZ,2017-05-30,46.45,46.45,46.14,46.36,5617190
MDT,2017-05-30,85.11,85.33,84.5,84.86,4131612
MET,2017-05-30,50.78,50.92,50.46,50.7,4120760
MGM,2017-05-30,31.8,32.08,31.7538,31.87,4934629
MHK,2017-05-30,235.83,237.63,234.78,237.25,219680
MKC,2017-05-30,104.34,104.34,103.29,103.72,306078
MLM,2017-05-30,226.29,228.52,224.67,226.72,440397
MMC,2017-05-30,76.25,77.56,76.195,77.39,3545243
MMM,2017-05-30,200.31,203.03,199.96,202.44,2171094
MNST,2017-05-30,50.67,50.93,50.4275,50.71,1233405
MON,2017-05-30,116.82,117.08,116.59,116.85,908341
MOS,2017-05-30,23,23.06,22.85,22.94,2214494
MO,2017-05-30,74.56,75.19,74.32,75.07,6074951
MPC,2017-05-30,52.42,53.19,52.32,52.42,4004671
MRK,2017-05-30,64.72,65.14,64.53,64.88,4885561
MRO,2017-05-30,13.42,13.43,13.11,13.12,10953983
MSFT,2017-05-30,69.79,70.41,69.77,70.41,17072838
MSI,2017-05-30,82.81,83.93,82.24,82.83,1317141
MS,2017-05-30,42.58,42.72,42.05,42.28,6377888
MTB,2017-05-30,159.01,159.0699,156.47,158.07,475713
MTD,2017-05-30,578.4,580.21,575.62,579.85,131156
MU,2017-05-30,29.94,30.87,29.88,30.7,34689995
MYL,2017-05-30,39.78,39.9,39.185,39.36,3485793
M,2017-05-30,23.44,23.825,23.4,23.6,6781284
NAVI,2017-05-30,14.38,14.77,14.34,14.68,3536500
NBL,2017-05-30,29.16,29.28,28.93,28.97,8432409
NCLH,2017-05-30,50.78,51.1797,50.06,50.07,1576102
NDAQ,2017-05-30,67.48,67.71,67.203,67.42,618929
NEE,2017-05-30,140.53,141.05,140.24,140.65,2750130
NEM,2017-05-30,33.77,34.105,33.75,33.97,3911398
NFLX,2017-05-30,163.6,164.75,162.71,163.22,4828637
NFX,2017-05-30,33.12,33.12,32.4,32.64,3031866
NI,2017-05-30,25.56,25.85,25.5,25.82,3321918
NKE,2017-05-30,52.76,53.02,52.64,52.92,8039561
NLSN,2017-05-30,38.55,39.13,38.49,38.93,3547316
NOC,2017-05-30,256.9,257.32,254.95,256.21,584562
NOV,2017-05-30,32.58,32.95,32.4,32.6,2559023
NRG,2017-05-30,16.44,16.47,16.17,16.21,3233055
NSC,2017-05-30,121.89,124.43,121.22,124.13,3115674
NTAP,2017-05-30,40.12,40.82,40.09,40.47,3005325
NTRS,2017-05-30,88.39,89,87.22,88.1,816179
NUE,2017-05-30,58.05,58.57,57.785,58.33,2027598
NVDA,2017-05-30,143.7,146.2911,143.05,144.87,24741298
NWL,2017-05-30,53.26,53.48,53.1489,53.34,3288101
NWSA,2017-05-30,13.32,13.43,13.14,13.29,1470592
NWS,2017-05-30,13.8,13.8,13.55,13.65,244701
OKE,2017-05-30,51.24,51.35,49.85,49.85,2667669
OMC,2017-05-30,83.34,83.77,82.95,83.4,2215336
ORCL,2017-05-30,45.11,45.46,45.11,45.42,10769777
ORLY,2017-05-30,246.53,251.94,245.04,247.63,1626104
OXY,2017-05-30,60.6,60.75,60,60.12,3381474
O,2017-05-30,55.09,55.52,54.95,55,1450228
PAYX,2017-05-30,59.28,59.28,58.69,59.11,1087625
PBCT,2017-05-30,16.78,16.95,16.6,16.7,2309945
PCAR,2017-05-30,62.52,62.91,62.39,62.64,942750
PCG,2017-05-30,67.35,68.11,67.12,67.89,1958409
PCLN,2017-05-30,1857.67,1863.65,1845.6,1857.45,484059
PDCO,2017-05-30,43.83,44.15,43.63,43.92,1245608
PEG,2017-05-30,44.37,44.67,44.31,44.56,2592483
PEP,2017-05-30,117.74,118.12,117.5,118.01,3231598
PFE,2017-05-30,32.06,32.31,32.02,32.13,16047050
PFG,2017-05-30,62.55,62.71,62.11,62.52,672312
PGR,2017-05-30,42.14,42.33,42.1,42.22,1496492
PG,2017-05-30,87.25,87.61,87.095,87.4,4594514
PHM,2017-05-30,22.8,22.875,22.52,22.67,3130304
PH,2017-05-30,158.38,159.64,158.07,159.33,636961
PKG,2017-05-30,102.02,102.85,101.545,102.32,373913
PKI,2017-05-30,62.75,62.99,62.62,62.96,278364
PLD,2017-05-30,55.76,56.15,55.68,55.83,2290885
PM,2017-05-30,119.25,120.19,118.99,119.95,2860317
PNC,2017-05-30,120.5,120.64,118.26,118.86,2779224
PNR,2017-05-30,66.22,66.81,65.98,66.65,439338
PNW,2017-05-30,87.4,87.78,87.23,87.72,758967
PPG,2017-05-30,107,107,105.88,106.48,975121
PPL,2017-05-30,39.87,39.94,39.785,39.87,2199570
PRGO,2017-05-30,69.65,69.709,66.71,67.92,3187926
PRU,2017-05-30,104.62,105,104.28,104.86,1069137
PSA,2017-05-30,216.44,216.82,214,214.35,711444
PSX,2017-05-30,77.28,77.68,76.82,77,1920204
PVH,2017-05-30,106.25,107.005,105.03,105.59,1420599
PWR,2017-05-30,30.89,31.04,30.695,30.75,1212087
PXD,2017-05-30,168.81,169.0168,165,165.08,1627301
PX,2017-05-30,131.64,131.65,130.99,131.59,1721635
PYPL,2017-05-30,50.96,51.28,50.86,51.06,5550300
QCOM,2017-05-30,57.28,57.74,57.17,57.34,11553716
QRVO,2017-05-30,77.71,79.1,77.44,78.65,1878710
RCL,2017-05-30,110.97,111.135,110.065,110.43,1184033
REGN,2017-05-30,455.13,458.48,448.08,448.67,865656
REG,2017-05-30,61.96,62.21,60.67,60.69,1211126
RE,2017-05-30,247.04,248.8,245.61,248.27,225649
RF,2017-05-30,14.06,14.0652,13.83,13.97,16152841
RHI,2017-05-30,45.71,46.17,45.39,46.04,711834
RHT,2017-05-30,88.29,89.77,88.17,89.42,1369107
RJF,2017-05-30,73.16,73.45,72.43,73,417870
RL,2017-05-30,66.33,67.58,66.06,67.34,2296004
RMD,2017-05-30,69.91,70.12,69.59,70,2318350
ROK,2017-05-30,158.9,159.8534,158.59,159.38,506498
ROP,2017-05-30,226.22,228.21,226.02,227.7,289895
ROST,2017-05-30,63.56,63.74,63.295,63.43,2233783
RRC,2017-05-30,23.89,23.99,23.39,23.4,4722594
RSG,2017-05-30,63.01,63.05,62.71,62.88,1592186
RTN,2017-05-30,163.3,163.5,162.37,162.84,1052973
SBAC,2017-05-30,136.02,138.25,136.02,137.98,1858176
SBUX,2017-05-30,63.07,63.41,63.01,63.26,7094586
SCG,2017-05-30,67.66,68.02,67.51,67.67,1128142
SCHW,2017-05-30,39.3,39.34,38.62,38.66,7104195
SEE,2017-05-30,44.38,44.95,44.32,44.68,2486467
SHW,2017-05-30,334.95,335.96,334.13,335.36,454523
SIG,2017-05-30,49.17,49.61,47.51,47.88,4691032
SJM,2017-05-30,127.6,127.98,127.29,127.77,511772
SLB,2017-05-30,69.22,69.49,68.65,68.74,7263475
SLG,2017-05-30,102,102.4,101.21,101.22,720793
SNA,2017-05-30,159.62,161.1,159.02,159.65,380140
SNI,2017-05-30,66.68,66.99,66.33,66.82,1375016
SNPS,2017-05-30,74.31,74.74,74,74.7,1275537
SO,2017-05-30,50.47,50.74,50.335,50.57,3848597
SPGI,2017-05-30,140.04,140.9193,139.755,140.81,635887
SPG,2017-05-30,158.04,158.28,154.95,154.98,1767489
SRCL,2017-05-30,82.1,82.56,81.3279,81.48,719706
SRE,2017-05-30,114.38,116.57,114.18,115.66,1932142
STI,2017-05-30,54.06,54.15,53.43,54.03,2926868
STT,2017-05-30,81.53,81.92,81.4,81.68,1262987
STX,2017-05-30,42.21,43.545,42.21,43.24,3566940
STZ,2017-05-30,180.03,181.29,179.49,180.51,1416527
SWKS,2017-05-30,105.8,107.25,105.77,106.36,753234
SWK,2017-05-30,136.32,137.14,135.79,136.89,1527491
SYF,2017-05-30,27.31,27.46,27.005,27.1,9631400
SYK,2017-05-30,140.99,142.05,140.85,141.98,779251
SYMC,2017-05-30,30.28,30.85,29.94,30.06,19180395
SYY,2017-05-30,54.36,54.38,53.95,54.2,2116554
TAP,2017-05-30,95.41,95.8,94.78,95.28,1608991
TDG,2017-05-30,264.08,266.6,263.03,266.39,592977
TEL,2017-05-30,78,79.15,77.5,79.01,2500232
TGT,2017-05-30,54.51,55.11,54.36,54.94,5763640
TIF,2017-05-30,86.18,86.89,85.63,85.93,2180300
TJX,2017-05-30,75.33,75.7,74.76,74.85,3469988
TMK,2017-05-30,74.98,75.43,74.79,75.27,247662
TMO,2017-05-30,173.17,173.58,172.42,173.25,1114235
TPR,2017-05-30,46.47,46.71,45.85,46.07,2452020
TRIP,2017-05-30,38.91,39.23,38.66,39.06,3327195
TROW,2017-05-30,69.49,70.05,69.38,69.78,1353296
TRV,2017-05-30,123.36,124.23,123.16,123.73,1139156
TSCO,2017-05-30,54.67,55.3,54.54,54.82,2636278
TSN,2017-05-30,58.11,58.27,57.51,57.94,2120449
TSS,2017-05-30,59.34,59.67,59.04,59.35,871927
TWX,2017-05-30,98.72,99.29,98.72,98.94,3520003
TXN,2017-05-30,81,82.2,81,81.97,3258121
TXT,2017-05-30,48.06,48.34,47.83,47.99,1628043
T,2017-05-30,38.19,38.68,38.19,38.55,20527217
UAA,2017-05-30,19.67,20.02,19.52,19.56,2555746
UAL,2017-05-30,80.9,80.95,79.01,79.25,3428672
UA,2017-05-30,18.1,18.37,17.91,18.01,2484338
UDR,2017-05-30,38.29,38.54,38.23,38.34,896334
UHS,2017-05-30,116,116.23,115.1,115.13,537204
ULTA,2017-05-30,302.02,306.87,302,303,807137
UNH,2017-05-30,177.54,178.08,176.24,176.59,2285677
UNM,2017-05-30,44.85,45.19,44.76,45.01,1406637
UNP,2017-05-30,110.07,111.04,109.8,110.81,2958250
UPS,2017-05-30,105.51,107.41,105.27,106.81,2400826
URI,2017-05-30,110.73,112.07,109.97,110.65,1122125
USB,2017-05-30,51.21,51.24,50.8,51.1,5923153
UTX,2017-05-30,121.8,121.9328,121.14,121.27,2665922
VAR,2017-05-30,97.8,98.85,97.37,98.78,742509
VFC,2017-05-30,53.62,54.22,53.62,53.78,2424630
VIAB,2017-05-30,35.08,35.2,34.6,35.05,3542856
VLO,2017-05-30,61.61,62.79,60.69,62.09,6566649
VMC,2017-05-30,125.61,125.97,124.29,125.05,897424
VNO,2017-05-30,92.49,93.11,92.05,92.15,675463
VRSK,2017-05-30,80.21,81.24,80.085,81.05,765461
VRSN,2017-05-30,90.15,90.81,89.92,90.64,939874
VRTX,2017-05-30,119.52,120.99,119.19,120.39,1634758
VTR,2017-05-30,66.56,66.87,66.21,66.54,1107859
VZ,2017-05-30,45.26,46.33,45.26,46.2,16442303
V,2017-05-30,94.66,94.88,94.34,94.72,6292726
WAT,2017-05-30,177.81,178.95,177.63,178.56,418908
WBA,2017-05-30,81.05,81.11,80.13,80.16,4078217
WDC,2017-05-30,90.08,92.2748,89.835,91.29,3351280
WEC,2017-05-30,62.45,62.71,62.34,62.57,1271391
WFC,2017-05-30,52.16,52.5,51.9,52.16,19379725
WHR,2017-05-30,179.35,183.88,178.74,183.2,761864
WLTW,2017-05-30,144.15,145.33,141.67,145.04,797761
WMB,2017-05-30,29.45,29.56,28.65,28.69,7473742
WMT,2017-05-30,78,78.4,77.93,78.15,5410351
WM,2017-05-30,71.78,72.25,71.62,72.14,1365824
WRK,2017-05-30,54.9,55.38,54.765,55.05,1198642
WU,2017-05-30,19.02,19.21,18.93,19.18,3450067
WYNN,2017-05-30,125.73,127.59,125.36,126.58,1617255
WYN,2017-05-30,99.56,100.33,99.45,100,1316441
WY,2017-05-30,32.86,33.41,32.86,33.14,4450112
XEC,2017-05-30,109.74,110,107.38,107.68,1221391
XEL,2017-05-30,47.28,47.62,47.21,47.58,1739756
XLNX,2017-05-30,65.75,66.02,65.21,65.72,3219206
XL,2017-05-30,43.19,43.59,43.07,43.4,1509863
XOM,2017-05-30,81.28,81.34,81.04,81.1,8973580
XRAY,2017-05-30,62.57,62.8,62.31,62.62,1696060
XRX,2017-05-30,27.96,28.84,27.88,28.32,1689153
XYL,2017-05-30,51.4,52,51.29,51.79,802046
YUM,2017-05-30,72.13,72.455,71.96,72.41,3450859
ZBH,2017-05-30,118.62,119.05,118.02,118.43,520728
ZION,2017-05-30,40.13,40.32,39.6,39.87,3259419
ZTS,2017-05-30,62.45,62.7,61.86,62.26,2884394
AAL,2017-05-31,48.2,48.48,47.53,48.41,4486131
AAPL,2017-05-31,153.97,154.17,152.38,152.76,24451164
AAP,2017-05-31,134.14,135.4,131.62,133.63,2118495
ABBV,2017-05-31,66.24,66.41,65.61,66.02,6935838
ABC,2017-05-31,91.33,91.79,90.75,91.77,1870194
ABT,2017-05-31,45.2,45.75,45.18,45.66,10449789
ACN,2017-05-31,124,124.6,123.525,124.47,2655586
ADBE,2017-05-31,143.04,143.19,141.41,141.86,2944380
ADI,2017-05-31,88.99,90.49,85.76,85.76,14864313
ADM,2017-05-31,42.29,42.29,41.57,41.58,3390485
ADP,2017-05-31,101.7,102.5,101.51,102.37,3173099
ADSK,2017-05-31,113.4,113.92,111.5,111.77,3222617
ADS,2017-05-31,242.3,242.95,236.86,241.13,713673
AEE,2017-05-31,56.57,56.96,56.57,56.75,2085958
AEP,2017-05-31,71.26,71.91,71.24,71.78,2857064
AES,2017-05-31,11.73,11.79,11.58,11.68,6780039
AET,2017-05-31,145.71,146.5,142.66,144.86,2445704
AFL,2017-05-31,75.14,75.4,74.86,75.38,2674283
AGN,2017-05-31,222.67,224.71,221.9,223.75,4074746
AIG,2017-05-31,64.19,64.19,63.52,63.63,7492955
AIV,2017-05-31,42.83,43.41,42.83,42.92,1400448
AIZ,2017-05-31,98.64,98.64,97.28,97.98,689469
AJG,2017-05-31,56.81,56.94,56.34,56.73,1357058
AKAM,2017-05-31,47.52,47.565,46.81,47.15,1991244
ALB,2017-05-31,112.28,113.73,111.89,113.6,1136209
ALGN,2017-05-31,144.59,146,142.6,145.2,1151754
ALK,2017-05-31,86.15,87.3408,85.58,87.05,1412139
ALLE,2017-05-31,78.62,79.17,77.76,78.63,3922204
ALL,2017-05-31,86.15,86.4,85.93,86.34,2616503
ALXN,2017-05-31,98.28,99,97.56,98.03,3985180
AMAT,2017-05-31,45.66,46.035,45.33,45.88,13082140
AMD,2017-05-31,11.29,11.49,11.1,11.19,42929027
AME,2017-05-31,60.89,61.095,60.25,61.02,1315487
AMGN,2017-05-31,153.67,155.37,153.67,155.24,3891263
AMG,2017-05-31,153.33,154.14,152.16,153.85,557593
AMP,2017-05-31,121.08,121.3294,118.84,120.79,2325663
AMT,2017-05-31,132.48,133.66,131.13,131.19,2548875
AMZN,2017-05-31,1000,1000.12,982.16,994.62,3913115
ANDV,2017-05-31,84.17,85.28,82.01,83.24,4544736
ANSS,2017-05-31,127,127.73,125.97,126.33,572538
ANTM,2017-05-31,183.82,184.09,181.25,182.35,1807554
AON,2017-05-31,131.11,131.62,130.13,130.91,1891099
AOS,2017-05-31,54.44,54.98,53.93,54.87,1362642
APA,2017-05-31,47.02,47.315,46.47,46.76,4216266
APC,2017-05-31,50.33,51.16,50,50.53,5511905
APD,2017-05-31,143.83,144.309,142.98,144.06,1493977
APH,2017-05-31,75,75.15,74.53,74.6,2716381
ARE,2017-05-31,117.34,117.56,115.76,116.68,1458740
ARNC,2017-05-31,27.19,27.51,26.7201,27.47,8096801
ATVI,2017-05-31,58.6,58.81,58.12,58.58,9548017
AVB,2017-05-31,191.63,192.52,191.24,191.24,1561685
AVGO,2017-05-31,242.52,242.89,237.56,239.48,4482984
AVY,2017-05-31,84.74,84.7499,83.94,84.26,757988
AWK,2017-05-31,77.62,78.37,77.6,78.18,1145574
AXP,2017-05-31,77.09,77.11,75.98,76.94,3117138
AYI,2017-05-31,162.54,163.58,157.33,162.91,1259232
AZO,2017-05-31,613.83,616.42,601.5,605.92,884528
A,2017-05-31,59.45,60.81,59.45,60.34,2552411
BAC,2017-05-31,22.78,22.8,22.09,22.41,138636343
BAX,2017-05-31,59.44,59.78,59.16,59.31,4111642
BA,2017-05-31,187.37,188.26,186.72,187.63,5186677
BBT,2017-05-31,42.11,42.15,41.17,41.65,4898172
BBY,2017-05-31,59.32,59.44,58.71,59.39,5726702
BDX,2017-05-31,189.29,190.71,188.1,189.23,2351669
BEN,2017-05-31,41.7,41.79,41.2,41.79,2892622
BF.B,2017-05-31,51.73,51.99,51.33,51.95,1531341
BIIB,2017-05-31,247.31,247.98,244.28,247.77,1893540
BK,2017-05-31,47.1,47.28,46.595,47.12,7474930
BLK,2017-05-31,408,409.58,406.0922,409.24,917164
BLL,2017-05-31,40.8,41.05,40.7,40.9,2616054
BMY,2017-05-31,54.14,54.35,53.86,53.95,8140698
BRK.B,2017-05-31,165.27,165.45,164.1,165.28,5674932
BSX,2017-05-31,27.46,27.46,26.89,27.03,12841440
BWA,2017-05-31,42.39,42.55,41.26,42.51,3022639
BXP,2017-05-31,121.11,121.72,120.78,121.32,833625
CAG,2017-05-31,38.44,38.745,38.4,38.54,3960472
CAH,2017-05-31,73.73,74.31,73.31,74.29,2811158
CAT,2017-05-31,105.25,105.76,103.6,105.43,4131439
CA,2017-05-31,31.94,31.96,31.6,31.77,2423064
CBG,2017-05-31,34.59,34.9,34.14,34.88,3434449
CBOE,2017-05-31,86.74,86.89,86.05,86.37,5628400
CBS,2017-05-31,61.6,61.83,60.9,61.11,3762298
CB,2017-05-31,141.96,143.26,141.83,143.19,1332406
CCI,2017-05-31,103.71,104.34,101.54,101.65,4980720
CCL,2017-05-31,63.94,64.33,63.64,64.07,3414115
CDNS,2017-05-31,34.99,35.4,34.83,35.14,4856612
CELG,2017-05-31,115.01,115.1,113.63,114.41,4736322
CERN,2017-05-31,65.4,65.58,64.8773,65.35,2820022
CFG,2017-05-31,34.34,34.39,33.49,34.1,5854228
CF,2017-05-31,27.92,28.12,26.715,26.9,4788442
CHD,2017-05-31,51.64,51.98,51.5,51.66,3269367
CHK,2017-05-31,5.06,5.09,4.9,5.06,64470354
CHRW,2017-05-31,67.01,67.18,66.33,67.01,2353708
CHTR,2017-05-31,340,345.85,338.73,345.55,2012018
CINF,2017-05-31,69.81,70.17,69.36,70.08,798567
CI,2017-05-31,161.42,162.37,160.76,161.23,1130230
CLX,2017-05-31,135.28,136.62,135.24,135.73,704712
CL,2017-05-31,76.19,76.83,76.07,76.36,6266749
CMA,2017-05-31,68.63,68.63,67.17,68.56,2445850
CMCSA,2017-05-31,41.11,41.71,41.07,41.69,26340547
CME,2017-05-31,117.5,117.5,116.55,117.29,1379065
CMG,2017-05-31,476.92,478,471.53,477.35,651660
CMI,2017-05-31,157.39,158.12,155.86,157.7,1462802
CMS,2017-05-31,47.46,47.695,47.35,47.41,4071771
CNC,2017-05-31,73.48,73.73,72.14,72.63,3054391
CNP,2017-05-31,28.42,28.73,28.4,28.61,3581556
COF,2017-05-31,78.39,78.39,76.05,76.92,4272369
COG,2017-05-31,22.24,22.43,22.1,22.19,7888671
COL,2017-05-31,107.47,109.18,106.95,109.05,1586874
COO,2017-05-31,218.52,219.8,216.93,218.75,384046
COP,2017-05-31,44.32,44.86,44.09,44.69,8770777
COST,2017-05-31,179.24,180.47,178.78,180.43,2456666
COTY,2017-05-31,18.93,19.055,18.74,18.94,3796195
CPB,2017-05-31,57.95,57.95,57.3,57.65,3337245
CRM,2017-05-31,90.69,90.97,89.48,89.64,6030140
CSCO,2017-05-31,31.78,31.89,31.465,31.53,30196715
CSRA,2017-05-31,30.34,30.45,29.965,30.16,1279510
CSX,2017-05-31,54.34,54.43,53.75,54.17,10188514
CTAS,2017-05-31,125.05,125.94,124.53,125.88,671875
CTL,2017-05-31,25.08,25.08,24.74,24.95,11658968
CTSH,2017-05-31,66.64,67.095,66.43,66.91,3848403
CTXS,2017-05-31,82.45,82.6,81.33,82.54,1773943
CVS,2017-05-31,76.78,76.97,76.25,76.83,6857194
CVX,2017-05-31,103.55,103.89,103.07,103.48,8037936
CXO,2017-05-31,128.11,129.37,126.64,126.78,1952801
C,2017-05-31,61.59,61.6,59.87,60.54,23150518
DAL,2017-05-31,49.19,49.35,48.52,49.13,8088888
DE,2017-05-31,123.05,123.21,122.11,122.46,2341910
DFS,2017-05-31,59.07,59.27,57.82,58.7,3250760
DGX,2017-05-31,108.06,108.8981,108.06,108.77,872623
DG,2017-05-31,73.16,73.48,71.77,73.39,4117851
DHI,2017-05-31,33.1,33.13,32.47,32.69,3070415
DHR,2017-05-31,85,85.48,84.91,84.94,3838948
DISCA,2017-05-31,26.21,26.95,25.99,26.5,5265064
DISCK,2017-05-31,25.6,26.2,25.36,25.83,1833862
DISH,2017-05-31,63.76,64.15,63.2,63.77,1994165
DIS,2017-05-31,108.4,108.65,107.64,107.94,9963649
DLR,2017-05-31,118.12,118.93,117.42,118.19,1146339
DLTR,2017-05-31,78.27,78.38,76.43,77.7,3429315
DOV,2017-05-31,82.99,83.13,81.64,82.55,1687018
DPS,2017-05-31,92.83,93.33,92.47,92.81,1396774
DRE,2017-05-31,28.63,28.78,28.34,28.67,2635854
DRI,2017-05-31,87.57,88.95,86.82,88.93,2049953
DTE,2017-05-31,109.22,109.89,109.16,109.52,991683
DUK,2017-05-31,85.52,86.01,85.4,85.68,3250810
DVA,2017-05-31,65.33,66.32,65.13,66.26,1768254
DVN,2017-05-31,33.83,34.47,33.38,33.98,9029691
DXC,2017-05-31,78.23,78.64,77.322,77.52,2395551
D,2017-05-31,80.27,81.13,80.27,80.77,2416784
EA,2017-05-31,112.86,113.48,111.93,113.33,3430023
EBAY,2017-05-31,34.92,34.92,34.1,34.3,9762178
ECL,2017-05-31,131.85,133.01,131.26,132.84,945976
ED,2017-05-31,82.31,83.2531,82.22,82.79,1924635
EFX,2017-05-31,137.06,137.29,136.23,136.8,721537
EIX,2017-05-31,80.62,81.715,80.62,81.57,2596064
EL,2017-05-31,93.99,94.63,93.74,94.14,1260585
EMN,2017-05-31,79.88,80.18,78.59,80.11,1594633
EMR,2017-05-31,59,59.215,58.41,59.12,4073132
EOG,2017-05-31,88.99,90.61,88.36,90.31,3938846
EQIX,2017-05-31,440.68,442.65,436.91,441.01,741502
EQR,2017-05-31,65.33,65.68,65.05,65.09,2252789
EQT,2017-05-31,55.29,55.73,54.73,55.27,2615850
ESRX,2017-05-31,59.61,59.77,59.17,59.75,3420706
ESS,2017-05-31,256,257.36,255.16,256.92,522243
ES,2017-05-31,61.54,62.19,61.51,62.07,1565156
ETFC,2017-05-31,34.76,34.95,34,34.61,2237520
ETN,2017-05-31,77.31,78.4,76.726,77.38,1658998
ETR,2017-05-31,78.35,79.48,78.05,79.06,2183658
EVHC,2017-05-31,54.83,54.94,53.75,54.61,1820263
EW,2017-05-31,115.13,116.59,114.42,115.07,1139452
EXC,2017-05-31,36.08,36.45,35.98,36.31,6339264
EXPD,2017-05-31,53.13,53.4,52.81,53.38,1314724
EXPE,2017-05-31,144.37,145.02,143.37,143.78,1907585
EXR,2017-05-31,77.05,77.68,77.05,77.47,1553989
FAST,2017-05-31,43.19,43.215,42.37,43.17,3651312
FBHS,2017-05-31,62.99,63.23,62.45,63.1,853932
FB,2017-05-31,152.7,153.35,151.09,151.46,18023917
FCX,2017-05-31,11.53,11.555,11.18,11.49,25307749
FDX,2017-05-31,194.28,194.3,191.93,193.84,1303057
FE,2017-05-31,29.13,29.38,29.045,29.24,3308892
FFIV,2017-05-31,128.56,129,126.48,128.13,1106113
FISV,2017-05-31,124.89,125.33,124.33,125.28,1532091
FIS,2017-05-31,85.53,85.96,85.28,85.87,2401398
FITB,2017-05-31,24.07,24.095,23.57,23.74,9368606
FLIR,2017-05-31,37.75,38.24,37.74,37.89,912695
FLR,2017-05-31,44.79,44.92,44.02,44.86,1547302
FLS,2017-05-31,48.26,48.52,47.73,48.5,1137017
FL,2017-05-31,59.64,59.64,58.6097,59.41,4180608
FMC,2017-05-31,74.93,75.53,74.33,75.37,1977355
FOXA,2017-05-31,27.18,27.18,26.89,27.12,6958102
FOX,2017-05-31,26.98,27.07,26.7765,26.9,1719687
FRT,2017-05-31,123.99,124.505,122.26,122.74,1898372
FTI,2017-05-31,28.71,29.04,28.42,28.95,6150152
FTV,2017-05-31,63.42,63.56,61.8,62.45,3926649
F,2017-05-31,11.12,11.13,11,11.12,36398667
GD,2017-05-31,202.37,203.28,201.58,203.25,1488767
GE,2017-05-31,27.33,27.435,27.19,27.38,35610474
GGP,2017-05-31,22.27,22.38,22,22.28,10335214
GILD,2017-05-31,64.47,64.92,64.18,64.89,9190184
GIS,2017-05-31,56.5,57.03,56.43,56.74,6567464
GLW,2017-05-31,29.34,29.45,29.06,29.1,6045455
GM,2017-05-31,33.71,33.97,33.48,33.93,16515837
GOOGL,2017-05-31,996.21,999.6,981.68,987.09,1724095
GOOG,2017-05-31,975.02,979.27,960.18,964.86,2448067
GPC,2017-05-31,92.54,92.71,92.04,92.62,1189080
GPN,2017-05-31,92.21,92.38,91.34,91.61,1419529
GPS,2017-05-31,22.61,22.65,22.17,22.5,7198113
GRMN,2017-05-31,52.21,52.63,51.54,52.04,1313765
GS,2017-05-31,218.24,218.3,209.62,211.26,8311998
GT,2017-05-31,32.63,32.65,31.92,32.22,3317273
GWW,2017-05-31,171.97,172.38,169.75,172.28,1520637
HAL,2017-05-31,44.66,45.59,44.27,45.19,9938243
HAS,2017-05-31,104.45,105.39,104.01,105.26,665011
HBAN,2017-05-31,12.74,12.81,12.36,12.54,15343907
HBI,2017-05-31,20.7,20.7,20.48,20.65,5045515
HCA,2017-05-31,81.94,82.58,81.73,81.91,2773102
HCN,2017-05-31,72.51,72.97,72.3886,72.54,2493414
HCP,2017-05-31,31.2,31.49,31.11,31.34,4421928
HD,2017-05-31,154.36,154.38,153.28,153.51,7158383
HES,2017-05-31,46.12,46.25,45.13,45.89,4682824
HIG,2017-05-31,49.06,49.5,48.92,49.39,2467855
HII,2017-05-31,194.24,196.31,192.71,195.81,469512
HLT,2017-05-31,65.85,66.585,65.35,66.47,3401960
HOG,2017-05-31,53.03,53.06,52.61,53.01,1466483
HOLX,2017-05-31,43.3,43.45,42.98,43.31,3588992
HON,2017-05-31,133.47,133.48,132.96,132.99,2177493
HPE,2017-05-31,18.8,18.875,18.56,18.81,23884016
HPQ,2017-05-31,18.95,18.98,18.72,18.76,12234110
HP,2017-05-31,52.24,52.77,51.67,52.66,2952252
HRB,2017-05-31,26.31,26.59,26.145,26.54,2030501
HRL,2017-05-31,33.34,33.7,33.32,33.63,3091877
HRS,2017-05-31,110.4,112.23,109.96,112.16,1276479
HSIC,2017-05-31,91.495,92.04,91.075,91.985,674070
HST,2017-05-31,17.96,18.02,17.67,17.99,10644058
HSY,2017-05-31,115.73,116.16,115.21,115.27,1652033
HUM,2017-05-31,230.9,232.86,230.48,232.26,1217470
IBM,2017-05-31,152.03,152.8,151.65,152.63,3543404
ICE,2017-05-31,60.86,60.86,59.91,60.19,2710483
IDXX,2017-05-31,168.13,169.23,166.77,168.39,744661
IFF,2017-05-31,137.19,138.07,136.45,137.89,428961
ILMN,2017-05-31,174.7,177.46,173.26,177.36,1443302
INCY,2017-05-31,131.8,133.82,128.82,129.33,2405924
INFO,2017-05-31,46.31,46.5,45.84,45.85,7649244
INTC,2017-05-31,36.31,36.38,35.87,36.11,17741896
INTU,2017-05-31,140.2,141.08,139.52,140.64,2387963
IPG,2017-05-31,24.74,24.94,24.6598,24.93,3597767
IP,2017-05-31,53.33,53.405,52.585,52.88,3189357
IQV,2017-05-31,85.64,86.51,85.59,86.44,1502905
IRM,2017-05-31,35.16,35.31,34.83,34.92,1590800
IR,2017-05-31,88.78,89.75,88.43,89.6,1550351
ISRG,2017-05-31,305.9497,307.2764,303.543,304.893,937935
ITW,2017-05-31,140.98,141.49,140.29,141.22,1223611
IT,2017-05-31,118.5,119.85,117.9,119.6,1442951
IVZ,2017-05-31,31.85,31.9,31.16,31.7,2521037
JBHT,2017-05-31,86.04,86.37,84.62,85.38,761386
JCI,2017-05-31,42.08,42.11,41.5676,41.76,4880327
JEC,2017-05-31,52.63,52.66,52.01,52.42,1527115
JNJ,2017-05-31,127.35,128.8,127.35,128.25,8813511
JNPR,2017-05-31,29.35,29.44,29.14,29.33,4840982
JPM,2017-05-31,83.73,83.82,81.635,82.15,28327925
JWN,2017-05-31,42.37,42.37,41.13,41.8,3166974
KEY,2017-05-31,17.84,17.89,17.4,17.47,14720388
KHC,2017-05-31,92.63,92.95,91.97,92.2,2283034
KIM,2017-05-31,17.54,17.61,17.14,17.54,7300099
KLAC,2017-05-31,105.1,105.1499,103.38,104,2005765
KMB,2017-05-31,129.35,131.26,129.0904,129.73,5187199
KMI,2017-05-31,18.38,18.95,18.31,18.76,25332138
KMX,2017-05-31,63.68,63.74,61.78,62.83,2504954
KORS,2017-05-31,33.16,33.85,32.38,33.18,15919497
KO,2017-05-31,45.43,45.7,45.37,45.47,14148040
KR,2017-05-31,29.72,29.94,29.55,29.78,9165598
KSS,2017-05-31,38.85,38.8689,37.82,38.43,4764504
KSU,2017-05-31,96.07,96.38,94.7,95.2,992797
K,2017-05-31,71.81,72.17,71.55,71.6,1711791
LB,2017-05-31,50.62,51.66,50.07,51.6,5086573
LEG,2017-05-31,52.15,52.15,51.63,52.02,863751
LEN,2017-05-31,50.6961,50.7255,49.9706,50.3039,1482005
LH,2017-05-31,138.65,139.43,138,139,810943
LKQ,2017-05-31,31.41,31.55,31.13,31.49,1624913
LLL,2017-05-31,166.9,168.84,165.1,168.59,640389
LLY,2017-05-31,78.48,79.91,78.48,79.57,5163876
LMT,2017-05-31,279.47,281.28,279.27,281.13,1506621
LNC,2017-05-31,65.06,65.06,63.705,64.98,1922354
LNT,2017-05-31,41.51,41.705,41.43,41.47,2185952
LOW,2017-05-31,79.52,79.64,78.1,78.77,8678120
LRCX,2017-05-31,157.04,157.49,154.72,155.17,2894607
LUK,2017-05-31,24.41,24.49,23.805,24.39,2938601
LUV,2017-05-31,59.89,60.2,59.13,60.09,4088210
LYB,2017-05-31,80.33,80.6,79.47,80.52,3092586
L,2017-05-31,46.89,47.22,46.72,47.16,1416129
MAA,2017-05-31,101.08,102.19,101.08,101.94,1012461
MAC,2017-05-31,57.64,58.0525,56.82,57.41,2830595
MAR,2017-05-31,107.01,107.68,106.39,107.65,3013585
MAS,2017-05-31,36.85,37.31,36.85,37.25,2943680
MAT,2017-05-31,22.81,23.055,22.76,22.91,4820096
MA,2017-05-31,121.9,122.98,121.15,122.88,4708509
MCD,2017-05-31,150.12,151.145,149.6,150.89,6415744
MCHP,2017-05-31,83.09,84,82.48,83.3,2576514
MCK,2017-05-31,160.68,163.35,160.6,163.09,1997149
MCO,2017-05-31,117,118.51,116.3,118.45,1040026
MDLZ,2017-05-31,46.35,46.76,46.1905,46.59,6041254
MDT,2017-05-31,84.99,85.4,83.78,84.28,7439946
MET,2017-05-31,50.77,50.81,49.98,50.59,5659027
MGM,2017-05-31,32,32.04,31.355,31.72,5797153
MHK,2017-05-31,238.48,239.43,236.37,239.3,520089
MKC,2017-05-31,103.88,104.54,103.79,104.15,469341
MLM,2017-05-31,226.75,226.84,223.01,224.1,623740
MMC,2017-05-31,77.17,77.85,77.07,77.56,3769418
MMM,2017-05-31,202.73,204.47,202.27,204.47,3096767
MNST,2017-05-31,50.84,51.11,50.47,50.56,2072037
MON,2017-05-31,117,117.47,116.65,117.42,2542333
MOS,2017-05-31,22.96,22.96,22.28,22.63,4697645
MO,2017-05-31,75.24,75.44,74.51,75.44,18510123
MPC,2017-05-31,52.3,52.77,51.63,52.04,4572255
MRK,2017-05-31,65.08,65.485,65.03,65.11,7788252
MRO,2017-05-31,12.92,13.1,12.75,13.02,14886131
MSFT,2017-05-31,70.53,70.74,69.81,69.84,30436364
MSI,2017-05-31,82.87,83.5999,82.43,83.57,2092481
MS,2017-05-31,42.19,42.19,41.07,41.74,13637891
MTB,2017-05-31,158.2,158.57,155.19,156.47,1072479
MTD,2017-05-31,582.83,584.36,579.6843,582.81,231402
MU,2017-05-31,31.01,31.1,30.32,30.77,26402938
MYL,2017-05-31,39.39,39.66,38.74,38.98,5535348
M,2017-05-31,23.6,23.625,23.105,23.5,11249901
NAVI,2017-05-31,14.6,14.6,14.06,14.43,5220273
NBL,2017-05-31,28.54,28.9,28.29,28.69,6778657
NCLH,2017-05-31,50.25,50.2838,49.56,49.97,1419654
NDAQ,2017-05-31,67.68,68.06,67.29,67.65,1148307
NEE,2017-05-31,140.72,141.83,140.72,141.44,3316913
NEM,2017-05-31,33.95,34.385,33.9,34.15,7332523
NFLX,2017-05-31,163.61,164,160.74,163.07,5328919
NFX,2017-05-31,32.17,32.93,31.86,32.48,3465936
NI,2017-05-31,25.88,26.15,25.87,26.07,3414718
NKE,2017-05-31,53.02,53.2799,52.71,52.99,8938801
NLSN,2017-05-31,38.71,39.08,38.2,38.48,3421947
NOC,2017-05-31,257.04,259.22,255.63,259.22,1536335
NOV,2017-05-31,32.21,33.16,32.11,32.67,4452585
NRG,2017-05-31,16.21,16.28,15.83,16.06,4359973
NSC,2017-05-31,123.95,124.24,122.84,124.03,2387542
NTAP,2017-05-31,40.49,40.88,40.16,40.49,3418131
NTRS,2017-05-31,87.81,87.82,85.89,87.44,1317879
NUE,2017-05-31,57.87,58.44,56.88,58.1,2511761
NVDA,2017-05-31,146.69,147,142.05,144.35,22182894
NWL,2017-05-31,53.43,53.63,52.68,52.95,5790187
NWSA,2017-05-31,13.33,13.39,13.1,13.38,2527809
NWS,2017-05-31,13.7,13.75,13.475,13.7,329494
OKE,2017-05-31,49.55,49.83,48.93,49.68,3415967
OMC,2017-05-31,83.56,83.92,83.22,83.72,1766796
ORCL,2017-05-31,45.42,45.55,45.26,45.39,14757634
ORLY,2017-05-31,247.93,247.93,239.6,242.08,1650314
OXY,2017-05-31,59.62,59.99,58.91,58.93,7475466
O,2017-05-31,55,55.415,54.8,54.93,1646464
PAYX,2017-05-31,59.31,59.45,59.0162,59.23,4670175
PBCT,2017-05-31,16.71,16.78,16.44,16.57,7100954
PCAR,2017-05-31,62.81,62.98,62.01,62.96,1730361
PCG,2017-05-31,67.97,68.48,67.93,68.38,3183312
PCLN,2017-05-31,1862.38,1877.09,1850,1877.09,560940
PDCO,2017-05-31,43.98,44.64,43.79,44.16,2534671
PEG,2017-05-31,44.57,45.27,44.5,44.91,4928831
PEP,2017-05-31,116.91,117.94,116.87,116.87,5232886
PFE,2017-05-31,32.28,32.79,32.13,32.65,29018501
PFG,2017-05-31,62.65,62.95,62,62.91,1536824
PGR,2017-05-31,42.26,42.46,42.171,42.43,4754868
PG,2017-05-31,87.67,88.35,87.45,88.09,10146610
PHM,2017-05-31,22.82,22.84,22.56,22.67,6094194
PH,2017-05-31,159.36,159.4299,156.86,157.47,1408034
PKG,2017-05-31,102.67,102.78,101.56,102.16,773418
PKI,2017-05-31,63,63.15,62.72,63.06,418810
PLD,2017-05-31,55.91,56.01,55.24,55.54,3606652
PM,2017-05-31,120.48,121.11,119.77,119.8,4718954
PNC,2017-05-31,118.88,119.25,116.63,118.7,2749616
PNR,2017-05-31,66.5,66.52,65.59,66.22,1399586
PNW,2017-05-31,87.88,88.65,87.83,88.35,930093
PPG,2017-05-31,106.67,106.67,105.69,106.36,1696141
PPL,2017-05-31,39.91,40.1,39.65,39.91,5623008
PRGO,2017-05-31,68.72,73.35,68.27,72.85,5014407
PRU,2017-05-31,105,105.02,103.395,104.85,1890834
PSA,2017-05-31,214.56,215.79,214.18,215.35,2060042
PSX,2017-05-31,76.9,77.23,76,76.11,3842345
PVH,2017-05-31,105.89,106.06,104.35,105.95,1278626
PWR,2017-05-31,30.76,30.76,30.23,30.66,2309355
PXD,2017-05-31,163.6,167.11,162.542,166.86,2305745
PX,2017-05-31,131.68,132.38,131.26,132.29,1020141
PYPL,2017-05-31,51.13,52.24,50.88,52.21,11107174
QCOM,2017-05-31,57.26,57.73,57,57.27,14082627
QRVO,2017-05-31,78.93,79.339,77.2,77.95,1409209
RCL,2017-05-31,110.45,111.05,109.75,110.18,1774366
REGN,2017-05-31,450.32,459.3,448.09,459.06,1314054
REG,2017-05-31,60.48,61.17,60.07,60.86,1962886
RE,2017-05-31,250.08,254.65,248.125,254.65,718278
RF,2017-05-31,14.01,14.03,13.6,13.84,31447303
RHI,2017-05-31,46.24,46.56,45.65,46.49,1212502
RHT,2017-05-31,89.66,89.89,88.98,89.57,1480872
RJF,2017-05-31,73.05,73.05,71.35,72.27,947592
RL,2017-05-31,67.24,67.845,66.53,67.8,2065566
RMD,2017-05-31,70.31,71.3,70,71.1,852169
ROK,2017-05-31,159.4,159.93,157.91,158.72,1268909
ROP,2017-05-31,228.59,230.12,227.2,227.2,858003
ROST,2017-05-31,63.43,63.94,63.16,63.92,3039239
RRC,2017-05-31,23.08,23.42,22.98,23.06,10312466
RSG,2017-05-31,63,63.63,62.92,63.61,2070188
RTN,2017-05-31,163.1,164.06,162.63,164.01,1497364
SBAC,2017-05-31,138.26,140.38,137.46,138.18,1693121
SBUX,2017-05-31,63.27,63.61,63.08,63.61,7314634
SCG,2017-05-31,67.74,68.44,67.74,68.2,1067659
SCHW,2017-05-31,38.65,38.895,37.63,38.75,12278005
SEE,2017-05-31,44.64,44.65,44.165,44.42,1688562
SHW,2017-05-31,335.64,336,330.94,331.77,1035240
SIG,2017-05-31,47.85,48.22,46.09,48.1,4064241
SJM,2017-05-31,127.9,128.9299,127.16,127.85,1099119
SLB,2017-05-31,68.31,69.925,68.2301,69.59,8944161
SLG,2017-05-31,101.2,101.98,100.8,101.03,1221366
SNA,2017-05-31,159.94,162.36,158.55,161.66,836311
SNI,2017-05-31,66.86,66.9776,65.88,66.22,2285481
SNPS,2017-05-31,74.78,75,74.495,74.87,3856854
SO,2017-05-31,50.66,50.93,50.6,50.61,8670995
SPGI,2017-05-31,140.83,142.93,140.535,142.81,1437530
SPG,2017-05-31,155.09,156.25,153.92,154.25,3560301
SRCL,2017-05-31,81.49,81.91,80.68,81.77,946578
SRE,2017-05-31,115.91,116.96,115.9,116.49,1463406
STI,2017-05-31,54.15,54.18,52.69,53.37,5094340
STT,2017-05-31,81.49,81.69,80.73,81.46,1815142
STX,2017-05-31,43.39,43.57,42.86,43.57,4522265
STZ,2017-05-31,180.9,182.95,180.52,182.75,1577655
SWKS,2017-05-31,106.98,107,105.43,106.43,1468572
SWK,2017-05-31,136.87,137.96,136.25,137.64,1554309
SYF,2017-05-31,27.1,27.2,26.34,26.85,9204213
SYK,2017-05-31,142.56,143.2,141.97,142.96,1764868
SYMC,2017-05-31,30.18,30.39,29.605,30.31,17108550
SYY,2017-05-31,54.33,54.59,54.01,54.56,3648861
TAP,2017-05-31,95.5,96.29,94.54,94.79,2960851
TDG,2017-05-31,267.23,268.26,264.13,268.08,660447
TEL,2017-05-31,79.14,79.5,78.62,78.85,2075782
TGT,2017-05-31,55.25,55.3,54.25,55.15,8401673
TIF,2017-05-31,85.74,87.06,84.35,86.96,1871558
TJX,2017-05-31,75.17,75.36,74.81,75.21,3977329
TMK,2017-05-31,75.37,75.54,74.6,75.5,1006955
TMO,2017-05-31,173.78,174.375,172.78,172.79,1836450
TPR,2017-05-31,46.13,46.24,45.52,46.21,3136733
TRIP,2017-05-31,39.25,39.315,38.23,38.51,3300988
TROW,2017-05-31,69.79,70.49,69.6,70.44,2366523
TRV,2017-05-31,123.87,124.96,123.535,124.85,2124394
TSCO,2017-05-31,54.92,55.17,53.93,55.15,2204574
TSN,2017-05-31,58.03,58.08,57.26,57.34,3546234
TSS,2017-05-31,59.62,59.7,59.16,59.55,824491
TWX,2017-05-31,99.06,99.59,98.9,99.49,5952237
TXN,2017-05-31,82.2,83.24,82.18,82.49,6503879
TXT,2017-05-31,48.14,48.1509,47.455,47.8,1387846
T,2017-05-31,38.65,38.87,38.51,38.53,24040423
UAA,2017-05-31,19.6,19.6,18.89,19.16,4335917
UAL,2017-05-31,79.73,79.96,78.56,79.67,2523180
UA,2017-05-31,18.02,18.03,17.47,17.83,3680952
UDR,2017-05-31,38.42,38.67,38.41,38.61,1763021
UHS,2017-05-31,115.07,115.17,113.12,113.66,911826
ULTA,2017-05-31,304.11,304.97,301.3,304.84,595895
UNH,2017-05-31,176.89,176.9,174.92,175.18,3320408
UNM,2017-05-31,45.08,45.08,44.42,44.98,1717346
UNP,2017-05-31,110.98,111,109.36,110.3,4994282
UPS,2017-05-31,107.1,107.1916,105.33,105.97,5007276
URI,2017-05-31,110.35,111.07,106.32,108.73,2129400
USB,2017-05-31,51.21,51.25,50.43,50.89,6926197
UTX,2017-05-31,121.56,121.58,121,121.28,4118106
VAR,2017-05-31,99,99.79,98.78,99.02,1818868
VFC,2017-05-31,53.86,54.175,53.61,53.8,3465616
VIAB,2017-05-31,35,35.2,34.2,34.79,6549856
VLO,2017-05-31,61.83,62.17,60.91,61.47,4655909
VMC,2017-05-31,125.04,125.3799,123.86,124.65,1158246
VNO,2017-05-31,92.39,92.405,91.32,92.2,1156390
VRSK,2017-05-31,81.26,81.44,80.38,80.89,818033
VRSN,2017-05-31,90.79,90.79,89.9,90.16,892786
VRTX,2017-05-31,120.95,123.78,120.605,123.6,2813594
VTR,2017-05-31,66.54,67.04,66.47,66.49,2804082
VZ,2017-05-31,46.43,46.945,46.255,46.64,22811121
V,2017-05-31,95.08,95.53,94.46,95.23,9865986
WAT,2017-05-31,179.36,181.03,178.89,179.62,909445
WBA,2017-05-31,80.37,81.03,80.3065,81.02,4355560
WDC,2017-05-31,91.81,91.85,89.68,90.06,5531667
WEC,2017-05-31,62.61,62.97,62.61,62.76,2021441
WFC,2017-05-31,52.23,52.25,50.83,51.14,30519660
WHR,2017-05-31,183.23,185.82,182.68,185.54,755910
WLTW,2017-05-31,145.05,147.12,144.04,146.63,1238303
WMB,2017-05-31,28.45,28.68,28.1,28.6,10644564
WMT,2017-05-31,78.35,78.92,78.22,78.6,8201738
WM,2017-05-31,72.15,72.99,72.11,72.91,2364243
WRK,2017-05-31,55.1,55.13,54.05,54.42,1925699
WU,2017-05-31,19.18,19.28,18.88,19.02,7722784
WYNN,2017-05-31,126.86,128.83,125.5,128.7,1697071
WYN,2017-05-31,100.39,101.03,99.63,100.99,951761
WY,2017-05-31,33.13,33.15,32.94,32.96,4857469
XEC,2017-05-31,106.65,107.98,106.035,107.56,1146315
XEL,2017-05-31,47.63,48.01,47.52,47.91,3893292
XLNX,2017-05-31,66.43,66.72,65.89,66.71,5424801
XL,2017-05-31,43.38,43.71,43.25,43.69,1642974
XOM,2017-05-31,80.94,80.95,80.47,80.5,13572313
XRAY,2017-05-31,62.92,63.69,62.4,63.52,1412511
XRX,2017-05-31,28.48,28.52,28.12,28.28,2077064
XYL,2017-05-31,51.85,52.4,51.64,52.14,1600525
YUM,2017-05-31,72.46,72.75,72.385,72.64,1689176
ZBH,2017-05-31,118.43,119.41,117.6,119.21,817396
ZION,2017-05-31,39.98,40.42,39.34,40.07,13834673
ZTS,2017-05-31,62.58,62.7,62.1,62.28,3789807
AAL,2017-06-01,48.5,49.36,48.3,49.05,4421404
AAPL,2017-06-01,153.17,153.33,152.22,153.18,16404088
AAP,2017-06-01,134.1,137.1,133.747,137.1,1313286
ABBV,2017-06-01,66.255,66.725,66.12,66.71,4554745
ABC,2017-06-01,91.71,93.3,91.44,93.14,1326944
ABT,2017-06-01,45.52,46.1,45.47,46.1,7385462
ACN,2017-06-01,124.93,125.29,123.86,125.29,1902558
ADBE,2017-06-01,141.64,142.49,140.93,141.38,2407737
ADI,2017-06-01,86.28,86.32,81.9,82.21,11366033
ADM,2017-06-01,41.05,41.825,40.8,41.82,3497060
ADP,2017-06-01,103,103.4,102.01,103.35,2432234
ADSK,2017-06-01,111.72,113.12,110.94,113.03,2322626
ADS,2017-06-01,240.79,243.38,237.08,241.65,660754
AEE,2017-06-01,56.75,56.89,56.42,56.8,2592092
AEP,2017-06-01,71.65,72.22,71.4,72.21,2715088
AES,2017-06-01,11.68,11.95,11.64,11.95,4574433
AET,2017-06-01,145.37,147.75,144.98,147.65,2426126
AFL,2017-06-01,75.64,75.96,75.25,75.93,1461877
AGN,2017-06-01,224.42,227.39,223.64,227.39,2413196
AIG,2017-06-01,63.81,64.04,63.63,63.9,5146673
AIV,2017-06-01,42.83,43.06,42.45,43.05,1131977
AIZ,2017-06-01,98.64,100.45,98.06,100.15,357904
AJG,2017-06-01,56.88,57.46,56.72,57.46,1224122
AKAM,2017-06-01,47.23,48.32,47.08,48.3,1923890
ALB,2017-06-01,113.68,114.286,112.89,113.36,813566
ALGN,2017-06-01,146.36,147,144.04,145.91,964552
ALK,2017-06-01,87.26,88.55,87.04,88.23,1273703
ALLE,2017-06-01,79.02,79.55,78.8,79.14,908003
ALL,2017-06-01,86.02,86.94,85.8935,86.94,1717903
ALXN,2017-06-01,97.87,101.25,97.87,100.58,3588354
AMAT,2017-06-01,45.97,46.26,45.8,46,7176781
AMD,2017-06-01,11.25,11.285,10.81,10.93,48001971
AME,2017-06-01,61.2,61.75,60.83,61.51,1627065
AMGN,2017-06-01,155.4,156.77,155.24,156.24,3005265
AMG,2017-06-01,154.24,161.71,153.715,160.34,805153
AMP,2017-06-01,121.66,123.22,121.09,123.13,1699050
AMT,2017-06-01,131.95,131.97,131,131.83,1221915
AMZN,2017-06-01,998.59,998.99,991.37,995.95,2454841
ANDV,2017-06-01,83.19,83.9,82.61,83.25,7872624
ANSS,2017-06-01,126.92,127.89,125.44,127.86,782230
ANTM,2017-06-01,182.79,188,182.685,187.69,1930836
AON,2017-06-01,131.28,131.64,130.83,131.64,1071062
AOS,2017-06-01,55.15,55.31,54.73,55.24,706408
APA,2017-06-01,46.85,47.61,46.55,47.3,2816225
APC,2017-06-01,50.73,51.5,50.37,51.11,3491845
APD,2017-06-01,144.46,145.93,144,145.08,1085079
APH,2017-06-01,74.96,75.32,74.83,75.13,1117440
ARE,2017-06-01,116.51,118.13,116.51,117.94,646489
ARNC,2017-06-01,27.46,28.06,27.29,27.97,5645957
ATVI,2017-06-01,58.81,59.57,58.7,59.56,10169619
AVB,2017-06-01,191.3,191.75,188.88,190.61,1148271
AVGO,2017-06-01,241.6,241.87,233.81,234.59,6377423
AVY,2017-06-01,84.29,85.9,84.023,85.75,757259
AWK,2017-06-01,78.29,78.85,77.95,78.8,571399
AXP,2017-06-01,77.23,78.38,76.95,78.28,3553420
AYI,2017-06-01,163.29,167.96,162.22,166.99,1155544
AZO,2017-06-01,606.11,625.56,603.11,623.98,639361
A,2017-06-01,60.01,60.77,59.81,60.73,2100441
BAC,2017-06-01,22.48,22.64,22.3,22.63,69725134
BAX,2017-06-01,59.51,60.33,59.19,60,2820231
BA,2017-06-01,187.41,187.91,184.53,187.32,2870243
BBT,2017-06-01,41.88,42.44,41.455,42.42,3639588
BBY,2017-06-01,59.36,60.34,59.17,60.3,3448776
BDX,2017-06-01,188.37,193.35,188.3,192.83,2024231
BEN,2017-06-01,42,42.9,41.7,42.75,2167481
BF.B,2017-06-01,51.99,52.79,51.44,52.79,1362549
BIIB,2017-06-01,250.03,253.11,248.61,252.38,1548086
BK,2017-06-01,47.21,47.46,46.91,47.42,5793865
BLK,2017-06-01,408.28,414.09,407.79,413.38,1324134
BLL,2017-06-01,40.97,41.53,40.81,41.42,1467248
BMY,2017-06-01,54,54.53,53.88,54.53,6561557
BRK.B,2017-06-01,165.8,166.69,164.75,166.66,3330897
BSX,2017-06-01,27.1,27.7,27.1,27.61,13257678
BWA,2017-06-01,43.19,45.05,42.8,44.36,4323726
BXP,2017-06-01,120.92,122.08,120.515,121.75,617058
CAG,2017-06-01,40.04,40.09,39.21,39.95,7527881
CAH,2017-06-01,74.22,75.36,73.2386,75.05,2065891
CAT,2017-06-01,105.77,106.43,105.16,105.65,4211339
CA,2017-06-01,31.84,31.93,31.72,31.87,2137891
CBG,2017-06-01,35.02,35.64,34.93,35.56,2152930
CBOE,2017-06-01,86.78,86.99,86.28,86.82,1230487
CBS,2017-06-01,61.16,62.05,60.815,61.73,3283873
CB,2017-06-01,143.61,144.85,143.21,144.85,1297190
CCI,2017-06-01,102.01,103.58,101.67,103.45,1982905
CCL,2017-06-01,64.31,65.5,64.19,65.4,3578982
CDNS,2017-06-01,35.15,35.43,34.705,34.98,2589794
CELG,2017-06-01,114.51,116.78,114.08,116.41,4273328
CERN,2017-06-01,65.5,66.8589,65.4175,66.7,1399465
CFG,2017-06-01,34.27,34.7,33.97,34.5,4073734
CF,2017-06-01,26.9,27.49,26.75,27.03,4141693
CHD,2017-06-01,51.8,52.25,51.43,52.25,1560577
CHK,2017-06-01,5.1,5.22,5.02,5.1,35471026
CHRW,2017-06-01,67.31,67.72,66.92,67.58,1584698
CHTR,2017-06-01,346.5,354.05,339.465,346.39,2390020
CINF,2017-06-01,69.99,70.93,69.9,70.93,550723
CI,2017-06-01,161.79,164.8,161.2,163.95,2236148
CLX,2017-06-01,135.81,135.99,134.28,135.77,705573
CL,2017-06-01,76.5,76.69,76.05,76.69,2638431
CMA,2017-06-01,69.2,69.24,67.69,69.08,1361800
CMCSA,2017-06-01,41.63,41.8264,41.46,41.66,17969811
CME,2017-06-01,117.53,117.82,116.81,117.82,1078590
CMG,2017-06-01,479.81,484.69,477.36,483.6,585680
CMI,2017-06-01,158.53,161.63,157.75,160.63,1413261
CMS,2017-06-01,47.4,47.68,47.14,47.68,1875954
CNC,2017-06-01,72.69,75.755,72.67,75.25,2936313
CNP,2017-06-01,28.61,28.94,28.465,28.93,2747822
COF,2017-06-01,77.46,77.97,76.81,77.92,3298688
COG,2017-06-01,22.28,22.35,21.99,22.15,6100238
COL,2017-06-01,109.05,109.3,107.77,108,1419100
COO,2017-06-01,219.2,219.81,215.24,219.79,587011
COP,2017-06-01,44.8,45.32,44.39,44.86,7946842
COST,2017-06-01,180.81,181.1,179.86,180.63,2028321
COTY,2017-06-01,19.08,19.35,18.93,19.32,5596910
CPB,2017-06-01,57.75,57.96,57.565,57.96,1820597
CRM,2017-06-01,90,90.64,89.32,90.05,4890550
CSCO,2017-06-01,31.52,31.82,31.47,31.82,15525451
CSRA,2017-06-01,30.16,30.77,30.05,30.68,1383943
CSX,2017-06-01,54.21,54.7252,53.92,54.59,7915663
CTAS,2017-06-01,126.12,126.93,124.775,126.93,392009
CTL,2017-06-01,24.94,26.065,24.71,25.87,20750437
CTSH,2017-06-01,66.91,67.44,66.66,67.39,3770282
CTXS,2017-06-01,82.74,83.03,82.15,82.86,2646316
CVS,2017-06-01,76.84,78.29,76.695,78.29,4827271
CVX,2017-06-01,103.69,104.28,103.43,104.27,4769435
CXO,2017-06-01,127.15,128.005,126.32,127.88,1664519
C,2017-06-01,60.89,61.09,60.165,61.08,13922397
DAL,2017-06-01,49.32,50.07,49.3,49.85,7431629
DE,2017-06-01,125.25,125.98,124.12,124.7,4197964
DFS,2017-06-01,58.88,59.43,58.58,59.07,2375980
DGX,2017-06-01,108.96,109.83,108.635,109.72,717329
DG,2017-06-01,75.82,78.2,75.51,78.19,7589563
DHI,2017-06-01,32.76,33.11,32.535,33.1,3141637
DHR,2017-06-01,85.27,86.48,85.02,86.1,3334098
DISCA,2017-06-01,26.5,26.78,26.16,26.74,2672434
DISCK,2017-06-01,25.92,26.13,25.67,26.06,1334709
DISH,2017-06-01,63.99,65.25,63.53,65.21,2298601
DIS,2017-06-01,107.73,108.21,107.17,108.21,5907363
DLR,2017-06-01,118.18,118.5,117.47,117.8,1283514
DLTR,2017-06-01,78.03,80.58,78.01,80.56,3956971
DOV,2017-06-01,83.09,84.18,82.54,83.55,1061437
DPS,2017-06-01,92.93,93.02,91.97,92.93,1056700
DRE,2017-06-01,28.68,29.05,28.49,29,2583300
DRI,2017-06-01,89,90.09,88.63,90.09,1273510
DTE,2017-06-01,109.38,110.47,108.88,110.41,653913
DUK,2017-06-01,85.48,86.4,85.2398,86.4,3158924
DVA,2017-06-01,66.23,67.58,66.1,67.42,1318226
DVN,2017-06-01,34.11,34.82,33.86,34.27,4212991
DXC,2017-06-01,77.3,77.82,76.76,77.14,1719613
D,2017-06-01,80.77,81.41,80.33,81.41,2271498
EA,2017-06-01,113.96,114.94,113.175,113.87,2232724
EBAY,2017-06-01,34.44,34.89,34.2,34.79,6665270
ECL,2017-06-01,132.99,133.96,132.84,133.78,982407
ED,2017-06-01,82.77,83.45,82.49,83.43,1467028
EFX,2017-06-01,137,138,136.0701,137.89,577591
EIX,2017-06-01,81.31,82.15,81.04,82.15,1934301
EL,2017-06-01,94.34,94.57,93.9,94.56,1373772
EMN,2017-06-01,80.56,82.15,80.365,81.15,1724164
EMR,2017-06-01,59.3,59.6099,58.99,59.25,2573346
EOG,2017-06-01,90.64,91.38,89.73,90.4,2829569
EQIX,2017-06-01,441.7,443.02,436.03,436.93,493783
EQR,2017-06-01,65.06,65.08,64.4,64.93,1762333
EQT,2017-06-01,55.48,56.305,55.13,56.17,2375369
ESRX,2017-06-01,59.92,60.56,59.6811,60.4,3395462
ESS,2017-06-01,256.81,258.59,254.84,258.49,353164
ES,2017-06-01,62.1,62.35,61.81,62.35,1278582
ETFC,2017-06-01,34.85,35.27,34.423,34.92,2616325
ETN,2017-06-01,77.9,78.57,77.26,78.08,1800072
ETR,2017-06-01,78.94,80,78.51,79.87,1684251
EVHC,2017-06-01,54.84,56.035,54.5,55.92,1154504
EW,2017-06-01,115.54,117.39,115.16,117.38,1266824
EXC,2017-06-01,36.25,36.74,36.1,36.73,4479546
EXPD,2017-06-01,53.39,54.22,53.23,54.17,1267844
EXPE,2017-06-01,144.42,147.09,144.31,146.79,1659523
EXR,2017-06-01,77.36,77.4,74.82,75.77,1460659
FAST,2017-06-01,43.27,43.82,42.94,43.61,3001342
FBHS,2017-06-01,63.27,63.53,62.95,63.34,763701
FB,2017-06-01,151.75,152.29,150.3,151.53,14530600
FCX,2017-06-01,11.47,11.62,11.37,11.45,17577209
FDX,2017-06-01,194.58,198.75,193.94,198.36,1420108
FE,2017-06-01,29.23,29.4,29.06,29.39,2940061
FFIV,2017-06-01,128.85,130.09,128.58,130.09,721461
FISV,2017-06-01,125.39,125.6399,124.3818,125.23,895978
FIS,2017-06-01,85.87,86.77,85.87,86.77,1628011
FITB,2017-06-01,23.29,24.0899,23.2,24.03,6326047
FLIR,2017-06-01,38.03,38.945,37.745,38.94,879557
FLR,2017-06-01,45.26,46.19,44.8,46.19,1817461
FLS,2017-06-01,48.75,49.53,48.34,49.3,1198594
FL,2017-06-01,59.5,59.7,59.04,59.36,2836601
FMC,2017-06-01,75.45,76.68,75.19,76.13,897260
FOXA,2017-06-01,27.26,27.84,27.07,27.82,11567135
FOX,2017-06-01,26.89,27.55,26.855,27.53,2420451
FRT,2017-06-01,122.55,124.75,122.13,124.29,525073
FTI,2017-06-01,28.7,29.45,28.56,29.43,4547275
FTV,2017-06-01,62.73,63.43,62.475,62.99,1105514
F,2017-06-01,11.25,11.54,11.1,11.41,76707185
GD,2017-06-01,203.16,203.47,201.88,202.52,1293461
GE,2017-06-01,27.51,27.876,27.5,27.72,32387712
GGP,2017-06-01,22.24,22.7,22.19,22.6,5410453
GILD,2017-06-01,65.01,65.71,64.51,64.62,9316328
GIS,2017-06-01,56.89,57.55,56.62,57.55,3283936
GLW,2017-06-01,29.24,29.67,29.23,29.67,6385294
GM,2017-06-01,34.06,34.87,33.05,34.43,22657829
GOOGL,2017-06-01,990.96,993.14,981.29,988.29,1306384
GOOG,2017-06-01,968.95,971.5,960.01,966.95,1410458
GPC,2017-06-01,93.04,94.35,92.515,94.11,681975
GPN,2017-06-01,91.96,93.31,91.96,93.31,1252435
GPS,2017-06-01,22.54,22.97,22.335,22.79,5937863
GRMN,2017-06-01,52.27,52.8279,52.08,52.74,669212
GS,2017-06-01,212.61,215.93,210.79,215.01,4057944
GT,2017-06-01,34.25,34.64,33.7,34.55,7619936
GWW,2017-06-01,171.91,174.48,170.19,173.43,710460
HAL,2017-06-01,45.3,45.88,44.82,45.49,9067163
HAS,2017-06-01,105.32,106.43,104.91,105.97,746053
HBAN,2017-06-01,12.6,12.73,12.385,12.72,8907066
HBI,2017-06-01,20.8,21.29,20.69,21.09,3386255
HCA,2017-06-01,82.03,84.03,82.03,83.75,1794900
HCN,2017-06-01,72.38,73.02,71.79,72.96,1495177
HCP,2017-06-01,31.29,31.51,30.74,31.47,2854147
HD,2017-06-01,153.52,155.16,152.74,155.15,3385133
HES,2017-06-01,46.08,47.2416,45.46,46.65,2892899
HIG,2017-06-01,49.36,49.87,49.18,49.84,2303508
HII,2017-06-01,196.84,196.84,192.89,194.29,346545
HLT,2017-06-01,66.71,67.5,66.32,66.64,2001934
HOG,2017-06-01,53.38,53.97,53.12,53.31,1450453
HOLX,2017-06-01,43.38,44.36,43.28,44.35,3765241
HON,2017-06-01,133.56,133.8575,132.82,133.45,2296931
HPE,2017-06-01,18.35,18.37,17.47,17.52,38879030
HPQ,2017-06-01,18.74,18.95,18.59,18.95,8340319
HP,2017-06-01,52.66,54.67,52.66,53.74,2518710
HRB,2017-06-01,26.56,27.26,26.48,27.19,1874463
HRL,2017-06-01,33.82,33.935,33.48,33.91,2365646
HRS,2017-06-01,112.26,113.36,112.01,113.36,668311
HSIC,2017-06-01,92.125,93.32,92.04,93.255,648018
HST,2017-06-01,18.02,18.1,17.86,17.88,8616029
HSY,2017-06-01,115.59,115.82,114.84,115.82,1279299
HUM,2017-06-01,232.16,235.98,232.16,235,1279938
IBM,2017-06-01,152.8,152.87,151.63,152.67,2918126
ICE,2017-06-01,60.65,60.67,60.11,60.34,2777923
IDXX,2017-06-01,166.88,169.06,165.19,168.25,1058752
IFF,2017-06-01,137.72,139.77,137.59,138.18,412072
ILMN,2017-06-01,177.61,180.94,176.051,180.65,899613
INCY,2017-06-01,130,130.96,127.85,129.28,1911871
INFO,2017-06-01,46.07,46.94,45.9,46.61,58233574
INTC,2017-06-01,36.12,36.13,35.8,36.12,17510915
INTU,2017-06-01,140.55,141.675,140.27,141.33,1903064
IPG,2017-06-01,24.82,25.18,24.71,25.15,2449944
IP,2017-06-01,53,53.945,52.82,53.88,3351495
IQV,2017-06-01,86.81,87.52,86.31,87.13,1148366
IRM,2017-06-01,34.99,35.04,34.635,34.99,1202430
IR,2017-06-01,89.97,89.99,88.92,89.6,1370511
ISRG,2017-06-01,305.0297,306.4264,303.9364,306.3597,759654
ITW,2017-06-01,143.16,143.69,142,143.34,1343362
IT,2017-06-01,119.6,120.76,119.05,120.57,597793
IVZ,2017-06-01,31.88,32.95,31.75,32.92,3170709
JBHT,2017-06-01,85.86,86.45,85.16,86.02,744662
JCI,2017-06-01,41.97,42.27,41.78,42.18,4135459
JEC,2017-06-01,52.56,53.33,52.12,53.21,639785
JNJ,2017-06-01,128.32,128.78,128.12,128.78,5790899
JNPR,2017-06-01,29.65,30.14,29.58,30.08,5158721
JPM,2017-06-01,82.46,83.08,81.65,83.06,17123490
JWN,2017-06-01,41.92,42.94,41.71,42.88,2178825
KEY,2017-06-01,17.58,17.755,17.35,17.66,22276098
KHC,2017-06-01,92.35,92.74,91.42,92.73,2465990
KIM,2017-06-01,17.49,17.86,17.39,17.84,7780874
KLAC,2017-06-01,104,105.0995,104,104.75,1386188
KMB,2017-06-01,130.29,130.29,128.17,129.99,1667851
KMI,2017-06-01,18.77,19.09,18.72,18.99,18123631
KMX,2017-06-01,63.16,64,62.18,63.93,2706592
KORS,2017-06-01,33.22,33.57,32.5,33.08,5213784
KO,2017-06-01,45.45,45.79,45.2332,45.79,11049283
KR,2017-06-01,29.77,30.36,29.7,30.25,11635712
KSS,2017-06-01,38.43,39.62,38.3887,39.43,4343134
KSU,2017-06-01,95.75,96.27,95.14,95.8,1048722
K,2017-06-01,71.89,72.95,71.56,72.94,2075294
LB,2017-06-01,51.83,53.25,51.69,52.83,4367384
LEG,2017-06-01,52.02,52.11,51.51,52.11,1069949
LEN,2017-06-01,50.3529,50.9804,50,50.9118,1578656
LH,2017-06-01,139.68,142.9,139,142.07,929674
LKQ,2017-06-01,31.58,32.395,31.25,32.34,2145037
LLL,2017-06-01,168.41,168.805,167.02,167.17,554466
LLY,2017-06-01,79.6,80.23,79.38,79.99,3093104
LMT,2017-06-01,281.18,281.7,279.5,280.96,829260
LNC,2017-06-01,65.62,66.89,64.81,66.75,1571409
LNT,2017-06-01,41.46,41.64,41.3,41.63,1757123
LOW,2017-06-01,78.77,80.43,78.29,80.43,6340059
LRCX,2017-06-01,155.26,156.53,154.95,156.44,1465823
LUK,2017-06-01,24.5,24.96,24.24,24.94,1502066
LUV,2017-06-01,60.18,60.6,60.06,60.3,4689275
LYB,2017-06-01,79.74,80.81,79.57,80.55,3605205
L,2017-06-01,47.35,47.81,47.13,47.67,939065
MAA,2017-06-01,101.82,102.25,101.12,102.2,905186
MAC,2017-06-01,57.27,58.6,56.68,58.31,1503814
MAR,2017-06-01,108,108.99,107.65,108.68,1778314
MAS,2017-06-01,37.37,37.495,37.11,37.42,1909229
MAT,2017-06-01,22.92,23.115,22.75,22.78,4413584
MA,2017-06-01,122.8,123.4,122.11,123.4,3279661
MCD,2017-06-01,150.79,152.39,150.35,152.39,4349787
MCHP,2017-06-01,83.62,83.98,83.22,83.43,2015403
MCK,2017-06-01,162.66,165.94,162.27,165.92,2027385
MCO,2017-06-01,118.57,119,117.4301,119,698019
MDLZ,2017-06-01,46.65,46.96,46.42,46.95,5669275
MDT,2017-06-01,84.61,86.08,84.37,86.08,7535314
MET,2017-06-01,50.85,51.8,50.41,51.66,5231497
MGM,2017-06-01,32.05,32.55,32.001,32.26,6969654
MHK,2017-06-01,239.08,240.59,237.66,238.98,575190
MKC,2017-06-01,104.53,105.47,104.06,105.47,510529
MLM,2017-06-01,224.17,228.97,222.35,227.96,548592
MMC,2017-06-01,77.61,77.61,76.84,77.35,2023172
MMM,2017-06-01,204.25,204.9,203.68,204.35,2352733
MNST,2017-06-01,50.63,51.06,50.1,50.97,2435641
MON,2017-06-01,117.22,117.78,117.03,117.78,1437895
MOS,2017-06-01,22.63,23.065,22.45,22.79,3406610
MO,2017-06-01,75.08,75.4,74.6,75.4,6831538
MPC,2017-06-01,52.43,53.57,52.383,53.13,8751103
MRK,2017-06-01,65.09,65.26,64.86,65.26,7560489
MRO,2017-06-01,13.05,13.41,12.95,13.1,11616959
MSFT,2017-06-01,70.24,70.61,69.451,70.1,21603601
MSI,2017-06-01,83.95,85.65,83.49,85.64,1490811
MS,2017-06-01,41.98,42.73,41.75,42.61,9654328
MTB,2017-06-01,157.56,159.01,155.52,158.7,625835
MTD,2017-06-01,583.07,589.21,580.34,588.86,139083
MU,2017-06-01,30.75,30.83,30.28,30.76,20534768
MYL,2017-06-01,39.08,39.58,39.05,39.56,5097061
M,2017-06-01,23.47,24.16,23.47,24.08,6063364
NAVI,2017-06-01,14.48,14.645,14.3,14.63,2537917
NBL,2017-06-01,28.71,29.4,28.55,29.03,6170905
NCLH,2017-06-01,50.23,51.1,49.98,50.93,1716468
NDAQ,2017-06-01,68.05,68.13,67.38,67.87,699358
NEE,2017-06-01,141.35,141.9,140.72,141.9,1611592
NEM,2017-06-01,33.58,34.22,33.58,34.02,3676262
NFLX,2017-06-01,163.52,163.9316,161.7,162.99,3896317
NFX,2017-06-01,32.66,33.04,32.21,32.46,1982211
NI,2017-06-01,26.07,26.24,25.94,26.24,3261963
NKE,2017-06-01,53.06,53.3,52.21,52.3,13352101
NLSN,2017-06-01,38.5,39.435,38.34,38.98,3419823
NOC,2017-06-01,257.73,258.46,256.19,257.61,840194
NOV,2017-06-01,32.79,33.04,32.505,32.64,4974066
NRG,2017-06-01,16.51,16.77,16.24,16.76,4620417
NSC,2017-06-01,124.4,125.145,123.85,124.5,1508548
NTAP,2017-06-01,39.85,40.25,39.54,39.61,4178074
NTRS,2017-06-01,87.76,89.16,86.81,89,1115378
NUE,2017-06-01,58.17,59.09,57.68,59.07,2194257
NVDA,2017-06-01,144.99,145.03,142.52,144.36,12583467
NWL,2017-06-01,53,53.33,52.64,53.01,2135777
NWSA,2017-06-01,13.5,13.62,13.38,13.57,1644096
NWS,2017-06-01,13.7,14,13.7,14,421240
OKE,2017-06-01,49.86,50.56,49.55,50.45,2157256
OMC,2017-06-01,83.69,85.26,83.42,85.26,1521958
ORCL,2017-06-01,45.52,45.8,45.36,45.79,8138901
ORLY,2017-06-01,243.54,246.29,240.06,245.65,1060723
OXY,2017-06-01,59.09,60.8,58.79,60.51,7530877
O,2017-06-01,54.91,55.7,54.5301,55.54,1698667
PAYX,2017-06-01,59.49,59.68,59.1,59.67,1369923
PBCT,2017-06-01,16.66,16.9361,16.54,16.89,3627107
PCAR,2017-06-01,63.16,64.04,62.646,63.69,1330456
PCG,2017-06-01,68.29,68.92,68.02,68.89,2883929
PCLN,2017-06-01,1878.25,1894.77,1870.43,1890.82,433818
PDCO,2017-06-01,45,47.47,44.575,47.13,3869947
PEG,2017-06-01,44.93,45.585,44.72,45.54,2687534
PEP,2017-06-01,116.8,117.26,116.06,117.23,4404853
PFE,2017-06-01,32.67,32.85,32.52,32.71,23894513
PFG,2017-06-01,62.75,64.08,62.43,64.08,1002844
PGR,2017-06-01,42.49,42.76,42.32,42.76,2359849
PG,2017-06-01,88.02,88.14,87.37,88.13,6251292
PHM,2017-06-01,22.69,23.08,22.62,23.08,4058883
PH,2017-06-01,158.24,159.95,157.4,159.39,993762
PKG,2017-06-01,102.25,104.06,102.11,104,355406
PKI,2017-06-01,63.1,64.09,62.945,63.98,863020
PLD,2017-06-01,55.51,56.005,55.21,55.91,3213540
PM,2017-06-01,120,120.93,119.28,120.9,4730045
PNC,2017-06-01,119.35,120.13,117.36,120.13,1679828
PNR,2017-06-01,66.16,66.74,65.04,66.24,1477925
PNW,2017-06-01,88.3,89.05,87.91,89.03,602136
PPG,2017-06-01,106.49,110.47,106.39,109.16,2198866
PPL,2017-06-01,39.72,39.97,39.67,39.96,3754460
PRGO,2017-06-01,72.33,76.645,72.21,74.73,3363541
PRU,2017-06-01,105.59,106.72,104.56,106.7,2031543
PSA,2017-06-01,215.21,215.3,210.3,212.27,1251077
PSX,2017-06-01,76.38,76.71,75.9,76.62,2503838
PVH,2017-06-01,106.04,107.57,105.74,106.21,984387
PWR,2017-06-01,30.81,31.433,30.44,31.37,2438002
PXD,2017-06-01,167.48,168.63,165.65,166.97,1303369
PX,2017-06-01,132.5,138.69,132.09,134.09,2287464
PYPL,2017-06-01,52.48,53.39,52.475,53.16,13898324
QCOM,2017-06-01,57.45,58.65,57.35,58.62,11560120
QRVO,2017-06-01,78.07,79.06,77.61,79.06,1285677
RCL,2017-06-01,110.61,112.95,110.29,112.75,1430636
REGN,2017-06-01,460,470.43,459.53,466.02,1204553
REG,2017-06-01,60.64,61.17,60.17,60.94,1188464
RE,2017-06-01,255.14,256.04,253.45,255.6,275833
RF,2017-06-01,13.93,13.94,13.63,13.79,27049132
RHI,2017-06-01,46.49,47.55,46.38,47.47,1082803
RHT,2017-06-01,89.77,90.73,89.62,90.72,1519573
RJF,2017-06-01,72.84,73.82,72.08,73.81,882558
RL,2017-06-01,68.16,69.71,67.97,69.5,2147019
RMD,2017-06-01,71.02,71.9,70.78,71.9,505099
ROK,2017-06-01,159.25,162.22,158.48,161.07,815176
ROP,2017-06-01,228.16,230.47,227.01,229.67,434507
ROST,2017-06-01,63.88,64,63.24,63.68,2762997
RRC,2017-06-01,23.17,23.46,22.85,23.14,5963413
RSG,2017-06-01,63.8,64.43,63.51,64.43,1466658
RTN,2017-06-01,163.79,164.35,162.78,163.23,1205477
SBAC,2017-06-01,138.3,138.81,137.52,138.25,750558
SBUX,2017-06-01,63.51,63.82,63.35,63.75,6058263
SCG,2017-06-01,68.18,68.62,67.63,68.62,829179
SCHW,2017-06-01,39.09,39.71,38.65,39.7,8087533
SEE,2017-06-01,44.52,44.9224,44.31,44.7,1265477
SHW,2017-06-01,332.51,339.25,331.73,338.94,837066
SIG,2017-06-01,48.33,52.9,48.12,52.41,5145853
SJM,2017-06-01,128.11,130.24,127.28,130.23,810524
SLB,2017-06-01,69.67,70.19,69.2201,69.78,5874806
SLG,2017-06-01,100.93,102.88,100.88,102.71,809135
SNA,2017-06-01,161.98,164.26,160.99,163.44,548843
SNI,2017-06-01,66.24,67.09,65.75,66.84,1355810
SNPS,2017-06-01,75.03,75.41,74.53,74.93,1318707
SO,2017-06-01,50.65,50.98,50.53,50.93,5270304
SPGI,2017-06-01,143.21,145.3,143.085,143.7,1798602
SPG,2017-06-01,154,155.26,152.64,154.83,2096511
SRCL,2017-06-01,81.96,84.6,81.47,84.19,785253
SRE,2017-06-01,116.47,117.15,116.25,117.14,924226
STI,2017-06-01,53.65,54.16,52.83,54.15,3631983
STT,2017-06-01,81.88,82.89,81.475,82.82,1312864
STX,2017-06-01,43.56,43.56,42.63,42.88,3492931
STZ,2017-06-01,183.32,184.69,182.39,184.69,1044144
SWKS,2017-06-01,106.79,107.68,106.25,107.68,1649429
SWK,2017-06-01,138.16,138.94,137.64,138.82,994691
SYF,2017-06-01,26.99,27.47,26.84,27.22,8658445
SYK,2017-06-01,142.8,144.7,142.44,144.7,971557
SYMC,2017-06-01,30.36,30.485,29.83,30.34,7092671
SYY,2017-06-01,54.73,55.4,54.62,55.4,2648183
TAP,2017-06-01,95.01,96.59,95.01,96.59,1786625
TDG,2017-06-01,267.71,271.66,267.32,269.14,693319
TEL,2017-06-01,79.17,79.95,78.8,79.82,1692775
TGT,2017-06-01,55.25,55.8851,55.07,55.66,5165327
TIF,2017-06-01,87.16,89.83,87.01,89.24,2274120
TJX,2017-06-01,75.76,76.055,75.041,75.9,2765268
TMK,2017-06-01,75.73,76.62,75.26,76.59,444709
TMO,2017-06-01,172.79,174.82,172.33,174.82,1014538
TPR,2017-06-01,46.33,46.59,45.99,46.16,2807024
TRIP,2017-06-01,38.65,40.14,38.65,39.97,3159138
TROW,2017-06-01,70.72,71.81,70.2,71.8,2156299
TRV,2017-06-01,124.97,125.45,124.45,125.4,1429154
TSCO,2017-06-01,55.37,56.18,54.98,56.11,2704425
TSN,2017-06-01,57.52,58.57,57.2,58.48,3088568
TSS,2017-06-01,59.65,59.86,59.04,59.49,1999849
TWX,2017-06-01,99.26,99.75,99.14,99.7,3139053
TXN,2017-06-01,82.61,82.8642,81.215,81.49,4320112
TXT,2017-06-01,47.88,48.25,47.43,47.72,1215354
T,2017-06-01,38.68,38.89,38.52,38.87,17691212
UAA,2017-06-01,19.24,19.8,19.05,19.72,3421446
UAL,2017-06-01,79.99,80.99,79.46,80.98,2458579
UA,2017-06-01,17.9,18.48,17.79,18.39,3323894
UDR,2017-06-01,38.57,38.65,38.2911,38.47,1841585
UHS,2017-06-01,113.85,116.17,113.835,115.8,771840
ULTA,2017-06-01,304.45,307.19,304.265,306.72,552779
UNH,2017-06-01,175.78,179.58,175.19,179.58,2890588
UNM,2017-06-01,45.27,45.77,44.97,45.6,1815664
UNP,2017-06-01,110.58,111.19,109.995,110.59,2783465
UPS,2017-06-01,106.49,108.1,105.7,107.66,4832320
URI,2017-06-01,109.58,112.36,109.0049,109.97,1759250
USB,2017-06-01,51.16,51.64,50.64,51.53,6171147
UTX,2017-06-01,121.2,122.15,121.08,121.79,3214218
VAR,2017-06-01,99.37,100.74,98.52,100.62,1160941
VFC,2017-06-01,53.96,54.27,53.28,53.65,3385864
VIAB,2017-06-01,34.79,35.36,34.47,35.31,2854823
VLO,2017-06-01,61.37,62.44,61.07,62.12,3541383
VMC,2017-06-01,125.1,127.42,124.4,126.83,1128784
VNO,2017-06-01,91.93,92.98,91.86,92.8,929424
VRSK,2017-06-01,81.05,81.5,80.82,81.17,984984
VRSN,2017-06-01,90.55,92.29,90.39,92.28,850674
VRTX,2017-06-01,124,127.89,123.54,127.16,3356339
VTR,2017-06-01,66.55,66.98,65.88,66.87,1656357
VZ,2017-06-01,46.71,46.71,46.1,46.51,14219353
V,2017-06-01,95.4,95.45,94.61,95.4,8911894
WAT,2017-06-01,180.55,181.21,179.3,181.01,506571
WBA,2017-06-01,81.29,82.21,81.01,82.18,3692484
WDC,2017-06-01,89.94,91.77,89.75,91.59,3520300
WEC,2017-06-01,62.6,63.17,62.33,63.17,1471457
WFC,2017-06-01,51.53,52.21,51.06,52.08,21001799
WHR,2017-06-01,185.57,188.77,185.18,187.81,782664
WLTW,2017-06-01,146.61,147.94,146.23,146.63,1045523
WMB,2017-06-01,28.6,29.02,28.6,28.81,3667948
WMT,2017-06-01,78.64,79.81,78.6,79.81,8153099
WM,2017-06-01,72.96,73.5,72.72,73.46,1629965
WRK,2017-06-01,54.4,55.4,54.4,55.27,1144475
WU,2017-06-01,19.09,19.52,19.07,19.44,5124638
WYNN,2017-06-01,131.8,135.26,130.75,133.59,4059335
WYN,2017-06-01,101.68,102.9,101.13,102.84,1329310
WY,2017-06-01,33.07,33.515,32.83,33.51,3381415
XEC,2017-06-01,107.69,108.49,106.72,107.25,757749
XEL,2017-06-01,47.88,48.135,47.67,48.13,3201703
XLNX,2017-06-01,66.41,67,66.04,66.65,5655805
XL,2017-06-01,43.75,43.84,43.52,43.62,1238407
XOM,2017-06-01,80.37,80.9,80.19,80.7,9884090
XRAY,2017-06-01,63.74,64.07,62.98,64.06,1187478
XRX,2017-06-01,28.28,28.68,28.2,28.4,1752129
XYL,2017-06-01,52.44,52.95,52.16,52.44,1467017
YUM,2017-06-01,72.64,73.83,72.56,73.83,2266052
ZBH,2017-06-01,119.68,123.05,119.31,122.67,1632684
ZION,2017-06-01,40.48,40.55,39.73,40.55,2667319
ZTS,2017-06-01,62.45,62.64,61.99,62.64,3112530
AAL,2017-06-02,49.56,50.47,49.37,49.52,7708567
AAPL,2017-06-02,153.58,155.45,152.89,155.45,27770715
AAP,2017-06-02,136.98,138.23,136.13,137.8,1209178
ABBV,2017-06-02,66.809,67.31,66.62,67.25,5645994
ABC,2017-06-02,93.5,93.84,92.71,93.58,1284988
ABT,2017-06-02,46.33,46.55,46.15,46.5,6885739
ACN,2017-06-02,125.37,125.98,124.891,125.74,1765967
ADBE,2017-06-02,142.12,143.57,141.86,143.48,2885683
ADI,2017-06-02,81.61,82.14,79.92,80.91,8927592
ADM,2017-06-02,41.95,42.34,41.69,42.22,2568495
ADP,2017-06-02,100.12,101.075,98.5,100.98,8135692
ADSK,2017-06-02,113.78,113.88,111.76,112.91,2215115
ADS,2017-06-02,241.26,241.35,235.25,237.84,968035
AEE,2017-06-02,57.03,57.21,56.55,57.17,1508293
AEP,2017-06-02,72.51,72.72,72.28,72.67,2583695
AES,2017-06-02,11.99,12,11.82,11.91,5061575
AET,2017-06-02,147.74,148.7,145.18,147.73,1721822
AFL,2017-06-02,75.81,76.24,75.61,75.93,1414886
AGN,2017-06-02,227.7,228.93,227.04,228.16,1765805
AIG,2017-06-02,63.56,64.35,63.45,64.24,5736889
AIV,2017-06-02,43.38,43.69,43.09,43.69,948875
AIZ,2017-06-02,99.67,100.35,98.81,100.16,348457
AJG,2017-06-02,57.33,57.55,57.06,57.35,534121
AKAM,2017-06-02,48.69,48.79,48.07,48.53,2031031
ALB,2017-06-02,113.4,114.4,113.06,114.09,605087
ALGN,2017-06-02,146.57,150.355,146.52,149.7,1235830
ALK,2017-06-02,88.61,90.18,88.56,89.31,1482095
ALLE,2017-06-02,79.05,80.17,78.87,80.06,703957
ALL,2017-06-02,86.79,86.79,86.42,86.67,1156199
ALXN,2017-06-02,101.24,104.68,100.7701,101.83,3308805
AMAT,2017-06-02,46.22,46.86,45.9,46.8,9523927
AMD,2017-06-02,10.93,10.96,10.565,10.9,43056165
AME,2017-06-02,61.59,62.19,61.36,61.86,1186111
AMGN,2017-06-02,157.27,159.62,157,159.15,3320771
AMG,2017-06-02,160.01,161.63,159.16,161,759571
AMP,2017-06-02,122.11,123.27,120.8,122.67,1560035
AMT,2017-06-02,132.43,133.1,131.79,132.49,1368069
AMZN,2017-06-02,998.99,1008.48,995.67,1006.73,3752328
ANDV,2017-06-02,83,84.6,82.501,84.51,2557376
ANSS,2017-06-02,128.65,129.53,128.46,129.49,365226
ANTM,2017-06-02,187.13,188.28,185.86,187.58,1230471
AON,2017-06-02,131.46,131.89,131,131.4,2007282
AOS,2017-06-02,55.51,56.58,55.47,56.25,1144213
APA,2017-06-02,46.75,47.215,46.125,46.99,4254665
APC,2017-06-02,50.67,50.68,49.63,50.06,5038504
APD,2017-06-02,145.47,147.5,144.775,146.79,1192603
APH,2017-06-02,75.3,75.615,74.96,75.56,917757
ARE,2017-06-02,118.77,120.3464,118.505,120.04,796955
ARNC,2017-06-02,28.05,28.31,27.9,28.16,2423828
ATVI,2017-06-02,59.65,59.74,59.02,59.65,4950727
AVB,2017-06-02,191.41,195.84,190.88,195.64,953383
AVGO,2017-06-02,248.54,255.82,244.15,254.53,10861291
AVY,2017-06-02,85.83,85.83,84.69,84.75,363078
AWK,2017-06-02,79,79.49,78.73,79,693251
AXP,2017-06-02,77.77,78.735,77.77,78.49,3534804
AYI,2017-06-02,167.05,169.74,166.755,167.75,408472
AZO,2017-06-02,622.9,623.75,613.12,621.7,495805
A,2017-06-02,60.8,61.15,60.76,60.81,1666245
BAC,2017-06-02,22.27,22.59,22.16,22.45,79722330
BAX,2017-06-02,60.03,60.16,59.62,59.72,3219772
BA,2017-06-02,187.82,191.7,187.6499,190.23,3034272
BBT,2017-06-02,42.09,42.5,41.81,42.16,5191545
BBY,2017-06-02,60.3,60.35,59.23,59.67,4695684
BDX,2017-06-02,192.96,194.11,192.36,193.06,1397713
BEN,2017-06-02,42.52,42.92,42.34,42.76,2954717
BF.B,2017-06-02,52.97,53.21,52.265,52.54,1243349
BIIB,2017-06-02,252.98,258.26,252.14,256.65,1731797
BK,2017-06-02,47.11,47.7,47.07,47.51,5914126
BLK,2017-06-02,411.8,416.535,410.23,414.71,879441
BLL,2017-06-02,41.42,41.82,41.29,41.36,2103728
BMY,2017-06-02,54.71,55.17,54.506,54.97,7470872
BRK.B,2017-06-02,166.13,166.92,165.85,166.29,3919875
BSX,2017-06-02,27.62,27.78,27.57,27.6,6431999
BWA,2017-06-02,44.25,44.83,43.88,44.27,2222718
BXP,2017-06-02,122.5,122.83,121.82,122.36,599018
CAG,2017-06-02,39.95,40.245,38.44,39.59,5021568
CAH,2017-06-02,75.22,76.415,75.02,75.79,3086614
CAT,2017-06-02,105.67,106.76,105.18,105.95,3702809
CA,2017-06-02,31.97,32.21,31.865,32.19,2330254
CBG,2017-06-02,35.53,35.72,35.37,35.47,1707039
CBOE,2017-06-02,86.89,87,86.27,86.75,878828
CBS,2017-06-02,61.75,62.145,61.2,61.3,3125231
CB,2017-06-02,144.68,145.28,144.35,145.14,1269958
CCI,2017-06-02,103.97,104.68,103.53,104.59,1848010
CCL,2017-06-02,65.9,66.4799,65.395,65.47,5235110
CDNS,2017-06-02,35.03,35.43,35.03,35.27,1871150
CELG,2017-06-02,116.71,119.05,116.47,118.73,4382276
CERN,2017-06-02,66.74,67.67,66.443,67.42,1737864
CFG,2017-06-02,34.18,34.4,33.76,34.13,5804109
CF,2017-06-02,26.93,26.99,25.79,26.4,6658154
CHD,2017-06-02,52.27,52.58,51.95,52.57,1925374
CHK,2017-06-02,5.03,5.04,4.9,4.96,46905638
CHRW,2017-06-02,67.63,67.97,67.32,67.62,1038832
CHTR,2017-06-02,348.11,353.37,347.5,353.03,1586335
CINF,2017-06-02,70.89,71.03,70.545,70.72,481503
CI,2017-06-02,164,165.155,163.78,164.46,1378322
CLX,2017-06-02,136.22,136.66,135.52,136.63,611990
CL,2017-06-02,77,77.11,76.5,77.11,2304966
CMA,2017-06-02,68.25,69.08,67.63,68.57,1276880
CMCSA,2017-06-02,41.7,42.17,41.55,41.99,17386986
CME,2017-06-02,117.62,118.05,116.62,116.93,1120428
CMG,2017-06-02,484.88,487.52,477.01,478.07,608270
CMI,2017-06-02,160.38,161.87,157.97,158.14,2053949
CMS,2017-06-02,47.95,47.95,47.48,47.79,1848612
CNC,2017-06-02,75.43,75.75,75,75.19,1421314
CNP,2017-06-02,29.02,29.08,28.81,28.88,1845054
COF,2017-06-02,77.42,78.34,76.91,78.04,2529424
COG,2017-06-02,22.07,22.13,21.5,21.59,5606699
COL,2017-06-02,107.92,108.99,107.7,108.23,1274153
COO,2017-06-02,227.645,240.42,226.72,238.32,1153555
COP,2017-06-02,44.58,44.62,44.02,44.26,8000880
COST,2017-06-02,180.58,181.25,179.87,180.97,2239915
COTY,2017-06-02,19.33,19.419,19.06,19.09,2818585
CPB,2017-06-02,58.16,58.33,57.64,57.73,2041155
CRM,2017-06-02,90.24,91.09,89.83,90.86,4969197
CSCO,2017-06-02,31.93,32.06,31.68,31.98,20085192
CSRA,2017-06-02,30.69,30.75,30.3,30.44,777594
CSX,2017-06-02,54.79,55.06,54.36,54.54,5367094
CTAS,2017-06-02,127.21,128.72,127,128.28,319207
CTL,2017-06-02,25.96,26.01,25.45,25.87,9154104
CTSH,2017-06-02,67.5,67.56,66.66,67.47,6530984
CTXS,2017-06-02,83,83.49,82.53,83.43,1648547
CVS,2017-06-02,78.51,79.08,78.35,79.05,6454101
CVX,2017-06-02,103.82,103.94,102.77,103.11,5864040
CXO,2017-06-02,126.95,127.6,123.935,124.41,1489013
C,2017-06-02,60.33,61.6,60.3,61.11,13643574
DAL,2017-06-02,50.55,51.88,50.5,51.19,11872143
DE,2017-06-02,125.89,126,124.44,124.91,2429048
DFS,2017-06-02,58.75,59.49,58.75,58.91,2830550
DGX,2017-06-02,109.9,110.275,109.65,109.94,691532
DG,2017-06-02,78.61,79.28,77.84,78.91,3897846
DHI,2017-06-02,33.1,33.895,33.0896,33.79,3017973
DHR,2017-06-02,86.12,87,86.08,86.84,2480187
DISCA,2017-06-02,26.67,26.95,26.445,26.49,2165954
DISCK,2017-06-02,26.07,26.345,25.84,25.85,1416609
DISH,2017-06-02,65.45,66.31,64.85,66.08,1974821
DIS,2017-06-02,108.46,108.64,106.95,107.18,10876862
DLR,2017-06-02,118.29,119.77,118.19,119.77,780883
DLTR,2017-06-02,80.49,80.93,79.85,80.43,1892758
DOV,2017-06-02,83.48,83.73,82.85,83.15,1685361
DPS,2017-06-02,93.1,93.29,92.4,92.84,1058878
DRE,2017-06-02,29.08,29.25,28.79,29.18,11067428
DRI,2017-06-02,90.29,91.75,90.16,91.3,1104307
DTE,2017-06-02,111.18,111.18,110.29,110.93,574503
DUK,2017-06-02,86.79,86.8,85.92,86.28,2114546
DVA,2017-06-02,67.5,67.5,66.26,66.43,1393932
DVN,2017-06-02,33.91,33.97,32.87,33.13,6472800
DXC,2017-06-02,77,78.24,76.29,77.59,2123220
D,2017-06-02,81.49,81.65,81.01,81.2,2530086
EA,2017-06-02,113.85,114.54,113.2,114.52,1872617
EBAY,2017-06-02,34.92,35.44,34.61,35.32,6860345
ECL,2017-06-02,133.86,134.4,133.26,134.33,818825
ED,2017-06-02,83.89,83.99,83.26,83.53,919630
EFX,2017-06-02,138,138.84,137.33,137.61,422096
EIX,2017-06-02,82.69,82.82,81.57,82.01,1810359
EL,2017-06-02,95,96.225,94.8,96.13,2331927
EMN,2017-06-02,80.7,81.35,80.49,81.11,1379811
EMR,2017-06-02,59.21,59.93,59.08,59.34,2681294
EOG,2017-06-02,90.04,90.58,88.9428,89.68,2680187
EQIX,2017-06-02,437.93,444.71,435.0046,444.32,530851
EQR,2017-06-02,65.29,66.73,65.27,66.72,2351252
EQT,2017-06-02,55.67,55.94,54.12,54.79,3872528
ESRX,2017-06-02,60.4,60.83,60.22,60.69,3256458
ESS,2017-06-02,259.53,263.24,257.64,262.63,439766
ES,2017-06-02,62.66,62.68,61.89,62.37,2205901
ETFC,2017-06-02,34.48,34.714,34.17,34.58,2431191
ETN,2017-06-02,78.2,78.615,77.69,77.88,1868944
ETR,2017-06-02,80.12,80.57,79.97,80.24,976042
EVHC,2017-06-02,55.83,55.98,55.29,55.73,981605
EW,2017-06-02,117.68,118.19,116.75,117.56,786603
EXC,2017-06-02,36.8,36.83,36.42,36.6,3311739
EXPD,2017-06-02,54.36,55.045,53.21,54.74,1547372
EXPE,2017-06-02,147,147.01,145.5,146.37,1181513
EXR,2017-06-02,76.11,76.9034,75.73,76.46,1285845
FAST,2017-06-02,45.83,45.83,44.03,44.27,4648738
FBHS,2017-06-02,63.37,63.73,63.25,63.5,775188
FB,2017-06-02,151.85,153.63,151.3,153.61,16854365
FCX,2017-06-02,11.3,11.41,11.05,11.29,17869911
FDX,2017-06-02,199.04,204.89,198.85,203.11,3027091
FE,2017-06-02,29.59,29.63,29.33,29.45,2794693
FFIV,2017-06-02,129.84,130.39,129.06,129.31,509525
FISV,2017-06-02,125.6,125.905,124.57,125.71,767890
FIS,2017-06-02,86.69,87.32,86.39,86.67,1360780
FITB,2017-06-02,23.82,23.92,23.595,23.64,8140905
FLIR,2017-06-02,38.93,38.9399,38.51,38.69,983115
FLR,2017-06-02,46.16,46.17,45.39,45.56,992889
FLS,2017-06-02,49.27,49.33,48.44,48.59,1470687
FL,2017-06-02,59.45,59.55,57.63,58.04,4012921
FMC,2017-06-02,76.02,76.61,75.78,76.47,755437
FOXA,2017-06-02,27.86,28.21,27.78,27.93,18866869
FOX,2017-06-02,27.61,27.85,27.53,27.6,2322397
FRT,2017-06-02,125.29,125.98,122.99,123.37,541519
FTI,2017-06-02,29.04,29.29,28.74,29,4164824
FTV,2017-06-02,62.9,63.83,62.845,63.41,1188250
F,2017-06-02,11.42,11.43,11.24,11.35,45924954
GD,2017-06-02,202.7,205.07,202.58,203.7,917422
GE,2017-06-02,27.87,27.94,27.62,27.88,37007626
GGP,2017-06-02,22.7,22.78,22.33,22.49,7786858
GILD,2017-06-02,64.9,65.55,64.76,65.4,6459346
GIS,2017-06-02,57.69,57.72,57.24,57.55,3544939
GLW,2017-06-02,29.71,29.9,29.58,29.69,5419066
GM,2017-06-02,34.35,34.53,33.96,34.45,11654480
GOOGL,2017-06-02,988.59,996.48,987.07,996.12,1735469
GOOG,2017-06-02,969.46,975.88,966,975.6,1750955
GPC,2017-06-02,94.29,94.85,93.955,94.28,802777
GPN,2017-06-02,93.28,93.31,92.135,92.39,1227091
GPS,2017-06-02,22.93,22.96,22.41,22.56,6066503
GRMN,2017-06-02,52.82,53.2999,52.49,52.95,608090
GS,2017-06-02,212.94,215.21,211.91,213.31,3692017
GT,2017-06-02,34.71,34.75,34,34.27,3733049
GWW,2017-06-02,174.06,174.76,171.93,172.72,659556
HAL,2017-06-02,45.09,45.5,44.62,45.3,9598250
HAS,2017-06-02,106.12,108.04,105.6,107.16,1058117
HBAN,2017-06-02,12.56,12.68,12.48,12.58,5932268
HBI,2017-06-02,21.25,21.41,21.02,21.31,3676317
HCA,2017-06-02,83.64,84.12,82.99,83.33,1216557
HCN,2017-06-02,73.34,74.09,73.24,73.79,1484159
HCP,2017-06-02,31.64,32.125,31.64,31.9,3440625
HD,2017-06-02,154.79,155.86,154.42,155.35,3485582
HES,2017-06-02,46.11,46.22,45.26,45.75,3635417
HIG,2017-06-02,49.66,49.84,49.46,49.64,1947524
HII,2017-06-02,194.09,195.67,193.41,193.79,276432
HLT,2017-06-02,66.97,67.54,66.525,67.41,1590404
HOG,2017-06-02,53.18,53.65,52.9,53.24,988298
HOLX,2017-06-02,44.17,45.1,44.17,45.03,2636591
HON,2017-06-02,133.63,134.6,133.385,134.03,2632519
HPE,2017-06-02,17.34,17.58,16.95,17.4,29938805
HPQ,2017-06-02,18.97,19.16,18.93,18.98,9262101
HP,2017-06-02,53.32,53.32,52.2781,53.11,1532195
HRB,2017-06-02,27.3,27.36,26.87,26.89,1547780
HRL,2017-06-02,34.01,34.15,33.9,34.11,1972394
HRS,2017-06-02,113.56,114.32,113.44,113.82,662109
HSIC,2017-06-02,93.135,93.355,92.9,93.285,580762
HST,2017-06-02,17.98,18.185,17.93,18.17,9819161
HSY,2017-06-02,115.27,116,114.7618,115.88,1058753
HUM,2017-06-02,235.5,236.35,233.57,234.21,1270669
IBM,2017-06-02,153.07,153.2,151.8,152.05,3585701
ICE,2017-06-02,60.3,60.59,60.22,60.32,2609657
IDXX,2017-06-02,168.56,170.18,168,169.86,548523
IFF,2017-06-02,138.22,139.34,138.02,139.24,279959
ILMN,2017-06-02,181,184.44,180.043,183.79,715012
INCY,2017-06-02,131.56,132.07,128.87,131.5,1422462
INFO,2017-06-02,46.76,47.08,45.97,47.06,5767711
INTC,2017-06-02,36.27,36.33,36,36.32,19127420
INTU,2017-06-02,141.22,142.89,141.125,142.81,1522499
IPG,2017-06-02,25.28,25.33,25.14,25.21,2258914
IP,2017-06-02,53.85,54.62,53.815,54.39,2458090
IQV,2017-06-02,87.5,88.43,87.24,87.93,1081006
IRM,2017-06-02,35.22,35.69,35.16,35.26,946766
IR,2017-06-02,89.6,89.9665,89.31,89.48,1133978
ISRG,2017-06-02,307.743,309.1664,306.4197,308.2297,731178
ITW,2017-06-02,143.56,144.86,143.14,143.61,1084649
IT,2017-06-02,120.92,120.92,119.95,120.87,515879
IVZ,2017-06-02,32.7,33.17,32.57,32.93,3235407
JBHT,2017-06-02,85.99,86.55,85.72,85.98,568530
JCI,2017-06-02,42.21,42.47,42.08,42.25,3091458
JEC,2017-06-02,53.32,53.56,52.86,53.2,1008704
JNJ,2017-06-02,129.05,130.14,128.83,130.08,6562557
JNPR,2017-06-02,30.19,30.23,29.77,30.03,3344690
JPM,2017-06-02,82.29,82.99,81.98,82.64,14998489
JWN,2017-06-02,42.94,43.225,42.21,42.47,1485655
KEY,2017-06-02,17.41,17.52,17.26,17.41,15596383
KHC,2017-06-02,92.94,93.55,92.38,93.54,2506105
KIM,2017-06-02,17.89,18.04,17.465,17.6,6356250
KLAC,2017-06-02,105.51,105.93,104.82,105.88,1840943
KMB,2017-06-02,130.38,130.75,129.84,130.64,1084035
KMI,2017-06-02,18.95,19.02,18.885,18.95,15632501
KMX,2017-06-02,63.89,64.33,62.84,63.6,1773718
KORS,2017-06-02,33.08,33.315,32.8,33.05,3902891
KO,2017-06-02,45.83,45.89,45.605,45.89,9923724
KR,2017-06-02,30.35,30.65,29.995,30.13,7284330
KSS,2017-06-02,39.49,40.11,38.94,38.98,4378436
KSU,2017-06-02,96.07,96.3894,95.12,95.59,702635
K,2017-06-02,73.5,73.5,72.73,72.97,1760669
LB,2017-06-02,52.73,52.93,51.83,52.45,2970949
LEG,2017-06-02,52.15,52.73,52.09,52.46,741530
LEN,2017-06-02,50.9608,51.8529,50.9608,51.6961,1981622
LH,2017-06-02,142.36,142.9,141.29,141.58,611264
LKQ,2017-06-02,32.32,32.44,32.15,32.33,1047476
LLL,2017-06-02,167.07,170.054,166.38,168.44,536749
LLY,2017-06-02,80.47,81.06,79.9,80.13,4005715
LMT,2017-06-02,281.28,282.89,280.75,281.76,749261
LNC,2017-06-02,66.04,66.52,65.36,65.78,1319240
LNT,2017-06-02,41.87,41.91,41.54,41.83,1152325
LOW,2017-06-02,80.03,80.74,80.03,80.22,4387707
LRCX,2017-06-02,157.15,158.8299,157.01,158.74,1845720
LUK,2017-06-02,24.75,24.84,24.46,24.49,1657105
LUV,2017-06-02,60.8,61.24,60.24,60.36,5340226
LYB,2017-06-02,80.46,80.96,79.75,80.04,4657610
L,2017-06-02,47.55,47.64,47.23,47.3,1053199
MAA,2017-06-02,102.78,104.71,101.77,104.29,900271
MAC,2017-06-02,58.42,58.69,57.66,57.8,1112589
MAR,2017-06-02,108.89,110.51,108.76,110.06,2886773
MAS,2017-06-02,37.45,37.91,37.45,37.64,2277559
MAT,2017-06-02,22.8,22.92,22.52,22.56,4409787
MA,2017-06-02,123.39,125.3,123.35,125.2,3731869
MCD,2017-06-02,152.52,153.9,152.15,153.74,4316652
MCHP,2017-06-02,83.74,84.63,82.89,84.34,2300666
MCK,2017-06-02,165.74,166,164.44,165.7,1522150
MCO,2017-06-02,119.05,119.44,118.21,118.82,595819
MDLZ,2017-06-02,47.13,47.23,46.7576,47.19,5887184
MDT,2017-06-02,86.12,86.72,85.54,85.82,6162465
MET,2017-06-02,51.18,51.73,51.02,51.44,3705383
MGM,2017-06-02,32.42,32.75,32.13,32.52,6195868
MHK,2017-06-02,239.07,240,238.48,239.4,313647
MKC,2017-06-02,105.57,105.85,104.54,105.42,462992
MLM,2017-06-02,228.07,229.65,226.1,226.55,367303
MMC,2017-06-02,77.25,77.6,77.15,77.5,1497669
MMM,2017-06-02,205.06,207.39,204.79,206.7,1831928
MNST,2017-06-02,50.85,51.28,50.32,51.27,2140176
MON,2017-06-02,117.81,118,117.46,117.82,1404805
MOS,2017-06-02,22.73,22.75,22.32,22.5,3616167
MO,2017-06-02,75.33,75.42,74.8,75.12,7908924
MPC,2017-06-02,52.86,53.13,52.44,52.7,4461399
MRK,2017-06-02,65.46,65.58,65.18,65.47,6298590
MRO,2017-06-02,12.96,12.99,12.56,12.72,13849648
MSFT,2017-06-02,70.44,71.86,70.24,71.76,34770261
MSI,2017-06-02,85.58,86.79,85.195,86.62,1319174
MS,2017-06-02,42.15,42.935,41.9,42.52,10016390
MTB,2017-06-02,157.52,158.73,156.51,157.59,645217
MTD,2017-06-02,593.92,598.51,589.66,597.12,147322
MU,2017-06-02,30.8,31.38,30.53,31.21,20206337
MYL,2017-06-02,39.42,39.48,39,39.08,6066530
M,2017-06-02,24.3,24.5604,23.76,23.81,6796555
NAVI,2017-06-02,14.61,14.62,14.2,14.22,3431589
NBL,2017-06-02,28.84,28.95,28.4,28.51,4435210
NCLH,2017-06-02,51.16,51.64,50.97,51.16,1169881
NDAQ,2017-06-02,68.02,68.02,67.37,67.5,521977
NEE,2017-06-02,142.77,142.93,141.73,142.71,1834873
NEM,2017-06-02,34.3,34.66,33.69,34.03,4532906
NFLX,2017-06-02,163.42,165.36,162.8,165.18,4259081
NFX,2017-06-02,32.12,32.14,30.76,30.83,3132687
NI,2017-06-02,26.33,26.44,26.19,26.35,2223035
NKE,2017-06-02,52.7,53.01,52.36,52.98,18511169
NLSN,2017-06-02,39,39.17,38.63,39.05,2324081
NOC,2017-06-02,257.8,259.23,257.22,258.52,688032
NOV,2017-06-02,32.38,32.95,31.81,32.89,3141844
NRG,2017-06-02,16.71,17.18,16.67,16.92,5383818
NSC,2017-06-02,124.42,125.31,123.52,123.64,1316321
NTAP,2017-06-02,39.51,39.75,39.24,39.41,3236314
NTRS,2017-06-02,88.14,89.02,87.81,88.51,1343436
NUE,2017-06-02,58.99,59.1,58.62,58.7,1452096
NVDA,2017-06-02,144.24,145.3,143.4,143.64,12186434
NWL,2017-06-02,53.02,53.55,52.76,53.35,2809363
NWSA,2017-06-02,13.55,13.64,13.43,13.58,1507726
NWS,2017-06-02,13.95,14.05,13.8,13.95,1191701
OKE,2017-06-02,50.27,50.45,49.52,49.55,1560211
OMC,2017-06-02,85.33,85.44,84.68,85.12,1273739
ORCL,2017-06-02,45.88,46.07,45.48,45.66,11794562
ORLY,2017-06-02,244.65,246.51,242.47,245.92,895468
OXY,2017-06-02,60.17,60.7,59.665,60.7,6778398
O,2017-06-02,55.95,56.75,55.95,56.58,2352328
PAYX,2017-06-02,59.57,59.57,58.32,59.27,2820893
PBCT,2017-06-02,16.76,16.9653,16.67,16.78,3012421
PCAR,2017-06-02,63.66,64.43,62.97,63.15,3535149
PCG,2017-06-02,70.32,70.32,68.69,68.85,2371729
PCLN,2017-06-02,1899.04,1901.99,1881.02,1895.96,463349
PDCO,2017-06-02,46.91,47.26,46.7677,46.99,1721884
PEG,2017-06-02,45.75,45.8,45.01,45.17,2463321
PEP,2017-06-02,117.46,117.7,117.04,117.67,3162869
PFE,2017-06-02,32.77,32.88,32.44,32.54,20858188
PFG,2017-06-02,63.71,64.19,63.4,63.96,886633
PGR,2017-06-02,42.79,43.14,42.69,43.08,2515536
PG,2017-06-02,88.4,88.675,88.005,88.59,6136425
PHM,2017-06-02,23.14,23.79,23.14,23.71,6980352
PH,2017-06-02,159.12,161.24,158.89,160.24,740266
PKG,2017-06-02,103.96,104.88,103.66,104.2,359168
PKI,2017-06-02,64.02,64.95,63.96,64.87,410830
PLD,2017-06-02,56.14,57.05,56.01,56.88,7702545
PM,2017-06-02,121.35,121.82,120.5301,121.79,3133312
PNC,2017-06-02,118.93,119.88,117.73,119.16,2253614
PNR,2017-06-02,66.22,66.69,65.9,66.2,822937
PNW,2017-06-02,89.56,89.56,88.85,89.22,343633
PPG,2017-06-02,109.14,110.65,108.69,110.42,1314459
PPL,2017-06-02,40.19,40.2,39.865,40.06,3490666
PRGO,2017-06-02,74.74,75.24,73.16,73.44,1348125
PRU,2017-06-02,105.63,106.95,105.35,106.42,1899358
PSA,2017-06-02,213,214.32,212.44,213.92,1064611
PSX,2017-06-02,76.17,76.81,75.85,76.37,2150859
PVH,2017-06-02,106.43,106.69,105.055,105.96,673147
PWR,2017-06-02,31.3,31.77,31.19,31.6,1629250
PXD,2017-06-02,165.66,166.66,163.52,164.88,1604978
PX,2017-06-02,134.57,137.86,134.16,136.62,2349255
PYPL,2017-06-02,53.44,53.64,53.08,53.52,9121796
QCOM,2017-06-02,58.89,58.96,58.35,58.58,9538011
QRVO,2017-06-02,78.95,79.11,77.56,78.95,1573372
RCL,2017-06-02,113.25,114.5,113.22,113.38,1086006
REGN,2017-06-02,466.7,484.9899,465.33,480.43,1717856
REG,2017-06-02,61.26,61.93,60.73,60.91,874997
RE,2017-06-02,255.16,255.93,253.76,255.53,195453
RF,2017-06-02,13.62,13.665,13.47,13.54,24083664
RHI,2017-06-02,47.35,47.7,46.84,47.34,1085631
RHT,2017-06-02,90.7,91.79,90.33,91.54,1355136
RJF,2017-06-02,73.17,73.73,72.66,73.33,567339
RL,2017-06-02,69.7,69.92,68.72,69.17,2261162
RMD,2017-06-02,72.1,72.64,71.73,71.96,607311
ROK,2017-06-02,161,163.92,160.6,162.39,940925
ROP,2017-06-02,230.34,232.87,230.05,231.2,384734
ROST,2017-06-02,63.46,63.89,63.31,63.74,2018738
RRC,2017-06-02,22.9,23.03,21.84,22.24,8831135
RSG,2017-06-02,64.45,64.855,64.35,64.68,976757
RTN,2017-06-02,162.48,163.95,162.35,163.28,3002863
SBAC,2017-06-02,139.27,139.75,138.3,138.69,826688
SBUX,2017-06-02,63.88,64.68,63.7,64.57,7840374
SCG,2017-06-02,68.93,68.93,68.218,68.63,707417
SCHW,2017-06-02,39.19,39.39,38.69,38.95,8772579
SEE,2017-06-02,44.74,45.18,44.49,44.53,7192080
SHW,2017-06-02,339.83,346.86,338.65,345.4,736056
SIG,2017-06-02,52.17,53.35,51.83,53.01,2279747
SJM,2017-06-02,130.76,131.3,129.725,130.51,817844
SLB,2017-06-02,68.88,69.12,68.03,68.96,8646521
SLG,2017-06-02,103.1,103.7,102.49,103.31,740231
SNA,2017-06-02,164.22,165.44,162.53,162.75,572821
SNI,2017-06-02,66.93,67.06,65.84,65.94,929235
SNPS,2017-06-02,75.13,75.99,74.99,75.82,1289021
SO,2017-06-02,51.03,51.17,50.84,51.01,4994352
SPGI,2017-06-02,144.06,144.64,143.08,144.16,1175041
SPG,2017-06-02,155.38,156.25,152.1,152.64,1903107
SRCL,2017-06-02,83.88,83.95,82.27,82.32,675986
SRE,2017-06-02,117.71,117.915,117.17,117.5,905659
STI,2017-06-02,53.51,53.97,53.32,53.49,4002195
STT,2017-06-02,81.99,82.9999,81.73,82.68,1254979
STX,2017-06-02,42.96,43.35,42.91,43.22,2682978
STZ,2017-06-02,185.72,186.46,184.17,184.77,758281
SWKS,2017-06-02,108.13,108.67,106.51,108.42,1577198
SWK,2017-06-02,138.95,139.95,138.67,139.25,891773
SYF,2017-06-02,26.98,27.67,26.98,27.4,12368490
SYK,2017-06-02,145.26,145.62,144.05,144.48,1470321
SYMC,2017-06-02,30.25,30.2988,29.795,30.08,6413131
SYY,2017-06-02,55.48,55.84,55.36,55.73,2412650
TAP,2017-06-02,96.88,97.38,96.42,96.86,1003977
TDG,2017-06-02,269.53,272.08,268.26,271.67,546524
TEL,2017-06-02,79.94,79.95,79.41,79.47,1034939
TGT,2017-06-02,55.56,55.79,55.2201,55.52,4485157
TIF,2017-06-02,89.99,90.63,89.235,89.99,2957366
TJX,2017-06-02,75.4,75.79,74.86,75.22,3476438
TMK,2017-06-02,76.39,76.88,76.06,76.47,374632
TMO,2017-06-02,175,176.39,174.17,176.39,1075195
TPR,2017-06-02,46.37,46.47,45.88,46,2972055
TRIP,2017-06-02,40,40.11,38.76,39.13,2283163
TROW,2017-06-02,71.51,71.71,70.98,71.53,1518112
TRV,2017-06-02,125.33,125.8,124.99,125.15,1210828
TSCO,2017-06-02,55.79,56.14,54.72,55.61,2669057
TSN,2017-06-02,58.41,58.95,57.7,57.89,2731863
TSS,2017-06-02,59.48,59.63,58.73,59.23,1867230
TWX,2017-06-02,99.88,99.95,98.99,99.18,3101251
TXN,2017-06-02,81.96,81.97,80.86,81.63,4725875
TXT,2017-06-02,47.74,48,47.6676,47.75,1076964
T,2017-06-02,39,39.08,38.76,38.87,18529027
UAA,2017-06-02,19.91,20.3,19.89,20.11,4234326
UAL,2017-06-02,81.49,83.04,81.46,82.03,3206538
UA,2017-06-02,18.55,18.935,18.47,18.72,3452648
UDR,2017-06-02,38.65,39.425,38.65,39.35,1409982
UHS,2017-06-02,116.12,116.61,113.64,114.15,696849
ULTA,2017-06-02,309.99,311.78,307.7,311.47,680297
UNH,2017-06-02,179.92,179.92,178.34,179.39,2610140
UNM,2017-06-02,45.23,45.46,44.91,45.22,1150156
UNP,2017-06-02,110.89,112.26,110.25,111.2,3435503
UPS,2017-06-02,107.74,108.88,106.97,107.67,4182767
URI,2017-06-02,109.66,109.71,108.16,108.49,1582747
USB,2017-06-02,51.1,51.67,50.935,51.3,5589478
UTX,2017-06-02,122.07,122.8527,121.71,122.12,2398087
VAR,2017-06-02,100.69,101.885,100.66,101.53,668671
VFC,2017-06-02,54.11,54.58,53.73,54.34,2548360
VIAB,2017-06-02,35.26,35.49,35.08,35.25,2686536
VLO,2017-06-02,62.43,62.72,62,62.1,2788894
VMC,2017-06-02,126.67,126.83,126.01,126.26,727428
VNO,2017-06-02,93.17,93.4,92.38,92.87,1174175
VRSK,2017-06-02,81.42,81.89,80.9,81.86,895322
VRSN,2017-06-02,92.24,92.77,91.8049,92.55,443163
VRTX,2017-06-02,128.44,130,126.99,129.9,2837882
VTR,2017-06-02,66.44,67.2299,66.33,67.1,1480355
VZ,2017-06-02,46.63,47.19,46.32,46.44,18552764
V,2017-06-02,95.41,96.19,95.41,96.15,8570164
WAT,2017-06-02,181.5,184.57,181.1,183.96,524514
WBA,2017-06-02,82.3,83.13,82.27,83.1,3940913
WDC,2017-06-02,92.3,92.5,90.61,91.52,3191057
WEC,2017-06-02,63.49,63.64,63.1,63.57,1618827
WFC,2017-06-02,51.67,52.24,51.53,51.81,19477314
WHR,2017-06-02,188.21,190.92,187.09,189.89,614356
WLTW,2017-06-02,146.09,147.5,145.78,147.18,795687
WMB,2017-06-02,28.72,28.9,28.48,28.88,5130810
WMT,2017-06-02,79.8,79.93,79.22,79.62,7996466
WM,2017-06-02,73.71,74.42,73.59,74.25,1857581
WRK,2017-06-02,55.15,55.22,54.79,55.1,1035550
WU,2017-06-02,19.41,19.44,19.18,19.28,3296626
WYNN,2017-06-02,134.45,134.93,133.19,134.68,2293563
WYN,2017-06-02,102.84,103.7,102.35,102.95,1152519
WY,2017-06-02,33.58,33.73,33.355,33.51,2980511
XEC,2017-06-02,106.72,107.24,104.34,104.58,885071
XEL,2017-06-02,48.41,48.5,48.03,48.32,1662550
XLNX,2017-06-02,67.06,67.09,66.33,66.88,3298230
XL,2017-06-02,43.69,43.74,43.03,43.28,1556478
XOM,2017-06-02,80.59,80.68,79.26,79.5,21687305
XRAY,2017-06-02,64.25,64.54,64.01,64.45,859457
XRX,2017-06-02,28.48,28.52,28.16,28.32,1443313
XYL,2017-06-02,52.22,53.17,52.2,53,929931
YUM,2017-06-02,73.77,74.28,73.62,73.99,1802058
ZBH,2017-06-02,121.75,124.35,121.75,123.94,1394223
ZION,2017-06-02,39.86,40.43,39.62,40.1,2848963
ZTS,2017-06-02,62.78,63.3,62.39,62.5,4110099
AAL,2017-06-05,49.53,49.95,49.4,49.74,5466685
AAPL,2017-06-05,154.34,154.45,153.46,153.93,25331662
AAP,2017-06-05,137,137,134.73,135.57,1406799
ABBV,2017-06-05,67.25,67.86,66.88,67.51,4918062
ABC,2017-06-05,93.2,93.57,92.51,93.32,1050825
ABT,2017-06-05,46.57,46.75,46.38,46.62,7810647
ACN,2017-06-05,126,126.98,125.4401,126.58,1949952
ADBE,2017-06-05,144.14,144.34,143.51,143.59,1847635
ADI,2017-06-05,81.01,81.3,78.26,78.75,8580171
ADM,2017-06-05,42.11,42.15,41.6,41.94,3422091
ADP,2017-06-05,101.1,101.625,100.885,101.1,3138573
ADSK,2017-06-05,112.74,113.14,110.23,110.88,4008006
ADS,2017-06-05,237.84,238.5,235.05,236.51,940595
AEE,2017-06-05,57.12,57.16,56.87,56.88,823572
AEP,2017-06-05,72.64,72.69,72.32,72.4,2723224
AES,2017-06-05,11.87,11.94,11.71,11.71,3925411
AET,2017-06-05,147.7,148.32,147.37,148,1571508
AFL,2017-06-05,75.9,76.27,75.65,75.76,1022805
AGN,2017-06-05,229.31,229.66,227.03,228.18,1549562
AIG,2017-06-05,64,64.15,63.775,63.83,3251078
AIV,2017-06-05,43.49,44.27,43.24,44.04,855744
AIZ,2017-06-05,100.17,100.8,99,99.09,339397
AJG,2017-06-05,57.24,57.49,56.88,56.91,791255
AKAM,2017-06-05,48.45,49.06,48.39,48.91,1918381
ALB,2017-06-05,113.8,114.49,113.16,113.61,689495
ALGN,2017-06-05,150,150.56,148.6,148.83,830633
ALK,2017-06-05,89.13,89.66,88.68,89.3,1275471
ALLE,2017-06-05,80,80.37,79.635,80,498559
ALL,2017-06-05,86.67,86.94,86.48,86.61,973859
ALXN,2017-06-05,101.53,102.14,100.02,101.61,1564381
AMAT,2017-06-05,46.63,47.24,46.51,46.72,6807565
AMD,2017-06-05,10.84,11.34,10.8,11.24,66207307
AME,2017-06-05,61.87,62.13,61.67,61.8,741885
AMGN,2017-06-05,160.29,161.12,158.27,160.22,4611127
AMG,2017-06-05,159.37,165.97,159.37,161.99,990203
AMP,2017-06-05,122.59,123.89,122.1,122.21,699667
AMT,2017-06-05,132.34,132.64,131.16,131.61,1508055
AMZN,2017-06-05,1007.23,1013.21,1003.51,1011.34,2719859
ANDV,2017-06-05,84.29,89.67,84.2,86.84,3371266
ANSS,2017-06-05,129.2,129.85,128.85,129.54,354268
ANTM,2017-06-05,187.35,187.88,186.01,186.69,928616
AON,2017-06-05,131.3,132.34,130.94,131,1597550
AOS,2017-06-05,56.14,56.61,56.11,56.17,730648
APA,2017-06-05,46.73,47.13,46.44,46.73,3795905
APC,2017-06-05,49.9,50.37,49.5,49.64,4163334
APD,2017-06-05,146.61,146.83,144.87,144.96,1291917
APH,2017-06-05,75.57,76.15,75.36,75.59,987644
ARE,2017-06-05,120.25,120.56,119.645,120.34,560294
ARNC,2017-06-05,28.13,28.2616,27.46,27.47,2576041
ATVI,2017-06-05,59.76,60.46,59.56,59.8,3818464
AVB,2017-06-05,195.25,199.52,194.19,199.1,900186
AVGO,2017-06-05,254,256.78,250.2,252.21,3953160
AVY,2017-06-05,84.4,84.79,83.89,84.13,730500
AWK,2017-06-05,78.88,79.25,78.75,78.81,536004
AXP,2017-06-05,78.75,79.2,78.61,78.97,2738634
AYI,2017-06-05,166.89,168.6,165.92,168.16,568767
AZO,2017-06-05,619.18,622.77,612.47,617.07,536302
A,2017-06-05,60.8,60.84,60.33,60.4,1473282
BAC,2017-06-05,22.44,22.7,22.39,22.41,51590269
BAX,2017-06-05,60.38,60.45,59.54,59.59,2714509
BA,2017-06-05,190.07,190.74,188.81,188.95,2522113
BBT,2017-06-05,42.16,42.63,42.08,42.25,3896702
BBY,2017-06-05,59.82,59.87,59.18,59.52,3514127
BDX,2017-06-05,193.2,193.95,192.42,193.07,1312523
BEN,2017-06-05,42.78,43.095,42.68,42.81,1998934
BF.B,2017-06-05,52.67,52.67,51.89,52.33,1173115
BIIB,2017-06-05,257.37,259.24,255.73,258.5,1579551
BK,2017-06-05,47.6,47.955,47.5,47.54,4560356
BLK,2017-06-05,414.73,417.71,413.91,414.22,424693
BLL,2017-06-05,41.4,41.55,41.11,41.2,3606879
BMY,2017-06-05,53.76,54.3625,52.21,52.36,18743053
BRK.B,2017-06-05,166.43,167.1337,166.33,166.52,2303426
BSX,2017-06-05,27.58,27.7,27.44,27.51,4636246
BWA,2017-06-05,44.27,44.44,44.01,44.31,1031523
BXP,2017-06-05,122.24,122.65,121.26,122.24,412715
CAG,2017-06-05,39.51,39.81,39.44,39.79,2484435
CAH,2017-06-05,75.72,75.83,74.794,75.45,1534370
CAT,2017-06-05,105.58,107.17,105.14,105.2,4319496
CA,2017-06-05,31.97,32.32,31.71,31.93,2522178
CBG,2017-06-05,35.41,35.41,35.09,35.14,1323669
CBOE,2017-06-05,86.66,87.25,86.38,86.9,1216707
CBS,2017-06-05,61.05,61.09,59.72,60.34,4019163
CB,2017-06-05,145.15,145.88,144.84,145.05,1091823
CCI,2017-06-05,104.32,104.64,103.4,103.46,1303532
CCL,2017-06-05,65.19,65.28,64.81,65.06,3056655
CDNS,2017-06-05,35.31,35.65,35.31,35.52,1277889
CELG,2017-06-05,119.51,119.589,117.42,118.1,2970832
CERN,2017-06-05,67.63,69.28,67.0737,67.91,3871841
CFG,2017-06-05,34.18,34.48,33.97,33.98,4939852
CF,2017-06-05,26.33,26.44,25.92,26.28,3496494
CHD,2017-06-05,52.43,52.74,52.2,52.62,1340166
CHK,2017-06-05,4.92,5,4.88,4.89,30179505
CHRW,2017-06-05,67.41,67.93,67.22,67.26,1036043
CHTR,2017-06-05,355,355,343.72,344.43,1478954
CINF,2017-06-05,70.52,70.86,70.29,70.34,467303
CI,2017-06-05,164.59,165.59,163.89,164.76,1590494
CLX,2017-06-05,136.3,137.185,135.86,136.91,469376
CL,2017-06-05,77,77.26,76.55,77.23,2091532
CMA,2017-06-05,68.63,69.6,68.52,69.11,1221445
CMCSA,2017-06-05,42.13,42.18,41.54,41.79,14300038
CME,2017-06-05,116.63,118.6,116.63,118.19,1159152
CMG,2017-06-05,478.25,478.78,471.05,472.6,704387
CMI,2017-06-05,158,158.1794,155.93,156.1,1498447
CMS,2017-06-05,47.7,47.79,47.215,47.32,2299416
CNC,2017-06-05,75.12,76.26,74.93,75.6,1065312
CNP,2017-06-05,28.82,28.9258,28.52,28.55,2170262
COF,2017-06-05,78.05,78.83,77.775,78.33,2017680
COG,2017-06-05,21.4,21.73,21.4,21.5,3738777
COL,2017-06-05,108.44,108.45,106.81,106.83,1557150
COO,2017-06-05,239.35,243.37,238.675,240.89,845337
COP,2017-06-05,44.06,44.53,44,44.02,5731336
COST,2017-06-05,181.1,182.21,180.6,182.08,1561084
COTY,2017-06-05,19.15,19.2,18.88,19.01,2412598
CPB,2017-06-05,57.53,57.8,57.18,57.48,1975792
CRM,2017-06-05,91,91.88,90.75,91.38,5537311
CSCO,2017-06-05,32.05,32.05,31.57,31.76,15975981
CSRA,2017-06-05,30.87,31.18,30.78,30.95,1314183
CSX,2017-06-05,54.59,55,53.745,54.03,7890705
CTAS,2017-06-05,128.5,128.54,126.5,126.61,360222
CTL,2017-06-05,25.84,26.035,25.69,25.85,7532570
CTSH,2017-06-05,67.49,67.88,67.31,67.56,2297745
CTXS,2017-06-05,83.55,84.01,83.31,83.32,1009433
CVS,2017-06-05,79,79.05,78.24,78.79,6272295
CVX,2017-06-05,102.8,103.58,102.6301,103.19,4523327
CXO,2017-06-05,123.73,124.38,122.04,122.14,1705704
C,2017-06-05,61.04,61.77,60.96,61.25,10024923
DAL,2017-06-05,50.99,51.4875,50.57,51.39,9017984
DE,2017-06-05,124.63,126.435,124.63,125.33,2098404
DFS,2017-06-05,58.93,59.39,58.83,59.02,2340916
DGX,2017-06-05,109.81,110.28,109.24,109.34,734409
DG,2017-06-05,78.6,79,77.585,78.31,2651983
DHI,2017-06-05,33.75,33.88,33.16,33.29,3326742
DHR,2017-06-05,86.8,86.88,86.51,86.53,1670996
DISCA,2017-06-05,26.39,26.47,25.89,26.21,2476505
DISCK,2017-06-05,25.9,25.9,25.33,25.63,1473043
DISH,2017-06-05,66.2,66.44,65.37,66.19,2318256
DIS,2017-06-05,107.04,107.22,106.11,106.52,6372827
DLR,2017-06-05,119.72,119.92,118.46,118.96,741880
DLTR,2017-06-05,80.15,80.34,78.49,79.28,2324803
DOV,2017-06-05,83.06,83.83,82.96,83.43,1346815
DPS,2017-06-05,92.68,93.1025,92.22,92.88,689887
DRE,2017-06-05,29.17,29.23,28.84,28.88,1745130
DRI,2017-06-05,91,92.29,90.96,91.82,1336260
DTE,2017-06-05,110.61,110.895,110.08,110.21,640754
DUK,2017-06-05,86.25,86.3,85.69,85.83,2284907
DVA,2017-06-05,66.29,66.64,65.43,65.69,970768
DVN,2017-06-05,32.96,33.305,32.69,33.05,5085441
DXC,2017-06-05,77.35,78.1,76.97,77.75,1675887
D,2017-06-05,81.21,81.21,80.56,80.68,2377391
EA,2017-06-05,114.68,115.13,114.19,114.69,1879801
EBAY,2017-06-05,36.02,36.02,35.39,35.55,6050066
ECL,2017-06-05,134.36,134.37,133.63,133.66,836452
ED,2017-06-05,83.39,83.49,83.02,83.05,856078
EFX,2017-06-05,137.38,138.65,137.05,138.16,458894
EIX,2017-06-05,81.82,82.19,81.68,81.84,1509036
EL,2017-06-05,95.98,96.38,95.42,96.3,820870
EMN,2017-06-05,80.83,81.27,80.08,80.54,1392415
EMR,2017-06-05,59.25,59.42,58.955,59.07,3179759
EOG,2017-06-05,89.12,89.63,88.52,89.2,2372985
EQIX,2017-06-05,442.56,445.21,440.1452,444.21,353625
EQR,2017-06-05,66.41,67.5,66.13,67.42,1597404
EQT,2017-06-05,54.37,54.74,53.72,53.77,1635679
ESRX,2017-06-05,61,61.34,60.545,61.28,3810363
ESS,2017-06-05,262.45,266.18,261.1,266.13,283498
ES,2017-06-05,62.47,62.47,62.09,62.29,1486604
ETFC,2017-06-05,34.7,35.4,34.61,35.17,2085902
ETN,2017-06-05,77.87,77.92,76.76,76.77,2583218
ETR,2017-06-05,80.19,80.27,79.78,80.13,1183200
EVHC,2017-06-05,55.56,56.14,55.2,55.42,1111260
EW,2017-06-05,117.32,117.49,116.21,116.95,805522
EXC,2017-06-05,36.56,36.74,36.38,36.63,4369804
EXPD,2017-06-05,54.51,55.08,54.23,54.67,1624686
EXPE,2017-06-05,146.09,148.1,145.83,147.87,1873160
EXR,2017-06-05,76.22,76.38,74.96,75.68,489588
FAST,2017-06-05,44.27,45.02,44.03,44.65,3747379
FBHS,2017-06-05,63.5,63.51,62.98,62.99,474494
FB,2017-06-05,153.64,154.7088,153.41,153.63,12520387
FCX,2017-06-05,11.2,11.51,11.19,11.42,12541609
FDX,2017-06-05,202.67,204.4,202.06,202.25,1721009
FE,2017-06-05,29.34,29.4499,29.05,29.11,2830193
FFIV,2017-06-05,129.01,130.34,128.82,129.66,580872
FISV,2017-06-05,126,126.28,125.05,125.46,634435
FIS,2017-06-05,86.67,86.99,86.49,86.55,1169141
FITB,2017-06-05,23.82,24.07,23.69,23.7,7081806
FLIR,2017-06-05,38.74,38.74,38.11,38.15,861064
FLR,2017-06-05,45.5,45.56,44.7967,44.94,1194484
FLS,2017-06-05,48.4,48.82,48.29,48.56,898606
FL,2017-06-05,57.51,58.21,56.73,57.6,3418813
FMC,2017-06-05,76.13,76.59,75.73,75.81,500748
FOXA,2017-06-05,27.84,27.89,27.39,27.74,10544110
FOX,2017-06-05,27.6,27.6,27.07,27.36,1512063
FRT,2017-06-05,122.88,123.03,121.27,121.73,557168
FTI,2017-06-05,28.92,29.355,28.87,29.09,2005618
FTV,2017-06-05,63.24,63.56,63.22,63.32,839559
F,2017-06-05,11.36,11.36,11.225,11.25,42558570
GD,2017-06-05,203.37,203.48,201.34,201.47,901972
GE,2017-06-05,27.9,28.07,27.81,27.98,43509471
GGP,2017-06-05,22.42,22.5,22.1,22.33,6588835
GILD,2017-06-05,65.59,65.79,65.04,65.48,6184771
GIS,2017-06-05,57.47,57.59,57.09,57.44,2734209
GLW,2017-06-05,29.8,29.87,29.52,29.54,5263166
GM,2017-06-05,34.47,34.74,34.26,34.46,11884857
GOOGL,2017-06-05,997.89,1007.4,995.45,1003.88,1378916
GOOG,2017-06-05,976.55,986.91,975.1,983.68,1252106
GPC,2017-06-05,94.13,94.389,93.56,93.78,606783
GPN,2017-06-05,92.65,92.93,91.65,91.72,1529372
GPS,2017-06-05,22.83,22.92,22.3,22.44,7537129
GRMN,2017-06-05,52.92,54.03,52.89,53.58,1268639
GS,2017-06-05,213.08,215.81,212.68,213.99,2696644
GT,2017-06-05,34.45,34.84,34.31,34.39,3062573
GWW,2017-06-05,171.86,174.87,171.57,173.96,1091344
HAL,2017-06-05,44.77,45.54,44.77,45.32,5920049
HAS,2017-06-05,107.04,107.88,106.6001,107.8,1048067
HBAN,2017-06-05,12.57,12.73,12.56,12.57,5619143
HBI,2017-06-05,21.2,21.32,21.035,21.29,2593437
HCA,2017-06-05,83.03,83.28,82.05,82.4,1378584
HCN,2017-06-05,73.57,73.65,73.08,73.47,874212
HCP,2017-06-05,31.75,31.78,31.47,31.74,2041451
HD,2017-06-05,155.53,155.62,154.23,154.79,2651789
HES,2017-06-05,45.62,46.43,45.42,46.11,2881711
HIG,2017-06-05,49.6,49.78,49.45,49.45,1600840
HII,2017-06-05,192.69,193.7,190.76,191.18,310055
HLT,2017-06-05,67.67,67.79,66.97,66.99,1599191
HOG,2017-06-05,53.14,53.72,53.08,53.43,1187994
HOLX,2017-06-05,45.14,45.29,44.82,44.96,1677915
HON,2017-06-05,133.93,134.15,133.47,133.49,2484641
HPE,2017-06-05,17.34,17.35,17.13,17.16,15522645
HPQ,2017-06-05,18.94,18.96,18.73,18.8,8274463
HP,2017-06-05,52.78,53.9,52.71,53.69,1265880
HRB,2017-06-05,26.89,27.08,26.69,26.77,1803689
HRL,2017-06-05,34.07,34.22,33.86,34.16,1113509
HRS,2017-06-05,113.44,113.68,112.685,112.74,811492
HSIC,2017-06-05,93.16,93.22,92.335,92.605,591064
HST,2017-06-05,18.15,18.1682,17.87,17.87,8022576
HSY,2017-06-05,115.72,115.76,115.19,115.43,1320200
HUM,2017-06-05,233.68,234.1,232.65,232.76,1731259
IBM,2017-06-05,151.82,152.93,151.6826,152.41,3975268
ICE,2017-06-05,60.38,61.97,60.27,61.7,3963879
IDXX,2017-06-05,170.55,171.508,169.5349,169.99,412467
IFF,2017-06-05,139.42,140.44,138.95,139.45,326929
ILMN,2017-06-05,184.75,184.75,181.44,181.51,600635
INCY,2017-06-05,132.5,132.78,121.23,124.03,3822189
INFO,2017-06-05,47.03,47.2,46.71,46.8,4082775
INTC,2017-06-05,36.3,36.5,36.2,36.34,11685699
INTU,2017-06-05,142.62,143.46,142.19,142.65,1472544
IPG,2017-06-05,25.11,25.3,25.02,25.06,1789417
IP,2017-06-05,54.3,54.44,54,54.14,2844905
IQV,2017-06-05,88.22,88.38,87.26,87.29,897928
IRM,2017-06-05,35.14,35.35,34.76,34.81,955430
IR,2017-06-05,89.33,90.11,89.09,89.35,1888835
ISRG,2017-06-05,307.0864,308.653,305.8197,307.3364,655800
ITW,2017-06-05,143.64,144.37,143.54,144.02,1490898
IT,2017-06-05,121.08,121.99,120.52,120.58,335116
IVZ,2017-06-05,33.23,33.4,32.98,33.34,3359166
JBHT,2017-06-05,86.13,86.8682,85.605,86.5,668661
JCI,2017-06-05,42.07,42.39,42.03,42.04,6086745
JEC,2017-06-05,53.13,53.29,52.25,52.31,1116292
JNJ,2017-06-05,129.97,130.7,129.8,130.36,4634663
JNPR,2017-06-05,29.96,30.2,29.855,30.16,6384268
JPM,2017-06-05,82.64,83.51,82.58,82.79,9080165
JWN,2017-06-05,42.23,42.34,41.47,41.65,2197586
KEY,2017-06-05,17.43,17.69,17.41,17.49,14822808
KHC,2017-06-05,93.58,93.7,93.05,93.44,1707459
KIM,2017-06-05,17.54,17.55,17.24,17.3,5350078
KLAC,2017-06-05,105.9,106.79,105.53,106.4,1227529
KMB,2017-06-05,130.31,130.92,129.75,130.8,831105
KMI,2017-06-05,18.9,19.025,18.83,18.96,12502018
KMX,2017-06-05,63.48,63.49,61.83,62.59,2609616
KORS,2017-06-05,32.94,34.82,32.9,34.49,5491883
KO,2017-06-05,45.78,45.99,45.69,45.99,10015163
KR,2017-06-05,30.02,30.17,29.68,30.09,6929771
KSS,2017-06-05,38.33,38.54,37.09,37.92,5084362
KSU,2017-06-05,95.85,96.17,95.59,96.02,924455
K,2017-06-05,72.66,73.04,72.55,72.95,1542917
LB,2017-06-05,52.31,52.34,51.56,51.87,2696839
LEG,2017-06-05,52.59,52.71,52.31,52.62,628976
LEN,2017-06-05,51.6667,51.7157,51.1078,51.402,1890261
LH,2017-06-05,141.29,141.51,139.523,139.92,710709
LKQ,2017-06-05,32.41,32.5,32.1,32.34,913859
LLL,2017-06-05,168.53,168.53,166.05,166.11,346360
LLY,2017-06-05,80,80.07,78.98,79.35,2814775
LMT,2017-06-05,281.5,282.3,280.09,280.13,623248
LNC,2017-06-05,65.9,66.5,64.79,64.85,1466330
LNT,2017-06-05,41.8,41.85,41.61,41.64,759696
LOW,2017-06-05,80.25,80.33,79.41,79.44,3426625
LRCX,2017-06-05,158.89,160.4975,158.07,160.29,1820294
LUK,2017-06-05,24.45,24.71,24.41,24.44,942884
LUV,2017-06-05,60.2,61.19,59.765,60.99,5241533
LYB,2017-06-05,79.78,79.98,78.85,78.91,2901909
L,2017-06-05,47.16,47.4,47.11,47.14,655761
MAA,2017-06-05,104.14,105.97,103.76,105.57,745372
MAC,2017-06-05,57.42,57.55,56.19,56.8,1206825
MAR,2017-06-05,110.1,110.35,107.8,108.19,2194144
MAS,2017-06-05,37.64,37.73,37.26,37.27,1609470
MAT,2017-06-05,22.54,22.88,22.37,22.8,4309634
MA,2017-06-05,125.54,126.19,125.25,125.9,4617552
MCD,2017-06-05,153.63,153.66,152.76,152.79,2633659
MCHP,2017-06-05,84.55,85.55,84.41,84.51,2618493
MCK,2017-06-05,166.16,166.18,164.27,165.9,1350138
MCO,2017-06-05,118.92,119.45,118.62,118.86,509573
MDLZ,2017-06-05,47.15,47.2,46.805,47,6341918
MDT,2017-06-05,85.59,86.02,85.41,85.95,3243898
MET,2017-06-05,51.45,51.67,51.04,51.13,3885169
MGM,2017-06-05,32.49,32.5,32.08,32.19,7141348
MHK,2017-06-05,239.89,240.32,238.58,240.22,247552
MKC,2017-06-05,105.28,105.56,104.68,105.4,328118
MLM,2017-06-05,226.33,228.25,226.015,227.68,342843
MMC,2017-06-05,77.51,77.87,77.36,77.38,857924
MMM,2017-06-05,206.77,207.33,206.22,206.22,1253148
MNST,2017-06-05,51.25,51.32,50.81,51.11,1256055
MON,2017-06-05,117.86,117.93,117.53,117.68,1092149
MOS,2017-06-05,22.38,22.73,22.281,22.6,3449554
MO,2017-06-05,75.14,75.26,74.85,75.06,6149372
MPC,2017-06-05,52.57,53.16,52.44,52.8,3261462
MRK,2017-06-05,65.35,65.3899,64.7,65.07,5968507
MRO,2017-06-05,12.61,12.86,12.54,12.78,10988549
MSFT,2017-06-05,71.97,72.89,71.81,72.28,33316760
MSI,2017-06-05,86.59,87.45,86.38,87.31,1077377
MS,2017-06-05,42.55,43.4,42.45,42.89,6892826
MTB,2017-06-05,157.63,159.15,156.88,157.18,639161
MTD,2017-06-05,596.3,597.98,593.2,595.46,112787
MU,2017-06-05,31.3,31.755,31.07,31.21,24360840
MYL,2017-06-05,38.91,39.0999,38.22,38.64,4247599
M,2017-06-05,23.72,23.97,23.46,23.86,4765918
NAVI,2017-06-05,14.21,14.39,14.09,14.27,2003106
NBL,2017-06-05,28.42,28.88,28.38,28.68,6230321
NCLH,2017-06-05,51.17,51.17,50.07,50.31,1584704
NDAQ,2017-06-05,67.51,68.48,67.51,67.87,605095
NEE,2017-06-05,142.4,142.64,141.79,141.85,1081418
NEM,2017-06-05,34.05,34.13,33.55,33.84,3103303
NFLX,2017-06-05,165.49,165.5,163.43,165.06,3875174
NFX,2017-06-05,30.5,30.85,30.11,30.49,2938930
NI,2017-06-05,26.34,26.44,26.23,26.38,3854658
NKE,2017-06-05,53,53.23,52.7,53.01,5748870
NLSN,2017-06-05,38.8,39.25,38.46,38.53,5151840
NOC,2017-06-05,258.5,258.55,255.6,255.61,509446
NOV,2017-06-05,32.72,33.3,32.68,32.93,2279739
NRG,2017-06-05,16.86,17.005,16.61,16.7,3633244
NSC,2017-06-05,123.85,123.87,122.46,122.5,1521700
NTAP,2017-06-05,39.19,39.7,38.95,38.98,2651854
NTRS,2017-06-05,88.77,89.45,88.72,88.73,933160
NUE,2017-06-05,58.39,59.33,58.3405,58.97,2137424
NVDA,2017-06-05,142.98,148.53,142.51,148.01,20434442
NWL,2017-06-05,53.16,53.26,52.85,53.09,1869824
NWSA,2017-06-05,13.61,13.61,13.41,13.44,1581142
NWS,2017-06-05,13.95,14.05,13.8,13.8,1358948
OKE,2017-06-05,48.73,49.69,48.73,49.32,1785065
OMC,2017-06-05,84.57,84.73,84.02,84.42,1402944
ORCL,2017-06-05,45.69,45.995,45.67,45.92,8617321
ORLY,2017-06-05,245.22,245.22,237.5,240.18,1645802
OXY,2017-06-05,60.26,60.325,59.47,60.06,5403983
O,2017-06-05,56.37,56.44,55.2,55.37,1630471
PAYX,2017-06-05,59.32,59.9,59.13,59.6,1662295
PBCT,2017-06-05,16.86,17.01,16.81,16.82,2783678
PCAR,2017-06-05,62.92,63,61.93,62.32,2570168
PCG,2017-06-05,68.79,69.04,68.68,68.72,1377024
PCLN,2017-06-05,1889.71,1900.25,1888.89,1891.58,327655
PDCO,2017-06-05,46.77,46.97,46.29,46.43,953355
PEG,2017-06-05,45.05,45.24,44.92,44.99,1414331
PEP,2017-06-05,117.39,117.97,117.05,117.88,2969490
PFE,2017-06-05,32.51,32.58,32.2,32.35,14226613
PFG,2017-06-05,63.91,64.06,63.21,63.29,899354
PGR,2017-06-05,43.04,43.22,42.89,43.06,1911843
PG,2017-06-05,88.3,88.76,88,88.74,4115288
PHM,2017-06-05,23.65,23.71,23.27,23.4,3802651
PH,2017-06-05,160.11,160.11,157,157.08,1192210
PKG,2017-06-05,104.2,104.8,103.96,104.09,568640
PKI,2017-06-05,64.8,65.07,64.58,64.88,468125
PLD,2017-06-05,56.91,56.91,56.36,56.41,2048015
PM,2017-06-05,121.5,122,120.81,121.97,2625476
PNC,2017-06-05,119.46,120.22,118.49,118.58,1695497
PNR,2017-06-05,66.13,66.315,65.33,65.36,673899
PNW,2017-06-05,89.23,89.23,88.32,88.36,465258
PPG,2017-06-05,110,110.375,108.31,108.36,1066172
PPL,2017-06-05,40.09,40.17,39.915,40.02,2370613
PRGO,2017-06-05,70.37,71.88,68.61,71.78,3785840
PRU,2017-06-05,106.31,106.66,105.54,105.57,1329698
PSA,2017-06-05,213.71,213.82,210.85,211.35,919015
PSX,2017-06-05,76.19,77.23,76.19,76.86,2251922
PVH,2017-06-05,105.74,105.98,104.56,105.21,1174242
PWR,2017-06-05,31.66,31.66,31.06,31.26,1761781
PXD,2017-06-05,164.42,166.1,163.8,165.51,1148941
PX,2017-06-05,136,136.41,133.22,133.42,1766744
PYPL,2017-06-05,53.77,54.07,53.59,53.8,9656350
QCOM,2017-06-05,58.5,59.05,58.48,58.86,7960848
QRVO,2017-06-05,78.69,79.09,77.02,77.3,1443951
RCL,2017-06-05,113.11,113.254,112.05,112.06,917263
REGN,2017-06-05,483.5,489,476.97,480.26,912798
REG,2017-06-05,60.67,60.85,60.01,60.2,848338
RE,2017-06-05,255.61,255.98,253.79,254.08,194431
RF,2017-06-05,13.53,13.68,13.51,13.53,15492392
RHI,2017-06-05,47.41,47.54,46.49,46.51,774485
RHT,2017-06-05,91.26,92.485,91.17,91.75,1340234
RJF,2017-06-05,73.5,74.46,73.3901,73.79,431894
RL,2017-06-05,69.14,69.72,68.75,69.16,2651492
RMD,2017-06-05,72.75,72.88,72.41,72.75,773938
ROK,2017-06-05,162.21,163.02,161.62,162.16,622860
ROP,2017-06-05,230.83,231.68,230.28,230.36,397399
ROST,2017-06-05,63.87,63.88,63.29,63.32,2234627
RRC,2017-06-05,21.99,22.45,21.94,21.94,4594956
RSG,2017-06-05,64.5,64.75,64.17,64.2,926288
RTN,2017-06-05,162.98,163.3,161.38,161.39,1672488
SBAC,2017-06-05,138.12,139.4,137.77,137.93,705772
SBUX,2017-06-05,64.85,64.87,64.18,64.27,6809284
SCG,2017-06-05,68.6,68.61,67.935,68.15,712817
SCHW,2017-06-05,39,39.4,38.97,39.1,5954892
SEE,2017-06-05,44.46,44.87,44.46,44.59,2306047
SHW,2017-06-05,345.28,345.36,340.93,342.26,420469
SIG,2017-06-05,52.82,53.25,52.59,52.87,2491433
SJM,2017-06-05,130.56,130.56,129.71,130.5,700104
SLB,2017-06-05,68.79,69.4999,68.63,69.27,4670819
SLG,2017-06-05,103.25,103.52,102.49,103.17,440109
SNA,2017-06-05,162.08,163.74,161.5,163.06,413714
SNI,2017-06-05,65.94,66.1,64.87,65.89,1734636
SNPS,2017-06-05,75.61,76.25,75.61,75.76,905427
SO,2017-06-05,50.93,50.98,50.77,50.81,3221670
SPGI,2017-06-05,144.19,144.68,143.76,144.4,583953
SPG,2017-06-05,152.25,152.95,150.15,152.26,1609041
SRCL,2017-06-05,82.15,82.15,81.11,81.16,864964
SRE,2017-06-05,117.39,117.81,116.84,117.43,1156615
STI,2017-06-05,53.7,54.235,53.52,53.77,2807593
STT,2017-06-05,83.86,84.37,83.05,83.07,2472760
STX,2017-06-05,42.86,42.99,42.06,42.08,3322208
STZ,2017-06-05,184.24,184.86,182.54,184.51,716844
SWKS,2017-06-05,108.2,109.2,107.75,108.15,1300558
SWK,2017-06-05,138.59,139.28,138.29,138.41,990840
SYF,2017-06-05,27.35,28.0657,27.1,27.96,10972351
SYK,2017-06-05,144.7,144.79,143.77,144.22,1098942
SYMC,2017-06-05,29.87,30.34,29.87,30.07,6593385
SYY,2017-06-05,55.57,55.73,55.37,55.47,2117481
TAP,2017-06-05,96.38,96.56,95.62,96.25,1816798
TDG,2017-06-05,271.91,272.17,269.61,270.59,333745
TEL,2017-06-05,79.69,80.33,79.51,79.88,1370862
TGT,2017-06-05,55.57,55.68,54.93,55.63,4236794
TIF,2017-06-05,90,91.35,89.21,91.04,2316034
TJX,2017-06-05,75.02,75.59,74.77,75.03,2543512
TMK,2017-06-05,76.37,76.84,75.83,75.86,361732
TMO,2017-06-05,176.26,176.85,175.305,176.44,874253
TPR,2017-06-05,45.96,46.6,45.75,46.56,2373551
TRIP,2017-06-05,39.13,39.29,38.77,39.04,1524912
TROW,2017-06-05,71.61,71.92,71.09,71.88,1115975
TRV,2017-06-05,125,125.74,124.925,125.38,1052393
TSCO,2017-06-05,55.72,56.19,55.05,55.9,2829208
TSN,2017-06-05,57.9,58.39,57.7,58.27,1948810
TSS,2017-06-05,59.35,59.51,59.15,59.31,956515
TWX,2017-06-05,99.4,99.85,99.07,99.7,2582485
TXN,2017-06-05,81.66,82.38,81.66,81.885,2589852
TXT,2017-06-05,47.66,47.895,46.94,47.04,1051710
T,2017-06-05,38.81,38.86,38.57,38.81,13821863
UAA,2017-06-05,20.06,20.389,19.72,20.28,2333796
UAL,2017-06-05,82.04,82.34,81.21,81.67,1840542
UA,2017-06-05,18.71,19.04,18.441,18.95,2386717
UDR,2017-06-05,39.23,39.9,39.1,39.86,1325470
UHS,2017-06-05,113.87,115.33,113.57,114.84,684457
ULTA,2017-06-05,313.14,314.86,311.54,313.73,843117
UNH,2017-06-05,179.53,180.3207,179.16,179.37,2640609
UNM,2017-06-05,45.24,45.29,44.715,44.79,1243800
UNP,2017-06-05,111.4,111.47,110.03,110.19,2825031
UPS,2017-06-05,107.49,108.48,107.25,107.95,2619892
URI,2017-06-05,108.4,108.4,104.24,105.74,2856445
USB,2017-06-05,51.37,51.845,51.23,51.33,5388472
UTX,2017-06-05,122.27,122.35,120.93,120.98,3202705
VAR,2017-06-05,101.5,101.91,100.36,101.86,627662
VFC,2017-06-05,54.42,54.585,53.98,54.3,2213545
VIAB,2017-06-05,35.22,35.745,35.06,35.21,3188637
VLO,2017-06-05,61.91,62.67,61.79,62.4,3897147
VMC,2017-06-05,125.86,126.87,125.5,125.91,773270
VNO,2017-06-05,92.8,93.32,92.3,93.26,700517
VRSK,2017-06-05,81.83,82.21,81.45,81.47,904694
VRSN,2017-06-05,92.45,93,91.1332,92.52,375908
VRTX,2017-06-05,127.85,130.69,127.22,130.17,2030081
VTR,2017-06-05,66.91,67.05,66.3,66.95,816175
VZ,2017-06-05,46.17,46.42,46.02,46.37,8538222
V,2017-06-05,96.32,96.59,96.11,96.55,14510542
WAT,2017-06-05,184.46,184.83,183.65,183.79,442951
WBA,2017-06-05,83.25,83.5,82.72,83.38,2824024
WDC,2017-06-05,91.44,91.5,89.23,89.42,4286051
WEC,2017-06-05,63.47,63.51,62.93,63.04,1189901
WFC,2017-06-05,51.71,52.18,51.665,51.72,13663770
WHR,2017-06-05,190,194.97,189.06,191.86,1164402
WLTW,2017-06-05,147.44,148,146.94,147.05,592418
WMB,2017-06-05,28.72,29.11,28.62,28.99,4525750
WMT,2017-06-05,79.6,80.475,79.48,80.26,10145727
WM,2017-06-05,74.03,74.4957,73.731,73.91,1523934
WRK,2017-06-05,55.27,55.27,54.59,54.65,1221128
WU,2017-06-05,19.29,19.44,19.25,19.4,2744525
WYNN,2017-06-05,134.35,134.8,132.5,133.28,1423684
WYN,2017-06-05,103.14,103.14,101.74,101.78,700086
WY,2017-06-05,33.56,33.56,33.16,33.38,2814321
XEC,2017-06-05,103.49,104.3,102.25,102.71,1456920
XEL,2017-06-05,48.36,48.38,47.83,47.84,2805986
XLNX,2017-06-05,66.8,67.5,66.67,67.15,3343197
XL,2017-06-05,43.22,43.37,42.71,42.78,1721336
XOM,2017-06-05,79.44,80.39,79.4,80.12,11527068
XRAY,2017-06-05,64.76,64.83,63.79,63.9,640110
XRX,2017-06-05,28.28,28.4,27.88,27.92,1417343
XYL,2017-06-05,53,53.5,52.89,53.2,1119168
YUM,2017-06-05,73.98,74.46,73.89,74.2,2561678
ZBH,2017-06-05,124.34,124.34,123.19,123.93,1030118
ZION,2017-06-05,40.29,41.165,40.1,40.46,3186616
ZTS,2017-06-05,62.42,62.78,62.15,62.67,3364563
AAL,2017-06-06,49.47,50.1,49.32,49.74,4473456
AAPL,2017-06-06,153.9,155.81,153.78,154.45,26624926
AAP,2017-06-06,134.99,134.99,129.95,131.3,2213019
ABBV,2017-06-06,67.48,68.095,67.37,67.87,5494466
ABC,2017-06-06,93.19,93.2,91.46,91.69,1377412
ABT,2017-06-06,46.58,46.7,46.32,46.36,6048344
ACN,2017-06-06,126.19,127,126.01,126.33,1513552
ADBE,2017-06-06,143.35,144.17,142.73,143.03,2162703
ADI,2017-06-06,78.61,80.445,78.61,80.1,5486320
ADM,2017-06-06,41.87,42.14,41.56,41.95,2485106
ADP,2017-06-06,101,101.715,100.65,101.2,1992199
ADSK,2017-06-06,110.4,112.27,110.19,111.45,2444783
ADS,2017-06-06,235.51,241.61,233.78,240.26,753532
AEE,2017-06-06,57,57.21,56.77,56.82,1091216
AEP,2017-06-06,72.62,72.67,72.06,72.13,2485933
AES,2017-06-06,11.8,11.995,11.65,11.91,7884821
AET,2017-06-06,147.68,149.25,147.26,148,1814457
AFL,2017-06-06,75.46,75.63,74.71,74.79,1171364
AGN,2017-06-06,227.28,228.57,227.28,228.31,1917718
AIG,2017-06-06,63.57,63.65,63.053,63.31,4157858
AIV,2017-06-06,44.13,44.62,43.78,44.08,1410283
AIZ,2017-06-06,98.68,99.06,98.01,98.99,308834
AJG,2017-06-06,56.7,56.7,56.185,56.25,589937
AKAM,2017-06-06,48.89,49.06,48.3514,48.45,1697406
ALB,2017-06-06,113.5,113.96,112.62,112.68,755203
ALGN,2017-06-06,148.74,149.53,147.4,148.62,534459
ALK,2017-06-06,88.69,90.35,88.55,89.2,1269327
ALLE,2017-06-06,79.76,80.4,78.47,78.54,510895
ALL,2017-06-06,86.3,86.52,85.78,85.82,1243961
ALXN,2017-06-06,101.51,102.32,100.26,101.47,2624762
AMAT,2017-06-06,46.57,47.21,46.48,46.57,7806155
AMD,2017-06-06,11.27,12.24,11.24,12.03,114998567
AME,2017-06-06,61.38,61.76,61.25,61.5,1256126
AMGN,2017-06-06,160.13,160.919,159.24,159.53,3002487
AMG,2017-06-06,160.67,161.7,158.57,159.85,616653
AMP,2017-06-06,121.06,121.89,120.11,120.92,701392
AMT,2017-06-06,131.73,132.52,131.24,131.7,1884096
AMZN,2017-06-06,1012,1016.5,1001.25,1003,3346432
ANDV,2017-06-06,86.44,89.63,86.2,88.74,3062717
ANSS,2017-06-06,128.89,129.62,128.03,128.4,655276
ANTM,2017-06-06,186.49,189.18,186.06,187.65,1303347
AON,2017-06-06,130.36,130.96,129.82,130.46,1138043
AOS,2017-06-06,55.92,56.18,55.18,55.27,1129116
APA,2017-06-06,46.56,48.06,46.43,48.04,3000409
APC,2017-06-06,49.56,50.45,49.14,50.1,4523232
APD,2017-06-06,144.48,144.83,143.85,144.12,770800
APH,2017-06-06,75.22,75.92,75.22,75.55,835550
ARE,2017-06-06,120.46,120.715,118.36,118.57,618896
ARNC,2017-06-06,27.3,27.62,27.04,27.47,1825359
ATVI,2017-06-06,59.93,60.24,59.441,59.84,3923096
AVB,2017-06-06,198.61,198.69,193.55,193.69,805350
AVGO,2017-06-06,250.77,255.34,250.62,253.86,2965264
AVY,2017-06-06,83.94,84,83.2,83.71,735590
AWK,2017-06-06,79.03,79.24,78.64,78.75,612458
AXP,2017-06-06,78.46,78.93,78.29,78.85,2878015
AYI,2017-06-06,168.65,173.18,167.56,172.13,909229
AZO,2017-06-06,617.09,617.09,603,603.88,464225
A,2017-06-06,60.14,60.545,60.1,60.1,1968022
BAC,2017-06-06,22.2,22.41,22.07,22.23,71735574
BAX,2017-06-06,59.52,59.82,59.28,59.39,3043926
BA,2017-06-06,188.41,188.86,186.685,186.75,2724995
BBT,2017-06-06,41.9,42.18,41.69,41.94,3785327
BBY,2017-06-06,59.5,59.57,58.42,58.53,4255130
BDX,2017-06-06,193.38,193.89,191.33,191.9,1375675
BEN,2017-06-06,42.46,42.76,42.37,42.55,1561148
BF.B,2017-06-06,52.25,52.71,51.94,52.32,1090808
BIIB,2017-06-06,257.06,258.3,254.96,257.16,1080730
BK,2017-06-06,47.13,47.36,46.77,47.23,7250778
BLK,2017-06-06,411.31,416.56,411.0501,413.83,667911
BLL,2017-06-06,41.08,41.43,40.98,40.99,1744856
BMY,2017-06-06,52.3,52.4,51.63,51.66,11724718
BRK.B,2017-06-06,166.12,166.72,165.88,166.13,2752253
BSX,2017-06-06,27.38,27.6,27.34,27.5,3772051
BWA,2017-06-06,44.03,44.16,43.62,43.92,1241870
BXP,2017-06-06,122.18,122.18,120.22,120.93,514438
CAG,2017-06-06,39.77,39.81,39.36,39.44,1900249
CAH,2017-06-06,75.22,75.22,73.48,73.94,1524733
CAT,2017-06-06,104.79,105.52,104.06,104.55,3800243
CA,2017-06-06,31.8,32.21,31.7,32.15,2174855
CBG,2017-06-06,34.96,35,34.375,34.41,1581080
CBOE,2017-06-06,86.29,87.14,86.1,86.77,1011254
CBS,2017-06-06,60.08,61.52,59.78,60.87,3670422
CB,2017-06-06,144.6,145.16,144.14,144.18,1223610
CCI,2017-06-06,103.52,104.01,103.03,103.16,1219841
CCL,2017-06-06,64.9,64.97,64.31,64.33,3087887
CDNS,2017-06-06,35.4,35.6,35.28,35.41,1357718
CELG,2017-06-06,117.73,118.08,116.43,116.88,3224614
CERN,2017-06-06,67.94,69.25,67.75,68.23,2470435
CFG,2017-06-06,33.64,34.08,33.4,33.86,3277145
CF,2017-06-06,26.19,26.41,25.65,26.1,3795459
CHD,2017-06-06,52.59,53.115,52.33,52.82,1724195
CHK,2017-06-06,4.91,5.07,4.79,5.04,51189399
CHRW,2017-06-06,67.14,67.36,66.73,67.12,736125
CHTR,2017-06-06,344.46,345.52,341.71,342.83,1042019
CINF,2017-06-06,69.95,70.34,69.44,69.48,539585
CI,2017-06-06,164.5,167.06,164.23,165.5,2165053
CLX,2017-06-06,137,137.55,136.27,137.05,576345
CL,2017-06-06,77,77.25,76.62,77,2544467
CMA,2017-06-06,68.25,68.91,67.93,68.42,1791451
CMCSA,2017-06-06,41.83,41.85,41.55,41.72,12868963
CME,2017-06-06,118.03,118.1299,116.815,117.22,1090243
CMG,2017-06-06,471,474.4499,469,470.48,745882
CMI,2017-06-06,155.78,157.92,155.01,157.16,1351848
CMS,2017-06-06,47.46,47.46,47.205,47.32,2264188
CNC,2017-06-06,75.57,76.96,75.42,76.23,1582735
CNP,2017-06-06,28.59,28.655,28.415,28.5,3510936
COF,2017-06-06,77.77,78.43,77.1,78.27,2507281
COG,2017-06-06,21.74,22.035,21.55,22,6443794
COL,2017-06-06,106.31,106.82,105.23,105.25,1519219
COO,2017-06-06,240.53,242.24,238.9,241.62,333530
COP,2017-06-06,43.95,44.51,43.8,44.48,8584006
COST,2017-06-06,181.7,182.715,181.01,181.45,2248876
COTY,2017-06-06,18.95,19.12,18.83,19.08,2845917
CPB,2017-06-06,57.45,57.6591,57.31,57.57,1917930
CRM,2017-06-06,91,91.95,90.8,91.1,4296651
CSCO,2017-06-06,31.75,31.76,31.5,31.56,16186562
CSRA,2017-06-06,30.94,31.125,30.68,30.92,1863104
CSX,2017-06-06,54.1,54.43,53.92,53.95,6060287
CTAS,2017-06-06,126.5,126.79,124.57,124.63,358769
CTL,2017-06-06,25.67,25.995,25.62,25.84,8653785
CTSH,2017-06-06,67.29,67.77,67.15,67.41,5665664
CTXS,2017-06-06,83.1,83.61,82.56,82.85,974202
CVS,2017-06-06,78.48,78.52,77.64,77.9,4880766
CVX,2017-06-06,103.11,104.45,102.76,104.17,4683859
CXO,2017-06-06,121.76,124.02,121.34,123.98,1461977
C,2017-06-06,60.68,61.17,60.44,61.01,10764340
DAL,2017-06-06,51.15,51.685,51.05,51.23,6826348
DE,2017-06-06,124.8,125.75,124.64,125.05,2051273
DFS,2017-06-06,58.7,58.99,58.24,58.69,3329363
DGX,2017-06-06,108.98,109.49,108.83,109.14,615904
DG,2017-06-06,77.11,77.23,75.05,75.34,5015848
DHI,2017-06-06,33.1,33.34,32.89,33.21,3138451
DHR,2017-06-06,86.27,86.39,85.7,85.73,2571475
DISCA,2017-06-06,26.02,26.29,25.9,26.16,2612843
DISCK,2017-06-06,25.63,25.64,25.34,25.51,1176296
DISH,2017-06-06,66.21,66.27,64.3,64.58,2059160
DIS,2017-06-06,106.17,106.19,104.61,105.5,9589493
DLR,2017-06-06,119.01,120.04,118.46,118.83,569403
DLTR,2017-06-06,78.61,78.61,76.25,76.88,4195921
DOV,2017-06-06,82.96,83.8,82.64,83.71,1413367
DPS,2017-06-06,92.83,92.83,91.94,92.29,1149181
DRE,2017-06-06,28.92,28.97,28.64,28.71,2528385
DRI,2017-06-06,91.69,92.37,91.605,91.98,1242459
DTE,2017-06-06,110.53,110.66,109.97,110.16,539838
DUK,2017-06-06,86.09,86.16,85.66,85.81,2066779
DVA,2017-06-06,65.59,65.64,64.81,65.48,810594
DVN,2017-06-06,32.99,33.91,32.77,33.9,7250765
DXC,2017-06-06,77.52,77.99,76.84,76.87,2007454
D,2017-06-06,80.81,80.88,80.1931,80.3,2304997
EA,2017-06-06,114.54,115.39,113.59,113.69,2508384
EBAY,2017-06-06,35.41,35.805,35.35,35.47,5527324
ECL,2017-06-06,133.35,133.93,132.42,133.35,745665
ED,2017-06-06,83.25,83.33,82.71,82.9,1173723
EFX,2017-06-06,137.84,138.8299,137.12,137.13,563814
EIX,2017-06-06,81.98,82.27,81.43,81.51,1394491
EL,2017-06-06,96.3,97,95.85,96.23,1419189
EMN,2017-06-06,80.23,80.76,79.93,80.28,968465
EMR,2017-06-06,58.86,58.87,58.365,58.65,2631138
EOG,2017-06-06,89.1,91.06,88.77,90.83,3219502
EQIX,2017-06-06,444.44,447.26,441.08,442.31,373856
EQR,2017-06-06,67.39,67.39,66.73,66.9,1546482
EQT,2017-06-06,53.68,54.28,52.67,53.97,3077714
ESRX,2017-06-06,61.21,61.21,60.23,60.25,3901555
ESS,2017-06-06,264.97,266.58,262.35,262.7,272340
ES,2017-06-06,62.26,62.39,62.08,62.16,1771130
ETFC,2017-06-06,34.75,35.21,34.59,35.02,1567151
ETN,2017-06-06,76.44,76.73,76.08,76.33,1924288
ETR,2017-06-06,80.27,80.31,79.855,80.03,992004
EVHC,2017-06-06,55.34,55.58,54.87,55.11,1002995
EW,2017-06-06,116.5,117.33,116.43,116.84,737818
EXC,2017-06-06,36.75,36.86,36.54,36.69,4482759
EXPD,2017-06-06,54.63,55.04,54.3,54.37,1182643
EXPE,2017-06-06,147.35,147.83,146.65,146.87,901012
EXR,2017-06-06,75.87,75.99,74.4,74.48,613634
FAST,2017-06-06,43.8,43.99,41.87,42.1,7050818
FBHS,2017-06-06,62.75,62.77,62.3,62.43,650740
FB,2017-06-06,153.41,154.52,152.48,152.81,13457119
FCX,2017-06-06,11.45,11.98,11.305,11.85,21800110
FDX,2017-06-06,201.29,204.91,200.84,203.17,2120089
FE,2017-06-06,29.17,29.24,28.95,29.06,4209248
FFIV,2017-06-06,129.35,129.935,128.8,129.52,618032
FISV,2017-06-06,125.41,125.8,124.31,124.43,1153764
FIS,2017-06-06,86.02,86.83,86.02,86.25,1091767
FITB,2017-06-06,23.45,23.755,23.23,23.62,6931406
FLIR,2017-06-06,37.81,38.07,37.51,37.53,1193081
FLR,2017-06-06,44.79,45.3,44.35,45.09,946982
FLS,2017-06-06,48.28,48.28,47.31,47.55,1549464
FL,2017-06-06,57.4,57.59,54.82,55.08,5706406
FMC,2017-06-06,75.61,76.11,75.1,76,1194497
FOXA,2017-06-06,27.66,27.94,27.48,27.53,11062853
FOX,2017-06-06,27.37,27.54,27.16,27.21,2045932
FRT,2017-06-06,121.85,123.03,120.495,122.18,427046
FTI,2017-06-06,28.75,29.165,28.7,29.03,3396796
FTV,2017-06-06,63.24,63.45,63.04,63.2,1376831
F,2017-06-06,11.19,11.2,11.05,11.12,44543687
GD,2017-06-06,200.93,201.24,198.3,198.44,1192706
GE,2017-06-06,27.98,28.04,27.81,27.93,33721157
GGP,2017-06-06,22.35,22.76,22.02,22.62,5830294
GILD,2017-06-06,65.19,65.38,64.64,64.85,7282818
GIS,2017-06-06,57.43,57.715,57.2,57.53,3384183
GLW,2017-06-06,29.42,29.76,29.39,29.57,5465791
GM,2017-06-06,34.33,34.48,34.1,34.43,11523017
GOOGL,2017-06-06,1003.31,1008.61,994.8,996.68,1552114
GOOG,2017-06-06,983.16,988.25,975.14,976.57,1814624
GPC,2017-06-06,93.44,93.44,91.7001,92.12,714803
GPN,2017-06-06,91.64,93.52,91.16,92.24,1171016
GPS,2017-06-06,22.24,22.28,21.9,22.09,8889401
GRMN,2017-06-06,53.61,53.87,52.81,52.84,1000402
GS,2017-06-06,212.51,216.02,212.48,214.53,2891323
GT,2017-06-06,34.39,34.71,33.9149,34.6,2150365
GWW,2017-06-06,172.86,172.86,168.58,169.88,1190965
HAL,2017-06-06,45.29,46.22,44.975,46,9345497
HAS,2017-06-06,107.59,108.85,106.76,108,674720
HBAN,2017-06-06,12.47,12.52,12.32,12.45,9073817
HBI,2017-06-06,21.17,21.28,21.02,21.15,2708101
HCA,2017-06-06,82.4,82.65,81.65,82.48,1406054
HCN,2017-06-06,73.61,73.65,72.96,73.03,884553
HCP,2017-06-06,31.71,31.83,31.49,31.53,1858881
HD,2017-06-06,154.44,154.66,153.65,154.2,3260265
HES,2017-06-06,45.97,47.26,45.54,46.94,2903410
HIG,2017-06-06,49.63,49.78,49,49.58,3042384
HII,2017-06-06,190.19,190.955,188.77,188.83,368224
HLT,2017-06-06,66.58,66.71,65.55,65.76,1999448
HOG,2017-06-06,52.98,52.98,51.8,52.07,1802510
HOLX,2017-06-06,45.01,45.04,44.31,44.42,1958744
HON,2017-06-06,133.44,133.67,132.69,132.74,1979682
HPE,2017-06-06,17.14,17.19,17.03,17.03,13823545
HPQ,2017-06-06,18.79,18.8,18.235,18.26,22009847
HP,2017-06-06,53.26,53.82,51.8,53.3,2174864
HRB,2017-06-06,26.69,26.69,26.36,26.36,1938101
HRL,2017-06-06,34.17,34.51,34.1,34.5,1858810
HRS,2017-06-06,112.52,112.52,110.68,110.89,1400743
HSIC,2017-06-06,92.61,93.355,91.97,92.025,906384
HST,2017-06-06,17.83,17.98,17.64,17.85,7004318
HSY,2017-06-06,115.43,116.02,115.1,115.48,650021
HUM,2017-06-06,233.16,233.98,232.23,233.5,1339913
IBM,2017-06-06,152,152.89,152,152.37,3797173
ICE,2017-06-06,61.37,61.79,61.255,61.55,3409331
IDXX,2017-06-06,170.09,172.25,169.34,170.88,473155
IFF,2017-06-06,138.87,139.69,138.21,138.8,347469
ILMN,2017-06-06,180.62,181.54,178.69,179.45,601800
INCY,2017-06-06,124.15,124.28,121.46,122.27,2060963
INFO,2017-06-06,46.81,46.81,46.36,46.63,2329005
INTC,2017-06-06,36.16,36.45,35.98,36.13,18420926
INTU,2017-06-06,142.18,142.94,141.6,141.63,1987086
IPG,2017-06-06,24.8,24.8,24.14,24.24,4730674
IP,2017-06-06,53.94,54.09,53.475,53.85,2596447
IQV,2017-06-06,87.04,87.71,86.54,87.09,659665
IRM,2017-06-06,34.99,35.1,34.7,35,689255
IR,2017-06-06,88.87,89.39,88.085,88.91,1361533
ISRG,2017-06-06,306.0464,309.9064,306.033,308.1197,576729
ITW,2017-06-06,143.69,144.11,142.79,142.98,963276
IT,2017-06-06,120.57,121.1825,120.05,120.28,434990
IVZ,2017-06-06,33.16,33.58,33,33.41,3301481
JBHT,2017-06-06,86.23,86.82,85.87,86.24,695844
JCI,2017-06-06,41.85,41.87,41.23,41.26,5939679
JEC,2017-06-06,52.13,52.35,51.68,52.09,935136
JNJ,2017-06-06,130.18,131.33,130.03,130.83,5619093
JNPR,2017-06-06,30.11,30.44,29.995,30.06,4675649
JPM,2017-06-06,82.29,83.215,82.13,82.96,12196816
JWN,2017-06-06,41.51,41.66,39.715,40.14,4561453
KEY,2017-06-06,17.29,17.6,17.2,17.49,10812427
KHC,2017-06-06,93.45,93.87,93.08,93.21,1758505
KIM,2017-06-06,17.32,18.07,17.02,17.9,7399429
KLAC,2017-06-06,106.39,108.28,105.6994,107.8,1413914
KMB,2017-06-06,130.54,131.17,130.11,130.96,1237546
KMI,2017-06-06,18.9,18.94,18.62,18.8,10396910
KMX,2017-06-06,62.05,62.34,61.16,61.64,2573916
KORS,2017-06-06,34.34,35.28,34.23,34.62,4358395
KO,2017-06-06,45.9,46.06,45.78,45.98,9836725
KR,2017-06-06,30.1,30.1,29.72,29.81,5779662
KSS,2017-06-06,37.69,37.69,35.16,35.73,11125897
KSU,2017-06-06,95.81,96.92,95.32,96.56,1036197
K,2017-06-06,72.84,73.09,72.64,72.84,1176736
LB,2017-06-06,51.52,51.7,49.87,50.31,3818205
LEG,2017-06-06,52.4,52.4,51.9301,52.01,811123
LEN,2017-06-06,50.9608,51.3823,50.7451,51.1863,1441147
LH,2017-06-06,139.69,139.8299,138.5,139.29,541130
LKQ,2017-06-06,32.13,32.23,31.72,31.9,1270333
LLL,2017-06-06,165.64,166.51,163.62,163.67,582241
LLY,2017-06-06,79.41,79.46,78.75,79.09,2687965
LMT,2017-06-06,279.54,279.9477,276.72,276.88,890784
LNC,2017-06-06,63.71,64.28,63.33,63.63,1403925
LNT,2017-06-06,41.76,41.76,41.435,41.46,941039
LOW,2017-06-06,78.86,79.19,78.52,78.7,7719911
LRCX,2017-06-06,160.24,164.124,159.68,161.01,2406683
LUK,2017-06-06,24.28,24.505,24.19,24.41,755555
LUV,2017-06-06,60.66,61.18,60.02,60.1,5296311
LYB,2017-06-06,78.44,79.28,78.01,79.14,3710521
L,2017-06-06,46.95,46.95,46.62,46.76,957680
MAA,2017-06-06,105.65,105.7799,104.6,105.02,576025
MAC,2017-06-06,56.85,57.72,56.06,57.38,1062802
MAR,2017-06-06,107.32,107.51,104.92,104.99,4531572
MAS,2017-06-06,37.03,37.32,36.91,37.15,2013297
MAT,2017-06-06,22.82,22.96,22.47,22.8,3687945
MA,2017-06-06,125.54,125.94,124.98,125.24,2712127
MCD,2017-06-06,152.37,152.59,151.21,151.23,3661935
MCHP,2017-06-06,84.32,85.6,83.56,85.19,3241291
MCK,2017-06-06,165.5,165.5,161.25,161.94,2362312
MCO,2017-06-06,118.34,118.37,117.4,117.77,712882
MDLZ,2017-06-06,46.99,47.1957,46.75,46.81,5246883
MDT,2017-06-06,85.88,86.55,85.68,86,3627102
MET,2017-06-06,50.7,50.83,50.13,50.46,4711557
MGM,2017-06-06,32.19,32.595,32.0203,32.49,6021121
MHK,2017-06-06,239,240.61,238.37,239.72,297860
MKC,2017-06-06,105.4,105.74,105.0101,105.28,335325
MLM,2017-06-06,227.04,229.24,225.35,225.67,416168
MMC,2017-06-06,77,77.05,76.583,76.84,2028539
MMM,2017-06-06,206.01,206.66,205.41,205.41,1458772
MNST,2017-06-06,50.94,51.24,50.57,50.75,1437990
MON,2017-06-06,117.55,117.94,117.18,117.7,1612850
MOS,2017-06-06,22.46,22.67,22.26,22.6,3053123
MO,2017-06-06,74.88,75.33,74.71,75.27,5779340
MPC,2017-06-06,52.58,53.16,52.42,53.09,3252718
MRK,2017-06-06,65,65.04,64.46,64.67,7841776
MRO,2017-06-06,12.76,12.96,12.64,12.88,10660289
MSFT,2017-06-06,72.3,72.62,72.27,72.52,31511065
MSI,2017-06-06,87.21,87.96,86.52,87.46,1001853
MS,2017-06-06,42.45,43.07,42.21,42.94,7863199
MTB,2017-06-06,155.88,156.54,155.1,155.87,589477
MTD,2017-06-06,594.4,597.99,593.06,593.5,168160
MU,2017-06-06,31.04,31.77,30.87,31.57,33125833
MYL,2017-06-06,38.59,38.85,38.38,38.55,2275391
M,2017-06-06,23.9,24.42,21.86,21.9,30079766
NAVI,2017-06-06,14.14,14.455,14.02,14.43,2092451
NBL,2017-06-06,28.95,29.36,28.615,29.11,5861215
NCLH,2017-06-06,50,50.6,49.66,49.72,2200361
NDAQ,2017-06-06,67.72,68.32,67.5,68.26,630604
NEE,2017-06-06,142.51,142.64,141.72,141.92,2055946
NEM,2017-06-06,34.29,35.425,34.06,35.4,8028681
NFLX,2017-06-06,164.95,166.82,164.51,165.17,4382092
NFX,2017-06-06,30.4,31.125,30.07,31.06,3268266
NI,2017-06-06,26.42,26.56,26.25,26.26,3153181
NKE,2017-06-06,52.9,53.1,52.43,52.48,8923047
NLSN,2017-06-06,38.45,38.89,38.27,38.71,3571052
NOC,2017-06-06,254.87,256.55,253.08,253.19,676377
NOV,2017-06-06,32.73,33.255,32.51,33.11,1672794
NRG,2017-06-06,16.71,16.9,16.54,16.78,5652728
NSC,2017-06-06,121.7,122.18,120.87,120.95,1608154
NTAP,2017-06-06,38.7,39.23,38.67,38.7,2533154
NTRS,2017-06-06,87.97,88.38,87.09,87.62,1038014
NUE,2017-06-06,58.6,58.6,57.765,57.81,2245557
NVDA,2017-06-06,147.82,149.69,146.8,147.34,18968189
NWL,2017-06-06,53,53.26,52.66,52.73,2220644
NWSA,2017-06-06,13.41,13.5,13.22,13.48,1459416
NWS,2017-06-06,13.85,13.95,13.7,13.9,1304420
OKE,2017-06-06,49.11,50.08,49.05,50,2343540
OMC,2017-06-06,83.5,83.5,82.67,82.68,2118485
ORCL,2017-06-06,45.73,45.84,45.6,45.61,7449507
ORLY,2017-06-06,240.12,240.12,233.59,235.41,1572840
OXY,2017-06-06,60,61.8625,59.89,61.65,7535630
O,2017-06-06,55.37,55.71,54.91,55.42,1568752
PAYX,2017-06-06,59.42,59.58,59.03,59.06,1179532
PBCT,2017-06-06,16.7,16.77,16.54,16.64,4537360
PCAR,2017-06-06,64.35,65.14,63.58,64.12,3692271
PCG,2017-06-06,68.92,68.92,68.55,68.68,2149493
PCLN,2017-06-06,1888.94,1908.92,1886.9,1889.86,460249
PDCO,2017-06-06,46.28,46.45,46,46.1,1712770
PEG,2017-06-06,45.07,45.08,44.63,44.69,2877594
PEP,2017-06-06,117.78,117.94,117.46,117.7,2643156
PFE,2017-06-06,32.3,32.365,32.04,32.07,17866356
PFG,2017-06-06,62.78,62.93,62.02,62.07,1145569
PGR,2017-06-06,42.91,43.26,42.85,42.96,2488613
PG,2017-06-06,88.76,88.97,88.45,88.8,6503039
PHM,2017-06-06,23.21,23.55,23.08,23.44,4027910
PH,2017-06-06,156.12,156.77,154.68,155.79,946047
PKG,2017-06-06,104.07,104.64,102.89,103.37,526330
PKI,2017-06-06,64.76,65.35,64.7,64.75,662984
PLD,2017-06-06,56.36,56.74,56.12,56.48,2169170
PM,2017-06-06,121.77,122.9,121.4475,122,3583073
PNC,2017-06-06,117.59,118.68,117.06,118.15,1764104
PNR,2017-06-06,64.98,65.02,64.15,64.69,1122328
PNW,2017-06-06,88.59,88.6,87.92,87.96,748579
PPG,2017-06-06,107.86,108.56,107.65,108.38,1258087
PPL,2017-06-06,40.13,40.2,39.87,39.9,3443952
PRGO,2017-06-06,71.08,71.41,70,70.34,2346507
PRU,2017-06-06,104.5,104.68,102.92,103.2,2070351
PSA,2017-06-06,211.35,211.35,207.65,207.9,1354989
PSX,2017-06-06,76.69,77.1,76.3246,77.04,1707166
PVH,2017-06-06,104.52,105.07,103.48,103.65,963106
PWR,2017-06-06,30.97,31.42,30.69,31.24,1504737
PXD,2017-06-06,164.81,168.95,164.28,168.71,1565220
PX,2017-06-06,132.8,134.15,132.43,133.29,1082844
PYPL,2017-06-06,53.75,53.8,53.16,53.4,6307991
QCOM,2017-06-06,58.6,58.91,58.18,58.2,7871534
QRVO,2017-06-06,77.09,78.21,76.34,77.5,1070853
RCL,2017-06-06,111.77,112.31,110.83,110.85,1522582
REGN,2017-06-06,479.3,482.3,473.44,477.73,729819
REG,2017-06-06,60.25,61.69,59.77,61.16,1019381
RE,2017-06-06,252.83,254.27,251.63,252.08,220326
RF,2017-06-06,13.44,13.54,13.26,13.5,17350530
RHI,2017-06-06,46.22,46.57,45.91,46.29,612163
RHT,2017-06-06,91.28,92.21,90.89,91.66,1359796
RJF,2017-06-06,72.96,73.91,72.56,73.59,750146
RL,2017-06-06,68.66,69.4599,68.37,69.02,2286008
RMD,2017-06-06,72.47,73.01,72.47,72.55,401507
ROK,2017-06-06,161.64,162.13,159.72,159.74,909045
ROP,2017-06-06,230,230,228.28,228.36,415229
ROST,2017-06-06,63.1,63.25,61.73,61.84,3443290
RRC,2017-06-06,22,22.6001,21.835,22.53,5418575
RSG,2017-06-06,64.15,64.35,63.92,64,922327
RTN,2017-06-06,161.1,161.28,159.67,159.79,2035597
SBAC,2017-06-06,137.91,138.77,136.82,136.99,1198317
SBUX,2017-06-06,64.22,64.35,64.05,64.16,5448439
SCG,2017-06-06,68.22,68.32,67.81,67.84,1150155
SCHW,2017-06-06,38.7,38.89,38.33,38.72,7387464
SEE,2017-06-06,44.53,44.5699,44.1,44.22,1635127
SHW,2017-06-06,342.09,343.25,340,340.32,612627
SIG,2017-06-06,51.92,54.39,51.02,53.95,3156272
SJM,2017-06-06,130.64,131.45,130.101,130.52,1036258
SLB,2017-06-06,69.14,70.185,68.71,69.97,6588597
SLG,2017-06-06,103.14,103.14,101.41,101.67,737143
SNA,2017-06-06,163.26,163.77,162.1,162.38,400970
SNI,2017-06-06,65.88,66.48,65.23,66.28,1143400
SNPS,2017-06-06,75.71,76.43,75.41,75.81,940989
SO,2017-06-06,51.09,51.18,50.71,50.79,3850660
SPGI,2017-06-06,144,144.36,143.4,143.93,1057584
SPG,2017-06-06,152.43,153.97,150.649,153.09,1835999
SRCL,2017-06-06,80.69,80.8,79.171,79.23,851595
SRE,2017-06-06,117.59,117.59,116.87,117.07,1224893
STI,2017-06-06,53.23,53.685,52.86,53.4,3067985
STT,2017-06-06,82.55,83.4,81.98,83.3,2168411
STX,2017-06-06,42,42.345,41.59,41.89,3406625
STZ,2017-06-06,184.51,186.55,184.26,185.83,1140433
SWKS,2017-06-06,107.5,109.43,107.3,107.86,1121498
SWK,2017-06-06,137.83,137.83,136.82,136.85,952281
SYF,2017-06-06,27.72,28.445,27.51,28.29,14205479
SYK,2017-06-06,143.75,144.66,143.75,144.05,777764
SYMC,2017-06-06,29.91,30.44,29.91,30.27,5582637
SYY,2017-06-06,55.25,55.435,54.92,55.1,2660490
TAP,2017-06-06,96.14,96.59,95.82,96.02,1019662
TDG,2017-06-06,269.64,272.2999,268.55,270.17,439255
TEL,2017-06-06,79.35,79.63,79.03,79.43,1313247
TGT,2017-06-06,55.26,55.27,54.32,54.58,6395079
TIF,2017-06-06,90.94,91.79,90.24,91.6,2234153
TJX,2017-06-06,74.67,74.85,73.88,73.97,3889393
TMK,2017-06-06,75.44,75.56,74.71,74.8,563513
TMO,2017-06-06,176,176.58,175.74,176.07,1443047
TPR,2017-06-06,46.18,46.83,46.08,46.5,3367568
TRIP,2017-06-06,38.93,38.93,38.01,38.07,2281971
TROW,2017-06-06,71.72,71.84,70.78,71.06,1328853
TRV,2017-06-06,125.19,125.45,124.02,124.03,1277672
TSCO,2017-06-06,55.59,55.82,54.76,55.02,2267285
TSN,2017-06-06,58.46,59.66,58.27,59.37,2970967
TSS,2017-06-06,59.31,59.62,59.08,59.35,916875
TWX,2017-06-06,99.65,99.82,99.43,99.5,3341825
TXN,2017-06-06,81.65,82.875,81.51,82.22,3279348
TXT,2017-06-06,46.72,47.36,46.58,46.96,970111
T,2017-06-06,38.78,38.92,38.65,38.73,16218315
UAA,2017-06-06,20.09,20.4,19.87,20.22,2989434
UAL,2017-06-06,81.07,81.805,80.65,81.24,2170981
UA,2017-06-06,18.87,19.0575,18.54,18.97,2713491
UDR,2017-06-06,39.85,39.89,39.395,39.42,1244090
UHS,2017-06-06,114.86,115,113.39,113.5,506816
ULTA,2017-06-06,313.21,314.08,306.01,306.96,935608
UNH,2017-06-06,179.19,181.06,178.48,180.82,3443854
UNM,2017-06-06,44.35,44.5,43.5721,43.8,1542953
UNP,2017-06-06,109.69,110.12,108.91,108.96,2922495
UPS,2017-06-06,107.83,107.94,107.35,107.43,2593850
URI,2017-06-06,105.05,106.59,103.48,106.32,1993843
USB,2017-06-06,50.95,51.1,50.76,50.88,5475213
UTX,2017-06-06,120.37,120.83,119.66,120.12,2987400
VAR,2017-06-06,101.76,102.04,101.38,101.91,898777
VFC,2017-06-06,54.21,54.37,53.5,53.72,2966902
VIAB,2017-06-06,35.14,35.33,34.92,35.07,3420900
VLO,2017-06-06,62.14,62.56,61.86,62.29,2579818
VMC,2017-06-06,125.31,126.07,124.47,125.16,833943
VNO,2017-06-06,93.21,93.44,91.18,91.26,1089634
VRSK,2017-06-06,81.21,81.4597,80.545,80.67,521363
VRSN,2017-06-06,92.23,92.72,92.04,92.07,797548
VRTX,2017-06-06,129.38,129.86,127.51,127.72,1250626
VTR,2017-06-06,67.04,67.12,66.52,66.57,779094
VZ,2017-06-06,46.37,46.81,46.24,46.44,11610504
V,2017-06-06,96.27,96.6,95.56,95.79,7030305
WAT,2017-06-06,183.23,184.91,182.681,183.59,244355
WBA,2017-06-06,82.75,83.35,81.075,81.45,6663823
WDC,2017-06-06,89.25,90.18,89.18,89.94,3626157
WEC,2017-06-06,63.13,63.23,62.69,62.84,1659273
WFC,2017-06-06,51.32,52.03,51.24,51.81,14887538
WHR,2017-06-06,191.73,192.78,188.85,188.91,678232
WLTW,2017-06-06,146.47,146.47,145.16,145.39,524922
WMB,2017-06-06,28.85,29.32,28.79,29.25,5110285
WMT,2017-06-06,79.43,79.56,78.26,78.93,11525875
WM,2017-06-06,73.96,74.09,73.25,73.41,1774983
WRK,2017-06-06,54.18,54.5099,53.97,54.12,963995
WU,2017-06-06,19.32,19.36,19.21,19.22,2591425
WYNN,2017-06-06,133.51,134.34,132.291,132.6,1892399
WYN,2017-06-06,101.15,101.81,99.24,99.67,1404820
WY,2017-06-06,33.29,33.53,33.14,33.41,2236264
XEC,2017-06-06,102.39,103.98,102.15,103.94,1775314
XEL,2017-06-06,47.95,47.98,47.54,47.54,3325819
XLNX,2017-06-06,67.23,67.715,66.9,67.61,3701900
XL,2017-06-06,42.68,42.76,42.36,42.53,1407612
XOM,2017-06-06,80.3,81.32,80.22,81.21,12208648
XRAY,2017-06-06,63.87,64.15,63.46,63.55,531139
XRX,2017-06-06,27.88,28.08,27.76,28,1076312
XYL,2017-06-06,52.94,53.24,52.54,52.69,882135
YUM,2017-06-06,74.13,74.46,73.85,74.32,2155089
ZBH,2017-06-06,123.5,124.445,123.5,124.17,1118708
ZION,2017-06-06,40.02,40.505,39.74,40.26,3676651
ZTS,2017-06-06,62.5,63.08,62.49,62.98,2420424
AAL,2017-06-07,49.44,50.91,48.8,50.86,7078405
AAPL,2017-06-07,155.02,155.98,154.48,155.37,21069647
AAP,2017-06-07,132.09,133.94,130.37,130.62,996380
ABBV,2017-06-07,68.01,69.32,68.01,68.75,8406339
ABC,2017-06-07,91.95,92.23,91.45,91.93,1182823
ABT,2017-06-07,46.38,46.6,46.23,46.56,4358394
ACN,2017-06-07,126.08,126.77,125.53,126.55,1640608
ADBE,2017-06-07,143.33,143.77,142.4501,143.62,1633783
ADI,2017-06-07,80.15,81.1,80.13,80.83,3913710
ADM,2017-06-07,42.04,42.19,41.52,41.91,2787196
ADP,2017-06-07,101.01,101.5,100.69,100.94,2359529
ADSK,2017-06-07,111.38,112.08,110.6,111.17,2030080
ADS,2017-06-07,241.66,242.49,237.925,238.24,537239
AEE,2017-06-07,56.97,57.14,56.775,56.89,1361987
AEP,2017-06-07,72.26,72.71,72.07,72.62,2565318
AES,2017-06-07,11.92,11.92,11.55,11.57,5520727
AET,2017-06-07,148.69,149.99,147.83,149.58,2074528
AFL,2017-06-07,74.91,75.19,74.55,74.93,1256902
AGN,2017-06-07,228.85,228.92,227.561,228.19,1470371
AIG,2017-06-07,63.4,63.42,63.08,63.16,4203657
AIV,2017-06-07,44.13,44.61,43.94,44.22,1061029
AIZ,2017-06-07,99.29,99.555,98.47,98.71,271487
AJG,2017-06-07,56.49,57.14,56.225,56.93,1002321
AKAM,2017-06-07,48.49,48.75,48.19,48.54,2338531
ALB,2017-06-07,112.68,113.17,112.38,112.8,1068495
ALGN,2017-06-07,149.15,149.64,148.57,149.13,652331
ALK,2017-06-07,89.4,92.19,88.77,91.69,1650159
ALLE,2017-06-07,78.61,79.04,78.12,78.33,511643
ALL,2017-06-07,86.09,86.125,85.57,85.87,1422542
ALXN,2017-06-07,101.5,103.82,99.9,100.14,3056918
AMAT,2017-06-07,46.7,47.34,46.62,47.26,8026510
AMD,2017-06-07,12.42,12.96,12.2348,12.38,151005890
AME,2017-06-07,61.66,61.825,61.23,61.53,1070433
AMGN,2017-06-07,159.82,162.05,159.75,161.66,3571518
AMG,2017-06-07,160.27,161.01,159.065,160.51,557265
AMP,2017-06-07,121.6,122.61,121.21,121.95,832698
AMT,2017-06-07,131.77,132.08,130.1,131.82,1679786
AMZN,2017-06-07,1005.95,1010.25,1002,1010.07,2823041
ANDV,2017-06-07,88.44,89.73,87.29,89.43,3516964
ANSS,2017-06-07,128.93,129.26,127.74,128.34,489142
ANTM,2017-06-07,187.25,189.3,186.57,188.33,1578702
AON,2017-06-07,131.02,131.54,130.265,131.41,1216925
AOS,2017-06-07,55.24,55.94,55.05,55.82,856852
APA,2017-06-07,47.65,48.0799,45.95,46.78,7075123
APC,2017-06-07,49.85,50.08,47.035,47.17,8372055
APD,2017-06-07,144.58,144.68,143.175,143.36,883047
APH,2017-06-07,75.84,75.98,75.42,75.92,716405
ARE,2017-06-07,118.63,119.17,118.23,118.88,543161
ARNC,2017-06-07,27.63,27.63,26.825,26.9,2856328
ATVI,2017-06-07,60.06,60.85,60.02,60.53,6441443
AVB,2017-06-07,194.25,194.87,193.77,194.74,735168
AVGO,2017-06-07,253.68,255.85,252.97,254.28,2928993
AVY,2017-06-07,84.06,84.11,83.26,83.59,518442
AWK,2017-06-07,78.94,79.53,78.86,79.36,869304
AXP,2017-06-07,78.91,80.09,78.79,79.81,4284079
AYI,2017-06-07,171.98,174.32,170.94,173.01,690729
AZO,2017-06-07,604.89,612.93,604.05,606.77,451428
A,2017-06-07,60.26,60.765,59.98,60.63,1617604
BAC,2017-06-07,22.3,22.62,22.265,22.6,66429729
BAX,2017-06-07,59.54,59.7,59.285,59.6,2087984
BA,2017-06-07,186.85,188.54,186.3926,188.1,2383954
BBT,2017-06-07,42.06,42.4,41.97,42.26,5977681
BBY,2017-06-07,58.82,59.61,58.69,59.38,4087319
BDX,2017-06-07,191.56,193.15,191.31,192.59,1214035
BEN,2017-06-07,42.73,42.755,42.33,42.51,1754828
BF.B,2017-06-07,52,52.26,50.13,50.7,1800675
BIIB,2017-06-07,257.71,258.57,255.11,255.43,1153150
BK,2017-06-07,47.32,48,47.21,47.9,5634277
BLK,2017-06-07,415.47,415.848,413.27,413.8,584332
BLL,2017-06-07,41.12,41.12,40.69,40.73,1799928
BMY,2017-06-07,51.86,52.58,51.56,52.57,10562722
BRK.B,2017-06-07,166.14,166.75,165.87,166.5,2987775
BSX,2017-06-07,27.61,27.84,27.54,27.84,4455452
BWA,2017-06-07,43.97,44.09,43.39,43.72,1711613
BXP,2017-06-07,121.1,121.885,121.1,121.73,714250
CAG,2017-06-07,39.47,39.61,39.15,39.43,3329947
CAH,2017-06-07,74.07,74.13,73.6,74.04,1305817
CAT,2017-06-07,104.3,104.69,102.45,103.51,5121650
CA,2017-06-07,32.17,32.3,31.82,32.03,2484820
CBG,2017-06-07,34.61,34.69,34.34,34.61,1490590
CBOE,2017-06-07,87,89.16,86.58,88.88,1619326
CBS,2017-06-07,60.92,61.44,60.72,61.17,2031629
CB,2017-06-07,144.78,144.91,144.12,144.29,1414298
CCI,2017-06-07,103.36,103.81,102.6,103.21,924615
CCL,2017-06-07,64.87,64.87,64.18,64.3,5103740
CDNS,2017-06-07,35.48,35.61,35.2,35.35,1745174
CELG,2017-06-07,116.91,118.23,116.88,117.57,2720844
CERN,2017-06-07,68.35,68.74,67.77,68.17,1683888
CFG,2017-06-07,34.05,34.71,33.81,34.52,3642313
CF,2017-06-07,26.12,26.24,25.765,26.22,4920256
CHD,2017-06-07,52.71,53.365,52.525,53.26,1403233
CHK,2017-06-07,4.97,5.08,4.74,4.8,56357308
CHRW,2017-06-07,67.32,67.39,66.99,67.23,932909
CHTR,2017-06-07,343.66,347.01,341.64,345.88,966002
CINF,2017-06-07,69.72,69.74,69.29,69.56,627487
CI,2017-06-07,165.92,170,165.9,168.48,2572533
CLX,2017-06-07,136.82,137.89,136.64,137.55,512906
CL,2017-06-07,77,77.27,76.81,77.16,2099597
CMA,2017-06-07,68.64,69.43,68.49,68.85,1199530
CMCSA,2017-06-07,41.79,41.96,41.64,41.89,12862979
CME,2017-06-07,116.76,119.98,116.76,119.41,1522645
CMG,2017-06-07,470.04,471.431,459.57,462.23,1123504
CMI,2017-06-07,157.48,157.5,155.18,156.28,1403969
CMS,2017-06-07,47.39,47.64,47.26,47.52,1507871
CNC,2017-06-07,76.57,78.04,76.43,77.62,1434500
CNP,2017-06-07,28.56,28.69,28.28,28.32,2523532
COF,2017-06-07,78.52,79.52,78.21,78.9,2442535
COG,2017-06-07,21.86,22.19,21.56,22.1,9297496
COL,2017-06-07,105.52,105.57,104.34,104.88,1334784
COO,2017-06-07,242.8,243.8891,241.03,243.1,454056
COP,2017-06-07,44.2,44.43,43.24,43.56,13140900
COST,2017-06-07,181.44,182.24,181.135,182.2,1246183
COTY,2017-06-07,19.03,19.12,18.77,18.83,2443673
CPB,2017-06-07,57.45,57.74,57.32,57.35,1388519
CRM,2017-06-07,91.45,91.99,90.62,91.39,3483979
CSCO,2017-06-07,31.61,31.72,31.44,31.61,14948437
CSRA,2017-06-07,30.93,31.21,30.84,31.13,1061914
CSX,2017-06-07,53.86,53.97,53.3,53.77,7877651
CTAS,2017-06-07,125.05,125.36,124.01,124.49,334529
CTL,2017-06-07,25.87,25.9301,25.59,25.79,6632403
CTSH,2017-06-07,67.04,67.39,66.5,66.96,4746594
CTXS,2017-06-07,82.82,83.34,82.57,83.27,965087
CVS,2017-06-07,78.05,78.37,77.38,78.16,5108541
CVX,2017-06-07,103.97,104.43,102.55,103.77,7197147
CXO,2017-06-07,123.2,123.89,119.31,120.61,1389945
C,2017-06-07,61.21,62.225,61.1,61.88,16056133
DAL,2017-06-07,51.01,52.5,50.645,52.27,10888416
DE,2017-06-07,125.05,125.669,124.79,125.29,2144807
DFS,2017-06-07,58.76,59.82,58.6,59.37,2646566
DGX,2017-06-07,109.36,109.64,108.62,108.93,659148
DG,2017-06-07,75.67,75.76,73.93,74.07,4425516
DHI,2017-06-07,33.21,33.895,33.19,33.7,8315242
DHR,2017-06-07,85.31,85.86,85.31,85.43,2687713
DISCA,2017-06-07,26.2,26.425,26.055,26.41,3637913
DISCK,2017-06-07,25.56,25.66,25.42,25.63,2160125
DISH,2017-06-07,64.69,65.055,64.54,64.89,1541037
DIS,2017-06-07,105.79,106.25,105.54,105.92,5777681
DLR,2017-06-07,118.9,119.5,117.77,118.02,994860
DLTR,2017-06-07,77.33,77.33,75,75.41,7290835
DOV,2017-06-07,83.84,83.94,81.04,81.62,2185092
DPS,2017-06-07,92.62,93.87,92.39,93.5,1383248
DRE,2017-06-07,28.76,28.76,28.48,28.6,3081680
DRI,2017-06-07,92,93.02,92,92.05,1314302
DTE,2017-06-07,110.45,110.88,110.08,110.63,608309
DUK,2017-06-07,85.81,86.24,85.58,86.09,3025144
DVA,2017-06-07,65.17,65.25,63.95,64.05,2455514
DVN,2017-06-07,33.65,33.9,31.82,31.92,8373929
DXC,2017-06-07,76.88,77.25,76.37,76.77,1140513
D,2017-06-07,80.5,80.6,80.24,80.46,3376054
EA,2017-06-07,114.84,115.54,114.23,115.37,2480079
EBAY,2017-06-07,35.65,35.87,35.56,35.77,5328342
ECL,2017-06-07,133.57,133.96,133.25,133.52,727402
ED,2017-06-07,83.14,83.95,82.86,83.76,1599823
EFX,2017-06-07,137.51,138.15,136.89,137.38,350588
EIX,2017-06-07,81.53,82.02,81.46,81.83,1376855
EL,2017-06-07,96.16,96.59,95.86,96.51,1205606
EMN,2017-06-07,80.49,81.12,80.04,80.76,1095694
EMR,2017-06-07,58.66,58.71,57.39,57.62,3386664
EOG,2017-06-07,90.22,90.94,87.41,88.15,4531393
EQIX,2017-06-07,442.02,444.32,437.16,440.69,406388
EQR,2017-06-07,66.9,67.24,66.76,67.09,1867472
EQT,2017-06-07,53.94,54.05,52.91,53.55,3948256
ESRX,2017-06-07,60.06,60.4,60.03,60.37,2614602
ESS,2017-06-07,263.16,264.5,262.2,263.58,273177
ES,2017-06-07,62.11,62.98,62.11,62.58,1744712
ETFC,2017-06-07,35.25,35.745,35.02,35.25,1686174
ETN,2017-06-07,76.5,76.5,74.26,74.95,3520748
ETR,2017-06-07,80.08,80.61,79.99,80.45,1218383
EVHC,2017-06-07,55.29,55.47,54.71,54.9,1193440
EW,2017-06-07,117.5,118.68,117.13,118.19,930128
EXC,2017-06-07,36.68,36.85,36.55,36.61,3950124
EXPD,2017-06-07,54.31,54.65,54.08,54.56,960268
EXPE,2017-06-07,147.31,147.31,145.87,146.36,898852
EXR,2017-06-07,74.48,75.84,74.28,75.83,735804
FAST,2017-06-07,42.18,42.9,42.11,42.17,3543877
FBHS,2017-06-07,62.53,62.795,62.44,62.66,697139
FB,2017-06-07,153.27,153.75,152.34,153.12,12066657
FCX,2017-06-07,11.9,11.96,11.56,11.72,27296466
FDX,2017-06-07,203.3,206.31,202.42,206.15,2175659
FE,2017-06-07,29.08,29.28,29.075,29.14,2805087
FFIV,2017-06-07,129.44,129.9,126.92,127.97,879899
FISV,2017-06-07,124.5,125.16,123.98,125.1,700175
FIS,2017-06-07,86.42,86.635,86.12,86.55,1112623
FITB,2017-06-07,23.77,24,23.64,23.875,6188679
FLIR,2017-06-07,37.72,37.79,37.22,37.35,632561
FLR,2017-06-07,45.06,45.25,44.18,44.41,1418976
FLS,2017-06-07,47.6,47.87,45.92,46.28,1308621
FL,2017-06-07,55.15,55.68,54.31,55.29,5500664
FMC,2017-06-07,76.19,76.39,75.32,76.19,983465
FOXA,2017-06-07,27.56,27.8,27.425,27.58,6602150
FOX,2017-06-07,27.2,27.41,27.1,27.19,1594715
FRT,2017-06-07,122.41,125.62,122.285,124.99,570390
FTI,2017-06-07,28.65,28.87,28.08,28.22,5060815
FTV,2017-06-07,63.25,63.76,63.07,63.36,786005
F,2017-06-07,11.16,11.19,11.02,11.07,37344208
GD,2017-06-07,198.85,199.02,197.73,198.87,938578
GE,2017-06-07,27.95,27.96,27.4,27.68,43539099
GGP,2017-06-07,22.66,23.52,22.66,23.31,9589501
GILD,2017-06-07,65.03,65.17,64.2,64.32,7790401
GIS,2017-06-07,57.6,57.83,57.35,57.7,3034668
GLW,2017-06-07,29.64,29.68,29.25,29.49,6028745
GM,2017-06-07,34.19,34.46,34.09,34.34,13022918
GOOGL,2017-06-07,998.82,1003.91,995.81,1001.59,1374097
GOOG,2017-06-07,979.65,984.15,975.77,981.08,1453874
GPC,2017-06-07,90.97,92.1,90.97,91.84,647285
GPN,2017-06-07,92.28,92.92,91.96,92.25,859924
GPS,2017-06-07,22.18,22.38,22.025,22.13,4952244
GRMN,2017-06-07,52.85,52.905,51.79,51.9,787693
GS,2017-06-07,215.37,217.23,214.31,215.78,2679400
GT,2017-06-07,34.83,35.34,34.675,35.19,3440745
GWW,2017-06-07,170.57,173.35,169.19,169.51,855208
HAL,2017-06-07,45.71,46.01,44.01,44.4,16379281
HAS,2017-06-07,108.18,108.55,107.79,108.4,634249
HBAN,2017-06-07,12.51,12.7,12.455,12.69,10827600
HBI,2017-06-07,21.21,21.435,21.2,21.32,3245052
HCA,2017-06-07,83.45,83.87,82.046,82.68,1509304
HCN,2017-06-07,73.03,73.38,72.86,73.18,1341027
HCP,2017-06-07,31.52,31.69,31.35,31.4,2371311
HD,2017-06-07,154.69,155.3,154.35,154.96,3158964
HES,2017-06-07,46.73,47.1,44.57,44.8,5189060
HIG,2017-06-07,49.65,49.9,49.39,49.71,1835506
HII,2017-06-07,189,189.96,187.9,189.88,257487
HLT,2017-06-07,65.76,66.27,65.42,66.15,2661162
HOG,2017-06-07,52.3,52.34,51.97,52.13,1492636
HOLX,2017-06-07,44.54,45.21,44.425,45.13,2137029
HON,2017-06-07,132.86,133.34,132.5365,132.72,2075674
HPE,2017-06-07,17.03,17.24,17.01,17.04,14542252
HPQ,2017-06-07,18.35,18.42,18.15,18.24,12448834
HP,2017-06-07,52.86,53.29,49.46,50.08,3752438
HRB,2017-06-07,26.4,26.4599,26.025,26.36,2258047
HRL,2017-06-07,34.51,34.99,34.51,34.98,2023511
HRS,2017-06-07,110.72,111.8,110.22,110.45,1314283
HSIC,2017-06-07,92.435,93.125,91.865,92.7,871458
HST,2017-06-07,17.87,18.03,17.66,17.98,4695919
HSY,2017-06-07,115.16,115.55,114.89,115.48,711251
HUM,2017-06-07,234.94,235.77,233.34,233.75,2435289
IBM,2017-06-07,153.05,154.2,150.8,150.98,4865712
ICE,2017-06-07,61.55,63.725,61.54,63.62,4773891
IDXX,2017-06-07,171.24,173.01,170.9,171.94,591927
IFF,2017-06-07,138.22,139.68,137.74,137.87,362580
ILMN,2017-06-07,179.47,180.1,177.75,179.15,567954
INCY,2017-06-07,121.53,123.36,118.34,119.15,2210609
INFO,2017-06-07,46.91,46.91,46.38,46.62,2336623
INTC,2017-06-07,36.13,36.57,36.1,36.26,17191983
INTU,2017-06-07,142.12,142.8099,141.43,141.97,1447281
IPG,2017-06-07,24.23,24.23,23.55,23.71,4031511
IP,2017-06-07,54.18,54.43,53.79,54,1529399
IQV,2017-06-07,87.01,87.9,86.98,87.57,758523
IRM,2017-06-07,34.5,34.6,32.53,33.69,4726919
IR,2017-06-07,89.04,89.305,87.67,88.13,2032752
ISRG,2017-06-07,309.6264,310.913,308.073,310.6664,716625
ITW,2017-06-07,143.11,144.71,142.72,144.57,1513822
IT,2017-06-07,120.76,120.81,119.28,119.71,380170
IVZ,2017-06-07,33.48,33.55,33.22,33.41,2639246
JBHT,2017-06-07,86.57,88.07,86.14,87.92,961546
JCI,2017-06-07,41.34,41.41,40.78,41.16,6530274
JEC,2017-06-07,52.12,52.295,51.62,52,1128983
JNJ,2017-06-07,131,131.48,130.58,130.75,5765471
JNPR,2017-06-07,30.01,30.105,29.005,29.19,6957746
JPM,2017-06-07,83.31,84.1052,83.1,83.91,13711071
JWN,2017-06-07,40.23,40.624,39.87,40.48,2510027
KEY,2017-06-07,17.59,17.9,17.5,17.8,15073415
KHC,2017-06-07,93.45,93.88,93.14,93.77,1987254
KIM,2017-06-07,17.98,18.715,17.92,18.42,10800653
KLAC,2017-06-07,108,108.93,107.65,108.67,1099122
KMB,2017-06-07,129.9,130.45,129.66,130.2,1153829
KMI,2017-06-07,18.75,18.92,18.57,18.68,13538216
KMX,2017-06-07,61.98,63,61.17,62.47,2444498
KORS,2017-06-07,34.8,35.0119,34.12,34.21,3184993
KO,2017-06-07,45.5,45.7,45.35,45.51,12776279
KR,2017-06-07,29.78,29.88,29.7,29.71,6163160
KSS,2017-06-07,35.83,36.3,35.54,36.15,4961325
KSU,2017-06-07,96.54,97.65,96.01,97.46,991359
K,2017-06-07,72.75,73.23,72.7,73.13,1630954
LB,2017-06-07,50.34,51.24,50.17,51.17,2314748
LEG,2017-06-07,52.05,52.24,51.745,51.85,1016897
LEN,2017-06-07,51.2157,51.8137,51.1569,51.3823,1299088
LH,2017-06-07,139.59,140.5,139.32,140.47,739369
LKQ,2017-06-07,31.98,31.99,31.8,31.86,1214666
LLL,2017-06-07,163.78,164,161.51,162.77,627577
LLY,2017-06-07,79.16,79.54,79.09,79.39,2899905
LMT,2017-06-07,277.41,277.85,276.24,277.38,658854
LNC,2017-06-07,63.84,64.68,63.32,64.44,1382133
LNT,2017-06-07,41.5,41.75,41.41,41.61,986568
LOW,2017-06-07,78.8,78.93,77.7,77.79,5742045
LRCX,2017-06-07,162.06,162.69,160.985,162.3,2081416
LUK,2017-06-07,24.41,24.63,24.335,24.53,1156227
LUV,2017-06-07,59.49,60.345,58.41,59.96,6816735
LYB,2017-06-07,79.25,80.35,78.92,79.24,2935321
L,2017-06-07,46.86,46.88,46.59,46.66,686172
MAA,2017-06-07,105.3,106.84,105.06,106.79,999702
MAC,2017-06-07,57.46,58.83,57.34,58.24,1183430
MAR,2017-06-07,105.5,105.605,103.12,105.12,4503604
MAS,2017-06-07,37.12,37.315,36.95,37,2342552
MAT,2017-06-07,22.9,22.98,22.3,22.37,4391029
MA,2017-06-07,125.48,125.88,124.77,125.19,3219663
MCD,2017-06-07,151.23,152.01,150.7256,151.94,2922873
MCHP,2017-06-07,85.56,86.51,85.32,86.3,2767690
MCK,2017-06-07,162.1,162.18,160.61,161.59,1255130
MCO,2017-06-07,117.98,118.105,117.08,117.67,676498
MDLZ,2017-06-07,47.18,47.18,46.71,46.76,4906685
MDT,2017-06-07,86.37,86.46,85.84,85.98,3291880
MET,2017-06-07,50.63,50.86,50.26,50.58,4648138
MGM,2017-06-07,32.44,32.875,32.14,32.76,7207970
MHK,2017-06-07,240.46,241.23,239.17,240.18,260413
MKC,2017-06-07,105.56,106.23,105.18,105.92,441835
MLM,2017-06-07,225.91,229.98,225.91,227.53,446142
MMC,2017-06-07,77.1,77.24,76.67,76.89,1952586
MMM,2017-06-07,205.73,205.87,204.1,205.01,1885635
MNST,2017-06-07,50.68,50.96,50.47,50.85,1438123
MON,2017-06-07,117.81,117.9,117.48,117.75,1270690
MOS,2017-06-07,22.6,22.61,22.15,22.25,4029005
MO,2017-06-07,75.2,75.957,75.18,75.61,5019550
MPC,2017-06-07,52.84,53.17,52.47,52.97,3672843
MRK,2017-06-07,64.6,64.65,63.995,64.06,7606580
MRO,2017-06-07,12.8,12.92,12.125,12.21,24182868
MSFT,2017-06-07,72.635,72.77,71.95,72.39,22301765
MSI,2017-06-07,87.78,87.97,85.67,86.18,1151729
MS,2017-06-07,43.14,43.45,42.92,43.28,6378539
MTB,2017-06-07,156.22,157.4799,155.64,156.72,705087
MTD,2017-06-07,595.37,601.624,595.37,601.16,109775
MU,2017-06-07,31.7,32.55,31.7,32.5,32635843
MYL,2017-06-07,38.63,39.415,38.61,39.34,5181363
M,2017-06-07,21.98,22.05,21.51,21.81,14050188
NAVI,2017-06-07,14.52,14.7,14.46,14.63,2704382
NBL,2017-06-07,28.95,29.37,28.13,28.45,6746237
NCLH,2017-06-07,50.08,50.81,49.75,50.79,1942687
NDAQ,2017-06-07,68.54,69.65,68.35,69.6,857501
NEE,2017-06-07,141.93,142.98,141.44,142.58,1428756
NEM,2017-06-07,35.27,35.561,34.8,35.51,4634063
NFLX,2017-06-07,165.6,166.4,164.4086,165.61,3353099
NFX,2017-06-07,30.74,30.96,28.75,28.9,4014981
NI,2017-06-07,26.3,26.56,26.25,26.44,3433902
NKE,2017-06-07,52.79,53.36,52.75,53.23,7438258
NLSN,2017-06-07,38.7,38.735,37.83,37.86,4068440
NOC,2017-06-07,254.04,255.07,253.1,254.67,708828
NOV,2017-06-07,32.89,32.99,31.82,32.54,3983634
NRG,2017-06-07,16.73,16.75,16.255,16.4,4679637
NSC,2017-06-07,121.76,121.87,119.88,120.22,2156553
NTAP,2017-06-07,38.86,39.57,38.71,39.27,2479938
NTRS,2017-06-07,87.72,89.62,87.59,89.2,900744
NUE,2017-06-07,58.21,58.3564,56.48,57.21,2799768
NVDA,2017-06-07,148.33,149.88,147.7,149.12,15315293
NWL,2017-06-07,52.91,53.08,52.68,52.95,1891310
NWSA,2017-06-07,13.54,13.55,13.31,13.36,1990717
NWS,2017-06-07,14,14,13.75,13.8,1307598
OKE,2017-06-07,49.8,50.23,48.5,48.87,2101637
OMC,2017-06-07,82.57,82.83,80.71,80.75,2884458
ORCL,2017-06-07,45.62,45.65,45.14,45.4,7688665
ORLY,2017-06-07,235.72,237.75,234.08,234.89,1158425
OXY,2017-06-07,60.76,61.45,59.67,60.13,9861656
O,2017-06-07,55.42,55.94,55.3,55.62,1615483
PAYX,2017-06-07,59.27,59.4,59.03,59.31,1144946
PBCT,2017-06-07,16.72,16.89,16.645,16.82,2626220
PCAR,2017-06-07,64.21,64.51,62.87,63.45,1872095
PCG,2017-06-07,68.7,69.19,68.57,69.02,1688408
PCLN,2017-06-07,1890.2,1894.84,1878.48,1890.37,380905
PDCO,2017-06-07,46.28,46.66,45.8,46.06,896156
PEG,2017-06-07,44.39,44.69,44.235,44.58,1886463
PEP,2017-06-07,117.17,117.57,116.82,117.05,3681102
PFE,2017-06-07,32.08,32.16,31.9,32,16584142
PFG,2017-06-07,62.24,62.68,61.95,62.41,906541
PGR,2017-06-07,43.21,43.23,42.93,42.95,2042219
PG,2017-06-07,88.68,88.8931,88.4,88.77,4781587
PHM,2017-06-07,23.45,23.68,23.39,23.59,5140556
PH,2017-06-07,156.25,156.25,152.1,152.68,1609716
PKG,2017-06-07,103.47,104.47,103.32,103.75,625293
PKI,2017-06-07,64.81,65.02,64.19,64.7,496573
PLD,2017-06-07,56.57,56.76,56.25,56.76,3281282
PM,2017-06-07,121.96,122.87,121.57,122.3,3235817
PNC,2017-06-07,118.6,120.2,118.24,119.9,1434632
PNR,2017-06-07,64.74,65.08,63.84,64.36,794780
PNW,2017-06-07,88.12,88.43,87.77,88.06,829362
PPG,2017-06-07,108.57,108.75,107.53,107.85,1915135
PPL,2017-06-07,39.61,39.8,39.548,39.66,4640231
PRGO,2017-06-07,69.99,70.8,69.89,70.53,1476789
PRU,2017-06-07,103.25,103.86,102.03,103.55,1766112
PSA,2017-06-07,207.85,209.87,207.69,209.87,1303180
PSX,2017-06-07,76.64,77.155,76.35,76.96,2555987
PVH,2017-06-07,103.53,103.83,102.05,103.18,988489
PWR,2017-06-07,31.3,31.6,31.25,31.4,2072454
PXD,2017-06-07,167.79,168.92,164,164.96,2019292
PX,2017-06-07,134.56,135.205,132.69,133.08,1729238
PYPL,2017-06-07,53.3,53.94,53.26,53.85,6368670
QCOM,2017-06-07,58.3,58.49,57.13,57.53,10126509
QRVO,2017-06-07,77.45,78.37,77.08,77.67,1133155
RCL,2017-06-07,111.47,112.62,110.39,112.15,1273343
REGN,2017-06-07,479,483.06,476.09,482,844113
REG,2017-06-07,61.22,62.8,61.22,62.16,1345592
RE,2017-06-07,251.55,252.99,251.36,252.43,204695
RF,2017-06-07,13.51,13.699,13.43,13.59,13937693
RHI,2017-06-07,46.43,46.625,45.91,46.04,681179
RHT,2017-06-07,91.52,92.28,91.46,91.93,1202208
RJF,2017-06-07,73.89,74.36,73.3,73.96,568896
RL,2017-06-07,69.16,69.58,68.59,69.13,2261808
RMD,2017-06-07,72.75,73.36,72.5,73.32,393675
ROK,2017-06-07,159.78,159.89,156.32,157.52,1109246
ROP,2017-06-07,228.83,230.2,227.88,228.88,329662
ROST,2017-06-07,62.13,62.505,61.86,62.11,2851615
RRC,2017-06-07,22.35,22.74,21.98,22.29,6434727
RSG,2017-06-07,63.98,64.25,63.8,64.11,1050449
RTN,2017-06-07,160.27,160.79,159.57,160.7,1486113
SBAC,2017-06-07,137.61,137.63,134.71,135.9,1065747
SBUX,2017-06-07,64.13,64.295,63.34,63.5,8364994
SCG,2017-06-07,67.99,68.78,67.745,68.69,796010
SCHW,2017-06-07,38.75,39.27,38.64,38.87,5800878
SEE,2017-06-07,44.26,44.62,44.19,44.32,2609871
SHW,2017-06-07,341.17,341.66,338.12,340.26,314080
SIG,2017-06-07,54.24,56.92,53.95,56.11,3573412
SJM,2017-06-07,130.5,130.88,129.43,130.88,1373055
SLB,2017-06-07,69.55,69.86,67.92,68.67,10227667
SLG,2017-06-07,101.95,102.41,101.66,102.33,683143
SNA,2017-06-07,162.52,162.59,160.34,160.89,417673
SNI,2017-06-07,66.54,66.94,65.805,66.73,1752794
SNPS,2017-06-07,76.23,76.33,75.58,76.07,921481
SO,2017-06-07,50.76,51.12,50.7054,51.01,4475958
SPGI,2017-06-07,144.37,146.32,144.1,146.01,1339007
SPG,2017-06-07,153.02,156.12,152.82,155.27,2070342
SRCL,2017-06-07,79.23,80.53,78.56,80.48,1071298
SRE,2017-06-07,117.13,117.97,117.03,117.46,1844921
STI,2017-06-07,53.69,54.41,53.44,54.14,3116686
STT,2017-06-07,83.45,84.45,83.1,84.39,2031515
STX,2017-06-07,42.09,42.56,41.765,41.94,2397429
STZ,2017-06-07,185.01,185.94,183.011,184.54,1139672
SWKS,2017-06-07,108,109.8,107.71,109.48,1527258
SWK,2017-06-07,137.09,137.69,136.72,137.66,774973
SYF,2017-06-07,28.46,29.185,28.415,28.87,16055652
SYK,2017-06-07,144.6,145.01,143.53,144.44,685521
SYMC,2017-06-07,30.28,30.37,30.0398,30.27,6807927
SYY,2017-06-07,55.07,55.15,54.51,54.75,2459915
TAP,2017-06-07,95.99,97.5,88.32,89.78,9451735
TDG,2017-06-07,270.09,271.86,267.7701,270.04,404499
TEL,2017-06-07,79.64,79.92,79.24,79.73,1716347
TGT,2017-06-07,54.7,54.83,54.27,54.47,5728222
TIF,2017-06-07,92,92.83,91.66,92.27,2041440
TJX,2017-06-07,74.33,74.68,74.02,74.19,2718172
TMK,2017-06-07,74.85,75.155,74.54,74.71,467663
TMO,2017-06-07,176.09,176.51,175.52,176.34,897834
TPR,2017-06-07,46.16,46.49,45.79,46.35,2223462
TRIP,2017-06-07,38.2,38.5,36.85,37.28,3250686
TROW,2017-06-07,71.43,72,71.25,71.9,1298630
TRV,2017-06-07,123.87,124.11,123.24,123.5,1138891
TSCO,2017-06-07,55.03,55.8,54.2891,54.49,2852947
TSN,2017-06-07,59.24,60.61,59.13,60.47,3412816
TSS,2017-06-07,59.41,59.87,59.28,59.37,634396
TWX,2017-06-07,99.67,99.75,99.28,99.34,2711550
TXN,2017-06-07,82.8,83.43,82.29,82.89,3763302
TXT,2017-06-07,47.13,47.15,46.81,46.84,1167147
T,2017-06-07,38.85,38.87,38.54,38.76,16429432
UAA,2017-06-07,20.4,20.97,20.36,20.54,4701926
UAL,2017-06-07,79.67,81.855,78.35,81.66,6263062
UA,2017-06-07,19.02,19.55,19,19.22,4888619
UDR,2017-06-07,39.47,40.17,39.34,39.99,1950555
UHS,2017-06-07,113.38,114.51,112.22,112.94,552248
ULTA,2017-06-07,307.93,309.63,306.88,307.94,482951
UNH,2017-06-07,182,183.47,179.65,183.21,3783753
UNM,2017-06-07,43.85,44.3,43.55,44.08,1530695
UNP,2017-06-07,109.2,109.48,108.483,109.11,2537293
UPS,2017-06-07,107.41,107.485,106.28,106.68,2442255
URI,2017-06-07,106.67,106.81,104.58,105.26,1496167
USB,2017-06-07,51.09,51.35,50.91,51.14,5235443
UTX,2017-06-07,120.63,120.675,119.37,119.78,1796229
VAR,2017-06-07,102.5,103.17,101.91,103.16,838317
VFC,2017-06-07,53.44,53.81,53.27,53.65,1787689
VIAB,2017-06-07,35.13,35.445,34.79,34.85,4156253
VLO,2017-06-07,61.82,62.48,61.59,62.3,4378186
VMC,2017-06-07,125.75,128.07,125.47,126.71,855566
VNO,2017-06-07,91.45,92.09,91.2,92,1216816
VRSK,2017-06-07,81.05,81.065,80.03,80.74,629170
VRSN,2017-06-07,92.23,92.85,91.94,92.26,719630
VRTX,2017-06-07,128.27,128.905,122.93,124.99,2635934
VTR,2017-06-07,66.58,66.9296,66.36,66.74,1489402
VZ,2017-06-07,46.52,46.7,46.3639,46.5,8648592
V,2017-06-07,96.03,96.22,95.76,96.09,6720346
WAT,2017-06-07,184.32,186.1,184,185.81,382439
WBA,2017-06-07,81.69,81.69,80.75,81.46,6175198
WDC,2017-06-07,89.97,91.29,89.7,89.93,2938024
WEC,2017-06-07,62.93,63.48,62.69,63.38,1165147
WFC,2017-06-07,51.84,52.31,51.7,52.09,17022350
WHR,2017-06-07,188.94,190.04,187.92,189.17,540625
WLTW,2017-06-07,145.52,145.66,144.44,145.37,613073
WMB,2017-06-07,28.9,29.19,28.46,28.73,5110418
WMT,2017-06-07,79.08,79.5,78.733,79.15,8511711
WM,2017-06-07,73.2,73.5,73.115,73.33,1633784
WRK,2017-06-07,54.66,56,54.21,55.74,2089884
WU,2017-06-07,19.23,19.26,19.12,19.13,2569255
WYNN,2017-06-07,133.27,133.27,131.17,132.31,2371847
WYN,2017-06-07,99.95,100.03,98.36,99.79,913255
WY,2017-06-07,33.2,33.28,32.885,33.02,2355502
XEC,2017-06-07,102.79,103.8,98.77,99.83,1998290
XEL,2017-06-07,47.62,48.055,47.57,47.9,2367419
XLNX,2017-06-07,67.61,67.94,67.42,67.87,2803786
XL,2017-06-07,42.63,42.74,42.435,42.5,1284749
XOM,2017-06-07,81.05,81.4,80.34,80.91,13096541
XRAY,2017-06-07,63.28,63.995,63.14,63.6,729770
XRX,2017-06-07,28,28.2,27.6,28.16,2134287
XYL,2017-06-07,52.83,53.63,52.705,53.46,2016938
YUM,2017-06-07,74.5,74.5,73.87,74.26,1723528
ZBH,2017-06-07,124.5,124.73,123.9,124.35,835690
ZION,2017-06-07,40.37,40.63,40.25,40.46,2284144
ZTS,2017-06-07,62.93,63.42,62.85,63.26,1904655
AAL,2017-06-08,50.86,51.87,50.41,51.43,6544348
AAPL,2017-06-08,155.25,155.54,154.4,154.99,21250798
AAP,2017-06-08,130.44,131.38,125.82,125.92,2226115
ABBV,2017-06-08,68.67,69.05,68.335,68.76,6082516
ABC,2017-06-08,92.19,92.19,91.21,91.57,1113609
ABT,2017-06-08,46.05,46.98,45.92,46.72,8364417
ACN,2017-06-08,126.97,127,125.52,126.17,2128861
ADBE,2017-06-08,143.96,143.97,141.74,142.63,2811524
ADI,2017-06-08,81.3,82.51,80.34,82.44,3754715
ADM,2017-06-08,41.8,42.19,41.71,42.01,2325787
ADP,2017-06-08,101.11,101.265,100.44,100.77,2613062
ADSK,2017-06-08,111.51,111.95,110.2,111.12,2030215
ADS,2017-06-08,238.1,242.1,237.09,242.01,612580
AEE,2017-06-08,56.76,56.86,55.87,56.35,1367288
AEP,2017-06-08,72.65,72.65,71.51,71.95,2679865
AES,2017-06-08,11.56,11.6,11.43,11.56,3953968
AET,2017-06-08,150,150.39,148.71,149.31,2393499
AFL,2017-06-08,75.09,75.58,74.97,75.2,2027058
AGN,2017-06-08,228.21,229.89,228,229.41,1694546
AIG,2017-06-08,63.06,64.21,63.06,63.66,4868429
AIV,2017-06-08,44.25,44.25,43.46,44.09,934562
AIZ,2017-06-08,98.74,99.83,98.74,99.29,757257
AJG,2017-06-08,57.04,57.44,56.87,57.39,785555
AKAM,2017-06-08,48.55,48.94,48.3,48.91,1371431
ALB,2017-06-08,113,114.76,112.37,114.27,1440685
ALGN,2017-06-08,149.25,151.91,148.46,151.82,776393
ALK,2017-06-08,91.81,91.9799,90.25,90.54,1888527
ALLE,2017-06-08,78.2,78.57,77.37,77.65,724545
ALL,2017-06-08,85.87,86.69,85.84,86.56,1669952
ALXN,2017-06-08,100.57,104.05,100.57,102.92,2826445
AMAT,2017-06-08,47.4,47.47,46.93,47.43,7936089
AMD,2017-06-08,12.81,12.91,12.4,12.9,89515129
AME,2017-06-08,61.48,62.02,61.25,61.96,1190331
AMGN,2017-06-08,161.98,163.165,161.41,162.65,3555137
AMG,2017-06-08,160.44,162.1,159.5,159.77,481526
AMP,2017-06-08,121.84,124.815,121.79,123.26,767342
AMT,2017-06-08,132.12,132.185,129.38,130.97,1995680
AMZN,2017-06-08,1012.06,1013.61,1006.11,1010.27,2767857
ANDV,2017-06-08,89.26,90.52,89.11,89.46,4436409
ANSS,2017-06-08,128.53,128.75,126,126.96,613502
ANTM,2017-06-08,188.1,189,186.63,187.59,1613087
AON,2017-06-08,131.5,132.1538,131.27,131.71,1138249
AOS,2017-06-08,55.84,56.43,55.48,56.37,665689
APA,2017-06-08,46.33,47.5,46.32,47,4618142
APC,2017-06-08,46.92,47.87,46.54,46.63,5174624
APD,2017-06-08,143.07,144.16,142.53,143.5,1065751
APH,2017-06-08,75.81,76.25,75.53,76.18,1042467
ARE,2017-06-08,119.01,119.45,117.14,118.55,531659
ARNC,2017-06-08,26.81,27.57,26.74,27.45,1619944
ATVI,2017-06-08,60.65,60.69,59.56,60.55,6513671
AVB,2017-06-08,195.18,195.18,191.255,194.21,671507
AVGO,2017-06-08,255,256.1,252.32,254.95,2827298
AVY,2017-06-08,83.45,83.6999,83.1,83.28,604327
AWK,2017-06-08,79.1,79.33,78.11,78.69,1023470
AXP,2017-06-08,79.71,80.202,79.6695,79.95,4079817
AYI,2017-06-08,173.4,174.43,170.93,173.23,821995
AZO,2017-06-08,607.41,610,596.73,598.96,477733
A,2017-06-08,60.62,60.725,59.71,60.15,3486602
BAC,2017-06-08,22.62,23.21,22.6,22.97,93685867
BAX,2017-06-08,59.63,59.955,59.46,59.76,4531127
BA,2017-06-08,188.1,191.07,187.7,189.93,2340325
BBT,2017-06-08,42.28,43.87,42.22,43.38,6902656
BBY,2017-06-08,59.45,59.96,58.97,59.11,3208606
BDX,2017-06-08,192.52,193.7,190.74,191.83,1569728
BEN,2017-06-08,42.47,43.14,42.43,42.9,2187312
BF.B,2017-06-08,50.24,50.42,49.06,49.25,2490963
BIIB,2017-06-08,255.25,258.11,254.52,257.17,1141228
BK,2017-06-08,47.91,48.69,47.88,48.39,5542273
BLK,2017-06-08,413.9,417.63,413.61,415.23,683349
BLL,2017-06-08,40.65,40.81,40.15,40.51,2268990
BMY,2017-06-08,52.6,53.36,52.55,52.85,8687199
BRK.B,2017-06-08,166.35,167.94,166.23,166.94,4387420
BSX,2017-06-08,27.8,27.95,27.76,27.91,6655276
BWA,2017-06-08,42.86,42.96,42.28,42.43,2472152
BXP,2017-06-08,121.92,122.61,120.87,122.6,489841
CAG,2017-06-08,39.5,39.61,39.05,39.11,2709007
CAH,2017-06-08,74.14,74.995,74.04,74.47,1330774
CAT,2017-06-08,103.8,105.39,103.61,105.01,4649344
CA,2017-06-08,31.99,32.18,31.86,31.97,1738455
CBG,2017-06-08,34.58,34.69,34.36,34.6,1559515
CBOE,2017-06-08,88.69,89.83,88.69,88.98,1251817
CBS,2017-06-08,61.06,61.16,60.01,60.35,2128168
CB,2017-06-08,144.51,145.38,144.25,144.96,1480613
CCI,2017-06-08,103.39,103.56,100.36,101.18,2383511
CCL,2017-06-08,64.35,64.62,64.06,64.33,3233958
CDNS,2017-06-08,35.41,35.54,35.2,35.44,1079824
CELG,2017-06-08,117.7,117.95,116.05,117.06,3934092
CERN,2017-06-08,68.12,68.42,67.56,68.11,1188792
CFG,2017-06-08,34.53,36.03,34.39,35.62,5832431
CF,2017-06-08,26.22,27.25,26,26.77,3705304
CHD,2017-06-08,53.26,53.28,52.52,52.82,1374875
CHK,2017-06-08,4.79,4.84,4.7,4.74,36849405
CHRW,2017-06-08,67.18,67.38,66.9,66.97,1237236
CHTR,2017-06-08,344.9,345.24,333.38,337.45,1990826
CINF,2017-06-08,69.73,70.56,69.6,70.46,548287
CI,2017-06-08,168.49,169.5,165.67,166.51,3074771
CLX,2017-06-08,137.44,137.7,135.67,136.51,545231
CL,2017-06-08,76.93,76.95,75.5199,75.79,3361645
CMA,2017-06-08,68.81,71.53,68.6,70.79,2230420
CMCSA,2017-06-08,41.81,41.9,40.73,40.94,25478597
CME,2017-06-08,119.97,122.5,119.66,122.29,2041717
CMG,2017-06-08,461,464.49,457.02,459.69,739786
CMI,2017-06-08,156.34,159.12,155.8,158.37,1066754
CMS,2017-06-08,47.43,47.43,46.62,46.92,1931864
CNC,2017-06-08,77.65,78.14,77.28,77.67,1258233
CNP,2017-06-08,28.26,28.28,27.99,28.21,2481213
COF,2017-06-08,78.92,80.16,78.79,79.42,2328647
COG,2017-06-08,21.95,22.65,21.9301,22.32,10769749
COL,2017-06-08,104.97,105.93,104.78,105.5,1132091
COO,2017-06-08,241.98,242.99,239.92,241.76,582756
COP,2017-06-08,43.26,43.85,43.02,43.07,9179469
COST,2017-06-08,181.92,182.5,180.84,181.41,1823550
COTY,2017-06-08,18.87,18.99,18.43,18.49,6031432
CPB,2017-06-08,57.4,57.48,56.6,56.66,1236787
CRM,2017-06-08,91.34,91.62,90.59,91.25,3804860
CSCO,2017-06-08,31.53,31.81,31.52,31.61,21828614
CSRA,2017-06-08,31.14,31.74,31.05,31.46,920222
CSX,2017-06-08,53.88,53.97,53.51,53.76,5310934
CTAS,2017-06-08,124.35,124.44,123,123.67,513786
CTL,2017-06-08,25.8,26.065,25.7,25.98,7032499
CTSH,2017-06-08,66.41,66.915,66.3,66.87,3341458
CTXS,2017-06-08,83.15,83.4,82.74,83.21,941409
CVS,2017-06-08,78.2,78.56,77.93,78.43,4096393
CVX,2017-06-08,103.44,104.74,103.44,104,6493595
CXO,2017-06-08,120.36,122.29,119.64,121.2,1941034
C,2017-06-08,61.84,63.82,61.72,63.21,25925685
DAL,2017-06-08,52.5,53.45,52.195,52.84,9057198
DE,2017-06-08,125.5,126.29,125.16,126,2267000
DFS,2017-06-08,59.37,60.4,59.37,59.73,2897398
DGX,2017-06-08,109,109.07,107.78,108.32,853856
DG,2017-06-08,74.54,75.21,73.6,73.69,2608180
DHI,2017-06-08,33.67,33.955,33.41,33.54,4588194
DHR,2017-06-08,85.31,85.5,84.201,84.56,2574256
DISCA,2017-06-08,26.49,26.49,25.98,26.07,3517598
DISCK,2017-06-08,25.6,25.66,25.22,25.28,1421695
DISH,2017-06-08,64.77,64.77,63.39,63.97,2033229
DIS,2017-06-08,105.47,105.56,104.16,104.32,11002357
DLR,2017-06-08,118.32,118.9499,115.1,116.75,1058750
DLTR,2017-06-08,75.79,77.09,74.66,74.84,2853978
DOV,2017-06-08,82.58,83.47,81.98,82.38,1824081
DPS,2017-06-08,93.31,93.45,91.57,92.1,1281141
DRE,2017-06-08,28.52,28.54,28.135,28.33,2673729
DRI,2017-06-08,92.34,92.88,91.7,91.85,1072109
DTE,2017-06-08,110.35,110.67,108.4,108.98,1335220
DUK,2017-06-08,85.98,86.02,84.75,85.38,2571059
DVA,2017-06-08,64,64.25,63,63.61,1872662
DVN,2017-06-08,31.58,32.2443,31.46,31.49,6004580
DXC,2017-06-08,76.8,76.891,75.76,76.15,1493799
D,2017-06-08,80.37,80.43,79.045,79.67,2955264
EA,2017-06-08,116.04,116.04,113.24,114.29,3293888
EBAY,2017-06-08,36.07,36.315,35.865,36.14,8946462
ECL,2017-06-08,133.4,133.6,132.45,132.73,882785
ED,2017-06-08,83.69,83.7199,82.48,83.04,1617282
EFX,2017-06-08,137.38,137.41,134.51,135.45,635716
EIX,2017-06-08,81.73,81.74,80.59,81.42,1413044
EL,2017-06-08,96.47,96.51,95.6255,96.05,929544
EMN,2017-06-08,80.66,81.76,80.36,81.35,956588
EMR,2017-06-08,57.86,59.76,57.83,59.65,7352793
EOG,2017-06-08,87.63,88.8,87.62,88.11,3498839
EQIX,2017-06-08,441.75,441.87,434.06,440.39,393956
EQR,2017-06-08,67.18,67.5,66.38,67.44,1427898
EQT,2017-06-08,53.58,55.13,53.15,54.89,2823379
ESRX,2017-06-08,60.19,60.7,60.08,60.36,2475110
ESS,2017-06-08,264.06,265.82,261.2,265.68,275270
ES,2017-06-08,62.55,62.55,61.49,62.11,1507061
ETFC,2017-06-08,35.33,36.6,35.22,36.23,2839170
ETN,2017-06-08,74.94,75.61,74.6,75.47,3669906
ETR,2017-06-08,80.25,80.3,78.875,79.31,1486825
EVHC,2017-06-08,54.9,54.91,54.31,54.61,1328562
EW,2017-06-08,118.17,118.8016,117.47,118.13,1091802
EXC,2017-06-08,36.6,36.61,36.245,36.4,4130880
EXPD,2017-06-08,54.53,54.85,54.06,54.52,988543
EXPE,2017-06-08,147.15,149.34,145.95,149.22,1673303
EXR,2017-06-08,75.87,75.87,74.24,75.17,657357
FAST,2017-06-08,41.89,42.74,41.87,42.42,2860830
FBHS,2017-06-08,62.66,62.97,62.2,62.75,708960
FB,2017-06-08,154.08,154.73,153.1,154.71,17799449
FCX,2017-06-08,11.67,12.24,11.62,12.06,24323829
FDX,2017-06-08,206.49,206.93,204.3,205.84,1975236
FE,2017-06-08,29.09,29.11,28.66,28.87,3635977
FFIV,2017-06-08,128.24,130.99,127.7,130.83,687573
FISV,2017-06-08,124.97,125.18,122.84,123.75,821631
FIS,2017-06-08,86.56,86.63,84.85,85.29,2027352
FITB,2017-06-08,23.82,24.73,23.775,24.33,6373665
FLIR,2017-06-08,37.37,37.515,37.14,37.35,912612
FLR,2017-06-08,44.43,45.52,44.38,45.22,865570
FLS,2017-06-08,46.28,46.89,45.86,46.68,1476783
FL,2017-06-08,55.29,55.6467,53.815,53.88,3708971
FMC,2017-06-08,76.08,76.59,75.83,76.25,967627
FOXA,2017-06-08,27.5,27.61,27.055,27.4,6703500
FOX,2017-06-08,27.14,27.21,26.71,27,1481304
FRT,2017-06-08,125.39,125.39,122.73,122.88,589867
FTI,2017-06-08,27.93,28.265,27.8901,28.08,3185345
FTV,2017-06-08,63.41,63.75,62.81,63.7,987039
F,2017-06-08,10.94,11.1,10.91,11.1,40757441
GD,2017-06-08,199.36,199.83,197.59,199.64,996454
GE,2017-06-08,27.66,27.82,27.53,27.59,40919811
GGP,2017-06-08,23.32,23.49,22.995,23.06,5773832
GILD,2017-06-08,64.16,64.58,64.055,64.12,8744915
GIS,2017-06-08,57.68,57.83,57.17,57.2,3650840
GLW,2017-06-08,29.39,29.55,29.2,29.3,8360953
GM,2017-06-08,33.88,34.22,33.8401,34.11,10756831
GOOGL,2017-06-08,1004.23,1005.6,996.62,1004.28,1687925
GOOG,2017-06-08,982.35,984.57,977.2,983.41,1481916
GPC,2017-06-08,91.85,91.89,90.78,90.89,610323
GPN,2017-06-08,92.01,92.1729,90.39,91.08,1056400
GPS,2017-06-08,22.2,22.525,22.07,22.29,5663347
GRMN,2017-06-08,52,52,51.5,51.89,756348
GS,2017-06-08,215.56,221,214.63,218.76,3765607
GT,2017-06-08,34.93,35.26,34.51,35.17,2812848
GWW,2017-06-08,169.56,173.24,168.88,170.6,1107242
HAL,2017-06-08,44,44.6,43.905,44.13,10363849
HAS,2017-06-08,108.11,108.7,107.69,108.51,524875
HBAN,2017-06-08,12.66,13.08,12.6,12.92,8710138
HBI,2017-06-08,21.45,21.58,21.2885,21.31,2487070
HCA,2017-06-08,82.81,83.45,82.16,82.8,2050045
HCN,2017-06-08,73.17,73.35,72.105,72.9,1110845
HCP,2017-06-08,31.36,31.4,30.67,30.96,3382042
HD,2017-06-08,155.16,155.2335,153.3801,153.5,4041556
HES,2017-06-08,44.38,45.07,43.41,43.49,5427825
HIG,2017-06-08,49.67,50.78,49.67,50.72,3474853
HII,2017-06-08,189.67,192.725,189.2,192.51,401806
HLT,2017-06-08,65.26,65.5,64.66,65.02,8180391
HOG,2017-06-08,52.01,53.45,51.61,52.85,1725177
HOLX,2017-06-08,45.12,45.331,44.73,45.16,1507328
HON,2017-06-08,132.33,133.59,132.15,133.55,2578094
HPE,2017-06-08,17.09,17.12,16.98,17.05,10702312
HPQ,2017-06-08,18.27,18.31,18.1,18.28,12264835
HP,2017-06-08,49.86,50.97,49.86,50.4,2303375
HRB,2017-06-08,26.42,26.45,26.14,26.38,1506506
HRL,2017-06-08,34.94,35,34,34.18,2359011
HRS,2017-06-08,110.28,111.2934,110,111.21,649226
HSIC,2017-06-08,92.855,93.2192,91.65,92.09,618200
HST,2017-06-08,17.96,18.32,17.82,18.14,7323833
HSY,2017-06-08,115.52,115.52,113.49,113.81,1222562
HUM,2017-06-08,234.55,234.55,229.08,230.26,2821142
IBM,2017-06-08,151,152.82,150.92,152.1,3708962
ICE,2017-06-08,63.71,64.17,63.42,63.79,3746112
IDXX,2017-06-08,172.02,172.86,170.32,171.34,476375
IFF,2017-06-08,137.64,137.83,135.12,135.69,520950
ILMN,2017-06-08,178.91,179,176.661,177.69,594505
INCY,2017-06-08,119.88,120.2423,116.25,119.75,2026856
INFO,2017-06-08,46.66,47.03,46.17,46.48,3028758
INTC,2017-06-08,36.34,36.53,36.16,36.48,17154167
INTU,2017-06-08,142.23,142.99,141.61,142.71,1416781
IPG,2017-06-08,23.33,23.81,23.33,23.76,4521781
IP,2017-06-08,53.85,53.93,53.44,53.67,1901763
IQV,2017-06-08,88,88.02,87.4,87.8,943424
IRM,2017-06-08,33.54,33.65,33.06,33.45,2320681
IR,2017-06-08,88,88.26,87.72,87.97,1693312
ISRG,2017-06-08,311.6664,312.383,308.833,309.9497,808257
ITW,2017-06-08,144.47,144.96,143.1,144.59,1455286
IT,2017-06-08,119.83,120.44,119.34,120.35,270759
IVZ,2017-06-08,33.41,34.105,33.31,33.88,2717572
JBHT,2017-06-08,87.88,88.77,87.19,88.2,852362
JCI,2017-06-08,41.13,41.3737,41.09,41.27,3944191
JEC,2017-06-08,51.93,52.99,51.78,52.91,995842
JNJ,2017-06-08,131,131.4,129.96,130.55,8101669
JNPR,2017-06-08,29.14,29.63,29.1,29.49,6488822
JPM,2017-06-08,83.91,85.7302,83.89,84.95,17950964
JWN,2017-06-08,46.94,47.9,43.75,44.63,23161854
KEY,2017-06-08,17.79,18.43,17.69,18.2,15657347
KHC,2017-06-08,93.46,93.67,92.475,92.57,2458729
KIM,2017-06-08,18.43,18.43,18.07,18.2,7429982
KLAC,2017-06-08,108.93,109.2136,107.9,108.93,899181
KMB,2017-06-08,130.12,130.1999,127.545,128.05,1365417
KMI,2017-06-08,18.6,18.9,18.6,18.76,12625500
KMX,2017-06-08,62.34,62.89,60.55,60.76,2785068
KORS,2017-06-08,34.5,35.2,34.38,35.09,5294482
KO,2017-06-08,45.39,45.51,45.03,45.13,12878998
KR,2017-06-08,29.79,30.57,29.79,30.2,8156689
KSS,2017-06-08,37.71,37.95,35.29,35.32,8397888
KSU,2017-06-08,97.53,98.91,97,98.85,2018979
K,2017-06-08,72.97,73.25,72.23,72.25,1860306
LB,2017-06-08,51.51,51.76,50.31,50.46,2185105
LEG,2017-06-08,52.02,52.19,51.51,52.06,1184816
LEN,2017-06-08,51.4216,51.6667,51,51.1176,1268157
LH,2017-06-08,140.04,140.5,139.51,139.87,532468
LKQ,2017-06-08,31.95,31.95,31.48,31.52,1363019
LLL,2017-06-08,162.63,164.4,161.04,164.32,702189
LLY,2017-06-08,79.49,80.46,79.34,80.1,4610424
LMT,2017-06-08,278,278.69,276.67,277.62,1116395
LNC,2017-06-08,64.48,66.85,64.16,66.22,1807121
LNT,2017-06-08,41.53,41.6,40.96,41.25,1198842
LOW,2017-06-08,77.99,78.4808,77.55,77.64,7231039
LRCX,2017-06-08,163.44,164.99,162.47,164.97,2319387
LUK,2017-06-08,24.56,25.26,24.54,25.15,1569719
LUV,2017-06-08,60.1,60.1,58.825,59.16,5397573
LYB,2017-06-08,79.25,80.17,79.06,79.48,2386775
L,2017-06-08,46.62,46.89,46.62,46.7,1125614
MAA,2017-06-08,106.85,107.63,105.955,107.37,750292
MAC,2017-06-08,58.44,58.56,57.14,57.22,794609
MAR,2017-06-08,104.56,105.17,102.4,105.08,3320763
MAS,2017-06-08,37,37.18,36.82,37.04,2238000
MAT,2017-06-08,22.36,22.44,22.25,22.43,3795906
MA,2017-06-08,125,125.4,124.0589,124.76,3332354
MCD,2017-06-08,152,152.15,151.01,151.43,3709866
MCHP,2017-06-08,86.58,86.9,85.64,86.86,1735882
MCK,2017-06-08,161.98,162.87,161,162.15,1205142
MCO,2017-06-08,117.77,118.04,117.22,117.38,750145
MDLZ,2017-06-08,46.74,46.775,46.34,46.39,9503646
MDT,2017-06-08,85.9,86.34,85.635,85.94,4159665
MET,2017-06-08,50.66,52,50.5908,51.59,7664287
MGM,2017-06-08,32.72,32.93,32.47,32.77,3762805
MHK,2017-06-08,240.69,241.1,237.69,239.21,290511
MKC,2017-06-08,105.98,105.98,104.14,104.51,437960
MLM,2017-06-08,228.1,235.075,226.06,232.11,630524
MMC,2017-06-08,77.08,77.43,76.81,77.3,1831258
MMM,2017-06-08,204.84,206.03,204.09,205.94,2451348
MNST,2017-06-08,50.49,50.554,49.8,50.48,1989714
MON,2017-06-08,117.7,117.89,117.51,117.82,1487124
MOS,2017-06-08,22.25,22.79,22.18,22.55,2856076
MO,2017-06-08,75.54,75.66,74.82,75.21,5453098
MPC,2017-06-08,52.89,53.96,52.86,53.43,4651962
MRK,2017-06-08,64.24,64.25,62.83,63.2,18521968
MRO,2017-06-08,12.12,12.36,12.04,12.09,15665919
MSFT,2017-06-08,72.51,72.52,71.5,71.95,24588270
MSI,2017-06-08,85.94,86.735,85.21,86.65,834235
MS,2017-06-08,43.26,44.72,43.15,44.1,11032458
MTB,2017-06-08,156.71,160.72,155.85,159.08,832320
MTD,2017-06-08,602.33,604.99,597.65,601.15,113496
MU,2017-06-08,32.84,32.86,31.88,32.45,29156452
MYL,2017-06-08,39.74,39.96,39.44,39.71,7981115
M,2017-06-08,22.37,22.86,21.76,21.77,18786921
NAVI,2017-06-08,14.6,15.06,14.52,14.91,3129469
NBL,2017-06-08,28.27,28.62,27.915,27.94,4374842
NCLH,2017-06-08,50.93,52.1,50.68,51.79,2061191
NDAQ,2017-06-08,69.61,70.49,69.61,70.21,976961
NEE,2017-06-08,142.58,142.58,140.63,141.45,1694077
NEM,2017-06-08,35.28,35.29,34.84,35.02,5668904
NFLX,2017-06-08,166.12,166.87,164.84,165.88,3719102
NFX,2017-06-08,28.69,29.35,28.69,28.86,4009810
NI,2017-06-08,26.37,26.37,25.69,25.83,3301366
NKE,2017-06-08,53.54,54.14,53.15,53.2,7785615
NLSN,2017-06-08,37.81,37.82,36.99,37.22,6592801
NOC,2017-06-08,254.79,257.14,254.19,256.14,713045
NOV,2017-06-08,32.5,32.98,32.41,32.59,3169096
NRG,2017-06-08,16.4,16.45,16.15,16.4,3135637
NSC,2017-06-08,120.21,120.6364,119.87,120.43,1816950
NTAP,2017-06-08,39.21,40.12,39.09,40.01,3581990
NTRS,2017-06-08,89.42,91.02,89.03,90.09,1141938
NUE,2017-06-08,57.2,59.4,56.79,59.14,2934146
NVDA,2017-06-08,153.46,160,151.79,159.94,29043605
NWL,2017-06-08,53.2,53.43,52.62,53.03,3274998
NWSA,2017-06-08,13.33,13.53,13.18,13.51,2104832
NWS,2017-06-08,13.75,13.95,13.55,13.95,415083
OKE,2017-06-08,48.52,49.0463,48.4,48.49,3029220
OMC,2017-06-08,80.62,80.69,79.87,80.28,2576382
ORCL,2017-06-08,45.73,45.8565,45.31,45.42,12889520
ORLY,2017-06-08,234.23,234.57,230.06,230.62,1216095
OXY,2017-06-08,59.44,59.79,58.07,58.61,10782760
O,2017-06-08,55.71,55.87,54.8,54.89,2008533
PAYX,2017-06-08,59.26,59.35,58.66,58.91,1202345
PBCT,2017-06-08,16.75,17.37,16.74,17.12,4676464
PCAR,2017-06-08,63.6,64.27,63.41,63.97,1646360
PCG,2017-06-08,68.91,69.02,67.93,68.49,2743471
PCLN,2017-06-08,1895.98,1899.13,1884.73,1892.38,339770
PDCO,2017-06-08,46.07,46.32,45.93,46.13,933468
PEG,2017-06-08,44.45,44.45,43.67,43.98,2883253
PEP,2017-06-08,116.86,117.08,115.59,115.89,3956710
PFE,2017-06-08,32.06,32.1,31.67,31.75,33795781
PFG,2017-06-08,62.55,64.18,62.4,63.63,1568572
PGR,2017-06-08,43.04,43.13,42.8,43.06,3612824
PG,2017-06-08,88.58,88.8,87.36,87.85,7712062
PHM,2017-06-08,23.52,23.61,23.29,23.42,3824656
PH,2017-06-08,152.91,155.34,152.01,154.53,1784325
PKG,2017-06-08,103.59,104.18,102.97,103.77,418407
PKI,2017-06-08,64.79,64.79,63.89,64.22,358005
PLD,2017-06-08,56.66,56.8,55.7,56.46,2623698
PM,2017-06-08,121.85,122,120.52,121.11,4088490
PNC,2017-06-08,119.64,122.29,119.41,121.01,3149103
PNR,2017-06-08,64.26,65,63.85,64.74,926557
PNW,2017-06-08,88.09,88.09,87.12,87.85,722155
PPG,2017-06-08,107.35,108,106.64,107.92,1293641
PPL,2017-06-08,39.62,39.62,39.1,39.41,3708194
PRGO,2017-06-08,70.87,71.84,70.54,71.22,1670973
PRU,2017-06-08,103.69,106.36,103.59,105.41,2339504
PSA,2017-06-08,210,211.72,206.74,210.91,1858388
PSX,2017-06-08,76.83,77.943,76.8,77.4,2434728
PVH,2017-06-08,103.59,104.14,102.89,103.16,638964
PWR,2017-06-08,31.41,32.01,31.41,31.81,1361350
PXD,2017-06-08,164.15,166.43,163.13,163.43,1636031
PX,2017-06-08,132.64,133.32,131.77,132.98,1549749
PYPL,2017-06-08,54.03,54.43,53.45,54.39,6369854
QCOM,2017-06-08,57.77,58.15,57.61,58.12,10322232
QRVO,2017-06-08,78.02,78.18,76.64,78.08,1445261
RCL,2017-06-08,112.12,113.7,111.78,112.82,1043007
REGN,2017-06-08,481.56,486.81,478.16,485.9,595175
REG,2017-06-08,62.33,62.49,61.49,61.81,1146697
RE,2017-06-08,251.86,254.49,251.24,253.17,290632
RF,2017-06-08,13.56,14.22,13.53,14.03,23115261
RHI,2017-06-08,46.07,47.18,46.03,46.66,895258
RHT,2017-06-08,91.71,92.245,90.99,91.95,1050210
RJF,2017-06-08,73.96,76.5447,73.82,76.08,1079320
RL,2017-06-08,69.97,70.42,68.87,69.2,2186401
RMD,2017-06-08,73.31,73.59,73.01,73.27,443708
ROK,2017-06-08,157.86,160.47,157.31,160.05,657972
ROP,2017-06-08,228.97,229.61,226.82,228.45,509064
ROST,2017-06-08,62.53,62.63,61.19,61.32,3451778
RRC,2017-06-08,22.09,22.51,21.93,22.19,5301428
RSG,2017-06-08,64.15,64.36,63.44,63.7,1056283
RTN,2017-06-08,161.13,161.18,159.53,160.47,1163056
SBAC,2017-06-08,135.95,136.32,133.01,134.27,1311463
SBUX,2017-06-08,63.44,63.58,62.02,62.24,11289266
SCG,2017-06-08,68.1,68.11,67.1,67.88,1083992
SCHW,2017-06-08,38.95,40.01,38.78,39.76,8588698
SEE,2017-06-08,44.36,44.66,44.13,44.33,1861248
SHW,2017-06-08,342.01,347.96,340.48,345.97,885607
SIG,2017-06-08,56.44,58.2,56.12,56.97,2434961
SJM,2017-06-08,134,134.12,127.74,128.51,1629120
SLB,2017-06-08,68.37,69.11,68.23,68.31,7739773
SLG,2017-06-08,102.43,104.17,102,103.55,704833
SNA,2017-06-08,160.08,160.115,154.72,156.88,1335575
SNI,2017-06-08,66.76,66.76,65.95,66.35,1501250
SNPS,2017-06-08,76.12,76.45,75.72,76.12,889866
SO,2017-06-08,50.9,50.9,50.49,50.74,5667024
SPGI,2017-06-08,146,146.42,144.9,145.61,1422975
SPG,2017-06-08,155.32,156.54,153.7,154.57,1790354
SRCL,2017-06-08,80.23,80.49,78.45,78.98,1015334
SRE,2017-06-08,116.98,117.41,115.07,115.53,2593325
STI,2017-06-08,54.03,55.64,53.86,55.19,4231900
STT,2017-06-08,84.62,86.48,84.38,86,2173797
STX,2017-06-08,42.05,42.82,41.58,42.77,3210626
STZ,2017-06-08,183.98,184.31,181.76,183.45,1190238
SWKS,2017-06-08,109.82,111.06,108.82,111.01,1526786
SWK,2017-06-08,137.48,137.96,136.98,137.91,869814
SYF,2017-06-08,28.83,29.24,28.63,28.67,8540407
SYK,2017-06-08,144.22,144.62,141.53,142.43,1683747
SYMC,2017-06-08,30,30.34,28.99,30.11,14262312
SYY,2017-06-08,54.87,55.035,54.555,54.99,2775703
TAP,2017-06-08,89.56,89.95,86.03,87.16,8588640
TDG,2017-06-08,270.23,273.71,268.72,273.25,419576
TEL,2017-06-08,79.91,80.28,79.1,79.95,1899393
TGT,2017-06-08,54.81,55.18,54.52,54.63,5767123
TIF,2017-06-08,92.92,94.45,92.76,93.66,2630732
TJX,2017-06-08,74.38,74.62,72.72,72.78,5155033
TMK,2017-06-08,74.81,75.79,74.605,75.29,620488
TMO,2017-06-08,176.06,176.36,173.85,174.81,2016352
TPR,2017-06-08,46.5,47.3,46.445,46.49,3312926
TRIP,2017-06-08,36.97,37.65,36.96,37.39,2049526
TROW,2017-06-08,72,72.81,71.81,71.96,1484837
TRV,2017-06-08,123.42,124.52,123.19,123.78,1826505
TSCO,2017-06-08,54.75,56.64,54.29,54.44,3950596
TSN,2017-06-08,60.66,61.57,60.36,60.52,3822816
TSS,2017-06-08,59.41,59.72,59.06,59.35,1204206
TWX,2017-06-08,99.26,99.54,98.87,98.9,4648641
TXN,2017-06-08,83.2,84.36,82.62,84.34,4410227
TXT,2017-06-08,46.78,47.08,46.54,46.99,1422752
T,2017-06-08,38.81,38.84,38.42,38.5,20272048
UAA,2017-06-08,20.89,21.5,20.68,21.16,5827432
UAL,2017-06-08,81.87,81.87,80.2,80.52,4005571
UA,2017-06-08,19.31,19.94,19.28,19.6,3490021
UDR,2017-06-08,40.06,40.11,39.375,39.94,967563
UHS,2017-06-08,112.91,113.26,110.5,112.33,1020132
ULTA,2017-06-08,309,310,305.52,307.27,537763
UNH,2017-06-08,183.34,183.76,180.98,181.69,3079934
UNM,2017-06-08,44.15,45.5,44.07,45.1,1675995
UNP,2017-06-08,109.19,110.02,108.76,109.84,3169444
UPS,2017-06-08,106.64,107.18,106.22,106.75,2322051
URI,2017-06-08,105.13,108.08,104.87,106.54,1242857
USB,2017-06-08,51.15,52.18,51.02,51.78,7334269
UTX,2017-06-08,119.3,120.51,119.08,119.94,3548655
VAR,2017-06-08,102.98,103.56,102.83,103.22,776359
VFC,2017-06-08,53.8,54.115,53.6,53.6,1847511
VIAB,2017-06-08,34.81,35.51,34.57,35.26,3275198
VLO,2017-06-08,62.17,64.15,62.17,63.18,5021336
VMC,2017-06-08,127.04,129.9,126.3796,128.34,1214822
VNO,2017-06-08,92.17,92.45,91.53,92.15,929759
VRSK,2017-06-08,80.58,80.89,80.07,80.38,528133
VRSN,2017-06-08,92.48,93,91.73,92.95,453067
VRTX,2017-06-08,125,126.16,124.07,125.91,1954776
VTR,2017-06-08,66.93,66.93,65.775,66.58,1070143
VZ,2017-06-08,46.5,46.56,46,46.19,11717751
V,2017-06-08,95.87,96.12,95.29,96.09,7720313
WAT,2017-06-08,186.26,187,185.81,186.33,658524
WBA,2017-06-08,81.51,82.04,81.38,81.47,3088951
WDC,2017-06-08,90.06,91.13,89.41,91.02,2649325
WEC,2017-06-08,63.27,63.36,62.55,62.98,1446052
WFC,2017-06-08,52,53.03,51.88,52.56,22644201
WHR,2017-06-08,189.15,190.003,187.988,189.09,509067
WLTW,2017-06-08,145.09,146.36,144.74,145.51,721320
WMB,2017-06-08,28.62,29.3,28.58,28.93,7809310
WMT,2017-06-08,79.58,80.13,78.23,78.93,10933040
WM,2017-06-08,73.31,73.52,72.31,72.54,2232589
WRK,2017-06-08,55.67,55.82,55.23,55.46,1389706
WU,2017-06-08,19.11,19.18,18.83,18.94,3479641
WYNN,2017-06-08,133.44,134.96,132.5,134.73,2609640
WYN,2017-06-08,99.46,99.75,98.15,99.59,695542
WY,2017-06-08,32.93,32.96,32.28,32.59,4354824
XEC,2017-06-08,99.46,100.31,98.21,98.61,1505565
XEL,2017-06-08,47.85,47.85,46.98,47.34,3152828
XLNX,2017-06-08,68,68.1,67.45,68.07,2694819
XL,2017-06-08,42.06,42.36,41.75,42.22,2136930
XOM,2017-06-08,80.51,81.08,80.49,80.62,11720670
XRAY,2017-06-08,63.61,63.62,62.83,63.45,1023353
XRX,2017-06-08,28.16,28.16,27.8,28,1584747
XYL,2017-06-08,53.4,53.6,52.86,53.58,1929503
YUM,2017-06-08,74.28,74.41,73.63,73.97,3343054
ZBH,2017-06-08,124.54,125.56,123.9,125.17,1032277
ZION,2017-06-08,40.43,42.035,40.345,41.39,3653297
ZTS,2017-06-08,63.41,63.49,62.46,62.58,3201991
AAL,2017-06-09,51.61,51.95,50.25,50.27,7204319
AAPL,2017-06-09,155.19,155.19,146.02,148.98,64882657
AAP,2017-06-09,125.94,128.63,123.49,128.36,1679215
ABBV,2017-06-09,68.8,69.83,68.7201,69.67,6159800
ABC,2017-06-09,91.28,92.31,91.025,92.1,1157148
ABT,2017-06-09,46.81,47.31,46.66,47.29,9117724
ACN,2017-06-09,126,126.74,124.98,125.82,1929206
ADBE,2017-06-09,143.14,143.585,135.76,138.05,4146190
ADI,2017-06-09,82.93,82.98,77.575,78.6,4941869
ADM,2017-06-09,41.81,42.13,41.65,42.02,2306891
ADP,2017-06-09,100.86,101.26,99.85,100.11,4273958
ADSK,2017-06-09,111.16,111.6999,103.62,105.95,3025574
ADS,2017-06-09,241.46,246.43,239.58,241.36,576680
AEE,2017-06-09,56.13,56.4199,56.02,56.29,1169489
AEP,2017-06-09,71.71,72.04,71.37,71.86,2271681
AES,2017-06-09,11.53,11.72,11.53,11.72,2672428
AET,2017-06-09,149.51,150.76,149,149.79,1934894
AFL,2017-06-09,75.38,78.15,75.31,78,3514522
AGN,2017-06-09,230,233.47,229.64,232.36,2043252
AIG,2017-06-09,63.83,64.21,63.32,64.18,7128919
AIV,2017-06-09,44.01,44.56,43.81,44.36,920505
AIZ,2017-06-09,99.73,101.92,99.72,101.68,389843
AJG,2017-06-09,57.5,57.95,57.23,57.88,703151
AKAM,2017-06-09,49.12,49.33,47.635,48.13,1958434
ALB,2017-06-09,114.75,116.6399,114.09,115.4,1131451
ALGN,2017-06-09,152.16,153.93,146.11,148.85,1150346
ALK,2017-06-09,90.78,91.28,89.72,89.93,1292055
ALLE,2017-06-09,77.83,78.22,76.9,77.23,756978
ALL,2017-06-09,86.67,87.425,86.55,87.37,1138999
ALXN,2017-06-09,103.09,106.06,103.03,105.38,2972950
AMAT,2017-06-09,47.62,47.86,43.41,44.74,20477177
AMD,2017-06-09,13.1,13.4,11.63,12.28,167454433
AME,2017-06-09,62.06,62.86,61.97,62.38,1580906
AMGN,2017-06-09,162.75,166.1369,162.63,164.06,4086842
AMG,2017-06-09,160.98,163.01,159.85,162.49,337977
AMP,2017-06-09,124.14,126.57,123.8,126.49,740491
AMT,2017-06-09,130.43,131.71,129.8089,130.28,1607233
AMZN,2017-06-09,1012.5,1012.99,927,978.31,7647692
ANDV,2017-06-09,89.56,91.98,88.96,91.78,4270313
ANSS,2017-06-09,127.3,127.66,122.89,124.52,583548
ANTM,2017-06-09,188.37,188.69,186.22,186.92,1880564
AON,2017-06-09,131.82,132.81,131.735,132.64,1219905
AOS,2017-06-09,56.42,56.87,55.54,56.04,1015375
APA,2017-06-09,47.24,48.6,47.22,48.34,3818492
APC,2017-06-09,46.82,48.39,46.77,47.98,4109360
APD,2017-06-09,143.67,146.09,143.67,145.85,1152544
APH,2017-06-09,76.19,76.67,75.27,75.76,1284184
ARE,2017-06-09,118.59,119.34,117.98,118.63,468468
ARNC,2017-06-09,27.5,27.685,27.18,27.36,1983110
ATVI,2017-06-09,60.63,61.1,56.95,58.03,12887995
AVB,2017-06-09,194,195.23,193.33,194.99,761415
AVGO,2017-06-09,255.51,256,241.45,243.34,5819142
AVY,2017-06-09,83.47,84.35,83.21,84.09,482025
AWK,2017-06-09,78.62,79.3,78.3914,79.26,530804
AXP,2017-06-09,80.39,80.73,79.73,80.31,3849413
AYI,2017-06-09,174.21,179.005,174.09,177.18,817131
AZO,2017-06-09,598.91,607.67,594.59,606.36,537966
A,2017-06-09,60.31,60.45,59.13,59.21,2352814
BAC,2017-06-09,23.22,23.67,23.21,23.67,108254319
BAX,2017-06-09,59.87,60.06,58.57,58.91,3070255
BA,2017-06-09,190,190.99,189.25,190.03,3344896
BBT,2017-06-09,43.66,44.21,43.62,44.11,5840357
BBY,2017-06-09,59.02,59.34,57.81,58.13,5690664
BDX,2017-06-09,192,192.95,190.98,192,1677123
BEN,2017-06-09,43.04,43.76,43.04,43.68,2005413
BF.B,2017-06-09,49.4,49.63,48.895,49.16,1309938
BIIB,2017-06-09,256.31,262.37,254.87,259.89,1575879
BK,2017-06-09,48.67,49.46,48.5,49.4,5112917
BLK,2017-06-09,416.57,419.04,415.36,418.5,679228
BLL,2017-06-09,40.51,40.59,40.14,40.28,1918822
BMY,2017-06-09,52.77,54.18,52.65,53.75,7553349
BRK.B,2017-06-09,167.67,170.14,167.42,170,3781306
BSX,2017-06-09,27.99,28.2,27.69,27.82,6084180
BWA,2017-06-09,42.36,43.225,41.96,42.96,3003650
BXP,2017-06-09,122.35,125.7,122.08,125.24,889498
CAG,2017-06-09,39.03,39.22,38.62,38.76,2435193
CAH,2017-06-09,74.43,75.28,74.3,75.2,1366521
CAT,2017-06-09,105.09,107.02,105.03,105.92,3881020
CA,2017-06-09,31.89,32.01,31.275,31.71,3547657
CBG,2017-06-09,34.87,35.13,34.64,34.94,2249878
CBOE,2017-06-09,88.81,89.77,88.49,89.75,1050084
CBS,2017-06-09,60.29,60.83,59.72,60.71,2543127
CB,2017-06-09,144.94,146.66,144.68,146.56,1225875
CCI,2017-06-09,101.03,102.82,100.9,102.06,1482470
CCL,2017-06-09,64.2,64.24,62.78,63.34,3200126
CDNS,2017-06-09,35.53,35.69,34.19,34.72,1375729
CELG,2017-06-09,117.02,119.94,116.66,118.19,4568597
CERN,2017-06-09,68.01,68.16,66.05,66.28,2163532
CFG,2017-06-09,35.89,36.7399,35.87,36.34,4731028
CF,2017-06-09,26.77,27.48,26.6,27.25,5115288
CHD,2017-06-09,52.76,53.04,52.59,53,1233974
CHK,2017-06-09,4.78,5.05,4.77,4.97,46558083
CHRW,2017-06-09,66.86,67.91,66.78,67.86,1026211
CHTR,2017-06-09,338.51,340.125,329.97,332.84,1442806
CINF,2017-06-09,70.61,71.81,70.61,71.78,522907
CI,2017-06-09,166.61,168.08,165.63,166.74,1746430
CLX,2017-06-09,136.62,137.25,136.08,137.14,482072
CL,2017-06-09,75.85,76.09,75.361,75.77,2985614
CMA,2017-06-09,72,73.16,71.49,72.67,2107306
CMCSA,2017-06-09,40.92,41.06,40.48,40.69,20496998
CME,2017-06-09,121.93,124.44,121.6,124.39,1823186
CMG,2017-06-09,461.37,466.05,459.53,460.85,736328
CMI,2017-06-09,158.15,160.38,158.09,159.23,972356
CMS,2017-06-09,46.79,47.01,46.62,46.98,1933318
CNC,2017-06-09,77.48,78.63,76.91,77.5,1313603
CNP,2017-06-09,28.22,28.31,27.975,28.24,2228546
COF,2017-06-09,80.07,80.42,79.31,80.07,3484229
COG,2017-06-09,22.36,23.06,22.3,22.88,7007626
COL,2017-06-09,105.52,105.86,104.64,104.99,1144236
COO,2017-06-09,241.5,242.48,235.04,237.43,818535
COP,2017-06-09,43.1,44.94,43.07,44.82,10412891
COST,2017-06-09,181.71,181.93,179.92,180.38,2167587
COTY,2017-06-09,18.62,18.79,18.48,18.74,4075049
CPB,2017-06-09,56.71,56.79,56.4,56.54,1302962
CRM,2017-06-09,91.09,91.22,85.226,87.27,11672199
CSCO,2017-06-09,31.64,31.83,31.085,31.37,25376559
CSRA,2017-06-09,31.46,31.82,31.2,31.45,901914
CSX,2017-06-09,53.82,53.95,52.37,53.05,8599773
CTAS,2017-06-09,123.76,124.05,123.26,123.7,411132
CTL,2017-06-09,25.95,26.16,25.865,26.11,10329524
CTSH,2017-06-09,67.13,67.13,65.83,66.31,4296053
CTXS,2017-06-09,83.27,83.27,77.83,78.32,2886721
CVS,2017-06-09,78.61,79.74,78.1734,79.71,5652586
CVX,2017-06-09,104.01,106.49,104.01,106.4,6595555
CXO,2017-06-09,121.66,124.11,121.11,123.88,1456028
C,2017-06-09,63.84,64.74,63.51,64.45,31488777
DAL,2017-06-09,52.9,53.57,52.66,53.01,9709030
DE,2017-06-09,126.27,127.04,125.32,125.95,2395422
DFS,2017-06-09,60.16,60.715,59.98,60.57,2806159
DGX,2017-06-09,108.34,108.84,108.04,108.41,826299
DG,2017-06-09,73.95,75.36,73.17,75.22,3214528
DHI,2017-06-09,33.62,33.82,33.25,33.62,3401851
DHR,2017-06-09,84.73,84.86,84.03,84.49,2527353
DISCA,2017-06-09,26.07,26.28,25.53,26.1,4043132
DISCK,2017-06-09,25.35,25.46,24.77,25.27,2739284
DISH,2017-06-09,65.44,66.25,64.505,65.02,4855759
DIS,2017-06-09,104.28,105.92,104.08,105.62,9392516
DLR,2017-06-09,113.95,117.99,111.67,113.32,7069048
DLTR,2017-06-09,74.85,75.88,74.4,75.38,2248739
DOV,2017-06-09,82.44,83.44,82.43,83.02,1307133
DPS,2017-06-09,92.04,92.33,91,91.4,1175430
DRE,2017-06-09,28.35,28.57,28.22,28.45,1677638
DRI,2017-06-09,92.12,92.785,91.58,92.12,1103126
DTE,2017-06-09,108.66,109.1,108.27,108.98,807481
DUK,2017-06-09,85.1,85.75,84.917,85.72,2264839
DVA,2017-06-09,63.5,64.54,63.46,64.47,1038664
DVN,2017-06-09,31.57,32.78,31.38,32.58,6913584
DXC,2017-06-09,75.9,76.39,74.31,75.1,2288499
D,2017-06-09,79.47,79.58,78.72,79.28,3854612
EA,2017-06-09,114.84,115.36,107.03,110.46,5738175
EBAY,2017-06-09,36.25,36.5,34.69,34.94,11052448
ECL,2017-06-09,133.31,133.84,132.84,133.81,1090958
ED,2017-06-09,82.7,83.35,82.64,83.25,1412705
EFX,2017-06-09,135.48,136.4,134.67,135.52,384515
EIX,2017-06-09,81.2,81.44,80.48,81.29,1829072
EL,2017-06-09,95.99,96.66,95.65,96.35,1206894
EMN,2017-06-09,81.77,82.94,81.33,82.56,1075533
EMR,2017-06-09,59.98,60.785,59.87,60.71,5542421
EOG,2017-06-09,88.33,90.81,88.04,90.08,4507916
EQIX,2017-06-09,439.39,442.7,435.78,439.21,554973
EQR,2017-06-09,67.31,67.68,66.93,67.63,1703501
EQT,2017-06-09,55.16,56.78,55.09,56.49,4323731
ESRX,2017-06-09,60.27,61.72,60.17,61.41,3139909
ESS,2017-06-09,265.61,266.71,264.42,266.23,213841
ES,2017-06-09,61.93,62.37,61.63,62.3,1226852
ETFC,2017-06-09,36.66,37.43,36.64,36.94,3846619
ETN,2017-06-09,75.71,75.95,75.275,75.74,2882002
ETR,2017-06-09,79.15,79.5,78.59,79.28,1105707
EVHC,2017-06-09,54.67,56.315,54.51,56.15,2014573
EW,2017-06-09,118.3,118.75,115.17,116.12,1069014
EXC,2017-06-09,36.4,36.68,36.32,36.62,4057913
EXPD,2017-06-09,54.55,54.845,54.29,54.81,999340
EXPE,2017-06-09,149.09,150.62,142.19,143.59,2707577
EXR,2017-06-09,74.85,75.31,74.37,74.52,692768
FAST,2017-06-09,42.42,43.775,42.42,43.52,3975434
FBHS,2017-06-09,62.81,63.47,62.71,63.31,715761
FB,2017-06-09,154.77,155.59,146.61,149.6,35577676
FCX,2017-06-09,12.06,12.475,12.05,12.36,25821807
FDX,2017-06-09,205.89,207.11,204.95,206.4,1511814
FE,2017-06-09,28.85,29.11,28.69,29.11,2933786
FFIV,2017-06-09,130.97,131.69,128.09,129.3,675191
FISV,2017-06-09,123.92,124.42,121.95,122.86,823108
FIS,2017-06-09,85.3,85.64,83.94,84.61,1309672
FITB,2017-06-09,24.45,25.14,24.45,25.06,8017138
FLIR,2017-06-09,37.3,37.43,36.46,36.85,1100179
FLR,2017-06-09,45.29,46.43,45.24,46.35,1611588
FLS,2017-06-09,46.75,47.43,46.6,47.3,1737679
FL,2017-06-09,53.95,54.94,53.11,54.78,3776415
FMC,2017-06-09,76.26,77.38,76.06,76.62,707264
FOXA,2017-06-09,27.34,28.2,27.2,28.16,15127850
FOX,2017-06-09,27.02,27.71,26.83,27.7,4006353
FRT,2017-06-09,122.92,125.2,122.07,124.68,623235
FTI,2017-06-09,27.99,28.8,27.92,28.54,4033100
FTV,2017-06-09,64,64,62.56,63.09,1027130
F,2017-06-09,11.09,11.15,11.01,11.13,30285939
GD,2017-06-09,199.64,200.7414,198.44,199.47,1056493
GE,2017-06-09,27.63,27.97,27.59,27.94,25362831
GGP,2017-06-09,23.02,23.475,22.67,23.32,4324285
GILD,2017-06-09,64.11,64.94,63.95,64.7,9338911
GIS,2017-06-09,57.07,57.46,56.855,57.09,2866227
GLW,2017-06-09,29.3,29.57,28.645,28.95,8758903
GM,2017-06-09,34.05,34.44,34.05,34.34,14868209
GOOGL,2017-06-09,1005.49,1005.5,953.37,970.12,3647857
GOOG,2017-06-09,984.5,984.5,935.63,949.83,3309389
GPC,2017-06-09,90.95,91.71,90.55,91.61,692462
GPN,2017-06-09,91.14,91.155,88.391,89.1,1719679
GPS,2017-06-09,22.34,22.93,22.19,22.83,6316614
GRMN,2017-06-09,51.95,52.005,51.57,51.89,989629
GS,2017-06-09,220.83,223.85,219.75,222.44,4455389
GT,2017-06-09,35.33,35.54,35.05,35.45,2291876
GWW,2017-06-09,170.61,176.71,170.61,176.33,1266265
HAL,2017-06-09,44.23,45.26,44.18,44.85,11389377
HAS,2017-06-09,109.41,109.79,107.67,107.9,722866
HBAN,2017-06-09,13.01,13.35,12.96,13.29,9971101
HBI,2017-06-09,21.225,22.1,21.15,22.07,5453279
HCA,2017-06-09,82.8,83.62,82.31,83.57,1959773
HCN,2017-06-09,72.84,73.56,72.41,73.45,1231599
HCP,2017-06-09,30.86,31.33,30.72,31.18,2416939
HD,2017-06-09,154,154,152.78,152.96,4705349
HES,2017-06-09,43.68,45.53,43.42,45.49,4413395
HIG,2017-06-09,50.92,51.59,50.705,51.51,3057913
HII,2017-06-09,192.56,194.6,191.9,193.47,389032
HLT,2017-06-09,65.35,65.86,64.02,64.75,7990937
HOG,2017-06-09,52.85,53.31,52.72,53.28,1558895
HOLX,2017-06-09,45.26,45.41,44.45,44.67,1959688
HON,2017-06-09,133.58,134.08,132.95,133.79,2322359
HPE,2017-06-09,17.04,17.32,16.805,16.99,10521133
HPQ,2017-06-09,18.29,18.33,17.6,17.8,16228672
HP,2017-06-09,50.41,54.12,50.41,53.27,2555745
HRB,2017-06-09,26.34,26.48,26.06,26.19,1371239
HRL,2017-06-09,34.28,34.84,34.23,34.77,1995797
HRS,2017-06-09,111.29,111.54,108.76,109.06,1908193
HSIC,2017-06-09,92.295,93.495,92.295,92.875,1129058
HST,2017-06-09,18.17,18.69,18.145,18.38,8082257
HSY,2017-06-09,113.87,114.16,113.26,114.02,833194
HUM,2017-06-09,231.37,232.69,229.69,229.69,2335579
IBM,2017-06-09,152,154.265,151.88,154.1,4361460
ICE,2017-06-09,63.83,64.57,63.56,63.97,4046918
IDXX,2017-06-09,171.71,172.175,164.2301,164.56,872972
IFF,2017-06-09,136.12,137.23,135.86,137.2,483021
ILMN,2017-06-09,176.33,178.3,173.45,174.08,879245
INCY,2017-06-09,119.1,122.21,118.24,119.04,1410211
INFO,2017-06-09,46.73,46.73,46.05,46.32,2215402
INTC,2017-06-09,36.5,36.56,35.31,35.71,33322053
INTU,2017-06-09,143,143.81,139.1,140.21,1890790
IPG,2017-06-09,23.77,24.07,23.61,24.07,3527097
IP,2017-06-09,53.89,54.9,53.82,54.89,2316652
IQV,2017-06-09,87.66,88.06,86.095,86.15,1042610
IRM,2017-06-09,33.24,33.46,33.03,33.31,1414681
IR,2017-06-09,88,88.37,87.65,88.11,1735761
ISRG,2017-06-09,311.5964,311.7664,302.0714,305.4464,1056237
ITW,2017-06-09,144.69,145.38,143.81,144.8,1140611
IT,2017-06-09,120.11,120.67,118.11,118.71,368771
IVZ,2017-06-09,34.15,34.34,33.925,34.32,2898945
JBHT,2017-06-09,87.97,88.71,87.58,88.46,880535
JCI,2017-06-09,41.09,42.09,40.94,42.07,4641648
JEC,2017-06-09,52.9,55.1173,52.62,54.95,1162615
JNJ,2017-06-09,130.37,131.7,130.31,131.53,5993031
JNPR,2017-06-09,29.46,29.6,28.11,28.61,5710611
JPM,2017-06-09,85.51,87.05,85.39,86.96,19120172
JWN,2017-06-09,44.11,48.05,43.3991,47.16,10744610
KEY,2017-06-09,18.38,18.74,18.35,18.62,13901882
KHC,2017-06-09,92.48,92.54,90.46,90.83,2802439
KIM,2017-06-09,18.2,18.7,17.9,18.55,5474917
KLAC,2017-06-09,109.25,109.59,100.56,101.98,1888164
KMB,2017-06-09,127.97,128.83,127.55,128.77,1499908
KMI,2017-06-09,18.75,19.15,18.75,19.08,11446788
KMX,2017-06-09,60.58,60.835,59.12,59.61,3397694
KORS,2017-06-09,35.05,36.22,35.01,35.7,4845063
KO,2017-06-09,45.06,45.35,44.97,45.32,9358824
KR,2017-06-09,30.3,30.93,30.23,30.78,11195445
KSS,2017-06-09,35.41,37.97,35.27,37.87,7615518
KSU,2017-06-09,99.01,100.13,98.85,99.59,1785709
K,2017-06-09,72.19,72.77,72.08,72.66,1403820
LB,2017-06-09,50.74,52.64,50.39,52.3,2566604
LEG,2017-06-09,52.15,52.5,51.94,52.17,666994
LEN,2017-06-09,51.1961,51.2892,50.7353,50.9804,1567196
LH,2017-06-09,140.07,140.7,139.68,140.61,497772
LKQ,2017-06-09,31.51,31.98,31.38,31.97,1296549
LLL,2017-06-09,164.16,166.55,163.98,166.29,736884
LLY,2017-06-09,80.1,81.185,79.7,81.04,4599396
LMT,2017-06-09,277.66,279.1899,276.61,277,1021687
LNC,2017-06-09,66.67,68.45,66.45,68.25,1638367
LNT,2017-06-09,41.14,41.29,40.95,41.26,1132659
LOW,2017-06-09,77.77,78.85,77.71,78.65,5978958
LRCX,2017-06-09,165.35,167.05,154.38,157.78,3833966
LUK,2017-06-09,25.08,25.32,24.765,25.28,2500129
LUV,2017-06-09,59.41,59.76,59.11,59.46,5642701
LYB,2017-06-09,79.6,82.23,79.56,81.88,3394697
L,2017-06-09,46.83,47.48,46.78,47.47,1016031
MAA,2017-06-09,107.29,107.94,106.76,107.2,859246
MAC,2017-06-09,57.25,58.68,56.73,58.35,860822
MAR,2017-06-09,104.98,105.46,101.86,102.42,3629714
MAS,2017-06-09,37.1,37.36,36.99,37.22,1730732
MAT,2017-06-09,22.39,22.43,22.2,22.27,5842276
MA,2017-06-09,124.92,124.94,121.71,123.04,3557223
MCD,2017-06-09,151.88,151.995,150.9,151.48,4143139
MCHP,2017-06-09,87.25,87.49,81.72,83.48,4307351
MCK,2017-06-09,161.98,163.51,161.62,163.39,1078791
MCO,2017-06-09,117.61,118.09,116.07,116.82,545869
MDLZ,2017-06-09,46.52,46.52,45.43,45.62,10745914
MDT,2017-06-09,85.85,86.64,85.75,86.51,4715137
MET,2017-06-09,51.84,52.9586,51.69,52.84,7075710
MGM,2017-06-09,32.75,32.91,31.63,31.98,5333634
MHK,2017-06-09,239.5,241.43,238.89,240.16,250076
MKC,2017-06-09,104.21,104.72,104.01,104.4,386810
MLM,2017-06-09,233.11,235.96,232.12,234.82,478409
MMC,2017-06-09,77.36,78.32,77.16,78.23,1651400
MMM,2017-06-09,206,206.97,205.64,206.93,1893492
MNST,2017-06-09,50.38,50.64,49.88,50.05,2242127
MON,2017-06-09,117.86,117.96,117.23,117.52,1628442
MOS,2017-06-09,22.86,23.645,22.68,23.51,4920943
MO,2017-06-09,75.06,75.56,75,75.46,5637666
MPC,2017-06-09,53.55,54.97,53.46,54.71,9652324
MRK,2017-06-09,63.2,64.44,63.14,64.39,10750366
MRO,2017-06-09,12.15,12.67,12.04,12.54,17448833
MSFT,2017-06-09,72.035,72.08,68.59,70.32,49187396
MSI,2017-06-09,86.75,87.77,85.39,86.17,1173774
MS,2017-06-09,44.36,45.35,44.36,44.91,13489901
MTB,2017-06-09,160.08,164.03,160.08,163.36,698801
MTD,2017-06-09,600.63,604.47,590.005,593.95,109197
MU,2017-06-09,32.67,32.93,29.55,30.6,53064220
MYL,2017-06-09,39.74,40.67,39.71,40.09,9299326
M,2017-06-09,21.82,22.76,21.66,22.7,13500754
NAVI,2017-06-09,14.96,15.39,14.96,15.26,2689884
NBL,2017-06-09,27.97,29.22,27.97,29.12,5456143
NCLH,2017-06-09,51.97,52.31,50.8,51.13,2220339
NDAQ,2017-06-09,70.81,70.81,70.28,70.54,1120687
NEE,2017-06-09,141.1,141.74,139.95,140.24,1793257
NEM,2017-06-09,34.53,34.83,34.18,34.3,4610778
NFLX,2017-06-09,166.27,166.27,154.5,158.03,10291954
NFX,2017-06-09,28.95,30.28,28.91,30.06,4810624
NI,2017-06-09,25.72,25.81,25.46,25.77,2394318
NKE,2017-06-09,53.2,53.47,52.8,53.46,8347402
NLSN,2017-06-09,37.21,37.71,37.07,37.67,3694172
NOC,2017-06-09,255.85,257.12,254.995,256.69,623622
NOV,2017-06-09,32.58,34.565,32.56,34.21,4988284
NRG,2017-06-09,16.36,16.71,16.29,16.69,2969606
NSC,2017-06-09,120.62,121.16,117.4,118.92,2497276
NTAP,2017-06-09,39.87,40.395,39.13,39.52,3003787
NTRS,2017-06-09,90.44,91.83,89.95,91.75,1222279
NUE,2017-06-09,59.14,59.824,58.75,59.79,2010739
NVDA,2017-06-09,164.74,168.5,142.75,149.6,92323196
NWL,2017-06-09,53.03,53.43,52.86,53.24,2602751
NWSA,2017-06-09,13.55,13.68,13.43,13.65,1701187
NWS,2017-06-09,13.95,14.1,13.825,14.1,291419
OKE,2017-06-09,48.55,49.49,48.55,49.45,1670181
OMC,2017-06-09,80.3,81.99,79.86,81.5,3213263
ORCL,2017-06-09,45.4,45.6699,44.68,45.03,12188360
ORLY,2017-06-09,230.8,233.71,228.69,232.84,1225561
OXY,2017-06-09,58.68,61.2,58.67,61.01,6236989
O,2017-06-09,54.86,55.46,54.26,55.31,1726999
PAYX,2017-06-09,58.98,59.25,58.43,58.56,1880041
PBCT,2017-06-09,17.21,17.74,17.17,17.67,3220170
PCAR,2017-06-09,64.01,64.47,63.82,64.01,1076510
PCG,2017-06-09,68.18,68.645,67.84,68.41,2750182
PCLN,2017-06-09,1890,1895.31,1826.54,1842.12,667008
PDCO,2017-06-09,46.16,46.45,45.99,46.13,822992
PEG,2017-06-09,43.8,44.45,43.75,44.33,1958483
PEP,2017-06-09,115.66,116.13,115.36,115.94,3197723
PFE,2017-06-09,31.81,32.8,31.74,32.77,30137170
PFG,2017-06-09,63.95,64.99,63.95,64.91,1025495
PGR,2017-06-09,43.12,43.52,43.02,43.48,2433231
PG,2017-06-09,87.85,88.21,87.55,88.16,9696915
PHM,2017-06-09,23.45,23.52,23.205,23.44,3838537
PH,2017-06-09,155.12,158.17,155.12,157.04,926085
PKG,2017-06-09,104.39,105.77,104.025,104.95,598920
PKI,2017-06-09,64.18,64.52,63.62,63.91,505389
PLD,2017-06-09,56.44,57.14,56.33,57.13,2165500
PM,2017-06-09,120.97,121.5,119.79,120.12,4160020
PNC,2017-06-09,121.79,123.77,121.79,123.17,2105438
PNR,2017-06-09,64.72,66.43,64.7,66.26,1266644
PNW,2017-06-09,87.78,88.25,87.28,87.99,884102
PPG,2017-06-09,108.07,109.93,108.07,109.93,1617344
PPL,2017-06-09,39.23,39.355,38.95,39.2,3896439
PRGO,2017-06-09,71.11,71.91,70.14,71.52,1199246
PRU,2017-06-09,106.13,107.92,106.02,107.75,2032756
PSA,2017-06-09,209.6,210.89,206.95,207.56,1275994
PSX,2017-06-09,77.36,79.7,77.295,79.57,2832784
PVH,2017-06-09,103.3,105.985,102.81,105.59,751960
PWR,2017-06-09,31.88,32.82,31.88,32.71,2124178
PXD,2017-06-09,164.06,169.71,163.93,169.45,1626033
PX,2017-06-09,133.56,136.23,133.54,136.19,1837333
PYPL,2017-06-09,54.65,55.14,52.85,53.4,11174120
QCOM,2017-06-09,58.37,58.49,56.74,57.05,13624828
QRVO,2017-06-09,77.78,78.99,73.39,75.27,2088034
RCL,2017-06-09,112.88,113.53,108.86,109.82,1634347
REGN,2017-06-09,482.55,487.52,473.26,475.79,1027237
REG,2017-06-09,61.75,62.74,61.22,62.37,758418
RE,2017-06-09,254.32,256.45,253.51,255.57,252691
RF,2017-06-09,14.14,14.5,14.13,14.4,17130891
RHI,2017-06-09,46.72,47.4,46.5,47.25,545595
RHT,2017-06-09,92.01,92.04,87.11,88.85,1970974
RJF,2017-06-09,76.81,78.61,76.81,78.29,766418
RL,2017-06-09,68.99,70.28,68.5,70.15,1413208
RMD,2017-06-09,73.19,73.83,72.79,73.48,646802
ROK,2017-06-09,160.71,162.98,160.71,162.13,705845
ROP,2017-06-09,228.65,230.15,227.22,228.84,432299
ROST,2017-06-09,61.42,62.08,60.74,61.96,2498629
RRC,2017-06-09,22.21,23.47,22.09,23.17,6462497
RSG,2017-06-09,63.65,64.02,63.53,63.94,968516
RTN,2017-06-09,160.66,161.36,160.02,160.94,1079420
SBAC,2017-06-09,134.26,135.64,133.29,134.3,924809
SBUX,2017-06-09,62.37,62.48,61.8745,62.19,11240487
SCG,2017-06-09,67.58,68.19,67.39,68.05,845829
SCHW,2017-06-09,40.18,41.325,39.96,41.29,11592615
SEE,2017-06-09,44.34,44.45,43.72,44.14,2603837
SHW,2017-06-09,346.3,354.63,346.3,352.91,1284598
SIG,2017-06-09,57.09,60.33,57.03,59.49,2999913
SJM,2017-06-09,128.32,128.89,126.7,127.16,876307
SLB,2017-06-09,68.35,70.39,68.32,69.68,8141068
SLG,2017-06-09,103.6,106.5,103.35,106.18,848915
SNA,2017-06-09,156.86,158,154.51,157.51,1105742
SNI,2017-06-09,66.11,67.22,65.88,67.2,1220323
SNPS,2017-06-09,75.95,76.57,74.43,74.93,1194026
SO,2017-06-09,50.63,50.73,50.34,50.68,3498362
SPGI,2017-06-09,145.7,147.54,144.785,146.81,1064606
SPG,2017-06-09,154.5,156.56,152.54,155.6,1217741
SRCL,2017-06-09,78.99,79.22,78.51,79.01,754936
SRE,2017-06-09,115.17,115.92,113.87,115,3991793
STI,2017-06-09,55.65,56.75,55.64,56.55,3980482
STT,2017-06-09,86.4,87.5085,86.345,87.35,1884543
STX,2017-06-09,42.86,43.53,41.6,42.37,4758970
STZ,2017-06-09,183.82,184.4,180.95,181,1474163
SWKS,2017-06-09,111.4,112.11,104.29,107.01,2974289
SWK,2017-06-09,138.01,140.24,137.97,139.99,1128043
SYF,2017-06-09,28.93,28.98,28.52,28.7,7848342
SYK,2017-06-09,142.6,143,141.22,141.87,1194653
SYMC,2017-06-09,30.18,30.35,29.43,29.71,16404904
SYY,2017-06-09,55,55.285,54.87,55.19,1656262
TAP,2017-06-09,86.8,87.42,86.15,87.4,3918250
TDG,2017-06-09,274.26,274.99,267.24,269.93,486555
TEL,2017-06-09,80.05,80.7,79,79.59,1343217
TGT,2017-06-09,54.96,57.07,54.73,56.9,7889208
TIF,2017-06-09,93.89,94.75,93.16,94.69,2075790
TJX,2017-06-09,72.79,74.08,72.29,73.68,4676945
TMK,2017-06-09,75.58,76.84,75.21,76.76,462415
TMO,2017-06-09,175.3,175.97,174.07,174.93,1238363
TPR,2017-06-09,46.59,47.155,46.43,46.72,2830986
TRIP,2017-06-09,37.31,37.79,37.05,37.48,2790861
TROW,2017-06-09,72.08,73.38,72,73.27,1669438
TRV,2017-06-09,123.86,125.25,123.78,125.23,1038530
TSCO,2017-06-09,54.69,57.47,54.27,57.02,3529502
TSN,2017-06-09,60.52,61.36,60.23,60.75,2296803
TSS,2017-06-09,59.46,60.64,59.27,59.47,1568424
TWX,2017-06-09,99.28,99.49,98.9,99.19,3150457
TXN,2017-06-09,84.23,84.65,79.94,80.9,6815668
TXT,2017-06-09,47.04,47.35,46.96,47.29,1227826
T,2017-06-09,38.63,38.8,38.551,38.79,18398257
UAA,2017-06-09,21.29,21.91,21.16,21.88,5377035
UAL,2017-06-09,80.96,81.5,78.15,78.83,5285746
UA,2017-06-09,19.64,20.3,19.6,20.21,3642208
UDR,2017-06-09,39.93,40.29,39.71,40.22,1083496
UHS,2017-06-09,112.08,113.68,111.85,113.43,573377
ULTA,2017-06-09,308.33,310.19,306.8401,307.87,511845
UNH,2017-06-09,181.84,182.4,180.8595,181.46,2392652
UNM,2017-06-09,45.43,46.54,45.2,46.49,1516124
UNP,2017-06-09,110,110.29,108.51,109.75,2496496
UPS,2017-06-09,106.51,107.06,105.9301,107.03,2834213
URI,2017-06-09,106.84,110.8,106.61,110.22,2118862
USB,2017-06-09,52.1,53.02,52.07,52.89,8279861
UTX,2017-06-09,120.17,120.82,119.815,120.64,2129820
VAR,2017-06-09,103.1,103.79,101.76,102.27,652796
VFC,2017-06-09,53.7,55.36,53.57,55.33,3128896
VIAB,2017-06-09,35.2,35.46,34.835,35.4,4372358
VLO,2017-06-09,63.01,65.76,62.885,65.26,6201156
VMC,2017-06-09,128.75,131.69,128.4,130.33,1050547
VNO,2017-06-09,92.09,93.96,91.8,93.65,920289
VRSK,2017-06-09,80.39,80.51,79.89,80.07,521868
VRSN,2017-06-09,93.28,93.78,91.46,92.33,797350
VRTX,2017-06-09,126.48,127.08,122.469,122.66,1791106
VTR,2017-06-09,66.46,67.11,66.1328,66.87,1190244
VZ,2017-06-09,46.17,46.78,46.01,46.72,11698849
V,2017-06-09,96.09,96.249,93.71,94.56,16887075
WAT,2017-06-09,186.11,187.65,184.045,184.99,537376
WBA,2017-06-09,81.54,81.6223,80.555,80.99,4141051
WDC,2017-06-09,91.1,91.94,84.19,86.01,6027180
WEC,2017-06-09,62.71,63.16,62.56,63.13,1046874
WFC,2017-06-09,52.86,53.95,52.8,53.8,25749954
WHR,2017-06-09,188.81,191.85,188.19,190.98,501509
WLTW,2017-06-09,145.54,146.445,144.75,145.66,1042233
WMB,2017-06-09,28.97,29.46,28.94,29.39,4768175
WMT,2017-06-09,79.03,79.56,78.72,79.42,9405124
WM,2017-06-09,72.47,72.77,72.24,72.65,2025020
WRK,2017-06-09,55.78,57.8,55.6,57.3,1920520
WU,2017-06-09,18.92,19.15,18.78,19.01,3359649
WYNN,2017-06-09,134.53,135.09,127.6,129.59,3109725
WYN,2017-06-09,99.44,100.33,98.27,98.9,715272
WY,2017-06-09,32.6,33.245,32.57,33.23,4545093
XEC,2017-06-09,98.74,100.91,98.2,99.89,1785348
XEL,2017-06-09,47.22,47.39,46.94,47.35,2641876
XLNX,2017-06-09,68.35,68.55,64.62,65.4,5294346
XL,2017-06-09,42.31,42.66,42.1,42.57,2630527
XOM,2017-06-09,81.15,82.14,80.69,82.13,13553887
XRAY,2017-06-09,63.36,63.645,62.92,63.34,1130642
XRX,2017-06-09,27.72,28.16,27.6,27.76,1333412
XYL,2017-06-09,53.65,54.02,53.61,53.97,1149977
YUM,2017-06-09,73.9,74.36,72.88,73.1,2042863
ZBH,2017-06-09,125.19,125.94,123.74,125.01,1332168
ZION,2017-06-09,41.81,42.53,41.5,42.34,3191112
ZTS,2017-06-09,62.49,63.1,62.37,62.59,2021775
AAL,2017-06-12,50.1,50.22,48.1,49.48,8597891
AAPL,2017-06-12,145.74,146.09,142.51,145.42,72307330
AAP,2017-06-12,128.11,131.29,127.63,130.95,1466238
ABBV,2017-06-12,69.79,69.9,68.89,69.53,6084294
ABC,2017-06-12,91.89,92.75,91.89,92.36,816548
ABT,2017-06-12,47.29,47.72,46.8301,47.17,7365566
ACN,2017-06-12,125.53,126.46,124.73,126.3,2355868
ADBE,2017-06-12,133.72,138.64,131.2001,137.25,6772355
ADI,2017-06-12,78.01,80.47,77.93,79.74,5528632
ADM,2017-06-12,42.07,42.791,41.945,42.43,3481378
ADP,2017-06-12,100.37,101.56,100.02,101.54,2030061
ADSK,2017-06-12,104.21,108.62,100.7,107.44,5134599
ADS,2017-06-12,241,245.92,240.54,244.39,759097
AEE,2017-06-12,56.01,56.17,55.51,56.13,1463779
AEP,2017-06-12,71.86,72.23,71.005,71.41,3169359
AES,2017-06-12,11.73,11.83,11.65,11.75,4502532
AET,2017-06-12,149.48,149.66,145.34,147.85,2510981
AFL,2017-06-12,77.91,78.1,76.76,77.62,2138840
AGN,2017-06-12,231.99,232.36,229.19,230.77,1945588
AIG,2017-06-12,64,64.4,63.57,63.82,5646936
AIV,2017-06-12,44.32,44.49,43.99,44.15,1016132
AIZ,2017-06-12,101.9,102.05,99.9501,101.3,460048
AJG,2017-06-12,57.87,58.06,57.625,58.05,919526
AKAM,2017-06-12,47.84,49.65,47.66,49.52,2931115
ALB,2017-06-12,115.22,115.4,110.97,111.19,1804701
ALGN,2017-06-12,147.34,147.79,139,143.41,2236859
ALK,2017-06-12,89.75,89.75,87.68,89.04,817480
ALLE,2017-06-12,77.36,78.49,76.47,78.45,1033300
ALL,2017-06-12,87.37,88.1,87.33,87.92,2473521
ALXN,2017-06-12,105.51,108.25,105.51,106.88,3173366
AMAT,2017-06-12,44.14,44.5,42.316,44.34,20623498
AMD,2017-06-12,11.75,12.35,11.27,12.09,125781768
AME,2017-06-12,62.34,62.67,61.67,61.76,1200762
AMGN,2017-06-12,165,167.23,163.28,164.88,4344480
AMG,2017-06-12,162.29,163.5,159.78,162.15,400939
AMP,2017-06-12,126.31,128.19,126.31,127.43,1076796
AMT,2017-06-12,128.97,129.94,125.24,129.18,2057906
AMZN,2017-06-12,967,975.95,945,964.91,9447233
ANDV,2017-06-12,91.69,92.67,90.65,91.19,4180043
ANSS,2017-06-12,123.64,124.12,120,122.4,1121098
ANTM,2017-06-12,187.22,187.31,183.1,186.74,1804290
AON,2017-06-12,132.48,133.03,132.22,133.03,1431317
AOS,2017-06-12,55.92,56.17,55.31,56.12,633207
APA,2017-06-12,48.82,49.26,48.14,48.42,3055204
APC,2017-06-12,48.58,48.96,48.03,48.3,5192962
APD,2017-06-12,145.5,146.1804,144.23,144.43,1199730
APH,2017-06-12,75.41,75.6,74.63,75.42,1195958
ARE,2017-06-12,118.8,119.01,118,118.61,1069010
ARNC,2017-06-12,27.09,27.47,26.75,26.82,2092184
ATVI,2017-06-12,57.06,57.1689,55.41,56.76,16120535
AVB,2017-06-12,194.36,194.93,192.33,193.55,851848
AVGO,2017-06-12,240.3975,243.11,235.751,242.67,5487231
AVY,2017-06-12,84.01,84.6,83.52,84.45,456134
AWK,2017-06-12,79.28,80.25,79.24,79.7,801591
AXP,2017-06-12,80.35,80.73,79.95,80.17,3352279
AYI,2017-06-12,176.88,184.02,176.7,183.06,1018441
AZO,2017-06-12,606.52,621.19,606.52,612.02,517310
A,2017-06-12,59.14,59.41,57.92,58.99,2579658
BAC,2017-06-12,23.82,24.035,23.55,23.78,85829915
BAX,2017-06-12,58.69,58.7803,56.8249,57.15,5791010
BA,2017-06-12,190.3,190.53,188.05,190,2730111
BBT,2017-06-12,44.2,44.69,43.63,44.09,3675377
BBY,2017-06-12,57.9,58.08,56.75,57.12,7552521
BDX,2017-06-12,192.2,192.58,187.27,191,1806978
BEN,2017-06-12,43.71,44.09,43.61,43.9,2431866
BF.B,2017-06-12,49.3,49.33,48.73,49.28,739284
BIIB,2017-06-12,260.23,265.48,259.57,262.11,1576747
BK,2017-06-12,49.26,49.66,48.97,49.1,3779427
BLK,2017-06-12,417.75,420,415.75,418.31,784198
BLL,2017-06-12,40.1,40.46,40.06,40.43,2200381
BMY,2017-06-12,53.75,54.55,53.49,54.36,8766726
BRK.B,2017-06-12,169.43,170.65,169.26,170.5,4662747
BSX,2017-06-12,27.75,27.82,27.14,27.75,8737506
BWA,2017-06-12,42.97,43.91,42.96,43.66,1703654
BXP,2017-06-12,125.18,127.56,125.1,127.11,811214
CAG,2017-06-12,38.74,38.86,38.555,38.7,3177742
CAH,2017-06-12,75,75.88,74.7799,75.08,1711753
CAT,2017-06-12,105.65,106.3489,104.9,106.07,4167423
CA,2017-06-12,31.47,32.25,31.37,32.13,4648613
CBG,2017-06-12,34.9,35.46,34.78,35.45,1912769
CBOE,2017-06-12,89.21,89.79,89.05,89.76,942130
CBS,2017-06-12,60.82,63.37,60.82,62.65,4753203
CB,2017-06-12,146.57,146.57,145.2,145.68,1937351
CCI,2017-06-12,100.46,102.47,99.59,102.21,3039002
CCL,2017-06-12,63.27,63.59,62.67,63.59,3069548
CDNS,2017-06-12,34.47,34.52,33.56,34.23,3393421
CELG,2017-06-12,117.94,119.93,117.75,119.35,3488340
CERN,2017-06-12,67.37,67.37,64.79,65.79,2853823
CFG,2017-06-12,36.35,36.98,36.2,36.61,6392409
CF,2017-06-12,27.21,28.49,27.08,27.36,5512432
CHD,2017-06-12,52.91,53.39,52.73,52.9,1399986
CHK,2017-06-12,5.05,5.17,5.03,5.06,40751654
CHRW,2017-06-12,67.77,69.1,67.68,68.82,1557402
CHTR,2017-06-12,330.9,339.24,329.0418,338.65,1395664
CINF,2017-06-12,71.72,73.09,71.6201,73.02,714921
CI,2017-06-12,166.5,166.95,163.46,166.8,1595289
CLX,2017-06-12,137.27,137.71,136.31,137.19,508370
CL,2017-06-12,75.86,76,75.08,75.55,2571749
CMA,2017-06-12,72.62,73.58,72.1,72.8,1989713
CMCSA,2017-06-12,40.56,41.52,40.56,40.97,15749248
CME,2017-06-12,124.42,125.94,124.36,125.59,2344092
CMG,2017-06-12,459.79,464.34,452.2,461.55,776184
CMI,2017-06-12,159.06,160.71,158.29,160.45,1198785
CMS,2017-06-12,47.03,47.16,46.54,47.02,2375119
CNC,2017-06-12,77.38,77.47,74.73,76.49,1262149
CNP,2017-06-12,28.24,28.33,27.9,28.11,2391415
COF,2017-06-12,80.15,80.96,79.61,80.17,2638203
COG,2017-06-12,23.11,23.16,22.5,22.78,5908556
COL,2017-06-12,105.1,105.48,103.56,104.47,1178233
COO,2017-06-12,237.13,237.48,231.27,236.75,537368
COP,2017-06-12,45.25,46.04,45.25,45.72,13550427
COST,2017-06-12,179.58,180.87,178.79,179.64,2395166
COTY,2017-06-12,18.76,19.66,18.75,19.3,5651045
CPB,2017-06-12,56.49,57.1,56.39,56.89,1305098
CRM,2017-06-12,86.12,86.84,83.5501,86.18,9281571
CSCO,2017-06-12,31.34,31.64,31.15,31.25,25784435
CSRA,2017-06-12,31.44,32.06,31.435,32.02,1206612
CSX,2017-06-12,53.08,53.54,52.49,53.52,7076458
CTAS,2017-06-12,123.51,126.37,123.51,126.3,470953
CTL,2017-06-12,26.07,26.72,26.05,26.6,10001215
CTSH,2017-06-12,65.91,66.33,65.59,66.29,4236225
CTXS,2017-06-12,77.4,80.98,77.223,80.85,3030974
CVS,2017-06-12,79.86,80.91,78.9,79.68,6339720
CVX,2017-06-12,107.42,108.43,107.2846,108.04,8690637
CXO,2017-06-12,125.2,125.83,122.55,123.24,1778581
C,2017-06-12,64.51,65.4,64.07,64.32,27444366
DAL,2017-06-12,52.95,52.97,51.37,52.25,9751128
DE,2017-06-12,125.89,126.4,124.39,126,1997577
DFS,2017-06-12,60.61,61.5,60.26,60.73,3039103
DGX,2017-06-12,108.38,108.66,106.38,107.44,1340645
DG,2017-06-12,75.17,76.55,74.6,75.11,2667395
DHI,2017-06-12,33.58,33.95,33.33,33.39,3632756
DHR,2017-06-12,84.56,84.925,83.82,84.07,2959143
DISCA,2017-06-12,26.08,27.23,26.04,26.59,5515429
DISCK,2017-06-12,25.22,26.31,25.22,25.6,5574936
DISH,2017-06-12,64.63,65.38,64.29,64.99,2168183
DIS,2017-06-12,105.89,107.2,105.89,107.04,8049453
DLR,2017-06-12,113.28,114.72,110.87,114.7,3072297
DLTR,2017-06-12,75.43,76.77,74.95,75.35,2024983
DOV,2017-06-12,83.36,83.9,82.23,82.85,1244152
DPS,2017-06-12,91.12,92.8,91.12,92.66,1279534
DRE,2017-06-12,28.47,28.77,28.3499,28.66,3500242
DRI,2017-06-12,92.02,92.68,91.774,91.94,1224145
DTE,2017-06-12,109.19,109.51,108.01,108.97,740200
DUK,2017-06-12,85.73,86.19,85.08,85.62,3292875
DVA,2017-06-12,64.59,65.91,64.59,65.22,1529793
DVN,2017-06-12,33.06,33.59,32.6,32.72,5624858
DXC,2017-06-12,74.73,75.95,73.94,75.55,2434200
D,2017-06-12,79.44,79.73,78.89,79.46,1990456
EA,2017-06-12,109.3,111.175,105.54,108.9,5836896
EBAY,2017-06-12,34.7,34.77,33.975,34.15,12833202
ECL,2017-06-12,133.51,133.97,132.8,133.18,775650
ED,2017-06-12,83.25,83.74,82.63,83.3,1546106
EFX,2017-06-12,135.36,137.39,134.99,136.83,560006
EIX,2017-06-12,81.26,81.32,79.72,80.43,2125129
EL,2017-06-12,96.33,96.55,94.62,96.01,1296517
EMN,2017-06-12,82.63,83.92,82.48,83.08,1792395
EMR,2017-06-12,60.71,61.38,60.6,60.95,6077524
EOG,2017-06-12,91.26,91.98,89.51,89.88,3812460
EQIX,2017-06-12,436.78,440.165,422.27,425.01,869790
EQR,2017-06-12,67.42,67.59,66.71,66.95,1761690
EQT,2017-06-12,57.32,57.56,56.05,56.8,1656586
ESRX,2017-06-12,61.32,63.5901,61.05,62.52,5168955
ESS,2017-06-12,263,264.995,261.88,262.64,392686
ES,2017-06-12,62.34,62.68,61.67,62.25,1207869
ETFC,2017-06-12,37.12,37.58,36.5,37.06,3055813
ETN,2017-06-12,75.83,76.21,75.46,75.77,1706487
ETR,2017-06-12,79.28,79.92,78.64,79.15,1149571
EVHC,2017-06-12,56.21,57.205,55.99,56.95,1944644
EW,2017-06-12,115.95,116.0184,111.78,114.39,1717234
EXC,2017-06-12,36.66,36.87,36.3922,36.48,5442105
EXPD,2017-06-12,54.93,56.01,54.46,55.8,1793482
EXPE,2017-06-12,142.15,145.44,141.55,144.28,2581905
EXR,2017-06-12,74.27,75.47,74.27,75.45,973012
FAST,2017-06-12,43.41,44.56,43.04,43.99,3282090
FBHS,2017-06-12,63.21,63.63,62.76,63.38,919939
FB,2017-06-12,148.17,149.195,144.56,148.44,33170180
FCX,2017-06-12,12.36,12.61,12.24,12.34,24309872
FDX,2017-06-12,206.14,209.345,205.26,209.12,1841333
FE,2017-06-12,29.14,29.6305,29.11,29.51,4892941
FFIV,2017-06-12,128.19,128.94,126.98,128.68,795374
FISV,2017-06-12,122.45,123.585,122.26,123.18,874704
FIS,2017-06-12,84.36,84.93,83.36,84.93,1918084
FITB,2017-06-12,25.06,25.56,24.9,25.19,6977200
FLIR,2017-06-12,36.81,36.89,35.77,36.14,1478564
FLR,2017-06-12,46.66,47.46,46.31,46.8,1689618
FLS,2017-06-12,47.52,49.15,47.5,48.66,1481738
FL,2017-06-12,54.65,55.8402,54.37,54.86,4205581
FMC,2017-06-12,76.44,77.01,75.31,75.42,851295
FOXA,2017-06-12,28.2,29.03,28.11,28.74,15656787
FOX,2017-06-12,27.57,28.56,27.57,28.17,4661740
FRT,2017-06-12,124.55,127.11,124.55,126.94,577342
FTI,2017-06-12,28.78,28.91,28.46,28.7,3479154
FTV,2017-06-12,63.04,63.345,62.1975,62.46,1138195
F,2017-06-12,11.13,11.36,11.13,11.28,38473144
GD,2017-06-12,199.47,200.06,197.03,198.4,1859034
GE,2017-06-12,29.24,29.47,28.73,28.94,139089520
GGP,2017-06-12,23.4,24.1,23.34,24.03,7533578
GILD,2017-06-12,64.6,66.7,64.55,65.43,10459196
GIS,2017-06-12,56.96,57.6,56.96,57.24,3851762
GLW,2017-06-12,28.92,29.08,28.37,29.06,6903915
GM,2017-06-12,34.22,34.82,34.22,34.68,14344248
GOOGL,2017-06-12,958.72,968,936.795,961.81,4202109
GOOG,2017-06-12,939.56,949.355,915.2328,942.9,3763529
GPC,2017-06-12,91.61,93.42,91.61,92.97,566109
GPN,2017-06-12,88.66,90.1,87.3,89.5,1392383
GPS,2017-06-12,22.76,23.35,22.74,23.13,8917956
GRMN,2017-06-12,51.99,52.04,51.52,51.91,756606
GS,2017-06-12,223.63,225.23,219.65,221.91,3388246
GT,2017-06-12,35.53,36.15,35.27,35.75,2350001
GWW,2017-06-12,177.01,182.9,177.01,179.53,1384655
HAL,2017-06-12,45.39,45.63,44.675,44.92,9591583
HAS,2017-06-12,107.47,108.77,107.12,108.44,708704
HBAN,2017-06-12,13.28,13.47,13.2,13.37,9137215
HBI,2017-06-12,22.01,22.96,22,22.82,7757562
HCA,2017-06-12,83.44,85.46,83.44,84.86,2234735
HCN,2017-06-12,73.46,74.16,73.06,74.04,2035312
HCP,2017-06-12,31.26,31.62,31.035,31.62,4001213
HD,2017-06-12,152.8,153.3,151.73,152.18,4473919
HES,2017-06-12,45.99,46.67,45.2,45.38,3973204
HIG,2017-06-12,51.44,51.69,50.84,51.12,2641325
HII,2017-06-12,193.2,195.07,192.22,194.77,498094
HLT,2017-06-12,66.31,66.46,65.25,65.85,10162849
HOG,2017-06-12,53.36,54.09,53.11,53.23,1479744
HOLX,2017-06-12,44.35,44.67,43.625,44.29,2648542
HON,2017-06-12,133.33,134.24,132.601,133.26,2230807
HPE,2017-06-12,16.89,16.98,16.56,16.85,11555260
HPQ,2017-06-12,17.61,17.86,17.43,17.76,12527594
HP,2017-06-12,54.03,56.28,54,54.89,2731119
HRB,2017-06-12,26.01,26.47,26.01,26.44,2072118
HRL,2017-06-12,34.81,35.04,34.56,34.73,1653017
HRS,2017-06-12,109.18,109.28,107.78,108.53,1090045
HSIC,2017-06-12,92.47,93.23,91.615,92.01,622420
HST,2017-06-12,18.39,18.9,18.39,18.63,8586919
HSY,2017-06-12,114.22,114.47,113.25,113.6,677647
HUM,2017-06-12,231.11,231.11,223.4,228.1,1919992
IBM,2017-06-12,154.19,157.2,154.02,155.18,6471479
ICE,2017-06-12,63.9,64.48,63.66,64.43,3243315
IDXX,2017-06-12,164.35,164.56,156.02,158.22,1422364
IFF,2017-06-12,137.37,137.8,136.25,136.44,297100
ILMN,2017-06-12,173.81,174.41,168.87,171.46,936395
INCY,2017-06-12,117.8,120.22,115.2,116.44,1802549
INFO,2017-06-12,46.19,46.46,45.7,46.31,3886004
INTC,2017-06-12,35.59,36.01,35.41,35.73,28488290
INTU,2017-06-12,138.96,140.14,138.01,139.74,1776498
IPG,2017-06-12,24.08,24.44,24.07,24.34,2643369
IP,2017-06-12,54.8,55.57,54.79,55.09,3429204
IQV,2017-06-12,86.15,86.27,84.3,85.59,1550443
IRM,2017-06-12,33.31,34.305,33.31,34.3,1482012
IR,2017-06-12,88.1,88.32,87.7,87.84,1647553
ISRG,2017-06-12,303.6664,304.7997,292.1664,301.0964,1955838
ITW,2017-06-12,145.6,145.6,143.4652,144.72,1139089
IT,2017-06-12,118.25,119.66,117.05,119.44,352212
IVZ,2017-06-12,34.31,34.7,34.21,34.45,2587856
JBHT,2017-06-12,88.48,89.92,87.03,89.78,1570327
JCI,2017-06-12,41.81,41.96,41.23,41.47,7140442
JEC,2017-06-12,54.87,55.29,54.225,55.01,1320222
JNJ,2017-06-12,131.64,132.04,131.09,131.82,8020951
JNPR,2017-06-12,28.39,28.88,28.01,28.86,9244460
JPM,2017-06-12,87.32,87.74,86.29,86.98,16053405
JWN,2017-06-12,47.06,48.3265,46.385,46.47,3799589
KEY,2017-06-12,18.65,18.9055,18.5,18.58,11281329
KHC,2017-06-12,90.6,92.42,90.4285,91.25,2720572
KIM,2017-06-12,18.58,19.32,18.58,19.29,11995371
KLAC,2017-06-12,100.54,101.92,98.13,101.14,2494886
KMB,2017-06-12,128.81,129.94,128.3301,128.82,1222231
KMI,2017-06-12,19.19,19.39,19.06,19.13,13912442
KMX,2017-06-12,59.56,61.43,59.56,60.8,2595120
KORS,2017-06-12,35.7,36.41,35.32,35.4,2799098
KO,2017-06-12,45.35,45.48,45.15,45.33,11228502
KR,2017-06-12,30.65,30.78,29.795,30.03,12594942
KSS,2017-06-12,37.96,39.79,37.79,38.1,7935889
KSU,2017-06-12,99.51,100.225,99.01,99.95,1313701
K,2017-06-12,72.79,73.63,72.75,73.08,2518750
LB,2017-06-12,52.38,55.23,52.38,53.81,4708899
LEG,2017-06-12,52.1,52.88,52.06,52.79,778586
LEN,2017-06-12,50.8921,51.8333,50.8921,51.6569,1591183
LH,2017-06-12,140.4,140.77,137.825,140.72,762415
LKQ,2017-06-12,31.86,32.36,31.83,32.35,1871537
LLL,2017-06-12,166.16,167.04,165.335,166.93,657510
LLY,2017-06-12,80.96,81.29,80.61,80.9,2842761
LMT,2017-06-12,277.09,277.225,273.73,276.89,835958
LNC,2017-06-12,68.26,69.29,67.615,68.6,1640601
LNT,2017-06-12,41.41,41.53,40.835,41.17,971857
LOW,2017-06-12,78.47,79.795,78.36,79.03,6262739
LRCX,2017-06-12,155.51,155.8635,148.75,154.51,5473895
LUK,2017-06-12,25.29,25.68,25.125,25.41,1868794
LUV,2017-06-12,59.46,59.46,57.63,58.99,6076256
LYB,2017-06-12,81.86,82.97,81.46,81.78,2419191
L,2017-06-12,47.48,47.74,47.33,47.65,909635
MAA,2017-06-12,107.04,107.9,106.83,107.4,753971
MAC,2017-06-12,58.5,60.21,58.16,59.43,1244545
MAR,2017-06-12,101.79,102.49,100.77,102.07,5035449
MAS,2017-06-12,37.09,37.45,36.75,37.42,2069654
MAT,2017-06-12,22.34,22.5598,21.87,22.23,6182643
MA,2017-06-12,121.98,122.09,120.2,120.76,6574157
MCD,2017-06-12,151,151.08,148.04,148.47,5902610
MCHP,2017-06-12,81.83,83.1,80.3,83.08,4120940
MCK,2017-06-12,163.4,164.57,161.38,161.77,2147300
MCO,2017-06-12,116.55,117.22,115.59,117.19,588580
MDLZ,2017-06-12,45.4,45.91,45.051,45.37,12968509
MDT,2017-06-12,86.61,88.16,86.53,87.63,8823632
MET,2017-06-12,52.87,53.61,52.65,53.24,6454836
MGM,2017-06-12,31.8,31.81,30.821,31.59,11444688
MHK,2017-06-12,239.52,240.52,238.02,239.54,290024
MKC,2017-06-12,104.3,104.9,103.73,104.54,380469
MLM,2017-06-12,233.62,234.7,229.62,232.11,360848
MMC,2017-06-12,78.17,78.58,77.92,78.51,1902645
MMM,2017-06-12,207.06,208.42,205.5,207.39,2388199
MNST,2017-06-12,50.01,50.665,50,50.64,2014448
MON,2017-06-12,117.34,117.78,117.34,117.77,1842134
MOS,2017-06-12,23.51,24.45,23.3,23.55,6525206
MO,2017-06-12,75.38,75.55,74.99,75.4,5951545
MPC,2017-06-12,54.9,55.2,53.85,54.47,6217140
MRK,2017-06-12,64.56,64.68,64.2,64.39,9400261
MRO,2017-06-12,12.75,12.96,12.55,12.62,13353362
MSFT,2017-06-12,69.25,69.94,68.13,69.78,47761743
MSI,2017-06-12,85.74,86.21,85.1,86.11,1638261
MS,2017-06-12,45.04,45.5,44.38,44.85,10384231
MTB,2017-06-12,163.5,163.96,161.84,162.44,915180
MTD,2017-06-12,594.3,594.3,572.75,577.63,300098
MU,2017-06-12,30.06,31.685,29.21,31.2,46550935
MYL,2017-06-12,39.78,40.04,38.84,38.88,6319977
M,2017-06-12,22.77,23.33,22.43,22.67,12620753
NAVI,2017-06-12,15.23,15.67,15.21,15.48,3164130
NBL,2017-06-12,29.5,30.02,29.45,29.68,8305443
NCLH,2017-06-12,50.98,51.26,49.52,50.42,2055558
NDAQ,2017-06-12,70.46,70.88,70.31,70.4,1020126
NEE,2017-06-12,140.59,140.86,138.15,139.42,2236564
NEM,2017-06-12,34,34.63,33.96,34.38,4358345
NFLX,2017-06-12,155.3,155.53,148.31,151.44,14114477
NFX,2017-06-12,30.55,30.96,30.01,30.37,3689410
NI,2017-06-12,25.82,25.82,25.5,25.67,1774338
NKE,2017-06-12,53.51,54.25,53.5,54.03,9180135
NLSN,2017-06-12,37.61,38.34,37.51,38.23,4245604
NOC,2017-06-12,256.56,256.56,253.67,255.99,723107
NOV,2017-06-12,34.58,34.81,33.7,34.31,3716449
NRG,2017-06-12,16.67,16.825,16.46,16.71,4641624
NSC,2017-06-12,118.99,119.93,117.86,119.7,2376962
NTAP,2017-06-12,39.14,39.66,38.65,38.86,4254954
NTRS,2017-06-12,91.75,92.56,91.31,91.91,1135325
NUE,2017-06-12,59.75,60.6,59.115,59.9,2411012
NVDA,2017-06-12,145.88,151.7,142.11,149.97,42438280
NWL,2017-06-12,53.2,53.49,52.56,52.75,3429693
NWSA,2017-06-12,13.65,13.835,13.63,13.67,1603163
NWS,2017-06-12,14.05,14.25,14,14.05,254411
OKE,2017-06-12,49.94,50.45,49.63,49.99,1998226
OMC,2017-06-12,81.2,82.04,81.05,81.45,1901257
ORCL,2017-06-12,44.65,44.85,43.74,44.85,16189867
ORLY,2017-06-12,232.66,236.83,232.08,234.72,1364929
OXY,2017-06-12,61.5,62.16,60.73,60.85,5823394
O,2017-06-12,55.46,56.21,55.34,56.14,1378960
PAYX,2017-06-12,58.44,59.98,58.23,59.64,2695131
PBCT,2017-06-12,17.74,18.04,17.725,17.83,5030975
PCAR,2017-06-12,63.72,64.93,63.72,64.57,1624723
PCG,2017-06-12,68.29,68.35,67.08,67.33,2567781
PCLN,2017-06-12,1835,1839.47,1781.11,1812.99,1002189
PDCO,2017-06-12,45.99,46.5,45.865,46.29,1159524
PEG,2017-06-12,44.38,44.75,44,44.28,2743063
PEP,2017-06-12,116.23,116.62,115.92,116.23,3492098
PFE,2017-06-12,32.75,33.12,32.5,32.7,28876207
PFG,2017-06-12,64.72,65.44,64.72,64.97,1245158
PGR,2017-06-12,43.44,43.7,43.14,43.68,2727594
PG,2017-06-12,88.28,88.66,88.09,88.24,7867734
PHM,2017-06-12,23.4,23.67,23.39,23.47,4368251
PH,2017-06-12,157.09,158.1175,156,157.13,848099
PKG,2017-06-12,104.8,105.77,104.66,105.2,780768
PKI,2017-06-12,63.61,63.9,63.095,63.7,528375
PLD,2017-06-12,56.79,57.47,56.72,57.33,2684585
PM,2017-06-12,120.04,120.31,118.25,119.17,4786706
PNC,2017-06-12,123.18,124.1,121.2,122.84,2944506
PNR,2017-06-12,66.47,67.1,66,66.33,667944
PNW,2017-06-12,87.99,88.39,86.77,87.45,525688
PPG,2017-06-12,110,110.84,109.69,110.14,2196587
PPL,2017-06-12,39.21,39.38,38.71,38.88,4988588
PRGO,2017-06-12,71.38,73.14,71.37,71.64,2211868
PRU,2017-06-12,107.8,108.905,107.13,108.36,2088681
PSA,2017-06-12,205.67,208.35,204.84,207.04,1489783
PSX,2017-06-12,79.63,80.48,79.59,80.21,2971158
PVH,2017-06-12,105.37,107.25,105.3,106.2,1115002
PWR,2017-06-12,32.74,33.01,32.46,32.66,1688463
PXD,2017-06-12,171.15,172.4,166.57,167.81,1999045
PX,2017-06-12,136.25,137,134.71,134.97,1388466
PYPL,2017-06-12,52.81,52.9,51.43,52.16,15765578
QCOM,2017-06-12,56.52,57.675,56.48,57.49,9985065
QRVO,2017-06-12,74.2,74.76,71.2,74.63,2174446
RCL,2017-06-12,109.67,110,106.66,109.9,2041523
REGN,2017-06-12,475.22,477.5,466.91,476.23,884616
REG,2017-06-12,62.67,63.92,62.4,63.86,1200029
RE,2017-06-12,255.57,258.47,254.86,258.12,252635
RF,2017-06-12,14.44,14.69,14.2,14.36,25258159
RHI,2017-06-12,47.3,47.58,46.705,47.01,777452
RHT,2017-06-12,87.82,88.8,86.26,88.72,1811981
RJF,2017-06-12,78.38,79.42,78.1,78.73,937886
RL,2017-06-12,70,72,69.5,69.7,2212634
RMD,2017-06-12,73.48,73.67,72.03,73.04,465213
ROK,2017-06-12,162.02,162.732,160.7,161.3,892101
ROP,2017-06-12,229.19,229.62,225.74,227.14,474472
ROST,2017-06-12,61.66,62.87,61.66,61.86,3101753
RRC,2017-06-12,23.47,23.795,22.83,23.18,5158690
RSG,2017-06-12,63.94,64.19,63.84,64.17,602115
RTN,2017-06-12,161.14,161.14,158.317,160.35,1100134
SBAC,2017-06-12,132.28,132.9799,129.4,132.42,1170933
SBUX,2017-06-12,61.8,61.99,60.63,61.29,11071593
SCG,2017-06-12,68.84,69.28,68.28,69.11,1565946
SCHW,2017-06-12,41.37,41.92,41.305,41.88,8076875
SEE,2017-06-12,44.06,44.6,44.05,44.19,1614186
SHW,2017-06-12,352.51,354.03,346.255,347.94,1164376
SIG,2017-06-12,59.48,61.1,58.88,59.89,2796909
SJM,2017-06-12,127.27,128.62,127.02,128.05,819849
SLB,2017-06-12,70.25,70.69,69.065,69.31,7999223
SLG,2017-06-12,106.36,109,106.1,108.33,1260324
SNA,2017-06-12,158,159.51,155.62,157.47,493409
SNI,2017-06-12,67.24,69.07,67.24,68.43,1226605
SNPS,2017-06-12,74.39,74.76,73.05,73.89,1554209
SO,2017-06-12,50.86,51.34,50.63,50.85,4967552
SPGI,2017-06-12,146.39,147.03,144.35,145.69,1293087
SPG,2017-06-12,155.54,160.87,155.4005,159.74,2386444
SRCL,2017-06-12,79.09,80.19,78.83,79.15,592055
SRE,2017-06-12,115.12,115.31,113.96,114.71,1919043
STI,2017-06-12,56.67,57.12,55.775,56.2,3704828
STT,2017-06-12,87.3,88.06,86.74,87.11,1595299
STX,2017-06-12,41.75,41.94,40.32,41.54,6519284
STZ,2017-06-12,180.82,181.18,176.21,179.14,1975137
SWKS,2017-06-12,105.26,105.85,101,103.76,4118915
SWK,2017-06-12,139.49,140.17,138.26,138.67,900177
SYF,2017-06-12,28.71,29,28.43,28.76,5666057
SYK,2017-06-12,141.58,141.765,138.2,140.62,1657399
SYMC,2017-06-12,29.45,29.7,28.92,29.53,6958396
SYY,2017-06-12,55.24,55.51,55.17,55.32,2338664
TAP,2017-06-12,87.2,88.53,86.875,88.26,3622132
TDG,2017-06-12,269.12,270.39,250.18,262.78,1422779
TEL,2017-06-12,79.22,79.415,77.65,78.34,1953181
TGT,2017-06-12,57.1,58.47,57.1,57.87,11661496
TIF,2017-06-12,94.43,94.61,93.04,93.14,2417599
TJX,2017-06-12,73.53,74.48,73.53,73.77,3708919
TMK,2017-06-12,76.73,77.1175,76.16,76.63,374686
TMO,2017-06-12,174.99,175.19,172.04,173.38,1695224
TPR,2017-06-12,46.5,47.02,46.17,46.37,3666804
TRIP,2017-06-12,37.42,38.4,37.34,37.81,2491114
TROW,2017-06-12,73.26,73.97,72.6,73.92,1734948
TRV,2017-06-12,125.21,125.8,124.78,125.67,1534069
TSCO,2017-06-12,57.08,59.29,57.06,57.72,3654848
TSN,2017-06-12,61.11,61.99,61.03,61.27,2975733
TSS,2017-06-12,59.25,59.42,58.5,59.31,1048305
TWX,2017-06-12,99.21,100,99.04,99.95,3138330
TXN,2017-06-12,79.82,81.32,79.6678,81.05,6746350
TXT,2017-06-12,47.31,47.44,46.87,47.24,997943
T,2017-06-12,38.8,39.37,38.8,39.07,22779929
UAA,2017-06-12,21.65,23.25,21.6,23.14,10924388
UAL,2017-06-12,79.02,79.08,76,77.73,5146540
UA,2017-06-12,20.18,21.35,20.16,21.2,5923190
UDR,2017-06-12,39.56,40.05,39.56,39.73,1272857
UHS,2017-06-12,113.46,116.27,113.46,115.59,997855
ULTA,2017-06-12,305.88,307.49,300.48,301.02,826601
UNH,2017-06-12,181.01,181.82,176.42,179.25,3705616
UNM,2017-06-12,46.5,47.2,46.35,46.81,1914392
UNP,2017-06-12,109.73,110.24,109.29,110.13,3543425
UPS,2017-06-12,107.29,108.95,107.2,108.94,3338155
URI,2017-06-12,110.67,112.5,109.92,111.82,1946524
USB,2017-06-12,53.03,53.46,52.69,52.85,9095559
UTX,2017-06-12,120.25,120.55,119.35,119.88,3064407
VAR,2017-06-12,102.06,102.62,100.37,102.05,958056
VFC,2017-06-12,55.36,56.73,55.35,55.88,4403001
VIAB,2017-06-12,35.51,36.96,35.51,36.09,6332129
VLO,2017-06-12,65.55,66.83,65.55,65.92,6725913
VMC,2017-06-12,129.59,130.81,128,129.91,1027281
VNO,2017-06-12,93.53,95.63,93.53,95.36,1140126
VRSK,2017-06-12,79.86,81.54,79.86,81.5,778445
VRSN,2017-06-12,91.84,92.185,90.84,91.11,1176080
VRTX,2017-06-12,122.19,123.54,121.26,122.35,2043770
VTR,2017-06-12,66.87,68.23,66.78,68.17,2373380
VZ,2017-06-12,46.8,47.5,46.79,47.19,18929146
V,2017-06-12,93.69,94.04,92.8,93.5,15609984
WAT,2017-06-12,184.55,184.79,179.18,183.35,536473
WBA,2017-06-12,81.04,82.59,81.03,81.81,4625998
WDC,2017-06-12,84.82,86.72,82.14,86.64,5915051
WEC,2017-06-12,63.17,63.56,62.83,63.27,1905392
WFC,2017-06-12,53.98,54.585,53.94,54.09,22791380
WHR,2017-06-12,191.15,191.84,188.21,190.61,640512
WLTW,2017-06-12,146.04,146.68,144.44,146.24,827693
WMB,2017-06-12,29.49,29.61,29.13,29.47,5977616
WMT,2017-06-12,79.4,80.37,78.84,79.24,10410592
WM,2017-06-12,72.65,73,72.5,72.88,1961521
WRK,2017-06-12,57.09,57.86,56.94,57.27,2272953
WU,2017-06-12,18.91,19.53,18.91,19.26,5476280
WYNN,2017-06-12,128.67,132.35,128.03,130.25,1921240
WYN,2017-06-12,99.14,99.18,98.13,99.04,940347
WY,2017-06-12,33.15,33.85,33.14,33.6,3614984
XEC,2017-06-12,100.72,102.24,99.37,100.18,1398408
XEL,2017-06-12,47.41,47.53,46.83,47.18,2809988
XLNX,2017-06-12,64.82,65.11,63.21,64.23,5548666
XL,2017-06-12,42.51,42.61,41.9,42.17,1845201
XOM,2017-06-12,82.67,83.69,82.64,82.93,18172938
XRAY,2017-06-12,63.29,63.89,62.35,62.75,2397243
XRX,2017-06-12,27.76,28.6,27.76,28.24,1608302
XYL,2017-06-12,54,54.09,53.61,54.02,1064998
YUM,2017-06-12,72.98,73.17,70.9,71.91,3710562
ZBH,2017-06-12,124.58,125.09,122.92,125,1023838
ZION,2017-06-12,42.26,43.25,42.26,42.93,4060483
ZTS,2017-06-12,62.61,62.71,61.26,61.85,4522559
AAL,2017-06-13,49.56,49.91,48.84,49.45,5153327
AAPL,2017-06-13,147.16,147.45,145.15,146.59,34165445
AAP,2017-06-13,130.95,131.67,128.63,131.63,896109
ABBV,2017-06-13,69.62,70.03,69.42,69.67,5269007
ABC,2017-06-13,92.51,93,92.03,93,636448
ABT,2017-06-13,47.24,47.67,47.2,47.46,7163673
ACN,2017-06-13,126.44,127.56,126.08,127.07,2434069
ADBE,2017-06-13,138.79,139.86,138.09,139.09,2871379
ADI,2017-06-13,80.15,81.73,80.15,81.23,4063417
ADM,2017-06-13,42.43,42.6,42.12,42.36,1931004
ADP,2017-06-13,101.61,102.08,101.15,101.87,2358256
ADSK,2017-06-13,107.6,108.24,105.17,107.55,2269770
ADS,2017-06-13,245.5,249.07,245.5,246.29,628664
AEE,2017-06-13,56.01,56.34,55.81,56.29,1024875
AEP,2017-06-13,71.33,71.68,71.05,71.65,1800358
AES,2017-06-13,11.71,11.96,11.67,11.93,4702860
AET,2017-06-13,148.13,149.6,147.6,148.77,2051202
AFL,2017-06-13,77.67,78.04,77.55,77.9,1352022
AGN,2017-06-13,230.35,231.415,229.22,230.79,1511194
AIG,2017-06-13,63.88,64.33,63.64,64.23,4715511
AIV,2017-06-13,44.11,44.35,43.94,44.32,616701
AIZ,2017-06-13,101.32,102.23,101.12,101.73,274789
AJG,2017-06-13,58.19,58.555,58.08,58.13,859285
AKAM,2017-06-13,49.96,50.65,49.56,49.63,2209669
ALB,2017-06-13,112.33,112.91,110.98,112.66,1111736
ALGN,2017-06-13,144.17,146.03,142.04,144.38,1024294
ALK,2017-06-13,89.43,89.93,87.84,88.91,1032718
ALLE,2017-06-13,78.19,79.4,77.81,79.28,611443
ALL,2017-06-13,87.94,88.19,87.79,87.97,2566885
ALXN,2017-06-13,106.25,108.87,105.75,108,2282533
AMAT,2017-06-13,44.91,45.5,44.28,44.85,12330638
AMD,2017-06-13,12.33,12.48,11.67,11.96,87302253
AME,2017-06-13,61.88,62.26,61.72,62.05,586458
AMGN,2017-06-13,164.47,165.09,163.77,164.43,2568170
AMG,2017-06-13,162.7,162.89,159.92,161.85,313927
AMP,2017-06-13,128.04,128.36,126.805,127.25,851929
AMT,2017-06-13,129.25,130.28,128.93,130.19,1311809
AMZN,2017-06-13,977.99,984.5,966.1,980.79,4580011
ANDV,2017-06-13,91.77,94.22,91.3965,94.22,2775427
ANSS,2017-06-13,122.69,122.725,121.01,122.47,692829
ANTM,2017-06-13,186.73,187.67,185.41,187.16,1107994
AON,2017-06-13,133.23,134.55,133.078,134.06,1755189
AOS,2017-06-13,56.34,57.22,56.11,56.84,795626
APA,2017-06-13,48.41,49.3101,48.31,49.22,2243404
APC,2017-06-13,48.41,49.335,48.15,49.22,5173666
APD,2017-06-13,144.42,146.32,144.045,146.27,831484
APH,2017-06-13,75.61,76.05,75.61,75.92,1169851
ARE,2017-06-13,118.45,118.92,118.17,118.69,681634
ARNC,2017-06-13,26.85,27.67,26.82,27.66,2243112
ATVI,2017-06-13,57.46,58.05,56.69,57.9,7157669
AVB,2017-06-13,193.72,194.34,192.36,193.69,555112
AVGO,2017-06-13,244.96,247.9115,241.67,242.94,3085265
AVY,2017-06-13,84.43,85.58,84.37,85.48,562507
AWK,2017-06-13,79.66,80.32,79.58,80.18,645893
AXP,2017-06-13,80.2,80.74,80.07,80.59,3174361
AYI,2017-06-13,183.41,184.09,178.29,179.25,639139
AZO,2017-06-13,613.3,617.75,607.01,612.08,324979
A,2017-06-13,59.07,59.64,58.93,59.28,1527210
BAC,2017-06-13,23.95,24.11,23.664,23.77,68047282
BAX,2017-06-13,57.38,58.15,57.24,57.88,3731763
BA,2017-06-13,190.05,191.56,189.35,191.09,1882684
BBT,2017-06-13,44.39,44.57,44.15,44.29,3233702
BBY,2017-06-13,56.76,58.1201,56.7,57.85,3965514
BDX,2017-06-13,191.03,192.89,190.06,192.36,1162094
BEN,2017-06-13,44,44.31,43.96,44.14,2161965
BF.B,2017-06-13,49.33,49.78,48.96,49.24,868989
BIIB,2017-06-13,261.97,262.12,259.55,261.42,1312387
BK,2017-06-13,49.35,49.75,49.2611,49.57,4104430
BLK,2017-06-13,419.31,421.25,416.86,419.31,373820
BLL,2017-06-13,40.46,41.24,40.41,41.21,2195188
BMY,2017-06-13,54.19,54.32,53.9,54.19,4777358
BRK.B,2017-06-13,171.5,171.82,170.9001,171.47,3145426
BSX,2017-06-13,27.8,28.02,27.73,27.92,5088132
BWA,2017-06-13,43.85,44.15,43.43,43.93,1154827
BXP,2017-06-13,126.52,127.84,125.4618,126.82,657986
CAG,2017-06-13,38.6,38.99,38.26,38.98,3142772
CAH,2017-06-13,75.21,75.22,74.51,74.91,1580401
CAT,2017-06-13,106.18,106.66,105.505,105.75,3522709
CA,2017-06-13,32.1,32.435,31.62,32.17,2823641
CBG,2017-06-13,35.43,35.49,35.0665,35.24,1179261
CBOE,2017-06-13,89.94,90.09,89.21,89.93,1269183
CBS,2017-06-13,62.46,62.73,61.81,61.85,2515881
CB,2017-06-13,145.9,146.32,145.51,145.73,1308324
CCI,2017-06-13,102.18,102.95,101.57,102.13,1928321
CCL,2017-06-13,64,64.51,63.87,64.06,2469202
CDNS,2017-06-13,34.46,34.745,34.35,34.4,2156042
CELG,2017-06-13,119.45,119.98,119.12,119.62,2962667
CERN,2017-06-13,65.82,66.64,65.7,66.47,1438327
CFG,2017-06-13,36.88,37.18,36.71,36.88,3774569
CF,2017-06-13,27.44,28.5,27.08,28.48,3257170
CHD,2017-06-13,52.78,52.91,52.5,52.8,850002
CHK,2017-06-13,5.07,5.29,5.03,5.28,36800404
CHRW,2017-06-13,69.08,69.32,68.66,69.09,1083245
CHTR,2017-06-13,335.99,344.22,335.99,341.81,1106276
CINF,2017-06-13,73.3,73.3,72.5201,72.88,495272
CI,2017-06-13,166.82,167.75,165.88,166.55,1383822
CLX,2017-06-13,137.12,137.9,136.54,137.48,430298
CL,2017-06-13,75.29,75.81,75.06,75.69,2591251
CMA,2017-06-13,74,74.45,73.52,73.87,3165506
CMCSA,2017-06-13,40.79,41.27,40.78,41.22,11430017
CME,2017-06-13,125.8,126.45,125.58,126.07,2221568
CMG,2017-06-13,461.78,468.04,461.38,464.22,543588
CMI,2017-06-13,160.46,160.87,159.17,160.39,993431
CMS,2017-06-13,46.97,47.28,46.87,47.27,1860435
CNC,2017-06-13,76.93,78.28,76.9,78.06,1286848
CNP,2017-06-13,28.08,28.22,28.02,28.13,2738313
COF,2017-06-13,80.5,80.92,79.85,80.57,2690846
COG,2017-06-13,22.88,23.38,22.69,23.37,5539727
COL,2017-06-13,104.68,106,104.34,105.94,1115666
COO,2017-06-13,237.37,242.1,237.11,240.88,321055
COP,2017-06-13,45.72,46.66,45.605,46.43,8600990
COST,2017-06-13,179.9,180.79,179.03,180.51,1745411
COTY,2017-06-13,19.3,19.35,18.97,19.34,3712077
CPB,2017-06-13,56.91,57.05,56.38,56.97,734166
CRM,2017-06-13,87.83,88.31,86.8,87.27,5308031
CSCO,2017-06-13,31.3,31.8,31.28,31.7,27781044
CSRA,2017-06-13,31.97,32.31,31.75,32.31,951547
CSX,2017-06-13,53.34,53.945,53.25,53.87,4441004
CTAS,2017-06-13,126.25,127.65,125.9911,127.25,376711
CTL,2017-06-13,26.7,27.28,26.57,27.24,10276780
CTSH,2017-06-13,66.43,66.64,65.8,66.43,4601221
CTXS,2017-06-13,81.1,81.36,80.26,80.75,1593389
CVS,2017-06-13,79.64,79.99,78.99,79.85,5044346
CVX,2017-06-13,108.34,108.49,107.16,108.13,6099745
CXO,2017-06-13,123.48,124.95,122.85,124.85,1054758
C,2017-06-13,64.88,65.26,64.335,64.69,18749028
DAL,2017-06-13,52.26,52.84,51.46,51.87,8280583
DE,2017-06-13,126,126.65,126,126.42,1171671
DFS,2017-06-13,60.94,61.62,60.51,61.36,2557101
DGX,2017-06-13,107.87,108.49,107.72,108.43,997952
DG,2017-06-13,75.2,75.99,74.63,75.71,1396072
DHI,2017-06-13,33.45,34.19,33.31,33.98,3603502
DHR,2017-06-13,84.17,84.45,83.98,84.17,3252649
DISCA,2017-06-13,26.57,26.6,26.13,26.44,1993735
DISCK,2017-06-13,25.51,25.68,25.22,25.54,1542406
DISH,2017-06-13,64.71,66.33,64.71,66.04,1794472
DIS,2017-06-13,107.14,107.26,106.16,106.56,4918936
DLR,2017-06-13,113.8,115.39,113.1,115.36,1704065
DLTR,2017-06-13,75.27,75.875,74.87,75.5,1416751
DOV,2017-06-13,83.02,83.54,82.5,83.47,1073139
DPS,2017-06-13,92.58,93.14,91.91,92.91,1059974
DRE,2017-06-13,28.63,28.65,28.4,28.65,3871685
DRI,2017-06-13,91.07,91.26,89.83,90.02,2548159
DTE,2017-06-13,108.85,109.45,108.54,109.41,446968
DUK,2017-06-13,85.53,86.045,85.42,85.95,2421358
DVA,2017-06-13,65.18,66.14,64.91,65.61,1024445
DVN,2017-06-13,32.71,33.5,32.58,33.49,4477991
DXC,2017-06-13,75.42,75.96,74.9,75.93,2087220
D,2017-06-13,79.31,79.4742,78.92,79.37,2483750
EA,2017-06-13,110.33,110.96,108.08,109.98,2739976
EBAY,2017-06-13,34.21,34.55,34.08,34.46,7569053
ECL,2017-06-13,133.22,134.6,132.76,134.49,774839
ED,2017-06-13,82.84,83.08,82.51,82.88,1687990
EFX,2017-06-13,137.55,140.86,137.37,140.34,706649
EIX,2017-06-13,80.21,80.35,79.76,80.3,1381586
EL,2017-06-13,96.02,96.96,95.68,96.64,1005620
EMN,2017-06-13,82.76,84.07,82.62,83.84,1653711
EMR,2017-06-13,60.96,61.04,60.42,60.84,4531583
EOG,2017-06-13,90.05,90.7,89.51,90.56,2573078
EQIX,2017-06-13,425.57,435,425.44,430.54,393442
EQR,2017-06-13,67.06,67.545,66.72,67.11,935693
EQT,2017-06-13,56.92,57.92,56.49,57.91,2960627
ESRX,2017-06-13,62.62,62.92,62.14,62.63,4257749
ESS,2017-06-13,262.76,263.69,260.11,262.31,229732
ES,2017-06-13,62.15,62.26,61.86,62.16,1011809
ETFC,2017-06-13,37.26,37.4459,37.04,37.24,1700040
ETN,2017-06-13,75.94,76.3,75.515,76.11,1397505
ETR,2017-06-13,79.19,79.6,78.86,79.38,789363
EVHC,2017-06-13,57,57.22,56.44,56.73,980141
EW,2017-06-13,114.6,115.71,113.93,115.05,1220282
EXC,2017-06-13,36.48,36.6,36.37,36.55,3980724
EXPD,2017-06-13,55.8,56.26,55.63,56.15,1133323
EXPE,2017-06-13,144.8,146.74,144.79,145.92,1366777
EXR,2017-06-13,74.6,75.235,74.3,75.2,735037
FAST,2017-06-13,43.83,44.12,43.235,43.42,3305792
FBHS,2017-06-13,63.29,64.76,63.15,64.59,911411
FB,2017-06-13,150.15,151.18,148.9,150.68,20483350
FCX,2017-06-13,12.28,12.44,12.21,12.36,10095575
FDX,2017-06-13,209.9,210.65,208.45,209.42,1211143
FE,2017-06-13,29.4,29.44,29.03,29.37,3483673
FFIV,2017-06-13,128.58,130.52,128.58,130.14,553982
FISV,2017-06-13,123.13,124.69,122.81,124.51,664420
FIS,2017-06-13,85.07,85.99,85.07,85.74,1452907
FITB,2017-06-13,25.37,25.57,25.17,25.33,5491506
FLIR,2017-06-13,36.12,36.3,35.73,35.96,1883484
FLR,2017-06-13,46.81,47.38,46.47,46.81,1094165
FLS,2017-06-13,48.64,48.93,48.29,48.71,708603
FL,2017-06-13,54.06,55.36,53.295,55.1,3028992
FMC,2017-06-13,75.55,76.8,75.27,76.77,1306880
FOXA,2017-06-13,28.61,28.64,28.03,28.06,7753313
FOX,2017-06-13,27.92,28.145,27.6,27.66,2346315
FRT,2017-06-13,126.62,128.69,125.81,127.88,744514
FTI,2017-06-13,28.59,28.975,28.57,28.89,2734360
FTV,2017-06-13,62.68,63.29,62.43,63.27,1013791
F,2017-06-13,11.315,11.35,11.15,11.27,29889309
GD,2017-06-13,198.4,200.93,198.12,200.55,1263991
GE,2017-06-13,29.12,29.16,28.34,28.45,58823660
GGP,2017-06-13,23.92,24.26,23.64,24.04,5703630
GILD,2017-06-13,65.61,65.65,65.01,65.15,8185266
GIS,2017-06-13,57.23,58.28,56.71,58.17,4012875
GLW,2017-06-13,29.41,29.51,29.13,29.4,4799482
GM,2017-06-13,34.68,34.7,34.2,34.51,12111985
GOOGL,2017-06-13,972.04,977.91,962.01,970.5,2005356
GOOG,2017-06-13,951.91,959.98,944.09,953.4,2013337
GPC,2017-06-13,92.98,93.95,92.34,93.86,579165
GPN,2017-06-13,90,91.44,89.9999,90.8,926448
GPS,2017-06-13,23.09,23.5,22.895,23.42,6050167
GRMN,2017-06-13,51.94,52.185,51.5,51.61,526002
GS,2017-06-13,223.35,226.8,222.77,224.2,2767809
GT,2017-06-13,35.72,35.72,35.3,35.67,3176140
GWW,2017-06-13,179.3,179.61,177.51,178.08,804906
HAL,2017-06-13,44.98,46.1776,44.8,45.84,12214166
HAS,2017-06-13,108.53,110.61,107.89,110.1,930835
HBAN,2017-06-13,13.45,13.5,13.27,13.35,9281004
HBI,2017-06-13,22.85,22.99,22.41,22.85,4021480
HCA,2017-06-13,84.98,85.26,84.68,84.85,1288215
HCN,2017-06-13,73.96,74.34,73.67,74.14,1555454
HCP,2017-06-13,31.57,31.69,31.385,31.66,3207815
HD,2017-06-13,152.31,154.04,152.06,153.99,3753767
HES,2017-06-13,45.35,46.66,45.32,46.57,3714776
HIG,2017-06-13,51.26,51.79,51.14,51.67,1853025
HII,2017-06-13,195.1,198.34,194.98,196.67,208447
HLT,2017-06-13,66.14,66.69,66.02,66.45,5087150
HOG,2017-06-13,53.3,53.73,53.15,53.69,824297
HOLX,2017-06-13,44.32,44.74,44.28,44.73,2076887
HON,2017-06-13,133.76,134.42,133.36,134.39,2694677
HPE,2017-06-13,16.82,16.97,16.8,16.88,12179693
HPQ,2017-06-13,17.82,17.94,17.68,17.74,9036409
HP,2017-06-13,54.81,56,54.64,55.85,1698643
HRB,2017-06-13,26.58,27.125,26.49,26.99,4679346
HRL,2017-06-13,34.75,34.845,34.47,34.68,1737911
HRS,2017-06-13,109.02,109.54,108.74,109.31,831883
HSIC,2017-06-13,91.695,92.2662,91.525,91.875,574346
HST,2017-06-13,18.63,18.91,18.57,18.7,6143420
HSY,2017-06-13,113.18,114.26,112.66,114.21,721428
HUM,2017-06-13,228.15,232.02,227.91,231.95,1318891
IBM,2017-06-13,155.44,155.48,154.15,154.25,3523529
ICE,2017-06-13,64.45,64.79,64.32,64.46,2327089
IDXX,2017-06-13,159.35,161.63,158.22,161.3,942308
IFF,2017-06-13,136.12,136.965,134.47,136.5,441236
ILMN,2017-06-13,171.46,173.5,170.55,173.46,719311
INCY,2017-06-13,115.82,119.09,115.66,118.52,1199489
INFO,2017-06-13,46.4,46.705,46.32,46.6,2364300
INTC,2017-06-13,35.68,35.95,35.53,35.88,20588247
INTU,2017-06-13,139.8,140.71,139.41,139.88,1492520
IPG,2017-06-13,24.34,24.505,24.29,24.45,3053105
IP,2017-06-13,55,55.97,54.96,55.86,2726509
IQV,2017-06-13,85.95,87.1,85.83,86.73,974835
IRM,2017-06-13,33.72,34.42,33.7,34.21,1491740
IR,2017-06-13,88.13,89.67,87.96,89.67,1822362
ISRG,2017-06-13,301.7364,305.0964,300.1197,302.743,908733
ITW,2017-06-13,145.12,146.67,144.68,146.42,1175775
IT,2017-06-13,119.25,120.81,119.25,120.77,274071
IVZ,2017-06-13,34.57,34.79,34.345,34.49,2151516
JBHT,2017-06-13,89.74,90.8,89.3,90.57,885128
JCI,2017-06-13,41.43,41.95,41.39,41.92,4885884
JEC,2017-06-13,55.06,55.66,54.72,55,672157
JNJ,2017-06-13,131.75,132.73,131.4,132.02,5733817
JNPR,2017-06-13,28.96,29.25,28.8,29.2,4420514
JPM,2017-06-13,87.55,87.85,86.98,87.27,12557225
JWN,2017-06-13,46.43,47.15,46.11,46.38,2082586
KEY,2017-06-13,18.7,18.82,18.61,18.67,10203414
KHC,2017-06-13,90.68,91.66,90.17,91.59,1909814
KIM,2017-06-13,19.22,19.65,18.96,19.44,8962486
KLAC,2017-06-13,101.97,102.91,100.15,101.42,1064318
KMB,2017-06-13,128.95,129.75,128.46,129.37,855099
KMI,2017-06-13,19.18,19.3,19.13,19.23,10053052
KMX,2017-06-13,60.65,61.65,59.23,61.63,2618644
KORS,2017-06-13,35.37,35.4,34.66,34.77,2357040
KO,2017-06-13,45,45.11,44.8,45.03,10023358
KR,2017-06-13,30.15,30.33,29.59,30.32,11066696
KSS,2017-06-13,38.09,38.73,37.61,38.04,3394469
KSU,2017-06-13,100,102.06,99.8,101.75,1228476
K,2017-06-13,72.87,73.47,72.33,73.3,1676159
LB,2017-06-13,53.85,54.07,52.92,53.61,1455315
LEG,2017-06-13,52.48,52.71,52.36,52.57,686220
LEN,2017-06-13,51.8137,52.9216,51.5686,52.598,2054708
LH,2017-06-13,140.6,142.24,140.55,141.64,431623
LKQ,2017-06-13,32.4,32.66,32.14,32.65,1813846
LLL,2017-06-13,166.82,170.35,165.84,167.79,725805
LLY,2017-06-13,81.21,81.29,80.24,81.25,4492882
LMT,2017-06-13,276.9,278.94,275.48,278.36,638691
LNC,2017-06-13,68.89,69.15,68.43,68.55,1700638
LNT,2017-06-13,41.17,41.28,41,41.25,777391
LOW,2017-06-13,79.04,79.81,78.91,79.65,4459009
LRCX,2017-06-13,156.66,157.905,152.9,155.12,2760776
LUK,2017-06-13,25.5,25.945,25.5,25.88,1377569
LUV,2017-06-13,58.88,59.55,58.665,59.21,5015482
LYB,2017-06-13,81.31,83.22,81.0693,82.95,2714718
L,2017-06-13,47.67,47.9,47.56,47.77,619807
MAA,2017-06-13,107.32,108.16,107.21,108.16,674934
MAC,2017-06-13,59.15,60.16,58.26,59.39,1094817
MAR,2017-06-13,102.55,103.89,102.25,103.88,2978439
MAS,2017-06-13,37.49,38.33,37.37,38.14,3282698
MAT,2017-06-13,22.27,22.75,21.98,22.65,7188749
MA,2017-06-13,121.24,122.71,121.09,122.32,3938304
MCD,2017-06-13,148.86,150.2499,148.62,149.82,4267682
MCHP,2017-06-13,83.63,84.5,82.05,83.53,3267193
MCK,2017-06-13,162.62,162.91,161.3,162.15,1070678
MCO,2017-06-13,117.2,119.2,117.04,118.92,701659
MDLZ,2017-06-13,45.29,45.81,45.1,45.64,7528138
MDT,2017-06-13,87.58,88.2,87.12,87.2,4459803
MET,2017-06-13,53.48,53.5899,53.17,53.31,5382290
MGM,2017-06-13,31.85,32.37,31.84,32.09,4664417
MHK,2017-06-13,239.75,242.33,239.16,241.95,338254
MKC,2017-06-13,104.5,105.3199,103.625,104.98,316403
MLM,2017-06-13,232.65,236.43,232.49,235.58,355033
MMC,2017-06-13,78.46,79.07,78.43,78.6,1336552
MMM,2017-06-13,207.58,209.665,207.559,209.11,1688785
MNST,2017-06-13,50.26,50.73,50.02,50.55,1707949
MON,2017-06-13,117.8,118.13,117.67,118.05,1867842
MOS,2017-06-13,23.55,23.81,23.29,23.7,4460719
MO,2017-06-13,74.72,74.99,74.47,74.95,5196451
MPC,2017-06-13,54.48,55.05,54.34,55.03,3303705
MRK,2017-06-13,63.73,63.84,63.03,63.27,12052983
MRO,2017-06-13,12.61,13.06,12.57,13.01,13933733
MSFT,2017-06-13,70.02,70.82,69.96,70.65,25258614
MSI,2017-06-13,86.3,86.89,85.64,86.04,1200006
MS,2017-06-13,45.07,45.98,45.05,45.15,9857826
MTB,2017-06-13,163.11,163.8509,162,162.68,709479
MTD,2017-06-13,581.03,586,579.22,584.43,253827
MU,2017-06-13,31.75,32.24,30.77,31.54,33767863
MYL,2017-06-13,38.8,38.92,37.67,37.77,7519479
M,2017-06-13,22.15,22.66,22.12,22.26,8510531
NAVI,2017-06-13,15.5,15.65,15.33,15.57,2689488
NBL,2017-06-13,29.71,30.19,29.64,30.19,4110060
NCLH,2017-06-13,50.78,52.23,50.77,51.84,1462659
NDAQ,2017-06-13,70.48,71.925,70.48,71.49,932575
NEE,2017-06-13,139.42,140.35,138.96,139.95,1736212
NEM,2017-06-13,34.3,34.8269,34.24,34.48,3930452
NFLX,2017-06-13,154.38,155.68,150.13,152.72,8484746
NFX,2017-06-13,30.36,31.12,30.13,31.11,2801212
NI,2017-06-13,25.63,25.85,25.56,25.82,1627468
NKE,2017-06-13,54.03,54.66,53.84,54.31,8720065
NLSN,2017-06-13,38.34,38.95,38.19,38.84,2895478
NOC,2017-06-13,255.78,258.34,254.77,257.59,570960
NOV,2017-06-13,34.35,34.75,34.08,34.51,2071478
NRG,2017-06-13,16.74,16.99,16.69,16.94,3589977
NSC,2017-06-13,120.13,121.15,119.48,120.73,1784158
NTAP,2017-06-13,38.95,39.37,38.7,38.95,2887536
NTRS,2017-06-13,92.19,93.03,91.82,92.73,1088757
NUE,2017-06-13,59.9,60.53,59.67,60.49,1952544
NVDA,2017-06-13,154.4,154.77,145.65,151.4,41812580
NWL,2017-06-13,52.9,53.79,52.775,53.78,2230319
NWSA,2017-06-13,13.65,13.7,13.53,13.56,1946259
NWS,2017-06-13,14.05,14.125,13.925,13.95,201650
OKE,2017-06-13,49.85,50.45,49.78,50.21,1674370
OMC,2017-06-13,81.55,81.95,81.11,81.77,1479059
ORCL,2017-06-13,45.07,45.235,44.62,44.98,10705755
ORLY,2017-06-13,234.41,235.63,231.745,234.54,839254
OXY,2017-06-13,60.86,61.41,60.46,61,4041097
O,2017-06-13,56.02,56.43,55.8,56.28,1026977
PAYX,2017-06-13,59.5,60.57,59.5,60.51,2071757
PBCT,2017-06-13,17.87,17.99,17.69,17.79,3275103
PCAR,2017-06-13,64.73,64.9375,64.2,64.33,1327244
PCG,2017-06-13,67.33,67.57,67.07,67.46,1965081
PCLN,2017-06-13,1825.73,1854.77,1822.62,1843.52,512633
PDCO,2017-06-13,46.38,46.69,46.1192,46.69,658945
PEG,2017-06-13,44.19,44.2,43.66,44.04,2710703
PEP,2017-06-13,115.47,116.59,115.47,116.32,2760749
PFE,2017-06-13,32.71,32.78,32.52,32.58,17166939
PFG,2017-06-13,65.12,65.86,64.98,65.54,1058222
PGR,2017-06-13,43.65,43.82,43.54,43.61,2687377
PG,2017-06-13,88.36,88.4,87.77,88.06,6419319
PHM,2017-06-13,23.49,24.16,23.47,24.12,5989228
PH,2017-06-13,157.03,158.57,156.72,158.45,717498
PKG,2017-06-13,104.67,105.81,104.4,105.76,441929
PKI,2017-06-13,63.79,64.46,63.77,64.13,322907
PLD,2017-06-13,57.23,57.32,56.96,57.19,1779035
PM,2017-06-13,118.87,119.01,118.04,118.69,4336009
PNC,2017-06-13,123.39,124.24,122.75,123.81,2242154
PNR,2017-06-13,66.16,66.66,65.87,66.53,519255
PNW,2017-06-13,87.44,87.67,86.92,87.5,645485
PPG,2017-06-13,110.06,111.58,109.848,111.57,1357642
PPL,2017-06-13,38.93,39.05,38.815,38.98,2878100
PRGO,2017-06-13,71.69,71.82,70.48,71.7,1122109
PRU,2017-06-13,108.79,109.05,107.8,108.05,5447749
PSA,2017-06-13,206.86,208.43,206.23,208.4,1431831
PSX,2017-06-13,80.29,80.73,79.9,80.63,1843073
PVH,2017-06-13,106.27,106.27,105.12,105.61,752530
PWR,2017-06-13,32.71,33.41,32.51,33,1208488
PXD,2017-06-13,167.85,169.44,166.52,168.75,1552617
PX,2017-06-13,134.8,136.41,134.76,136.28,1013342
PYPL,2017-06-13,52.29,52.485,51.7,52.06,10411769
QCOM,2017-06-13,57.95,58.065,57.5,57.54,7111499
QRVO,2017-06-13,75.04,76.39,74.3,74.65,1147283
RCL,2017-06-13,111.19,112.61,110.64,110.83,1543952
REGN,2017-06-13,474.38,476.5,471.63,473.67,503719
REG,2017-06-13,63.56,64.34,63.06,63.89,841913
RE,2017-06-13,258,258,254.53,255.26,494508
RF,2017-06-13,14.48,14.585,14.32,14.42,17011800
RHI,2017-06-13,47.01,47.57,46.69,46.85,792616
RHT,2017-06-13,89.45,89.99,88.59,89.28,1312472
RJF,2017-06-13,79.09,79.55,78.35,78.91,711210
RL,2017-06-13,69.62,70.32,68.78,70.03,1551140
RMD,2017-06-13,73.51,75.54,73.51,75.16,747752
ROK,2017-06-13,161.38,162.35,160.63,161.01,622191
ROP,2017-06-13,227.34,228.61,226.64,228.43,351942
ROST,2017-06-13,61.7,62.28,61.535,62.09,1962910
RRC,2017-06-13,23.23,23.955,23.01,23.94,4444782
RSG,2017-06-13,64.1,64.575,64.1,64.38,613117
RTN,2017-06-13,160.54,162.34,160.23,161.38,1089326
SBAC,2017-06-13,133.46,133.48,131.58,132.05,1119802
SBUX,2017-06-13,61.12,61.255,60.59,60.92,9384906
SCG,2017-06-13,68.97,69.59,68.76,69.34,715708
SCHW,2017-06-13,41.99,42.35,41.8801,42.05,6808344
SEE,2017-06-13,44.51,45.03,44.23,44.98,1903241
SHW,2017-06-13,349.17,354.16,348.61,353.25,608173
SIG,2017-06-13,59.86,60.6799,59.04,59.16,2928497
SJM,2017-06-13,127.91,128.44,126.52,128.24,753695
SLB,2017-06-13,69.31,69.7,68.84,69.35,7882662
SLG,2017-06-13,107.14,108.17,106.19,107.17,754274
SNA,2017-06-13,157.8,158.505,156.9001,157.76,531903
SNI,2017-06-13,68.13,68.71,67.02,67.47,1272186
SNPS,2017-06-13,74.12,74.67,73.95,74.66,1173314
SO,2017-06-13,50.8,51.16,50.69,51.06,3654052
SPGI,2017-06-13,145.9,146.88,144.81,146.5,1137025
SPG,2017-06-13,159.31,160.815,157.09,158.81,1940642
SRCL,2017-06-13,79.48,79.67,78.59,78.7,636481
SRE,2017-06-13,114.72,114.72,113.87,114.45,978710
STI,2017-06-13,56.51,56.62,55.9,56.24,3798998
STT,2017-06-13,87.88,89.61,87.84,88.59,3128373
STX,2017-06-13,41.99,42.4,41.78,42.03,3981083
STZ,2017-06-13,179.52,179.9,178.47,179.55,1193595
SWKS,2017-06-13,104.67,105.69,103.47,104.85,2062379
SWK,2017-06-13,138.86,141.88,138.86,141.58,1105886
SYF,2017-06-13,28.83,29.085,28.43,28.99,5308844
SYK,2017-06-13,141.06,141.81,139.88,141.18,1002296
SYMC,2017-06-13,29.64,29.71,29.175,29.31,8622785
SYY,2017-06-13,55.23,55.505,55.09,55.38,1537953
TAP,2017-06-13,88.45,89.23,88,88.98,2734612
TDG,2017-06-13,262.2,269.915,262.05,269.29,537165
TEL,2017-06-13,78.6,78.9739,77.93,78.77,1497324
TGT,2017-06-13,57.7,57.84,56.75,57.38,5947562
TIF,2017-06-13,92.84,92.95,91.73,91.84,1245844
TJX,2017-06-13,73.84,74.22,73.55,73.91,3207719
TMK,2017-06-13,76.7,77.09,76.52,76.96,276022
TMO,2017-06-13,173.52,175.1,173.33,174.93,912184
TPR,2017-06-13,46.4,46.47,45.92,46.14,2891540
TRIP,2017-06-13,37.95,38.81,37.88,38.78,2560325
TROW,2017-06-13,73.69,73.82,72.76,73.36,1039533
TRV,2017-06-13,125.57,126.1,125.32,126.1,1297601
TSCO,2017-06-13,57.56,58.24,56.59,57.15,2377037
TSN,2017-06-13,61.86,62.49,61.25,62.38,2340099
TSS,2017-06-13,59.55,60.17,59.3,59.63,787396
TWX,2017-06-13,99.92,100.26,99.18,99.2,3467055
TXN,2017-06-13,81.41,81.8,80.6,80.99,4324759
TXT,2017-06-13,47.3,47.77,47.15,47.68,868017
T,2017-06-13,39.01,39.01,38.58,38.68,18842056
UAA,2017-06-13,23.21,23.46,22.52,22.95,8393071
UAL,2017-06-13,77.83,78.6,76.33,77.48,4073324
UA,2017-06-13,21.46,21.805,20.87,21.25,6620420
UDR,2017-06-13,39.77,39.97,39.37,39.65,1743275
UHS,2017-06-13,116.2,116.81,115.47,115.84,635352
ULTA,2017-06-13,301.68,303.02,299.02,302.69,532158
UNH,2017-06-13,179.21,181.39,179.145,181.05,2458473
UNM,2017-06-13,46.99,47.32,46.79,47.16,1607939
UNP,2017-06-13,110.19,111.66,110,111.54,2384737
UPS,2017-06-13,109.06,109.99,108.95,109.85,2507270
URI,2017-06-13,111.35,111.95,109.64,111.66,1614923
USB,2017-06-13,53.03,53.27,52.78,52.94,7565465
UTX,2017-06-13,119.93,120.16,119.59,120.06,2357026
VAR,2017-06-13,102.35,102.52,101.29,102.01,682665
VFC,2017-06-13,55.85,56.06,55.12,56.02,1846247
VIAB,2017-06-13,35.89,36.29,35.45,35.59,4823541
VLO,2017-06-13,65.83,66.98,65.54,66.53,4336426
VMC,2017-06-13,130.36,132.54,130.18,132.26,769923
VNO,2017-06-13,95.01,95.77,93.775,94.88,825911
VRSK,2017-06-13,81.42,82.6,81.42,82.42,962396
VRSN,2017-06-13,91.43,92.29,91.34,91.6,922894
VRTX,2017-06-13,122.38,122.75,120.77,122.49,1344447
VTR,2017-06-13,67.99,68.32,67.71,68.26,1837320
VZ,2017-06-13,47.3,47.31,46.4,46.46,15194584
V,2017-06-13,94,95.34,93.97,95.08,8700111
WAT,2017-06-13,183.34,186.23,183.34,184.97,387240
WBA,2017-06-13,81.32,81.89,80.96,81.8,3029353
WDC,2017-06-13,88.54,90.43,87.69,90.05,5038567
WEC,2017-06-13,63.27,63.38,62.95,63.33,689164
WFC,2017-06-13,54.35,54.69,54.28,54.45,17965974
WHR,2017-06-13,191.67,194.52,190.37,193.9,694200
WLTW,2017-06-13,145.77,147.71,145.59,147.18,661200
WMB,2017-06-13,29.44,29.69,29.385,29.55,5917248
WMT,2017-06-13,79.21,79.57,78.89,79.52,5528030
WM,2017-06-13,72.88,73.62,72.76,73.37,1431971
WRK,2017-06-13,57.43,57.79,57.085,57.48,1100397
WU,2017-06-13,19.29,19.51,19.27,19.45,5166329
WYNN,2017-06-13,132.46,134.6,132.0749,134.16,1665861
WYN,2017-06-13,99.33,100.55,99.28,100.46,698287
WY,2017-06-13,33.6,33.94,33.5,33.81,2802180
XEC,2017-06-13,100.13,101.52,99.64,101.14,1229312
XEL,2017-06-13,46.84,47.08,46.67,47.07,2179519
XLNX,2017-06-13,64.75,65.11,64.01,64.78,2202801
XL,2017-06-13,42.03,42.5,41.99,42.37,3913877
XOM,2017-06-13,82.85,83.27,82.57,82.96,12175524
XRAY,2017-06-13,62.7,63.3,62.49,63.28,833720
XRX,2017-06-13,28.28,28.44,28,28.04,960800
XYL,2017-06-13,53.96,54.1,53.4,53.79,996400
YUM,2017-06-13,72.05,72.845,71.8,72.67,2010113
ZBH,2017-06-13,124.76,125.77,124.53,125.47,648458
ZION,2017-06-13,43.14,43.57,42.795,43.13,2556470
ZTS,2017-06-13,61.72,62.3,60.92,61.96,2007271
AAL,2017-06-14,49.64,49.7801,48.89,49.39,4027798
AAPL,2017-06-14,147.5,147.5,143.84,145.16,31531232
AAP,2017-06-14,131.93,131.93,130.13,130.59,881532
ABBV,2017-06-14,69.48,70.79,69.37,70.52,6639136
ABC,2017-06-14,93,94.592,92.9,93.9,901945
ABT,2017-06-14,47.46,47.87,47.45,47.64,6076858
ACN,2017-06-14,127.8,128,126.7,127.25,1861213
ADBE,2017-06-14,139.29,140.848,136.41,138.25,2831058
ADI,2017-06-14,81.69,81.86,79.98,80.94,3173898
ADM,2017-06-14,42.43,42.45,41.9,42.05,2410692
ADP,2017-06-14,102.19,102.31,100.83,101.25,2679894
ADSK,2017-06-14,108.52,108.65,105.0232,106.2,1974826
ADS,2017-06-14,246.29,246.6556,238.47,243.31,835908
AEE,2017-06-14,56.67,56.9,56.215,56.41,755525
AEP,2017-06-14,72.23,72.4,71.69,71.96,1792199
AES,2017-06-14,11.97,12.05,11.875,11.91,4336776
AET,2017-06-14,148.83,150.28,148.45,150.13,1614570
AFL,2017-06-14,77.36,78.26,77.35,78.1,1894476
AGN,2017-06-14,231.36,234,230.13,233.04,2192748
AIG,2017-06-14,64.04,64.349,63.63,64.25,3026219
AIV,2017-06-14,44.73,44.76,44.38,44.49,462703
AIZ,2017-06-14,101.51,102.66,101.18,102.33,353941
AJG,2017-06-14,58.01,58.19,57.645,57.97,1354640
AKAM,2017-06-14,49.84,49.95,48.97,49.25,1859946
ALB,2017-06-14,112.61,112.655,108.56,109.27,1710526
ALGN,2017-06-14,145.38,145.81,142.99,144.3,867517
ALK,2017-06-14,88.83,89.68,88.2,89.17,643333
ALLE,2017-06-14,79.69,80.12,79.43,79.75,563067
ALL,2017-06-14,87.93,88.89,87.83,88.82,1502909
ALXN,2017-06-14,114.59,118.09,113.95,118,10327847
AMAT,2017-06-14,45.08,45.285,43.37,43.98,10697299
AMD,2017-06-14,11.91,12.05,11.65,11.77,51909425
AME,2017-06-14,62.07,62.12,61.43,61.54,900625
AMGN,2017-06-14,164.36,165.88,163.97,165.1,2594842
AMG,2017-06-14,161.18,163.44,160.13,163.25,312088
AMP,2017-06-14,125.97,127.88,125.23,127.83,973866
AMT,2017-06-14,131.34,131.96,130.167,130.5,1274668
AMZN,2017-06-14,988.59,990.34,966.71,976.47,3974900
ANDV,2017-06-14,94.1,94.32,91.85,92.13,3073993
ANSS,2017-06-14,122.66,124.24,121.69,122.74,825871
ANTM,2017-06-14,187.51,189.079,187.16,188.77,777040
AON,2017-06-14,134,135.19,133.72,135.01,996456
AOS,2017-06-14,56.93,57.13,56.67,56.86,459401
APA,2017-06-14,48.78,48.79,47.22,47.72,3793631
APC,2017-06-14,48.35,48.46,46.855,47.28,6475785
APD,2017-06-14,146.27,146.35,144.81,145.56,774621
APH,2017-06-14,75.89,76.15,75.6,75.94,1059270
ARE,2017-06-14,119.95,120,118.31,118.97,751376
ARNC,2017-06-14,27.65,27.65,26.81,26.9,2088721
ATVI,2017-06-14,58.03,59.03,57.58,58.45,8272537
AVB,2017-06-14,195.52,196.07,194.5,195.34,829836
AVGO,2017-06-14,243.57,244.95,237.625,240.54,3450894
AVY,2017-06-14,85.38,86.01,85.3047,85.45,444309
AWK,2017-06-14,80.83,81.71,80.54,81.32,758448
AXP,2017-06-14,80.11,80.92,79.62,80.84,4013089
AYI,2017-06-14,180,180.84,176.31,180.62,752253
AZO,2017-06-14,610.26,613.42,605.18,608.38,346892
A,2017-06-14,59.54,59.78,59.05,59.38,1203468
BAC,2017-06-14,23.55,23.81,23.2,23.76,102352402
BAX,2017-06-14,58.11,58.79,57.681,57.98,2427655
BA,2017-06-14,191.05,193.38,190.819,192.38,2210039
BBT,2017-06-14,43.87,44.56,43.56,44.53,3555903
BBY,2017-06-14,57.48,57.82,56.61,57.48,4202171
BDX,2017-06-14,193,193.71,191.77,192.52,907600
BEN,2017-06-14,43.99,44.24,43.715,44.2,1852545
BF.B,2017-06-14,49.43,49.88,49.08,49.34,757305
BIIB,2017-06-14,255.56,257.38,250.88,253.37,3067556
BK,2017-06-14,49.13,49.85,49,49.77,3556494
BLK,2017-06-14,417.87,421.61,416.77,421.49,519275
BLL,2017-06-14,41.25,41.54,41.19,41.28,2959946
BMY,2017-06-14,54.24,54.8132,54.13,54.52,5622423
BRK.B,2017-06-14,170.92,171.5,169.55,171.45,3344536
BSX,2017-06-14,28.01,28.095,27.695,27.82,3727276
BWA,2017-06-14,43.92,44.04,43.05,43.24,1560109
BXP,2017-06-14,127.3,127.78,126.03,126.62,550109
CAG,2017-06-14,39.11,39.53,38.81,38.96,2737446
CAH,2017-06-14,75.36,75.97,75,75.61,1385233
CAT,2017-06-14,105.8,105.99,103.99,104.71,4100230
CA,2017-06-14,32.28,32.28,31.555,31.73,2526205
CBG,2017-06-14,35.15,35.48,35.02,35.47,1397493
CBOE,2017-06-14,89.33,90.29,89.33,90,823694
CBS,2017-06-14,61.79,61.96,60.51,60.74,2695098
CB,2017-06-14,145.62,146.83,145.31,146.69,1372804
CCI,2017-06-14,101.98,102.99,101.62,101.91,2473282
CCL,2017-06-14,64.81,65.29,64.46,64.76,3613704
CDNS,2017-06-14,34.55,34.69,33.96,34.34,1247312
CELG,2017-06-14,119.8,122.38,119.13,121.04,4724452
CERN,2017-06-14,66.53,66.98,65.46,65.95,1141780
CFG,2017-06-14,36.54,36.605,35.61,36.58,5384254
CF,2017-06-14,28.5,28.5,27.33,27.37,3375973
CHD,2017-06-14,53.03,53.3,52.94,53.18,1467085
CHK,2017-06-14,5.19,5.19,4.97,5.02,44579813
CHRW,2017-06-14,69.3,69.33,67.78,67.84,1288479
CHTR,2017-06-14,342.83,344.17,336.13,338.33,1276585
CINF,2017-06-14,72.71,73.25,72.43,73.05,396797
CI,2017-06-14,167,168.36,166.44,168.11,1199632
CLX,2017-06-14,137.76,139.65,137.75,139.11,723631
CL,2017-06-14,76.17,76.35,75.6,75.88,2532843
CMA,2017-06-14,73.3,74.51,72.5901,74.26,2173325
CMCSA,2017-06-14,41.41,41.41,40.86,41.09,12170797
CME,2017-06-14,125.55,127.66,125.11,127.32,1587512
CMG,2017-06-14,463.79,468,459.2,459.69,417217
CMI,2017-06-14,161.09,161.09,158.4,159.49,977597
CMS,2017-06-14,47.7,47.865,47.53,47.74,2923183
CNC,2017-06-14,78.55,79.16,77.91,78.36,1015147
CNP,2017-06-14,28.15,28.5,28.15,28.37,2730712
COF,2017-06-14,79.46,80.2,78.46,80.09,2858923
COG,2017-06-14,23.13,23.19,22.69,23.1,6014450
COL,2017-06-14,105.85,107.27,105.69,106.5,1177190
COO,2017-06-14,241.88,242.36,237.71,238.99,313180
COP,2017-06-14,46.06,46.11,45.19,45.42,7069584
COST,2017-06-14,180.83,181.96,180.23,181.67,1440439
COTY,2017-06-14,19.42,19.48,19.18,19.21,5050222
CPB,2017-06-14,57.26,57.47,56.86,56.99,1107747
CRM,2017-06-14,87.69,88.09,86.06,87.17,3554832
CSCO,2017-06-14,31.87,31.97,31.33,31.6,24940406
CSRA,2017-06-14,32.31,32.51,32.16,32.47,1465705
CSX,2017-06-14,54.07,54.11,52.91,53.18,5928331
CTAS,2017-06-14,127.88,128.67,126.86,127.96,445200
CTL,2017-06-14,27.13,27.32,27.1,27.31,10311725
CTSH,2017-06-14,66.44,66.93,65.94,66.47,3198388
CTXS,2017-06-14,80.96,81.23,79.13,79.97,1011966
CVS,2017-06-14,80.02,80.86,79.66,80.8,5075940
CVX,2017-06-14,107.91,107.99,105.74,106.6,6202286
CXO,2017-06-14,124.27,124.27,120.76,121.55,2375369
C,2017-06-14,64.25,64.92,63.5,64.72,20791587
DAL,2017-06-14,52.01,52.2,51.54,51.91,6018984
DE,2017-06-14,126.42,126.55,125.94,126.43,1836723
DFS,2017-06-14,60.88,60.9,59.42,60.63,2869861
DGX,2017-06-14,108.65,108.65,106.77,107.23,599720
DG,2017-06-14,75.77,75.95,74.73,75.66,1318419
DHI,2017-06-14,34.1,34.9399,33.84,34.37,6313998
DHR,2017-06-14,84.36,84.77,84.12,84.46,2332861
DISCA,2017-06-14,26.53,26.62,26.01,26.27,2046527
DISCK,2017-06-14,25.63,25.645,25.18,25.42,1126610
DISH,2017-06-14,66.34,66.48,64.61,64.88,1624537
DIS,2017-06-14,106.95,107.01,105.76,106.14,4781080
DLR,2017-06-14,116.57,118.7,115.34,117.45,2163582
DLTR,2017-06-14,75.52,75.85,74.695,75.27,2711516
DOV,2017-06-14,83.49,83.49,81.45,81.8,1689725
DPS,2017-06-14,93.43,94.32,93.03,93.74,1561550
DRE,2017-06-14,28.91,29.15,28.79,28.87,2714973
DRI,2017-06-14,90.01,90.83,89.84,90.47,1606952
DTE,2017-06-14,110.1,110.64,109.96,110.49,761435
DUK,2017-06-14,86.44,86.84,86.09,86.32,2432857
DVA,2017-06-14,65.87,66.16,65.41,65.97,1045885
DVN,2017-06-14,33.3,33.3,31.75,32.19,7083702
DXC,2017-06-14,76,76.19,74.66,74.79,1194670
D,2017-06-14,80,80.43,79.65,79.99,3192338
EA,2017-06-14,110.16,111.11,108.68,110.02,2171789
EBAY,2017-06-14,34.63,34.73,34.11,34.5,6534127
ECL,2017-06-14,134.79,134.89,133.64,133.88,650597
ED,2017-06-14,83.56,83.98,83.24,83.59,1312916
EFX,2017-06-14,140.9,142.04,140.32,141.01,726918
EIX,2017-06-14,80.96,81.48,80.3951,80.88,1703729
EL,2017-06-14,96.76,97.7,96.665,97.16,1085348
EMN,2017-06-14,83.7,83.82,82.2,82.88,1384324
EMR,2017-06-14,60.85,60.97,59.71,59.99,6740506
EOG,2017-06-14,90.03,90.05,87.84,88.93,4055210
EQIX,2017-06-14,436.43,437.34,430.78,432.1,408701
EQR,2017-06-14,67.56,67.68,66.91,67.19,998971
EQT,2017-06-14,57.61,57.91,56.705,57.52,2194229
ESRX,2017-06-14,62.95,63.5,62.67,63.12,3255105
ESS,2017-06-14,263,264.76,261.61,262.51,337865
ES,2017-06-14,62.67,62.96,62.161,62.45,1060285
ETFC,2017-06-14,36.96,37.48,36.5569,37.38,2673484
ETN,2017-06-14,76.28,76.32,74.84,75.34,2319965
ETR,2017-06-14,79.73,80.01,79.29,79.42,1010125
EVHC,2017-06-14,57.04,57.86,56.64,57.74,1793255
EW,2017-06-14,115.54,115.68,114.11,115.01,1004024
EXC,2017-06-14,36.79,36.9,36.591,36.69,3140768
EXPD,2017-06-14,56.16,56.46,55.99,56.33,1491463
EXPE,2017-06-14,146.81,149.5,146.01,147.19,1590890
EXR,2017-06-14,75.87,76.05,74.62,75.4,869949
FAST,2017-06-14,43.49,43.61,42.7,43.19,2926885
FBHS,2017-06-14,64.67,65.69,64.6,65.33,1014744
FB,2017-06-14,151.26,152.4,149.05,150.25,20808759
FCX,2017-06-14,12.46,12.46,12.01,12.09,20053316
FDX,2017-06-14,210.12,210.12,207.69,208.9,1110276
FE,2017-06-14,29.6,29.81,29.425,29.59,3415190
FFIV,2017-06-14,130.74,132.2,129.03,129.78,702726
FISV,2017-06-14,125.04,125.55,123.69,124.62,736344
FIS,2017-06-14,85.89,86.285,85.24,85.73,1516646
FITB,2017-06-14,24.88,25.65,24.85,25.58,8390472
FLIR,2017-06-14,35.97,36.22,35.7,35.99,1069119
FLR,2017-06-14,46.85,46.99,45.81,46.16,1270711
FLS,2017-06-14,48.75,48.75,47.06,47.47,1189146
FL,2017-06-14,55.5,55.5,53.59,53.77,3527638
FMC,2017-06-14,76.91,76.925,75.51,75.82,1513131
FOXA,2017-06-14,28.1,28.25,27.42,27.61,10493357
FOX,2017-06-14,27.8,27.8,26.98,27.13,2260375
FRT,2017-06-14,128.94,128.97,126.35,126.99,387248
FTI,2017-06-14,28.83,28.85,28.04,28.38,3759079
FTV,2017-06-14,63.28,63.48,62.93,62.95,1378804
F,2017-06-14,11.28,11.29,11.06,11.22,44367883
GD,2017-06-14,200.55,202.45,200.35,201.28,934567
GE,2017-06-14,28.48,28.8,28.37,28.69,41120302
GGP,2017-06-14,24.25,24.27,23.8,24.04,8217870
GILD,2017-06-14,64.92,65.365,64.54,64.99,6795699
GIS,2017-06-14,58.36,59.58,58.3,58.75,6702685
GLW,2017-06-14,29.41,29.5,29.1,29.25,4120031
GM,2017-06-14,34.54,34.64,34.15,34.61,10591302
GOOGL,2017-06-14,975.5,979.7,959.5103,967.93,1505486
GOOG,2017-06-14,959.92,961.15,942.25,950.76,1489715
GPC,2017-06-14,93.44,95.1,93.37,94.26,795960
GPN,2017-06-14,91.01,91.18,89.83,90.4,698618
GPS,2017-06-14,23.41,23.41,22.89,23.25,4838189
GRMN,2017-06-14,51.81,51.85,51.33,51.72,1835506
GS,2017-06-14,222.99,226.94,221.76,226.51,3652867
GT,2017-06-14,35.59,35.76,34.44,34.88,3564454
GWW,2017-06-14,178.25,178.99,173.42,177.02,1358609
HAL,2017-06-14,45.69,45.69,44.19,44.83,13733054
HAS,2017-06-14,110.3,110.48,108.92,109.31,868457
HBAN,2017-06-14,13.22,13.44,13.08,13.41,8674448
HBI,2017-06-14,22.86,22.98,22.64,22.95,3238851
HCA,2017-06-14,85.14,85.69,84.72,85.35,1711454
HCN,2017-06-14,74.94,75.59,74.1631,74.44,2332086
HCP,2017-06-14,32.08,32.52,31.87,31.97,5060416
HD,2017-06-14,154.5,157.28,153.96,156.76,5999411
HES,2017-06-14,46.1,46.11,44.58,45.29,5292841
HIG,2017-06-14,51.6,51.95,51.39,51.85,1604243
HII,2017-06-14,196.92,198.4327,196.4,196.77,243612
HLT,2017-06-14,66.62,66.86,65.88,66.25,7387165
HOG,2017-06-14,53.51,53.5746,52.91,53.34,1480890
HOLX,2017-06-14,44.94,45.125,44.39,44.71,1676734
HON,2017-06-14,134.46,134.85,133.83,134.24,2089548
HPE,2017-06-14,16.85,16.95,16.65,16.74,11392997
HPQ,2017-06-14,17.67,17.75,17.28,17.4,8743126
HP,2017-06-14,55.5,55.5,52.84,53.83,3616018
HRB,2017-06-14,29.06,29.89,28.57,29.13,15441492
HRL,2017-06-14,34.85,35.16,34.54,34.72,1552607
HRS,2017-06-14,109.32,109.97,108.79,109.37,739411
HSIC,2017-06-14,92.38,93.235,91.605,92.01,476488
HST,2017-06-14,18.8,18.84,18.46,18.57,6466964
HSY,2017-06-14,114.35,115.33,114.19,114.39,745223
HUM,2017-06-14,232.18,233.59,229.73,231.71,1069220
IBM,2017-06-14,153.97,154.9399,152.94,153.81,3049726
ICE,2017-06-14,64,64.75,63.941,64.67,2054930
IDXX,2017-06-14,162.31,164.26,160.25,160.63,659820
IFF,2017-06-14,136.65,137.29,135.01,136.51,485134
ILMN,2017-06-14,174.26,176.11,171.61,172.59,767609
INCY,2017-06-14,118.59,121.5,118.005,120.09,1533730
INFO,2017-06-14,46.76,47.22,46.67,47.19,2708441
INTC,2017-06-14,35.99,36.05,35.22,35.53,19149017
INTU,2017-06-14,140.5,141.03,138.86,140.19,906917
IPG,2017-06-14,24.45,24.67,24.43,24.52,3888115
IP,2017-06-14,55.59,56.25,55.56,55.89,2125089
IQV,2017-06-14,86.65,87.17,85.83,86.35,565255
IRM,2017-06-14,34.5,34.65,34.08,34.19,911771
IR,2017-06-14,90.06,90.17,88.29,88.69,1728116
ISRG,2017-06-14,305.8897,305.9997,300.973,301.943,955578
ITW,2017-06-14,146.96,147,145.98,146.74,1260343
IT,2017-06-14,121.41,122.66,120.42,121.72,428984
IVZ,2017-06-14,34.29,34.73,34.14,34.68,2034771
JBHT,2017-06-14,90.73,90.84,89.35,89.87,700047
JCI,2017-06-14,42.01,42.095,41.58,41.86,4668485
JEC,2017-06-14,55,55.415,54.22,54.59,568831
JNJ,2017-06-14,132.51,133.56,132.51,132.77,7329376
JNPR,2017-06-14,29.25,29.29,28.47,28.71,6204810
JPM,2017-06-14,86.77,87.31,85.82,87.09,16175654
JWN,2017-06-14,46.41,47.38,45.54,47.32,2120041
KEY,2017-06-14,18.5,18.82,18.3,18.8,10790798
KHC,2017-06-14,92.15,92.45,90.99,91.46,1697266
KIM,2017-06-14,19.56,19.63,19.1403,19.26,7285116
KLAC,2017-06-14,101.44,102.705,97.63,98.55,1590058
KMB,2017-06-14,129.78,130.87,129.78,130.37,1203219
KMI,2017-06-14,19.21,19.24,18.8347,18.96,13734761
KMX,2017-06-14,61.67,61.95,60.74,61.83,1552296
KORS,2017-06-14,34.85,34.895,34.11,34.56,1945547
KO,2017-06-14,45.18,45.47,45.16,45.3,11497520
KR,2017-06-14,30.49,30.54,29.77,30.28,10866670
KSS,2017-06-14,38,38.02,36.89,37.66,4527847
KSU,2017-06-14,101.96,101.96,100.66,100.97,1139964
K,2017-06-14,73.56,74.28,73.44,73.49,1690515
LB,2017-06-14,53.61,53.61,52.05,52.84,2446275
LEG,2017-06-14,52.79,53.06,52.55,52.79,584278
LEN,2017-06-14,52.7941,53.7647,52.5784,52.8725,2700298
LH,2017-06-14,142.25,142.36,140.385,141.11,468629
LKQ,2017-06-14,32.67,32.74,32.235,32.51,1649682
LLL,2017-06-14,168,169.07,166.45,168.37,1133391
LLY,2017-06-14,80.9,81.61,80.771,81.6,4025557
LMT,2017-06-14,278.1,282.32,278,280.3,828899
LNC,2017-06-14,67.43,68.28,66.36,68.25,1972510
LNT,2017-06-14,41.66,41.84,41.41,41.57,942565
LOW,2017-06-14,79.81,81.04,79.32,80.56,5195026
LRCX,2017-06-14,155.35,155.96,150.41,152.75,2830683
LUK,2017-06-14,25.72,25.87,25.38,25.79,1935077
LUV,2017-06-14,59.62,60.08,59.03,59.53,4219198
LYB,2017-06-14,83.17,83.17,80.68,80.93,4056765
L,2017-06-14,47.71,47.8014,47.33,47.66,884048
MAA,2017-06-14,108.58,109.36,108.52,108.88,844781
MAC,2017-06-14,59.83,59.95,58.565,58.86,1431714
MAR,2017-06-14,104.38,104.91,102.8568,103.91,2316116
MAS,2017-06-14,38.31,38.53,38.16,38.42,2264062
MAT,2017-06-14,22.7,22.77,21.5,22.15,20101938
MA,2017-06-14,122.85,123.16,121.76,122.5,2939955
MCD,2017-06-14,150.32,151.08,149.91,150.68,2675487
MCHP,2017-06-14,83.9,84.1,81.38,82.3,2260485
MCK,2017-06-14,162.6,164.62,161.77,163.37,1003984
MCO,2017-06-14,118.74,120.82,118.73,120.01,737041
MDLZ,2017-06-14,45.42,46.1,45.42,45.73,7121501
MDT,2017-06-14,87.56,88,87.35,87.65,3509774
MET,2017-06-14,52.74,53.44,52.4138,53.31,5364619
MGM,2017-06-14,32.35,32.515,32.02,32.35,5144099
MHK,2017-06-14,243.44,245.9,242.07,243.79,546467
MKC,2017-06-14,105.23,106.5,104.89,105.41,434712
MLM,2017-06-14,235.58,236.85,229.14,230.92,397066
MMC,2017-06-14,78.64,79.7,78.44,79.58,2055913
MMM,2017-06-14,209.78,210.785,209.53,210.01,1585260
MNST,2017-06-14,50.86,51.2,50.33,50.75,1778106
MON,2017-06-14,118.15,118.15,117.61,117.95,1549333
MOS,2017-06-14,23.69,23.8,22.64,22.74,4309605
MO,2017-06-14,75.34,76,75.09,75.75,6227048
MPC,2017-06-14,54.87,54.9025,53.29,53.35,5523798
MRK,2017-06-14,63.02,63.635,63.02,63.37,10338550
MRO,2017-06-14,12.87,13,12.47,12.64,14260298
MSFT,2017-06-14,70.91,71.1,69.43,70.27,25510685
MSI,2017-06-14,86.03,86.03,84.5,84.87,875765
MS,2017-06-14,44.57,45.12,44.22,44.91,11796250
MTB,2017-06-14,160.66,162.675,159.163,162.55,638212
MTD,2017-06-14,582.43,586.03,577.94,581.77,165407
MU,2017-06-14,31.78,31.79,30.85,31.06,28934950
MYL,2017-06-14,37.82,38.045,37.44,37.88,5768232
M,2017-06-14,22.3,22.81,21.92,22.76,9440460
NAVI,2017-06-14,15.48,15.695,15.26,15.65,1921556
NBL,2017-06-14,29.93,30,29.31,29.63,4098481
NCLH,2017-06-14,51.99,52.74,51.7,52.17,1432854
NDAQ,2017-06-14,71.04,71.42,70.86,71.05,1438830
NEE,2017-06-14,141.15,142.19,140.6,141.15,1422783
NEM,2017-06-14,35.07,35.11,33.5,33.72,6680856
NFLX,2017-06-14,154.34,155.615,150.28,152.2,6461758
NFX,2017-06-14,30.91,30.93,29.58,30.06,4252755
NI,2017-06-14,26.03,26.14,25.82,25.92,2046502
NKE,2017-06-14,54.48,54.67,53.95,54.66,6783933
NLSN,2017-06-14,39.05,39.19,38.49,38.66,1917664
NOC,2017-06-14,258.01,262.43,258,259.66,793032
NOV,2017-06-14,34.22,34.22,32.26,32.77,5279845
NRG,2017-06-14,16.88,16.97,16.315,16.47,6925349
NSC,2017-06-14,121.16,121.44,117.93,118.29,1686977
NTAP,2017-06-14,38.94,39.01,37.78,38.1,2916988
NTRS,2017-06-14,91.57,93.72,91.25,93.36,1263892
NUE,2017-06-14,60.4,60.49,58.46,59.11,1703077
NVDA,2017-06-14,151.52,154.06,148.5,151.72,29616036
NWL,2017-06-14,54,55.055,53.8,54.78,4718799
NWSA,2017-06-14,13.59,13.63,13.495,13.58,2748352
NWS,2017-06-14,14.05,14.1,13.9,14,960561
OKE,2017-06-14,50.32,51,49.5,49.79,3739348
OMC,2017-06-14,81.78,82.54,81.68,82.41,1644011
ORCL,2017-06-14,45.16,45.28,44.485,44.81,12024581
ORLY,2017-06-14,233.82,235.035,231.67,234.33,1018183
OXY,2017-06-14,60.83,60.88,59.53,60.12,4894201
O,2017-06-14,56.82,57.1,56.49,56.95,1465162
PAYX,2017-06-14,60.47,60.7101,59.885,60.09,2107936
PBCT,2017-06-14,17.6,17.77,17.4,17.75,2903662
PCAR,2017-06-14,64.13,64.765,63.47,63.89,1418007
PCG,2017-06-14,67.98,68.61,67.65,68.35,2995207
PCLN,2017-06-14,1845,1855.56,1815.01,1831.61,551783
PDCO,2017-06-14,46.55,46.91,46.55,46.73,648761
PEG,2017-06-14,44.35,44.5,44.08,44.27,1505930
PEP,2017-06-14,116.91,118.06,116.83,117.37,3597242
PFE,2017-06-14,32.59,32.76,32.46,32.69,13821775
PFG,2017-06-14,65.05,65.48,64.43,65.36,1123207
PGR,2017-06-14,43.53,44.52,43.47,44.41,3245648
PG,2017-06-14,88.49,88.75,88.06,88.44,6183875
PHM,2017-06-14,24.24,24.73,24.12,24.28,7297641
PH,2017-06-14,158.67,158.67,156.38,157.09,847836
PKG,2017-06-14,106.58,106.58,104.53,104.95,503833
PKI,2017-06-14,64.34,64.38,63.73,64.02,345918
PLD,2017-06-14,57.63,57.92,57.36,57.83,2763886
PM,2017-06-14,119,120.23,118.91,119.75,3780274
PNC,2017-06-14,122.79,124.1,121.55,123.97,1952638
PNR,2017-06-14,66.82,66.86,66.09,66.5,722229
PNW,2017-06-14,88.26,88.73,87.76,88.06,851350
PPG,2017-06-14,111.68,111.71,111.03,111.5,892790
PPL,2017-06-14,39.27,39.45,39.2,39.29,3878660
PRGO,2017-06-14,71.8,73.15,71.765,72.32,1161158
PRU,2017-06-14,107.11,108.305,105.76,108.1,2215899
PSA,2017-06-14,208.05,210.94,207.55,209.88,1104447
PSX,2017-06-14,80.59,80.64,78.75,78.78,2810765
PVH,2017-06-14,106.05,106.58,105.26,106.43,694931
PWR,2017-06-14,32.96,33,32.15,32.46,1103568
PXD,2017-06-14,167.49,167.57,161.63,164.86,2466684
PX,2017-06-14,136.27,136.455,134.76,135.19,871054
PYPL,2017-06-14,52,52.505,51.535,51.9,7132478
QCOM,2017-06-14,57.7,57.97,56.67,57.01,6740008
QRVO,2017-06-14,74.92,75.31,70.88,72.13,2133342
RCL,2017-06-14,112,112.82,110.73,111.64,1351305
REGN,2017-06-14,475.35,481.86,469.27,476.84,662457
REG,2017-06-14,64.53,64.67,63.09,63.49,733750
RE,2017-06-14,254.14,255.43,251.39,252.38,391358
RF,2017-06-14,14.3,14.53,14.1,14.5,16289483
RHI,2017-06-14,46.66,47.9799,46.45,47.86,1001769
RHT,2017-06-14,89.72,90,87.77,88.92,1372683
RJF,2017-06-14,78.12,78.99,77.19,78.94,594851
RL,2017-06-14,70.57,70.73,69.56,70.59,1306567
RMD,2017-06-14,75.21,76,74.92,75.35,559526
ROK,2017-06-14,160.89,161.17,158.73,159.86,662746
ROP,2017-06-14,229.28,229.41,227.77,228.84,304791
ROST,2017-06-14,62.35,62.35,60.82,61.1,2903907
RRC,2017-06-14,23.8,23.815,22.71,23.18,6277383
RSG,2017-06-14,64.43,64.49,63.94,64.15,1208707
RTN,2017-06-14,161.57,163.35,161.26,162.46,1113976
SBAC,2017-06-14,133.06,134.89,132.52,132.91,966516
SBUX,2017-06-14,60.67,60.82,59.86,60.27,9703332
SCG,2017-06-14,69.82,70.11,69.14,69.47,697989
SCHW,2017-06-14,41.5,42.33,41.11,42.3,9060235
SEE,2017-06-14,44.96,45.29,44.96,45.15,1784463
SHW,2017-06-14,354.58,354.64,347.73,352.69,676416
SIG,2017-06-14,59.38,60.15,58.32,59.97,2088329
SJM,2017-06-14,128.74,129.41,127.02,127.48,1370630
SLB,2017-06-14,69.06,69.09,67.34,68.18,10261263
SLG,2017-06-14,107.55,107.865,105.85,106.24,617392
SNA,2017-06-14,158,158,155.95,157.02,577281
SNI,2017-06-14,67.77,67.91,65.74,66.76,1246625
SNPS,2017-06-14,74.95,74.96,73.71,74.34,1011498
SO,2017-06-14,51.36,51.63,51.21,51.22,4915971
SPGI,2017-06-14,146.46,148.16,146.21,147.41,1138570
SPG,2017-06-14,159.65,160.785,158.81,159.64,1792986
SRCL,2017-06-14,78.72,79.23,78.16,78.24,759362
SRE,2017-06-14,115.31,115.86,113.92,114.41,1711168
STI,2017-06-14,55.63,56.48,55.15,56.43,3678370
STT,2017-06-14,87.95,88.82,87.52,88.79,1703754
STX,2017-06-14,42.23,42.23,40.81,41.28,3917176
STZ,2017-06-14,180.82,181.3699,179.5,179.9,1341013
SWKS,2017-06-14,105.27,105.555,101.02,102.47,1701765
SWK,2017-06-14,141.89,142.06,141.12,141.58,1188603
SYF,2017-06-14,28.8,29.32,28.62,29.23,10163478
SYK,2017-06-14,141.75,142.66,141.22,141.89,1144310
SYMC,2017-06-14,29.52,29.64,28.82,29.09,8157811
SYY,2017-06-14,55.51,55.67,55.27,55.42,1705000
TAP,2017-06-14,89.33,89.77,87.73,88.12,2065967
TDG,2017-06-14,270,273.69,268.94,270.59,463482
TEL,2017-06-14,79,79.34,78.22,78.71,853485
TGT,2017-06-14,57.5,57.96,56.8233,57.86,4337104
TIF,2017-06-14,91.7,91.74,90.42,91.5,1017436
TJX,2017-06-14,73.73,73.85,72.87,73.17,3857259
TMK,2017-06-14,76.54,76.96,75.99,76.94,277297
TMO,2017-06-14,175.34,175.34,173.78,174.57,1337309
TPR,2017-06-14,46.15,46.34,45.79,46.29,2693837
TRIP,2017-06-14,38.92,39.39,38.44,38.57,2316519
TROW,2017-06-14,73,73.31,72.19,73.24,1147662
TRV,2017-06-14,126.4,128.17,126.06,127.96,1573501
TSCO,2017-06-14,57.26,57.7491,55.77,56.12,2287874
TSN,2017-06-14,62.6,63.03,62.12,62.51,2469708
TSS,2017-06-14,59.79,59.89,58.85,59.24,853511
TWX,2017-06-14,99.52,99.5699,98.94,99.14,2943505
TXN,2017-06-14,81.26,81.49,79.44,80.16,3944177
TXT,2017-06-14,47.53,47.75,47.22,47.4,627725
T,2017-06-14,38.79,38.81,38.5,38.72,16356187
UAA,2017-06-14,22.72,22.88,22.23,22.7,4667759
UAL,2017-06-14,77.87,77.92,76.35,77.56,2479634
UA,2017-06-14,21.25,21.25,20.74,21.09,4181360
UDR,2017-06-14,40,40.09,39.58,39.7,1083420
UHS,2017-06-14,116.52,117,115.55,116.89,440576
ULTA,2017-06-14,302.44,303.5083,299.45,302.21,636414
UNH,2017-06-14,180.94,182.84,180.94,182.36,2039889
UNM,2017-06-14,46.7,47.2,46.08,47.1,1337464
UNP,2017-06-14,111.7,111.715,109.35,109.8,3033404
UPS,2017-06-14,109.93,110.23,109.06,109.39,2434292
URI,2017-06-14,111.24,111.24,104.07,104.81,3048774
USB,2017-06-14,52.54,52.92,51.97,52.84,7405310
UTX,2017-06-14,120.06,120.41,119.6,120.01,1769808
VAR,2017-06-14,102,103.05,101.91,102.48,622962
VFC,2017-06-14,55.99,56.55,55.59,56.52,1964668
VIAB,2017-06-14,35.75,35.96,34.73,34.9,3923794
VLO,2017-06-14,66.42,66.53,64.12,64.75,6431033
VMC,2017-06-14,132,132.11,128.8,129.21,1001854
VNO,2017-06-14,95.35,95.53,93.78,94.07,834594
VRSK,2017-06-14,82.57,83.02,82.44,82.97,800010
VRSN,2017-06-14,91.82,92.47,91.07,91.66,1258247
VRTX,2017-06-14,122.78,125.8,122.37,124.71,1759259
VTR,2017-06-14,68.85,69.62,68.55,68.7,2097476
VZ,2017-06-14,46.63,46.78,46.41,46.69,9817572
V,2017-06-14,95.32,96,94.95,95.32,6347039
WAT,2017-06-14,185.08,185.94,184.07,184.97,317517
WBA,2017-06-14,82.02,83.06,81.7,82.88,4370035
WDC,2017-06-14,90.25,90.47,86.93,87.8,4226133
WEC,2017-06-14,63.79,64.07,63.55,63.76,1261340
WFC,2017-06-14,54.09,54.64,53.57,54.53,16574994
WHR,2017-06-14,193.96,202.99,193.2,196.54,1330817
WLTW,2017-06-14,147.21,148.36,146.66,147.98,515625
WMB,2017-06-14,29.55,29.58,28.56,28.79,5931807
WMT,2017-06-14,79.52,80.035,79.26,79.9,5006516
WM,2017-06-14,73.63,73.88,73.27,73.42,1492560
WRK,2017-06-14,57.2,57.5,56.35,56.8,936031
WU,2017-06-14,19.33,19.45,19.17,19.23,3377296
WYNN,2017-06-14,134.41,135.26,132.59,133.49,1235916
WYN,2017-06-14,100.95,101.42,100.33,100.94,806652
WY,2017-06-14,33.86,33.98,33.605,33.77,1926386
XEC,2017-06-14,100.36,100.36,97.07,97.51,1942354
XEL,2017-06-14,47.36,47.62,47.18,47.37,2403199
XLNX,2017-06-14,65.17,65.39,64.41,64.88,2761419
XL,2017-06-14,42.34,43.07,42.2979,42.81,2225765
XOM,2017-06-14,82.81,82.82,81.56,82.07,13713956
XRAY,2017-06-14,63.45,63.89,63.28,63.73,899739
XRX,2017-06-14,28.04,28.14,27.44,27.72,1568064
XYL,2017-06-14,53.73,53.89,53.33,53.66,1068003
YUM,2017-06-14,73.06,73.15,72.58,73.04,1576716
ZBH,2017-06-14,125.97,126,124.96,125.6,803398
ZION,2017-06-14,42.5,43.27,42.1,43.23,2643338
ZTS,2017-06-14,62.01,62.6,61.71,62.23,1822111
AAL,2017-06-15,49.14,49.32,48.37,49.11,4579626
AAPL,2017-06-15,143.32,144.4798,142.21,144.29,32165373
AAP,2017-06-15,130.53,131.81,129.1,131.15,1221221
ABBV,2017-06-15,70.341,70.65,69.88,70.6,4682694
ABC,2017-06-15,93.5,95.18,92.75,94.43,1733738
ABT,2017-06-15,47.58,48.34,47.37,48.12,9366730
ACN,2017-06-15,126.28,127.36,124.5,127.03,2196307
ADBE,2017-06-15,136.63,137.9,134.45,137.52,2804410
ADI,2017-06-15,79.78,80.75,79.54,79.75,2986144
ADM,2017-06-15,41.98,42.78,41.885,42.36,3278461
ADP,2017-06-15,100.88,102.3,100.6,102.17,1618889
ADSK,2017-06-15,104.77,106.04,103.48,105.58,1824788
ADS,2017-06-15,241.31,251.6,241.045,250.04,854599
AEE,2017-06-15,56.41,56.63,56.23,56.48,1909660
AEP,2017-06-15,71.93,72.16,71.505,72.14,2311527
AES,2017-06-15,11.82,12.045,11.761,11.92,5362684
AET,2017-06-15,149.81,150.34,148.84,149.3,1556088
AFL,2017-06-15,77.69,77.941,77.54,77.8,1677961
AGN,2017-06-15,232.12,235.48,232.12,234.76,2062253
AIG,2017-06-15,63.81,64.13,63.355,63.81,4895703
AIV,2017-06-15,44.24,45,44.24,44.44,1019888
AIZ,2017-06-15,101.56,103.97,101.56,103.52,341532
AJG,2017-06-15,57.76,58.84,57.74,58.81,1584325
AKAM,2017-06-15,48.88,49.36,48.71,49.19,1502404
ALB,2017-06-15,107.96,108,103.6301,106.05,2579368
ALGN,2017-06-15,142.95,144.17,142.01,144.02,1055616
ALK,2017-06-15,88.67,88.69,87.09,88.41,815408
ALLE,2017-06-15,79.32,80.83,79.04,80.75,601235
ALL,2017-06-15,88.7,89.89,88.5,89.79,2164143
ALXN,2017-06-15,116.5,118.03,115.94,117.98,6260916
AMAT,2017-06-15,43.19,43.67,42.83,43.16,11523008
AMD,2017-06-15,11.34,11.58,11.21,11.5,61665981
AME,2017-06-15,61.17,62.24,61.1,62.21,783269
AMGN,2017-06-15,164.24,164.9,162.55,164.11,3585036
AMG,2017-06-15,161.77,163.63,161.09,163,304752
AMP,2017-06-15,127,129.77,126.97,129.61,1750585
AMT,2017-06-15,129.52,131.56,129.16,130.87,1247371
AMZN,2017-06-15,958.7,965.73,950.86,964.17,5373865
ANDV,2017-06-15,91.43,92.09,91.09,91.73,2446105
ANSS,2017-06-15,121.56,121.9313,119.34,121.08,902703
ANTM,2017-06-15,187.28,189.39,187.11,188.75,792347
AON,2017-06-15,134.55,135.87,134.55,135.65,987421
AOS,2017-06-15,56.27,56.85,56.27,56.8,517358
APA,2017-06-15,47.47,48.14,47.34,47.8,4673440
APC,2017-06-15,46.96,47.42,45.84,46.11,5321165
APD,2017-06-15,144.79,146.54,144.705,145.21,2038252
APH,2017-06-15,75.2,76.12,74.97,76.02,1102629
ARE,2017-06-15,118.67,119.695,118.5,118.91,864123
ARNC,2017-06-15,26.61,26.92,26.44,26.7,2881816
ATVI,2017-06-15,57.4,59.47,57.19,58.91,8690641
AVB,2017-06-15,194.59,197.47,194.475,195.96,523702
AVGO,2017-06-15,235.34,239.49,235.27,237.99,2752725
AVY,2017-06-15,85.31,86.25,85.16,85.55,492174
AWK,2017-06-15,81.1,82.14,81.1,82.06,818121
AXP,2017-06-15,80.38,81.24,80.23,80.7,2773369
AYI,2017-06-15,179.89,180.41,176.57,178.76,449309
AZO,2017-06-15,603.95,616.76,603.18,613.01,455045
A,2017-06-15,59.22,59.29,58.82,59.21,1092596
BAC,2017-06-15,23.55,23.945,23.47,23.54,69707531
BAX,2017-06-15,57.55,58.1,57.32,57.93,3264853
BA,2017-06-15,191.43,195.55,191.37,195.45,2894081
BBT,2017-06-15,44.29,44.735,44.23,44.41,3167279
BBY,2017-06-15,56.73,57,55.7345,56.55,4095212
BDX,2017-06-15,191.77,192.92,190.94,191.85,1158997
BEN,2017-06-15,43.75,44.7,43.63,44.5,2985962
BF.B,2017-06-15,49.26,49.77,49.2,49.74,525996
BIIB,2017-06-15,253.6,255.76,253.15,255.02,1443689
BK,2017-06-15,49.5,49.9199,49.45,49.78,3288776
BLK,2017-06-15,418.8,422.62,417.46,422.37,475746
BLL,2017-06-15,40.84,41.17,40.64,41.15,1517029
BMY,2017-06-15,54.49,54.7314,54.0214,54.28,5679722
BRK.B,2017-06-15,170.6,170.9216,169.57,170.55,3275236
BSX,2017-06-15,27.77,27.84,27.57,27.75,4634895
BWA,2017-06-15,42.76,43.34,42.6349,43.32,1185376
BXP,2017-06-15,125.9,127.59,125.9,127.28,599734
CAG,2017-06-15,38.92,39.425,38.7,39.26,2324628
CAH,2017-06-15,75.37,75.95,74.77,75.94,1488979
CAT,2017-06-15,103.8,106.64,103.8,106.4,5974059
CA,2017-06-15,31.5,31.95,31.44,31.84,2671006
CBG,2017-06-15,35.1,35.36,34.84,35.09,1627128
CBOE,2017-06-15,89.48,89.7,88.99,89.54,746943
CBS,2017-06-15,60.72,61.61,60.48,61.51,2378752
CB,2017-06-15,146.37,147.52,146,147.4,1225641
CCI,2017-06-15,101.56,102.26,101.15,101.3,1642901
CCL,2017-06-15,64.29,65.52,64.07,65.5,2699533
CDNS,2017-06-15,33.97,34.49,33.65,34.15,1187540
CELG,2017-06-15,120.63,120.91,119.2563,120.61,3376183
CERN,2017-06-15,65.55,66.07,65.15,65.93,1630987
CFG,2017-06-15,36.33,36.995,36.32,36.71,3167843
CF,2017-06-15,27.16,27.28,26.625,26.75,3487221
CHD,2017-06-15,52.98,53.76,52.94,53.55,1212499
CHK,2017-06-15,4.94,5.11,4.92,5,31425815
CHRW,2017-06-15,67.49,69.5,67.49,69.45,1559057
CHTR,2017-06-15,336.81,340.57,333.5,338.34,1318677
CINF,2017-06-15,72.57,73.96,72.57,73.89,390076
CI,2017-06-15,167.65,168.2,166.56,167.28,1056758
CLX,2017-06-15,138.81,140.55,138.535,140.16,852164
CL,2017-06-15,75.71,76.5699,75.52,76.35,2226490
CMA,2017-06-15,73.67,74.76,73.65,74.08,1602499
CMCSA,2017-06-15,40.94,41.52,40.89,41.44,12179147
CME,2017-06-15,126.5,126.9,126.14,126.78,1381640
CMG,2017-06-15,456.55,459.66,452.4,455.67,600484
CMI,2017-06-15,158.01,162.315,158,161.7,1508732
CMS,2017-06-15,47.62,48.085,47.47,48.08,1441108
CNC,2017-06-15,77.83,79.03,77.83,79.02,1936430
CNP,2017-06-15,28.31,28.8,28.28,28.61,3360836
COF,2017-06-15,79.61,81.55,79.49,81.35,3871317
COG,2017-06-15,23,23.37,22.84,23.34,7868320
COL,2017-06-15,106.41,107.27,106.3353,107.09,806370
COO,2017-06-15,237.93,240.4,236.52,239.84,377723
COP,2017-06-15,45.36,45.85,44.9,45.39,9672482
COST,2017-06-15,180.39,181.33,178.37,180.06,1754352
COTY,2017-06-15,19.18,19.3,18.93,19,3654751
CPB,2017-06-15,56.9,57.06,56.59,56.96,1008527
CRM,2017-06-15,85.99,86.38,84.895,86.27,6661553
CSCO,2017-06-15,31.25,31.64,31.22,31.58,19327991
CSRA,2017-06-15,32.11,32.55,32.02,32.4,1176591
CSX,2017-06-15,52.55,53.3928,52.52,53.29,6220780
CTAS,2017-06-15,127.41,128.05,126.44,127.79,326764
CTL,2017-06-15,27.23,27.61,26.92,26.95,11894006
CTSH,2017-06-15,66.11,66.545,65.79,66.39,4005733
CTXS,2017-06-15,79.17,79.54,78.26,79.26,1430583
CVS,2017-06-15,80.68,80.9,79.65,80.09,4655755
CVX,2017-06-15,106.5,106.8,105.87,106.33,5441421
CXO,2017-06-15,121.08,121.97,115.98,116.58,2292214
C,2017-06-15,64.31,64.94,63.94,64.1,15111533
DAL,2017-06-15,51.63,51.84,50.915,51.56,6871208
DE,2017-06-15,125.7,126.55,125.4052,126.37,3859925
DFS,2017-06-15,60.45,61.41,60.2,60.72,2163404
DGX,2017-06-15,106.64,107.73,106.535,107.73,631141
DG,2017-06-15,74.83,74.92,71.55,72.32,4307396
DHI,2017-06-15,34.12,34.39,33.7401,33.82,5598421
DHR,2017-06-15,84.09,84.39,83.65,84.38,2484244
DISCA,2017-06-15,26.09,26.5,26.09,26.41,2044382
DISCK,2017-06-15,25.31,25.575,25.24,25.52,1219934
DISH,2017-06-15,64.61,65.35,64.21,65.28,1249727
DIS,2017-06-15,105.94,106.16,105.23,105.98,5309916
DLR,2017-06-15,117,118.54,116.525,117.75,1226025
DLTR,2017-06-15,74.82,75.5799,72.34,72.73,3957483
DOV,2017-06-15,81.2,82.57,81.2,82.38,1483994
DPS,2017-06-15,93.34,93.86,92.93,93.78,895500
DRE,2017-06-15,28.67,29.185,28.67,29.06,3229175
DRI,2017-06-15,90.26,90.68,89.27,89.8,1471830
DTE,2017-06-15,109.67,110.68,109.2,110.56,880845
DUK,2017-06-15,86.21,86.96,86.08,86.95,2468139
DVA,2017-06-15,66.01,66.08,65.05,65.56,786437
DVN,2017-06-15,31.97,32.41,31.28,31.49,5194344
DXC,2017-06-15,74.06,74.57,73.75,74.1,1710796
D,2017-06-15,79.77,80.23,79.61,80.18,2610748
EA,2017-06-15,108.24,111.03,107.32,110.53,3705578
EBAY,2017-06-15,34.26,34.29,33.89,34.09,6296583
ECL,2017-06-15,133.73,134.38,132.86,133.85,981410
ED,2017-06-15,83.75,84.26,83.07,84.26,1907837
EFX,2017-06-15,139.98,141.75,139.45,141.62,482098
EIX,2017-06-15,80.83,82.05,80.71,81.98,1940729
EL,2017-06-15,96.74,97.78,96.1,97.55,1096458
EMN,2017-06-15,81.82,82.69,81.39,82.31,1212153
EMR,2017-06-15,59.43,60.26,59.39,60.26,3255310
EOG,2017-06-15,88.86,89.15,86.57,87.04,4362030
EQIX,2017-06-15,429.08,435.28,427.1,433.96,315601
EQR,2017-06-15,67.04,68.11,66.995,67.77,1127010
EQT,2017-06-15,57.13,58.04,57.11,57.7,2009483
ESRX,2017-06-15,63.32,64.07,62.53,63.09,4973494
ESS,2017-06-15,262.48,264.9,261.96,263.77,314335
ES,2017-06-15,62.43,62.7,62.18,62.62,1008784
ETFC,2017-06-15,37.1,37.66,37.0483,37.25,1657726
ETN,2017-06-15,74.46,76.53,74.43,76.14,1946013
ETR,2017-06-15,79.38,80.12,78.96,80.03,882716
EVHC,2017-06-15,57.6,57.885,56.965,57.71,1131660
EW,2017-06-15,114.36,115.28,113.59,114.95,848749
EXC,2017-06-15,36.67,36.86,36.51,36.82,3228382
EXPD,2017-06-15,56.05,57.3,55.93,57.25,1355721
EXPE,2017-06-15,145.39,145.98,143.75,145.69,1164770
EXR,2017-06-15,75.4,77.02,75.4,76.79,655951
FAST,2017-06-15,43.03,43.85,43.03,43.65,2088980
FBHS,2017-06-15,64.93,65.15,64.56,64.8,1022811
FB,2017-06-15,147.67,150.0366,146.3747,149.8,18994152
FCX,2017-06-15,11.97,12.085,11.48,11.5,22286983
FDX,2017-06-15,207.84,210.82,207.76,210.45,1281066
FE,2017-06-15,29.51,29.81,29.44,29.79,3829330
FFIV,2017-06-15,129.13,130.36,128.43,129.35,574691
FISV,2017-06-15,123.9,125.55,123.37,125.47,641431
FIS,2017-06-15,85.2,86.26,84.66,86.03,1922516
FITB,2017-06-15,25.34,25.67,25.24,25.48,4345823
FLIR,2017-06-15,35.84,35.98,35.56,35.68,826183
FLR,2017-06-15,45.5,46.13,44.27,44.69,1846343
FLS,2017-06-15,47.05,47.91,47.05,47.45,719245
FL,2017-06-15,53.5,53.99,52.27,52.83,3980956
FMC,2017-06-15,75,75.85,74.47,75.82,1282478
FOXA,2017-06-15,27.5,27.81,27.45,27.74,7331267
FOX,2017-06-15,27.07,27.425,27,27.41,1958560
FRT,2017-06-15,126.34,128.81,126.34,128.32,480219
FTI,2017-06-15,27.33,27.84,27.33,27.66,6443422
FTV,2017-06-15,62.66,63.26,62.38,63.04,1171966
F,2017-06-15,11.15,11.29,11.14,11.24,28431606
GD,2017-06-15,199.77,202.27,199.24,202.03,827543
GE,2017-06-15,28.48,28.95,28.43,28.94,47868093
GGP,2017-06-15,23.87,24.32,23.85,24.26,5372293
GILD,2017-06-15,64.71,65.16,64.0954,64.81,6858063
GIS,2017-06-15,58.74,58.94,58.3597,58.83,4683595
GLW,2017-06-15,28.93,29.44,28.93,29.39,6634879
GM,2017-06-15,34.41,34.67,34.38,34.6,10177011
GOOGL,2017-06-15,948.02,960.6775,940.37,960.18,2427639
GOOG,2017-06-15,933.97,943.339,924.44,942.31,2133050
GPC,2017-06-15,93.73,94.97,93.58,94.84,617133
GPN,2017-06-15,89.38,90.7,88.63,90.34,839791
GPS,2017-06-15,23.07,23.35,22.8,23.09,5714642
GRMN,2017-06-15,50.76,51.84,50.76,51.7,901714
GS,2017-06-15,224.81,226.35,222.8,223.23,3378908
GT,2017-06-15,34.26,34.76,34.13,34.65,3165845
GWW,2017-06-15,176.3,179.01,176.01,176.76,736216
HAL,2017-06-15,44.4,44.71,43.86,44.08,8839788
HAS,2017-06-15,108.81,111.01,108.36,108.99,1711985
HBAN,2017-06-15,13.22,13.45,13.2,13.29,5900453
HBI,2017-06-15,22.78,22.895,22.49,22.63,3500335
HCA,2017-06-15,84.86,85.22,83.94,84.02,1547411
HCN,2017-06-15,74.15,75.21,74.05,74.67,1722003
HCP,2017-06-15,31.74,32.38,31.72,32.17,2560537
HD,2017-06-15,156.13,157.27,154.92,156.77,3972260
HES,2017-06-15,44.76,44.948,43.105,43.49,5399025
HIG,2017-06-15,51.56,52.015,51.44,51.87,2413726
HII,2017-06-15,195.19,196.4599,194.76,195.56,160167
HLT,2017-06-15,65.81,66.99,65.53,66.85,4511143
HOG,2017-06-15,53,55.08,52.76,54.89,3495558
HOLX,2017-06-15,44.55,44.95,44.22,44.72,1333551
HON,2017-06-15,133.35,134.61,133.35,134.47,2818082
HPE,2017-06-15,16.7,16.76,16.47,16.52,17885384
HPQ,2017-06-15,17.28,17.39,17.16,17.27,8765889
HP,2017-06-15,53.19,54.23,53.19,53.65,2005779
HRB,2017-06-15,29.04,30.02,28.87,30.01,5864789
HRL,2017-06-15,34.9,34.93,34.48,34.6,2276851
HRS,2017-06-15,108.85,109.89,108.26,109.5,906262
HSIC,2017-06-15,91.73,91.8675,91.075,91.83,453946
HST,2017-06-15,18.4,18.66,18.37,18.59,5983898
HSY,2017-06-15,114.04,115.34,113.51,114.88,1356778
HUM,2017-06-15,231.26,232.56,230.08,232.41,927023
IBM,2017-06-15,153.29,154.69,153.29,154.22,4654297
ICE,2017-06-15,64.49,64.735,64.16,64.61,1680497
IDXX,2017-06-15,159.77,160.99,157.877,160.57,769335
IFF,2017-06-15,135.88,136.41,134.05,135.09,709762
ILMN,2017-06-15,171.25,172.53,169.73,172.04,781481
INCY,2017-06-15,119,120.45,115.79,120.37,1824172
INFO,2017-06-15,47.05,47.48,46.43,47.32,3084948
INTC,2017-06-15,35.21,35.48,35.14,35.31,20410009
INTU,2017-06-15,138.96,140.48,138.13,140,1346991
IPG,2017-06-15,24.37,24.5,24.25,24.37,2581304
IP,2017-06-15,55.76,56.235,55.5,55.81,1751592
IQV,2017-06-15,85.97,86.91,85.8,86.63,826061
IRM,2017-06-15,33.94,34.79,33.93,34.62,1020661
IR,2017-06-15,88,89.86,87.93,89.86,1135966
ISRG,2017-06-15,300.2464,300.5579,297.3497,299.6464,979944
ITW,2017-06-15,145.29,148.23,145.25,148.21,1104229
IT,2017-06-15,121.01,122.89,120.88,122.65,319934
IVZ,2017-06-15,34.13,34.69,34.13,34.58,2085091
JBHT,2017-06-15,89.1,90.32,88.3603,90.29,701407
JCI,2017-06-15,41.5,41.995,41.5,41.94,4168296
JEC,2017-06-15,54.03,54.75,53.46,53.8,620889
JNJ,2017-06-15,132,133.35,131.805,133.04,5264996
JNPR,2017-06-15,28.49,28.99,28.44,28.86,4906007
JPM,2017-06-15,86.25,87.08,86.24,86.57,12509682
JWN,2017-06-15,47.27,48.23,46.91,47,2771504
KEY,2017-06-15,18.64,18.9,18.62,18.68,6848643
KHC,2017-06-15,91.16,91.84,91.01,91.65,2312724
KIM,2017-06-15,19.11,19.89,19.1,19.55,8911491
KLAC,2017-06-15,97.23,98.37,96.64,97.07,1603613
KMB,2017-06-15,130.02,131.0899,129.75,130.82,994765
KMI,2017-06-15,18.92,19.03,18.77,18.81,10248216
KMX,2017-06-15,61.36,61.7326,60.46,61.55,2221606
KORS,2017-06-15,34.37,34.87,34.15,34.68,2331066
KO,2017-06-15,45.18,45.34,45.04,45.25,9908718
KR,2017-06-15,26.66,27.22,24.37,24.56,76401456
KSS,2017-06-15,37.48,37.97,36.92,37.28,3470864
KSU,2017-06-15,100.57,102.22,100.02,101.86,783698
K,2017-06-15,73.3,73.64,72.885,73.1,1661607
LB,2017-06-15,52.59,52.94,51.23,52.07,2830239
LEG,2017-06-15,52.58,52.7,52.22,52.3,709558
LEN,2017-06-15,52.5196,53,51.8137,52.0588,2147807
LH,2017-06-15,140.83,141.64,140.17,140.4,552127
LKQ,2017-06-15,32.39,32.595,32.14,32.51,1410277
LLL,2017-06-15,167.53,168.64,166.3,167.93,412127
LLY,2017-06-15,81.39,82.15,80.961,82.05,3484768
LMT,2017-06-15,279.75,281.57,277.773,280.93,617749
LNC,2017-06-15,67.85,68.865,67.75,68.03,2298776
LNT,2017-06-15,41.44,41.67,41.37,41.67,745867
LOW,2017-06-15,80.1,80.49,79.7,80.39,6004878
LRCX,2017-06-15,149.58,150.7564,147.6,148.48,4160943
LUK,2017-06-15,25.52,25.96,25.43,25.78,1243609
LUV,2017-06-15,59.24,60.21,58.99,60.11,5063320
LYB,2017-06-15,80.18,80.75,79.53,80.14,2326015
L,2017-06-15,47.52,48.19,47.47,48.05,1052905
MAA,2017-06-15,108.72,110.95,108.72,110,1082917
MAC,2017-06-15,58.47,59.63,58.35,58.74,1507212
MAR,2017-06-15,103.35,104.82,102.54,104.74,1559970
MAS,2017-06-15,38.09,38.68,37.87,38.59,3272172
MAT,2017-06-15,21.44,21.5,20.29,20.67,35609008
MA,2017-06-15,121.07,121.63,119.89,121.42,3492638
MCD,2017-06-15,149.9,151.52,149.65,151.17,2517538
MCHP,2017-06-15,81.06,81.84,80.71,81.57,2465053
MCK,2017-06-15,162.15,164.88,161.49,163.91,1586981
MCO,2017-06-15,119.49,121.1192,119.2165,121.08,518093
MDLZ,2017-06-15,45.61,45.92,45.28,45.88,6269714
MDT,2017-06-15,87.33,87.98,87.14,87.66,2979917
MET,2017-06-15,52.94,53.6,52.91,53.19,5214687
MGM,2017-06-15,32.05,32.59,31.84,32.58,6187395
MHK,2017-06-15,242.97,243.37,240.94,242.49,332742
MKC,2017-06-15,105.29,105.81,104.77,105.53,462605
MLM,2017-06-15,227.57,229.84,226.965,229.42,243433
MMC,2017-06-15,79.38,80.23,79.25,80.1,1501068
MMM,2017-06-15,209.5,211.32,209.44,211.29,1594060
MNST,2017-06-15,50.53,51.44,50.52,51.3,1960920
MON,2017-06-15,117.7,117.88,117.35,117.61,1548185
MOS,2017-06-15,22.52,22.76,22.23,22.33,3993525
MO,2017-06-15,75.62,76.48,75.335,76.41,4746947
MPC,2017-06-15,53.1,53.33,52.755,52.99,4004535
MRK,2017-06-15,63.3,63.44,62.875,63.19,7866847
MRO,2017-06-15,12.57,12.755,12.26,12.37,12857856
MSFT,2017-06-15,69.27,70.21,68.8,69.9,26068709
MSI,2017-06-15,84.29,84.66,83.86,84.45,993365
MS,2017-06-15,44.48,45.08,44.42,44.69,6905109
MTB,2017-06-15,161.77,162.99,160.11,161.51,406979
MTD,2017-06-15,576.45,584.7,576.45,584.23,215070
MU,2017-06-15,30.47,30.97,30.08,30.56,33670601
MYL,2017-06-15,37.41,37.53,36.5,36.98,8417135
M,2017-06-15,22.69,23.12,22.53,22.73,6371747
NAVI,2017-06-15,15.54,15.97,15.54,15.85,1989308
NBL,2017-06-15,29.53,30.12,29.52,29.72,7709645
NCLH,2017-06-15,51.61,52.95,51.61,52.91,1184367
NDAQ,2017-06-15,70.87,71.05,70.55,70.95,1296324
NEE,2017-06-15,141.21,142.11,140.66,141.87,2766392
NEM,2017-06-15,33.45,33.8,32.92,33.04,6799857
NFLX,2017-06-15,149.44,152.56,147.3,151.76,7319746
NFX,2017-06-15,29.89,30.65,29.18,29.41,2965360
NI,2017-06-15,25.87,26.06,25.76,26.05,2083165
NKE,2017-06-15,54,54.05,52.73,52.9,16041068
NLSN,2017-06-15,38.39,38.55,38.12,38.45,1870669
NOC,2017-06-15,258.08,259.53,256.03,258.64,719195
NOV,2017-06-15,32.29,32.905,32.21,32.81,3608490
NRG,2017-06-15,16.47,16.75,16.25,16.61,3483875
NSC,2017-06-15,117.12,118.68,116.9304,118.29,1534941
NTAP,2017-06-15,37.72,38.1,37.43,37.97,2231235
NTRS,2017-06-15,93.19,94.27,92.76,93.89,882850
NUE,2017-06-15,58.11,58.17,54.56,54.6,8170442
NVDA,2017-06-15,146.96,153.6,146.5,152.37,24095612
NWL,2017-06-15,54.55,54.96,54.05,54.59,6286155
NWSA,2017-06-15,13.59,13.72,13.44,13.61,1281268
NWS,2017-06-15,14,14.075,13.9,14.05,255627
OKE,2017-06-15,49.44,50.02,48.87,48.98,2667196
OMC,2017-06-15,82.37,83.11,82.1,82.86,2249000
ORCL,2017-06-15,44.55,44.815,44.37,44.68,10394642
ORLY,2017-06-15,233.99,234.94,230.64,233.97,1503188
OXY,2017-06-15,59.8,60.21,58.905,59.4,3982832
O,2017-06-15,56.62,57.24,56.47,56.91,1227603
PAYX,2017-06-15,59.92,60.8,59.82,60.73,1771129
PBCT,2017-06-15,17.58,17.785,17.535,17.65,2403554
PCAR,2017-06-15,64.49,65.25,64.15,65.11,1744607
PCG,2017-06-15,68.15,69.24,68.07,69.06,4010766
PCLN,2017-06-15,1814,1819.59,1791.61,1809.2,625344
PDCO,2017-06-15,46.56,46.885,46.51,46.83,487670
PEG,2017-06-15,44.18,44.38,43.985,44.32,1494158
PEP,2017-06-15,117,117.48,116.51,117.21,3372664
PFE,2017-06-15,32.62,33.03,32.56,32.81,18929889
PFG,2017-06-15,64.74,65.22,64.64,65.2,1234528
PGR,2017-06-15,44.38,44.74,44.28,44.74,2362961
PG,2017-06-15,88.231,89.62,88.23,89.38,7047471
PHM,2017-06-15,24.04,24.25,23.9499,24.08,4211499
PH,2017-06-15,155.71,159.5,155.21,159.36,1157094
PKG,2017-06-15,104.73,106.33,104.294,105.37,515526
PKI,2017-06-15,63.68,63.98,63.45,63.86,466541
PLD,2017-06-15,57.42,58.72,57.405,58.51,4389524
PM,2017-06-15,119.23,120.86,119.02,120.51,3854671
PNC,2017-06-15,123.28,124.57,122.64,122.97,1723259
PNR,2017-06-15,65.9,66.52,65.86,66.35,550970
PNW,2017-06-15,87.99,88.68,87.65,88.64,572986
PPG,2017-06-15,110.47,111.62,110.47,111.32,978970
PPL,2017-06-15,39.24,39.52,39.12,39.44,2869012
PRGO,2017-06-15,72.05,74.05,71.9,72.82,1497487
PRU,2017-06-15,107.28,108.47,106.94,108.28,1699013
PSA,2017-06-15,209.42,212.75,209,212.68,855424
PSX,2017-06-15,78.61,79.38,78.53,79.08,2157299
PVH,2017-06-15,104.92,105.92,104.76,105.66,711046
PWR,2017-06-15,32.04,32.43,31.77,31.98,1996926
PXD,2017-06-15,164.18,164.42,156.31,158.02,2999304
PX,2017-06-15,134.11,135.13,133.78,134.86,1176763
PYPL,2017-06-15,51.44,52.38,50.83,52.29,12401612
QCOM,2017-06-15,56.42,57.17,56.4,56.93,5416623
QRVO,2017-06-15,70.75,72.3,70.28,71.68,2756014
RCL,2017-06-15,110.49,112.13,109.56,112.07,1432260
REGN,2017-06-15,474.37,475.8,461.58,469.5,797050
REG,2017-06-15,63.12,64.11,63.12,64.06,1039450
RE,2017-06-15,250.47,253.05,250.28,252.09,479645
RF,2017-06-15,14.4,14.62,14.3571,14.4,12898678
RHI,2017-06-15,47.49,48.16,47.21,48.09,790437
RHT,2017-06-15,87.93,88.07,86.56,87.92,1631640
RJF,2017-06-15,78.26,79.2,78.21,78.63,369595
RL,2017-06-15,70.14,72.45,69.98,71.57,2158389
RMD,2017-06-15,75.37,76.19,75,76.17,739146
ROK,2017-06-15,158.4,161.67,158.0768,161.6,880371
ROP,2017-06-15,227.36,230.94,226.9,230.73,402507
ROST,2017-06-15,61.07,61.36,59.53,60.91,2930130
RRC,2017-06-15,22.88,23.41,22.68,23.1,5140494
RSG,2017-06-15,63.9,64.875,63.9,64.86,1264920
RTN,2017-06-15,161.71,162.95,160.91,162.6,1097481
SBAC,2017-06-15,132.41,132.97,131.72,132.22,692317
SBUX,2017-06-15,59.92,60.28,59.51,60.09,7515980
SCG,2017-06-15,69.18,70.16,69.18,70,657203
SCHW,2017-06-15,41.99,42.6,41.75,42.12,6692028
SEE,2017-06-15,45,45.29,44.79,44.84,1695826
SHW,2017-06-15,349.2,351.69,348.5,351.5,447424
SIG,2017-06-15,59.85,60.46,59.05,59.91,1829919
SJM,2017-06-15,127,127.32,126.2849,127.15,864658
SLB,2017-06-15,67.96,68.08,67,67.33,9465863
SLG,2017-06-15,105.66,106.72,105.66,106.07,531306
SNA,2017-06-15,155.96,157,154.82,156.16,561841
SNI,2017-06-15,66.55,68.1687,66.38,67.66,1349148
SNPS,2017-06-15,74.11,74.11,73.13,74.02,1325344
SO,2017-06-15,51.21,51.75,51.19,51.71,5185305
SPGI,2017-06-15,146.89,148.49,146.26,148.44,857060
SPG,2017-06-15,158.85,161.74,158.0564,160.73,1647429
SRCL,2017-06-15,77.68,78.23,77.3,78.17,623442
SRE,2017-06-15,114.14,115.165,114.09,114.98,1857072
STI,2017-06-15,56,56.52,55.54,56.02,2719729
STT,2017-06-15,88.22,89.26,88.11,88.8,1476984
STX,2017-06-15,40.45,41.65,40.4,41.52,3694887
STZ,2017-06-15,179.22,180.78,178.57,180.3,785731
SWKS,2017-06-15,100.74,102.64,100.56,102.28,1675290
SWK,2017-06-15,140.46,141.27,139.93,140.96,877200
SYF,2017-06-15,28.98,29.66,28.97,29.47,8638091
SYK,2017-06-15,141.08,141.47,139.76,141.23,1038209
SYMC,2017-06-15,28.86,28.88,28.33,28.41,8680051
SYY,2017-06-15,55.03,55.68,54.92,55.53,2477103
TAP,2017-06-15,87.8,87.98,87.24,87.64,2087759
TDG,2017-06-15,268.16,272.45,267.44,271.32,445492
TEL,2017-06-15,78.17,79.09,78.0001,78.84,1134942
TGT,2017-06-15,56.98,57.75,55.325,55.46,10528011
TIF,2017-06-15,91.16,91.36,90.15,91.02,1700841
TJX,2017-06-15,73.13,73.3,71.68,72.54,3909612
TMK,2017-06-15,76.66,77.09,76.18,76.99,353346
TMO,2017-06-15,173.82,174.24,172.58,174.13,1150402
TPR,2017-06-15,45.99,46.25,45.78,46.07,2961617
TRIP,2017-06-15,38.26,38.37,37.4,37.91,1400041
TROW,2017-06-15,72.46,73.39,72.09,73.25,1151954
TRV,2017-06-15,127.94,129.285,127.83,129.02,1820623
TSCO,2017-06-15,56.05,56.36,55.17,55.83,1572547
TSN,2017-06-15,62.44,62.73,61.875,61.96,2732382
TSS,2017-06-15,58.9,59.59,58.35,59.38,890558
TWX,2017-06-15,99.05,99.32,98.88,99.12,2797355
TXN,2017-06-15,79.35,80.4,79.22,80.08,3061887
TXT,2017-06-15,47.13,47.38,46.87,47.29,978713
T,2017-06-15,38.67,38.9,38.64,38.84,16686186
UAA,2017-06-15,22.17,22.2,21.5499,21.71,7136556
UAL,2017-06-15,77.17,77.38,76.11,77.34,3560835
UA,2017-06-15,20.49,20.76,20.15,20.33,3978983
UDR,2017-06-15,39.62,40.2699,39.57,40,970395
UHS,2017-06-15,116.89,117.1799,114.93,116.03,473539
ULTA,2017-06-15,300.73,300.74,296.94,300.13,386958
UNH,2017-06-15,181.75,183.5,180.09,180.38,3078699
UNM,2017-06-15,46.81,47.39,46.77,47.25,842901
UNP,2017-06-15,109.03,110.81,108.82,110.67,2826845
UPS,2017-06-15,108.82,110.33,108.82,110.26,2311641
URI,2017-06-15,103.76,105.6743,102.86,103.49,2141304
USB,2017-06-15,52.58,52.895,52.3,52.38,7117231
UTX,2017-06-15,119.83,120.92,119.79,120.75,1947559
VAR,2017-06-15,101.65,102.68,101.3,102.67,456820
VFC,2017-06-15,56.24,56.25,55.59,56.1,1834199
VIAB,2017-06-15,34.59,35.44,34.32,34.96,7188771
VLO,2017-06-15,64.46,65,64.15,64.69,3974119
VMC,2017-06-15,127.57,128.97,126.58,128.64,657044
VNO,2017-06-15,93.59,94.86,93.45,94.5,573955
VRSK,2017-06-15,82.61,83.62,82.61,83.25,989034
VRSN,2017-06-15,91.08,92.19,90.49,92.19,465747
VRTX,2017-06-15,123.76,124.48,121.15,124.04,1017745
VTR,2017-06-15,68.34,69.47,68.18,69.04,2394680
VZ,2017-06-15,46.58,46.83,46.495,46.64,10984057
V,2017-06-15,94.44,94.53,93.53,94.17,12793864
WAT,2017-06-15,184.34,185,183.05,184.95,410239
WBA,2017-06-15,82.45,82.86,81.235,82.56,5412397
WDC,2017-06-15,86.32,87.72,85.6001,87.31,2720203
WEC,2017-06-15,63.7,63.99,63.46,63.88,1717804
WFC,2017-06-15,54.04,54.45,53.81,53.9,17232258
WHR,2017-06-15,195.14,196.879,194.06,196.24,767308
WLTW,2017-06-15,147.33,148.69,145.8101,148.42,451877
WMB,2017-06-15,28.64,29.01,28.22,28.3,5195126
WMT,2017-06-15,79.18,79.3,77.76,78.91,11297169
WM,2017-06-15,73.15,74.17,73.15,74.05,2523346
WRK,2017-06-15,56.8,57.8,56.37,57.36,1346972
WU,2017-06-15,19.07,19.18,18.86,18.99,4468160
WYNN,2017-06-15,131.46,134.35,130.85,134.04,1257091
WYN,2017-06-15,99.93,100.97,99.445,100.8,796447
WY,2017-06-15,33.6,33.99,33.575,33.6,2719729
XEC,2017-06-15,97.23,97.505,93.33,93.88,1504452
XEL,2017-06-15,47.27,47.63,47.13,47.59,1887759
XLNX,2017-06-15,63.99,64.98,63.9042,64.86,2043816
XL,2017-06-15,42.62,43.63,42.6,43.48,1715190
XOM,2017-06-15,81.78,82.4,81.58,82.26,11862610
XRAY,2017-06-15,63.46,63.62,63.05,63.31,1031407
XRX,2017-06-15,27.43,28.1362,27.18,27.79,3518833
XYL,2017-06-15,53.43,53.96,53.23,53.96,824980
YUM,2017-06-15,72.67,72.69,72.26,72.61,1250750
ZBH,2017-06-15,124.86,126.2,124.415,125.84,851392
ZION,2017-06-15,43,43.46,42.75,42.87,1873836
ZTS,2017-06-15,61.83,62.54,61.73,62.39,1605500
AAL,2017-06-16,48.9,49.45,48.62,48.79,6622111
AAPL,2017-06-16,143.78,144.5,142.2,142.27,50361093
AAP,2017-06-16,130.47,130.92,127.64,130.16,1725200
ABBV,2017-06-16,70.8,71.12,70.49,71.05,9342262
ABC,2017-06-16,94.54,94.56,91.74,92.53,1880554
ABT,2017-06-16,48.18,48.38,47.8,48.21,9902210
ACN,2017-06-16,127.52,128,126.53,127.56,2965426
ADBE,2017-06-16,137.35,138.35,136.29,137.84,4205798
ADI,2017-06-16,80.18,80.23,78.97,80.04,5700640
ADM,2017-06-16,42.26,42.61,41.891,42.56,5352935
ADP,2017-06-16,101.65,103.72,101.65,103.49,3572702
ADSK,2017-06-16,105.5,105.92,103.63,104.88,2566153
ADS,2017-06-16,250.38,254.94,248.41,254.9,1090031
AEE,2017-06-16,56.51,57.08,56.51,57.08,1802176
AEP,2017-06-16,72.32,72.59,71.97,72.42,3326390
AES,2017-06-16,11.94,11.98,11.86,11.92,7206402
AET,2017-06-16,149.5,150.99,149.23,150.59,2752359
AFL,2017-06-16,77.95,78.38,77.66,78.38,2775441
AGN,2017-06-16,234.57,236.06,234.37,235.49,2228743
AIG,2017-06-16,63.97,64,63.57,63.79,7611876
AIV,2017-06-16,44.42,44.67,44.24,44.51,1484940
AIZ,2017-06-16,103.49,104.52,102.935,104.48,617958
AJG,2017-06-16,58.77,59.03,58.56,58.97,1256078
AKAM,2017-06-16,48.92,49.57,48.5,49.5,5036206
ALB,2017-06-16,106.2,108.12,105.85,108.09,1704147
ALGN,2017-06-16,144.78,145.51,144.01,145.26,17940259
ALK,2017-06-16,88.34,89.01,88.07,88.74,1218465
ALLE,2017-06-16,81.02,81.93,80.76,81.58,822493
ALL,2017-06-16,90.37,90.74,89.55,89.82,2684162
ALXN,2017-06-16,118.02,118.55,113.13,113.98,4622346
AMAT,2017-06-16,43.19,43.9,43.055,43.11,10775074
AMD,2017-06-16,11.66,11.83,11.28,11.44,59779528
AME,2017-06-16,62.29,62.62,61.94,62.33,1464379
AMGN,2017-06-16,163.84,164.1,161.13,162.42,5887244
AMG,2017-06-16,163.35,164.93,162.18,164.25,492976
AMP,2017-06-16,129.93,130.4,129.175,130.35,1338004
AMT,2017-06-16,131.14,132.25,130.56,131.95,1823773
AMZN,2017-06-16,996,999.75,982,987.71,11472662
ANDV,2017-06-16,91.82,92.47,91.31,92.43,2591117
ANSS,2017-06-16,120.82,122,120.44,121.75,17613441
ANTM,2017-06-16,189.36,190.26,188.47,189.96,1864260
AON,2017-06-16,135.81,136.49,135.36,136.46,1519529
AOS,2017-06-16,56.75,57.11,56.36,56.74,1877849
APA,2017-06-16,48.05,49.675,47.93,49.54,6182705
APC,2017-06-16,46.36,47.06,45.87,47.04,5662430
APD,2017-06-16,145.66,146,144.651,145.51,1735745
APH,2017-06-16,76.01,76.48,75.55,75.63,2235919
ARE,2017-06-16,119,119.17,117.88,117.88,1865683
ARNC,2017-06-16,26.75,26.82,26.08,26.43,3239804
ATVI,2017-06-16,58.76,59.39,58.48,58.8,9273438
AVB,2017-06-16,196.05,197.07,195.39,196.1,1143802
AVGO,2017-06-16,238.93,239.43,235.13,236.25,3581932
AVY,2017-06-16,85.53,85.72,84.76,85.65,669581
AWK,2017-06-16,82.15,82.8948,81.83,82.63,1664882
AXP,2017-06-16,80.86,81.48,80.77,81.45,5914697
AYI,2017-06-16,179.57,179.76,174.16,176.49,692583
AZO,2017-06-16,609.73,610.45,590.47,593.81,639682
A,2017-06-16,59.37,59.79,59.235,59.51,2157514
BAC,2017-06-16,23.56,23.62,23.37,23.43,57745812
BAX,2017-06-16,58.08,58.35,57.74,57.93,6522815
BA,2017-06-16,196.01,197.95,195.81,196.44,6939081
BBT,2017-06-16,44.45,44.51,44.1,44.33,4158601
BBY,2017-06-16,56.09,56.46,55.17,55.65,6589470
BDX,2017-06-16,191.95,192.39,190.6,191.29,1538311
BEN,2017-06-16,44.46,44.46,43.96,44.13,2976222
BF.B,2017-06-16,49.67,49.74,49.17,49.47,1096681
BIIB,2017-06-16,255.49,256.77,250.89,251.74,2427665
BK,2017-06-16,49.82,49.94,49.63,49.89,5546209
BLK,2017-06-16,423.22,423.47,419.69,420.51,1182142
BLL,2017-06-16,41.34,41.5,40.88,41.16,2697560
BMY,2017-06-16,54.52,54.6,53.61,54.46,12535386
BRK.B,2017-06-16,170.6,171.04,169.7501,170.48,6505945
BSX,2017-06-16,27.85,27.935,27.64,27.75,8520683
BWA,2017-06-16,43.22,43.22,40.42,40.99,3979145
BXP,2017-06-16,127.54,128.04,125.64,126.12,934012
CAG,2017-06-16,39.09,39.11,37.72,38.01,9550189
CAH,2017-06-16,75.97,76.1,74.15,74.99,2494111
CAT,2017-06-16,106.76,107.91,106.4,107.6,7350440
CA,2017-06-16,31.78,31.81,31.4471,31.67,9378782
CBG,2017-06-16,35.32,35.32,34.77,35.05,2612411
CBOE,2017-06-16,88.84,89.964,88.18,88.57,3292159
CBS,2017-06-16,61.6,62.25,60.94,62.23,3595385
CB,2017-06-16,147.95,147.95,146.38,147.58,2107018
CCI,2017-06-16,101.14,101.95,100.77,101.18,3079377
CCL,2017-06-16,65.45,65.67,65.095,65.64,3838000
CDNS,2017-06-16,34.08,34.37,33.9,34.18,2408013
CELG,2017-06-16,120.67,122.72,120.66,122.36,7424941
CERN,2017-06-16,65.89,66.29,65.53,66.04,2866990
CFG,2017-06-16,36.75,36.78,36.29,36.37,5086316
CF,2017-06-16,26.75,27.58,26.62,27.58,4027496
CHD,2017-06-16,53.38,53.65,52.71,53.2,3879836
CHK,2017-06-16,5.05,5.15,5,5.1,33825402
CHRW,2017-06-16,69.19,70.13,69.19,70.04,2388695
CHTR,2017-06-16,337.18,340.99,331.08,340.22,2406080
CINF,2017-06-16,73.93,73.98,73.32,73.75,890718
CI,2017-06-16,167.83,169.25,167.12,169.08,2009547
CLX,2017-06-16,140.05,140.45,137.9,139.5,1067964
CL,2017-06-16,76,76.6,75.8,76.31,3813708
CMA,2017-06-16,74.16,75.01,73.84,74.12,4587705
CMCSA,2017-06-16,41.17,41.345,40.68,41.28,27387613
CME,2017-06-16,126.58,127.16,123.4,126.18,1585243
CMG,2017-06-16,455.67,457.55,450.1,451.09,904185
CMI,2017-06-16,161.78,162.19,160.72,161.56,1282293
CMS,2017-06-16,48.19,48.37,48.08,48.25,2661874
CNC,2017-06-16,79.12,79.5,77.95,78.63,1701645
CNP,2017-06-16,28.59,28.88,28.59,28.88,3592104
COF,2017-06-16,81.46,81.65,80.93,81.31,3266384
COG,2017-06-16,23.46,23.54,22.95,23.12,9137462
COL,2017-06-16,107.23,108.09,107.04,107.32,1965526
COO,2017-06-16,240.08,241.5,238.86,238.95,586390
COP,2017-06-16,45.82,46.67,45.61,46.53,11639633
COST,2017-06-16,170.4,170.6,165,167.11,24232985
COTY,2017-06-16,19,19.1,18.825,19.05,4211945
CPB,2017-06-16,56.68,56.68,54.9,55.05,2618182
CRM,2017-06-16,86.08,86.98,85.86,86,8004954
CSCO,2017-06-16,31.61,31.64,31.2,31.63,36367419
CSRA,2017-06-16,32.33,32.495,32.22,32.35,2203105
CSX,2017-06-16,53.05,53.16,52.49,52.74,10921245
CTAS,2017-06-16,127.02,130.46,127.02,130.45,974498
CTL,2017-06-16,27.09,27.21,24.76,25.72,43059324
CTSH,2017-06-16,66.13,66.64,65.87,66.59,10421517
CTXS,2017-06-16,79.19,79.94,78.82,79.92,3030714
CVS,2017-06-16,79.22,79.46,75.46,77.06,15507203
CVX,2017-06-16,106.94,108.36,106.21,108.35,11633919
CXO,2017-06-16,117.12,117.91,116.015,116.99,1724647
C,2017-06-16,64.16,64.23,63.71,63.89,19549889
DAL,2017-06-16,51.55,52,51.2503,52,6254513
DE,2017-06-16,126.58,128.21,126.5268,127.9,4207141
DFS,2017-06-16,60.95,61.27,60.58,61.1,3531892
DGX,2017-06-16,107.82,108.09,107.28,107.67,915741
DG,2017-06-16,68.12,71.37,65.97,70.12,11914546
DHI,2017-06-16,33.71,33.74,33.27,33.65,3901979
DHR,2017-06-16,84.61,85.02,84.255,84.48,4916863
DISCA,2017-06-16,26.28,26.54,26.08,26.52,2257525
DISCK,2017-06-16,25.4,25.63,25.18,25.6,3185466
DISH,2017-06-16,65.21,65.21,63.7,64.5,2803405
DIS,2017-06-16,106.28,106.35,104.765,105.51,8683368
DLR,2017-06-16,118.02,118.18,115.9613,116.61,1832038
DLTR,2017-06-16,69.67,70.6338,65.63,70.07,11305365
DOV,2017-06-16,82.18,82.95,81.82,82.94,1563795
DPS,2017-06-16,93.7,93.74,93.085,93.26,1717983
DRE,2017-06-16,28.99,29.06,28.66,28.83,3897415
DRI,2017-06-16,89.33,89.57,88.53,89.3,1829475
DTE,2017-06-16,110.91,111.24,110.65,111.19,1364240
DUK,2017-06-16,87.12,87.49,86.91,87.14,4996929
DVA,2017-06-16,65.75,66.22,65.02,66.17,1774123
DVN,2017-06-16,31.74,31.77,31.255,31.76,6384828
DXC,2017-06-16,73.63,74.98,73.51,74.84,2555736
D,2017-06-16,80.28,81,80.25,80.71,4581795
EA,2017-06-16,110.72,112.51,110.07,110.51,9608229
EBAY,2017-06-16,33.92,34.32,33.91,33.96,9987737
ECL,2017-06-16,133.69,134.28,133.5,134.28,1609118
ED,2017-06-16,84.5,85.04,84.35,84.85,2975698
EFX,2017-06-16,141.75,143.09,141.25,142.58,939304
EIX,2017-06-16,82.26,82.59,81.9,82.18,2479144
EL,2017-06-16,97.55,97.77,96.68,97.5,1920817
EMN,2017-06-16,82.55,83.06,81.96,83.05,1709655
EMR,2017-06-16,60.48,60.81,60.36,60.68,4138133
EOG,2017-06-16,87.57,88.59,87.07,88.52,4767003
EQIX,2017-06-16,436.36,437.34,424.02,427.28,1718099
EQR,2017-06-16,68.29,68.78,68.115,68.57,2652663
EQT,2017-06-16,57.97,59.1,57.805,58.77,3467539
ESRX,2017-06-16,62.8,63.05,61.98,63.01,9298255
ESS,2017-06-16,264.39,266.43,263.79,266.3,515142
ES,2017-06-16,62.71,63.28,62.63,63.24,2929866
ETFC,2017-06-16,37.23,37.45,36.98,37.05,3172593
ETN,2017-06-16,76.36,77.0513,76.22,76.8,2623751
ETR,2017-06-16,80.18,80.2,79.48,80.01,2052499
EVHC,2017-06-16,57.83,58.75,57.46,58.63,1808390
EW,2017-06-16,115.03,115.645,114.01,114.99,1548830
EXC,2017-06-16,36.88,37.12,36.865,37.08,5540407
EXPD,2017-06-16,57.07,57.37,56.82,57.02,1952315
EXPE,2017-06-16,145.74,146.57,145,146.21,1734305
EXR,2017-06-16,76.91,78.57,76.37,78.5,1533831
FAST,2017-06-16,43.21,44.42,43.21,44.4,4430570
FBHS,2017-06-16,64.86,64.87,64.06,64.36,1383628
FB,2017-06-16,149.59,150.83,148.6,150.64,22882417
FCX,2017-06-16,11.5,11.61,11.2,11.42,22596202
FDX,2017-06-16,210.85,211.88,209.57,210.5,1842197
FE,2017-06-16,29.85,30.3,29.82,29.93,12165619
FFIV,2017-06-16,129.76,130.19,128,129.19,845071
FISV,2017-06-16,121.74,125.59,121.74,124.65,1732423
FIS,2017-06-16,86,86.31,85,85.19,2316426
FITB,2017-06-16,25.1,25.58,25.08,25.47,6288973
FLIR,2017-06-16,35.68,35.72,35.28,35.44,1258364
FLR,2017-06-16,44.69,45.18,44.48,45.04,1602095
FLS,2017-06-16,47.55,48.05,47.3,47.45,1277805
FL,2017-06-16,52.73,52.84,50.59,52.04,6714121
FMC,2017-06-16,76.01,76.58,75.47,76.15,1772468
FOXA,2017-06-16,27.5,27.76,27.195,27.45,9902383
FOX,2017-06-16,26.93,27.36,26.83,27.12,3581799
FRT,2017-06-16,128.59,128.71,124.78,125.37,935870
FTI,2017-06-16,27.32,27.61,27.24,27.59,11045840
FTV,2017-06-16,63.17,64.06,62.87,64.05,1676673
F,2017-06-16,11.24,11.24,11.07,11.22,54035414
GD,2017-06-16,202.37,203.3,201.66,202.67,1391515
GE,2017-06-16,28.98,29.01,28.62,29,81565622
GGP,2017-06-16,24.3,24.31,23.74,24.15,10653926
GILD,2017-06-16,64.79,64.84,63.759,64.12,10246580
GIS,2017-06-16,58.61,58.79,56.68,57.1,7376746
GLW,2017-06-16,29.42,29.485,29.05,29.41,6631877
GM,2017-06-16,34.59,34.6,33.925,34.29,16193240
GOOGL,2017-06-16,957.91,959.95,948.7,958.62,2559207
GOOG,2017-06-16,940,942.04,931.595,939.78,3094711
GPC,2017-06-16,94.72,95.65,93.75,95.61,1354037
GPN,2017-06-16,90.31,90.31,89.18,89.55,1159186
GPS,2017-06-16,22.86,22.95,22.54,22.89,6454778
GRMN,2017-06-16,51.32,51.87,51.2189,51.34,950266
GS,2017-06-16,222.65,223.67,221.1301,221.81,3758320
GT,2017-06-16,34.28,34.66,33.3,33.51,3816257
GWW,2017-06-16,176.86,180.32,175.03,180.32,1276037
HAL,2017-06-16,44.38,44.38,43.73,44.27,10776828
HAS,2017-06-16,108.21,110.35,108.21,109.64,1322217
HBAN,2017-06-16,13.07,13.31,13.07,13.22,8585219
HBI,2017-06-16,22.54,22.98,21.97,22.61,11704310
HCA,2017-06-16,84.13,84.195,83.06,83.41,1915448
HCN,2017-06-16,74.82,76.07,74.7,75.6,3944156
HCP,2017-06-16,32.26,32.56,32.06,32.51,4214558
HD,2017-06-16,156.25,156.69,155.41,156.64,9105408
HES,2017-06-16,43.93,44.39,42.675,43.62,7791232
HIG,2017-06-16,51.77,52.41,51.684,52.41,4217352
HII,2017-06-16,193.79,194.37,185.35,185.98,946502
HLT,2017-06-16,67.27,67.29,66.4,66.41,33236368
HOG,2017-06-16,55.13,56.09,54.64,55.49,3805110
HOLX,2017-06-16,43.51,44.79,43.51,44.32,2826586
HON,2017-06-16,134.66,135.33,134.24,134.63,3480126
HPE,2017-06-16,16.58,16.61,16.44,16.49,15010511
HPQ,2017-06-16,17.24,17.45,17.14,17.35,14634825
HP,2017-06-16,53.88,55.05,53.11,55,2383014
HRB,2017-06-16,29.98,30.08,29.8,29.92,4868481
HRL,2017-06-16,34.75,34.77,33.49,33.95,4102211
HRS,2017-06-16,109.77,110.6,109.13,110.54,2234185
HSIC,2017-06-16,91.3,92.1,90.72,91.365,1177900
HST,2017-06-16,18.63,18.79,18.5,18.74,11906211
HSY,2017-06-16,115,115.17,110.72,111.83,2287761
HUM,2017-06-16,233.47,234.46,232.72,234.46,2573810
IBM,2017-06-16,154.23,155.42,152.9676,155.38,6741963
ICE,2017-06-16,64.63,64.74,64.39,64.57,2301383
IDXX,2017-06-16,160.21,162.75,159.51,160.71,1120919
IFF,2017-06-16,135.12,135.59,134.01,134.58,1135356
ILMN,2017-06-16,171.81,173.235,169.86,171.86,1245906
INCY,2017-06-16,120,120.7395,117.05,118.05,3658783
INFO,2017-06-16,47.28,47.67,46.26,47.53,4911605
INTC,2017-06-16,35.28,35.33,35.01,35.21,30762781
INTU,2017-06-16,138.65,140.46,138.65,139.49,1920789
IPG,2017-06-16,24.29,24.45,24.19,24.41,4328014
IP,2017-06-16,55.88,56.6,55.62,56.51,3984422
IQV,2017-06-16,86.9,87.31,86.38,87.13,1524616
IRM,2017-06-16,34.74,34.75,34.06,34.21,1900886
IR,2017-06-16,90,92.34,89.89,92.34,4128202
ISRG,2017-06-16,300.3197,305.863,300.1897,304.9464,1724802
ITW,2017-06-16,148.57,149.56,148.39,148.63,2146191
IT,2017-06-16,122.72,122.93,121.66,122.31,589760
IVZ,2017-06-16,34.55,34.72,34.38,34.61,3181271
JBHT,2017-06-16,90.12,90.12,89.1536,89.58,1283525
JCI,2017-06-16,41.96,42.14,41.625,41.86,5166480
JEC,2017-06-16,53.67,53.9,53.35,53.82,784793
JNJ,2017-06-16,133.72,134.605,133.04,134.35,12639630
JNPR,2017-06-16,28.87,28.95,28.525,28.67,4716809
JPM,2017-06-16,86.85,86.96,86.015,86.18,16936572
JWN,2017-06-16,46.25,47.505,45.71,47.5,3442179
KEY,2017-06-16,18.67,18.71,18.48,18.54,12042844
KHC,2017-06-16,90.87,91.22,88.91,89.41,7470649
KIM,2017-06-16,19.47,19.51,18.345,18.49,16648000
KLAC,2017-06-16,97.46,98.815,96.8742,97.7,1720718
KMB,2017-06-16,130.6,131.28,129.64,130.21,1772521
KMI,2017-06-16,18.99,19.2,18.85,19.19,16112529
KMX,2017-06-16,61.37,61.37,59.8,60.69,3041649
KORS,2017-06-16,34.55,34.61,33.83,34.6,3263755
KO,2017-06-16,45.31,45.35,45.01,45.31,27025333
KR,2017-06-16,21.19,22.35,20.46,22.29,106360667
KSS,2017-06-16,36.87,37.38,36.39,37.38,4535200
KSU,2017-06-16,102.32,103.88,102.24,103.83,1586971
K,2017-06-16,72.94,73,71.08,71.88,3595785
LB,2017-06-16,51.88,52.22,50.25,51.56,3833777
LEG,2017-06-16,52.3,52.78,52.03,52.74,1324575
LEN,2017-06-16,51.8627,51.9608,51.2451,51.8921,2301571
LH,2017-06-16,140.4,141.16,140.03,140.77,764011
LKQ,2017-06-16,32.1,32.525,32.03,32.43,2692369
LLL,2017-06-16,167.79,168.49,166.4,166.95,1043347
LLY,2017-06-16,82.24,82.56,81.66,81.88,4903159
LMT,2017-06-16,282.13,282.2799,280.68,281.11,1287564
LNC,2017-06-16,67.83,68.2,67.6301,68.04,1466720
LNT,2017-06-16,41.77,42.19,41.6701,42.18,1965501
LOW,2017-06-16,80.14,80.36,79.24,79.8,7752879
LRCX,2017-06-16,148.83,150.97,147.66,148.21,4113402
LUK,2017-06-16,25.83,26.05,25.68,26.05,2163050
LUV,2017-06-16,60.01,60.57,60,60.29,6207589
LYB,2017-06-16,80.12,80.9,79.75,80.88,3133407
L,2017-06-16,48.39,48.39,47.89,48.14,1577506
MAA,2017-06-16,110.1,110.125,109.21,110.04,901963
MAC,2017-06-16,58.9,58.98,57.06,57.77,2261852
MAR,2017-06-16,104.41,105.31,103.97,104.5,3960268
MAS,2017-06-16,38.48,38.87,38.4,38.58,3651933
MAT,2017-06-16,20.67,20.91,20.445,20.72,12186586
MA,2017-06-16,121.49,122.2,120.72,121.96,3804863
MCD,2017-06-16,150.98,152.89,150.92,151.99,5443905
MCHP,2017-06-16,81.81,82.179,80.77,81.23,4066842
MCK,2017-06-16,164.22,164.495,158.91,159.83,2961291
MCO,2017-06-16,121.32,122.54,121.1375,122.25,1160001
MDLZ,2017-06-16,45.41,45.7,44.73,45.19,15425887
MDT,2017-06-16,88,88.35,87.53,88.08,5436765
MET,2017-06-16,53.33,53.53,52.8733,53.52,6343497
MGM,2017-06-16,32.59,32.77,32.42,32.61,5030244
MHK,2017-06-16,242.94,242.94,238.89,241.93,349636
MKC,2017-06-16,104.81,104.8875,100.83,101.83,1305781
MLM,2017-06-16,229.85,232.7307,228.02,230.33,639908
MMC,2017-06-16,80.25,80.46,79.95,80.27,1795534
MMM,2017-06-16,211.73,213.46,211.44,213.24,3420608
MNST,2017-06-16,50.88,51.855,50.115,50.31,3423241
MON,2017-06-16,117.71,117.88,117.53,117.88,2559577
MOS,2017-06-16,22.36,22.72,22.19,22.71,6020309
MO,2017-06-16,76.67,77.29,76.323,77.28,9783874
MPC,2017-06-16,53.31,53.77,53.01,53.77,6775935
MRK,2017-06-16,63.26,63.7095,62.69,62.97,14901997
MRO,2017-06-16,12.47,12.59,12.32,12.52,16457424
MSFT,2017-06-16,69.73,70.0252,69.22,70,48345085
MSI,2017-06-16,84.66,84.92,84.3,84.72,1172273
MS,2017-06-16,44.769,44.84,44.24,44.48,9483171
MTB,2017-06-16,161.66,162.7,160.765,161.67,860705
MTD,2017-06-16,584.91,589.9,583.85,587.38,217197
MU,2017-06-16,30.63,31,29.82,29.86,42881748
MYL,2017-06-16,36.91,37.06,36.565,36.72,8784868
M,2017-06-16,22.61,22.935,22.17,22.93,8967767
NAVI,2017-06-16,15.57,15.86,15.43,15.525,7499649
NBL,2017-06-16,29.88,29.92,29.185,29.5,15470799
NCLH,2017-06-16,52.71,53.01,52.09,52.9,2390564
NDAQ,2017-06-16,70.54,71.19,70.54,71.16,1309276
NEE,2017-06-16,142.19,143.17,141.92,142.84,2602217
NEM,2017-06-16,33.15,33.25,32.71,32.84,7180921
NFLX,2017-06-16,151.45,153.53,150.39,152.38,6909705
NFX,2017-06-16,29.68,29.68,28.86,29.33,3462791
NI,2017-06-16,26.04,26.12,25.78,26.06,4571688
NKE,2017-06-16,51.75,51.84,50.79,51.1,25725453
NLSN,2017-06-16,38.34,38.5,38.09,38.35,2923682
NOC,2017-06-16,259.35,259.73,258.28,258.59,735518
NOV,2017-06-16,33.04,33.68,32.835,33.66,3536432
NRG,2017-06-16,16.62,16.935,16.26,16.91,5700048
NSC,2017-06-16,118.7,119.18,118.08,119.14,1550942
NTAP,2017-06-16,37.94,38.11,37.78,37.98,2744049
NTRS,2017-06-16,94.12,94.59,93.52,94.55,1525832
NUE,2017-06-16,54.59,55.46,54.01,54.92,4723981
NVDA,2017-06-16,152.76,154.7,150.24,151.62,23123950
NWL,2017-06-16,54.48,55.06,54.249,54.85,4564369
NWSA,2017-06-16,13.64,13.775,13.52,13.73,2200096
NWS,2017-06-16,14.1,14.25,14,14.15,815078
OKE,2017-06-16,49.27,50.99,49.19,50.97,3277993
OMC,2017-06-16,83.04,83.86,82.81,83.31,2317570
ORCL,2017-06-16,44.75,45.1,44.53,45.09,15930868
ORLY,2017-06-16,232.65,234.59,228.43,231.39,1690866
OXY,2017-06-16,59.74,61.91,59.53,61.83,6438519
O,2017-06-16,57.08,57.12,56.24,56.67,2831773
PAYX,2017-06-16,60.76,61.115,60.21,61.1,3323116
PBCT,2017-06-16,17.42,17.65,17.42,17.62,5542909
PCAR,2017-06-16,65.03,65.23,64.45,65.21,2251988
PCG,2017-06-16,69.42,69.53,69.01,69.16,4509103
PCLN,2017-06-16,1816.08,1816.08,1797.36,1802.61,524281
PDCO,2017-06-16,46.97,47.02,45.51,46.88,1044835
PEG,2017-06-16,44.45,44.72,44.32,44.45,5051153
PEP,2017-06-16,117.369,117.4,116.3,116.86,5156209
PFE,2017-06-16,32.98,33.13,32.81,32.97,31878571
PFG,2017-06-16,65.32,65.52,65.06,65.35,1649338
PGR,2017-06-16,44.76,44.88,44.53,44.83,3083921
PG,2017-06-16,89.72,89.77,88.81,89.66,13855018
PHM,2017-06-16,23.97,24.15,23.72,24.01,4161856
PH,2017-06-16,159.85,162.63,159.1,162.61,1812618
PKG,2017-06-16,105.56,107.69,105.44,107.57,1008034
PKI,2017-06-16,63.96,64.35,63.5,63.57,961272
PLD,2017-06-16,58.58,58.72,57.89,58.13,4335059
PM,2017-06-16,119.88,121.97,119.88,121.84,7117948
PNC,2017-06-16,122.86,123.1,121.9,122.51,2254987
PNR,2017-06-16,66.5,67.04,66.23,66.68,1033381
PNW,2017-06-16,88.46,89.06,88.35,88.92,1175176
PPG,2017-06-16,111.2,111.74,110.84,111.16,2188212
PPL,2017-06-16,39.57,39.7,39.4,39.49,6181984
PRGO,2017-06-16,73.31,74.47,72.16,73.02,1765723
PRU,2017-06-16,108.59,108.67,107.625,107.71,2290338
PSA,2017-06-16,213,214.11,211.33,213.66,943787
PSX,2017-06-16,79.43,80.98,79.21,80.94,4870857
PVH,2017-06-16,105.48,105.74,104.68,105.13,980834
PWR,2017-06-16,31.86,32.24,31.81,32.06,1860173
PXD,2017-06-16,158.64,159.07,155.83,158.79,2575929
PX,2017-06-16,135.34,136.02,134.6285,136,1816928
PYPL,2017-06-16,52.04,52.16,51.58,51.84,10931122
QCOM,2017-06-16,56.98,57.01,56.35,56.82,14555633
QRVO,2017-06-16,72.05,72.33,71.23,71.72,1685068
RCL,2017-06-16,111.59,112.35,110.73,111.9,1480293
REGN,2017-06-16,468.19,470.28,453.54,459.91,1658740
REG,2017-06-16,64.26,65.25,61,61.45,4343573
RE,2017-06-16,253.07,255.98,251.6,255.59,7583803
RF,2017-06-16,14.37,14.44,14.29,14.36,22663018
RHI,2017-06-16,48.08,48.32,47.63,47.75,1933784
RHT,2017-06-16,87.94,87.99,86.73,87.85,1793162
RJF,2017-06-16,78.67,78.97,78.02,78.47,860025
RL,2017-06-16,71.51,72.12,71.06,72.08,2435346
RMD,2017-06-16,76.14,77.45,75.81,77.1,1319308
ROK,2017-06-16,162.09,164.13,161.13,164.09,1112024
ROP,2017-06-16,231.38,233.1,230.06,232.2,697593
ROST,2017-06-16,60.18,60.23,59.6,60.08,4407508
RRC,2017-06-16,23.25,23.56,22.98,23.38,6216232
RSG,2017-06-16,64.86,65.04,64.42,64.81,1407535
RTN,2017-06-16,162.83,163.16,162.11,162.56,1697057
SBAC,2017-06-16,132.06,133.87,132.06,133.05,964691
SBUX,2017-06-16,59.89,60.16,59.47,60.14,11522438
SCG,2017-06-16,70.14,71.25,70.08,71.22,1575187
SCHW,2017-06-16,42.24,42.35,41.84,41.92,8880631
SEE,2017-06-16,44.96,45.0899,44.69,45.03,2227429
SHW,2017-06-16,351.72,351.89,348.55,350.55,870128
SIG,2017-06-16,59.72,60.45,58.195,60.44,2190005
SJM,2017-06-16,126.76,126.76,123.64,124.72,1415958
SLB,2017-06-16,67.6,68.58,67.05,68.58,10179214
SLG,2017-06-16,106.35,106.36,105.19,105.73,1321482
SNA,2017-06-16,156.19,158,155.85,157.96,660099
SNI,2017-06-16,67.69,67.705,66.985,67.35,1658450
SNPS,2017-06-16,73.77,74.325,73.58,73.78,1360335
SO,2017-06-16,51.78,51.965,51.45,51.53,8791457
SPGI,2017-06-16,148.83,149.17,147.85,148.49,1324482
SPG,2017-06-16,161.18,162.89,158.25,160.26,4639236
SRCL,2017-06-16,78.47,78.95,78.02,78.43,815938
SRE,2017-06-16,115.36,116.47,115.23,116.39,1528426
STI,2017-06-16,55.99,56.31,55.74,56.15,4645717
STT,2017-06-16,89.02,89.07,87.94,88.25,3223733
STX,2017-06-16,41.4,42.1,41.33,42.03,7267682
STZ,2017-06-16,180.33,181.29,179.5,180.88,1108827
SWKS,2017-06-16,102.35,103.61,101.085,101.9,1923244
SWK,2017-06-16,141.26,141.76,140.34,141.21,1043944
SYF,2017-06-16,29.46,29.46,29.07,29.33,6828316
SYK,2017-06-16,141.5,142.36,140.83,142.24,1583290
SYMC,2017-06-16,28.33,28.63,28.185,28.45,11774619
SYY,2017-06-16,55.03,55.03,52.59,54.38,10213439
TAP,2017-06-16,87.66,87.84,85.99,86.85,3149234
TDG,2017-06-16,270.89,272.29,269.69,270.26,593894
TEL,2017-06-16,78.94,79.14,78.19,78.71,1610218
TGT,2017-06-16,51.43,52.61,48.56,52.61,49491703
TIF,2017-06-16,90.12,92.08,90.01,92.08,1832620
TJX,2017-06-16,71.87,72.51,71.4,72.44,5772547
TMK,2017-06-16,77.11,77.29,76.23,77.24,904655
TMO,2017-06-16,174.56,175.31,174,174.86,1944695
TPR,2017-06-16,45.905,46.5,45.7025,46.23,3525392
TRIP,2017-06-16,37.77,37.98,37.34,37.91,3408676
TROW,2017-06-16,73.38,73.45,72.84,73.35,2073935
TRV,2017-06-16,129.48,129.6,128.25,129.44,2471303
TSCO,2017-06-16,55.58,55.68,54.52,55.47,3242475
TSN,2017-06-16,61.85,61.93,60.53,61.61,4269108
TSS,2017-06-16,59.14,59.22,58.67,58.95,1174912
TWX,2017-06-16,99.24,99.48,98.87,99.2,2882461
TXN,2017-06-16,79.85,80.23,79.02,79.7,6246751
TXT,2017-06-16,47.25,47.66,47.08,47.44,2142226
T,2017-06-16,38.97,39,38.66,38.96,29734739
UAA,2017-06-16,21.72,21.72,20.51,20.99,7703027
UAL,2017-06-16,77.51,77.72,76.49,76.78,3164959
UA,2017-06-16,20.27,20.29,19.24,19.68,4406672
UDR,2017-06-16,40.11,40.32,40.06,40.19,1748683
UHS,2017-06-16,116.15,116.35,114.65,115.07,880246
ULTA,2017-06-16,298.42,299.6,294.41,295.94,802111
UNH,2017-06-16,180.83,182.46,180.38,181.63,4473267
UNM,2017-06-16,47.29,47.51,46.955,47.5,1487449
UNP,2017-06-16,110.86,111.38,109.94,111.38,4136318
UPS,2017-06-16,110.56,111.08,110.03,110.59,4107588
URI,2017-06-16,103.66,105.22,102.73,105.2,1882246
USB,2017-06-16,52.55,52.58,52.01,52.27,9778855
UTX,2017-06-16,121.11,121.72,120.26,120.43,4540870
VAR,2017-06-16,102.81,103.06,102.29,102.96,1178735
VFC,2017-06-16,55.98,56.365,55.38,56.33,5126388
VIAB,2017-06-16,34.96,35.17,34.55,35.07,9495309
VLO,2017-06-16,65,66.04,64.64,65.8,6522493
VMC,2017-06-16,128.64,130.38,128.42,129.38,904995
VNO,2017-06-16,94.74,94.74,92.98,93.88,1351559
VRSK,2017-06-16,82.9,83.42,82.28,83.14,1427415
VRSN,2017-06-16,92.31,92.69,91.73,92.46,843056
VRTX,2017-06-16,124.06,124.97,122.54,123.14,3152299
VTR,2017-06-16,69.22,69.95,68.76,69.52,2982083
VZ,2017-06-16,46.86,47,46.33,46.63,22573927
V,2017-06-16,94.31,94.44,93.74,94.17,14705134
WAT,2017-06-16,184.98,185.54,183.89,184.16,611110
WBA,2017-06-16,81.19,81.47,77.35,78.44,14953927
WDC,2017-06-16,87.76,88.48,86.79,87.12,4295000
WEC,2017-06-16,64,64.37,63.89,64.23,2648879
WFC,2017-06-16,53.93,54.24,53.65,53.89,23492702
WHR,2017-06-16,195.83,196.33,194.59,195.87,645943
WLTW,2017-06-16,149.13,149.99,147.54,149.65,1179964
WMB,2017-06-16,28.52,29.21,28.5,29.12,8328096
WMT,2017-06-16,73.95,75.5,73.29,75.24,56233027
WM,2017-06-16,74.2,74.48,73.94,74.14,2601593
WRK,2017-06-16,57.06,57.5,56.84,57.49,1540718
WU,2017-06-16,18.91,19.13,18.76,19.08,7644295
WYNN,2017-06-16,134.41,136.98,133.91,134.46,1806881
WYN,2017-06-16,100.86,101.66,100.61,101.34,1343125
WY,2017-06-16,33.74,33.885,33.55,33.66,3771826
XEC,2017-06-16,94.5,94.5,92.67,93.82,1955233
XEL,2017-06-16,47.65,47.86,47.5,47.79,3892368
XLNX,2017-06-16,64.8,64.95,64.12,64.74,3585974
XL,2017-06-16,43.56,44.05,43.35,44.04,2526016
XOM,2017-06-16,82.61,83.54,82.2,83.49,39726069
XRAY,2017-06-16,63.11,63.73,62.66,63.7,1700481
XRX,2017-06-16,27.88,28.84,27.839,28.5,7246697
XYL,2017-06-16,54.01,54.2925,53.63,54.05,1607084
YUM,2017-06-16,72.66,73.01,72.44,72.78,2129987
ZBH,2017-06-16,126.2,126.38,125.43,125.92,1084033
ZION,2017-06-16,42.89,43.26,42.73,43.09,3442457
ZTS,2017-06-16,62.73,63,62.265,62.55,2821302
AAL,2017-06-19,49.13,49.72,48.815,49.66,4104267
AAPL,2017-06-19,143.66,146.74,143.66,146.34,32541404
AAP,2017-06-19,130.3,131.0699,128.58,129.6,1069453
ABBV,2017-06-19,71.11,71.59,70.94,71.34,6396250
ABC,2017-06-19,92.61,94.02,91.76,93.75,1072896
ABT,2017-06-19,48.34,49.17,48.15,48.89,7409522
ACN,2017-06-19,128.47,128.47,127.39,127.77,2122954
ADBE,2017-06-19,138.79,141.47,138.635,140.35,4356865
ADI,2017-06-19,81,81.25,79.84,80.37,3118028
ADM,2017-06-19,42.4,42.655,41.88,42.44,2857096
ADP,2017-06-19,103.73,104.16,103.255,104.11,2019721
ADSK,2017-06-19,105.6,106.7,105.16,106.16,2481454
ADS,2017-06-19,255.76,259.76,254.41,257.41,814756
AEE,2017-06-19,57.14,57.14,56.6039,56.79,811192
AEP,2017-06-19,72.42,72.47,71.74,72.06,2076340
AES,2017-06-19,11.93,11.97,11.855,11.91,2658987
AET,2017-06-19,151,152.35,150.8,151.73,1561603
AFL,2017-06-19,78.62,79.86,78.52,79.26,2745790
AGN,2017-06-19,236.56,240.11,235.77,237.67,2555046
AIG,2017-06-19,64.13,64.18,63.72,63.95,3090826
AIV,2017-06-19,44.56,44.96,44.42,44.72,746617
AIZ,2017-06-19,105,105.12,104.305,104.74,287056
AJG,2017-06-19,58.99,59.11,58.74,59.01,738829
AKAM,2017-06-19,49.86,50.24,49.34,49.49,1925921
ALB,2017-06-19,108.5,109.23,106.9,108.33,1114684
ALGN,2017-06-19,146.32,152.14,146.25,149.7,1636527
ALK,2017-06-19,89.34,90.82,88.97,90.77,760094
ALLE,2017-06-19,82.04,82.38,81.66,82.17,403117
ALL,2017-06-19,90.03,90.19,89.075,89.41,3264333
ALXN,2017-06-19,114.51,117.075,113.22,116.16,2694095
AMAT,2017-06-19,43.7,44.39,43.63,44.29,9649864
AMD,2017-06-19,11.63,12.12,11.62,11.93,61803552
AME,2017-06-19,62.54,62.89,62.33,62.86,707484
AMGN,2017-06-19,163.1,165.22,162.69,165.09,3043884
AMG,2017-06-19,165.29,166.54,163.68,166.37,754976
AMP,2017-06-19,131,133.02,130.48,132.12,1132179
AMT,2017-06-19,132.29,132.98,131.63,132.33,1445895
AMZN,2017-06-19,1017,1017,989.9,995.17,5043408
ANDV,2017-06-19,92.59,93.015,92.18,92.77,3004469
ANSS,2017-06-19,122.76,124.37,122.13,122.65,868948
ANTM,2017-06-19,190.33,192.85,189.95,192.74,1992493
AON,2017-06-19,137,137.275,136.44,136.8,1233914
AOS,2017-06-19,57.23,57.555,56.81,57.52,512841
APA,2017-06-19,49.54,50.19,49.4,49.82,2977722
APC,2017-06-19,46.86,47.11,46.535,46.7,4175658
APD,2017-06-19,146.37,147.38,145.82,146.15,1268565
APH,2017-06-19,75.9,76.05,75.29,75.65,1465027
ARE,2017-06-19,118.08,119.27,118.02,119.12,1520731
ARNC,2017-06-19,26.56,26.68,26.36,26.61,2468886
ATVI,2017-06-19,59.16,60.42,59.16,60.32,5140331
AVB,2017-06-19,196.67,197.695,195.67,196.68,588147
AVGO,2017-06-19,244.81,244.81,240.35,241.15,2851920
AVY,2017-06-19,85.88,86.8,85.69,86.67,1024901
AWK,2017-06-19,82.74,82.79,81.14,81.33,794857
AXP,2017-06-19,81.56,81.94,81.29,81.88,3076499
AYI,2017-06-19,176.43,178.36,175.48,178.32,539130
AZO,2017-06-19,597.53,598.61,587.48,596.86,419304
A,2017-06-19,59.58,60.67,59.58,60.55,2383659
BAC,2017-06-19,23.61,24,23.6,23.91,58587827
BAX,2017-06-19,58.22,59.7199,58.22,59.55,4703699
BA,2017-06-19,197.88,199.47,197,199.08,2726416
BBT,2017-06-19,44.52,44.81,44.26,44.37,2690816
BBY,2017-06-19,56.03,56.1049,55.3799,55.79,3148649
BDX,2017-06-19,191.87,194.04,191.6,193.48,1188060
BEN,2017-06-19,44.34,45.21,44.28,44.84,2098748
BF.B,2017-06-19,49.01,49.76,49,49.52,792522
BIIB,2017-06-19,253.23,262.28,252.94,260.54,1956199
BK,2017-06-19,50,50.39,49.92,50.28,3335864
BLK,2017-06-19,423.24,428.47,421.96,428.38,573046
BLL,2017-06-19,41.32,41.995,41.1,41.89,2167883
BMY,2017-06-19,54.46,55.37,54.32,55.22,6210603
BRK.B,2017-06-19,171.39,171.95,170.78,171.55,2869040
BSX,2017-06-19,27.83,28.51,27.8,28.25,10570987
BWA,2017-06-19,41.11,41.51,41.0449,41.33,1854125
BXP,2017-06-19,126,126.28,124.72,125.83,528833
CAG,2017-06-19,38.18,38.28,37.115,37.52,6922476
CAH,2017-06-19,75.06,76.49,74.78,76.21,1878051
CAT,2017-06-19,107.95,108.04,106.67,107.49,4347630
CA,2017-06-19,31.91,32.05,31.75,31.9,2081812
CBG,2017-06-19,35.16,35.78,35.13,35.76,1182665
CBOE,2017-06-19,88.96,89.71,88.96,89.62,858174
CBS,2017-06-19,62.17,62.6,61.94,62.24,2030397
CB,2017-06-19,147.87,148.32,146.99,147.11,1222852
CCI,2017-06-19,101.36,101.47,100.81,101.09,1796895
CCL,2017-06-19,65.95,66.37,65.68,66.32,2846330
CDNS,2017-06-19,34.31,34.49,34.04,34.26,2862703
CELG,2017-06-19,122.88,125.76,122.41,125.16,5971963
CERN,2017-06-19,66.17,67.4,65.89,67.34,1222844
CFG,2017-06-19,36.65,36.99,36.38,36.55,3136785
CF,2017-06-19,27.76,28.265,27.76,28.24,3114936
CHD,2017-06-19,53.27,53.79,52.92,53.75,1056239
CHK,2017-06-19,5.09,5.18,4.98,4.99,35120200
CHRW,2017-06-19,70,70.4,69.66,70.1,1079114
CHTR,2017-06-19,342,345.19,339.97,340.26,1883721
CINF,2017-06-19,73.42,73.54,72.84,73.1,464183
CI,2017-06-19,169.08,170.5,169.08,170.26,1895569
CLX,2017-06-19,139.63,141.18,139,141.15,624698
CL,2017-06-19,76.5,76.9,76.09,76.9,2889941
CMA,2017-06-19,74.64,75.3,74.4,74.62,1361678
CMCSA,2017-06-19,41.42,41.915,41.2,41.8,15147404
CME,2017-06-19,126.21,127.74,126.21,127.44,795221
CMG,2017-06-19,452.97,459.32,448.68,458.91,1147400
CMI,2017-06-19,162.13,164.23,161.75,164.1,1598510
CMS,2017-06-19,48.28,48.31,47.765,47.96,1720582
CNC,2017-06-19,78.58,79.48,78.46,78.63,1533982
CNP,2017-06-19,28.9,28.955,28.63,28.71,2624678
COF,2017-06-19,81.73,81.95,81.29,81.73,3232226
COG,2017-06-19,23.04,23.08,22.45,22.59,8208959
COL,2017-06-19,107.5,108.17,106.04,106.53,1180694
COO,2017-06-19,239.52,243.49,237.94,242.11,440774
COP,2017-06-19,46.54,46.715,46.22,46.36,6029930
COST,2017-06-19,167.05,167.3827,162.39,164.34,13809120
COTY,2017-06-19,19.09,19.42,19.05,19.31,5472868
CPB,2017-06-19,55.32,55.32,54.49,54.82,2248909
CRM,2017-06-19,86.69,87.71,86.62,87.54,4835493
CSCO,2017-06-19,31.77,32.02,31.581,31.99,18459210
CSRA,2017-06-19,32.5,32.78,32.3,32.47,1297327
CSX,2017-06-19,53,53.67,52.74,53.26,11266648
CTAS,2017-06-19,130.81,131.41,129.61,131.35,516273
CTL,2017-06-19,25.75,25.81,25.27,25.36,18616638
CTSH,2017-06-19,66.85,67.455,66.85,67.4,3263657
CTXS,2017-06-19,80.2,81.73,79.68,81.41,1437172
CVS,2017-06-19,77.3,78.1,76.53,78.1,5949670
CVX,2017-06-19,108.31,108.38,107.14,107.46,4577827
CXO,2017-06-19,116.92,117.41,115.73,116.23,1186211
C,2017-06-19,64.4,64.89,64.255,64.48,13264757
DAL,2017-06-19,52.1,52.63,51.94,52.51,7674670
DE,2017-06-19,128.37,128.37,126.5,126.99,2089823
DFS,2017-06-19,61.24,61.47,60.82,61.14,1641598
DGX,2017-06-19,107.67,108.18,107.1,108.14,850102
DG,2017-06-19,70.83,72.24,69.91,71.7,6080265
DHI,2017-06-19,33.74,34.05,33.62,33.85,2906870
DHR,2017-06-19,84.8,85.55,84.53,85.27,2321434
DISCA,2017-06-19,26.57,26.6525,26.4,26.43,1925141
DISCK,2017-06-19,25.69,25.73,25.45,25.55,1568793
DISH,2017-06-19,64.66,65.285,64.23,64.98,1370933
DIS,2017-06-19,105.6,106,105.185,105.37,5956249
DLR,2017-06-19,117.47,117.47,115.46,116.55,1312529
DLTR,2017-06-19,70.53,71,69.445,70.55,4429728
DOV,2017-06-19,83.33,83.5,82.37,83.05,1308161
DPS,2017-06-19,93.53,95.71,92.69,95.53,2439236
DRE,2017-06-19,28.84,28.89,28.6,28.88,2364311
DRI,2017-06-19,89.5,90.68,89.39,90.57,1082313
DTE,2017-06-19,111.16,111.16,110.36,110.9,756604
DUK,2017-06-19,87.31,87.31,86.52,86.89,2394499
DVA,2017-06-19,66.01,66.26,65.86,66.05,970171
DVN,2017-06-19,31.82,31.91,31.22,31.32,4684823
DXC,2017-06-19,75,76.87,74.9,76.71,1683401
D,2017-06-19,80.71,80.71,80.09,80.37,2931578
EA,2017-06-19,111.18,113.86,111.18,113.65,2891345
EBAY,2017-06-19,34.12,34.99,34,34.9,5840715
ECL,2017-06-19,134.43,134.74,133.895,134.61,670372
ED,2017-06-19,84.72,84.76,84.3,84.75,1687216
EFX,2017-06-19,143.31,144.01,141.46,141.8,785371
EIX,2017-06-19,82.33,82.34,81.61,81.9,1203774
EL,2017-06-19,97.6,98.22,97.44,98.19,1257675
EMN,2017-06-19,84.79,86.28,84.75,86,2223582
EMR,2017-06-19,60.92,61.49,60.85,61.38,4072384
EOG,2017-06-19,88.37,89.01,87.96,88.07,2495363
EQIX,2017-06-19,427.86,432.639,426.65,432.22,457455
EQR,2017-06-19,68.75,68.83,67.93,68.13,1506967
EQT,2017-06-19,55.51,56.15,52.89,53.51,22189563
ESRX,2017-06-19,63.05,64.6209,62.91,64.23,3874059
ESS,2017-06-19,266.79,268.55,265.66,268.39,281081
ES,2017-06-19,63.22,63.34,62.56,62.79,966263
ETFC,2017-06-19,37.36,37.645,37.2309,37.62,1731244
ETN,2017-06-19,77.28,78.42,77.24,78.07,2505811
ETR,2017-06-19,80.09,80.09,79.25,79.5,700350
EVHC,2017-06-19,58.6,59.13,57.96,58.86,1628891
EW,2017-06-19,115.58,119.12,115.2,118.84,1573725
EXC,2017-06-19,37.14,37.15,36.653,36.84,3879418
EXPD,2017-06-19,57.32,57.42,56.36,56.38,1463897
EXPE,2017-06-19,147,148.84,146.42,148.39,1367383
EXR,2017-06-19,78.29,78.67,77.27,77.92,1102371
FAST,2017-06-19,44.76,45.02,44.405,44.62,2704691
FBHS,2017-06-19,64.67,65.54,64.475,65.44,790669
FB,2017-06-19,151.71,153.57,151.71,152.87,19026462
FCX,2017-06-19,11.51,11.68,11.47,11.59,14190092
FDX,2017-06-19,211.23,211.42,208.6,210.95,2317989
FE,2017-06-19,30,30.14,29.65,29.87,3720373
FFIV,2017-06-19,129.84,131.07,129.59,130.63,687266
FISV,2017-06-19,125.06,125.32,124.65,125.19,778124
FIS,2017-06-19,85.51,85.63,84.57,85.07,1563127
FITB,2017-06-19,25.62,25.91,25.5,25.59,3915793
FLIR,2017-06-19,35.55,35.69,35.48,35.66,1670522
FLR,2017-06-19,45.11,45.42,44.88,45.39,761022
FLS,2017-06-19,47.7,47.95,47.12,47.53,880460
FL,2017-06-19,52.2,52.2168,50.91,51.45,3440362
FMC,2017-06-19,76.47,76.99,75.58,75.61,1681705
FOXA,2017-06-19,27.55,27.9,27.3,27.8,5027863
FOX,2017-06-19,27.15,27.57,26.93,27.43,1876178
FRT,2017-06-19,125.15,125.64,124.12,125.19,745324
FTI,2017-06-19,27.45,27.48,27.17,27.23,3833876
FTV,2017-06-19,64.31,64.83,64.19,64.79,1373614
F,2017-06-19,11.2,11.28,11.18,11.24,30540890
GD,2017-06-19,203.41,204.74,203,204.52,1066076
GE,2017-06-19,28.96,29,28.74,28.8,30504721
GGP,2017-06-19,24.13,24.19,23.81,24.08,4456523
GILD,2017-06-19,64.23,64.975,64.08,64.82,7900091
GIS,2017-06-19,57.31,57.32,56.7,57.12,3400991
GLW,2017-06-19,29.59,29.9,29.54,29.88,6620151
GM,2017-06-19,34.37,34.57,34.28,34.35,11221307
GOOGL,2017-06-19,969.65,979.3,968.2,975.22,1468837
GOOG,2017-06-19,949.96,959.99,949.05,957.37,1533336
GPC,2017-06-19,95.84,95.87,93.4,93.49,1010474
GPN,2017-06-19,89.91,90.73,89.38,89.75,679516
GPS,2017-06-19,23.02,23.15,22.6,23.03,4279051
GRMN,2017-06-19,51.49,51.88,51.39,51.79,751098
GS,2017-06-19,223.43,227.04,223.11,226.13,2900873
GT,2017-06-19,33.64,33.66,33.22,33.63,1793329
GWW,2017-06-19,180.35,181.87,178.71,179.5,887309
HAL,2017-06-19,44.3,44.42,43.62,43.97,8613823
HAS,2017-06-19,111.35,111.7725,110.26,111.3,690743
HBAN,2017-06-19,13.29,13.39,13.24,13.32,4827036
HBI,2017-06-19,22.65,22.65,22.19,22.4,5462118
HCA,2017-06-19,83.62,84.69,83.2,84.61,1079116
HCN,2017-06-19,75.67,76.25,75.45,76.25,2035202
HCP,2017-06-19,32.49,32.84,32.34,32.84,3678451
HD,2017-06-19,156.91,159.03,156.39,158.81,5196140
HES,2017-06-19,43.62,43.63,42.81,42.96,5299430
HIG,2017-06-19,52.52,52.66,52.33,52.45,1699799
HII,2017-06-19,189.22,189.22,184.49,187.16,497255
HLT,2017-06-19,66.59,67.31,66.3,66.84,4390979
HOG,2017-06-19,55.55,55.86,54.88,55.45,1517036
HOLX,2017-06-19,44.47,45.12,44.28,45.02,1608226
HON,2017-06-19,135.25,135.9,135.01,135.84,2825554
HPE,2017-06-19,16.51,16.77,16.51,16.72,11151327
HPQ,2017-06-19,17.42,17.75,17.39,17.69,10306329
HP,2017-06-19,54.98,55.08,53.99,54.07,1719649
HRB,2017-06-19,30.02,30.77,29.86,30.62,3049521
HRL,2017-06-19,34,34.39,33.46,34.35,2353165
HRS,2017-06-19,110.73,112.3,110.39,112.28,713280
HSIC,2017-06-19,91.955,92.63,91.55,92.53,949012
HST,2017-06-19,18.82,19.14,18.77,19.1,6650022
HSY,2017-06-19,111.96,112.66,110.98,112.3,1259013
HUM,2017-06-19,234.5,236.82,234.09,235.49,1870265
IBM,2017-06-19,155.51,155.86,154.54,154.84,4629592
ICE,2017-06-19,64.74,65,64.57,64.77,2575121
IDXX,2017-06-19,161.4,164.62,161.19,164.38,611780
IFF,2017-06-19,135.1,136.65,134.54,136.14,389140
ILMN,2017-06-19,172.71,177.65,171.21,176.6,936327
INCY,2017-06-19,118.38,122.64,118.38,122.28,1431567
INFO,2017-06-19,47.56,47.92,47.48,47.86,2109475
INTC,2017-06-19,35.61,35.61,35.32,35.51,21583752
INTU,2017-06-19,140.2,141.28,139.75,140.75,1690153
IPG,2017-06-19,24.54,25.05,24.48,24.85,2909668
IP,2017-06-19,56.95,57.09,56.56,56.94,1980094
IQV,2017-06-19,87.1,88.355,87.1,87.87,744130
IRM,2017-06-19,34.2,34.73,34.16,34.72,742678
IR,2017-06-19,92.64,93.17,92.36,92.59,1953363
ISRG,2017-06-19,306.303,312.4397,306.1597,312.133,1225398
ITW,2017-06-19,149.32,150.24,148.79,150.18,890211
IT,2017-06-19,122.7,123.72,122.7,123.69,329119
IVZ,2017-06-19,34.8,35.48,34.71,35.4,2665424
JBHT,2017-06-19,90.01,90.445,89.38,89.69,438085
JCI,2017-06-19,42.14,42.7,42.14,42.54,5602627
JEC,2017-06-19,53.94,54.48,53.65,54.2,1124344
JNJ,2017-06-19,134.15,134.68,133.49,134.07,7488704
JNPR,2017-06-19,28.8,29.19,28.7235,29.19,2991168
JPM,2017-06-19,86.97,88.23,86.85,88.07,15972336
JWN,2017-06-19,47.56,48.3,46.78,48.06,2223615
KEY,2017-06-19,18.68,18.89,18.67,18.79,8896837
KHC,2017-06-19,89.96,90.24,89.02,89.85,3331607
KIM,2017-06-19,18.49,18.5208,17.82,17.87,9199251
KLAC,2017-06-19,98.75,101.42,98.495,101.02,1604604
KMB,2017-06-19,130.86,132.8,130.13,132.78,1595669
KMI,2017-06-19,19.19,19.2659,19.01,19.06,7169653
KMX,2017-06-19,60.92,61.93,59.985,61.65,4013613
KORS,2017-06-19,34.61,35.02,34.47,34.94,1574876
KO,2017-06-19,45.35,45.38,45.1,45.38,7624663
KR,2017-06-19,22.97,22.97,22.2,22.64,40202839
KSS,2017-06-19,37.55,37.66,36.46,37.53,5628180
KSU,2017-06-19,103.87,104.47,102.9419,103.5,866134
K,2017-06-19,72,72.13,71.355,71.76,2270632
LB,2017-06-19,51.82,51.89,50.21,51.87,2368131
LEG,2017-06-19,52.87,53.51,52.74,53.47,752618
LEN,2017-06-19,51.9608,52.2636,51.5735,51.7059,4670951
LH,2017-06-19,140.99,141.9,140.47,141.89,612559
LKQ,2017-06-19,32.53,32.92,32.26,32.9,1361490
LLL,2017-06-19,167.74,169.85,167.01,169.75,497488
LLY,2017-06-19,82.02,82.76,81.87,82.34,2538037
LMT,2017-06-19,281.75,284.4799,281.39,282.3,1064063
LNC,2017-06-19,68.61,69.07,68.31,68.77,805659
LNT,2017-06-19,42.18,42.18,41.7,41.86,745687
LOW,2017-06-19,80.23,81.35,79.565,81.08,4477752
LRCX,2017-06-19,150.19,151.95,149.9,151,3081381
LUK,2017-06-19,26.21,26.3,26.05,26.23,1363544
LUV,2017-06-19,60.64,61.09,60.405,60.92,4964589
LYB,2017-06-19,81.47,81.86,81.13,81.3,1535477
L,2017-06-19,48.19,48.32,47.87,47.99,714558
MAA,2017-06-19,110,110.79,109.68,110.32,357030
MAC,2017-06-19,58.02,58.2,57.26,57.47,2134724
MAR,2017-06-19,105.01,106.31,104.64,105.93,1636875
MAS,2017-06-19,38.77,39.2,38.67,39.14,2026187
MAT,2017-06-19,20.7,20.7,20.2,20.43,8792425
MA,2017-06-19,122.63,123.12,122.2633,123.09,2547054
MCD,2017-06-19,152.39,153.18,151.84,153.14,3263818
MCHP,2017-06-19,81.96,83.04,81.81,82.61,2474089
MCK,2017-06-19,160.32,162.18,159.52,161.75,1754602
MCO,2017-06-19,122.32,122.99,121.26,122.18,863369
MDLZ,2017-06-19,45.365,45.5,44.96,45.48,5071621
MDT,2017-06-19,88.08,89.07,88.04,88.99,3806584
MET,2017-06-19,53.77,54.215,53.65,53.99,4774147
MGM,2017-06-19,32.84,33.23,32.69,33.15,7399498
MHK,2017-06-19,242.38,244.5,242.193,243.88,180304
MKC,2017-06-19,102.21,102.5,100.77,102.16,592427
MLM,2017-06-19,230.22,232.39,229.55,231.73,369724
MMC,2017-06-19,80.4,80.47,79.91,80.14,2196793
MMM,2017-06-19,214,214,212.7,213.36,1667649
MNST,2017-06-19,50.37,50.89,50.01,50.86,1567109
MON,2017-06-19,117.85,118,117.55,117.85,1196265
MOS,2017-06-19,22.78,22.95,22.69,22.86,3445813
MO,2017-06-19,77.38,77.78,77.2,77.71,4612291
MPC,2017-06-19,53.81,54.37,53.81,54.29,3747955
MRK,2017-06-19,63.09,63.81,63.02,63.68,8426878
MRO,2017-06-19,12.54,12.6,12.42,12.49,10139721
MSFT,2017-06-19,70.5,70.945,70.35,70.87,23798268
MSI,2017-06-19,85.05,86.3,84.92,86.2,782987
MS,2017-06-19,44.88,45.91,44.83,45.72,9153921
MTB,2017-06-19,162.79,163.125,161.82,162.66,381182
MTD,2017-06-19,589.59,597.41,589.59,594.78,195763
MU,2017-06-19,30.51,31.25,30.33,31.2,24914991
MYL,2017-06-19,36.88,37.58,36.87,37.23,4024543
M,2017-06-19,23.05,23.05,22.42,22.71,8765901
NAVI,2017-06-19,15.62,16.525,15.405,16.43,4101271
NBL,2017-06-19,29.45,29.6,29.165,29.2,4047289
NCLH,2017-06-19,53.2,53.84,53.06,53.63,1042968
NDAQ,2017-06-19,71.41,71.45,70.97,71.14,861105
NEE,2017-06-19,143.05,143.1899,142.13,142.39,2317059
NEM,2017-06-19,32.77,33.1153,32.555,32.88,4365355
NFLX,2017-06-19,154.29,155.58,152.41,153.4,6544298
NFX,2017-06-19,29.33,29.56,29.16,29.24,2293064
NI,2017-06-19,26.1,26.24,25.995,26.17,2066717
NKE,2017-06-19,51.42,52.22,51.4,52.02,11265315
NLSN,2017-06-19,38.51,38.9,38.45,38.77,1586594
NOC,2017-06-19,260.08,262.09,259.1,261.27,604915
NOV,2017-06-19,33.68,33.82,33.11,33.58,2929928
NRG,2017-06-19,16.96,17.09,16.77,16.95,3211994
NSC,2017-06-19,119.53,120.27,118.77,120.12,1065565
NTAP,2017-06-19,38.17,38.495,38.04,38.42,2612588
NTRS,2017-06-19,94.99,95.63,94.75,95.3,907522
NUE,2017-06-19,55.99,57.09,55.63,55.8,4028839
NVDA,2017-06-19,153.41,157.53,153.26,157.32,19454439
NWL,2017-06-19,54.91,55.08,54.36,54.54,3667452
NWSA,2017-06-19,13.75,13.85,13.63,13.78,827350
NWS,2017-06-19,14.15,14.3,14.15,14.25,191034
OKE,2017-06-19,51,51.19,50.05,50.21,2127243
OMC,2017-06-19,83.71,84.1599,83.44,83.67,2304063
ORCL,2017-06-19,45.27,45.75,45.21,45.73,12787720
ORLY,2017-06-19,233.12,233.7258,226.76,230.38,1316377
OXY,2017-06-19,61.68,62.115,61.32,62.03,6818296
O,2017-06-19,56.67,56.74,55.95,56.22,1802953
PAYX,2017-06-19,61.57,61.57,60.91,61.13,2052406
PBCT,2017-06-19,17.71,17.78,17.55,17.64,2192394
PCAR,2017-06-19,65.45,65.45,64.8,65.19,1617961
PCG,2017-06-19,69.23,69.36,68.84,69.03,2979762
PCLN,2017-06-19,1815.78,1855.9,1812.02,1851.6,562444
PDCO,2017-06-19,46.96,47.28,46.68,47.23,800181
PEG,2017-06-19,44.47,44.63,44.15,44.26,2664629
PEP,2017-06-19,117.02,117.29,116.23,117.29,2436611
PFE,2017-06-19,32.94,33.25,32.91,33.22,20799046
PFG,2017-06-19,65.78,66.12,65.5,65.88,838007
PGR,2017-06-19,45.03,45.03,44.41,44.7,4931758
PG,2017-06-19,89.6,89.86,89.2046,89.86,5246246
PHM,2017-06-19,24.17,24.36,24.03,24.16,5202667
PH,2017-06-19,163.6,165.17,162.8801,164.35,774861
PKG,2017-06-19,108.56,108.895,107.58,108.3,574984
PKI,2017-06-19,64.75,67.73,64.75,67.73,2241924
PLD,2017-06-19,58.07,58.65,57.94,58.59,2912537
PM,2017-06-19,122.06,122.98,121.72,122.9,2983855
PNC,2017-06-19,123.55,124.58,123.08,123.79,1868195
PNR,2017-06-19,66.83,67.24,66.44,67.24,587060
PNW,2017-06-19,89.01,89.01,88.41,88.7,675495
PPG,2017-06-19,111.51,111.57,110.97,111.11,1242209
PPL,2017-06-19,39.55,39.7,39.37,39.58,3057314
PRGO,2017-06-19,73.7,73.81,72.94,73.14,1082048
PRU,2017-06-19,108.47,108.88,108.13,108.48,1170329
PSA,2017-06-19,214.21,214.21,210.76,211.78,726564
PSX,2017-06-19,80.99,81.52,80.85,81.24,2757432
PVH,2017-06-19,105.26,105.81,104.34,105.72,611602
PWR,2017-06-19,32.16,32.44,31.95,32.4,1409708
PXD,2017-06-19,158.9,161.13,158.2,158.79,1686934
PX,2017-06-19,136.5,136.96,136.02,136.46,1263245
PYPL,2017-06-19,52.28,53,52.1101,52.93,5643921
QCOM,2017-06-19,56.96,57.66,56.91,57.61,7166237
QRVO,2017-06-19,72.29,72.83,71.8,72.46,1734441
RCL,2017-06-19,112.49,113.45,112.305,113.3,1128820
REGN,2017-06-19,462.96,474.725,456.57,471.67,807575
REG,2017-06-19,61.39,61.39,59.86,60.23,2649729
RE,2017-06-19,257.16,259.94,256.91,257.32,487884
RF,2017-06-19,14.45,14.63,14.41,14.5,10083257
RHI,2017-06-19,47.85,49.0275,47.735,48.99,742429
RHT,2017-06-19,88.75,90.43,88.75,90.35,2774959
RJF,2017-06-19,78.95,79.39,78.49,79.06,804576
RL,2017-06-19,72.02,72.11,71.265,71.43,1773158
RMD,2017-06-19,77.09,79.22,77.09,78.91,999258
ROK,2017-06-19,164.84,165.39,162.97,164.06,694602
ROP,2017-06-19,232.6,235.5,232.33,235.25,434231
ROST,2017-06-19,60.19,60.84,59.56,60.65,2400550
RRC,2017-06-19,23.2,23.37,22.11,22.19,7678401
RSG,2017-06-19,64.9,65.34,64.54,65.11,897934
RTN,2017-06-19,163.16,164.77,163.03,164.26,1082741
SBAC,2017-06-19,133,133.66,132.62,132.96,677559
SBUX,2017-06-19,60.35,61,60.11,60.9,6778024
SCG,2017-06-19,71.16,71.16,70.435,70.75,561387
SCHW,2017-06-19,42.22,42.61,42.14,42.46,4860198
SEE,2017-06-19,45.05,45.34,44.79,45.3,1447116
SHW,2017-06-19,352.61,357,352.33,357,794950
SIG,2017-06-19,60.52,61.07,60.03,60.85,1837911
SJM,2017-06-19,124.72,124.83,123.035,124.16,700261
SLB,2017-06-19,68.53,68.78,67.895,68.1,5037557
SLG,2017-06-19,105.58,105.79,104.74,105.14,630411
SNA,2017-06-19,158,158.47,155.89,157.64,587382
SNI,2017-06-19,67.44,67.78,66.83,67.48,829908
SNPS,2017-06-19,73.73,75.175,73.72,74.71,1178294
SO,2017-06-19,51.49,51.67,51.23,51.42,4144564
SPGI,2017-06-19,149.58,150.4,148.82,149.4,1166971
SPG,2017-06-19,159.77,159.77,157.209,158.97,2150461
SRCL,2017-06-19,78.49,79.2,78.01,79.07,482109
SRE,2017-06-19,116.42,116.42,115.43,115.98,936084
STI,2017-06-19,56.59,56.91,56.16,56.32,2012874
STT,2017-06-19,88.63,89.95,88.49,89.52,1953358
STX,2017-06-19,41.65,42.15,41.55,41.83,3068282
STZ,2017-06-19,180.89,183.71,180.13,183.28,1174060
SWKS,2017-06-19,102.72,104.55,102.72,104.06,1239840
SWK,2017-06-19,141.93,142.23,141,142.11,968088
SYF,2017-06-19,29.47,29.47,29.1244,29.42,6875240
SYK,2017-06-19,142.65,143.17,140.87,141.38,1307168
SYMC,2017-06-19,28.59,28.9,28.55,28.88,5491975
SYY,2017-06-19,54.61,54.65,53.97,54.5,4110925
TAP,2017-06-19,87.06,87.06,85.91,86.58,3072489
TDG,2017-06-19,271.42,272.97,269.735,271.12,440902
TEL,2017-06-19,79.09,80.1,78.73,80.03,1534223
TGT,2017-06-19,52.87,52.91,50.64,51.71,14747221
TIF,2017-06-19,92.35,94.18,91.9,93.9,1387609
TJX,2017-06-19,72.61,72.7,71.5942,72.35,3889002
TMK,2017-06-19,77.64,77.8,77.215,77.77,473390
TMO,2017-06-19,175.62,176.71,175.09,176.25,1154833
TPR,2017-06-19,46.4,46.7256,46.16,46.55,1581931
TRIP,2017-06-19,37.07,37.39,35.96,36.1,3865196
TROW,2017-06-19,73.81,74.345,73.44,74.03,1039400
TRV,2017-06-19,129.4,129.49,128.02,128.27,1405926
TSCO,2017-06-19,55.71,56.079,54.97,55.63,2050815
TSN,2017-06-19,61.61,61.66,60.62,61.56,1913332
TSS,2017-06-19,59.22,59.6,58.96,59.11,806009
TWX,2017-06-19,99.28,99.99,99.1,99.9,4102654
TXN,2017-06-19,80.37,81.45,80.28,81.42,3569105
TXT,2017-06-19,47.64,48.345,47.4,48.1,1262069
T,2017-06-19,38.98,38.98,38.685,38.91,20957794
UAA,2017-06-19,21.08,21.12,20.74,21.02,3444385
UAL,2017-06-19,77.13,78.76,76.79,78.63,3336816
UA,2017-06-19,19.69,19.83,19.43,19.67,2350943
UDR,2017-06-19,40.26,40.71,40.2,40.49,969969
UHS,2017-06-19,114.97,115.96,113.96,115.52,989364
ULTA,2017-06-19,296.69,297,291.04,294.17,880966
UNH,2017-06-19,182.3,183.02,180.76,183.02,3887064
UNM,2017-06-19,47.67,47.96,47.42,47.9,1238639
UNP,2017-06-19,111.7,112.11,110.76,111.83,3238207
UPS,2017-06-19,110.79,111.18,110.2224,110.87,2150895
URI,2017-06-19,105.64,107.45,105.38,106.95,1018160
USB,2017-06-19,52.47,52.84,52.47,52.57,4749526
UTX,2017-06-19,121.23,122.26,121,121.85,3393900
VAR,2017-06-19,103.35,104.815,103,104.61,696605
VFC,2017-06-19,56.47,56.93,56.18,56.83,1992506
VIAB,2017-06-19,35.29,35.55,34.88,35.43,4193368
VLO,2017-06-19,65.76,66.95,65.745,66.61,4078321
VMC,2017-06-19,130.04,130.98,129.37,130.24,534415
VNO,2017-06-19,93.86,93.86,92.73,93.37,854874
VRSK,2017-06-19,83.35,83.91,83.12,83.78,657099
VRSN,2017-06-19,92.99,93.92,92.92,93.65,477989
VRTX,2017-06-19,123.99,126.369,123.795,125.58,1509058
VTR,2017-06-19,69.65,69.76,69.03,69.75,1885357
VZ,2017-06-19,46.63,46.63,46.29,46.57,9773509
V,2017-06-19,94.75,94.85,94.25,94.79,5984287
WAT,2017-06-19,184.86,185.7,184.32,185.58,496912
WBA,2017-06-19,78.96,79.83,78.06,79.81,7935203
WDC,2017-06-19,88.14,88.92,87.66,88.64,2520157
WEC,2017-06-19,64.17,64.17,63.55,63.83,1199042
WFC,2017-06-19,54.31,54.64,54.12,54.24,15367253
WHR,2017-06-19,196.75,198.25,196.085,196.87,566365
WLTW,2017-06-19,150,150.47,148.89,149.57,535035
WMB,2017-06-19,29.14,29.21,28.74,28.87,3869380
WMT,2017-06-19,75.38,76.01,74.52,75.5,16095073
WM,2017-06-19,74.19,74.52,73.91,74.18,2244560
WRK,2017-06-19,58.07,58.62,57.47,57.95,1373048
WU,2017-06-19,19.17,19.17,18.8725,19.1,3375049
WYNN,2017-06-19,136.6,138.79,136.11,138.42,1824783
WYN,2017-06-19,101.88,103.58,101.56,103.24,1021147
WY,2017-06-19,33.8,34.13,33.75,34.04,1985675
XEC,2017-06-19,93.9,94.28,92.58,93.45,1211845
XEL,2017-06-19,47.85,47.85,47.45,47.59,2525953
XLNX,2017-06-19,65.2,65.98,65.07,65.9,2155659
XL,2017-06-19,44.17,44.39,44.06,44.1,1437592
XOM,2017-06-19,83.22,83.45,82.55,82.76,10445743
XRAY,2017-06-19,64.01,64.26,63.82,63.98,676938
XRX,2017-06-19,28.72,28.99,28.54,28.79,3163687
XYL,2017-06-19,54.25,54.39,53.81,54.17,605321
YUM,2017-06-19,72.91,74.04,72.83,73.93,2198153
ZBH,2017-06-19,126.22,127.2699,125.8,127.09,912365
ZION,2017-06-19,43.67,43.81,43.18,43.36,1561840
ZTS,2017-06-19,62.88,63.29,62.79,63.03,1839510
AAL,2017-06-20,49.22,49.36,48.01,48.03,6035053
AAPL,2017-06-20,146.87,146.87,144.94,145.01,24900073
AAP,2017-06-20,128.28,128.35,123.57,123.58,2233650
ABBV,2017-06-20,71.44,71.81,71.16,71.22,6542849
ABC,2017-06-20,93.75,93.9,92.81,93.25,1089133
ABT,2017-06-20,48.89,49.3,48.75,48.77,8500670
ACN,2017-06-20,127.33,127.64,126.38,126.53,2356430
ADBE,2017-06-20,141.21,142.3,140.19,140.91,5454713
ADI,2017-06-20,80.28,81.65,79.18,79.2,3918127
ADM,2017-06-20,42.39,42.44,41.37,41.48,2756876
ADP,2017-06-20,102.52,103.39,102.44,102.48,3590273
ADSK,2017-06-20,106.01,107.11,104.3,104.93,1955990
ADS,2017-06-20,256.18,259.64,256.18,258.1,536735
AEE,2017-06-20,56.84,57.1,56.68,57.09,1087210
AEP,2017-06-20,72.1,72.57,72.015,72.56,2486587
AES,2017-06-20,11.89,11.91,11.78,11.9,2304956
AET,2017-06-20,151.58,152.21,151.1001,151.6,1328714
AFL,2017-06-20,79.05,79.4,78.68,78.71,1171917
AGN,2017-06-20,237.35,240.14,237.21,238.63,1847591
AIG,2017-06-20,63.8,63.915,63.33,63.39,3907526
AIV,2017-06-20,44.81,44.89,43.89,44.43,757140
AIZ,2017-06-20,104.11,104.74,103.5,103.98,223874
AJG,2017-06-20,58.92,59.09,58.66,58.66,576914
AKAM,2017-06-20,49.47,49.6805,48.61,48.64,1320403
ALB,2017-06-20,107.85,109.14,107,107.74,805457
ALGN,2017-06-20,150.08,150.84,146.77,146.99,943852
ALK,2017-06-20,90.77,90.989,89.32,89.39,769372
ALLE,2017-06-20,81.68,82.77,81.5,81.91,520916
ALL,2017-06-20,89.41,89.66,89.18,89.26,1153603
ALXN,2017-06-20,117,120.79,116.66,119.05,3592187
AMAT,2017-06-20,44.26,44.59,43.3,43.36,9083673
AMD,2017-06-20,12.19,12.93,12.18,12.64,118001536
AME,2017-06-20,62.69,62.75,61.83,61.87,977878
AMGN,2017-06-20,165.43,168.7,164.79,166.29,3857863
AMG,2017-06-20,166.13,166.48,165.11,165.62,339313
AMP,2017-06-20,131.46,132.1,130.67,130.68,549310
AMT,2017-06-20,132.18,132.68,130.5,131.2,1360863
AMZN,2017-06-20,998,1004.88,992.02,992.59,4076828
ANDV,2017-06-20,92.3,92.35,91.04,91.96,1588827
ANSS,2017-06-20,122.22,124.54,120.3,120.93,852959
ANTM,2017-06-20,192.25,193.13,191.17,192,1806946
AON,2017-06-20,136.62,136.86,136.11,136.15,1247773
AOS,2017-06-20,57.31,57.58,56.7499,56.79,582304
APA,2017-06-20,48.96,49.67,47.39,47.72,5356705
APC,2017-06-20,45.77,46.52,45.5,46.29,5489512
APD,2017-06-20,145.24,145.8,144.62,144.74,801449
APH,2017-06-20,75.58,75.75,74.93,74.95,1225236
ARE,2017-06-20,119.38,119.48,117.17,119.26,680092
ARNC,2017-06-20,26.47,26.57,26.24,26.41,1404910
ATVI,2017-06-20,60.49,61.1,60.085,60.15,5876704
AVB,2017-06-20,196.83,197.755,193.62,195.39,829901
AVGO,2017-06-20,242,243.65,239.845,239.99,2442934
AVY,2017-06-20,87.76,89.07,87.5,87.92,772010
AWK,2017-06-20,81.44,81.53,80.95,81.29,478152
AXP,2017-06-20,81.98,82.81,81.8,82.51,3929088
AYI,2017-06-20,178.17,178.28,175.62,176.11,393581
AZO,2017-06-20,590.89,591.94,580.02,585.2,561337
A,2017-06-20,60.55,60.92,60.295,60.33,1821710
BAC,2017-06-20,23.91,23.99,23.48,23.49,59693544
BAX,2017-06-20,59.68,60.12,59.68,59.88,3074915
BA,2017-06-20,198.75,201.24,198.31,198.33,3077408
BBT,2017-06-20,44.23,44.26,43.88,43.95,3359923
BBY,2017-06-20,55.88,56.02,54.85,54.93,2352834
BDX,2017-06-20,193.21,195.88,193.0101,194.46,1793260
BEN,2017-06-20,44.62,44.815,44.495,44.51,1789665
BF.B,2017-06-20,49.44,49.7366,49.18,49.38,714291
BIIB,2017-06-20,260.82,269,259.61,266,2250159
BK,2017-06-20,50.14,50.32,49.86,49.86,3855386
BLK,2017-06-20,426.5,427.66,424.54,424.69,487510
BLL,2017-06-20,41.76,42.1,41.56,41.79,2185964
BMY,2017-06-20,55.27,56.41,55.1,55.66,7461055
BRK.B,2017-06-20,171.68,171.68,170.45,170.55,2470055
BSX,2017-06-20,28.26,28.41,27.98,28.01,4828910
BWA,2017-06-20,41.09,41.22,40.59,40.73,1522225
BXP,2017-06-20,125.7,126.38,124.35,125.96,483210
CAG,2017-06-20,37.59,37.97,37.41,37.77,3932571
CAH,2017-06-20,76.05,77.15,75.89,76.31,2230762
CAT,2017-06-20,108.06,108.18,106.915,107.04,5314140
CA,2017-06-20,31.88,32.08,31.5,31.58,2029744
CBG,2017-06-20,35.68,35.82,35.44,35.55,1009048
CBOE,2017-06-20,89.59,89.81,88.6,88.96,997099
CBS,2017-06-20,62.03,62.29,60.51,60.66,2577314
CB,2017-06-20,147.11,147.32,146.83,146.93,1392470
CCI,2017-06-20,101.28,101.51,99.95,100.62,1637616
CCL,2017-06-20,66.32,66.44,65.59,65.7,2394471
CDNS,2017-06-20,34.25,34.655,34.005,34.09,1521690
CELG,2017-06-20,124.75,127.36,123.6229,126.22,6245139
CERN,2017-06-20,67.32,67.4601,66.8,66.85,1067075
CFG,2017-06-20,36.29,36.49,35.84,35.94,3048601
CF,2017-06-20,28.02,28.02,27.13,27.18,3732615
CHD,2017-06-20,53.84,54.1799,53.51,53.53,1454723
CHK,2017-06-20,4.92,4.95,4.77,4.91,38750283
CHRW,2017-06-20,69.99,70.05,68.39,68.4,1061076
CHTR,2017-06-20,337.95,339.93,329.43,333.61,2161121
CINF,2017-06-20,72.97,73.1,72.34,72.38,390725
CI,2017-06-20,170,170.56,169.17,169.58,2130844
CLX,2017-06-20,141,141.76,139.86,140.12,606733
CL,2017-06-20,76.87,77.24,76.33,76.35,2383172
CMA,2017-06-20,74.42,74.44,73.12,73.28,1806821
CMCSA,2017-06-20,40.5,41.01,39.92,40.39,27959045
CME,2017-06-20,127.45,127.45,125.79,126.07,1330759
CMG,2017-06-20,444.6,444.6,424.76,425.6,3317089
CMI,2017-06-20,163.09,163.845,161.451,162.49,1389438
CMS,2017-06-20,48.01,48.12,47.88,48.02,1269690
CNC,2017-06-20,78.46,78.6,77.97,78.32,1228833
CNP,2017-06-20,28.69,28.77,28.26,28.41,4119900
COF,2017-06-20,81.63,81.75,81.09,81.22,2695776
COG,2017-06-20,22.28,22.58,22.16,22.4,6285516
COL,2017-06-20,106.49,106.825,105.42,105.45,813781
COO,2017-06-20,242.81,245.89,242.5,242.79,256990
COP,2017-06-20,45.41,46.04,45.3,45.82,7739608
COST,2017-06-20,165.5,165.5,162.43,162.9,7337590
COTY,2017-06-20,19.27,19.37,19.03,19.06,4936340
CPB,2017-06-20,54.8,55.06,54.47,54.67,1739183
CRM,2017-06-20,87.63,87.79,86.79,86.92,3095522
CSCO,2017-06-20,31.94,32.16,31.84,31.85,18190130
CSRA,2017-06-20,32.35,32.35,32,32.16,762805
CSX,2017-06-20,53.07,53.07,52.045,52.13,7118493
CTAS,2017-06-20,131.38,131.38,129.81,130.07,319263
CTL,2017-06-20,25.22,25.29,24.42,24.7,21075049
CTSH,2017-06-20,67.01,67.72,67.01,67.27,2722760
CTXS,2017-06-20,81.18,81.42,80.21,80.35,838784
CVS,2017-06-20,78.19,78.57,77.69,77.78,5729069
CVX,2017-06-20,106.25,106.6,105.38,106.48,5171238
CXO,2017-06-20,115.16,117.06,112.73,115.93,1670765
C,2017-06-20,64.31,64.42,63.91,63.91,12162785
DAL,2017-06-20,52.68,52.8,51.66,51.76,7050074
DE,2017-06-20,126.63,127.08,126.04,126.04,2204298
DFS,2017-06-20,60.86,61.19,60.55,60.78,1824514
DGX,2017-06-20,108.17,109.07,108.11,108.34,1289238
DG,2017-06-20,71.87,72.73,71.31,71.4,3961982
DHI,2017-06-20,34.62,34.84,34.07,34.17,4682416
DHR,2017-06-20,85.29,86.12,85.14,85.68,2976426
DISCA,2017-06-20,26.35,26.42,25.5,25.51,2682813
DISCK,2017-06-20,25.5,25.5,24.71,24.73,1371415
DISH,2017-06-20,65.06,65.06,63.1,63.24,1479081
DIS,2017-06-20,105.07,105.3,103.81,103.94,7895674
DLR,2017-06-20,116.59,117.83,116.32,117.64,1238734
DLTR,2017-06-20,70.62,70.69,68.73,68.94,3495713
DOV,2017-06-20,82.17,82.25,80.58,80.95,1437194
DPS,2017-06-20,95.51,96.75,95.2,96.06,2357786
DRE,2017-06-20,28.91,28.95,28.23,28.46,2268955
DRI,2017-06-20,90.14,90.31,88.63,88.68,1142355
DTE,2017-06-20,110.87,111.35,110.79,111.02,763475
DUK,2017-06-20,86.84,87.05,86.67,86.91,2420427
DVA,2017-06-20,65.87,65.88,64.82,65.08,1233060
DVN,2017-06-20,30.71,31.39,30.39,31.16,5585084
DXC,2017-06-20,76.41,76.54,75.675,75.92,1499980
D,2017-06-20,80.51,80.55,80.09,80.2,2382033
EA,2017-06-20,113.43,115.12,113.29,113.47,2710463
EBAY,2017-06-20,34.74,35.34,34.74,34.93,10636824
ECL,2017-06-20,134.16,134.45,133.88,134.11,605701
ED,2017-06-20,84.8,85.13,84.72,84.96,1283003
EFX,2017-06-20,141.33,141.676,139.11,139.56,697056
EIX,2017-06-20,81.93,82.28,81.76,81.78,1048826
EL,2017-06-20,98.21,98.4,96.98,97.05,1335805
EMN,2017-06-20,85.2,85.94,84.77,85.13,1741915
EMR,2017-06-20,60.99,61.22,60.19,60.23,3763065
EOG,2017-06-20,86.79,88.29,85.88,87.85,3772091
EQIX,2017-06-20,433.78,435.55,430.1,433.94,456397
EQR,2017-06-20,68.18,68.57,67.4,68.16,1595860
EQT,2017-06-20,53.56,53.5625,51.53,52.42,10596280
ESRX,2017-06-20,64,64.197,63.41,63.42,3298445
ESS,2017-06-20,268.31,268.97,264.3,267.12,251396
ES,2017-06-20,62.82,63.005,62.63,62.85,905254
ETFC,2017-06-20,37.54,37.54,37.025,37.05,1967713
ETN,2017-06-20,77.67,77.85,77,77.06,1796709
ETR,2017-06-20,79.54,79.88,79.34,79.74,583582
EVHC,2017-06-20,58.8,58.89,57.81,58.14,1624949
EW,2017-06-20,118.82,120.44,117.54,117.87,1395631
EXC,2017-06-20,36.81,37.13,36.69,36.89,3970964
EXPD,2017-06-20,56.39,56.39,55.25,55.32,1676254
EXPE,2017-06-20,148.69,149.46,147.38,147.69,1110933
EXR,2017-06-20,77.94,78.6,77.055,78.29,714467
FAST,2017-06-20,44.55,44.57,43.19,43.21,1701217
FBHS,2017-06-20,65.41,65.85,65.22,65.34,656818
FB,2017-06-20,152.88,153.84,152.21,152.25,14743853
FCX,2017-06-20,11.4,11.41,11.125,11.24,16799319
FDX,2017-06-20,210.44,211,208.95,208.95,2344637
FE,2017-06-20,29.85,30,29.83,29.87,2884815
FFIV,2017-06-20,130.73,131.21,128.73,128.85,590674
FISV,2017-06-20,124.77,125.95,124.39,124.62,962389
FIS,2017-06-20,84.88,85.27,84.62,85.15,2021663
FITB,2017-06-20,25.58,25.69,25.24,25.56,5912232
FLIR,2017-06-20,35.52,35.82,35.52,35.55,758075
FLR,2017-06-20,45.02,45.07,44.49,44.78,854377
FLS,2017-06-20,46.98,47.16,45.67,46,1217295
FL,2017-06-20,51.11,51.33,50.215,50.33,3486855
FMC,2017-06-20,75.25,76.18,75.25,75.83,959986
FOXA,2017-06-20,27.74,27.78,27.01,27.18,9371765
FOX,2017-06-20,27.31,27.31,26.7,26.74,2114386
FRT,2017-06-20,123.93,125.3,122.57,123.84,535962
FTI,2017-06-20,26.78,26.79,26.42,26.62,3611982
FTV,2017-06-20,64.5,65.21,64.3,64.47,1760847
F,2017-06-20,11.21,11.22,11.09,11.12,31971454
GD,2017-06-20,203.76,205.17,203.76,203.86,838427
GE,2017-06-20,28.71,28.72,28.08,28.13,47542911
GGP,2017-06-20,23.75,24.11,23.57,23.78,5712209
GILD,2017-06-20,64.89,66,64.02,65.59,13114602
GIS,2017-06-20,57.18,57.27,56.73,56.74,2313730
GLW,2017-06-20,29.8,29.97,29.66,29.67,3877429
GM,2017-06-20,34.34,34.52,34.15,34.4,8296631
GOOGL,2017-06-20,975.31,980.79,968.2,968.99,1297287
GOOG,2017-06-20,957.52,961.62,950.01,950.63,1125990
GPC,2017-06-20,93,93.02,91.1,91.27,877057
GPN,2017-06-20,89.47,90.57,89.05,89.11,616727
GPS,2017-06-20,23,23.07,22.07,22.13,4678178
GRMN,2017-06-20,51.61,51.9,50.97,51.36,817005
GS,2017-06-20,225.51,226.5399,224.19,225.1,2264178
GT,2017-06-20,34.08,34.14,33.1,33.18,4239188
GWW,2017-06-20,179.1,179.63,174.5,174.66,1007455
HAL,2017-06-20,43.29,43.565,42.44,43.4,11237583
HAS,2017-06-20,111.14,111.83,110.7,111.38,706199
HBAN,2017-06-20,13.29,13.33,13.22,13.23,5549087
HBI,2017-06-20,22.4,22.41,21.92,22.08,4525803
HCA,2017-06-20,84.16,84.5,82.98,83.74,1681295
HCN,2017-06-20,76.3,77.23,76.02,76.92,2215080
HCP,2017-06-20,32.82,33.17,32.77,33.09,2644875
HD,2017-06-20,158.73,159.2242,157.6,157.67,4201226
HES,2017-06-20,42.35,42.35,40.02,41.59,8197281
HIG,2017-06-20,52.31,52.49,52.22,52.23,1507142
HII,2017-06-20,186.03,187.5399,184.83,186.27,382623
HLT,2017-06-20,67.04,67.07,65.69,65.88,4031608
HOG,2017-06-20,55.57,56.12,55.44,55.51,1327669
HOLX,2017-06-20,45.02,45.885,44.91,45.4,2935429
HON,2017-06-20,135.24,135.44,134.74,134.91,1930099
HPE,2017-06-20,16.69,16.74,16.48,16.64,13479004
HPQ,2017-06-20,17.68,17.96,17.64,17.83,16282808
HP,2017-06-20,53.1,53.83,52.2,53.47,2443603
HRB,2017-06-20,30.51,30.52,29.96,30.11,5388111
HRL,2017-06-20,34.33,34.34,33.9,33.94,2211118
HRS,2017-06-20,112.01,112.69,111.84,111.87,544580
HSIC,2017-06-20,92.535,92.535,90.94,91.06,656428
HST,2017-06-20,19.12,19.155,18.795,18.92,4554800
HSY,2017-06-20,112.34,112.45,111.42,111.59,780527
HUM,2017-06-20,235.74,235.98,232.7,232.97,997777
IBM,2017-06-20,154.48,155.389,154.25,154.95,4481843
ICE,2017-06-20,64.5,64.88,64.46,64.52,1751130
IDXX,2017-06-20,163.9,167.29,163.84,166.02,698998
IFF,2017-06-20,136.21,137.33,136.03,136.19,373698
ILMN,2017-06-20,176.23,179.25,175.15,175.3,809053
INCY,2017-06-20,122.98,126.7894,122.19,124.58,2028594
INFO,2017-06-20,47.63,47.84,46.9,46.94,3049815
INTC,2017-06-20,35.45,35.45,34.84,34.86,21536505
INTU,2017-06-20,140.56,140.9,140.03,140.17,1042187
IPG,2017-06-20,24.8,24.88,24.34,24.36,3083812
IP,2017-06-20,56.85,57,56.63,56.69,1736505
IQV,2017-06-20,88.06,88.7,87.55,88.39,897307
IRM,2017-06-20,34.74,34.95,34.599,34.81,1068640
IR,2017-06-20,92.08,92.32,91.13,91.25,1642044
ISRG,2017-06-20,312.8997,316.3264,312.7373,313.453,1107678
ITW,2017-06-20,149.36,150.29,149.01,149.6,1296351
IT,2017-06-20,123.59,124.365,122.96,122.99,315391
IVZ,2017-06-20,35.26,35.39,35.07,35.07,1792940
JBHT,2017-06-20,89.58,89.58,87.115,87.59,778102
JCI,2017-06-20,42.3,42.32,41.88,42.01,4473697
JEC,2017-06-20,53.92,54.28,53.32,53.45,609069
JNJ,2017-06-20,133.9,134.755,133.9,134.22,5201174
JNPR,2017-06-20,29.15,29.25,28.73,28.77,5153956
JPM,2017-06-20,87.75,87.92,87.37,87.52,11197809
JWN,2017-06-20,48.03,48.03,46.09,46.16,2737036
KEY,2017-06-20,18.76,18.76,18.57,18.57,5331678
KHC,2017-06-20,89.66,89.7722,89.14,89.28,2659504
KIM,2017-06-20,17.92,18.1,17.53,17.6,11070600
KLAC,2017-06-20,100.86,101.203,97.48,97.58,1395791
KMB,2017-06-20,132.78,133.855,131.68,132.97,1545560
KMI,2017-06-20,18.9,18.92,18.45,18.52,13964113
KMX,2017-06-20,61.46,61.585,59.14,59.26,5646292
KORS,2017-06-20,35.02,35.02,34.165,34.54,1694873
KO,2017-06-20,45.35,45.865,45.32,45.61,14920858
KR,2017-06-20,22.65,22.68,22.26,22.38,21068718
KSS,2017-06-20,37.59,37.59,36,36.03,4506847
KSU,2017-06-20,103.5,103.5,101.35,101.41,940520
K,2017-06-20,71.8,72,71.06,71.09,1785257
LB,2017-06-20,51.87,52.44,50.64,52.42,3577434
LEG,2017-06-20,53.43,53.72,52.96,52.97,463918
LEN,2017-06-20,54.402,54.6569,52.2059,52.8137,7417682
LH,2017-06-20,142.27,146.13,142.27,144.45,1247944
LKQ,2017-06-20,32.89,32.89,32.35,32.39,1817536
LLL,2017-06-20,168.95,172.07,168.95,170.26,563828
LLY,2017-06-20,82.22,83.68,82.22,82.75,3694685
LMT,2017-06-20,282.95,284.98,282.395,282.89,967631
LNC,2017-06-20,68.4,68.81,68.02,68.05,845134
LNT,2017-06-20,41.89,41.97,41.74,41.84,858339
LOW,2017-06-20,81,81.4499,80.37,80.46,4234266
LRCX,2017-06-20,151.5,152.94,149.525,150.11,2459548
LUK,2017-06-20,26.01,26.04,25.335,25.35,2015957
LUV,2017-06-20,60.85,61.07,60.235,60.33,4835957
LYB,2017-06-20,80.39,80.64,78.88,80.1,2052377
L,2017-06-20,47.86,47.86,47.34,47.51,763587
MAA,2017-06-20,110.27,110.69,108.62,109.87,618875
MAC,2017-06-20,57.27,57.715,56.77,57.58,1407160
MAR,2017-06-20,105.43,105.883,104.16,104.19,1641503
MAS,2017-06-20,39.12,39.37,38.97,38.97,2644482
MAT,2017-06-20,20.36,20.6,19.96,20.02,6687174
MA,2017-06-20,122.89,123.77,122.67,122.93,3015269
MCD,2017-06-20,154.27,155.28,153.84,154.07,3614426
MCHP,2017-06-20,82.71,82.84,80.27,80.35,2330812
MCK,2017-06-20,161.27,162.16,160.74,160.97,815783
MCO,2017-06-20,122.12,122.5,121.19,121.19,548532
MDLZ,2017-06-20,45.48,45.62,45.02,45.03,7156816
MDT,2017-06-20,88.73,89.52,88.56,88.82,3535017
MET,2017-06-20,53.71,54,53.31,53.36,4361641
MGM,2017-06-20,33.22,33.36,32.83,33.18,4904367
MHK,2017-06-20,243.9,244.85,241.86,243.01,228018
MKC,2017-06-20,102.16,102.26,100.97,101.1,577197
MLM,2017-06-20,231.27,231.71,227.34,229.14,402156
MMC,2017-06-20,80.15,80.33,79.77,79.8,1319713
MMM,2017-06-20,213.45,214.57,213.05,213.36,1531242
MNST,2017-06-20,50.92,51.16,50.62,50.83,2028013
MON,2017-06-20,117.8,117.98,117.57,117.81,1251725
MOS,2017-06-20,22.72,22.72,22.2,22.22,3478261
MO,2017-06-20,77.63,77.79,77.29,77.33,3660761
MPC,2017-06-20,53.66,53.81,52.47,52.85,4838603
MRK,2017-06-20,63.68,64.96,63.575,64.53,10263025
MRO,2017-06-20,12.23,12.23,11.85,12.06,18851783
MSFT,2017-06-20,70.82,70.87,69.87,69.91,21512231
MSI,2017-06-20,86,86.03,85.41,85.74,730798
MS,2017-06-20,45.48,45.72,45.28,45.5,6680509
MTB,2017-06-20,161.91,162.78,161.4,161.8,617996
MTD,2017-06-20,594.54,596.775,592.1,592.9,174414
MU,2017-06-20,31.4,31.575,30.73,30.83,25793318
MYL,2017-06-20,37.15,37.79,36.82,37.42,3739015
M,2017-06-20,22.69,22.69,22.08,22.1,6548561
NAVI,2017-06-20,16.39,16.57,16.27,16.44,3096410
NBL,2017-06-20,28.77,28.79,28.15,28.5,6570010
NCLH,2017-06-20,53.51,53.92,52.95,53.1,1091471
NDAQ,2017-06-20,70.95,71.04,70.17,70.27,875517
NEE,2017-06-20,142.44,142.83,141.92,141.96,2153230
NEM,2017-06-20,32.83,32.9957,32.55,32.84,3273581
NFLX,2017-06-20,153.68,154.5,151.4,152.05,4878673
NFX,2017-06-20,28.69,29.54,28.15,29.12,3601635
NI,2017-06-20,26.17,26.235,26.06,26.23,1463593
NKE,2017-06-20,52.05,52.13,51.1,51.56,10676464
NLSN,2017-06-20,38.5,38.55,38.14,38.15,1087122
NOC,2017-06-20,261,262.59,260.11,260.16,491179
NOV,2017-06-20,33.24,33.24,32.18,33.17,4500518
NRG,2017-06-20,16.86,16.91,16.49,16.76,3131063
NSC,2017-06-20,119.64,119.64,117.7,117.73,1428274
NTAP,2017-06-20,38.27,38.65,38.25,38.26,2249916
NTRS,2017-06-20,94.76,95.39,94.58,94.64,593446
NUE,2017-06-20,55.43,56.64,55.18,56.13,2370994
NVDA,2017-06-20,159.03,161.74,156.92,157.09,27386086
NWL,2017-06-20,54.45,54.55,53.21,53.35,4112363
NWSA,2017-06-20,13.75,13.75,13.48,13.49,914539
NWS,2017-06-20,14.25,14.25,13.95,14,412093
OKE,2017-06-20,49.59,49.76,47.14,47.5,3463819
OMC,2017-06-20,83.62,83.78,82.27,82.41,1873963
ORCL,2017-06-20,45.76,46.32,45.6,45.84,15299580
ORLY,2017-06-20,226.51,226.58,220.31,225.01,2673422
OXY,2017-06-20,60.88,61,59.67,60.77,4150077
O,2017-06-20,56.18,56.3748,55.9,56.17,2455498
PAYX,2017-06-20,60.32,60.59,59.91,60.01,2023927
PBCT,2017-06-20,17.55,17.575,17.4,17.47,2572162
PCAR,2017-06-20,64.98,65.01,63.97,63.99,1040674
PCG,2017-06-20,69.12,69.31,68.92,69.22,1216773
PCLN,2017-06-20,1850,1858.82,1844.22,1850.64,378773
PDCO,2017-06-20,47.22,47.92,47.19,47.6,1260316
PEG,2017-06-20,44.3,44.43,44.13,44.31,1672635
PEP,2017-06-20,117.29,118.1353,117.18,117.95,3703498
PFE,2017-06-20,33.21,33.75,33.15,33.56,26066194
PFG,2017-06-20,65.64,65.735,64.98,65.02,866260
PGR,2017-06-20,44.72,44.82,44.37,44.41,1915054
PG,2017-06-20,89.77,90.21,89.61,89.63,5674212
PHM,2017-06-20,24.44,24.69,24.17,24.23,6400492
PH,2017-06-20,163.32,164.22,162.79,163.53,1120760
PKG,2017-06-20,108.18,108.42,107.37,107.9,492675
PKI,2017-06-20,67.74,68.91,67.23,68.1,1055749
PLD,2017-06-20,58.62,58.7,57.37,57.67,2200559
PM,2017-06-20,122.73,123.55,122.01,122.11,3051712
PNC,2017-06-20,123.67,123.93,122.95,122.99,1851309
PNR,2017-06-20,66.76,66.845,66.17,66.49,557608
PNW,2017-06-20,88.74,89.12,88.68,88.81,565868
PPG,2017-06-20,110.88,111.235,110.61,110.78,884301
PPL,2017-06-20,39.52,39.56,39.3,39.34,2891765
PRGO,2017-06-20,73.19,74,72.29,72.36,1216390
PRU,2017-06-20,108,108.34,107.3268,107.43,1035164
PSA,2017-06-20,211.54,212,207.11,211.75,937318
PSX,2017-06-20,80.3,80.6,78.91,79.55,2299676
PVH,2017-06-20,105.6,105.6,104.51,104.89,769648
PWR,2017-06-20,32.12,32.22,31.63,31.77,1247047
PXD,2017-06-20,155.71,158.465,153.42,157.88,1999417
PX,2017-06-20,135.89,136.51,134.57,134.76,1461157
PYPL,2017-06-20,52.84,53.23,52.43,52.52,4578671
QCOM,2017-06-20,57.46,57.61,56.51,56.79,8181643
QRVO,2017-06-20,72.25,72.51,70.78,70.86,1045476
RCL,2017-06-20,113.38,113.678,111.58,111.67,753330
REGN,2017-06-20,477.92,504.89,474.62,495.33,2134851
REG,2017-06-20,60.23,60.57,59.205,59.76,1952028
RE,2017-06-20,256.75,257.9,253.54,254.86,321778
RF,2017-06-20,14.45,14.45,14.25,14.27,13928065
RHI,2017-06-20,48.84,48.97,48.305,48.36,599508
RHT,2017-06-20,90.1,91.19,89.64,89.96,3447659
RJF,2017-06-20,78.87,78.87,78,78.15,525589
RL,2017-06-20,71.57,71.8,70.45,70.66,1340561
RMD,2017-06-20,78.69,78.92,78.1,78.47,769462
ROK,2017-06-20,163.06,163.92,161.95,162.15,584102
ROP,2017-06-20,234.41,235.14,232.47,232.95,280513
ROST,2017-06-20,60.62,60.62,57.66,57.72,5961078
RRC,2017-06-20,21.9,22.21,21.41,22.1,6004753
RSG,2017-06-20,65.12,65.31,64.53,64.57,584720
RTN,2017-06-20,164.13,165.325,163.795,163.87,1020479
SBAC,2017-06-20,132.96,133.8,131.26,131.56,894073
SBUX,2017-06-20,60.98,61,59.7,59.86,6985666
SCG,2017-06-20,70.81,71.28,70.5376,71.09,623397
SCHW,2017-06-20,42.33,42.415,42,42.14,6913674
SEE,2017-06-20,45.27,45.35,44.98,45.07,2332874
SHW,2017-06-20,357,360.58,357,357.96,707992
SIG,2017-06-20,60.85,61.09,59.44,59.5,2060732
SJM,2017-06-20,124,124.12,122.33,122.37,783903
SLB,2017-06-20,67.05,67.05,66.04,66.75,9579959
SLG,2017-06-20,105.21,105.72,104.365,105.32,686210
SNA,2017-06-20,157,157.59,156.35,156.39,428466
SNI,2017-06-20,67.44,67.52,66.08,66.15,857391
SNPS,2017-06-20,74.45,75.27,74.45,74.61,888969
SO,2017-06-20,51.43,51.74,51.42,51.71,2723980
SPGI,2017-06-20,149.37,149.38,146.86,147.22,1331838
SPG,2017-06-20,160.59,161.34,157.63,158.98,1828995
SRCL,2017-06-20,79.09,79.627,78.12,78.13,417915
SRE,2017-06-20,116,116.24,115.44,115.52,850465
STI,2017-06-20,56.01,56.155,55.64,55.7,2439018
STT,2017-06-20,89.2,89.82,88.94,89.15,1025980
STX,2017-06-20,41.68,41.74,41.03,41.04,3294455
STZ,2017-06-20,183.73,185.43,183.69,184.55,1052437
SWKS,2017-06-20,103.9,104.59,101.61,101.81,1377891
SWK,2017-06-20,141.46,143.54,141.11,142.89,1123209
SYF,2017-06-20,29.4,29.775,29.33,29.44,5691937
SYK,2017-06-20,141.44,142.32,140.82,140.98,1053608
SYMC,2017-06-20,28.89,28.969,28.56,28.56,4941312
SYY,2017-06-20,54.34,54.65,53.84,53.86,3641603
TAP,2017-06-20,86.47,87.21,86.4,86.66,1596419
TDG,2017-06-20,269.41,270.665,265.86,266,633445
TEL,2017-06-20,79.82,80.12,79.28,79.3,1078404
TGT,2017-06-20,51.81,51.87,50.91,50.91,8795404
TIF,2017-06-20,93.84,93.88,92.2,92.28,855662
TJX,2017-06-20,72.07,72.1825,70.145,70.18,7201805
TMK,2017-06-20,77.48,77.74,77.15,77.21,529149
TMO,2017-06-20,176.04,176.92,175.26,175.67,1299607
TPR,2017-06-20,46.61,46.61,45.66,45.7,1674334
TRIP,2017-06-20,36.09,36.58,35.69,36.01,2467245
TROW,2017-06-20,73.93,73.93,73.34,73.34,1003478
TRV,2017-06-20,128.35,129.1529,128.3,128.75,1163701
TSCO,2017-06-20,55.69,55.85,53.59,53.64,2515715
TSN,2017-06-20,61.61,62.18,61.33,61.39,1877844
TSS,2017-06-20,58.97,59.39,58.73,58.79,758272
TWX,2017-06-20,99.76,99.9,99.3668,99.52,2772799
TXN,2017-06-20,81.16,81.23,79.54,79.57,3831267
TXT,2017-06-20,47.97,48.05,46.86,46.88,982396
T,2017-06-20,38.77,38.92,38.6,38.66,21738797
UAA,2017-06-20,21.06,21.135,20.345,20.48,4352685
UAL,2017-06-20,79.04,79.34,77.25,77.28,2389095
UA,2017-06-20,19.66,19.67,19,19.01,3297510
UDR,2017-06-20,40.55,40.6,39.81,40.26,985717
UHS,2017-06-20,115.22,115.63,114,114.13,576008
ULTA,2017-06-20,294.85,299.9699,294.85,296.5,1014882
UNH,2017-06-20,182.75,183.42,182.2151,183.27,2742596
UNM,2017-06-20,47.66,47.8,46.99,47.02,948638
UNP,2017-06-20,111.25,111.535,108.27,108.35,4406898
UPS,2017-06-20,110.85,110.87,109.585,109.61,2081024
URI,2017-06-20,106.22,106.22,102.42,103.91,2093050
USB,2017-06-20,52.36,52.72,52.25,52.34,5058973
UTX,2017-06-20,121.56,122.52,121.47,121.51,2683438
VAR,2017-06-20,104.38,105.3,104.03,104.07,867293
VFC,2017-06-20,56.51,56.54,54.505,54.89,3452240
VIAB,2017-06-20,35.35,35.8,34.08,34.21,4061461
VLO,2017-06-20,65.95,66.37,65.15,65.65,3634080
VMC,2017-06-20,129.73,130.24,128.59,129.54,896435
VNO,2017-06-20,93.5,93.76,92.5,93.37,706976
VRSK,2017-06-20,83.47,83.92,83.24,83.91,828090
VRSN,2017-06-20,93.68,93.68,92.54,92.65,474520
VRTX,2017-06-20,125.54,127.97,123.82,126.33,1737625
VTR,2017-06-20,69.78,70.4,69.44,70.34,2118951
VZ,2017-06-20,46.4,46.405,45.735,45.94,16756119
V,2017-06-20,94.79,94.955,94.33,94.38,5626703
WAT,2017-06-20,185.65,185.75,183.2,184.28,747132
WBA,2017-06-20,79.81,79.83,78.13,78.3,4993678
WDC,2017-06-20,88.69,89.59,88.17,88.23,4471560
WEC,2017-06-20,63.92,64.2,63.8,64.14,912835
WFC,2017-06-20,54.06,54.095,53.425,53.46,13622247
WHR,2017-06-20,197.42,199.939,194.32,194.56,1169546
WLTW,2017-06-20,149.98,150.34,147.62,149.57,623293
WMB,2017-06-20,28.55,28.55,28.01,28.43,8115814
WMT,2017-06-20,75.88,75.92,75.32,75.54,10019248
WM,2017-06-20,74.07,74.44,73.765,73.77,1275318
WRK,2017-06-20,57.64,57.95,57.18,57.24,1159702
WU,2017-06-20,19.03,19.065,18.93,18.95,3544120
WYNN,2017-06-20,138.1,138.52,136.32,137.13,1359731
WYN,2017-06-20,103.35,103.54,102.28,102.3,896859
WY,2017-06-20,34,34.09,33.79,33.96,1958926
XEC,2017-06-20,92.3,94.45,91.34,94.01,1847383
XEL,2017-06-20,47.62,47.78,47.61,47.68,1913587
XLNX,2017-06-20,65.87,66.15,65.0506,65.26,2595270
XL,2017-06-20,44.1,44.39,44.03,44.2,1003237
XOM,2017-06-20,82.07,82.466,81.41,82.31,13232586
XRAY,2017-06-20,63.89,64.045,63.18,63.35,944284
XRX,2017-06-20,28.73,28.88,28.31,28.33,2443715
XYL,2017-06-20,53.99,54.24,53.69,53.88,705541
YUM,2017-06-20,73.89,74.25,73.58,73.91,2828633
ZBH,2017-06-20,127.26,127.89,127.085,127.22,869677
ZION,2017-06-20,43.12,43.35,42.87,42.96,2508086
ZTS,2017-06-20,63.38,63.845,62.85,63,2077458
AAL,2017-06-21,48.33,48.64,48.13,48.43,3469517
AAPL,2017-06-21,145.52,146.0693,144.61,145.87,21265751
AAP,2017-06-21,124.26,124.26,118.26,120.11,2492913
ABBV,2017-06-21,71.11,71.7,71.05,71.34,6096825
ABC,2017-06-21,93.93,95.65,92.9,95.62,1092668
ABT,2017-06-21,48.79,48.93,48.29,48.57,8271765
ACN,2017-06-21,127.07,127.18,126.03,127.11,3257939
ADBE,2017-06-21,145.08,147.45,142.75,144.24,8251897
ADI,2017-06-21,79.5,80.205,79,79.98,3525072
ADM,2017-06-21,41.41,41.725,41.23,41.25,2560423
ADP,2017-06-21,103.74,103.74,102.05,102.5,3087771
ADSK,2017-06-21,105.88,106.56,104.82,105.69,2645590
ADS,2017-06-21,259,260.2899,256.21,258.94,599720
AEE,2017-06-21,57.07,57.16,56.15,56.47,1136867
AEP,2017-06-21,72.6,72.97,72.2,72.4,6134947
AES,2017-06-21,11.93,11.94,11.64,11.67,2671361
AET,2017-06-21,151.71,152.8114,151.2501,152.1,1555155
AFL,2017-06-21,78.76,78.9,77.91,77.97,1593821
AGN,2017-06-21,238.91,244.71,238.41,244.39,2646374
AIG,2017-06-21,63.89,63.94,63.16,63.22,4468211
AIV,2017-06-21,44.43,44.43,43.85,43.99,1033712
AIZ,2017-06-21,104.24,104.4351,102.05,102.25,335676
AJG,2017-06-21,58.87,58.9685,57.83,57.9,753756
AKAM,2017-06-21,48.78,49.34,48.43,49.28,1502896
ALB,2017-06-21,107.57,107.62,105.87,106.19,1274057
ALGN,2017-06-21,147.16,149.77,147.1525,149.42,670304
ALK,2017-06-21,90.01,91.035,89.55,90.83,824918
ALLE,2017-06-21,82.1,82.1,81.34,81.51,437801
ALL,2017-06-21,89.41,89.53,89.025,89.24,1646443
ALXN,2017-06-21,118.94,123.72,118.88,123.58,2929880
AMAT,2017-06-21,43.41,43.82,43.09,43.62,9713578
AMD,2017-06-21,13.36,14.01,13.13,13.98,188796125
AME,2017-06-21,61.84,61.87,60.45,60.51,1984142
AMGN,2017-06-21,167.2,171.76,166.36,171.35,5490814
AMG,2017-06-21,165.77,165.77,161.07,161.86,394173
AMP,2017-06-21,130.72,130.815,128.02,128.24,879039
AMT,2017-06-21,131.19,131.445,130.32,130.61,1641921
AMZN,2017-06-21,998.7,1002.72,992.6518,1002.23,2922473
ANDV,2017-06-21,92.04,92.67,90.37,91.15,1858286
ANSS,2017-06-21,121.11,122.84,120.94,122.41,987742
ANTM,2017-06-21,192.33,193.67,190.96,192.07,2080020
AON,2017-06-21,135.89,136.24,135.2401,135.3,1580175
AOS,2017-06-21,56.85,56.9,56.36,56.45,610269
APA,2017-06-21,47.35,47.43,45.26,45.66,5130304
APC,2017-06-21,46.17,46.62,45.135,45.35,5060224
APD,2017-06-21,144.91,145.65,143.31,143.48,749914
APH,2017-06-21,74.93,75.06,74.55,74.73,1541783
ARE,2017-06-21,119.27,119.46,118.42,119.05,663325
ARNC,2017-06-21,26.42,26.485,25.26,25.32,3174007
ATVI,2017-06-21,60.5,60.94,60.14,60.68,5385339
AVB,2017-06-21,195.28,195.58,192.34,194.56,614677
AVGO,2017-06-21,243.58,245.905,241.9201,245.12,3500225
AVY,2017-06-21,87.63,88.13,87.09,87.73,475061
AWK,2017-06-21,81.12,81.23,80.26,80.71,558233
AXP,2017-06-21,82.6,82.8,81.99,82.21,2683412
AYI,2017-06-21,176.55,177.09,173.7,174.75,426776
AZO,2017-06-21,585.5,587.19,568.07,574.01,711074
A,2017-06-21,60.31,60.53,59.67,59.79,2247944
BAC,2017-06-21,23.49,23.57,23.07,23.13,72432788
BAX,2017-06-21,60.03,60.47,59.93,60.05,2410977
BA,2017-06-21,199.58,199.71,197.56,199.17,3151125
BBT,2017-06-21,43.96,44.01,43.54,43.65,2628602
BBY,2017-06-21,55.11,55.48,54.77,55.17,2029455
BDX,2017-06-21,194.76,195.52,193.1,193.49,1581210
BEN,2017-06-21,44.76,44.76,44.11,44.26,1891872
BF.B,2017-06-21,49.45,49.5696,48.8,48.83,643227
BIIB,2017-06-21,266.11,279.81,266.11,278.6,3158457
BK,2017-06-21,50,50,49.54,49.59,3285692
BLK,2017-06-21,425.78,426.03,420.34,420.74,580530
BLL,2017-06-21,41.76,42.22,41.6,41.78,1799117
BMY,2017-06-21,55.75,56.58,55.6,56.07,8783585
BRK.B,2017-06-21,170.61,170.78,169.34,169.62,2365080
BSX,2017-06-21,28.1,28.19,27.76,27.91,9109526
BWA,2017-06-21,41.07,41.15,40.47,41.03,1441218
BXP,2017-06-21,125.98,126.46,124.3,125.12,409485
CAG,2017-06-21,37.89,38.03,37.56,37.68,2902251
CAH,2017-06-21,76.35,77.72,76.3001,77.48,1712223
CAT,2017-06-21,106.63,106.76,103.15,103.47,6274065
CA,2017-06-21,35.62,36.54,35.54,35.8,15609832
CBG,2017-06-21,35.58,35.67,35.08,35.14,1016821
CBOE,2017-06-21,89.07,89.15,88.67,88.82,609585
CBS,2017-06-21,60.66,63.15,60.3,62.53,5826935
CB,2017-06-21,147.13,147.42,146.45,146.62,1205814
CCI,2017-06-21,99.76,100.1,98.84,99.5,2825163
CCL,2017-06-21,65.98,66.62,65.895,66.43,3518077
CDNS,2017-06-21,34.22,34.44,33.96,34.27,1959922
CELG,2017-06-21,126.96,133.71,126.4,132.83,13817243
CERN,2017-06-21,67,67.52,66.86,67.15,921529
CFG,2017-06-21,36.05,36.06,35.15,35.2,3832911
CF,2017-06-21,27.3,27.51,26.611,26.7,2810037
CHD,2017-06-21,53.55,53.71,53,53.02,1257214
CHK,2017-06-21,4.84,4.85,4.38,4.52,80216485
CHRW,2017-06-21,68.28,69.82,67,67.17,1469779
CHTR,2017-06-21,333.85,335.505,332.25,333.88,1045865
CINF,2017-06-21,72.42,72.53,71.54,71.62,373969
CI,2017-06-21,169.52,171.62,169.52,170.18,1356071
CLX,2017-06-21,140.35,140.61,139.2,139.34,565004
CL,2017-06-21,76.35,76.36,75.56,75.68,2522801
CMA,2017-06-21,73.59,73.72,71.955,72.32,1858550
CMCSA,2017-06-21,40.4,40.53,40.01,40.28,20115944
CME,2017-06-21,126.71,126.71,124.485,124.9,1595016
CMG,2017-06-21,425.15,427.98,414.295,417.6,1537542
CMI,2017-06-21,163.62,163.62,158.54,159.19,1194188
CMS,2017-06-21,48.06,48.06,47.465,47.71,1298547
CNC,2017-06-21,78.87,80.36,78.54,80.12,1751213
CNP,2017-06-21,28.38,28.47,27.91,27.98,2372673
COF,2017-06-21,81.3,81.3,80.69,80.88,2602310
COG,2017-06-21,22.3,22.72,22,22.35,8493804
COL,2017-06-21,105.69,105.7735,104.82,105.07,1135378
COO,2017-06-21,243.24,245.21,242.37,243.86,268893
COP,2017-06-21,45.82,46.22,44.66,44.95,10790296
COST,2017-06-21,163.49,163.77,162.75,163.15,3421726
COTY,2017-06-21,19.11,19.125,18.82,18.98,3578829
CPB,2017-06-21,54.75,54.79,53.95,54.1,1659216
CRM,2017-06-21,87.5,87.8,86.43,87.56,3794665
CSCO,2017-06-21,31.73,31.87,31.51,31.84,20386074
CSRA,2017-06-21,32.21,32.37,31.85,31.95,628890
CSX,2017-06-21,52.28,52.37,51.76,52.19,4335880
CTAS,2017-06-21,129.99,130.1945,128.9,129.61,298711
CTL,2017-06-21,24.82,24.82,24.08,24.44,14707254
CTSH,2017-06-21,67.34,68.18,67.14,67.91,3428438
CTXS,2017-06-21,80.68,81.24,80.55,80.68,920126
CVS,2017-06-21,78,79.07,77.75,78.16,4777375
CVX,2017-06-21,105.89,106.9,103.92,104.49,6989385
CXO,2017-06-21,114.83,116.67,113.18,114.79,1240638
C,2017-06-21,63.88,64.26,63.6,63.83,13532830
DAL,2017-06-21,52.05,52.58,51.75,52.27,5135092
DE,2017-06-21,126.3,126.4,124.13,124.78,1850730
DFS,2017-06-21,60.92,60.92,60.11,60.36,1991726
DGX,2017-06-21,108.33,109.09,108.33,109.03,762442
DG,2017-06-21,71.38,72.38,71.23,71.73,3029999
DHI,2017-06-21,33.77,34.3,33.51,33.97,3145012
DHR,2017-06-21,85.92,86.615,85.7,86.48,3242019
DISCA,2017-06-21,25.56,25.69,25.085,25.58,3490634
DISCK,2017-06-21,24.71,24.86,24.315,24.8,1324035
DISH,2017-06-21,63.4,63.47,62.7501,63.24,1741423
DIS,2017-06-21,104.39,105.08,103.54,104.8,7765661
DLR,2017-06-21,117.53,119.17,117.465,119.08,1373773
DLTR,2017-06-21,69.04,69.8765,67.6,68.05,4000741
DOV,2017-06-21,80.63,80.63,77.31,77.65,2867265
DPS,2017-06-21,95.81,96.165,95.21,95.78,1324949
DRE,2017-06-21,28.46,28.585,28.32,28.5,1916796
DRI,2017-06-21,88.77,89.315,88.03,88.28,1084984
DTE,2017-06-21,111.01,111.13,109.39,110.13,759945
DUK,2017-06-21,86.93,87.14,86.12,86.57,1735199
DVA,2017-06-21,65.16,65.4,63.91,64.29,1464664
DVN,2017-06-21,31.12,31.4472,29.92,30.15,6774546
DXC,2017-06-21,76,76.99,75.79,76.42,2000389
D,2017-06-21,80.2,80.21,78.725,79.16,2542357
EA,2017-06-21,114.33,114.69,111.83,113.17,3054048
EBAY,2017-06-21,35,35.12,34.75,34.96,5418918
ECL,2017-06-21,134.03,134.54,132.04,132.14,1084264
ED,2017-06-21,85.04,85.13,84.35,84.65,1135044
EFX,2017-06-21,139.99,139.99,137.79,139.03,471694
EIX,2017-06-21,81.89,82.06,81.2,81.45,1260735
EL,2017-06-21,97.47,97.47,96.49,97.33,1358878
EMN,2017-06-21,85.36,85.36,83.11,83.23,1144043
EMR,2017-06-21,60.3,60.3088,58.59,58.64,3969118
EOG,2017-06-21,88.1,89.165,86.635,87.12,4613500
EQIX,2017-06-21,431.9,437,426.78,436.49,702541
EQR,2017-06-21,68.03,68.19,67.26,68.01,1285190
EQT,2017-06-21,52.43,52.43,49.63,50.83,10582478
ESRX,2017-06-21,63.53,64.22,63.21,63.97,3380446
ESS,2017-06-21,267.18,267.29,264.2,266.49,317640
ES,2017-06-21,62.95,63.07,62.4,62.72,1168187
ETFC,2017-06-21,37.21,37.24,36.69,36.82,1388389
ETN,2017-06-21,77.24,77.375,75.76,75.92,1702935
ETR,2017-06-21,79.94,79.94,78.86,79.37,723137
EVHC,2017-06-21,58.4,59.47,57.93,58.24,1737139
EW,2017-06-21,117.65,119.33,117.29,118.89,981604
EXC,2017-06-21,36.95,37.13,36.5,36.67,3445128
EXPD,2017-06-21,55.36,55.38,54.97,55.13,996758
EXPE,2017-06-21,147.23,149.66,146.45,149.46,937826
EXR,2017-06-21,78.38,78.68,77.83,78.09,774238
FAST,2017-06-21,43.31,43.31,42.55,42.71,1802136
FBHS,2017-06-21,65.14,65.405,64.84,65.03,909231
FB,2017-06-21,152.36,154.08,151.88,153.91,15039834
FCX,2017-06-21,11.29,11.45,11.12,11.21,12554728
FDX,2017-06-21,208,213.86,205.5,212.3,3534252
FE,2017-06-21,29.82,29.825,29.12,29.43,5344255
FFIV,2017-06-21,129.29,129.94,128.53,128.99,519745
FISV,2017-06-21,124.74,125.758,124.31,125.38,1153194
FIS,2017-06-21,85.24,85.51,84.7,84.99,1152250
FITB,2017-06-21,25.61,25.67,25.31,25.39,6682785
FLIR,2017-06-21,35.61,35.73,35.27,35.31,699276
FLR,2017-06-21,45,45,43.65,43.77,988626
FLS,2017-06-21,45.84,45.88,43.94,44.04,1316598
FL,2017-06-21,47.02,48.18,44.87,47.82,12895336
FMC,2017-06-21,75.9,76.34,75.54,75.59,1067526
FOXA,2017-06-21,27.25,27.54,26.9,27.25,7272672
FOX,2017-06-21,26.76,27.11,26.4999,26.86,2711817
FRT,2017-06-21,124.05,124.31,122.76,123.33,460436
FTI,2017-06-21,26.86,26.87,26.245,26.49,4477487
FTV,2017-06-21,64.52,64.7,64.28,64.37,1462547
F,2017-06-21,11.15,11.15,11,11.04,37002531
GD,2017-06-21,204.4,204.88,203.5,203.89,669719
GE,2017-06-21,28.18,28.19,27.645,27.78,33758069
GGP,2017-06-21,24,24.02,23.39,23.61,5845707
GILD,2017-06-21,65.82,67.69,65.61,67.5,13981339
GIS,2017-06-21,56.83,56.95,56.09,56.21,2691058
GLW,2017-06-21,29.82,29.85,29.61,29.76,4996943
GM,2017-06-21,34.48,34.5,33.95,34.13,9127703
GOOGL,2017-06-21,970.79,979.67,969.16,978.59,1161607
GOOG,2017-06-21,953.64,960.1,950.76,959.45,1202233
GPC,2017-06-21,91.3,91.49,89.6,89.89,974245
GPN,2017-06-21,89.28,90.07,88.95,89.61,862818
GPS,2017-06-21,22.1,22.2,21.78,21.9,5796169
GRMN,2017-06-21,51.52,51.62,51,51.17,521466
GS,2017-06-21,224.54,224.93,221.9328,222.49,3015320
GT,2017-06-21,33.23,33.71,33.12,33.63,2667967
GWW,2017-06-21,174.58,174.58,171.27,173.68,1063354
HAL,2017-06-21,43.15,43.21,41.95,42.23,18500659
HAS,2017-06-21,111.58,111.93,110.55,111.22,542707
HBAN,2017-06-21,13.27,13.27,13.05,13.06,7800595
HBI,2017-06-21,22.07,22.19,21.89,22.04,2847429
HCA,2017-06-21,83.82,84.85,83.515,84.05,1725457
HCN,2017-06-21,76.94,77.2,76.53,77.15,1762946
HCP,2017-06-21,33.06,33.28,32.86,33.05,2954121
HD,2017-06-21,157.91,158.53,156.43,156.59,4071298
HES,2017-06-21,41.49,42.13,40.02,40.31,6283268
HIG,2017-06-21,52.2,52.24,51.64,51.75,2106448
HII,2017-06-21,186.52,187.6,185.51,186.58,293685
HLT,2017-06-21,66.3,66.35,65.28,65.6,3997012
HOG,2017-06-21,55.55,56.57,55.49,55.96,4286443
HOLX,2017-06-21,45.5,45.915,45.35,45.79,1596868
HON,2017-06-21,135.04,135.18,133.91,134.25,2532628
HPE,2017-06-21,16.7,16.79,16.54,16.57,10259905
HPQ,2017-06-21,17.83,17.84,17.54,17.71,14704835
HP,2017-06-21,52.77,52.96,50.56,51.92,3202440
HRB,2017-06-21,29.99,31.02,29.9,30.89,5764712
HRL,2017-06-21,33.91,34.03,33.55,34,2414835
HRS,2017-06-21,111.81,112.33,111.49,111.71,424228
HSIC,2017-06-21,90.8,91.745,90.8,91.635,616566
HST,2017-06-21,18.93,18.99,18.46,18.6,5872815
HSY,2017-06-21,111.85,112.53,111.28,111.57,842832
HUM,2017-06-21,233.7,236.7499,233.69,236.21,1177389
IBM,2017-06-21,155.79,155.79,153.39,153.79,3959668
ICE,2017-06-21,64.43,64.5,63.93,64.29,2323856
IDXX,2017-06-21,166.02,167.0707,165.83,166.61,473237
IFF,2017-06-21,136.82,137.37,135.71,136.08,454292
ILMN,2017-06-21,175.39,178.77,175.39,177.38,978953
INCY,2017-06-21,124.49,134.45,124.3,133.99,2893166
INFO,2017-06-21,47,47.08,46.57,46.77,2635847
INTC,2017-06-21,34.33,34.6,34.09,34.58,27138493
INTU,2017-06-21,140.78,141.52,139.98,140.25,1265117
IPG,2017-06-21,24.35,24.465,24.11,24.2,3335193
IP,2017-06-21,56.76,56.87,56.03,56.21,2009300
IQV,2017-06-21,88.8,90.43,88.17,89.78,1291978
IRM,2017-06-21,34.75,34.75,33.98,34.05,980920
IR,2017-06-21,91.58,91.78,90.33,90.48,1972422
ISRG,2017-06-21,314.0897,318.1263,313.673,317.7563,1085781
ITW,2017-06-21,149.67,149.95,146.52,146.61,2165187
IT,2017-06-21,122.99,123.36,122.5,123.22,283296
IVZ,2017-06-21,35.15,35.19,34.76,34.8,2266215
JBHT,2017-06-21,87.53,88.04,86.04,86.59,999802
JCI,2017-06-21,42.08,42.17,41.4,41.45,4206318
JEC,2017-06-21,53.59,53.67,52.43,52.49,808592
JNJ,2017-06-21,134.29,135.11,134.02,134.91,5841053
JNPR,2017-06-21,28.4,28.86,28.35,28.86,5115509
JPM,2017-06-21,87.48,87.545,86.76,87.12,10005941
JWN,2017-06-21,45.93,46.27,45,46.08,2126903
KEY,2017-06-21,18.63,18.63,18.32,18.39,6954039
KHC,2017-06-21,89.31,89.6975,89.11,89.4,2186185
KIM,2017-06-21,17.63,17.87,17.38,17.52,6932829
KLAC,2017-06-21,97.77,98.295,97.01,98.01,1038042
KMB,2017-06-21,132.93,133.41,131.5,131.83,1403581
KMI,2017-06-21,18.55,18.83,18.46,18.51,13817360
KMX,2017-06-21,63.82,63.95,58.34,59.74,11719119
KORS,2017-06-21,34.68,34.85,34.24,34.52,1137891
KO,2017-06-21,45.62,45.68,45.165,45.22,9515844
KR,2017-06-21,22.4,22.65,21.87,22.37,27636989
KSS,2017-06-21,35.75,36.01,35.33,35.56,4214592
KSU,2017-06-21,100.99,101.12,100.01,100.22,1268865
K,2017-06-21,71.28,71.47,70.39,70.48,1598165
LB,2017-06-21,52.34,52.71,51.15,51.48,2241146
LEG,2017-06-21,52.97,53.06,52.56,52.82,1062367
LEN,2017-06-21,52.7353,53.2059,51.7578,52.2059,2573744
LH,2017-06-21,144.29,146.24,144.29,146.21,875905
LKQ,2017-06-21,32.46,32.62,32.05,32.1,1507047
LLL,2017-06-21,170,171.12,169.11,169.49,440633
LLY,2017-06-21,83.15,83.42,82.38,82.64,3781406
LMT,2017-06-21,283.68,284.21,282.21,282.99,801424
LNC,2017-06-21,68.21,68.21,65.91,66,1545405
LNT,2017-06-21,41.83,41.9,41.5466,41.8,858929
LOW,2017-06-21,80.48,80.81,79.04,79.14,4751969
LRCX,2017-06-21,150.31,151.25,149.15,150.92,1885767
LUK,2017-06-21,25.36,25.36,24.81,24.99,1477160
LUV,2017-06-21,60.42,61.3699,60.42,61.03,3951476
LYB,2017-06-21,80.42,80.6,79.253,79.57,2440123
L,2017-06-21,47.63,47.63,46.7,46.82,897279
MAA,2017-06-21,109.86,110.23,109.2,110.19,584076
MAC,2017-06-21,57.61,57.85,56.61,56.83,1018712
MAR,2017-06-21,104.32,104.754,103.67,104.13,1441375
MAS,2017-06-21,38.96,39.105,38.66,38.76,1991826
MAT,2017-06-21,20.06,20.15,19.41,19.99,10395136
MA,2017-06-21,123.54,123.54,122.44,123.1,2384118
MCD,2017-06-21,154.18,154.42,153.61,153.73,2448456
MCHP,2017-06-21,80.67,81.175,79.89,80.83,4794165
MCK,2017-06-21,160.51,163.18,160.0701,162.87,1180997
MCO,2017-06-21,121.25,121.25,118.6,118.94,892888
MDLZ,2017-06-21,45.23,45.325,44.94,44.98,7090163
MDT,2017-06-21,88.97,89.14,88.57,88.79,3549356
MET,2017-06-21,53.64,53.73,52.29,52.53,5450996
MGM,2017-06-21,33.28,33.35,32.84,32.96,3174036
MHK,2017-06-21,243.2,243.2,241.3,242.92,391254
MKC,2017-06-21,101.53,101.81,99.92,100.02,621133
MLM,2017-06-21,230,230.5099,226.62,227.09,358470
MMC,2017-06-21,80.32,80.32,79.31,79.4,1848960
MMM,2017-06-21,214.02,214.02,212.09,212.86,1812903
MNST,2017-06-21,50.74,51.43,50.74,51.19,1878894
MON,2017-06-21,117.75,117.84,117.18,117.27,1400356
MOS,2017-06-21,22.26,22.39,21.785,21.87,4087409
MO,2017-06-21,77.4,77.63,76.84,77.03,4394959
MPC,2017-06-21,52.93,52.995,51.18,51.73,5732128
MRK,2017-06-21,64.56,65.6,64.56,65.46,11145029
MRO,2017-06-21,11.99,12.13,11.55,11.61,19904441
MSFT,2017-06-21,70.21,70.62,69.94,70.27,19891051
MSI,2017-06-21,86.07,86.375,85.82,86.24,1100209
MS,2017-06-21,45.45,45.525,44.81,44.91,7257621
MTB,2017-06-21,162.38,162.69,160.53,161.03,397068
MTD,2017-06-21,591.32,599.52,587.29,598.54,194092
MU,2017-06-21,31.18,32.15,31.06,32.01,30578970
MYL,2017-06-21,37.47,38.295,37.45,38.27,4222955
M,2017-06-21,22.02,22.105,21.535,21.6,8550265
NAVI,2017-06-21,16.4,16.43,15.78,15.98,3294706
NBL,2017-06-21,28.11,28.46,27.715,28.12,7812869
NCLH,2017-06-21,53.24,55.23,53.2,54.9,2426806
NDAQ,2017-06-21,70.4,70.43,69.57,69.76,628271
NEE,2017-06-21,142.12,142.36,140.42,141.06,1630163
NEM,2017-06-21,32.88,33.225,32.68,33.15,2643786
NFLX,2017-06-21,152.5,155.38,152.26,155.03,5803446
NFX,2017-06-21,28.83,29.18,27.46,27.83,4129618
NI,2017-06-21,26.2,26.23,25.83,26.02,1677647
NKE,2017-06-21,51.9,52.685,51.9,52.59,13021697
NLSN,2017-06-21,38.25,38.33,37.11,37.23,3876524
NOC,2017-06-21,260.2,261.4,259,260.29,576375
NOV,2017-06-21,32.96,32.96,31.93,32.13,3753860
NRG,2017-06-21,16.86,17.135,16.73,16.78,3899356
NSC,2017-06-21,118.27,118.27,117.08,117.47,1494848
NTAP,2017-06-21,38.36,38.86,38.3501,38.61,2470638
NTRS,2017-06-21,94.75,94.78,94.11,94.39,838625
NUE,2017-06-21,56.89,56.95,55.9,55.97,3569307
NVDA,2017-06-21,158.21,159.62,155.7,159.47,17066279
NWL,2017-06-21,53.17,53.49,52.385,52.57,3327923
NWSA,2017-06-21,13.54,13.61,13.44,13.53,1436338
NWS,2017-06-21,14,14.1,13.9,13.95,327034
OKE,2017-06-21,48.07,48.63,47.15,47.41,4225857
OMC,2017-06-21,82.25,82.95,82.12,82.63,1345370
ORCL,2017-06-21,46.15,46.54,46.08,46.33,30757278
ORLY,2017-06-21,224.75,224.75,217.99,220.77,1734557
OXY,2017-06-21,60.38,61.27,59.63,59.88,4976093
O,2017-06-21,56.21,56.32,55.091,55.42,2212549
PAYX,2017-06-21,59.96,60.2,59.73,59.93,1305733
PBCT,2017-06-21,17.48,17.48,17.2601,17.32,2769428
PCAR,2017-06-21,63.92,63.94,62.585,62.75,1470696
PCG,2017-06-21,69.28,69.42,68.86,69.18,1761747
PCLN,2017-06-21,1854.59,1870,1848.04,1867.78,305813
PDCO,2017-06-21,47.59,47.91,47.41,47.72,1205562
PEG,2017-06-21,44.14,44.3,43.76,43.96,2154856
PEP,2017-06-21,117.78,118.24,117.24,117.42,3767106
PFE,2017-06-21,33.58,34.095,33.58,33.88,25744254
PFG,2017-06-21,65.14,65.14,63.79,63.86,1000704
PGR,2017-06-21,44.56,44.56,44.36,44.47,2748513
PG,2017-06-21,89.62,89.9499,89.29,89.4,4164473
PHM,2017-06-21,24.22,24.47,24,24.28,4575070
PH,2017-06-21,162.81,162.9438,157.9,158.11,1584122
PKG,2017-06-21,107.97,108.22,107.15,107.71,438250
PKI,2017-06-21,68.09,68.43,67.72,68.13,710789
PLD,2017-06-21,57.71,58.065,57.615,58.05,2639419
PM,2017-06-21,121.1,121.84,120.14,120.19,3180589
PNC,2017-06-21,123.5,123.5,121.77,122.33,1793540
PNR,2017-06-21,66.59,66.59,64.83,64.92,634074
PNW,2017-06-21,88.98,88.98,88.273,88.6,846857
PPG,2017-06-21,111,111.21,110.47,110.68,1372519
PPL,2017-06-21,39.3,39.42,38.85,39.39,4945192
PRGO,2017-06-21,72.98,74.5,72.815,73.33,1585678
PRU,2017-06-21,107.62,107.63,104.59,104.89,2096034
PSA,2017-06-21,212.12,213.405,211.49,212.3,585908
PSX,2017-06-21,79.55,79.77,78.63,78.89,2073891
PVH,2017-06-21,104.53,105.52,104.45,105.07,826800
PWR,2017-06-21,31.88,31.93,31.16,31.22,1358282
PXD,2017-06-21,157.57,160.16,153.595,155.03,1868023
PX,2017-06-21,135.1,135.27,132.78,132.86,1059891
PYPL,2017-06-21,52.99,53.58,52.61,53.54,8016526
QCOM,2017-06-21,56.79,56.84,56.12,56.33,8324937
QRVO,2017-06-21,71.3,72.18,70.62,71.18,1316503
RCL,2017-06-21,112,114.34,112,113.91,1605224
REGN,2017-06-21,496.51,525,495.04,522.02,1743114
REG,2017-06-21,59.78,60.42,59.3,59.97,1849855
RE,2017-06-21,254.85,257.04,254.03,256.58,369871
RF,2017-06-21,14.28,14.3,13.95,13.96,13669581
RHI,2017-06-21,48.53,48.6,47.45,47.63,804575
RHT,2017-06-21,99.23,99.75,97.02,98.58,8698620
RJF,2017-06-21,78.17,78.39,77.52,77.68,788350
RL,2017-06-21,70.66,71.1695,70.28,70.91,1900930
RMD,2017-06-21,79,79.44,78.1,78.39,1086279
ROK,2017-06-21,162.85,163.01,159.87,160.12,621675
ROP,2017-06-21,232.89,233.235,231,232.67,391721
ROST,2017-06-21,57.61,58.15,56.65,56.9,7242738
RRC,2017-06-21,22.04,22.31,20.945,21.22,7217893
RSG,2017-06-21,64.59,64.79,63.98,64.08,832990
RTN,2017-06-21,163.9,164.45,163.12,163.49,1095457
SBAC,2017-06-21,131.56,132.13,130.74,131.08,742705
SBUX,2017-06-21,60,60.31,59.71,59.96,6027647
SCG,2017-06-21,71.08,71.14,70.105,70.18,529238
SCHW,2017-06-21,42.2,42.2,41.6,41.75,6362161
SEE,2017-06-21,45.14,45.33,44.98,45.27,1759632
SHW,2017-06-21,357.32,359.67,354.88,355.4,530255
SIG,2017-06-21,59.45,59.5,55.62,56.2,2324569
SJM,2017-06-21,122.64,123.37,121.28,121.57,844229
SLB,2017-06-21,66.48,66.49,65.26,65.47,11374235
SLG,2017-06-21,105.8,107.515,105.8,106.52,1346111
SNA,2017-06-21,156.1,156.11,152.92,153.24,731374
SNI,2017-06-21,66.1,66.585,65.05,66.39,1263940
SNPS,2017-06-21,74.95,74.98,74.14,74.65,863109
SO,2017-06-21,51.73,51.7688,51,51.2,3677964
SPGI,2017-06-21,147.22,147.69,144.8,145.22,1627521
SPG,2017-06-21,159.43,159.92,157.55,158.78,1749629
SRCL,2017-06-21,78.18,78.38,76.19,76.34,715125
SRE,2017-06-21,115.64,115.64,113.43,113.88,1909859
STI,2017-06-21,55.75,55.84,55.2,55.29,2849573
STT,2017-06-21,89.33,89.62,88.74,89.38,1223282
STX,2017-06-21,41.19,41.8706,41.0822,41.66,2799269
STZ,2017-06-21,184.4,185.21,183.35,184.5,926786
SWKS,2017-06-21,102.32,103.57,101.61,103.3,1123561
SWK,2017-06-21,143.34,143.85,142.49,142.9,1014071
SYF,2017-06-21,29.45,29.79,29.201,29.7,7815339
SYK,2017-06-21,141.45,141.98,140.41,140.8,1458170
SYMC,2017-06-21,28.72,28.99,28.66,28.95,3866285
SYY,2017-06-21,53.85,54.08,53.23,53.35,2133057
TAP,2017-06-21,86.5,86.86,85.59,85.77,1376508
TDG,2017-06-21,267.18,270.89,265.66,267.95,443089
TEL,2017-06-21,79.48,79.92,78.82,78.97,1261029
TGT,2017-06-21,50.96,51.79,50.44,50.52,9996460
TIF,2017-06-21,92.63,92.9,90.3,91.31,1189742
TJX,2017-06-21,69.9,70.7486,68.85,69.4,7237384
TMK,2017-06-21,77.21,77.28,76.065,76.14,408069
TMO,2017-06-21,176.49,176.88,175.08,175.6,1348035
TPR,2017-06-21,45.84,46.63,45.84,46.55,3107651
TRIP,2017-06-21,36.1,36.1,35.34,35.82,1601888
TROW,2017-06-21,73.61,73.68,72.98,73.04,1108559
TRV,2017-06-21,128.75,129.1,128.39,128.58,1115255
TSCO,2017-06-21,53.66,53.9899,52.78,52.82,1789977
TSN,2017-06-21,61.43,61.62,60.96,61.38,1408585
TSS,2017-06-21,58.73,59.155,58.46,58.79,888876
TWX,2017-06-21,99.67,99.69,98.93,99.25,2629089
TXN,2017-06-21,79.7,79.92,79.23,79.67,4318627
TXT,2017-06-21,47,47.07,46.065,46.19,1609879
T,2017-06-21,38.64,38.67,37.85,38.15,24597739
UAA,2017-06-21,20.4658,20.4658,19.95,20.31,4724074
UAL,2017-06-21,77.62,78.08,76.97,77.59,2134447
UA,2017-06-21,19.06,19.09,18.52,18.75,4384207
UDR,2017-06-21,40.28,40.3,39.78,40.1,900317
UHS,2017-06-21,114.53,115.38,112.49,113.22,726720
ULTA,2017-06-21,295.67,296.89,288.22,288.84,981186
UNH,2017-06-21,183.49,185.11,182.71,184.92,2866278
UNM,2017-06-21,47.11,47.11,45.72,45.83,1283379
UNP,2017-06-21,108.52,108.54,107.58,107.62,3723635
UPS,2017-06-21,109.82,109.86,108.87,109.19,2796937
URI,2017-06-21,104.26,104.74,100.621,101.62,1902782
USB,2017-06-21,52.54,52.55,51.94,52,4503017
UTX,2017-06-21,121.97,122.2,121.49,121.75,2732377
VAR,2017-06-21,104.13,104.615,103.47,104.35,604465
VFC,2017-06-21,54.9,55.31,54.67,55.22,1610327
VIAB,2017-06-21,34.26,34.76,33.8,34.57,4373545
VLO,2017-06-21,65.3,65.65,63.77,64.68,5566133
VMC,2017-06-21,129.56,130.31,127.8,128.17,821320
VNO,2017-06-21,93.46,93.85,91.78,92.67,755897
VRSK,2017-06-21,83.91,84.18,83.545,84.06,1112134
VRSN,2017-06-21,92.9,93.41,92.52,93.23,476468
VRTX,2017-06-21,126.72,134.99,126.52,134.83,3239802
VTR,2017-06-21,70.4,70.76,70.02,70.74,2420026
VZ,2017-06-21,45.95,46.02,45.09,45.41,15027226
V,2017-06-21,94.61,94.77,94.07,94.54,5611354
WAT,2017-06-21,184.3,185.65,184.27,185.43,487089
WBA,2017-06-21,78.3,78.64,77.721,78.12,4831874
WDC,2017-06-21,88.06,91.85,87.8725,91.03,4349411
WEC,2017-06-21,64.15,64.21,63.38,63.87,995182
WFC,2017-06-21,53.47,53.48,52.8,52.98,12653747
WHR,2017-06-21,194.92,195.375,192.26,193.81,565528
WLTW,2017-06-21,149.35,149.89,148.28,148.6,817915
WMB,2017-06-21,28.58,28.74,27.725,27.85,7249481
WMT,2017-06-21,75.6,76.605,75.58,76.24,9011423
WM,2017-06-21,73.77,74.03,73.12,73.4,2568121
WRK,2017-06-21,57.45,57.45,56.64,56.98,1073968
WU,2017-06-21,19.02,19.03,18.83,18.84,2056371
WYNN,2017-06-21,137.03,138.44,136.59,137.46,897205
WYN,2017-06-21,102.44,103.23,102.33,103.2,803208
WY,2017-06-21,34,34.05,33.625,33.76,2718825
XEC,2017-06-21,93.37,94.49,91.2459,92.32,1985624
XEL,2017-06-21,47.61,47.78,47.42,47.55,3299085
XLNX,2017-06-21,66.08,66.37,65.39,66.12,2981879
XL,2017-06-21,44.43,44.45,43.975,44.01,1193789
XOM,2017-06-21,82.04,82.63,81.14,81.44,11422346
XRAY,2017-06-21,63.38,63.81,63.291,63.77,958083
XRX,2017-06-21,28.29,28.33,27.77,27.88,2168383
XYL,2017-06-21,53.95,54.09,53.28,53.54,1027638
YUM,2017-06-21,74,74.65,73.855,74.4,2552840
ZBH,2017-06-21,127.59,128.97,126.76,128.52,1092922
ZION,2017-06-21,43.03,43.23,42.25,42.33,2123624
ZTS,2017-06-21,63.13,63.48,62.84,63,2363021
AAL,2017-06-22,50.5,50.56,48.79,48.97,9792147
AAPL,2017-06-22,145.77,146.7,145.1199,145.63,19106294
AAP,2017-06-22,120.21,122.515,119.83,120.7,2118406
ABBV,2017-06-22,71.49,73.67,71.41,73.18,9998906
ABC,2017-06-22,95.7,97.67,95.5,96.37,1730046
ABT,2017-06-22,48.6,49.59,48.51,49.27,8714052
ACN,2017-06-22,122.97,123.9,119.1,122.08,8691127
ADBE,2017-06-22,145.15,145.772,143.66,143.69,3688418
ADI,2017-06-22,80.8,81.67,80,81.32,4364478
ADM,2017-06-22,41.25,41.46,41.01,41.03,2543938
ADP,2017-06-22,102.69,102.69,101.37,101.91,2326444
ADSK,2017-06-22,105.72,107.26,104.55,106.78,2327895
ADS,2017-06-22,258.35,260.2,256.63,259.67,342034
AEE,2017-06-22,56.41,56.52,56.24,56.27,841042
AEP,2017-06-22,72.2,72.45,71.76,71.79,2172148
AES,2017-06-22,11.65,11.7,11.485,11.57,4758583
AET,2017-06-22,152.06,155.15,152.01,152.98,2175870
AFL,2017-06-22,77.99,77.99,77.27,77.32,1407420
AGN,2017-06-22,245,249.44,243.87,247.11,2724919
AIG,2017-06-22,63,63.28,62.83,63.05,2749433
AIV,2017-06-22,43.86,44.15,43.65,43.83,1494750
AIZ,2017-06-22,101.84,102.05,100.23,100.26,394208
AJG,2017-06-22,57.67,57.86,57.1,57.1,689243
AKAM,2017-06-22,49.19,50.61,48.97,50.02,2648922
ALB,2017-06-22,106.47,106.7,105.11,105.2,1180202
ALGN,2017-06-22,150.07,150.98,148.85,149.69,655055
ALK,2017-06-22,91.7,91.95,90.29,91.02,918004
ALLE,2017-06-22,81.49,81.9,81.17,81.19,298959
ALL,2017-06-22,89.01,89.23,88.21,88.31,1751421
ALXN,2017-06-22,124.01,126.68,124.01,126.23,2863142
AMAT,2017-06-22,43.69,43.92,43.08,43.34,7632051
AMD,2017-06-22,14.1,14.5,13.56,14.38,149594245
AME,2017-06-22,60.54,60.83,60.264,60.58,994424
AMGN,2017-06-22,172.44,175.45,172.1,173.82,5745765
AMG,2017-06-22,161.22,163.26,159.2888,162.05,328378
AMP,2017-06-22,128.05,128.06,126.25,126.35,1190402
AMT,2017-06-22,131,131.54,130.65,130.87,1273687
AMZN,2017-06-22,1002.23,1006.96,997.2,1001.3,2253433
ANDV,2017-06-22,91.59,91.92,90.77,91.06,1911365
ANSS,2017-06-22,122.54,123.28,121.53,122.65,446523
ANTM,2017-06-22,192.13,194.94,192.13,193.36,2159897
AON,2017-06-22,134.96,135.46,134.17,134.25,1072589
AOS,2017-06-22,56.69,56.69,56.01,56.27,899971
APA,2017-06-22,45.87,46.25,45.15,45.63,2693344
APC,2017-06-22,45.42,46.1671,45.04,45.09,4792878
APD,2017-06-22,143.32,144.53,143.195,144.25,1008193
APH,2017-06-22,74.73,74.82,74.19,74.37,1037353
ARE,2017-06-22,119.17,121.625,118.38,120.79,1181512
ARNC,2017-06-22,25.32,25.555,25.06,25.3,2829141
ATVI,2017-06-22,60.73,61.5767,60.34,61.16,5402135
AVB,2017-06-22,195.42,195.42,193.14,193.85,614529
AVGO,2017-06-22,245.51,246.41,243.08,244.04,1866643
AVY,2017-06-22,87.85,87.9,87.39,87.55,474908
AWK,2017-06-22,80.75,81.36,80.261,81.1,582397
AXP,2017-06-22,82.11,82.625,82.06,82.25,2312070
AYI,2017-06-22,174.64,179.05,174.07,176.76,550908
AZO,2017-06-22,572.55,582.1278,566.63,579.63,702813
A,2017-06-22,59.94,60.8,59.61,60.61,3473861
BAC,2017-06-22,23.12,23.195,22.9,22.93,64763274
BAX,2017-06-22,60,60.99,59.91,60.68,3070521
BA,2017-06-22,199.25,200.409,199.18,199.44,3339255
BBT,2017-06-22,43.52,43.63,43.21,43.34,3216858
BBY,2017-06-22,55.13,55.67,54.65,55.22,2178409
BDX,2017-06-22,193.32,195.39,192.94,195.06,1285900
BEN,2017-06-22,44.11,44.7,43.99,44.34,1642357
BF.B,2017-06-22,49,49.08,48.34,48.74,530404
BIIB,2017-06-22,279.86,284.21,278.3,280.57,2838940
BK,2017-06-22,49.5,49.74,49.29,49.55,2636468
BLK,2017-06-22,420.29,424.74,419.4512,423.17,359801
BLL,2017-06-22,41.78,41.98,41.67,41.67,2212397
BMY,2017-06-22,56.27,57.9,56.15,57.33,8289648
BRK.B,2017-06-22,169.33,169.67,168.31,168.32,2673903
BSX,2017-06-22,27.96,28,27.74,27.86,6819306
BWA,2017-06-22,40.75,41.01,40.34,40.86,1007109
BXP,2017-06-22,124.88,125.85,124.2,124.84,530915
CAG,2017-06-22,37.03,37.34,36.54,37.09,5236888
CAH,2017-06-22,77.67,79.75,77.66,78.75,2758416
CAT,2017-06-22,103.57,104.66,103.49,103.84,3652480
CA,2017-06-22,35.8,35.82,34.97,35.11,7941855
CBG,2017-06-22,35.07,35.49,34.7,35.3,1149444
CBOE,2017-06-22,88.82,88.94,88.44,88.57,598548
CBS,2017-06-22,62.27,63.41,62.08,62.55,3926031
CB,2017-06-22,146.62,146.62,145.55,145.55,1245538
CCI,2017-06-22,99.71,100.4,99.44,99.74,2063075
CCL,2017-06-22,66.12,67.3,65.66,65.69,6039076
CDNS,2017-06-22,34.36,34.41,34.02,34.28,1122290
CELG,2017-06-22,133,135.18,132.83,133.68,8887659
CERN,2017-06-22,66.89,67.72,66.77,67.34,961698
CFG,2017-06-22,35.14,35.2,34.535,34.98,4440867
CF,2017-06-22,26.59,27.61,26.51,27.34,3179352
CHD,2017-06-22,52.99,53.07,52.74,52.84,1643395
CHK,2017-06-22,4.58,4.63,4.49,4.5,30156806
CHRW,2017-06-22,67.19,68.03,66.96,67.3,1324760
CHTR,2017-06-22,333.93,340.235,333.54,334.13,1116002
CINF,2017-06-22,71.55,71.71,71.1601,71.46,409634
CI,2017-06-22,170.2,173.21,169.79,170.68,2193443
CLX,2017-06-22,139.32,139.93,138.91,139.38,463681
CL,2017-06-22,75.7,75.86,75.41,75.53,2373546
CMA,2017-06-22,72.32,72.4,71.14,71.42,2143247
CMCSA,2017-06-22,40.34,40.585,39.92,39.94,18584030
CME,2017-06-22,124.5,124.86,123.88,124.06,871471
CMG,2017-06-22,417,425.16,417,420.92,1154092
CMI,2017-06-22,160.13,160.15,158.76,158.96,716559
CMS,2017-06-22,47.68,47.93,47.57,47.62,1272373
CNC,2017-06-22,80.21,83.81,79.85,83,2641057
CNP,2017-06-22,28,28.26,27.94,28.09,3050186
COF,2017-06-22,80.73,80.83,80.07,80.39,2241042
COG,2017-06-22,22.43,23.01,22.32,22.86,7432479
COL,2017-06-22,104.94,105.32,103.95,103.99,906645
COO,2017-06-22,244.04,247.8,243.355,245.06,499108
COP,2017-06-22,44.99,45.385,44.59,44.81,8881258
COST,2017-06-22,163.17,163.3,159.01,159.79,8043063
COTY,2017-06-22,18.99,19.215,18.74,19.08,2748569
CPB,2017-06-22,54.32,54.52,53.9,53.95,1661873
CRM,2017-06-22,87.87,89,87.24,88.47,4412955
CSCO,2017-06-22,31.91,32,31.7,31.85,19436616
CSRA,2017-06-22,31.88,31.953,31.54,31.65,833568
CSX,2017-06-22,52.12,52.72,51.95,52.6,4233422
CTAS,2017-06-22,129.73,129.73,129.07,129.16,306916
CTL,2017-06-22,24.47,24.53,24.12,24.35,10092164
CTSH,2017-06-22,67.89,68.11,66.87,67.12,5048381
CTXS,2017-06-22,80.68,81.5,80.04,81.18,966221
CVS,2017-06-22,77.94,78.24,77.21,77.22,5369655
CVX,2017-06-22,104.48,105.14,104.04,104.45,4197378
CXO,2017-06-22,114.91,116.25,113.59,113.88,1011183
C,2017-06-22,63.62,63.91,63.34,63.62,11344707
DAL,2017-06-22,52.99,53.2,52.17,52.81,7240921
DE,2017-06-22,124.98,125.27,123.51,123.86,1979902
DFS,2017-06-22,60.24,60.595,59.9,60.24,1861163
DGX,2017-06-22,109.06,110.38,108.955,109.56,774423
DG,2017-06-22,71.5,71.7,70.695,71.08,2529915
DHI,2017-06-22,33.77,33.82,33.46,33.47,2033350
DHR,2017-06-22,86.43,86.74,85.94,85.96,2609394
DISCA,2017-06-22,25.64,25.75,25.33,25.52,2095548
DISCK,2017-06-22,24.79,25.01,24.58,24.82,1569957
DISH,2017-06-22,63.24,63.77,62.56,63.02,1814994
DIS,2017-06-22,104.71,104.77,104.09,104.22,6155991
DLR,2017-06-22,119.14,120.69,118.3,120.42,1802008
DLTR,2017-06-22,68.1,68.5351,67.61,67.68,2883690
DOV,2017-06-22,77.77,78.25,76.86,77.74,2279999
DPS,2017-06-22,94.84,94.9696,92.26,92.3,2252655
DRE,2017-06-22,28.43,28.46,28.17,28.28,2020254
DRI,2017-06-22,88.52,89.545,88.27,89.16,1116546
DTE,2017-06-22,110.04,110.28,109.56,109.58,733180
DUK,2017-06-22,86.4,86.7343,86.22,86.28,2106922
DVA,2017-06-22,64.29,65.25,63.93,65.07,1972666
DVN,2017-06-22,30.31,30.68,29.89,30.01,5805395
DXC,2017-06-22,76.54,77,76.122,76.72,1044465
D,2017-06-22,78.91,79.33,78.751,78.93,2518322
EA,2017-06-22,113.51,113.52,111.36,112.62,2380363
EBAY,2017-06-22,34.99,35.285,34.84,35.12,5633920
ECL,2017-06-22,132.14,132.8,131.63,131.68,780829
ED,2017-06-22,84.47,84.86,84.16,84.2,1155191
EFX,2017-06-22,139.06,139.15,137.53,138.93,422930
EIX,2017-06-22,81.28,81.75,80.84,80.89,1013630
EL,2017-06-22,97.4,97.91,96.68,97.48,1278723
EMN,2017-06-22,83.24,83.55,82.72,82.85,966479
EMR,2017-06-22,59,59.25,58.4,58.73,4478016
EOG,2017-06-22,87.34,89.03,86.63,87.69,3356558
EQIX,2017-06-22,436.2,442.5,433.01,440.29,606140
EQR,2017-06-22,67.37,67.42,66.565,67.04,1909615
EQT,2017-06-22,51.16,52.56,50.26,52.03,10100829
ESRX,2017-06-22,63.78,66.56,63.65,64.91,6702544
ESS,2017-06-22,266.2,266.43,263.15,263.93,298483
ES,2017-06-22,62.51,62.7,62.17,62.2,843323
ETFC,2017-06-22,36.69,36.8,36.44,36.49,1384000
ETN,2017-06-22,75.99,76.42,75.711,75.77,1946630
ETR,2017-06-22,79.45,79.75,79.14,79.19,691965
EVHC,2017-06-22,58.23,61.05,58.17,60.3,2617660
EW,2017-06-22,118.7,119.45,118.33,118.53,986495
EXC,2017-06-22,36.61,37.08,36.61,36.66,4253469
EXPD,2017-06-22,55.07,55.24,54.56,54.8,641441
EXPE,2017-06-22,149.5,152.83,148.88,152,1972048
EXR,2017-06-22,77.88,77.88,76.82,77.31,614595
FAST,2017-06-22,42.79,43.12,42.6,42.79,1876792
FBHS,2017-06-22,65.1,65.32,64.72,65.09,618616
FB,2017-06-22,153.01,154.55,152.91,153.4,13005535
FCX,2017-06-22,11.19,11.64,11.15,11.45,14726490
FDX,2017-06-22,209.8,212.67,208.61,211.63,2027303
FE,2017-06-22,29.38,29.68,29.15,29.18,2940755
FFIV,2017-06-22,129.19,129.34,127.94,128.95,488380
FISV,2017-06-22,125.22,125.62,123.95,124.91,683601
FIS,2017-06-22,85.01,85.21,84.44,84.86,847472
FITB,2017-06-22,25.35,25.37,24.88,25.14,6103030
FLIR,2017-06-22,35.21,35.37,34.95,35.24,1137171
FLR,2017-06-22,43.73,44.38,43.73,43.99,1170262
FLS,2017-06-22,44.13,44.46,43.6,44.25,2369219
FL,2017-06-22,48.45,49.3,47.45,47.5,4297568
FMC,2017-06-22,75.6,75.98,74.25,74.26,716546
FOXA,2017-06-22,27.29,27.29,26.94,26.97,5505599
FOX,2017-06-22,26.82,26.88,26.62,26.63,1450228
FRT,2017-06-22,123.06,124.51,122.53,124.19,405506
FTI,2017-06-22,26.38,27.08,26.25,26.73,3801347
FTV,2017-06-22,64.34,64.53,63.91,64.1,1044047
F,2017-06-22,11.02,11.18,11,11.13,26972816
GD,2017-06-22,203.79,203.9812,201.19,201.26,907821
GE,2017-06-22,27.77,27.83,27.54,27.55,36384635
GGP,2017-06-22,23.49,23.56,23.11,23.48,7853514
GILD,2017-06-22,68.32,71.44,68.2938,70.48,28962895
GIS,2017-06-22,56.16,56.44,55.9,56,3037528
GLW,2017-06-22,29.76,29.8,29.555,29.71,4039699
GM,2017-06-22,34.05,34.34,33.86,34.19,8937541
GOOGL,2017-06-22,976.87,980.5,973.3148,976.62,1009476
GOOG,2017-06-22,958.7,960.72,954.55,957.09,941958
GPC,2017-06-22,89.83,90.15,89.01,89.67,919708
GPN,2017-06-22,89.71,90.85,89.1,90.48,914857
GPS,2017-06-22,21.91,22.27,21.805,22.02,4466799
GRMN,2017-06-22,51.3,51.66,50.9999,51.39,571301
GS,2017-06-22,221.44,221.9,219.29,219.77,3344571
GT,2017-06-22,33.53,33.85,33.18,33.43,1665133
GWW,2017-06-22,174.17,174.63,171.61,172.78,839280
HAL,2017-06-22,42.25,42.56,41.9,41.9,11881201
HAS,2017-06-22,111.86,111.86,110.23,110.47,486794
HBAN,2017-06-22,13.03,13.07,12.79,12.94,7962618
HBI,2017-06-22,22.06,22.31,21.89,22.25,2548100
HCA,2017-06-22,83.98,87.88,83.885,86.14,3249511
HCN,2017-06-22,77.04,77.7,76.69,77.49,1638848
HCP,2017-06-22,33.04,33.33,32.9121,33.18,2175714
HD,2017-06-22,156.44,157.07,155.47,155.48,3347363
HES,2017-06-22,40.44,41.39,39.89,41.01,6826990
HIG,2017-06-22,51.6,51.87,51.41,51.6,1452955
HII,2017-06-22,186.55,186.6,184.725,185.54,546284
HLT,2017-06-22,65.45,65.47,64.89,65.2,2623453
HOG,2017-06-22,55.88,56.95,55.82,56.23,2413459
HOLX,2017-06-22,45.86,46.8,45.73,46.49,2282506
HON,2017-06-22,134.61,134.61,133.7,134.07,1879414
HPE,2017-06-22,16.54,16.75,16.5,16.68,9427650
HPQ,2017-06-22,17.69,17.79,17.585,17.71,11064581
HP,2017-06-22,52.03,52.88,51.44,52.12,1882104
HRB,2017-06-22,30.87,31.27,30.715,31.15,2541282
HRL,2017-06-22,34.03,34.695,33.81,34.42,4038537
HRS,2017-06-22,111.62,112.25,110.99,110.99,408156
HSIC,2017-06-22,91.865,92.42,91.425,92.13,542252
HST,2017-06-22,18.6,18.75,18.5,18.67,4677622
HSY,2017-06-22,111.37,111.59,110.49,110.52,763270
HUM,2017-06-22,236.15,241.334,235.34,237,1628190
IBM,2017-06-22,154.55,154.99,153.69,154.4,2376819
ICE,2017-06-22,64.13,64.5,63.895,64.15,2360665
IDXX,2017-06-22,166.5,167.98,165.44,166.52,436694
IFF,2017-06-22,135.83,135.83,134.33,135.13,310103
ILMN,2017-06-22,178.07,183.98,177.77,182.99,1201312
INCY,2017-06-22,134.86,137.29,134.2,135.63,1731406
INFO,2017-06-22,46.75,46.87,46.385,46.68,2281478
INTC,2017-06-22,34.56,34.63,34.29,34.36,24602910
INTU,2017-06-22,139.9,140.64,139.6,139.99,1112937
IPG,2017-06-22,24.23,24.415,24.1,24.13,2267424
IP,2017-06-22,56.25,56.55,55.9,56.44,2376452
IQV,2017-06-22,91.67,91.81,89.83,90.88,2837425
IRM,2017-06-22,34.04,34.23,33.825,34.12,835857
IR,2017-06-22,90.55,90.98,90.39,90.72,1281102
ISRG,2017-06-22,318.2663,321.1797,316.833,318.053,815973
ITW,2017-06-22,146.44,146.6352,145.455,146.19,1196843
IT,2017-06-22,123.36,123.53,122.22,123,194610
IVZ,2017-06-22,34.74,35.18,34.71,34.99,1781091
JBHT,2017-06-22,86.71,86.96,86.06,86.46,763245
JCI,2017-06-22,41.41,42.11,41.28,41.82,3927762
JEC,2017-06-22,52.57,52.909,52.11,52.66,493198
JNJ,2017-06-22,135.45,137,135.27,136.05,7311037
JNPR,2017-06-22,28.85,28.9,28.135,28.36,6640815
JPM,2017-06-22,86.93,87.36,86.65,87.02,12180579
JWN,2017-06-22,45.86,47.84,45.73,47.48,3748330
KEY,2017-06-22,18.35,18.4,18.08,18.2,7246037
KHC,2017-06-22,89.47,89.75,88.895,89.1,2720958
KIM,2017-06-22,17.5,17.89,17.31,17.85,7296038
KLAC,2017-06-22,97.95,98.581,96.35,96.67,778734
KMB,2017-06-22,131.79,132.21,131.2,131.75,957982
KMI,2017-06-22,18.49,18.7,18.4,18.58,13035877
KMX,2017-06-22,59.82,63.05,59.64,62.5,6826870
KORS,2017-06-22,34.56,35.06,34.37,34.83,994253
KO,2017-06-22,45.17,45.28,45.03,45.07,7446300
KR,2017-06-22,22.33,22.58,22.02,22.56,22745092
KSS,2017-06-22,35.62,36.57,35.33,36.3,2244900
KSU,2017-06-22,100.25,102.279,99.78,101.66,1159016
K,2017-06-22,70.5,70.95,70.35,70.41,1602119
LB,2017-06-22,51.48,53.57,51.22,52.85,2488422
LEG,2017-06-22,52.88,52.97,52.5,52.66,402495
LEN,2017-06-22,52.0686,52.1667,51.3725,51.3823,1408692
LH,2017-06-22,146.11,152.47,145.89,150.34,1484126
LKQ,2017-06-22,32.03,32.17,31.95,32.11,1868841
LLL,2017-06-22,169.5,170.63,168.8,168.84,528282
LLY,2017-06-22,82.84,84.76,82.84,84.31,4891552
LMT,2017-06-22,282.73,283.71,280.38,280.43,694001
LNC,2017-06-22,65.86,66.03,65.01,65.55,1286005
LNT,2017-06-22,41.73,41.805,41.57,41.59,851190
LOW,2017-06-22,79.2,79.35,78.3,78.34,8240909
LRCX,2017-06-22,151.51,152.415,149.52,150.04,1581409
LUK,2017-06-22,24.93,25.17,24.83,25.03,1375042
LUV,2017-06-22,61.88,62.29,61.05,61.52,5485701
LYB,2017-06-22,79.89,80.55,79.58,80.01,1995355
L,2017-06-22,46.69,46.8,46.38,46.4,732022
MAA,2017-06-22,110.1,110.1,108.97,109.3,586046
MAC,2017-06-22,56.6,57.27,56.08,57.16,1190457
MAR,2017-06-22,104.09,104.4,103.39,103.89,1516790
MAS,2017-06-22,38.76,39.03,38.55,38.82,2349315
MAT,2017-06-22,19.96,20.41,19.81,20.3,4396711
MA,2017-06-22,122.87,123.5225,122.29,123.3,2160617
MCD,2017-06-22,153.78,154.91,153.68,154.8,2003838
MCHP,2017-06-22,80.78,81.105,80.02,80.07,2748330
MCK,2017-06-22,163.18,167.23,162.86,165.57,1753962
MCO,2017-06-22,118.77,119.44,118.3291,118.72,722437
MDLZ,2017-06-22,44.98,45.21,44.76,44.85,5005545
MDT,2017-06-22,88.97,89.59,88.71,89.09,3549352
MET,2017-06-22,52.3,52.58,52.15,52.21,4398728
MGM,2017-06-22,32.91,33.4,32.9,33.25,3167670
MHK,2017-06-22,242.7,243.18,240.68,242.7,321293
MKC,2017-06-22,100.02,100.2,99.3,99.71,640075
MLM,2017-06-22,227.05,229.18,225.1,226.39,511206
MMC,2017-06-22,79.15,79.42,78.63,78.68,1692609
MMM,2017-06-22,212.73,213.12,212.09,212.22,1400401
MNST,2017-06-22,51.1,51.43,50.66,50.85,1488250
MON,2017-06-22,117.45,117.62,116.82,116.84,1540381
MOS,2017-06-22,21.88,22.47,21.81,22.32,5839343
MO,2017-06-22,76.98,76.98,76.39,76.48,4232037
MPC,2017-06-22,52.12,52.12,51.09,51.17,4936167
MRK,2017-06-22,65.51,66.37,65.38,66.02,13441913
MRO,2017-06-22,11.72,11.82,11.5,11.59,12304566
MSFT,2017-06-22,70.54,70.59,69.71,70.26,22965738
MSI,2017-06-22,86.25,87.7,85.95,87.36,1039259
MS,2017-06-22,44.7,44.87,44.38,44.61,7750503
MTB,2017-06-22,160.41,160.68,158.47,159.49,436293
MTD,2017-06-22,598.74,599.86,593,595.76,191772
MU,2017-06-22,32.04,32.4,31.76,31.89,23050843
MYL,2017-06-22,38.46,39.2,38.35,39.01,6319879
M,2017-06-22,21.63,22.23,21.51,22.09,6466804
NAVI,2017-06-22,15.97,16.02,15.72,15.87,2330617
NBL,2017-06-22,28.14,28.26,27.66,27.76,4064101
NCLH,2017-06-22,55.01,56.26,54.9,55.46,2668504
NDAQ,2017-06-22,69.76,69.87,69.45,69.53,418886
NEE,2017-06-22,140.89,142.21,140.68,141.59,1921405
NEM,2017-06-22,33.38,33.67,33.15,33.5,3545833
NFLX,2017-06-22,155.13,155.2,153.7,154.89,3769167
NFX,2017-06-22,27.82,28.23,27.38,27.56,4308390
NI,2017-06-22,25.96,26.18,25.92,25.92,3070239
NKE,2017-06-22,52.6,52.62,52.09,52.4,10660744
NLSN,2017-06-22,37.25,37.45,36.96,37.14,2478825
NOC,2017-06-22,259.87,260.19,256.85,256.89,634326
NOV,2017-06-22,32.23,32.315,31.82,31.84,5369108
NRG,2017-06-22,16.83,17.45,16.83,17.23,4316409
NSC,2017-06-22,117.45,117.85,116.3,117.4,1145010
NTAP,2017-06-22,38.59,39.36,38.58,39.11,3109403
NTRS,2017-06-22,94.03,94.74,93.8,94.34,801314
NUE,2017-06-22,56.2,57,55.68,56.7,2397020
NVDA,2017-06-22,159.8,160.34,157.4,158.37,11728324
NWL,2017-06-22,52.62,52.62,52.01,52.19,3441915
NWSA,2017-06-22,13.53,13.55,13.295,13.45,1379695
NWS,2017-06-22,13.95,14.05,13.75,13.95,196045
OKE,2017-06-22,47.74,48.625,47.37,47.79,3438682
OMC,2017-06-22,82.62,83.23,82.24,82.25,1134722
ORCL,2017-06-22,51.61,51.85,50.16,50.3,63193897
ORLY,2017-06-22,221.85,223.06,219.39,220.13,1153355
OXY,2017-06-22,60.01,61.03,59.665,60.21,3700511
O,2017-06-22,55.3,55.41,54.66,54.82,2009475
PAYX,2017-06-22,59.87,60.03,59.105,59.4,1660177
PBCT,2017-06-22,17.3,17.36,17.2,17.21,3718024
PCAR,2017-06-22,62.56,63.09,62.32,62.75,1090231
PCG,2017-06-22,69.05,69.405,68.755,68.81,1524071
PCLN,2017-06-22,1870.8,1874.89,1861,1862.93,278830
PDCO,2017-06-22,47.78,48.18,47.65,47.93,945092
PEG,2017-06-22,43.98,44.03,43.65,43.67,2455452
PEP,2017-06-22,117.33,117.41,116.05,116.15,3288149
PFE,2017-06-22,33.95,34.48,33.92,34.06,22156066
PFG,2017-06-22,63.48,63.48,62.31,62.69,1397661
PGR,2017-06-22,44.27,44.42,43.99,44.09,2472204
PG,2017-06-22,89.271,89.41,88.9,89.03,4536714
PHM,2017-06-22,24.2,24.25,23.96,24.04,5489132
PH,2017-06-22,158.38,158.64,157,157.4,1241080
PKG,2017-06-22,107.92,108.09,107.05,107.73,483909
PKI,2017-06-22,68.12,68.12,67.31,67.8,902581
PLD,2017-06-22,57.84,57.89,57.5,57.64,1850801
PM,2017-06-22,120.15,120.21,119.65,119.71,2209884
PNC,2017-06-22,121.86,122.17,120.34,120.76,1872070
PNR,2017-06-22,64.91,65.45,64.78,64.96,844004
PNW,2017-06-22,88.4,88.725,88.06,88.17,528266
PPG,2017-06-22,110.77,110.93,110.4,110.57,1184714
PPL,2017-06-22,39.3,39.38,38.98,39.02,2874415
PRGO,2017-06-22,73.29,75.5,73.19,74.65,1256473
PRU,2017-06-22,104.59,104.59,103.15,103.31,1925509
PSA,2017-06-22,211.81,212.145,209.87,211.18,632189
PSX,2017-06-22,79.02,79.41,78.63,78.91,1016070
PVH,2017-06-22,105.6,110.1199,105.58,109.07,1628947
PWR,2017-06-22,31.21,31.5,31.15,31.21,998661
PXD,2017-06-22,155.28,158.25,154.07,154.75,1586276
PX,2017-06-22,132.86,133.4,132.29,132.47,1975192
PYPL,2017-06-22,53.71,53.951,52.86,53.87,9673131
QCOM,2017-06-22,56.24,56.745,56.06,56.47,5560135
QRVO,2017-06-22,71.1,71.12,69.325,70.49,1088968
RCL,2017-06-22,113.82,115.63,112.09,112.15,1717280
REGN,2017-06-22,525,543.5518,521.5,526.53,1843555
REG,2017-06-22,59.76,60.48,59.37,60.28,1409346
RE,2017-06-22,256.49,258.2,255.35,256.74,368933
RF,2017-06-22,13.92,14.025,13.77,13.84,11788347
RHI,2017-06-22,47.66,47.66,46.99,47.43,989205
RHT,2017-06-22,99.16,100.8,98.53,98.88,3756991
RJF,2017-06-22,77.32,77.45,76.59,77.19,429961
RL,2017-06-22,71.08,73.96,70.9,71.43,1601404
RMD,2017-06-22,78.38,78.45,77.56,77.63,526019
ROK,2017-06-22,160.26,161.09,159.33,160.53,393644
ROP,2017-06-22,232.58,233.79,232.25,232.41,274637
ROST,2017-06-22,56.94,56.94,55.62,55.97,6669932
RRC,2017-06-22,21.29,21.61,21.11,21.43,6802298
RSG,2017-06-22,64.08,64.24,63.73,63.89,672748
RTN,2017-06-22,162.34,162.81,161,161.06,1542260
SBAC,2017-06-22,131.32,132.32,130.94,131.24,580284
SBUX,2017-06-22,60.09,60.1,59.4,59.51,5602002
SCG,2017-06-22,70.21,70.43,69.69,69.71,479711
SCHW,2017-06-22,41.62,41.84,41.43,41.63,5804232
SEE,2017-06-22,45.24,45.3898,44.87,44.92,1961993
SHW,2017-06-22,354.88,355.69,353.0801,354.75,352251
SIG,2017-06-22,56.33,57.43,55.57,56.98,1312126
SJM,2017-06-22,121.73,122.2,120.9,121.23,855963
SLB,2017-06-22,65.5,66.43,65.15,65.37,8088027
SLG,2017-06-22,106.64,107.7,106.09,106.3,1010214
SNA,2017-06-22,153.23,155.68,152.49,154.77,567421
SNI,2017-06-22,66.59,67.44,66.21,66.61,1522570
SNPS,2017-06-22,74.75,74.92,74.04,74.59,779274
SO,2017-06-22,51.05,51.05,50.245,50.38,5179986
SPGI,2017-06-22,145.23,145.7,144.68,145.38,1327984
SPG,2017-06-22,158.6,159.76,157,159.13,1903583
SRCL,2017-06-22,76.34,77.55,75.9,77.21,727229
SRE,2017-06-22,113.86,114.0205,113.29,113.37,870080
STI,2017-06-22,55.17,55.17,54.41,54.73,2503485
STT,2017-06-22,89.08,89.37,88.58,88.68,1195716
STX,2017-06-22,41.96,42.23,41.59,42.01,2443751
STZ,2017-06-22,184.49,185.19,183.4,184.11,853177
SWKS,2017-06-22,103.37,103.65,101.38,103.25,1309999
SWK,2017-06-22,142.68,143.11,142.02,142.14,845267
SYF,2017-06-22,29.57,29.76,29.16,29.3,6380500
SYK,2017-06-22,140.45,141.4,140.34,141.22,1253514
SYMC,2017-06-22,28.95,29.05,28.66,28.81,4513257
SYY,2017-06-22,53.38,53.43,52.69,52.78,2535265
TAP,2017-06-22,85.71,86.295,85.46,85.95,1684872
TDG,2017-06-22,267.98,269.789,266.955,267.5,371191
TEL,2017-06-22,78.98,79.19,78.47,78.81,1826016
TGT,2017-06-22,50.61,50.96,50.05,50.63,6746024
TIF,2017-06-22,91.35,91.65,90.61,91.43,799250
TJX,2017-06-22,69.41,69.45,68.54,68.75,6143853
TMK,2017-06-22,75.9,76.08,75.26,75.64,438378
TMO,2017-06-22,176.03,176.37,174.3,175.47,964527
TPR,2017-06-22,46.54,46.88,46.21,46.48,2097726
TRIP,2017-06-22,35.82,36.23,35.61,35.74,1685699
TROW,2017-06-22,72.86,73.53,72.44,73.2,1157691
TRV,2017-06-22,128.17,128.71,128.15,128.31,1117052
TSCO,2017-06-22,52.86,53.12,52.48,52.53,2227675
TSN,2017-06-22,61.47,62,60.94,61.72,2510629
TSS,2017-06-22,58.91,59.45,58.29,59.22,967335
TWX,2017-06-22,99.28,99.73,99.02,99.4,3139093
TXN,2017-06-22,79.95,80.05,78.95,79.05,3327555
TXT,2017-06-22,46.19,46.5,45.345,45.37,1666748
T,2017-06-22,38.19,38.35,37.965,38.1,16200953
UAA,2017-06-22,20.34,21.455,20.15,20.65,5871095
UAL,2017-06-22,78.37,78.9099,77.08,77.45,3160080
UA,2017-06-22,18.8,19.78,18.688,19.24,2745463
UDR,2017-06-22,40.01,40.12,39.455,39.63,1516672
UHS,2017-06-22,113.23,116.54,112.93,115.21,841696
ULTA,2017-06-22,288.8,290.51,283.1,284.14,1155149
UNH,2017-06-22,184.9,188.66,184.78,186.5,3841326
UNM,2017-06-22,45.64,45.7,45.03,45.35,1210493
UNP,2017-06-22,107.9,107.9,106.59,107.39,3098711
UPS,2017-06-22,108.76,109.55,108.68,109.07,1613613
URI,2017-06-22,102.17,104.35,101.3,103.82,1377152
USB,2017-06-22,51.84,51.84,51.165,51.3,6361354
UTX,2017-06-22,121.83,122.96,121.82,122.17,3016560
VAR,2017-06-22,104.75,104.97,104.31,104.58,451189
VFC,2017-06-22,55.3,56.2,55.1,55.82,2121325
VIAB,2017-06-22,34.63,34.74,34.09,34.12,2686548
VLO,2017-06-22,65.66,65.66,64.77,64.82,3801388
VMC,2017-06-22,128.16,130.22,127.6014,129.34,734018
VNO,2017-06-22,92.59,94.16,92.19,93.53,868379
VRSK,2017-06-22,84.11,84.12,83.01,83.03,951716
VRSN,2017-06-22,93.17,94.23,92.71,93.52,663373
VRTX,2017-06-22,134.65,137.26,132.76,135.53,2890075
VTR,2017-06-22,70.61,71.5,70.3,71.18,1746926
VZ,2017-06-22,45.47,45.59,45.18,45.42,10511308
V,2017-06-22,94.49,94.51,93.871,93.95,5846460
WAT,2017-06-22,185.56,186.04,183.9,184.89,321427
WBA,2017-06-22,78.11,78.11,76.32,76.37,8004228
WDC,2017-06-22,91.27,91.3,89.76,90.25,2285343
WEC,2017-06-22,63.79,64.025,63.58,63.63,1014400
WFC,2017-06-22,52.8,52.89,52.22,52.49,15362168
WHR,2017-06-22,194.25,195.75,193.091,195.16,465916
WLTW,2017-06-22,147.96,148.38,144.79,145.05,1189849
WMB,2017-06-22,27.92,28.2,27.65,28.17,5991810
WMT,2017-06-22,76.03,76.06,75.3,75.52,8111282
WM,2017-06-22,73.34,73.56,73.02,73.36,1063553
WRK,2017-06-22,57.31,57.31,56.36,56.85,868236
WU,2017-06-22,18.8,18.93,18.52,18.78,4597180
WYNN,2017-06-22,137.37,137.96,135.98,137.05,1126918
WYN,2017-06-22,103.4,104.72,102.96,104.12,1535471
WY,2017-06-22,33.78,34.07,33.52,33.94,1886245
XEC,2017-06-22,92.29,93.31,91.22,91.33,706841
XEL,2017-06-22,47.47,47.68,47.31,47.34,1558380
XLNX,2017-06-22,66.31,66.79,65.85,66.58,2067193
XL,2017-06-22,43.92,44.13,43.22,43.27,1587951
XOM,2017-06-22,81.45,81.58,80.9,81.08,8139916
XRAY,2017-06-22,63.72,64.08,63.68,63.83,825177
XRX,2017-06-22,27.95,28.03,27.76,27.97,2216838
XYL,2017-06-22,53.55,53.99,53.2976,53.85,1012743
YUM,2017-06-22,74.44,74.82,74.06,74.54,1587835
ZBH,2017-06-22,128.54,130.2,128.54,129.39,1143893
ZION,2017-06-22,42.26,42.43,41.71,42.3,1825986
ZTS,2017-06-22,63,63.84,62.81,63.51,2379279
AAL,2017-06-23,49,49.1,48.47,48.63,12682001
AAPL,2017-06-23,145.13,147.16,145.11,146.28,35439389
AAP,2017-06-23,120.75,121.43,118.75,119.74,2289560
ABBV,2017-06-23,73.2,73.49,72.26,72.64,7064455
ABC,2017-06-23,96.5,96.809,95.3,95.82,1624071
ABT,2017-06-23,49.18,49.36,48.965,49.08,9343863
ACN,2017-06-23,122.14,123.62,121.72,122.74,3817814
ADBE,2017-06-23,143.75,145.59,143.06,145.41,3418994
ADI,2017-06-23,81.16,82.139,80.9,81.55,10736858
ADM,2017-06-23,41.08,41.41,40.92,41.16,3692863
ADP,2017-06-23,101.81,102.03,101.28,101.41,2835440
ADSK,2017-06-23,106.4,108.76,105.3,107.75,3666203
ADS,2017-06-23,260.52,263.57,258.1,261.25,884554
AEE,2017-06-23,56.27,56.45,55.84,55.94,973322
AEP,2017-06-23,71.75,72.09,71.43,71.55,2431774
AES,2017-06-23,11.6,11.7,11.495,11.56,6861276
AET,2017-06-23,153.02,153.5099,151.72,152.1,2015623
AFL,2017-06-23,77.53,78.04,77.315,77.6,2213329
AGN,2017-06-23,247.27,247.93,245.02,246.46,5108969
AIG,2017-06-23,63.18,63.36,62.81,63.02,8461768
AIV,2017-06-23,43.87,44.22,43.7,43.78,1721783
AIZ,2017-06-23,100.76,101.54,100.44,101.25,794456
AJG,2017-06-23,57.18,57.34,56.7,56.71,1197745
AKAM,2017-06-23,50.12,51.51,49.92,51.3,6358993
ALB,2017-06-23,105.31,105.91,104.42,104.85,3099744
ALGN,2017-06-23,154.85,154.85,151.24,153.5,2206218
ALK,2017-06-23,91.09,92.16,90.915,91.63,1355135
ALLE,2017-06-23,81.21,82.18,80.99,81.45,590621
ALL,2017-06-23,88.72,88.83,87.99,88.08,3969885
ALXN,2017-06-23,129.84,130.02,124.95,126.07,4530700
AMAT,2017-06-23,43.45,44.3,43.41,44.09,13947666
AMD,2017-06-23,14.15,14.67,13.9,14.17,200777337
AME,2017-06-23,60.54,60.73,60.38,60.43,1653165
AMGN,2017-06-23,173.24,174.13,170.96,172.5,14368474
AMG,2017-06-23,162.36,162.99,160.343,161.27,1278856
AMP,2017-06-23,127.16,127.16,125.28,125.55,2733948
AMT,2017-06-23,130.98,131.93,130.58,131.88,1693954
AMZN,2017-06-23,1002.54,1004.62,998.02,1003.74,2879145
ANDV,2017-06-23,91.28,92.475,90.76,92.28,1636108
ANSS,2017-06-23,122.5,123.46,122.19,122.52,2038029
ANTM,2017-06-23,194.04,194.04,189.91,190.17,3143653
AON,2017-06-23,134.29,134.38,132.39,132.4,1889044
AOS,2017-06-23,56.28,56.755,55.95,56.36,966076
APA,2017-06-23,45.72,46.19,45.52,46.08,10019488
APC,2017-06-23,45.21,45.93,45.1,45.5,5413190
APD,2017-06-23,144.6,145.03,143.81,144.94,4010208
APH,2017-06-23,74.49,75.2,74.21,75.08,1614643
ARE,2017-06-23,120.74,121.25,120.34,120.6,1661088
ARNC,2017-06-23,25.2,25.65,25.11,25.54,5125867
ATVI,2017-06-23,61.03,61.09,60.16,60.44,13794613
AVB,2017-06-23,193.9,195.02,193.52,194.03,655051
AVGO,2017-06-23,243.54,246.87,242.7902,245.26,3498502
AVY,2017-06-23,87.74,88.15,87.46,88.05,715263
AWK,2017-06-23,80.94,81.565,80.9,81.13,1010744
AXP,2017-06-23,82.39,82.7,82.06,82.22,3785322
AYI,2017-06-23,176.46,179.3499,175.975,177.15,690655
AZO,2017-06-23,579.5,581.62,567.9,574.98,632640
A,2017-06-23,60.59,60.59,59.5001,59.77,2879785
BAC,2017-06-23,23.11,23.11,22.74,22.82,85399612
BAX,2017-06-23,60.68,61.51,60.45,61.38,3900607
BA,2017-06-23,199.26,202.35,198.68,202.23,4310050
BBT,2017-06-23,43.55,43.75,43,43.17,4055490
BBY,2017-06-23,54.99,55.46,54.83,55.18,4088402
BDX,2017-06-23,195.08,195.45,193.84,195.15,1694042
BEN,2017-06-23,44.48,44.495,43.825,43.98,3415199
BF.B,2017-06-23,48.59,49.14,48.41,48.91,816758
BIIB,2017-06-23,282.33,284.465,277.58,280.32,2439595
BK,2017-06-23,49.71,49.71,49.01,49.17,5800657
BLK,2017-06-23,424.35,426.13,420.26,421.62,811765
BLL,2017-06-23,41.74,42.3,41.52,42.07,5109925
BMY,2017-06-23,57.27,57.36,56.24,56.64,20794767
BRK.B,2017-06-23,169.27,169.27,166.64,167.22,4046778
BSX,2017-06-23,27.92,28.12,27.71,28.1,8175158
BWA,2017-06-23,40.83,41.25,40.6,41.2,2708554
BXP,2017-06-23,124.81,126.26,124.745,125.57,776880
CAG,2017-06-23,37.1,37.44,37.05,37.23,12137617
CAH,2017-06-23,78.91,79.79,78.53,79.68,9340823
CAT,2017-06-23,102.5,104.27,102.3047,104.11,12089818
CA,2017-06-23,35.11,35.11,34.83,34.98,5111054
CBG,2017-06-23,35.36,35.37,34.65,35.35,5410747
CBOE,2017-06-23,88.71,89.26,88.59,88.77,850248
CBS,2017-06-23,62.39,63.83,62.11,63.61,4267950
CB,2017-06-23,145.53,146.185,144.5,144.85,1967514
CCI,2017-06-23,99.82,100.2,99.48,99.84,2688040
CCL,2017-06-23,65.85,66.56,65.8,66.45,4000199
CDNS,2017-06-23,34.28,34.465,34.21,34.26,2101069
CELG,2017-06-23,133.5,134.56,131.72,134.31,4757377
CERN,2017-06-23,67.57,68.41,67.15,68.32,2342393
CFG,2017-06-23,35.14,35.21,34.05,34.49,11276065
CF,2017-06-23,27.3,27.48,26.78,27.45,4262434
CHD,2017-06-23,52.89,53.29,52.89,53.04,1339908
CHK,2017-06-23,4.55,4.59,4.46,4.57,41695657
CHRW,2017-06-23,67.31,67.74,66.96,66.99,1249663
CHTR,2017-06-23,334.79,335.43,326.4,330.8,3100580
CINF,2017-06-23,71.57,71.72,71,71.23,554951
CI,2017-06-23,171,171.145,168.9,169.61,3666172
CLX,2017-06-23,139.49,140.29,138.84,138.91,758153
CL,2017-06-23,75.63,76.48,75.45,75.92,3114322
CMA,2017-06-23,71.88,71.96,70.47,70.85,2141193
CMCSA,2017-06-23,39.93,39.9689,39.35,39.5,27861316
CME,2017-06-23,124.38,124.78,123.84,124.12,1085568
CMG,2017-06-23,422.15,422.93,415,415.28,1104482
CMI,2017-06-23,158.85,159.87,158.5,159.14,2139703
CMS,2017-06-23,47.59,47.745,47.25,47.31,1302481
CNC,2017-06-23,83.18,85.795,82.39,84.15,4265408
CNP,2017-06-23,28.07,28.18,27.94,28.05,2529327
COF,2017-06-23,80.75,80.78,79.37,79.52,3163890
COG,2017-06-23,22.88,23.785,22.88,23.74,8893374
COL,2017-06-23,104.04,105.31,103.91,104.94,1274058
COO,2017-06-23,245.66,246.8,244.82,246.19,405469
COP,2017-06-23,44.79,45.3118,44.47,44.83,8483067
COST,2017-06-23,159.4,159.8,156.56,157.13,9506672
COTY,2017-06-23,19.08,19.23,18.9608,19.14,6348987
CPB,2017-06-23,53.98,54.16,53.52,53.58,2576769
CRM,2017-06-23,88.29,88.86,87.51,88.62,4890939
CSCO,2017-06-23,31.85,32.3,31.75,32.09,25792153
CSRA,2017-06-23,31.69,32.11,31.51,31.91,2056820
CSX,2017-06-23,52.54,53.06,52.3,52.65,22625545
CTAS,2017-06-23,129.31,130.29,129.03,129.41,373760
CTL,2017-06-23,24.46,24.59,24.19,24.41,6331618
CTSH,2017-06-23,67.02,67.775,66.86,67.38,4543882
CTXS,2017-06-23,81.33,82.09,80.65,81.41,1413580
CVS,2017-06-23,77.36,77.94,76.93,77.41,21808623
CVX,2017-06-23,104.25,105.42,104.24,105,5773319
CXO,2017-06-23,113.62,116.62,113.62,116.48,1476700
C,2017-06-23,64.05,64.18,63.16,63.41,16395259
DAL,2017-06-23,52.8,53.165,52.62,52.92,15792858
DE,2017-06-23,123.81,124.47,123.35,123.6,7209789
DFS,2017-06-23,60.32,60.63,59.8,60.04,8458105
DGX,2017-06-23,109.66,109.8891,109.01,109.7,1260543
DG,2017-06-23,70.93,71.12,69.51,69.75,7813427
DHI,2017-06-23,33.78,34.14,33.52,33.88,3641149
DHR,2017-06-23,85.97,86.0197,85.07,85.66,4874774
DISCA,2017-06-23,25.51,25.82,25.39,25.79,4660857
DISCK,2017-06-23,24.89,25.11,24.7,25.06,5499796
DISH,2017-06-23,63.12,64.01,62.62,63.89,1197226
DIS,2017-06-23,103.83,104.58,103.17,104.36,18147866
DLR,2017-06-23,120.27,121.5,120.0809,120.54,2166393
DLTR,2017-06-23,67.35,67.67,66.172,66.6,5430946
DOV,2017-06-23,77.71,78.6,77.46,78.51,2249014
DPS,2017-06-23,92.25,93.27,92.01,92.91,2817197
DRE,2017-06-23,28.08,28.53,27.94,28.16,4699141
DRI,2017-06-23,89.18,89.41,88.53,88.73,1753096
DTE,2017-06-23,109.48,109.95,108.72,108.89,1019651
DUK,2017-06-23,86.22,86.595,85.86,85.96,1543029
DVA,2017-06-23,65.19,65.44,64.78,64.89,2131162
DVN,2017-06-23,30.09,30.63,30.03,30.48,4161286
DXC,2017-06-23,76.27,78.47,76.06,78.46,10491712
D,2017-06-23,78.92,79.16,78.1,78.39,3807137
EA,2017-06-23,112.51,112.95,110.77,110.87,7457852
EBAY,2017-06-23,35.12,35.735,34.96,35.57,24063339
ECL,2017-06-23,131.7,132.36,131.31,131.66,1038830
ED,2017-06-23,84.14,84.55,83.725,83.84,1347064
EFX,2017-06-23,138.82,139.615,138.11,139.39,588824
EIX,2017-06-23,80.86,81.08,79.82,80.03,2122748
EL,2017-06-23,97.34,97.42,96.46,96.99,1728117
EMN,2017-06-23,83.08,83.435,82.33,82.97,1772725
EMR,2017-06-23,58.78,59.19,58.41,59.08,3868500
EOG,2017-06-23,87.61,88.23,87.21,87.79,3733870
EQIX,2017-06-23,439.79,442.62,433.79,434.07,1409524
EQR,2017-06-23,67.01,67.33,66.68,67.21,2129115
EQT,2017-06-23,52.6,56.26,52.3,56.19,7680587
ESRX,2017-06-23,64.96,65.33,64.75,65.22,11875025
ESS,2017-06-23,264.19,266.35,263.7932,265.79,783872
ES,2017-06-23,62.12,62.57,62.11,62.25,1485240
ETFC,2017-06-23,36.64,36.64,36.17,36.24,2415553
ETN,2017-06-23,75.84,76.93,75.66,76.88,2995752
ETR,2017-06-23,79.19,79.6651,78.96,78.99,1033079
EVHC,2017-06-23,60.66,61.15,60.36,60.65,2861807
EW,2017-06-23,118.21,120.24,117.23,120.15,1793668
EXC,2017-06-23,36.66,36.79,36.45,36.5,4374746
EXPD,2017-06-23,54.96,55.47,54.85,55.36,1171349
EXPE,2017-06-23,151.59,154.7,151,154.43,1574765
EXR,2017-06-23,77.46,79.21,77.1,78.75,1117068
FAST,2017-06-23,42.86,43.335,42.66,42.87,2640782
FBHS,2017-06-23,65.4,66.09,65.08,66.05,1569623
FB,2017-06-23,152.72,155.2,152.65,155.07,18026977
FCX,2017-06-23,11.53,11.81,11.345,11.76,20746873
FDX,2017-06-23,211.39,216.96,211.2569,215.35,2547216
FE,2017-06-23,29.15,29.32,28.79,28.91,4799515
FFIV,2017-06-23,129.61,130.65,129.1,129.99,883094
FISV,2017-06-23,124.97,125.46,124.64,124.8,1389735
FIS,2017-06-23,84.89,85.11,84.47,84.84,1351798
FITB,2017-06-23,25.32,25.36,24.58,24.66,7618409
FLIR,2017-06-23,35.3,35.48,34.45,35.03,3009711
FLR,2017-06-23,44.02,44.17,43.71,44,1937908
FLS,2017-06-23,44.26,44.89,44.26,44.47,2732838
FL,2017-06-23,47.47,48.77,47.25,48.03,7534600
FMC,2017-06-23,74.02,75.19,73.375,74.78,1135108
FOXA,2017-06-23,26.93,27.23,26.765,27.19,16882016
FOX,2017-06-23,26.59,26.95,26.42,26.93,7486806
FRT,2017-06-23,124.34,126.19,123.48,125.05,1539580
FTI,2017-06-23,26.79,27.015,26.625,26.7,2317097
FTV,2017-06-23,63.95,64.16,63.67,64.1,7313010
F,2017-06-23,11.1,11.13,11,11.04,45190204
GD,2017-06-23,201.23,202.42,200.8101,201.32,1203322
GE,2017-06-23,27.79,27.79,27.5,27.57,31736487
GGP,2017-06-23,23.5,23.835,23.42,23.67,8323466
GILD,2017-06-23,71.24,71.37,69.84,70.52,22911223
GIS,2017-06-23,55.94,56.19,55.76,55.94,5621908
GLW,2017-06-23,29.74,30,29.7,29.99,7550260
GM,2017-06-23,34.14,34.27,33.96,34.2,10238774
GOOGL,2017-06-23,975.5,986.62,974.46,986.09,1563985
GOOG,2017-06-23,956.83,966,954.2,965.59,1527856
GPC,2017-06-23,89.65,90.92,89.28,90.74,2244190
GPN,2017-06-23,90.86,91.42,90.1101,91.26,1175950
GPS,2017-06-23,22.07,22.16,21.79,21.97,6478917
GRMN,2017-06-23,51.69,51.77,51.22,51.28,1158393
GS,2017-06-23,220.5,220.69,216.46,217.19,4448712
GT,2017-06-23,33.4,33.78,33.3,33.65,1878953
GWW,2017-06-23,173.02,176.61,172.91,176.38,824941
HAL,2017-06-23,41.9,42.02,41.3636,41.5,19487568
HAS,2017-06-23,113.49,113.49,110.33,111.91,1470212
HBAN,2017-06-23,12.99,13.06,12.68,12.71,15526066
HBI,2017-06-23,22.23,22.63,22.12,22.6,3735839
HCA,2017-06-23,86.37,86.5799,85.51,86.24,4885880
HCN,2017-06-23,77.32,78.17,77.12,77.43,2210166
HCP,2017-06-23,33.21,33.625,33.21,33.39,3099982
HD,2017-06-23,155.16,155.23,150.91,151.31,11422231
HES,2017-06-23,41.3,41.89,41.01,41.4,4376308
HIG,2017-06-23,51.65,51.781,51.33,51.45,2143452
HII,2017-06-23,185.46,188.75,185.1,186.84,626993
HLT,2017-06-23,65.1,65.56,64.76,65.4,3110891
HOG,2017-06-23,55.87,55.97,54.89,55.54,3367903
HOLX,2017-06-23,46.52,46.54,45.9,46.13,9669852
HON,2017-06-23,134.04,134.26,133.65,133.99,6316465
HPE,2017-06-23,16.75,17,16.66,16.85,17393667
HPQ,2017-06-23,17.71,17.87,17.56,17.8,14051542
HP,2017-06-23,52.29,53.22,52.05,52.74,2358157
HRB,2017-06-23,31.04,31.39,30.92,31.25,4498934
HRL,2017-06-23,34.37,35.34,34.37,34.94,7690318
HRS,2017-06-23,111.02,111.6,110.66,111.39,1451907
HSIC,2017-06-23,92.185,92.375,91.83,92.085,880706
HST,2017-06-23,18.71,18.825,18.63,18.72,6004544
HSY,2017-06-23,110.29,110.703,109.37,109.81,1264502
HUM,2017-06-23,237.11,238.42,235.42,238.42,1303328
IBM,2017-06-23,154.34,154.68,153.8,154.11,3282205
ICE,2017-06-23,64.47,64.49,64.095,64.28,2372721
IDXX,2017-06-23,166.5,168.6,165.98,167.35,1315437
IFF,2017-06-23,135.23,136.71,134.815,136.15,402215
ILMN,2017-06-23,182.99,185.72,181.065,185.28,1127875
INCY,2017-06-23,135.34,136.8566,133.83,136.28,1790344
INFO,2017-06-23,46.69,46.735,46.2,46.55,23736352
INTC,2017-06-23,34.21,34.55,34.095,34.19,29260888
INTU,2017-06-23,140.24,140.78,139.56,140.4,1543627
IPG,2017-06-23,24.18,24.315,24.08,24.25,4941066
IP,2017-06-23,56.5,57.13,56.25,56.85,9019079
IQV,2017-06-23,90.77,91.15,90.21,91.08,2552751
IRM,2017-06-23,34.12,34.59,34.07,34.52,1266860
IR,2017-06-23,90.73,91.41,90.33,91.08,1825270
ISRG,2017-06-23,316.963,318.1297,314.6497,316.313,2405859
ITW,2017-06-23,146.27,146.58,145.62,145.78,1344561
IT,2017-06-23,122.99,124.3299,122.595,123.98,553167
IVZ,2017-06-23,35.14,35.14,34.77,34.97,3361357
JBHT,2017-06-23,86.36,87.17,86.24,86.78,549561
JCI,2017-06-23,41.94,42.02,41.67,41.82,16759588
JEC,2017-06-23,52.66,52.89,52.29,52.81,837041
JNJ,2017-06-23,135.45,136.51,135.32,136.43,9007077
JNPR,2017-06-23,28.4,28.43,28.23,28.29,16676752
JPM,2017-06-23,87.66,88,86.61,86.86,18812029
JWN,2017-06-23,47.48,48.04,46.93,48,3205435
KEY,2017-06-23,18.3,18.3,17.79,17.9,9008191
KHC,2017-06-23,89.4,89.4,88.57,88.85,4205780
KIM,2017-06-23,17.84,18.15,17.64,17.99,7827365
KLAC,2017-06-23,96.68,98.06,96.62,97.95,1595330
KMB,2017-06-23,131.75,132.64,131.75,132.3,1464477
KMI,2017-06-23,18.56,18.83,18.56,18.79,10714139
KMX,2017-06-23,62.43,62.61,61.2,61.71,3205466
KORS,2017-06-23,34.97,35.51,34.7,35.34,4602844
KO,2017-06-23,45.05,45.38,45.03,45.25,9544792
KR,2017-06-23,22.72,22.77,22.43,22.6,23367408
KSS,2017-06-23,36.34,37.04,35.97,37.03,3706025
KSU,2017-06-23,101.4,102.39,101.04,101.86,1076655
K,2017-06-23,70.5,70.89,70.39,70.56,1714985
LB,2017-06-23,52.73,53.53,52.405,53.46,2968152
LEG,2017-06-23,52.73,52.91,52.47,52.61,1189426
LEN,2017-06-23,51.4706,51.8039,51.0686,51.098,4184655
LH,2017-06-23,150.71,152.35,149.45,151.62,1824400
LKQ,2017-06-23,32.14,32.32,31.98,32.27,6448066
LLL,2017-06-23,168.72,169.93,167.63,167.88,602621
LLY,2017-06-23,84.12,84.34,83.71,83.89,3928031
LMT,2017-06-23,280.03,281.48,280.03,280.64,1026843
LNC,2017-06-23,65.99,65.99,64.81,65.05,1869688
LNT,2017-06-23,41.54,41.7257,41.37,41.45,1103462
LOW,2017-06-23,78.38,78.41,75.8302,76.07,13573682
LRCX,2017-06-23,149.81,152.82,149.5228,151.78,3074066
LUK,2017-06-23,25.22,25.25,24.92,24.99,3561584
LUV,2017-06-23,61.61,62.19,61.315,61.92,5079217
LYB,2017-06-23,80.1,80.61,79.6,80.17,2426166
L,2017-06-23,46.43,46.715,46.17,46.28,1108228
MAA,2017-06-23,109.3,110.39,108.93,109.18,1314124
MAC,2017-06-23,57.24,58.05,57.0264,57.45,1693701
MAR,2017-06-23,103.81,104.45,103.32,104.06,6252434
MAS,2017-06-23,38.84,38.99,38.52,38.91,4187860
MAT,2017-06-23,20.22,20.75,20.114,20.68,11443382
MA,2017-06-23,123.68,125,123.12,124.01,3381548
MCD,2017-06-23,155,155.45,154.43,154.64,2214734
MCHP,2017-06-23,80.22,81.71,79.8,81.59,2712752
MCK,2017-06-23,165.81,167.09,164.25,166.96,3922185
MCO,2017-06-23,118.74,120.67,118.62,120.06,1298354
MDLZ,2017-06-23,45.07,45.08,44.85,44.9,8256166
MDT,2017-06-23,89.44,89.5,88.89,89.2,6707093
MET,2017-06-23,52.49,52.56,52.055,52.26,4674316
MGM,2017-06-23,33.35,34.175,33.24,34.16,7787314
MHK,2017-06-23,244.25,246.74,243.11,246.5,1364152
MKC,2017-06-23,99.99,100.66,99.745,100.23,607694
MLM,2017-06-23,226.64,228.83,225.857,228.27,707966
MMC,2017-06-23,78.9,79,78.01,78.06,1860268
MMM,2017-06-23,212,213.17,211.71,212.9,1584876
MNST,2017-06-23,51.03,52.41,51.03,51.99,3310002
MON,2017-06-23,117,117.44,116.9,117.02,3500364
MOS,2017-06-23,22.4,23.04,22.1099,22.97,4545847
MO,2017-06-23,76.4,76.93,76.4,76.49,3876672
MPC,2017-06-23,51.19,51.65,50.74,51.5,6052501
MRK,2017-06-23,66.04,66.389,65.84,66.16,14093453
MRO,2017-06-23,11.62,11.7357,11.41,11.53,14252811
MSFT,2017-06-23,70.09,71.25,69.92,71.21,27617291
MSI,2017-06-23,87.41,88.76,87.08,88.64,1641432
MS,2017-06-23,44.7,44.73,43.51,43.69,15915082
MTB,2017-06-23,160.26,160.26,157.31,157.84,886448
MTD,2017-06-23,597.83,601.99,594.305,599.64,187023
MU,2017-06-23,31.89,32.08,31.64,31.73,45323751
MYL,2017-06-23,39.03,39.29,38.665,39.03,16048933
M,2017-06-23,22.13,22.32,21.91,22.27,6753598
NAVI,2017-06-23,15.95,16.165,15.82,15.96,3278486
NBL,2017-06-23,27.79,28.34,27.67,28.2,6950858
NCLH,2017-06-23,55.57,55.87,54.74,54.81,2457627
NDAQ,2017-06-23,69.67,69.96,69.58,69.86,897979
NEE,2017-06-23,141.59,144.33,141.37,143.14,2751863
NEM,2017-06-23,33.84,33.94,33.64,33.81,4271428
NFLX,2017-06-23,155.01,158.19,153.76,158.02,6250761
NFX,2017-06-23,27.65,27.94,27.25,27.54,6876701
NI,2017-06-23,25.89,26.01,25.77,25.81,2056243
NKE,2017-06-23,52.15,52.915,51.67,52.85,8522404
NLSN,2017-06-23,37.15,37.485,37,37.46,7114160
NOC,2017-06-23,256.75,258.55,256.75,257.4,679032
NOV,2017-06-23,31.92,32.08,31.385,31.64,3738174
NRG,2017-06-23,17.23,17.42,17.12,17.39,5151991
NSC,2017-06-23,117.23,120,116.8401,119.29,2369307
NTAP,2017-06-23,39.13,40.07,39.01,39.87,8417822
NTRS,2017-06-23,94.79,95.02,93.64,94.01,1143908
NUE,2017-06-23,57.91,58.255,56.83,57.5,4209830
NVDA,2017-06-23,158.68,159.32,153.22,153.83,27214702
NWL,2017-06-23,52.3,53.13,52,53.1,13304156
NWSA,2017-06-23,13.44,13.62,13.375,13.59,1415768
NWS,2017-06-23,13.9,14.1,13.8,14.05,536962
OKE,2017-06-23,47.92,49.24,47.66,49.19,2562855
OMC,2017-06-23,82.4,83.08,82.1,82.37,1472883
ORCL,2017-06-23,50.24,51.835,50.07,50.95,42812545
ORLY,2017-06-23,220.45,221.82,219.29,220.08,1058002
OXY,2017-06-23,60.23,60.59,59.71,60.12,4844028
O,2017-06-23,54.83,55.35,54.75,55.28,2428114
PAYX,2017-06-23,59.26,59.47,59.1,59.24,2941089
PBCT,2017-06-23,17.26,17.3,17.11,17.22,3570596
PCAR,2017-06-23,62.77,63.17,62.49,62.51,1724475
PCG,2017-06-23,68.76,68.86,67.89,68.03,2768355
PCLN,2017-06-23,1859.55,1876.62,1855.22,1874.28,359891
PDCO,2017-06-23,47.84,48.06,47.59,47.84,2740470
PEG,2017-06-23,43.69,43.91,43.52,43.57,2450387
PEP,2017-06-23,116.21,117.37,116.09,116.96,3453406
PFE,2017-06-23,34.08,34.22,33.97,34.17,30046310
PFG,2017-06-23,62.91,63.075,62.4,62.58,1761521
PGR,2017-06-23,44.15,44.48,43.94,44.39,14861468
PG,2017-06-23,89.03,89.8,88.9,89.42,8782097
PHM,2017-06-23,24.22,24.43,24.11,24.15,6659433
PH,2017-06-23,157.14,159.8,156.915,159.63,3954702
PKG,2017-06-23,107.87,109.55,107.31,109.43,1192300
PKI,2017-06-23,68.19,68.51,67.53,68.45,945581
PLD,2017-06-23,58.21,59.07,58.1,58.52,3165446
PM,2017-06-23,119.85,120.15,119.45,119.56,3391441
PNC,2017-06-23,121.51,121.51,118.89,119.55,2689485
PNR,2017-06-23,65.03,65.68,65.03,65.63,1114837
PNW,2017-06-23,88.18,88.49,87.7,87.84,1085387
PPG,2017-06-23,110.5,111.025,110.33,110.68,1442728
PPL,2017-06-23,39,39.14,38.7,38.83,3576788
PRGO,2017-06-23,74.72,75.41,74.05,75.28,1502678
PRU,2017-06-23,103.61,103.94,102.96,103.36,2599220
PSA,2017-06-23,211.23,214.96,211.23,213.11,703832
PSX,2017-06-23,78.82,80.37,78.8,80.27,2696625
PVH,2017-06-23,108.71,110.59,108.06,110.48,1386908
PWR,2017-06-23,31.27,31.71,31.08,31.62,1775762
PXD,2017-06-23,154.72,156.63,154.44,155.93,1836179
PX,2017-06-23,132.49,133.81,132.29,132.8,1878832
PYPL,2017-06-23,53.82,54.53,53.69,54.33,6257335
QCOM,2017-06-23,56.64,57.4365,56.57,56.91,11847870
QRVO,2017-06-23,70.71,70.79,69.79,69.94,2683712
RCL,2017-06-23,112.17,112.36,110.84,111.86,1593160
REGN,2017-06-23,511.79,519.65,500.25,517.33,1885482
REG,2017-06-23,60.29,61.42,60.29,61.07,1631454
RE,2017-06-23,257.22,257.22,253.36,253.98,469855
RF,2017-06-23,13.91,13.94,13.46,13.57,23569155
RHI,2017-06-23,47.55,47.68,47.24,47.46,1151254
RHT,2017-06-23,98.86,100.14,98.06,99.42,3355677
RJF,2017-06-23,77.72,77.72,76.42,76.62,1833478
RL,2017-06-23,71.27,72.84,70.78,72.73,1117175
RMD,2017-06-23,77.79,78.57,77.53,78.44,707211
ROK,2017-06-23,161.37,162.42,160.17,162.19,1330999
ROP,2017-06-23,232.77,233.25,231.15,231.51,1180513
ROST,2017-06-23,56.01,56.37,55.22,56.29,5281551
RRC,2017-06-23,21.52,22.34,21.52,22.26,7471546
RSG,2017-06-23,63.9,64.07,63.69,64.04,1347972
RTN,2017-06-23,161.22,162.57,161.04,162.36,1579677
SBAC,2017-06-23,131.33,132.87,131.32,131.91,2864633
SBUX,2017-06-23,59.76,60.17,59.58,59.81,6469495
SCG,2017-06-23,69.7,69.91,69.29,69.45,545811
SCHW,2017-06-23,41.93,41.93,41.355,41.62,8464325
SEE,2017-06-23,44.82,45.19,44.72,44.83,4115227
SHW,2017-06-23,356.05,357.23,354.08,357.1,597656
SIG,2017-06-23,56.69,58.48,55.74,58.41,2735084
SJM,2017-06-23,121.22,121.79,120.43,120.72,1146361
SLB,2017-06-23,65.33,66.16,65.15,65.93,7402492
SLG,2017-06-23,106.31,108.14,106.31,106.77,590915
SNA,2017-06-23,155.08,156.28,154.06,154.47,1266628
SNI,2017-06-23,66.47,67.52,65.99,67.4,2111617
SNPS,2017-06-23,74.59,74.87,74.31,74.36,1971188
SO,2017-06-23,50.3,50.4,49.76,49.84,5480675
SPGI,2017-06-23,145.78,147.12,145.16,146.7,1515291
SPG,2017-06-23,159.48,160.44,158.41,158.9,1967924
SRCL,2017-06-23,77.14,77.76,76.396,76.88,2468279
SRE,2017-06-23,113.21,113.75,112.71,112.81,1294789
STI,2017-06-23,55.09,55.13,54.18,54.43,4440265
STT,2017-06-23,88.75,88.8,86.8,87.24,3446950
STX,2017-06-23,42.01,43.25,41.94,42.67,3596992
STZ,2017-06-23,184.17,185.77,183.54,184.57,1099954
SWKS,2017-06-23,103.25,104.51,102.57,104.36,2462195
SWK,2017-06-23,142.29,143.1,141.82,143.05,975504
SYF,2017-06-23,29.49,29.52,28.84,28.97,7561475
SYK,2017-06-23,141.19,141.99,140.68,141.12,1161183
SYMC,2017-06-23,28.82,28.84,28.29,28.53,19215002
SYY,2017-06-23,51.72,52.0299,49.5,49.92,11250281
TAP,2017-06-23,85.98,86.71,85.76,86.5,1770583
TDG,2017-06-23,267.61,270.34,266.24,268.12,588764
TEL,2017-06-23,78.9,79.24,78.59,78.77,1006722
TGT,2017-06-23,50.6,50.92,50.3776,50.76,6256671
TIF,2017-06-23,91.41,91.84,90.6,91.79,987706
TJX,2017-06-23,68.72,69.37,68.22,69.27,6115162
TMK,2017-06-23,75.83,75.93,75.32,75.68,827505
TMO,2017-06-23,175.75,175.75,173.2,174.44,1633704
TPR,2017-06-23,46.56,46.73,46.25,46.71,2315713
TRIP,2017-06-23,35.85,36.995,35.71,36.96,3927839
TROW,2017-06-23,73.49,74.03,73.13,73.74,4791268
TRV,2017-06-23,128,128.64,127.17,127.66,1899307
TSCO,2017-06-23,52.53,52.87,52.11,52.65,2716815
TSN,2017-06-23,61.6,63.14,61.6,62.79,7281390
TSS,2017-06-23,59.22,59.39,58.65,58.77,1766833
TWX,2017-06-23,99.5,99.82,99.251,99.7,10157604
TXN,2017-06-23,79.06,80.02,78.64,79.58,4052576
TXT,2017-06-23,45.37,46.11,45,45.78,5240563
T,2017-06-23,38.16,38.16,37.82,37.95,22906645
UAA,2017-06-23,20.85,21.23,20.44,21.2,4543241
UAL,2017-06-23,77.48,77.53,76.55,76.79,4623404
UA,2017-06-23,19.24,19.685,19.02,19.65,3008161
UDR,2017-06-23,39.67,39.94,39.555,39.67,1769116
UHS,2017-06-23,115.64,115.79,114.36,115.43,1087706
ULTA,2017-06-23,282.21,286.19,280.95,284.71,822778
UNH,2017-06-23,186.27,186.27,184.1353,185.25,3438489
UNM,2017-06-23,45.47,45.5699,44.9465,45.11,1681646
UNP,2017-06-23,107.19,109.04,106.81,108.1,14115456
UPS,2017-06-23,109.22,111.3,108.96,110.27,4352130
URI,2017-06-23,104,105.755,103.28,104.85,1580009
USB,2017-06-23,51.41,51.4401,50.575,50.77,8689930
UTX,2017-06-23,122.01,122.44,121.49,122.22,3851062
VAR,2017-06-23,104.7,105.22,104.1,105.03,1010428
VFC,2017-06-23,55.78,56.5,55.45,56.43,5966332
VIAB,2017-06-23,34.09,34.42,33.75,34.11,11452831
VLO,2017-06-23,64.72,66.08,64.58,65.98,4915246
VMC,2017-06-23,129.38,132.61,129.13,132.23,1218142
VNO,2017-06-23,93.84,94.66,93.8,94.18,1114201
VRSK,2017-06-23,83.09,83.09,82.1441,82.36,1870915
VRSN,2017-06-23,93.63,94.26,93.39,93.96,617010
VRTX,2017-06-23,136.58,137,132.12,133.5,2172643
VTR,2017-06-23,70.9,71.95,70.8,71.72,3820473
VZ,2017-06-23,45.43,45.46,45.3,45.39,10069733
V,2017-06-23,94.16,95.65,93.89,95.58,11637316
WAT,2017-06-23,185,185.84,184.415,185.47,339909
WBA,2017-06-23,76.37,76.51,75.18,76.34,9741171
WDC,2017-06-23,90.93,95,90.61,93.34,8322237
WEC,2017-06-23,63.61,63.9054,63.27,63.46,1447655
WFC,2017-06-23,52.7,52.825,52.32,52.45,21868452
WHR,2017-06-23,194.63,194.63,186.52,188.68,1564959
WLTW,2017-06-23,145.7,145.72,143.9,145.36,7654178
WMB,2017-06-23,28.22,28.78,28.07,28.75,9003049
WMT,2017-06-23,75.6,75.78,74.55,74.84,13080330
WM,2017-06-23,73.27,73.59,73.2001,73.43,1649222
WRK,2017-06-23,56.97,57.74,56.97,57.31,1575807
WU,2017-06-23,18.83,19.17,18.8,19.17,4797678
WYNN,2017-06-23,136.35,138.4,136.05,138.32,1455918
WYN,2017-06-23,104,104.45,103.2,104.38,1562751
WY,2017-06-23,34,34.3,33.91,34.14,5325921
XEC,2017-06-23,91.26,93.15,91.26,93,2357323
XEL,2017-06-23,47.31,47.5465,47.05,47.13,2201978
XLNX,2017-06-23,66.56,67.6,66.5,67.53,5260489
XL,2017-06-23,43.29,43.56,43.05,43.41,2349939
XOM,2017-06-23,80.85,81.69,80.76,81.61,10611159
XRAY,2017-06-23,63.91,64,63.5,63.84,1389661
XRX,2017-06-23,28,28.48,27.91,28.44,4103881
XYL,2017-06-23,53.83,54.53,53.78,54.33,1151563
YUM,2017-06-23,74.83,75.35,74.68,74.82,2446339
ZBH,2017-06-23,129.65,129.65,128.86,129.09,3304348
ZION,2017-06-23,42.6,42.84,41.825,41.93,2095947
ZTS,2017-06-23,63.5,63.52,62.48,62.78,5215502
AAL,2017-06-26,48.81,49.78,48.535,48.78,3992866
AAPL,2017-06-26,147.17,148.28,145.38,145.82,25692361
AAP,2017-06-26,120.06,124.62,120.06,121.79,1544443
ABBV,2017-06-26,72.79,72.945,72.41,72.74,4019452
ABC,2017-06-26,96.2,96.72,95.63,95.99,1171116
ABT,2017-06-26,49.21,49.45,48.89,48.91,5302582
ACN,2017-06-26,123.15,124.05,122.28,122.34,2622970
ADBE,2017-06-26,146.06,146.89,144.36,144.96,2775521
ADI,2017-06-26,81.95,82.1,79.91,80.57,2536535
ADM,2017-06-26,41.27,41.465,41.06,41.3,1856919
ADP,2017-06-26,101.66,102.275,101.44,102.21,2412580
ADSK,2017-06-26,107.76,109.07,105.31,106.12,1873414
ADS,2017-06-26,261,264.05,259.39,260.91,690631
AEE,2017-06-26,55.72,56.64,55.68,56.43,1392986
AEP,2017-06-26,71.29,72.201,71.19,71.87,2026068
AES,2017-06-26,11.63,11.84,11.63,11.68,5189431
AET,2017-06-26,152.2,152.28,150.41,151.19,1490766
AFL,2017-06-26,77.87,78.07,77.28,77.51,1341601
AGN,2017-06-26,247,250.25,246.68,248.91,1855030
AIG,2017-06-26,63.22,63.65,63.09,63.18,3839835
AIV,2017-06-26,43.86,43.89,43.47,43.76,873625
AIZ,2017-06-26,102.29,104.49,102.02,103.88,528067
AJG,2017-06-26,56.95,57.17,56.71,56.86,1143424
AKAM,2017-06-26,51.3,51.65,50.5,50.87,1569546
ALB,2017-06-26,105.11,106.56,104.25,105.02,1826807
ALGN,2017-06-26,153.66,154.79,151.45,151.67,724763
ALK,2017-06-26,92.02,93.16,90.83,90.87,737260
ALLE,2017-06-26,81.67,81.96,81.27,81.41,236804
ALL,2017-06-26,88.32,88.78,88.17,88.42,1781195
ALXN,2017-06-26,126.59,126.99,124.88,125.09,2983743
AMAT,2017-06-26,44.47,44.65,42.91,43.25,10911376
AMD,2017-06-26,14.39,14.49,13.84,14.08,101012533
AME,2017-06-26,60.71,60.99,60.245,60.42,1159988
AMGN,2017-06-26,173.39,174.72,172.41,173.67,3037563
AMG,2017-06-26,162.34,165,161.52,162.36,287954
AMP,2017-06-26,125.96,127.25,125.07,126.19,880069
AMT,2017-06-26,132.2,132.52,131.1,132.46,1286119
AMZN,2017-06-26,1008.5,1009.8,992,993.98,3386157
ANDV,2017-06-26,92.52,92.77,91.79,92.32,1472712
ANSS,2017-06-26,122.83,123.805,122.34,122.78,406206
ANTM,2017-06-26,190.2,190.81,186.79,188.15,2230828
AON,2017-06-26,132.5,133.41,132.39,133.03,1264680
AOS,2017-06-26,56.57,56.89,56.2452,56.75,510096
APA,2017-06-26,46.33,46.67,45.79,46.21,2491625
APC,2017-06-26,45.62,45.75,44.88,44.92,4575500
APD,2017-06-26,145.03,145.54,144.58,144.91,1150890
APH,2017-06-26,75.3,75.6,74.67,74.76,952294
ARE,2017-06-26,121,121.38,120.46,121.28,932004
ARNC,2017-06-26,22.67,24.66,22.65,24.01,20212432
ATVI,2017-06-26,60.68,61.18,59.58,60.22,4319147
AVB,2017-06-26,194.72,195.04,193.63,194.41,428152
AVGO,2017-06-26,245.99,247.9,241.2,242.75,3210313
AVY,2017-06-26,88.05,88.33,87.66,88.17,319603
AWK,2017-06-26,81.13,82,81.01,81.21,869919
AXP,2017-06-26,82.499,83.285,82.44,82.96,2491613
AYI,2017-06-26,177.19,178.91,176.11,176.56,589536
AZO,2017-06-26,575.94,585.5199,574.08,579.61,295876
A,2017-06-26,59.79,59.95,59.15,59.24,1535542
BAC,2017-06-26,22.91,23.14,22.73,22.89,61307843
BAX,2017-06-26,61.38,61.52,60.96,60.98,1911293
BA,2017-06-26,202.77,204.39,199.94,199.98,3077632
BBT,2017-06-26,43.27,43.79,43.11,43.45,3283179
BBY,2017-06-26,55.67,56.54,55.62,56.29,4116978
BDX,2017-06-26,194.95,195.28,194.15,194.72,1255801
BEN,2017-06-26,44.23,44.41,43.88,44.24,2183307
BF.B,2017-06-26,48.87,49.25,48.36,48.9,617157
BIIB,2017-06-26,281.74,282.89,277.64,279.81,1279545
BK,2017-06-26,49.35,49.64,49.18,49.55,3301575
BLK,2017-06-26,423.59,426.22,422.255,424.69,389645
BLL,2017-06-26,42.09,42.46,42.05,42.29,1865079
BMY,2017-06-26,56.72,57.27,56.35,56.92,5596327
BRK.B,2017-06-26,167.8,168.28,166.9676,167.49,2542983
BSX,2017-06-26,28.16,28.26,27.68,27.72,8288702
BWA,2017-06-26,41.24,42.05,41.18,41.88,1874728
BXP,2017-06-26,126.11,126.51,125.39,125.73,612695
CAG,2017-06-26,37.28,37.81,37.28,37.65,3453221
CAH,2017-06-26,79.64,79.94,79.3,79.47,2042821
CAT,2017-06-26,104.66,105.63,103.44,104.25,2857661
CA,2017-06-26,35.06,35.27,34.75,34.81,2617492
CBG,2017-06-26,35.47,36.6,35.29,36.48,2747682
CBOE,2017-06-26,88.8,89.65,88.8,89.62,704468
CBS,2017-06-26,63.77,64.72,63.73,64.36,3226210
CB,2017-06-26,144.83,145.51,144.32,145.4,1249670
CCI,2017-06-26,100.1,100.1,99.34,99.75,1961888
CCL,2017-06-26,66.52,67.0601,65.97,66,3372845
CDNS,2017-06-26,34.36,34.52,34.17,34.3,1083432
CELG,2017-06-26,134.23,134.44,132.56,133.85,3883232
CERN,2017-06-26,68.33,68.71,67.15,67.31,1384456
CFG,2017-06-26,34.6,35,34.4,34.66,6672345
CF,2017-06-26,27.58,27.66,27.08,27.41,3752930
CHD,2017-06-26,53.2,53.24,52.98,53.09,821747
CHK,2017-06-26,4.59,4.79,4.55,4.67,29021288
CHRW,2017-06-26,67.16,67.69,66.821,67.58,842979
CHTR,2017-06-26,331.68,333.64,330.17,332.65,941893
CINF,2017-06-26,71.26,72.0366,71.23,71.96,320054
CI,2017-06-26,169.65,169.9131,167.94,168.26,1407037
CLX,2017-06-26,139.22,139.79,138.78,139.3,457991
CL,2017-06-26,76.15,76.19,75.81,75.89,1906668
CMA,2017-06-26,71.03,71.75,70.46,71.07,1377972
CMCSA,2017-06-26,39.68,39.75,39.165,39.59,18124326
CME,2017-06-26,124.17,124.6137,123.1,123.65,865919
CMG,2017-06-26,416.02,418,410.98,413.99,999632
CMI,2017-06-26,159.16,160.32,158.07,158.9,847346
CMS,2017-06-26,47.31,47.81,47.14,47.56,1133485
CNC,2017-06-26,84.15,84.83,82.21,82.35,2326139
CNP,2017-06-26,28.07,28.38,28.04,28.38,2761280
COF,2017-06-26,79.89,80.84,79.62,80.59,2149098
COG,2017-06-26,23.86,24.6,23.78,24.3,6239628
COL,2017-06-26,104.85,105.81,103.82,103.88,1172358
COO,2017-06-26,246.55,248.5,245.53,246.76,266276
COP,2017-06-26,44.93,44.96,44.06,44.23,9047467
COST,2017-06-26,158.15,160.99,158.1,160.2,6473925
COTY,2017-06-26,19.14,19.24,19.09,19.2,1996630
CPB,2017-06-26,53.77,54.14,53.591,53.79,951951
CRM,2017-06-26,88.8,89.8,87.7,88.11,4866474
CSCO,2017-06-26,32.22,32.5,32.18,32.24,22174963
CSRA,2017-06-26,31.96,32.23,31.76,31.79,639825
CSX,2017-06-26,53.1,53.75,52.8,53.12,4766121
CTAS,2017-06-26,130.01,130.48,129.13,129.5,190028
CTL,2017-06-26,24.47,24.67,24.45,24.55,6548463
CTSH,2017-06-26,67.8,68.1,67.31,67.46,3139926
CTXS,2017-06-26,81.46,82.58,81.02,81.27,763934
CVS,2017-06-26,77.88,80.585,77.88,80.12,8655688
CVX,2017-06-26,105.03,105.19,104.03,104.14,3602490
CXO,2017-06-26,116.83,118,115.68,115.91,976222
C,2017-06-26,63.55,64.12,63.205,63.78,14977979
DAL,2017-06-26,53.02,53.79,52.695,52.87,6127485
DE,2017-06-26,124.17,124.52,122.24,123.35,1714428
DFS,2017-06-26,60.18,60.91,60.08,60.61,1827812
DGX,2017-06-26,109.74,110.65,109.49,110.05,828599
DG,2017-06-26,70.06,70.96,69.51,70.41,3159466
DHI,2017-06-26,33.93,34.02,33.7453,33.95,1409910
DHR,2017-06-26,85.7,85.935,85.435,85.47,1782231
DISCA,2017-06-26,25.84,26.35,25.78,26.2,1949455
DISCK,2017-06-26,25.18,25.64,25.09,25.44,1106627
DISH,2017-06-26,64.04,64.46,63.65,63.85,882481
DIS,2017-06-26,104.6,105.85,104.56,105.57,5866969
DLR,2017-06-26,120.99,121.53,119.79,120.15,1573608
DLTR,2017-06-26,66.81,68.53,66.53,68.49,6205510
DOV,2017-06-26,78.72,79.3,78.24,78.7,1866260
DPS,2017-06-26,93.26,93.76,92.68,92.92,1108690
DRE,2017-06-26,28.27,28.35,27.88,28.05,2367959
DRI,2017-06-26,89.54,90.565,89.33,90.08,3427260
DTE,2017-06-26,109,110.24,108.54,109.4,651896
DUK,2017-06-26,86.33,87.05,85.99,86.7,2834523
DVA,2017-06-26,63.86,64.89,63.77,64.45,1149985
DVN,2017-06-26,30.7,31.18,30.2774,30.72,5088605
DXC,2017-06-26,78.05,79.31,77.86,78.85,2848008
D,2017-06-26,78.49,79.455,78.18,78.65,4213749
EA,2017-06-26,111,112.64,110.375,111.86,2446348
EBAY,2017-06-26,35.89,35.97,35,35.09,6844446
ECL,2017-06-26,131.74,132.5,131.52,132.02,948748
ED,2017-06-26,83.91,84.58,83.73,84.04,1388256
EFX,2017-06-26,139.71,140.36,138.86,139.43,252067
EIX,2017-06-26,80.05,80.97,79.93,80.47,1576069
EL,2017-06-26,97.43,97.43,96.45,96.5,1783547
EMN,2017-06-26,83.44,83.83,82.54,83.73,920547
EMR,2017-06-26,59.38,59.68,58.955,58.99,2913687
EOG,2017-06-26,88.04,88.19,86.82,87.39,2548073
EQIX,2017-06-26,434.37,440.14,433.7,438.49,473759
EQR,2017-06-26,67.39,67.55,67.015,67.14,877685
EQT,2017-06-26,56.66,58.64,55.81,58.35,5608600
ESRX,2017-06-26,65.42,66.17,65.35,65.52,2739745
ESS,2017-06-26,266,266.97,264.59,265.5,219198
ES,2017-06-26,62.41,62.84,62.12,62.66,1050308
ETFC,2017-06-26,36.3,36.76,36.09,36.69,2345557
ETN,2017-06-26,77.14,77.61,76.3001,76.77,1415651
ETR,2017-06-26,79.25,79.99,78.98,79.77,747396
EVHC,2017-06-26,60.62,62.53,60.33,62.21,2054726
EW,2017-06-26,120.16,120.7388,118.19,118.32,752740
EXC,2017-06-26,36.66,37.44,36.58,37.21,4874561
EXPD,2017-06-26,55.5,55.925,55.45,55.9,974543
EXPE,2017-06-26,154.43,156.3899,151.61,151.98,1466625
EXR,2017-06-26,78.99,79.38,78.2801,78.76,499034
FAST,2017-06-26,42.95,43.06,42.36,42.65,1966115
FBHS,2017-06-26,66.12,66.35,65.9,65.9,790661
FB,2017-06-26,156.25,156.5,153.1954,153.59,18049651
FCX,2017-06-26,11.9,11.96,11.73,11.82,13970151
FDX,2017-06-26,216.39,217.289,215,215.36,1246586
FE,2017-06-26,29.01,30.21,28.98,30.09,7131325
FFIV,2017-06-26,130.4,130.49,128.86,129.04,325329
FISV,2017-06-26,125.06,127.0972,124.14,124.33,646157
FIS,2017-06-26,85.07,85.13,84.38,84.9,1117718
FITB,2017-06-26,24.68,25.055,24.59,24.82,3422789
FLIR,2017-06-26,35.21,35.41,35.11,35.17,1682604
FLR,2017-06-26,44.1,44.76,43.98,44.54,767591
FLS,2017-06-26,44.87,45.77,44.77,45.5,1508731
FL,2017-06-26,48.21,48.73,47.92,48.37,3223322
FMC,2017-06-26,75.18,75.42,74.59,74.77,477568
FOXA,2017-06-26,27.32,28.26,27.26,28.04,9363226
FOX,2017-06-26,27,27.825,26.98,27.62,2868109
FRT,2017-06-26,125.47,129,125.47,127.72,605509
FTI,2017-06-26,26.97,27.085,26.795,26.88,1888907
FTV,2017-06-26,64.3,64.72,63.94,64.11,1009496
F,2017-06-26,11.06,11.2,11.055,11.18,31316763
GD,2017-06-26,201.77,202.33,200.13,200.2,676873
GE,2017-06-26,27.59,27.68,27.5,27.61,28501563
GGP,2017-06-26,23.72,24.3,23.69,23.97,4211315
GILD,2017-06-26,71.25,71.76,70.72,71.24,14129108
GIS,2017-06-26,56.01,56.46,55.88,56.17,3095084
GLW,2017-06-26,29.99,30.405,29.98,30.23,5814525
GM,2017-06-26,34.27,34.65,34.18,34.52,11836595
GOOGL,2017-06-26,990,993.99,970.33,972.09,1517912
GOOG,2017-06-26,969.9,973.31,950.79,952.27,1598355
GPC,2017-06-26,90.99,91.68,90.61,91.16,583841
GPN,2017-06-26,91.32,91.89,90.11,90.25,515220
GPS,2017-06-26,22.04,22.38,22.04,22.17,5715701
GRMN,2017-06-26,51.39,51.71,51.17,51.3,845756
GS,2017-06-26,218.26,221.97,217.6963,220.44,2589455
GT,2017-06-26,33.68,34.22,33.66,34.1,1888234
GWW,2017-06-26,176.63,178.28,175.93,177.82,591555
HAL,2017-06-26,41.84,42,41.48,41.7,5517149
HAS,2017-06-26,112.16,112.237,110.94,111.84,813403
HBAN,2017-06-26,12.72,12.98,12.71,12.79,10510540
HBI,2017-06-26,22.64,22.82,22.615,22.75,3155586
HCA,2017-06-26,86.23,87.37,86.15,86.62,1420346
HCN,2017-06-26,77.67,78,77.17,77.66,1107704
HCP,2017-06-26,33.48,33.67,33.33,33.38,1881246
HD,2017-06-26,151.67,151.97,151.13,151.42,4128535
HES,2017-06-26,41.55,41.805,40.85,41.59,2677506
HIG,2017-06-26,51.74,52.18,51.62,52.02,2541791
HII,2017-06-26,186.92,188.49,185.94,186.29,200361
HLT,2017-06-26,65.38,65.55,64.98,65.23,1736249
HOG,2017-06-26,55.75,56.55,54.09,55.1,3509073
HOLX,2017-06-26,46.3,46.4,45.88,46.14,1298789
HON,2017-06-26,134.4,135.01,134.06,134.26,1255712
HPE,2017-06-26,16.87,16.98,16.79,16.81,10884938
HPQ,2017-06-26,17.89,18.245,17.89,18.16,14175294
HP,2017-06-26,53.06,53.85,52.57,53.16,1414028
HRB,2017-06-26,31.26,31.4679,31.19,31.32,2251587
HRL,2017-06-26,35.09,35.29,34.78,34.8,1468241
HRS,2017-06-26,111.52,112.425,110.71,110.91,582901
HSIC,2017-06-26,92.425,92.765,92.14,92.48,500062
HST,2017-06-26,18.75,18.96,18.75,18.95,2740378
HSY,2017-06-26,110.11,110.7,109.69,110.28,1089535
HUM,2017-06-26,237.78,238.41,233.86,234.75,1052044
IBM,2017-06-26,154.71,155.75,154.63,155.23,2153494
ICE,2017-06-26,64.33,64.53,64.21,64.35,1602753
IDXX,2017-06-26,168.28,168.63,165.79,165.97,559158
IFF,2017-06-26,136.46,138,135.75,137.07,398793
ILMN,2017-06-26,185.28,186,180.78,180.89,715934
INCY,2017-06-26,136.97,137.3,133.43,134.67,1389408
INFO,2017-06-26,46.59,46.89,46.315,46.4,3712371
INTC,2017-06-26,34.26,34.51,34.03,34.07,18854766
INTU,2017-06-26,138.41,139.85,137.68,138.4,1363843
IPG,2017-06-26,24.26,24.8,24.14,24.7,3393611
IP,2017-06-26,56.85,57,56.35,56.73,1927720
IQV,2017-06-26,91.18,91.6,90.12,90.18,769439
IRM,2017-06-26,34.59,34.85,34.57,34.75,524623
IR,2017-06-26,91.36,91.85,90.88,90.93,2307811
ISRG,2017-06-26,317.453,318.263,312.5497,313.4797,925392
ITW,2017-06-26,146.01,146.3,144.9,145.34,838179
IT,2017-06-26,124.12,124.39,122.82,123.59,416449
IVZ,2017-06-26,35.17,35.36,34.86,35.01,2934257
JBHT,2017-06-26,86.79,87.76,86.79,87.48,461207
JCI,2017-06-26,41.73,42.42,41.73,42.31,5475309
JEC,2017-06-26,52.99,53.82,52.675,53.55,429384
JNJ,2017-06-26,136.48,136.899,136.2,136.34,5561844
JNPR,2017-06-26,28.3,28.36,27.96,28.11,8258302
JPM,2017-06-26,87.01,87.67,86.615,87.24,10082422
JWN,2017-06-26,48.02,48.3,47.48,47.8,1549567
KEY,2017-06-26,17.94,18.25,17.86,18.12,7524313
KHC,2017-06-26,89.53,89.73,88.87,88.94,1704293
KIM,2017-06-26,18.03,18.93,18,18.47,6905251
KLAC,2017-06-26,98.32,98.71,95.89,96.02,1239141
KMB,2017-06-26,132.65,134.295,132.32,133.52,1555416
KMI,2017-06-26,18.78,18.96,18.74,18.88,11196013
KMX,2017-06-26,62,63.59,61.852,63.38,3068388
KORS,2017-06-26,35.38,35.93,35.38,35.66,1227289
KO,2017-06-26,45.32,45.51,45.3,45.43,7747057
KR,2017-06-26,22.68,22.74,22.49,22.61,12221653
KSS,2017-06-26,37.03,37.55,36.84,37.52,3269645
KSU,2017-06-26,102.5,103.82,102.42,102.79,577329
K,2017-06-26,70.77,71.3554,70.53,70.99,1204886
LB,2017-06-26,53.47,54.19,53.44,53.71,1551101
LEG,2017-06-26,52.7,52.99,52.7,52.93,436870
LEN,2017-06-26,51.2549,51.5588,51.049,51.4314,1298038
LH,2017-06-26,151.61,153.93,151.61,152.3,883831
LKQ,2017-06-26,32.34,32.77,32.23,32.67,991628
LLL,2017-06-26,168.35,168.45,165.96,166.41,873297
LLY,2017-06-26,84.09,84.45,83.66,84.28,2952759
LMT,2017-06-26,281.17,283.2,279.49,279.7,887131
LNC,2017-06-26,65.39,66.15,64.57,65.44,1330414
LNT,2017-06-26,41.47,41.93,41.31,41.69,730702
LOW,2017-06-26,76.33,76.9464,76.3,76.7,5210783
LRCX,2017-06-26,152.46,153.61,148.36,148.99,2606612
LUK,2017-06-26,25.03,25.36,24.96,25.31,1352491
LUV,2017-06-26,62.1,62.75,61.61,61.75,4256268
LYB,2017-06-26,80.57,81.37,80.19,80.89,2879856
L,2017-06-26,46.42,46.73,46.25,46.61,779912
MAA,2017-06-26,109.22,109.84,108.46,108.6,561584
MAC,2017-06-26,57.82,59.13,57.51,58.57,1123794
MAR,2017-06-26,104.07,105.15,103.51,103.93,2114452
MAS,2017-06-26,38.96,39.14,38.88,38.91,1492003
MAT,2017-06-26,20.64,20.69,20.45,20.61,9013479
MA,2017-06-26,124.17,124.58,123.19,123.52,2377237
MCD,2017-06-26,155.18,155.46,153.52,153.96,2360865
MCHP,2017-06-26,81.6,82.71,80.22,80.3,1675122
MCK,2017-06-26,167.3,168.59,166.6,167.61,1563173
MCO,2017-06-26,120.89,121.52,120.44,120.62,609636
MDLZ,2017-06-26,45.1,45.325,44.89,44.9,5280964
MDT,2017-06-26,89.22,89.72,88.98,89.15,3491550
MET,2017-06-26,52.4,52.97,52.15,52.6,3724399
MGM,2017-06-26,34.19,34.34,33.64,33.85,7751678
MHK,2017-06-26,247.55,248.235,245.93,246.65,297890
MKC,2017-06-26,100.66,101.09,100.28,100.41,498860
MLM,2017-06-26,230.51,235.185,230.33,232.23,1053199
MMC,2017-06-26,78.14,78.59,77.95,78.15,1559925
MMM,2017-06-26,212.79,213.47,212.31,212.61,1352092
MNST,2017-06-26,52.13,52.24,51.46,51.52,1949470
MON,2017-06-26,117.05,117.8,117.05,117.8,1598375
MOS,2017-06-26,23.03,23.3,22.91,23.23,3467519
MO,2017-06-26,76.54,77,76.42,76.53,3969222
MPC,2017-06-26,51.64,52.06,51.25,51.33,4827041
MRK,2017-06-26,66.15,66.4,65.83,65.92,7576421
MRO,2017-06-26,11.56,11.68,11.4,11.53,9819888
MSFT,2017-06-26,71.4,71.71,70.445,70.53,19606974
MSI,2017-06-26,88.75,89.15,88.39,88.42,758399
MS,2017-06-26,43.96,44.33,43.48,44,5780382
MTB,2017-06-26,158.26,159.235,157.26,158.81,375673
MTD,2017-06-26,600.35,601.93,595.92,596.14,183933
MU,2017-06-26,32.45,32.96,31.95,32.5,34750713
MYL,2017-06-26,39.11,39.31,38.87,39.03,5316240
M,2017-06-26,22.29,22.58,22.175,22.47,6424220
NAVI,2017-06-26,16.05,16.43,15.99,16.29,1930354
NBL,2017-06-26,28.27,28.75,28.11,28.27,5658323
NCLH,2017-06-26,54.82,56.12,54.82,55.31,1228238
NDAQ,2017-06-26,69.93,70.38,69.81,70.3,819583
NEE,2017-06-26,143.39,144.87,143.12,144.23,1977814
NEM,2017-06-26,33.49,34.085,33.4302,33.77,3289184
NFLX,2017-06-26,158.78,159.97,156.56,157.5,6015974
NFX,2017-06-26,27.7,28.22,27.38,27.66,2024607
NI,2017-06-26,25.85,26.15,25.7827,26.08,1554132
NKE,2017-06-26,52.95,53.57,52.67,53.28,7966219
NLSN,2017-06-26,37.63,38.98,37.33,38.76,4652933
NOC,2017-06-26,257.83,259.91,255.66,255.95,841339
NOV,2017-06-26,31.65,32.01,31.435,31.79,2848820
NRG,2017-06-26,17.42,17.75,17.42,17.64,8019309
NSC,2017-06-26,119.94,120.75,118.87,119.48,939416
NTAP,2017-06-26,39.87,40.515,39.87,40.29,3334619
NTRS,2017-06-26,94.21,94.77,93.601,94.2,625637
NUE,2017-06-26,57.6,57.98,56.93,57.41,2604886
NVDA,2017-06-26,155.16,156.6,148.33,152.15,26598996
NWL,2017-06-26,53.12,53.73,53.12,53.34,2525995
NWSA,2017-06-26,13.61,13.68,13.53,13.66,1030105
NWS,2017-06-26,14.05,14.15,13.95,14.1,197954
OKE,2017-06-26,49.32,51.2,49.32,50.54,5206240
OMC,2017-06-26,82.47,82.84,81.94,82.73,1401917
ORCL,2017-06-26,50.99,51.7,50.77,50.86,29453393
ORLY,2017-06-26,220.55,225.3,219.85,222.97,1054601
OXY,2017-06-26,60.11,60.44,59.39,60.01,3687612
O,2017-06-26,55.61,57.29,55.61,56.48,2400304
PAYX,2017-06-26,59.65,59.65,59.105,59.24,2480172
PBCT,2017-06-26,17.26,17.425,17.14,17.29,2576319
PCAR,2017-06-26,62.77,63.32,62.5751,63.19,1218390
PCG,2017-06-26,68.17,68.64,67.845,68.12,1965099
PCLN,2017-06-26,1880,1896.05,1867.64,1876.34,406860
PDCO,2017-06-26,47.97,47.98,47.24,47.81,529976
PEG,2017-06-26,43.57,44.32,43.55,44.18,5160914
PEP,2017-06-26,117.42,117.83,117.06,117.12,2704461
PFE,2017-06-26,34.16,34.21,33.965,34.04,14172264
PFG,2017-06-26,62.85,63.49,62.61,63.06,863822
PGR,2017-06-26,44.46,44.67,44.31,44.56,2355265
PG,2017-06-26,89.63,89.68,89.27,89.36,4373314
PHM,2017-06-26,24.21,24.3003,24.16,24.19,3664909
PH,2017-06-26,159.64,160.15,156.38,157.07,1164872
PKG,2017-06-26,110,111.41,109.57,111.08,982285
PKI,2017-06-26,68.36,68.63,68.08,68.1,557728
PLD,2017-06-26,58.74,59.105,58.54,59.06,2390288
PM,2017-06-26,119.69,120.11,119.43,119.51,1789607
PNC,2017-06-26,119.99,120.97,119.41,120.38,2316006
PNR,2017-06-26,65.82,66.29,65.298,65.64,419841
PNW,2017-06-26,88,88.71,87.64,88.2,652958
PPG,2017-06-26,110.55,111.06,110.32,110.82,734646
PPL,2017-06-26,38.99,39.48,38.83,39.29,3743338
PRGO,2017-06-26,75.71,77.74,75.58,75.86,1887632
PRU,2017-06-26,103.94,104.64,102.49,103.67,2149314
PSA,2017-06-26,214.21,215.62,211.98,212.49,573893
PSX,2017-06-26,80.28,80.65,80.055,80.24,1512907
PVH,2017-06-26,111.06,112.8,111.06,112.33,1243577
PWR,2017-06-26,31.66,32.54,31.63,32.29,1543394
PXD,2017-06-26,156.85,156.91,154.1,155.21,1172523
PX,2017-06-26,133.15,133.19,132.22,132.88,768655
PYPL,2017-06-26,54.44,55.1,53.65,53.74,4890334
QCOM,2017-06-26,57.09,57.6892,56.21,56.56,7339073
QRVO,2017-06-26,69.95,70.42,66.11,66.41,3320719
RCL,2017-06-26,111.92,112.76,111.21,111.33,939018
REGN,2017-06-26,513,521.512,506.7,515.91,1172515
REG,2017-06-26,61.08,62.82,61.02,62.45,1483186
RE,2017-06-26,254.88,256.3,253.67,254.15,299093
RF,2017-06-26,13.59,13.85,13.55,13.75,20666577
RHI,2017-06-26,47.64,47.825,47.45,47.69,602286
RHT,2017-06-26,99.44,100.5,98.01,98.19,2221163
RJF,2017-06-26,76.86,77.8,76.395,77.49,568328
RL,2017-06-26,72.8,73.37,72.19,72.89,713971
RMD,2017-06-26,78.45,78.53,77.65,77.69,955936
ROK,2017-06-26,162.93,163.23,161.27,161.36,359559
ROP,2017-06-26,232.55,233.66,231.46,232.59,370201
ROST,2017-06-26,56.41,57.27,56.401,56.7,2851471
RRC,2017-06-26,22.3,23.44,22.16,22.91,7058922
RSG,2017-06-26,64.18,64.27,63.85,64.06,940562
RTN,2017-06-26,162.53,163.6,162,162.06,1178941
SBAC,2017-06-26,132.68,133.65,132.205,132.8,723420
SBUX,2017-06-26,60.02,60.15,59.33,59.64,5674637
SCG,2017-06-26,69.47,70.05,69.28,69.68,521672
SCHW,2017-06-26,41.75,42.1,41.35,41.85,5263239
SEE,2017-06-26,44.87,45.465,44.87,45.34,1307312
SHW,2017-06-26,358,359.6,357.19,358.98,606905
SIG,2017-06-26,58.42,60.49,58.041,60.25,1150928
SJM,2017-06-26,120.91,122.32,120.61,122.06,658326
SLB,2017-06-26,66.11,66.4,65.53,65.89,8042711
SLG,2017-06-26,107.13,107.54,106.59,106.73,442310
SNA,2017-06-26,154.85,156.86,154.56,156.05,352504
SNI,2017-06-26,67.71,68.63,67.59,68.56,1263987
SNPS,2017-06-26,74.36,74.935,74.26,74.52,905170
SO,2017-06-26,49.89,50.36,49.73,50.1,3721083
SPGI,2017-06-26,147.17,148.1,146.17,146.27,837371
SPG,2017-06-26,159.77,163.17,159.69,160.45,1801373
SRCL,2017-06-26,76.8,78.87,76.76,78.25,713277
SRE,2017-06-26,112.83,114.22,112.56,114.04,1561757
STI,2017-06-26,54.61,55.24,54.29,54.81,2647863
STT,2017-06-26,87.46,87.9,87.03,87.82,1527595
STX,2017-06-26,42.95,43.27,42.24,42.39,3631527
STZ,2017-06-26,184.97,185.005,182.34,182.47,1187451
SWKS,2017-06-26,104.47,105.25,101.26,101.32,1947399
SWK,2017-06-26,142.94,143.65,142.44,142.48,758445
SYF,2017-06-26,29.04,29.72,29.04,29.68,7017378
SYK,2017-06-26,141.17,141.72,139.8,139.91,702872
SYMC,2017-06-26,28.53,28.92,28.47,28.86,4617148
SYY,2017-06-26,50.26,50.4,49.605,49.95,4781769
TAP,2017-06-26,86.94,87.17,86.35,86.35,1161766
TDG,2017-06-26,268.5,273.24,268.04,268.25,623616
TEL,2017-06-26,79.1,79.45,78.26,78.65,1214311
TGT,2017-06-26,50.83,51.66,50.77,51.48,5804977
TIF,2017-06-26,91.69,92.495,91.55,92.31,674236
TJX,2017-06-26,69.79,70.34,69.421,69.94,3843893
TMK,2017-06-26,75.87,76.34,75.32,75.96,602699
TMO,2017-06-26,174.99,175,172.94,173.23,1297056
TPR,2017-06-26,47.1,47.76,46.98,47.26,2070232
TRIP,2017-06-26,37.07,37.3531,36.62,36.67,2011236
TROW,2017-06-26,73.96,74.275,73.48,73.83,1025620
TRV,2017-06-26,127.6,128.17,127.29,127.95,1004866
TSCO,2017-06-26,52.65,53.08,52.09,52.85,1891590
TSN,2017-06-26,63.28,63.79,62.41,62.76,3241529
TSS,2017-06-26,59,59.42,58.6,58.73,771039
TWX,2017-06-26,99.7,99.96,99.41,99.82,2223885
TXN,2017-06-26,80.04,80.09,78.24,78.31,4913133
TXT,2017-06-26,45.89,46.13,45.54,45.57,1460062
T,2017-06-26,37.94,38.28,37.86,38.15,18403775
UAA,2017-06-26,21.28,21.76,21.09,21.56,4737240
UAL,2017-06-26,76.87,78.4,76.5462,77.03,2545132
UA,2017-06-26,19.65,20.075,19.59,19.92,2193109
UDR,2017-06-26,39.79,39.98,39.545,39.73,1289614
UHS,2017-06-26,115.6,116.93,115.08,115.88,379971
ULTA,2017-06-26,285,291.56,285,289.72,740873
UNH,2017-06-26,185.13,185.89,183.39,185.12,2327524
UNM,2017-06-26,45.26,45.69,44.81,45.37,896312
UNP,2017-06-26,108.43,109.14,107.47,108.03,3001874
UPS,2017-06-26,110.66,111.5499,110.51,111.01,2199684
URI,2017-06-26,104.96,107.18,104.96,106.11,862372
USB,2017-06-26,50.93,51.3,50.77,51.01,5767777
UTX,2017-06-26,122.41,123.09,121.81,121.87,1644762
VAR,2017-06-26,105.04,105.3,104.1,104.18,467035
VFC,2017-06-26,56.66,57.26,56.325,57.12,1494292
VIAB,2017-06-26,34.22,35.39,34.11,35.09,5169683
VLO,2017-06-26,66.18,66.48,65.76,66.04,3376758
VMC,2017-06-26,133.39,134.92,132.25,133.48,1457706
VNO,2017-06-26,94.5,95.21,93.88,94.75,701510
VRSK,2017-06-26,82.68,83.55,82.62,83.18,778294
VRSN,2017-06-26,94.17,94.93,93.52,93.56,522364
VRTX,2017-06-26,133.83,135.03,131.62,133.41,1289028
VTR,2017-06-26,71.73,72.19,71.51,71.93,1626649
VZ,2017-06-26,45.45,45.98,45.45,45.75,10105473
V,2017-06-26,95.8,96.265,95.0989,95.22,6970841
WAT,2017-06-26,185.68,186.16,184.69,184.92,327562
WBA,2017-06-26,76.49,77.92,76.39,77.53,6588655
WDC,2017-06-26,94,94.9099,92.54,92.66,3717886
WEC,2017-06-26,63.11,64.0125,62.91,63.65,1370973
WFC,2017-06-26,52.73,53.43,52.59,52.9,12532812
WHR,2017-06-26,189.11,191.93,188.92,190.72,780858
WLTW,2017-06-26,145.36,146.5,144.5,145.08,829810
WMB,2017-06-26,28.76,29.05,28.58,28.97,3844556
WMT,2017-06-26,74.95,75.93,74.92,75.5,8587480
WM,2017-06-26,73.6,73.8,73.33,73.46,1233948
WRK,2017-06-26,57.25,57.416,56.8354,57.03,1329706
WU,2017-06-26,19.18,19.335,18.94,19.01,2640404
WYNN,2017-06-26,138.5,139.67,136.7501,137.15,1174513
WYN,2017-06-26,104.71,105.63,104.4,105.27,1378953
WY,2017-06-26,34.24,34.24,33.62,33.63,3298411
XEC,2017-06-26,93.1,94.79,92.111,93.1,1357474
XEL,2017-06-26,47.13,47.64,47.03,47.38,1889925
XLNX,2017-06-26,67.6,67.99,67.01,67.36,2226753
XL,2017-06-26,43.45,43.725,43.22,43.62,1031913
XOM,2017-06-26,81.57,81.75,80.9073,81.24,7718724
XRAY,2017-06-26,63.98,64.16,63.1801,64.07,850493
XRX,2017-06-26,28.52,29.3,28.52,29.19,5372549
XYL,2017-06-26,54.39,54.84,54.16,54.68,2000997
YUM,2017-06-26,75.02,75.4499,74.64,74.74,1001909
ZBH,2017-06-26,129.34,129.82,128.48,129.06,1016914
ZION,2017-06-26,42.06,42.6,41.9,42.34,1468494
ZTS,2017-06-26,62.87,62.92,62.24,62.72,1911717
AAL,2017-06-27,48.6,49.555,48.5,48.5,4264403
AAPL,2017-06-27,145.01,146.16,143.62,143.73,24761891
AAP,2017-06-27,121.39,123.3,121.285,121.96,1652619
ABBV,2017-06-27,72.7,73.06,72.25,72.39,4490570
ABC,2017-06-27,95.92,96.7,95.1,95.53,1253124
ABT,2017-06-27,48.95,49.13,48.65,48.67,3893241
ACN,2017-06-27,122.5,122.84,122,122.19,2215255
ADBE,2017-06-27,144.33,144.81,142.537,142.54,3018939
ADI,2017-06-27,80.14,80.55,77.82,78.14,4009798
ADM,2017-06-27,41.36,41.5,41,41,1884905
ADP,2017-06-27,101.84,102.6099,101.49,101.5,2882168
ADSK,2017-06-27,105.58,106.45,102.5,102.92,2269652
ADS,2017-06-27,261.03,264.46,259.58,259.96,401273
AEE,2017-06-27,56.19,56.49,55.7,55.89,2075696
AEP,2017-06-27,71.5,71.61,70.63,70.72,3003735
AES,2017-06-27,11.65,11.72,11.5,11.5,4684257
AET,2017-06-27,151.35,152.1,150.39,151.19,1578495
AFL,2017-06-27,77.75,78.12,77.53,77.77,1346813
AGN,2017-06-27,247.71,249.91,246.09,246.09,1832385
AIG,2017-06-27,63.26,63.995,63.21,63.41,4986988
AIV,2017-06-27,43.52,43.77,42.63,43.01,1792317
AIZ,2017-06-27,103.95,104.19,103.28,103.64,351021
AJG,2017-06-27,56.88,56.986,56.43,56.51,1184504
AKAM,2017-06-27,50.73,51.14,50,50,1778857
ALB,2017-06-27,105.39,105.69,104.3,104.47,1313088
ALGN,2017-06-27,151.15,152.83,148.94,149.34,883219
ALK,2017-06-27,90.49,90.85,88.9,88.92,1211156
ALLE,2017-06-27,81.25,81.62,80.49,80.59,456052
ALL,2017-06-27,88.55,88.69,88.03,88.17,1831973
ALXN,2017-06-27,125.2,126.39,122,122.11,2834578
AMAT,2017-06-27,43,43.1,41.83,41.89,12734948
AMD,2017-06-27,13.76,14.04,13.37,13.4,89319697
AME,2017-06-27,60.32,60.42,60.09,60.09,773088
AMGN,2017-06-27,173.02,173.92,170.77,170.85,2941462
AMG,2017-06-27,163.33,163.9,161.71,162.71,268071
AMP,2017-06-27,126.8,127.46,125.72,125.79,956715
AMT,2017-06-27,134.6,136.055,133.99,135.75,4168813
AMZN,2017-06-27,990.69,998.8,976,976.78,3782389
ANDV,2017-06-27,92.37,94.4799,92.22,93.53,1995858
ANSS,2017-06-27,122.87,123.36,121.13,121.27,563228
ANTM,2017-06-27,188.71,189.4,186.64,187.41,1418107
AON,2017-06-27,133.28,133.31,132.55,132.58,1065454
AOS,2017-06-27,56.75,56.75,56.19,56.28,601176
APA,2017-06-27,46.34,46.95,46.14,46.21,2116897
APC,2017-06-27,45.35,45.51,43.69,43.8,8645807
APD,2017-06-27,145.05,145.51,143.83,143.83,796579
APH,2017-06-27,74.66,74.7,74.23,74.23,1186366
ARE,2017-06-27,120.9,122.28,120.75,121.6,797245
ARNC,2017-06-27,23.67,23.91,21.755,21.84,21130980
ATVI,2017-06-27,60.11,60.11,58.06,58.29,7195096
AVB,2017-06-27,193.93,195.54,192.56,192.81,878315
AVGO,2017-06-27,241.36,241.99,235.23,235.33,3358160
AVY,2017-06-27,88.34,88.75,87.8,88.07,388125
AWK,2017-06-27,80.93,81.12,79.8,80.07,792246
AXP,2017-06-27,83.06,83.52,83.01,83.08,2994829
AYI,2017-06-27,176.56,176.99,174.77,175.33,613781
AZO,2017-06-27,577.54,588.74,576,578.77,282113
A,2017-06-27,59.13,59.57,58.84,58.88,1060391
BAC,2017-06-27,23.1,23.6,23,23.27,88257752
BAX,2017-06-27,60.92,61.07,60.59,60.69,2547013
BA,2017-06-27,199.8,200.92,198.89,198.89,2296887
BBT,2017-06-27,43.73,44.25,43.54,43.82,3116557
BBY,2017-06-27,56.38,57.12,56.08,56.18,2455340
BDX,2017-06-27,194.5,196.01,193.92,194.99,1941135
BEN,2017-06-27,44.41,44.71,44.29,44.46,1462152
BF.B,2017-06-27,49.06,49.16,48.4,48.58,726009
BIIB,2017-06-27,279,279.4,271.2,271.25,1731463
BK,2017-06-27,49.83,50.01,49.63,49.68,3653977
BLK,2017-06-27,425.87,426.5,421.82,422.13,416891
BLL,2017-06-27,42.28,42.42,41.9,42.09,2346682
BMY,2017-06-27,56.8,56.86,55.8525,55.9,5477476
BRK.B,2017-06-27,167.72,168.06,166.78,167.35,2995631
BSX,2017-06-27,27.78,28.16,27.61,27.81,10896719
BWA,2017-06-27,41.36,41.485,40,41.07,2059291
BXP,2017-06-27,125.42,125.87,123.64,123.75,834004
CAG,2017-06-27,37.5,37.61,37,37,3631612
CAH,2017-06-27,79.58,80.37,79.08,79.25,1793572
CAT,2017-06-27,104.5,105.23,103.69,103.93,3380676
CA,2017-06-27,34.65,35.05,34.53,34.62,3858011
CBG,2017-06-27,36.49,36.67,36.33,36.4,1507374
CBOE,2017-06-27,89.62,90.06,89.39,90.01,847445
CBS,2017-06-27,64.28,64.99,64,64.02,2348713
CB,2017-06-27,145.26,145.7,144.73,144.78,1179880
CCI,2017-06-27,101.67,103.98,101.67,101.91,5558200
CCL,2017-06-27,65.9,66.07,65.02,65.05,3014714
CDNS,2017-06-27,34.21,34.225,33.635,33.69,1064895
CELG,2017-06-27,133.72,133.85,130.78,130.85,4481903
CERN,2017-06-27,67.21,67.385,66.28,66.34,1273865
CFG,2017-06-27,34.92,35.28,34.72,34.84,3571098
CF,2017-06-27,27.49,27.81,26.84,26.87,3353935
CHD,2017-06-27,52.98,53.25,52.68,52.68,1300686
CHK,2017-06-27,4.77,4.86,4.68,4.8,34458348
CHRW,2017-06-27,67.6,68,67.29,67.33,914021
CHTR,2017-06-27,330.75,332.2939,327.14,329.87,1448187
CINF,2017-06-27,72.04,72.34,71.52,71.92,377348
CI,2017-06-27,168.65,169.36,166.89,167.05,1711335
CLX,2017-06-27,138.86,139.255,136.92,136.94,620896
CL,2017-06-27,75.83,75.97,75.33,75.37,3541144
CMA,2017-06-27,71.7,72.77,71.25,71.8,1472738
CMCSA,2017-06-27,39.51,39.6,39.09,39.25,25062372
CME,2017-06-27,123.98,124.98,123.37,124.62,1208353
CMG,2017-06-27,414.25,420.8,413.801,413.98,1136082
CMI,2017-06-27,159.04,160.04,157.78,158.2,1279103
CMS,2017-06-27,47.29,47.4,46.8299,47.02,1224573
CNC,2017-06-27,82.58,82.58,80.78,81.01,1676074
CNP,2017-06-27,28.23,28.44,28.08,28.18,3478197
COF,2017-06-27,80.85,82.24,80.76,81.38,2045685
COG,2017-06-27,24.48,24.53,24.13,24.5,8279394
COL,2017-06-27,103.76,104.34,103.33,103.46,1674538
COO,2017-06-27,245.68,246.69,243.23,243.25,396098
COP,2017-06-27,44.52,44.63,43.955,43.97,8697137
COST,2017-06-27,160.66,161.55,159.2,159.26,5533814
COTY,2017-06-27,19.14,19.18,18.82,18.82,3759282
CPB,2017-06-27,53.5,53.72,52.74,52.88,1684226
CRM,2017-06-27,88,89.28,87.11,87.68,5371649
CSCO,2017-06-27,32.09,32.26,31.76,31.76,23224246
CSRA,2017-06-27,31.79,31.9,31.4,31.48,669923
CSX,2017-06-27,53.13,53.63,52.96,53.32,8908649
CTAS,2017-06-27,128,128.86,125.74,125.82,629865
CTL,2017-06-27,24.46,24.95,24.44,24.56,7425723
CTSH,2017-06-27,67.31,67.68,66.52,66.53,3051721
CTXS,2017-06-27,81.12,81.27,80.31,80.46,700778
CVS,2017-06-27,80.23,81.15,79.95,80.49,8974328
CVX,2017-06-27,104.73,104.89,104.03,104.07,4170294
CXO,2017-06-27,116.49,118.7499,116.39,117.01,1444741
C,2017-06-27,64.24,64.86,64.01,64.23,16416330
DAL,2017-06-27,52.86,53.21,52.6,52.84,5921807
DE,2017-06-27,123.94,124.265,121.94,122,1466351
DFS,2017-06-27,60.76,61.5,60.48,61.07,2456796
DGX,2017-06-27,109.91,110.255,108.94,109.47,975690
DG,2017-06-27,70.25,71.92,70.2,70.79,2724298
DHI,2017-06-27,33.95,34.24,33.65,33.77,2530079
DHR,2017-06-27,85.33,85.495,84.62,84.62,1656845
DISCA,2017-06-27,26.11,26.34,26.05,26.13,2508587
DISCK,2017-06-27,25.44,25.55,25.28,25.39,1083294
DISH,2017-06-27,63.81,64.98,63.6548,63.83,1580948
DIS,2017-06-27,105.33,106.145,105.14,105.41,5694473
DLR,2017-06-27,119.87,120,116.58,116.64,1524275
DLTR,2017-06-27,68.3,70.3,68.25,69.22,6544001
DOV,2017-06-27,78.69,79.1,78.02,78.14,935106
DPS,2017-06-27,92.62,92.7,91.39,91.63,895203
DRE,2017-06-27,27.96,28.04,27.57,27.67,4560073
DRI,2017-06-27,93.01,95.22,92.29,92.69,6178161
DTE,2017-06-27,109.02,109.355,107.5,107.67,743066
DUK,2017-06-27,86.36,86.54,85.45,85.7,2404538
DVA,2017-06-27,64.46,64.88,64.06,64.12,1005212
DVN,2017-06-27,30.72,31,30.23,30.35,9618965
DXC,2017-06-27,78.54,79.25,77.5,77.52,2011750
D,2017-06-27,78.43,78.59,77.77,77.9,3296767
EA,2017-06-27,111.35,111.93,108.13,108.32,3058030
EBAY,2017-06-27,35,35.32,34.85,34.91,8623346
ECL,2017-06-27,132,132.46,131.7,131.78,868986
ED,2017-06-27,83.56,83.78,82.52,82.67,1566103
EFX,2017-06-27,139,139.56,137.89,138.35,291312
EIX,2017-06-27,80.12,80.38,79.05,79.06,2260534
EL,2017-06-27,96.29,97.13,96.06,96.41,1505455
EMN,2017-06-27,83.79,84.16,83.5,83.52,597837
EMR,2017-06-27,59,59.11,58.53,58.64,3046246
EOG,2017-06-27,88.19,88.83,87.68,88,3909206
EQIX,2017-06-27,437.94,439.825,433.15,433.65,404714
EQR,2017-06-27,66.9,67.4,66.35,66.41,1464568
EQT,2017-06-27,58.46,58.8061,57.43,58.27,6763596
ESRX,2017-06-27,65.23,65.78,64.58,64.62,3475907
ESS,2017-06-27,264.64,265.9,260.29,260.52,318182
ES,2017-06-27,62.36,62.51,61.69,61.99,1780051
ETFC,2017-06-27,36.83,37.53,36.66,37.22,2323787
ETN,2017-06-27,76.69,76.94,76.15,76.43,1642021
ETR,2017-06-27,79.32,79.62,78.11,78.13,911114
EVHC,2017-06-27,62.27,63.22,62.22,62.67,1619791
EW,2017-06-27,118.17,118.51,116.98,117.13,738783
EXC,2017-06-27,36.96,37.12,36.58,36.76,3978813
EXPD,2017-06-27,55.84,55.97,55.61,55.78,841711
EXPE,2017-06-27,151.81,152.02,146.5,147.89,1974485
EXR,2017-06-27,78.4,79.02,78.23,78.31,701378
FAST,2017-06-27,42.9,42.95,41.985,42.11,2469595
FBHS,2017-06-27,65.74,66,65.46,65.47,1124954
FB,2017-06-27,152.84,153.31,150.39,150.58,19360766
FCX,2017-06-27,11.98,12.1398,11.72,11.72,14693946
FDX,2017-06-27,215.03,216.13,214.29,214.33,1542135
FE,2017-06-27,30.02,30.13,29.59,29.72,5086065
FFIV,2017-06-27,128.69,129.47,127.74,127.8,711695
FISV,2017-06-27,123.86,124.08,122.81,122.85,668115
FIS,2017-06-27,84.74,85.61,84.48,85.22,1937351
FITB,2017-06-27,25,25.34,24.83,25.09,5336598
FLIR,2017-06-27,35.15,35.2699,34.95,34.97,757255
FLR,2017-06-27,44.6,45.43,44.5,44.99,910113
FLS,2017-06-27,45.53,45.8,45.17,45.31,1129110
FL,2017-06-27,48.25,48.95,48.01,48.5,2986360
FMC,2017-06-27,75.15,75.43,74.01,74.01,534702
FOXA,2017-06-27,27.99,28.23,27.61,27.61,8720797
FOX,2017-06-27,27.51,27.78,27.19,27.22,3217318
FRT,2017-06-27,127.15,128.24,126.981,127.44,453554
FTI,2017-06-27,27.09,27.395,26.89,26.92,3725222
FTV,2017-06-27,63.79,64.09,63.37,63.37,697819
F,2017-06-27,11.17,11.2,11.06,11.08,28491614
GD,2017-06-27,200.11,200.3582,198.83,198.84,714035
GE,2017-06-27,27.52,27.585,27.2,27.21,41329428
GGP,2017-06-27,23.91,24.25,23.91,23.99,5158684
GILD,2017-06-27,71.4,71.9,70.64,70.65,10768678
GIS,2017-06-27,56.02,56.35,55.51,55.52,4248807
GLW,2017-06-27,30.18,30.34,29.99,29.99,6225388
GM,2017-06-27,34.33,34.5,34.015,34.21,11679720
GOOGL,2017-06-27,961.6,967.22,947.09,948.09,2443602
GOOG,2017-06-27,942.46,948.29,926.85,927.33,2579930
GPC,2017-06-27,91.09,91.8,90.56,90.85,653648
GPN,2017-06-27,90.08,90.62,89.41,89.86,793109
GPS,2017-06-27,22.17,22.69,22.17,22.52,7897870
GRMN,2017-06-27,51.37,51.41,50.51,50.57,735035
GS,2017-06-27,221.84,222.41,219.56,220.28,2899441
GT,2017-06-27,34.05,34.535,33.75,34.35,3180389
GWW,2017-06-27,177.92,177.92,173.55,175.08,663671
HAL,2017-06-27,41.83,42.3,41.47,41.53,7244070
HAS,2017-06-27,111.54,112.09,110.29,110.42,936750
HBAN,2017-06-27,12.9,13.05,12.82,12.91,10695640
HBI,2017-06-27,22.75,22.97,22.71,22.84,3319100
HCA,2017-06-27,86.43,87.04,85.88,86.01,1669558
HCN,2017-06-27,77.42,77.79,76.36,76.5,1476808
HCP,2017-06-27,33.25,33.43,32.73,32.75,4143375
HD,2017-06-27,151.06,153.25,150.75,152.24,4567125
HES,2017-06-27,41.59,41.84,41.11,41.37,4285417
HIG,2017-06-27,52.03,52.59,51.97,52.2,3101313
HII,2017-06-27,185.76,189.05,185.76,186.97,261944
HLT,2017-06-27,65.05,65.1,63.415,63.45,3272231
HOG,2017-06-27,55.02,55.235,54.49,54.51,1491016
HOLX,2017-06-27,46.03,46.28,45.47,45.49,1976781
HON,2017-06-27,134.38,134.5,132.8601,132.93,1944347
HPE,2017-06-27,16.74,16.79,16.5,16.5,9823667
HPQ,2017-06-27,18.1,18.18,17.77,17.77,8303899
HP,2017-06-27,53.01,53.48,52.07,52.81,2367968
HRB,2017-06-27,31.36,31.61,31.34,31.34,2804379
HRL,2017-06-27,34.65,34.96,34.14,34.15,2092936
HRS,2017-06-27,110.8,111.095,109.31,109.35,478669
HSIC,2017-06-27,92.205,92.61,91.415,91.435,811188
HST,2017-06-27,18.92,19.13,18.8,18.81,5869320
HSY,2017-06-27,110.03,110.1015,108.05,108.18,1025177
HUM,2017-06-27,236.27,240.52,234.15,237.07,1650388
IBM,2017-06-27,155,155.34,154.5,154.75,2386491
ICE,2017-06-27,64.81,65.71,64.37,65.38,3946390
IDXX,2017-06-27,165.57,165.785,162.28,162.44,447095
IFF,2017-06-27,137.07,137.11,135.29,135.37,296351
ILMN,2017-06-27,180.31,181.29,176.14,176.36,716658
INCY,2017-06-27,134.49,135.225,130.11,130.31,1193071
INFO,2017-06-27,46.68,46.755,45.28,45.37,4858429
INTC,2017-06-27,34,34.145,33.65,33.65,27078918
INTU,2017-06-27,137.78,138.41,135.26,135.29,1540460
IPG,2017-06-27,24.65,24.805,24.61,24.7,2937169
IP,2017-06-27,56.87,57.24,56.18,56.18,1238898
IQV,2017-06-27,90.23,90.75,89.37,89.47,712149
IRM,2017-06-27,34.56,34.99,34.23,34.27,698037
IR,2017-06-27,90.89,91.16,90.19,90.51,1587934
ISRG,2017-06-27,313.7564,314.6433,310.0164,312.003,1152549
ITW,2017-06-27,144.71,145.4399,142.16,142.27,1702214
IT,2017-06-27,123.7,123.98,122.82,122.88,569120
IVZ,2017-06-27,35.24,35.25,34.75,34.77,3341659
JBHT,2017-06-27,87.25,88.71,86.87,87.7,812576
JCI,2017-06-27,42.28,42.28,42.03,42.15,4371256
JEC,2017-06-27,53.6,54.49,53.372,53.53,539540
JNJ,2017-06-27,136.5,136.73,134.99,135.01,6120536
JNPR,2017-06-27,27.97,28.38,27.77,27.94,18018888
JPM,2017-06-27,87.71,88.94,87.5,88.05,15415152
JWN,2017-06-27,47.94,48.43,47.64,47.67,1567228
KEY,2017-06-27,18.23,18.535,18.2,18.2,8513617
KHC,2017-06-27,88.76,88.95,87.48,87.51,2962070
KIM,2017-06-27,18.45,18.79,18.35,18.69,6296354
KLAC,2017-06-27,95.72,95.96,93.7,93.87,1347091
KMB,2017-06-27,133.3,133.54,131.45,131.46,1199655
KMI,2017-06-27,18.97,19.08,18.87,18.91,10553594
KMX,2017-06-27,63.75,64.28,63,63.1,1818515
KORS,2017-06-27,35.61,35.89,35.45,35.75,1566432
KO,2017-06-27,45.34,45.395,45,45.05,11432191
KR,2017-06-27,22.7,23.17,22.54,22.77,23221914
KSS,2017-06-27,37.5,39.01,37.48,38.41,6531743
KSU,2017-06-27,102.6,102.985,102.26,102.28,551795
K,2017-06-27,70.12,70.27,69.29,69.34,3023629
LB,2017-06-27,53.74,55.01,53.74,54.41,2630244
LEG,2017-06-27,52.92,53.08,52.34,52.34,552111
LEN,2017-06-27,51.4706,51.7745,51.0686,51.0686,1127175
LH,2017-06-27,151.41,152.65,150.3,150.3,923737
LKQ,2017-06-27,32.61,32.88,32.34,32.35,1381871
LLL,2017-06-27,166.34,167.91,165.83,166.03,341219
LLY,2017-06-27,84.18,84.33,83.04,83.04,2365826
LMT,2017-06-27,279.32,280.21,277.83,277.83,740502
LNC,2017-06-27,65.8,66.23,65.55,65.62,1331807
LNT,2017-06-27,41.5,41.56,40.975,41.12,935055
LOW,2017-06-27,76.48,77.11,75.79,76.33,7801680
LRCX,2017-06-27,148.26,148.57,144.44,144.62,3408941
LUK,2017-06-27,25.39,25.81,25.31,25.77,1931020
LUV,2017-06-27,61.75,62.215,61.46,61.51,2806260
LYB,2017-06-27,81.35,82.8342,81.11,82.07,2845853
L,2017-06-27,46.71,46.87,46.57,46.62,848064
MAA,2017-06-27,108.38,108.64,106.64,106.72,1055882
MAC,2017-06-27,58.34,59.2,58.34,58.83,726625
MAR,2017-06-27,103.53,103.558,100.89,101.03,2719033
MAS,2017-06-27,38.86,38.9,38.205,38.25,2314506
MAT,2017-06-27,20.51,20.86,20.41,20.63,5679645
MA,2017-06-27,123.49,123.51,122.74,122.74,2516446
MCD,2017-06-27,154,154.8152,153.46,153.72,2139026
MCHP,2017-06-27,80.05,80.42,78.66,78.71,2479360
MCK,2017-06-27,166.95,169.29,166.07,166.69,1450675
MCO,2017-06-27,120.59,121.26,119.7801,120.42,548382
MDLZ,2017-06-27,45,45,43.94,43.97,10854016
MDT,2017-06-27,89.15,89.43,88.79,88.79,3149612
MET,2017-06-27,52.71,53.7,52.71,52.98,5649881
MGM,2017-06-27,33.91,34.31,33.73,33.73,8727024
MHK,2017-06-27,246.53,246.7899,243.44,243.63,239057
MKC,2017-06-27,99.45,100.27,98.52,98.53,640568
MLM,2017-06-27,231.77,231.77,225.18,225.29,566996
MMC,2017-06-27,78.4,78.4,77.75,77.91,2038993
MMM,2017-06-27,212,212.5,209.38,209.78,2240166
MNST,2017-06-27,51.31,51.505,50.291,50.3,2479224
MON,2017-06-27,117.35,117.68,117.05,117.25,2545842
MOS,2017-06-27,23.27,23.34,22.63,22.63,2518286
MO,2017-06-27,76.37,76.44,75.185,75.38,5488097
MPC,2017-06-27,51.4,52.35,51.08,51.85,3775064
MRK,2017-06-27,66.27,66.27,65.54,65.54,8121576
MRO,2017-06-27,11.55,11.62,11.315,11.35,24909384
MSFT,2017-06-27,70.11,70.18,69.18,69.21,25215128
MSI,2017-06-27,88.56,88.79,87.72,87.72,792039
MS,2017-06-27,44.34,44.76,44.16,44.22,8318762
MTB,2017-06-27,159.93,161.33,159.1,159.16,419656
MTD,2017-06-27,595.07,596.49,590.4,591.12,108538
MU,2017-06-27,32.51,32.665,31.61,31.66,33221485
MYL,2017-06-27,39.18,39.22,38.41,38.43,4765334
M,2017-06-27,22.49,23.23,22.49,23.09,10412950
NAVI,2017-06-27,16.33,16.56,16.3,16.49,2000069
NBL,2017-06-27,28.48,28.59,27.76,27.78,6626704
NCLH,2017-06-27,55.01,55.29,53.84,53.86,1522529
NDAQ,2017-06-27,70.37,70.97,70.3,70.68,582481
NEE,2017-06-27,143.57,144.35,142.02,142.27,2415829
NEM,2017-06-27,34.02,34.02,32.99,33.07,5678891
NFLX,2017-06-27,156.62,156.9775,150.7197,151.03,7424252
NFX,2017-06-27,27.83,28.04,27.335,27.4,3314165
NI,2017-06-27,25.91,26.01,25.735,25.88,3499408
NKE,2017-06-27,53.19,53.26,52.64,52.95,7873136
NLSN,2017-06-27,38.64,39.07,38.47,38.94,3563655
NOC,2017-06-27,255.49,257.33,255.1701,255.33,546371
NOV,2017-06-27,31.95,32.28,31.67,31.7,2880609
NRG,2017-06-27,17.65,17.74,17.21,17.21,2920613
NSC,2017-06-27,119.51,120.36,118.5,119.04,1167999
NTAP,2017-06-27,40.14,40.35,39.62,39.63,2779761
NTRS,2017-06-27,94.57,95.75,94.155,95.42,1189081
NUE,2017-06-27,57.83,58.41,56.86,56.86,2143192
NVDA,2017-06-27,151.44,151.79,146.35,146.58,24987313
NWL,2017-06-27,53.4,54.08,52.97,53.1,2814534
NWSA,2017-06-27,13.61,13.79,13.58,13.66,1180933
NWS,2017-06-27,14.1,14.25,14,14.1,375135
OKE,2017-06-27,50.61,51.36,50.53,50.68,3299392
OMC,2017-06-27,82.71,83.34,82.71,83.05,1191710
ORCL,2017-06-27,50.75,51.45,50.52,50.75,17876401
ORLY,2017-06-27,222.27,225.27,220.24,221.87,742368
OXY,2017-06-27,60.11,60.34,59.59,59.63,2976107
O,2017-06-27,56.38,56.46,55.75,55.99,1922544
PAYX,2017-06-27,59.19,59.35,58.5,58.62,3594484
PBCT,2017-06-27,17.34,17.5,17.29,17.3,3213330
PCAR,2017-06-27,63.11,63.77,62.78,62.8,1349775
PCG,2017-06-27,67.82,68.07,67.02,67.04,2266474
PCLN,2017-06-27,1871.29,1882.05,1852.61,1858.25,339385
PDCO,2017-06-27,47.78,48.2,47.59,47.61,453496
PEG,2017-06-27,43.98,44.09,43.485,43.62,5342028
PEP,2017-06-27,117.24,117.38,115.94,115.94,2884276
PFE,2017-06-27,34.13,34.13,33.75,33.77,15265637
PFG,2017-06-27,63.32,64.05,63.1,63.4,970103
PGR,2017-06-27,44.53,44.71,44.4,44.63,2587936
PG,2017-06-27,89.18,89.3,88.61,88.61,5180391
PHM,2017-06-27,24.18,24.4,24.01,24.07,7175042
PH,2017-06-27,157.16,157.6,156.1,156.22,883308
PKG,2017-06-27,110.99,111.34,110.46,110.61,1145676
PKI,2017-06-27,67.97,68.24,67.52,67.55,504177
PLD,2017-06-27,59.39,59.49,58.705,58.72,5484503
PM,2017-06-27,119.6,120.2,117.84,118.14,3972350
PNC,2017-06-27,121.32,122.89,120.92,121.12,1871351
PNR,2017-06-27,65.68,65.9499,65.06,65.09,441506
PNW,2017-06-27,87.9,88.04,87.21,87.3,487025
PPG,2017-06-27,110.49,111.2225,110.49,110.49,956538
PPL,2017-06-27,39.15,39.325,38.91,39.02,3036005
PRGO,2017-06-27,75.89,76,74.68,74.7,1579425
PRU,2017-06-27,104.01,106.04,103.7,104.6,1678031
PSA,2017-06-27,211.99,212.924,209.6,210.27,777597
PSX,2017-06-27,80.39,81.3,80.24,80.54,1653917
PVH,2017-06-27,112.44,112.96,111.93,112.48,901583
PWR,2017-06-27,32.28,32.72,32.064,32.16,1086233
PXD,2017-06-27,156.15,156.9,153.98,154.27,1700064
PX,2017-06-27,133.31,133.31,132.03,132.23,833787
PYPL,2017-06-27,53.6,53.79,52.64,52.73,7706779
QCOM,2017-06-27,56.29,56.33,55.41,55.43,6814393
QRVO,2017-06-27,66.08,66.34,64.1,64.49,2499732
RCL,2017-06-27,111.33,111.52,108.81,108.89,1275637
REGN,2017-06-27,517.55,529.99,500.74,502.12,1447343
REG,2017-06-27,62.29,62.68,61.81,62.31,1082187
RE,2017-06-27,254.28,254.55,252.16,253.41,355911
RF,2017-06-27,13.87,14.05,13.8,14,22857353
RHI,2017-06-27,47.68,47.87,47.31,47.53,584238
RHT,2017-06-27,98,98.14,95.96,96,2363055
RJF,2017-06-27,77.98,79.32,77.95,78.64,660196
RL,2017-06-27,72.89,73.26,72.36,72.88,1404159
RMD,2017-06-27,77.9,77.95,76.9721,77.02,346333
ROK,2017-06-27,161.62,161.87,159.09,159.37,511854
ROP,2017-06-27,232.17,232.85,229.95,230.12,229049
ROST,2017-06-27,56.62,56.99,56.2,56.53,2610537
RRC,2017-06-27,23.02,23.23,22.56,22.65,5886753
RSG,2017-06-27,63.95,64.25,63.88,63.98,777540
RTN,2017-06-27,161.86,162.71,161.16,161.16,999068
SBAC,2017-06-27,135.05,138.55,134.98,135.74,1640634
SBUX,2017-06-27,59.54,59.69,58.81,58.96,5652429
SCG,2017-06-27,69.29,69.57,68.47,68.69,522968
SCHW,2017-06-27,42.28,43.29,42.08,42.62,8519622
SEE,2017-06-27,45.4,45.5,45.06,45.06,1571301
SHW,2017-06-27,359.34,361.55,357.18,358.16,470513
SIG,2017-06-27,60.25,63.71,60.25,63,2424829
SJM,2017-06-27,121.61,122.06,120.16,120.17,880979
SLB,2017-06-27,65.65,66.04,65.13,65.36,6498360
SLG,2017-06-27,106.52,107.19,105.85,105.97,653438
SNA,2017-06-27,155.92,156.5,154.81,154.9,445455
SNI,2017-06-27,68.32,68.76,67.88,68.43,1249352
SNPS,2017-06-27,74.39,74.815,73.61,73.65,840983
SO,2017-06-27,49.9,49.99,49.28,49.4,4399226
SPGI,2017-06-27,146.71,147.55,145.56,146.09,838101
SPG,2017-06-27,159.94,163.45,159.8,162.37,1819466
SRCL,2017-06-27,78.4,78.58,77.01,77.24,639381
SRE,2017-06-27,113.59,114.72,113.17,113.72,2038194
STI,2017-06-27,55.14,56.04,55,55.21,3284474
STT,2017-06-27,88.22,88.68,87.77,87.9,1236498
STX,2017-06-27,41.1,41.2,39.51,39.51,9008653
STZ,2017-06-27,181.31,182.71,180.4601,182.28,1302179
SWKS,2017-06-27,100.5,100.62,97.71,97.86,2896375
SWK,2017-06-27,142.71,143.36,140.49,140.49,1258820
SYF,2017-06-27,29.75,29.8,29.42,29.44,6395732
SYK,2017-06-27,139.91,140.545,139.235,139.59,804614
SYMC,2017-06-27,28.71,28.74,28.05,28.11,6960191
SYY,2017-06-27,49.93,50.09,49.22,49.27,3761791
TAP,2017-06-27,86.4,86.59,85.77,86.38,1257901
TDG,2017-06-27,267.63,269.785,261.49,265.38,795664
TEL,2017-06-27,78.58,78.97,77.95,77.95,1090598
TGT,2017-06-27,51.41,52.34,51.36,52.07,6671628
TIF,2017-06-27,93.33,94.58,93.33,93.69,1845506
TJX,2017-06-27,69.7,70.23,69.65,69.96,3562883
TMK,2017-06-27,76.17,76.37,75.67,75.67,479066
TMO,2017-06-27,172.97,174.3,172.13,173.7,1207950
TPR,2017-06-27,47.23,47.44,46.99,47.12,1839339
TRIP,2017-06-27,36.79,37.25,36.24,36.49,1425486
TROW,2017-06-27,74.05,74.575,73.82,74.09,773316
TRV,2017-06-27,128.38,128.38,127.33,127.38,1027598
TSCO,2017-06-27,52.85,54.2,52.785,53.76,1840715
TSN,2017-06-27,62.48,62.64,61.53,61.7,2162552
TSS,2017-06-27,58.62,58.78,58.26,58.43,789757
TWX,2017-06-27,99.68,99.76,99.19,99.31,1617141
TXN,2017-06-27,78,78.27,76.94,76.95,5796978
TXT,2017-06-27,45.59,46.5961,45.51,46.45,2597618
T,2017-06-27,37.84,37.88,37.6,37.7,19862049
UAA,2017-06-27,21.58,21.86,21.38,21.77,5505401
UAL,2017-06-27,77.08,77.45,75.94,76,2768074
UA,2017-06-27,19.97,20.26,19.742,19.9,2378884
UDR,2017-06-27,39.56,39.73,39.09,39.21,1355216
UHS,2017-06-27,115.87,118.8,115.87,118.04,900027
ULTA,2017-06-27,289.44,289.71,280.98,282.86,886833
UNH,2017-06-27,185.72,186.8,184.22,184.6,2682752
UNM,2017-06-27,45.51,45.93,45.29,45.57,861729
UNP,2017-06-27,108.14,108.4,107.33,107.35,3173487
UPS,2017-06-27,110.72,111.44,109.67,109.67,2154588
URI,2017-06-27,106.79,108.65,105.75,105.78,1292659
USB,2017-06-27,51.21,51.85,51.08,51.42,5203983
UTX,2017-06-27,121.92,122.14,121.514,121.59,1703682
VAR,2017-06-27,104.28,104.35,102.62,102.65,961570
VFC,2017-06-27,57,57.29,56.755,56.85,1359778
VIAB,2017-06-27,35.1,35.63,35,35.41,3781342
VLO,2017-06-27,66.1,67.84,65.965,66.81,5447333
VMC,2017-06-27,132.8,132.94,131.05,131.38,1148084
VNO,2017-06-27,94.5,95.03,93.86,93.86,743517
VRSK,2017-06-27,83.02,83.15,82.3,82.82,903436
VRSN,2017-06-27,93.53,94.31,92.73,92.8,405669
VRTX,2017-06-27,133.15,133.18,129.1,129.23,1723659
VTR,2017-06-27,71.95,72.36,71.131,71.17,1696293
VZ,2017-06-27,44.97,45.145,44.81,44.84,20187152
V,2017-06-27,95.15,95.34,94.63,94.9,6283594
WAT,2017-06-27,184.58,184.98,183.11,183.21,299915
WBA,2017-06-27,77.47,78.13,77.0901,77.26,6581126
WDC,2017-06-27,91.25,92.8999,89.81,91.85,5356362
WEC,2017-06-27,63.33,63.43,62.48,62.67,1353904
WFC,2017-06-27,53.02,53.655,52.905,53.16,13496348
WHR,2017-06-27,190.84,191.93,188.035,188.52,618957
WLTW,2017-06-27,145.07,146,144.62,144.91,767274
WMB,2017-06-27,29.08,29.48,29.05,29.17,7548305
WMT,2017-06-27,75.52,76.37,75.45,76.01,6454384
WM,2017-06-27,73.23,73.54,73.11,73.11,1033961
WRK,2017-06-27,57.1,57.2,56.63,56.72,1187166
WU,2017-06-27,19.18,19.21,18.87,18.88,2104774
WYNN,2017-06-27,137,138.75,135.33,135.63,1729826
WYN,2017-06-27,105.3,105.61,102.4,102.55,1401083
WY,2017-06-27,33.68,33.745,32.83,32.85,3806829
XEC,2017-06-27,93.49,94.14,92.51,92.6,824814
XEL,2017-06-27,47.14,47.315,46.89,47.01,3474002
XLNX,2017-06-27,67.05,67.26,65.0801,65.1,3139613
XL,2017-06-27,43.7,44.235,43.55,44,1658784
XOM,2017-06-27,81.45,81.73,81.11,81.11,9221642
XRAY,2017-06-27,63.92,65,63.705,64.43,1800859
XRX,2017-06-27,29.19,29.4,28.94,28.98,3972835
XYL,2017-06-27,54.68,54.82,54.34,54.5,1235301
YUM,2017-06-27,74.71,74.965,73.89,73.97,1399258
ZBH,2017-06-27,128.82,129.11,127.78,128.25,926915
ZION,2017-06-27,42.56,43.08,42.5,42.54,2057587
ZTS,2017-06-27,62.72,63.2,62.62,62.76,2330039
AAL,2017-06-28,48.82,49.7956,48.81,49.25,4259721
AAPL,2017-06-28,144.49,146.11,143.1601,145.83,22082432
AAP,2017-06-28,119.75,120.6,116.63,116.71,2106073
ABBV,2017-06-28,72.72,73.54,72.58,72.92,4196191
ABC,2017-06-28,96.17,97.11,96.07,96.38,897599
ABT,2017-06-28,48.93,49.02,48.35,48.48,8366287
ACN,2017-06-28,122.78,123.83,122.19,123.74,1727503
ADBE,2017-06-28,143.01,144.08,141.15,143.81,2507882
ADI,2017-06-28,78.55,79.39,77.86,79.2,2721682
ADM,2017-06-28,41.25,41.32,40.965,41.14,2230152
ADP,2017-06-28,101.8,102.84,100.56,102.68,2934774
ADSK,2017-06-28,103.69,104.86,101.54,104.28,1642391
ADS,2017-06-28,261.44,263.67,260.02,262.6,437336
AEE,2017-06-28,56.11,56.31,55.265,55.33,1082844
AEP,2017-06-28,70.91,71.08,70.12,70.15,2553902
AES,2017-06-28,11.54,11.6,11.27,11.33,6527694
AET,2017-06-28,152.39,153.18,151.52,151.94,1681328
AFL,2017-06-28,78.3,78.86,78.09,78.31,1414537
AGN,2017-06-28,247.37,249.21,246.21,246.71,1715240
AIG,2017-06-28,63.67,64.15,63.67,63.84,3792383
AIV,2017-06-28,43.05,43.18,42.6,42.66,1731842
AIZ,2017-06-28,104.36,105.47,104.18,104.8,378856
AJG,2017-06-28,56.83,57.505,56.64,57.39,917886
AKAM,2017-06-28,50.26,50.8,50.06,50.63,1171154
ALB,2017-06-28,105.13,107.3299,104.63,106.92,1201548
ALGN,2017-06-28,150.19,152.59,149.62,152.24,728066
ALK,2017-06-28,89.51,89.825,88.34,88.41,1213959
ALLE,2017-06-28,81.12,81.83,80.88,81.24,264581
ALL,2017-06-28,88.68,88.96,88.37,88.58,1375234
ALXN,2017-06-28,122.35,126.52,121.51,125.81,2473762
AMAT,2017-06-28,41.9,42.775,41.42,42.69,14308333
AMD,2017-06-28,13.65,13.7,13.09,13.23,85266909
AME,2017-06-28,60.45,60.81,60.23,60.57,848589
AMGN,2017-06-28,171.42,174.5394,170.83,174.07,2890490
AMG,2017-06-28,164.12,166.95,163.29,165.94,429869
AMP,2017-06-28,127.01,129.29,126.98,128.41,906055
AMT,2017-06-28,135.65,136.29,134.27,134.53,2121636
AMZN,2017-06-28,978.55,990.68,969.21,990.33,3737567
ANDV,2017-06-28,93.73,95.11,93.472,94.45,2072143
ANSS,2017-06-28,121.9,122.47,120.94,122.03,576761
ANTM,2017-06-28,188.59,189.09,187.4,187.92,1712343
AON,2017-06-28,133.11,134.18,132.72,133.98,814714
AOS,2017-06-28,56.36,56.64,56.24,56.5,551660
APA,2017-06-28,46.33,47.48,46.29,47.14,2562266
APC,2017-06-28,43.91,44.33,43.451,43.79,7134650
APD,2017-06-28,145.17,145.25,144.401,144.84,870243
APH,2017-06-28,74.81,75.24,74.38,75.11,835309
ARE,2017-06-28,121.3,121.55,120.34,120.53,713358
ARNC,2017-06-28,22.05,23.449,22.03,23.1,10870101
ATVI,2017-06-28,58.55,58.83,57.8,58.81,7829663
AVB,2017-06-28,192.44,192.8,191.49,192.53,748709
AVGO,2017-06-28,236.59,241.73,234.5,241.05,2453345
AVY,2017-06-28,88.52,89.51,88.52,88.78,431241
AWK,2017-06-28,80.43,80.57,79.6,79.65,771857
AXP,2017-06-28,83.51,84.265,83.4,83.97,3668491
AYI,2017-06-28,176.44,181.25,176.44,179.73,999984
AZO,2017-06-28,576.12,580.03,568.85,569.02,514171
A,2017-06-28,59.27,59.7,59.2,59.4,1191537
BAC,2017-06-28,23.53,23.96,23.529,23.88,119049294
BAX,2017-06-28,60.94,61.245,60.77,60.87,2152472
BA,2017-06-28,199.5,200.95,199.3,199.62,2096774
BBT,2017-06-28,44.16,44.83,44.145,44.78,4462059
BBY,2017-06-28,56.52,57.35,56.3922,56.77,2434681
BDX,2017-06-28,195.89,195.98,194.63,194.91,1192109
BEN,2017-06-28,44.69,45.07,44.62,44.87,1844971
BF.B,2017-06-28,49,49.57,48.71,49.22,831149
BIIB,2017-06-28,271.25,275.51,269.09,274.64,1172506
BK,2017-06-28,49.99,50.77,49.96,50.6,4606691
BLK,2017-06-28,426.32,427.1897,422.6203,426.85,391399
BLL,2017-06-28,42.21,42.73,42.15,42.52,2543633
BMY,2017-06-28,56.15,56.38,55.77,55.87,5126889
BRK.B,2017-06-28,167.93,170.15,167.9,169.89,3210877
BSX,2017-06-28,28,28.34,27.945,28.12,20242342
BWA,2017-06-28,41.45,41.68,41.17,41.17,2411793
BXP,2017-06-28,123.71,123.87,122.79,123.39,560311
CAG,2017-06-28,37.26,37.66,37.085,37.37,4678615
CAH,2017-06-28,79.71,80.11,79.05,79.08,2118072
CAT,2017-06-28,104.85,106.63,104.76,106.45,4118284
CA,2017-06-28,34.73,35.07,34.72,34.91,4314981
CBG,2017-06-28,36.85,37.25,36.51,37.13,1794625
CBOE,2017-06-28,90.06,90.76,89.7,90.55,772774
CBS,2017-06-28,64.41,65.23,64.21,65.15,2497220
CB,2017-06-28,144.9,145.77,144.9,145.63,1160272
CCI,2017-06-28,102.08,102.23,100.76,101.18,2316228
CCL,2017-06-28,65.78,66.305,65.78,66.1,2577700
CDNS,2017-06-28,33.92,34.22,33.58,34.09,1137784
CELG,2017-06-28,131.41,134.66,130.39,134.23,5245131
CERN,2017-06-28,66.56,67.29,65.93,67.15,1015302
CFG,2017-06-28,35.18,35.65,35.1,35.34,5225277
CF,2017-06-28,27.13,27.55,27.04,27.17,2460674
CHD,2017-06-28,52.96,53.07,52.56,52.58,1076493
CHK,2017-06-28,4.8,4.94,4.75,4.86,26542698
CHRW,2017-06-28,67.74,68.27,67.29,67.33,1487829
CHTR,2017-06-28,330.56,340.95,329.24,340.3,1513322
CINF,2017-06-28,72.37,72.93,71.98,72.55,318467
CI,2017-06-28,167.83,169.03,167.37,168.13,1272035
CLX,2017-06-28,137.72,138.33,136.11,136.2,599418
CL,2017-06-28,75.69,75.83,75,75.09,2078634
CMA,2017-06-28,72.47,72.95,71.92,71.94,2826797
CMCSA,2017-06-28,39.27,40,39.18,39.86,18067428
CME,2017-06-28,125.33,127.1,125.05,126.77,989365
CMG,2017-06-28,414.39,419.942,414.39,416.87,671032
CMI,2017-06-28,159.6,161.865,158.79,161.57,1028372
CMS,2017-06-28,47.21,47.21,46.53,46.6,1528295
CNC,2017-06-28,81.61,81.7,80.49,81.36,1244338
CNP,2017-06-28,28.3,28.32,27.78,27.83,2927448
COF,2017-06-28,82.12,83.52,82.053,82.98,3789277
COG,2017-06-28,24.58,24.91,24.41,24.48,7818449
COL,2017-06-28,104.12,104.75,103.64,104.07,658886
COO,2017-06-28,244.95,245.3,241.56,242.35,495907
COP,2017-06-28,44.05,44.335,43.72,43.96,6983467
COST,2017-06-28,159.59,160.5,159.5,160.17,3234405
COTY,2017-06-28,18.95,19.09,18.8,18.81,2918617
CPB,2017-06-28,53.25,53.49,52.6899,52.89,1365677
CRM,2017-06-28,88.28,88.47,86.69,88.09,4257793
CSCO,2017-06-28,31.78,32.275,31.76,32.08,17732307
CSRA,2017-06-28,31.65,31.91,31.48,31.84,750814
CSX,2017-06-28,53.7,54.655,53.42,54.58,5801033
CTAS,2017-06-28,126.83,127.52,125.81,126.76,334939
CTL,2017-06-28,24.65,25.13,24.65,24.86,10785646
CTSH,2017-06-28,66.81,67.24,66.53,67.03,4151718
CTXS,2017-06-28,80.84,81.34,79.72,81.23,783771
CVS,2017-06-28,80.6,82,80.54,81.25,6693061
CVX,2017-06-28,104.43,104.9,104.04,104.28,4162306
CXO,2017-06-28,117.12,119.22,116.62,118.11,1108165
C,2017-06-28,65,65.36,64.52,65.18,24015244
DAL,2017-06-28,53.25,54.2,53.25,53.84,6745150
DE,2017-06-28,122.26,123.67,121.51,123.47,2375125
DFS,2017-06-28,61.45,62.32,61.43,61.88,3106420
DGX,2017-06-28,110.19,111.43,109.8497,111.11,851667
DG,2017-06-28,71.27,72.06,70.75,71.48,2543579
DHI,2017-06-28,34.02,34.535,33.75,34.27,3428531
DHR,2017-06-28,85.04,85.15,84.595,84.72,2313257
DISCA,2017-06-28,26.26,26.55,26.035,26.14,3171287
DISCK,2017-06-28,25.46,25.71,25.3,25.4,1319684
DISH,2017-06-28,64.04,65.19,64.04,64.74,1427422
DIS,2017-06-28,106.02,107.54,104.52,106.86,7874406
DLR,2017-06-28,116.89,117.065,114.7,115.36,1460924
DLTR,2017-06-28,70.48,70.81,69.37,69.97,4040232
DOV,2017-06-28,78.84,79.52,78.67,79.3,992463
DPS,2017-06-28,92.03,92.79,91.82,92.22,1197095
DRE,2017-06-28,27.75,27.82,27.57,27.76,3295064
DRI,2017-06-28,93.16,93.3,91.15,91.56,2209445
DTE,2017-06-28,108.14,108.3,106.18,106.24,1209785
DUK,2017-06-28,86.03,86.08,84.86,84.97,3180745
DVA,2017-06-28,64.5,65.15,64.12,64.72,932358
DVN,2017-06-28,30.38,30.97,30.1611,30.55,7398080
DXC,2017-06-28,77.9,78.58,77.26,78.4,2146986
D,2017-06-28,78.14,78.15,76.97,77.05,3124960
EA,2017-06-28,108.7,109.2,106.74,108.81,3669006
EBAY,2017-06-28,35,35.33,34.615,35.31,4806540
ECL,2017-06-28,132.62,133.3,132.365,132.9,621073
ED,2017-06-28,83.01,83.06,81.81,81.82,1627102
EFX,2017-06-28,139.12,139.97,138.16,139.51,504746
EIX,2017-06-28,78.85,79.01,78.03,78.09,1829376
EL,2017-06-28,96.9,97.71,96.77,96.81,1141429
EMN,2017-06-28,84.21,84.91,84.14,84.26,726111
EMR,2017-06-28,59.04,59.45,58.96,59.06,2148902
EOG,2017-06-28,88.18,89.54,87.4933,89.02,4508240
EQIX,2017-06-28,436.65,437.96,429.34,430.76,357609
EQR,2017-06-28,66.52,66.69,66.06,66.37,1349560
EQT,2017-06-28,58.65,59.65,58.37,58.75,3992848
ESRX,2017-06-28,64.86,65.5,64.8,65.21,2209141
ESS,2017-06-28,259.79,260.8,258.825,260.24,253545
ES,2017-06-28,62.26,62.3,61.19,61.23,985541
ETFC,2017-06-28,37.52,37.95,37.44,37.69,2143793
ETN,2017-06-28,77,77.64,76.78,77.44,1608561
ETR,2017-06-28,78.56,78.69,77.8,77.83,901540
EVHC,2017-06-28,63.12,64,63.0217,63.36,1550781
EW,2017-06-28,117.85,118.77,117.12,118.39,594694
EXC,2017-06-28,36.87,36.92,36.13,36.19,4919260
EXPD,2017-06-28,56.16,56.56,55.98,56.26,893388
EXPE,2017-06-28,150.5,150.82,148.35,150.07,2650066
EXR,2017-06-28,78.5,78.77,77.95,77.95,971211
FAST,2017-06-28,42.4,42.69,42.31,42.45,4964433
FBHS,2017-06-28,65.91,66,65.495,65.87,695754
FB,2017-06-28,150.92,153.47,149.86,153.24,16719104
FCX,2017-06-28,11.86,12.09,11.68,11.99,12231534
FDX,2017-06-28,216.19,217.33,215.285,217.15,1463268
FE,2017-06-28,29.82,30.09,29.07,29.1,4798715
FFIV,2017-06-28,128.67,129.6,127.93,128.95,602045
FISV,2017-06-28,123.16,124.25,122.3,124.06,782125
FIS,2017-06-28,85.53,86.07,84.78,85.98,1132129
FITB,2017-06-28,25.23,25.57,25.185,25.49,5735353
FLIR,2017-06-28,35.09,35.18,34.92,34.97,822002
FLR,2017-06-28,45.4,45.9297,45.24,45.37,1079947
FLS,2017-06-28,45.67,46.0425,45.45,45.64,793075
FL,2017-06-28,48.5,48.93,48.33,48.71,2264932
FMC,2017-06-28,74.29,75.42,74.19,75.02,510416
FOXA,2017-06-28,27.72,28.445,27.72,28.11,7582346
FOX,2017-06-28,27.33,27.995,27.33,27.77,2153319
FRT,2017-06-28,127.74,129,127.4297,128.13,517395
FTI,2017-06-28,27.15,27.475,27.14,27.24,2756598
FTV,2017-06-28,63.79,64.55,63.595,64.41,830173
F,2017-06-28,11.11,11.17,11.07,11.09,31819976
GD,2017-06-28,199.82,201.415,199.33,200.83,787327
GE,2017-06-28,27.26,27.4,27.05,27.08,31015779
GGP,2017-06-28,24.06,24.37,24.02,24.08,2887905
GILD,2017-06-28,70.97,72.09,70.83,71.92,10606185
GIS,2017-06-28,56.87,57.79,56.32,56.42,6688815
GLW,2017-06-28,30.27,30.595,30.03,30.5,5936922
GM,2017-06-28,34.57,34.75,34.46,34.58,11025333
GOOGL,2017-06-28,950.66,963.24,936.16,961.01,2745568
GOOG,2017-06-28,929,942.75,916,940.49,2721406
GPC,2017-06-28,91.29,92.71,91.17,91.94,630702
GPN,2017-06-28,90.51,91.97,89.59,91.88,1066161
GPS,2017-06-28,22.6,22.78,22.38,22.48,5241106
GRMN,2017-06-28,50.78,51.28,50.77,50.95,906872
GS,2017-06-28,221.87,224.63,220.75,223.22,3482752
GT,2017-06-28,34.06,34.95,34.06,34.83,2718860
GWW,2017-06-28,176.09,178.55,175.78,176.96,577889
HAL,2017-06-28,41.6,42.41,41.54,42.01,8331781
HAS,2017-06-28,110.73,111.96,110.22,110.82,612915
HBAN,2017-06-28,13.02,13.22,13,13.14,8820962
HBI,2017-06-28,22.95,23.32,22.85,22.85,3246818
HCA,2017-06-28,86.86,87.52,86.46,86.98,1516196
HCN,2017-06-28,76.52,77.22,76.04,76.53,1367135
HCP,2017-06-28,32.75,32.83,32.59,32.74,3161736
HD,2017-06-28,152.75,153.45,152.36,153.23,5087003
HES,2017-06-28,41.5,42.65,41.34,42.09,5788243
HIG,2017-06-28,52.44,52.82,52.27,52.73,2711474
HII,2017-06-28,187.81,188.9407,187.23,187.36,192377
HLT,2017-06-28,63.8,64.07,63.17,63.36,2606962
HOG,2017-06-28,54.85,55.605,54.68,54.71,1790349
HOLX,2017-06-28,45.66,45.97,45.49,45.78,1803139
HON,2017-06-28,134.21,134.38,133.5,133.97,2410574
HPE,2017-06-28,16.59,16.96,16.5,16.9,10117579
HPQ,2017-06-28,17.88,18.11,17.79,18.03,6161108
HP,2017-06-28,52.83,54.67,52.83,53.51,1811064
HRB,2017-06-28,31.54,31.56,30.551,30.74,6667122
HRL,2017-06-28,34.46,34.65,34.13,34.21,1703562
HRS,2017-06-28,110.02,110.83,109.53,110.42,514937
HSIC,2017-06-28,91.82,92.43,91.405,92.14,545886
HST,2017-06-28,18.7,18.91,18.57,18.6,4774919
HSY,2017-06-28,108.65,108.86,107.6,107.67,825865
HUM,2017-06-28,239.01,241.12,237.12,239.76,1258203
IBM,2017-06-28,155.15,155.55,154.78,155.32,2220954
ICE,2017-06-28,65.82,66.27,65.4,66.14,3730061
IDXX,2017-06-28,162.92,164.93,162.44,164.65,557616
IFF,2017-06-28,136.25,136.94,135.67,135.91,376922
ILMN,2017-06-28,177.12,181.18,176.01,181,655703
INCY,2017-06-28,130.41,135.28,129.61,134.33,1261685
INFO,2017-06-28,45.69,45.79,44.99,45.05,4646548
INTC,2017-06-28,33.77,34.24,33.74,34.2,25940057
INTU,2017-06-28,135.45,137.62,134.49,135.37,1533380
IPG,2017-06-28,24.82,25.24,24.8,25.01,2702115
IP,2017-06-28,56.11,56.5,55.41,55.98,2913558
IQV,2017-06-28,89.9,90.795,89.06,90.59,715878
IRM,2017-06-28,34.51,34.98,34.3,34.72,743106
IR,2017-06-28,91.02,91.83,90.84,91.63,1344893
ISRG,2017-06-28,312.923,316.033,310.6597,315.4364,1081248
ITW,2017-06-28,142.76,144.23,142.28,143.63,773913
IT,2017-06-28,123.38,124.92,122.69,124.61,398162
IVZ,2017-06-28,35.05,35.32,34.735,35.31,3691533
JBHT,2017-06-28,88.03,92.62,88.02,91.38,1725308
JCI,2017-06-28,42.46,42.93,42.39,42.88,5718623
JEC,2017-06-28,54,54.86,54,54.21,754926
JNJ,2017-06-28,135.95,136.2,133.57,133.82,6557871
JNPR,2017-06-28,28.17,28.31,28.02,28.17,3990906
JPM,2017-06-28,88.6,90.07,88.6,89.82,17466177
JWN,2017-06-28,48.08,48.23,47.29,47.68,1690317
KEY,2017-06-28,18.36,18.61,18.32,18.38,10452192
KHC,2017-06-28,88.11,88.49,87.21,87.82,3032285
KIM,2017-06-28,18.75,19.08,18.71,18.8,5538451
KLAC,2017-06-28,94.58,95.98,92.95,95.74,1593879
KMB,2017-06-28,132.22,132.56,131.36,131.5,963428
KMI,2017-06-28,19,19.1765,18.86,19.02,13048017
KMX,2017-06-28,63.05,63.61,61.65,62.09,2867181
KORS,2017-06-28,35.95,36.4,35.83,35.98,1474810
KO,2017-06-28,45.25,45.5,45.23,45.32,9218750
KR,2017-06-28,22.83,23.5,22.83,23.35,15721045
KSS,2017-06-28,38.62,39.58,38.22,38.43,4859183
KSU,2017-06-28,103,103.73,102.95,103.35,454892
K,2017-06-28,69.87,70.36,69.5,69.53,2100840
LB,2017-06-28,54.5,55.35,54.17,54.26,2174984
LEG,2017-06-28,52.74,52.94,52.58,52.66,450698
LEN,2017-06-28,51.4902,52.0294,51.098,51.8235,1618958
LH,2017-06-28,151.29,153.29,150.62,152.97,801725
LKQ,2017-06-28,32.49,32.73,32.13,32.39,1257486
LLL,2017-06-28,166.77,168.6,166.55,168.04,421234
LLY,2017-06-28,83.45,83.92,82.9,83.1,3035321
LMT,2017-06-28,279.08,280.92,278.37,280.02,955916
LNC,2017-06-28,66.32,67.54,66.32,66.63,2052504
LNT,2017-06-28,41.26,41.33,40.855,40.87,1592500
LOW,2017-06-28,76.63,77.215,76.52,77.02,4368383
LRCX,2017-06-28,145.17,148.17,142.8,147.83,2910154
LUK,2017-06-28,26.02,26.425,26,26.27,1831922
LUV,2017-06-28,61.81,62.45,61.81,62.01,2731314
LYB,2017-06-28,82.68,84,82.5759,83.8,2870752
L,2017-06-28,46.92,47.23,46.92,46.97,924308
MAA,2017-06-28,106.83,107.13,106.07,106.25,662599
MAC,2017-06-28,59.1,59.9,58.92,59.44,818474
MAR,2017-06-28,101,102.51,100.47,101.98,2059229
MAS,2017-06-28,38.51,38.82,38.22,38.76,2288884
MAT,2017-06-28,20.64,20.92,20.61,20.69,5940787
MA,2017-06-28,123.19,124.87,122.57,124.81,2574869
MCD,2017-06-28,154.04,154.68,153.74,154.3,1302825
MCHP,2017-06-28,79.05,79.98,77.55,79.83,3231011
MCK,2017-06-28,167.75,168.43,165.92,166.62,1080119
MCO,2017-06-28,121.25,122.49,120.44,122.22,579426
MDLZ,2017-06-28,44.06,44.47,43.99,44.04,8867271
MDT,2017-06-28,89.13,89.61,88.94,89.3,3339370
MET,2017-06-28,53.48,54.63,53.45,54.54,7289270
MGM,2017-06-28,33.89,34,33.35,33.7,7730680
MHK,2017-06-28,244.88,244.88,243.39,243.94,395088
MKC,2017-06-28,99.09,99.78,98.15,98.95,1077240
MLM,2017-06-28,227.19,228.71,226,227.3,598674
MMC,2017-06-28,78.32,78.86,78.14,78.71,1760078
MMM,2017-06-28,210.78,211.175,210.09,210.62,1542943
MNST,2017-06-28,50.48,51.24,50.17,51.05,2031471
MON,2017-06-28,118,118.845,117.85,118.75,2820164
MOS,2017-06-28,22.84,23.06,22.57,22.58,2437169
MO,2017-06-28,75.75,76.06,75.49,75.84,3377910
MPC,2017-06-28,52.12,52.86,51.85,52.62,3171506
MRK,2017-06-28,65.76,65.9,65.14,65.16,6733271
MRO,2017-06-28,11.32,11.57,11.2,11.45,23210374
MSFT,2017-06-28,69.21,69.841,68.79,69.8,25806200
MSI,2017-06-28,88.16,88.67,87.8101,88.13,1108303
MS,2017-06-28,44.46,44.795,44.2,44.32,15848563
MTB,2017-06-28,160.57,161.94,160.1864,161.65,623043
MTD,2017-06-28,594.14,596.53,590.3101,594.67,123403
MU,2017-06-28,32.07,32.28,31.44,32.24,28415907
MYL,2017-06-28,38.8,39.27,38.61,39.07,3467250
M,2017-06-28,23.21,23.53,23.03,23.18,11342201
NAVI,2017-06-28,16.59,16.71,16.41,16.65,2583497
NBL,2017-06-28,27.87,28.3,27.71,28.02,4118225
NCLH,2017-06-28,54.18,55.73,54.18,55.28,1013973
NDAQ,2017-06-28,70.94,71.84,70.79,71.63,691934
NEE,2017-06-28,142.92,143.23,140.75,141.02,2090891
NEM,2017-06-28,33.18,33.43,32.665,33.04,3801730
NFLX,2017-06-28,151.64,154.2,150.12,153.41,5589883
NFX,2017-06-28,27.46,28.04,27.22,27.56,2920665
NI,2017-06-28,26,26.05,25.49,25.49,2109211
NKE,2017-06-28,53.17,53.61,52.96,53.36,7527220
NLSN,2017-06-28,39.21,39.45,38.79,38.98,1989771
NOC,2017-06-28,256.65,258.31,256.13,257.56,404885
NOV,2017-06-28,31.78,32.295,31.71,31.77,2504517
NRG,2017-06-28,17.32,17.58,17.3,17.32,2814912
NSC,2017-06-28,120.14,121.02,119.49,120.72,947746
NTAP,2017-06-28,39.8,40.59,39.6,40.41,2659526
NTRS,2017-06-28,96,97.7,95.71,96.66,1363887
NUE,2017-06-28,57.15,58.51,57.15,58.17,2050635
NVDA,2017-06-28,149.32,151.94,145.75,151.75,24873679
NWL,2017-06-28,53.45,53.6,53,53.37,3645649
NWSA,2017-06-28,13.72,13.92,13.7,13.85,1760581
NWS,2017-06-28,14.15,14.4,14.15,14.3,372633
OKE,2017-06-28,50.73,51.45,50.42,50.9,3315662
OMC,2017-06-28,83.41,83.95,83.34,83.75,1142531
ORCL,2017-06-28,51.07,51.09,50.81,50.87,15981578
ORLY,2017-06-28,220.22,221.82,216.61,217.02,1655929
OXY,2017-06-28,59.9,60.08,59.32,59.57,4533379
O,2017-06-28,56.13,56.97,55.9,56.81,1526161
PAYX,2017-06-28,57.5,58,56.56,57.65,5608784
PBCT,2017-06-28,17.38,17.6,17.38,17.52,3034810
PCAR,2017-06-28,63.05,65.505,62.97,65.36,2020652
PCG,2017-06-28,66.72,66.89,66.03,66.1,2683951
PCLN,2017-06-28,1864.66,1898.68,1861.75,1890.21,499875
PDCO,2017-06-28,47.86,48.295,47.7343,47.77,695953
PEG,2017-06-28,43.85,43.88,43.24,43.26,2377413
PEP,2017-06-28,116.52,116.87,116.2,116.38,3110592
PFE,2017-06-28,33.86,33.99,33.65,33.75,14795086
PFG,2017-06-28,63.99,64.82,63.94,64.69,928473
PGR,2017-06-28,44.83,44.86,44.45,44.53,2295048
PG,2017-06-28,89.08,89.21,88.26,88.37,4874990
PHM,2017-06-28,24.24,24.66,24.15,24.49,5145415
PH,2017-06-28,157.44,158.39,156.73,158.01,1052312
PKG,2017-06-28,111.23,113.52,111.03,112.77,948489
PKI,2017-06-28,67.99,68.66,67.87,68.28,360184
PLD,2017-06-28,58.92,59.23,58.54,59.19,3740241
PM,2017-06-28,118.7,119.53,118.4,118.93,1847975
PNC,2017-06-28,122.19,123.76,122.03,123.4,2580897
PNR,2017-06-28,65.61,66.22,65.5,66.05,625810
PNW,2017-06-28,87.65,87.78,86.42,86.51,1013530
PPG,2017-06-28,111,111.3,110.89,111.07,1967432
PPL,2017-06-28,39.17,39.41,38.79,38.84,3207507
PRGO,2017-06-28,75.8,77.09,75.7,76.5,1522320
PRU,2017-06-28,105.62,107.48,105.62,107.26,2271035
PSA,2017-06-28,210.78,211.46,209.355,209.44,627353
PSX,2017-06-28,81,82.13,80.99,81.79,2317543
PVH,2017-06-28,113.05,115.86,112.78,113.37,1227037
PWR,2017-06-28,32.45,32.8,32.18,32.26,1412442
PXD,2017-06-28,154.49,156.95,153.5,155.66,2257291
PX,2017-06-28,133.31,134.11,132.66,133.64,1133365
PYPL,2017-06-28,52.75,54.44,52.65,54.39,7934293
QCOM,2017-06-28,55.4,56.32,55.18,56.16,7542428
QRVO,2017-06-28,65.07,66.19,63.806,65.95,2362496
RCL,2017-06-28,109.77,110.95,109.77,110.75,1224499
REGN,2017-06-28,506.51,518,500.75,513.19,935072
REG,2017-06-28,62.59,63.52,62.46,63.15,1096006
RE,2017-06-28,254.49,256.01,253.67,255.07,532044
RF,2017-06-28,14.11,14.26,14.04,14.09,20979090
RHI,2017-06-28,47.8,48.31,47.33,48.12,1137576
RHT,2017-06-28,96.76,97.1,95.82,96.81,1879225
RJF,2017-06-28,79.37,80.94,79.145,80.71,1051339
RL,2017-06-28,72.81,73.66,72.72,72.85,799929
RMD,2017-06-28,77.59,77.63,76.52,77.17,524062
ROK,2017-06-28,160.31,160.81,159.61,160.53,707838
ROP,2017-06-28,231.45,233.19,230.76,232.3,296449
ROST,2017-06-28,56.73,58.09,56.345,57.78,3476441
RRC,2017-06-28,22.73,23.19,22.5,22.85,4180578
RSG,2017-06-28,64.25,64.59,64.19,64.23,577393
RTN,2017-06-28,161.92,162.93,161.68,162.55,842023
SBAC,2017-06-28,135.71,135.8,133.98,134.35,979796
SBUX,2017-06-28,59.06,59.25,58.8,59.18,5419169
SCG,2017-06-28,69.11,69.24,67.98,68.01,575019
SCHW,2017-06-28,43.03,43.25,42.77,42.85,8843285
SEE,2017-06-28,45.4,45.7,45.24,45.47,1288280
SHW,2017-06-28,360.09,362.57,359.98,361.03,509896
SIG,2017-06-28,63.22,63.92,62.89,63.05,2051229
SJM,2017-06-28,120.6,121.31,119.67,119.81,594606
SLB,2017-06-28,65.44,66.04,65.1,65.25,6243534
SLG,2017-06-28,105.79,106.23,105.44,105.72,657115
SNA,2017-06-28,155.18,156.56,154.91,155.92,569732
SNI,2017-06-28,68.8,70.46,68.74,69.45,1929363
SNPS,2017-06-28,73.98,74.46,73.65,74.26,734965
SO,2017-06-28,49.52,49.55,49.1,49.15,4316734
SPGI,2017-06-28,146.9,149.05,146.58,148.9,1081515
SPG,2017-06-28,163.25,164.69,162.73,163.8,2014298
SRCL,2017-06-28,77.5,78.2,77.0001,77.72,804320
SRE,2017-06-28,114.39,114.85,113.11,113.18,1122099
STI,2017-06-28,55.74,56.33,55.63,56.09,3040673
STT,2017-06-28,89,89.94,88.9,89.66,2293160
STX,2017-06-28,40,40.299,39.435,40.18,4744043
STZ,2017-06-28,183.23,184.71,181.9,183.68,2145517
SWKS,2017-06-28,98.74,98.88,96.37,98.36,2328328
SWK,2017-06-28,141.01,142.5,140.73,141.43,1000961
SYF,2017-06-28,29.67,30.1,29.59,29.8,10205769
SYK,2017-06-28,139.95,140.19,139.48,139.8,700908
SYMC,2017-06-28,28.3,28.91,28.07,28.89,6815375
SYY,2017-06-28,49.43,50.29,49.32,49.87,4101823
TAP,2017-06-28,86.78,87.82,86.5,87.42,1497489
TDG,2017-06-28,267.6,268.4,265.67,267.48,624215
TEL,2017-06-28,78.57,79.22,78.17,78.91,1259333
TGT,2017-06-28,52.13,52.69,51.9,52.06,6148350
TIF,2017-06-28,94.1,94.73,93.76,93.89,1247968
TJX,2017-06-28,70.28,71.53,70.14,71.41,4824413
TMK,2017-06-28,76.08,76.96,76.04,76.81,852030
TMO,2017-06-28,174.62,176.27,173.765,175.77,1009910
TPR,2017-06-28,47.25,47.71,47.22,47.33,1838437
TRIP,2017-06-28,37.06,38.73,37,38.14,3995109
TROW,2017-06-28,74.56,75.27,74.3,75.04,1390663
TRV,2017-06-28,127.73,128.43,127.39,127.78,1324710
TSCO,2017-06-28,53.97,54.3,53.1,53.13,1385838
TSN,2017-06-28,61.97,62.36,61.54,61.57,2345085
TSS,2017-06-28,58.59,58.82,58.15,58.76,744071
TWX,2017-06-28,99.75,99.89,99.34,99.63,4024847
TXN,2017-06-28,77.61,78.21,76.95,78.06,6362093
TXT,2017-06-28,46.74,47.32,46.625,46.98,899406
T,2017-06-28,37.88,38.065,37.78,37.94,20345237
UAA,2017-06-28,21.89,22.27,21.61,21.63,3490657
UAL,2017-06-28,76.51,77.3699,76.3,76.7,2628750
UA,2017-06-28,20.01,20.48,19.96,20,2461430
UDR,2017-06-28,39.3,39.42,38.97,39.04,1484625
UHS,2017-06-28,118.7,121.49,118.65,120.42,970253
ULTA,2017-06-28,283.28,286.965,280.32,285.28,526887
UNH,2017-06-28,185.68,186.31,185.0901,185.7,2451211
UNM,2017-06-28,46.02,46.54,46.02,46.44,689946
UNP,2017-06-28,108.28,108.96,107.7,108.77,3568605
UPS,2017-06-28,110.39,110.88,109.6,110.08,2996373
URI,2017-06-28,107.09,109.09,106.82,108.49,1264341
USB,2017-06-28,51.56,52.19,51.56,51.98,5272022
UTX,2017-06-28,122.07,122.6,121.69,122.5,1801211
VAR,2017-06-28,103.24,103.45,102.09,102.25,2194278
VFC,2017-06-28,57.12,57.48,56.995,57.03,1886674
VIAB,2017-06-28,35.5,35.87,35.04,35.07,3778506
VLO,2017-06-28,67.14,68.14,66.97,67.47,3336411
VMC,2017-06-28,132.28,132.66,130.11,130.2,1098163
VNO,2017-06-28,94.21,94.4675,93.45,93.51,753635
VRSK,2017-06-28,83.03,84,82.68,83.96,741460
VRSN,2017-06-28,93.16,93.83,92.54,93.77,476444
VRTX,2017-06-28,129.69,131.62,128.94,131.11,1192028
VTR,2017-06-28,71.12,71.56,70.63,71.1,1786036
VZ,2017-06-28,44.98,45.23,44.68,44.84,18703647
V,2017-06-28,95.15,96.4001,94.66,96.23,5571267
WAT,2017-06-28,184.35,185.28,183.68,184.21,453070
WBA,2017-06-28,77.49,78.24,76.83,77.09,6631988
WDC,2017-06-28,91.43,93.7,90.8601,93.67,3692206
WEC,2017-06-28,62.94,62.99,62.17,62.19,1527500
WFC,2017-06-28,53.61,54.42,53.52,54.33,20961669
WHR,2017-06-28,189.92,190.2959,188.23,188.54,598829
WLTW,2017-06-28,145.15,147.22,144.43,146.84,864297
WMB,2017-06-28,29.2,29.84,29.1568,29.75,8364046
WMT,2017-06-28,76.25,76.8,76.14,76.51,6988885
WM,2017-06-28,73.53,74.15,73.45,73.52,1289889
WRK,2017-06-28,57.26,57.3,56.36,56.69,1405458
WU,2017-06-28,18.88,19,18.76,18.97,3926550
WYNN,2017-06-28,135.98,136.685,134.01,135.94,1268380
WYN,2017-06-28,103,103.83,102.86,103.28,674718
WY,2017-06-28,33.02,33.265,32.77,33.2,1652328
XEC,2017-06-28,92.6,94.18,92.29,93.32,873055
XEL,2017-06-28,47.17,47.24,46.44,46.47,2880144
XLNX,2017-06-28,65.49,66.09,64.74,66.01,2220220
XL,2017-06-28,44.19,44.305,44.05,44.17,1142812
XOM,2017-06-28,81.41,81.76,81.185,81.53,9189671
XRAY,2017-06-28,64.52,65.5,63.99,65.25,1182808
XRX,2017-06-28,29.01,29.46,28.96,29.29,3310882
XYL,2017-06-28,54.75,55.03,54.35,54.97,1321090
YUM,2017-06-28,74.4,74.47,74.08,74.15,1181347
ZBH,2017-06-28,129.15,129.42,128.37,128.51,1121646
ZION,2017-06-28,42.78,43.49,42.78,42.97,3828501
ZTS,2017-06-28,63,63.46,62.61,62.95,1635153
AAL,2017-06-29,49.28,49.685,48.82,49.62,6170117
AAPL,2017-06-29,144.71,145.13,142.28,143.68,31499368
AAP,2017-06-29,116.25,118.25,115.62,116.05,2184088
ABBV,2017-06-29,73.15,73.17,71.91,72.48,4444714
ABC,2017-06-29,96.68,97.85,95.39,95.76,1053253
ABT,2017-06-29,48.73,49.2,48.5001,48.73,6048500
ACN,2017-06-29,123.5,123.5,122.61,122.99,2687283
ADBE,2017-06-29,143.06,143.2,139.65,141.24,2653886
ADI,2017-06-29,78.94,79.12,76.18,77.74,3580578
ADM,2017-06-29,41.14,41.14,40.4,40.63,3514668
ADP,2017-06-29,102.4,102.54,101.07,101.46,3799772
ADSK,2017-06-29,103.57,103.8105,100,101.39,2347016
ADS,2017-06-29,263.22,264.16,256.85,258.12,526875
AEE,2017-06-29,54.9,55,54.48,54.7,1567862
AEP,2017-06-29,69.82,69.82,69.19,69.6,3112105
AES,2017-06-29,11.25,11.31,11.11,11.16,5909312
AET,2017-06-29,152.51,152.51,150.88,151.78,1410821
AFL,2017-06-29,78.84,79.04,77.21,77.6,1672903
AGN,2017-06-29,246.78,248.2,242.94,244.02,1882477
AIG,2017-06-29,64.31,64.53,63.25,63.5,4376298
AIV,2017-06-29,42.35,42.74,42.19,42.69,1840036
AIZ,2017-06-29,105.85,105.85,103.5,104.2,363097
AJG,2017-06-29,57.71,57.75,56.6102,57.02,861436
AKAM,2017-06-29,50.28,50.45,49.131,50.24,2711759
ALB,2017-06-29,107.18,107.26,103.765,104.67,986351
ALGN,2017-06-29,151.5,152.09,148.011,148.62,781116
ALK,2017-06-29,88.73,89.65,88.29,89.1,1019132
ALLE,2017-06-29,81.26,81.26,78.91,79.82,542992
ALL,2017-06-29,89.23,89.23,87.805,88.13,1648175
ALXN,2017-06-29,125.55,125.86,120.61,122.43,2568434
AMAT,2017-06-29,42.35,42.46,40.79,41.44,12362485
AMD,2017-06-29,13.06,13.15,12.45,12.6,87634359
AME,2017-06-29,60.67,60.81,59.56,60,1839457
AMGN,2017-06-29,174.49,174.72,171.02,172.59,2491761
AMG,2017-06-29,168.39,169.16,164.11,165.01,464801
AMP,2017-06-29,130.47,131.2699,127.22,128.02,901032
AMT,2017-06-29,133.33,133.33,131.82,132.82,1998731
AMZN,2017-06-29,979,987.56,965.25,975.93,4302968
ANDV,2017-06-29,94.71,95.1,93.07,93.24,1338550
ANSS,2017-06-29,121.98,122.98,119.93,120.43,598421
ANTM,2017-06-29,188.86,188.975,186.49,187.17,1306020
AON,2017-06-29,134.92,134.92,132.28,132.84,947285
AOS,2017-06-29,56.51,56.62,55.32,55.95,546837
APA,2017-06-29,47.4,48.51,47.27,47.45,3550974
APC,2017-06-29,44.06,45.82,43.96,45.25,8356850
APD,2017-06-29,144.19,144.46,140.78,141.77,892426
APH,2017-06-29,75.1,75.1,73.26,73.76,922798
ARE,2017-06-29,120.07,120.49,118.58,118.99,641195
ARNC,2017-06-29,23.05,23.29,22.8,22.82,6027281
ATVI,2017-06-29,58.4,58.5,56.22,57.58,8881419
AVB,2017-06-29,192.41,192.59,190.25,192.01,625447
AVGO,2017-06-29,238.7,238.97,230.5701,234.04,3451310
AVY,2017-06-29,88.85,88.85,87.43,88.14,376024
AWK,2017-06-29,79.2,79.35,77.73,78.1,1454657
AXP,2017-06-29,84.92,85.39,83.1559,83.63,5092624
AYI,2017-06-29,194,204,191.1,198.52,2261641
AZO,2017-06-29,571.44,572,557.77,559.67,663031
A,2017-06-29,59.35,59.63,58.49,58.8,1357538
BAC,2017-06-29,24.58,24.67,24.035,24.32,150501245
BAX,2017-06-29,60.81,60.81,59.73,60.16,2062070
BA,2017-06-29,199.62,199.755,196.45,197.46,2428873
BBT,2017-06-29,45.82,46.5,44.99,45.61,5906797
BBY,2017-06-29,56.86,57.33,56.36,57.26,3980310
BDX,2017-06-29,194.5,195.56,192.02,193.23,937156
BEN,2017-06-29,45.36,45.6,44.28,44.55,1250349
BF.B,2017-06-29,49.02,49.235,48.205,48.75,874680
BIIB,2017-06-29,275,275.2,268.91,271.88,1035289
BK,2017-06-29,51.54,51.59,50.55,51.01,5053290
BLK,2017-06-29,429.9,430.84,421.0499,423.24,748905
BLL,2017-06-29,42.55,42.59,41.81,42.03,1632154
BMY,2017-06-29,55.91,56.13,55.49,55.82,5037800
BRK.B,2017-06-29,170.68,171.37,168.6,169.3,3545467
BSX,2017-06-29,28.11,28.11,27.47,27.82,7478145
BWA,2017-06-29,41.4,41.71,40.81,41.24,1751049
BXP,2017-06-29,122.91,123.7999,122.34,123.18,644150
CAG,2017-06-29,37.3,37.7,35.95,36.08,5936064
CAH,2017-06-29,78.68,79.28,77.94,78.25,1411858
CAT,2017-06-29,106.45,106.97,104.81,105.64,3550032
CA,2017-06-29,34.86,34.86,34.06,34.27,2585944
CBG,2017-06-29,37.47,37.47,36.41,36.65,2171484
CBOE,2017-06-29,91.24,91.3,90.05,91,751072
CBS,2017-06-29,65.03,65.22,63.23,63.55,2615178
CB,2017-06-29,146.01,146.02,144.32,144.97,1345771
CCI,2017-06-29,101.24,101.24,99.11,100.03,2744992
CCL,2017-06-29,66.03,66.1,65,65.15,2776335
CDNS,2017-06-29,33.95,34.08,33.03,33.44,1341327
CELG,2017-06-29,133.53,133.97,130.4601,131.7,4074960
CERN,2017-06-29,67.06,67.14,65.36,66.13,1954430
CFG,2017-06-29,36.18,36.73,35.18,35.65,5573660
CF,2017-06-29,27.4,28.04,27.36,27.43,4403878
CHD,2017-06-29,52.42,52.46,51.62,51.81,1141787
CHK,2017-06-29,4.92,5.08,4.88,4.96,35486842
CHRW,2017-06-29,67.33,67.635,67.15,67.55,1188563
CHTR,2017-06-29,339.38,340.185,332.13,335.74,2025164
CINF,2017-06-29,72.94,73.19,72,72.42,502888
CI,2017-06-29,168.5,168.86,166.06,166.7,1112049
CLX,2017-06-29,135.76,135.76,132.78,133.22,1211530
CL,2017-06-29,74.82,75.04,74.04,74.12,2882810
CMA,2017-06-29,73.78,74.97,72.13,72.79,2187117
CMCSA,2017-06-29,39.57,39.77,38.28,38.87,24803625
CME,2017-06-29,127.7,127.96,124.37,125.04,1106577
CMG,2017-06-29,416.45,422.7,415.56,419.18,778236
CMI,2017-06-29,161.81,162.24,159.2,160.12,944758
CMS,2017-06-29,46.22,46.49,46.02,46.33,2627519
CNC,2017-06-29,81.5,81.5,78.5601,79.95,1046655
CNP,2017-06-29,27.68,27.72,27.35,27.46,3909777
COF,2017-06-29,81.75,83,80.47,81.47,6081693
COG,2017-06-29,24.62,24.98,24.5,24.82,8305818
COL,2017-06-29,104.22,104.52,103.25,104.17,1175894
COO,2017-06-29,241.03,242.685,235.745,237.12,949143
COP,2017-06-29,44.06,44.66,43.98,44.08,8252374
COST,2017-06-29,160.21,160.47,157.8,158.68,3664213
COTY,2017-06-29,18.83,18.92,18.54,18.9,4761059
CPB,2017-06-29,52.78,53.32,51.64,51.99,2844475
CRM,2017-06-29,87.65,87.67,85.83,86.8,5215563
CSCO,2017-06-29,31.79,32.025,31.25,31.41,27664454
CSRA,2017-06-29,31.9,32.03,31.4,31.7,1033366
CSX,2017-06-29,54.56,54.74,53.51,53.82,6543149
CTAS,2017-06-29,126.5,126.5,123.63,124.35,454722
CTL,2017-06-29,24.84,24.84,24,24.18,8324969
CTSH,2017-06-29,67.02,67.16,65.6,66.14,3701709
CTXS,2017-06-29,81.02,81.14,78.62,79.51,1080356
CVS,2017-06-29,81.65,82.15,79.54,80.27,6378813
CVX,2017-06-29,104.38,105.15,104.05,104.12,4288630
CXO,2017-06-29,118.27,121.64,118.27,120.64,1494037
C,2017-06-29,67.65,67.75,66.2601,66.98,40827165
DAL,2017-06-29,54.11,54.53,53.68,53.87,7188320
DE,2017-06-29,123.38,123.4148,120.92,121.91,1817760
DFS,2017-06-29,63.05,63.28,61.26,61.51,5274722
DGX,2017-06-29,111.32,111.87,109.61,110.54,1060215
DG,2017-06-29,71.48,71.81,70.625,70.84,2957089
DHI,2017-06-29,34.21,34.21,33.58,33.79,2930496
DHR,2017-06-29,84.7,84.87,83.92,84.03,2404290
DISCA,2017-06-29,26.11,26.36,25.755,26,2708353
DISCK,2017-06-29,25.33,25.57,24.99,25.24,1184107
DISH,2017-06-29,64.41,64.46,62.27,62.69,2292853
DIS,2017-06-29,106.8,107.41,105.33,105.71,7268675
DLR,2017-06-29,114.92,115.15,111.85,112.93,1750090
DLTR,2017-06-29,69.83,70.42,69.3375,69.73,2803385
DOV,2017-06-29,79.53,79.74,78.42,78.78,837551
DPS,2017-06-29,91.98,92.02,90.7,90.9,854033
DRE,2017-06-29,27.61,27.72,27.43,27.65,3556755
DRI,2017-06-29,91.59,91.94,90.9,91.76,2030948
DTE,2017-06-29,105.75,106.29,105.13,105.92,1301762
DUK,2017-06-29,84.73,84.73,83.77,84.03,3859290
DVA,2017-06-29,64.81,64.93,63.6,64.06,880785
DVN,2017-06-29,30.9,32.24,30.79,31.81,7410102
DXC,2017-06-29,78.19,78.85,77.47,78.54,1999164
D,2017-06-29,76.64,77.43,76.17,77.06,3798202
EA,2017-06-29,108.16,108.72,105.47,106.68,3820388
EBAY,2017-06-29,35.3,35.3,34.09,34.51,8277027
ECL,2017-06-29,132.89,132.99,130.88,131.45,826270
ED,2017-06-29,81.2,81.47,80.67,80.83,2111676
EFX,2017-06-29,139.25,139.42,135.92,137.15,399018
EIX,2017-06-29,77.81,78.48,77.26,78.16,2909225
EL,2017-06-29,96.43,96.53,94.69,95.62,2109234
EMN,2017-06-29,84.83,84.99,83.09,83.4,783544
EMR,2017-06-29,59.2,59.24,58.011,58.38,2721915
EOG,2017-06-29,89.47,90.91,89.3,90,4078999
EQIX,2017-06-29,428.12,431,416.72,421.28,588153
EQR,2017-06-29,66.2,66.5,65.67,66.3,1722097
EQT,2017-06-29,59.08,59.55,58.36,59.01,4875684
ESRX,2017-06-29,65.01,65.33,63.61,63.89,3694309
ESS,2017-06-29,259.21,260.72,257.49,260.18,282533
ES,2017-06-29,61.04,61.67,60.52,60.7,1076659
ETFC,2017-06-29,38.34,38.52,37.355,37.68,2283675
ETN,2017-06-29,77.59,78,76,76.63,1751300
ETR,2017-06-29,77.14,77.339,76.52,76.88,865713
EVHC,2017-06-29,63.28,63.78,61.74,62.16,1254151
EW,2017-06-29,118.11,118.3318,116.01,117.23,800217
EXC,2017-06-29,35.99,36.23,35.8,35.84,4829240
EXPD,2017-06-29,56.42,56.4925,55.91,55.96,769908
EXPE,2017-06-29,149.36,149.58,145.93,148.11,2407590
EXR,2017-06-29,77.18,78.117,76.94,77.53,796796
FAST,2017-06-29,42.49,42.77,42.06,42.53,2715917
FBHS,2017-06-29,65.86,65.86,64.27,64.92,1107763
FB,2017-06-29,152.28,152.5,148.9175,151.04,23973482
FCX,2017-06-29,12.1,12.33,11.98,12.08,16256984
FDX,2017-06-29,217,217,215,215.23,1574027
FE,2017-06-29,28.9,29.06,28.72,28.82,4171915
FFIV,2017-06-29,128.76,128.8,125.96,127.32,655834
FISV,2017-06-29,123.62,123.64,120.3722,121.61,1160143
FIS,2017-06-29,85.74,85.835,83.99,84.81,1511699
FITB,2017-06-29,26.2,26.69,25.915,26.07,10133629
FLIR,2017-06-29,35.08,35.2,34.52,34.74,639309
FLR,2017-06-29,45.58,45.73,44.575,45.07,831029
FLS,2017-06-29,45.72,46.1,45.22,45.71,918936
FL,2017-06-29,48.77,49.45,48.26,48.7,2873629
FMC,2017-06-29,75.01,75.09,72.61,73.36,994490
FOXA,2017-06-29,28.06,28.81,27.95,28.19,8845759
FOX,2017-06-29,27.64,28.41,27.61,27.74,3071269
FRT,2017-06-29,128.08,129.14,126.89,127.71,500668
FTI,2017-06-29,27.2,27.33,27.02,27.22,4316022
FTV,2017-06-29,64.37,64.37,62.75,62.86,1291184
F,2017-06-29,11.13,11.2,11.07,11.17,32917042
GD,2017-06-29,200.99,201.07,196.13,196.96,1423016
GE,2017-06-29,27.16,27.41,26.79,27.02,36732082
GGP,2017-06-29,24.01,24.34,23.8,23.81,4470486
GILD,2017-06-29,72,72.17,70.02,70.86,11437399
GIS,2017-06-29,56.4,56.45,54.89,54.97,6560651
GLW,2017-06-29,30.55,30.58,29.95,30.37,8850444
GM,2017-06-29,34.66,34.93,34.53,34.86,10209730
GOOGL,2017-06-29,951.35,951.66,929.6,937.82,3206674
GOOG,2017-06-29,929.92,931.26,910.62,917.79,3299176
GPC,2017-06-29,92,92.39,90.72,91.12,631075
GPN,2017-06-29,91.63,91.83,89.66,90.41,971553
GPS,2017-06-29,22.52,22.695,22.02,22.23,5456803
GRMN,2017-06-29,51.02,51.47,50.49,50.94,950115
GS,2017-06-29,228.37,228.79,223.03,224.41,5063410
GT,2017-06-29,34.82,35.11,34.57,34.71,3040685
GWW,2017-06-29,177.62,180.2,177.565,178.96,830915
HAL,2017-06-29,42.2,42.97,42.13,42.42,7879788
HAS,2017-06-29,110.69,110.89,108.94,110.06,846825
HBAN,2017-06-29,13.59,13.785,13.23,13.38,15035768
HBI,2017-06-29,22.91,23.205,22.71,22.99,6977722
HCA,2017-06-29,87.25,87.79,86.08,86.81,1618275
HCN,2017-06-29,76.16,76.33,74.46,74.5,2109900
HCP,2017-06-29,32.42,32.53,31.92,31.98,3331117
HD,2017-06-29,152.77,153,151.52,152.16,2855395
HES,2017-06-29,42.23,43.48,42.1,43,8261512
HIG,2017-06-29,53.22,53.38,52.55,52.75,2890704
HII,2017-06-29,187.5,187.76,183.42,185.22,223273
HLT,2017-06-29,63.25,63.34,61.66,62.25,3666783
HOG,2017-06-29,54.85,54.98,53.63,54.08,2202989
HOLX,2017-06-29,45.68,45.75,45.02,45.48,2531188
HON,2017-06-29,133.97,134.15,131.42,132.32,1833794
HPE,2017-06-29,16.75,16.8,16.37,16.65,12706073
HPQ,2017-06-29,17.92,17.99,17.425,17.57,9018290
HP,2017-06-29,53.96,55.32,53.74,54.37,2405619
HRB,2017-06-29,30.82,31.22,30.52,30.88,4841565
HRL,2017-06-29,34.09,34.34,33.78,33.96,2017775
HRS,2017-06-29,110.3,110.3,108.29,108.99,949601
HSIC,2017-06-29,92.09,92.52,91,91.19,577950
HST,2017-06-29,18.63,18.77,18.4,18.48,5439731
HSY,2017-06-29,107.65,107.65,106.05,106.62,917348
HUM,2017-06-29,240.9,241.07,237.13,239.34,1248035
IBM,2017-06-29,155.35,155.74,153.62,154.13,3262159
ICE,2017-06-29,66.64,66.73,65.64,65.84,2860397
IDXX,2017-06-29,164.22,164.22,159,160.54,584363
IFF,2017-06-29,136.04,136.04,132.39,133.48,422866
ILMN,2017-06-29,180.53,180.5515,175.64,176.75,1054743
INCY,2017-06-29,133.58,133.58,127.485,128.78,1388223
INFO,2017-06-29,45.03,45.07,44.15,44.19,2792710
INTC,2017-06-29,33.92,34.1,33.34,33.54,25215664
INTU,2017-06-29,134.98,135.13,132.35,133.1,1785593
IPG,2017-06-29,24.95,25.05,24.68,24.7,3705457
IP,2017-06-29,56.04,56.1634,55.46,55.68,1796842
IQV,2017-06-29,90.75,90.75,88.34,89.42,867560
IRM,2017-06-29,34.55,34.79,33.875,34.19,920203
IR,2017-06-29,91.65,91.79,89.74,90.37,1528924
ISRG,2017-06-29,314.9064,314.9064,307.8564,310.1664,940317
ITW,2017-06-29,143.67,143.8,141.09,141.62,1049811
IT,2017-06-29,124.4,124.54,122.52,123.56,400443
IVZ,2017-06-29,35.73,35.91,34.69,35,2729034
JBHT,2017-06-29,91.47,92.11,90.16,90.89,1157603
JCI,2017-06-29,42.88,43.03,42.33,42.55,4899923
JEC,2017-06-29,54.39,54.565,53.14,53.56,966154
JNJ,2017-06-29,133.4,133.7276,132.31,132.64,5749952
JNPR,2017-06-29,28.09,28.17,27.62,27.82,5513296
JPM,2017-06-29,92.34,92.65,90.31,91.15,27697818
JWN,2017-06-29,47.79,48.07,47.09,47.56,1760770
KEY,2017-06-29,18.82,19.1,18.52,18.73,12974690
KHC,2017-06-29,87.69,87.8125,85.45,85.76,5189229
KIM,2017-06-29,18.74,19.175,18.7,18.76,5171405
KLAC,2017-06-29,95.36,95.36,91.09,92.51,1615783
KMB,2017-06-29,130.99,131.44,128.78,129,1381552
KMI,2017-06-29,19.09,19.245,18.93,19.04,11998836
KMX,2017-06-29,62.27,63.095,61.85,62.26,1473122
KORS,2017-06-29,36.1,36.16,35.56,35.7,1342345
KO,2017-06-29,45.13,45.24,44.65,44.83,9283457
KR,2017-06-29,23.48,23.55,22.91,23.24,15258332
KSS,2017-06-29,38.7,38.91,37.65,37.97,3126416
KSU,2017-06-29,103.66,103.697,101.95,102.49,584200
K,2017-06-29,69.5,69.58,68.56,68.69,3505569
LB,2017-06-29,54.64,55.18,53.56,54.19,2335793
LEG,2017-06-29,52.65,52.68,51.71,52.12,617041
LEN,2017-06-29,51.7157,51.8137,51.0098,51.6667,2592389
LH,2017-06-29,153.05,153.62,151.49,152.05,769721
LKQ,2017-06-29,32.41,32.68,32.13,32.65,1356363
LLL,2017-06-29,168.04,168.71,164.34,166.05,509650
LLY,2017-06-29,83.09,83.22,82.3075,82.7,2366759
LMT,2017-06-29,279.85,279.85,274.69,276.73,905160
LNC,2017-06-29,68.14,68.45,66.81,67.27,1795264
LNT,2017-06-29,40.6,40.65,40.255,40.45,1223929
LOW,2017-06-29,77.1,77.19,76.16,76.6,3877409
LRCX,2017-06-29,146.08,146.499,140.01,142.35,3111213
LUK,2017-06-29,26.55,26.78,25.85,26.12,2469602
LUV,2017-06-29,62.28,62.7,61.23,61.81,3186568
LYB,2017-06-29,84.38,84.82,83.3,83.77,3253021
L,2017-06-29,47.48,47.49,46.73,46.83,1030386
MAA,2017-06-29,105.36,106.21,105.035,105.6,446452
MAC,2017-06-29,59.07,60.0706,58.91,58.95,714320
MAR,2017-06-29,102.16,102.34,99.08,100.21,3052900
MAS,2017-06-29,38.68,38.75,37.69,38,1906745
MAT,2017-06-29,20.64,20.91,20.47,20.87,5664830
MA,2017-06-29,124.61,124.68,121.2,121.51,4147360
MCD,2017-06-29,154.58,154.58,152.15,153.13,1975891
MCHP,2017-06-29,79.25,79.3367,76.31,77.38,3254801
MCK,2017-06-29,166.98,167.3,162.34,163.64,2021603
MCO,2017-06-29,122.55,122.695,120.9,121.37,786660
MDLZ,2017-06-29,43.9,44.055,42.915,43.12,6331478
MDT,2017-06-29,89.38,89.39,88.12,88.71,2887953
MET,2017-06-29,55.13,56.29,54.73,55.06,9007683
MGM,2017-06-29,33.7,33.78,32.62,32.89,7167205
MHK,2017-06-29,243,244.02,237.47,239.71,571317
MKC,2017-06-29,98.07,98.44,95.1,95.36,1815216
MLM,2017-06-29,226.51,226.51,220.5,221.38,717395
MMC,2017-06-29,79.08,79.18,77.54,77.66,2162044
MMM,2017-06-29,211.05,211.05,207.08,207.85,1809919
MNST,2017-06-29,50.8,51.03,49.65,49.91,2118015
MON,2017-06-29,118.4,118.87,117.94,118,2125258
MOS,2017-06-29,22.65,22.995,22.5,22.61,2962734
MO,2017-06-29,75.54,75.76,74.12,74.4,5467695
MPC,2017-06-29,52.89,53.02,51.72,51.81,4580549
MRK,2017-06-29,65.01,65.08,64.09,64.34,8350313
MRO,2017-06-29,11.51,12.01,11.5,11.71,19772484
MSFT,2017-06-29,69.38,69.49,68.09,68.49,28918715
MSI,2017-06-29,88.09,88.3,86.19,86.8,1437167
MS,2017-06-29,45.44,45.61,44.27,44.75,15728164
MTB,2017-06-29,163.11,163.9,159.29,161.18,1347716
MTD,2017-06-29,594.82,594.82,581.36,583.87,179469
MU,2017-06-29,32.29,32.39,30.64,31.47,53948379
MYL,2017-06-29,39.21,39.4,38.5789,38.76,3118374
M,2017-06-29,23.28,23.37,22.72,22.95,7060666
NAVI,2017-06-29,16.75,16.97,16.46,16.64,1967763
NBL,2017-06-29,28.14,28.88,28.11,28.65,7841199
NCLH,2017-06-29,55.16,55.33,54.08,54.42,849910
NDAQ,2017-06-29,72,72.14,71.25,71.54,764621
NEE,2017-06-29,140.19,140.38,138.96,139.97,2895955
NEM,2017-06-29,32.82,32.82,32.2,32.23,5850830
NFLX,2017-06-29,152.82,152.82,148,150.09,7142462
NFX,2017-06-29,27.72,29.04,27.69,28.6,6937273
NI,2017-06-29,25.26,25.46,25.19,25.39,1971154
NKE,2017-06-29,53.33,53.63,52.99,53.17,14801866
NLSN,2017-06-29,38.98,39.04,38.31,38.57,1597864
NOC,2017-06-29,257.84,257.84,252.82,254.88,643921
NOV,2017-06-29,32,32.69,31.961,32.44,3517482
NRG,2017-06-29,17.26,17.34,16.85,17.02,3308445
NSC,2017-06-29,121.12,121.25,118.91,119.52,1001757
NTAP,2017-06-29,40.28,40.38,39.55,40.1,3244932
NTRS,2017-06-29,98.03,98.72,95.85,97,1440071
NUE,2017-06-29,58.47,58.8,57.78,58.17,1793250
NVDA,2017-06-29,150.6,150.72,144.08,146.68,26610631
NWL,2017-06-29,53.2,53.24,52.48,53.02,2660274
NWSA,2017-06-29,13.85,13.92,13.39,13.6,1757814
NWS,2017-06-29,14.3,14.4,13.825,14.05,507217
OKE,2017-06-29,51.08,52.44,50.87,51.52,5415961
OMC,2017-06-29,83.73,83.9,82.99,83.33,1496040
ORCL,2017-06-29,50.76,50.885,49.98,50.2,13929067
ORLY,2017-06-29,216.97,219.57,215.76,216.04,1253239
OXY,2017-06-29,59.69,60.7,59.69,59.8,3959749
O,2017-06-29,56.39,56.45,55.44,55.77,1628634
PAYX,2017-06-29,57.5,57.66,56.51,56.69,3229763
PBCT,2017-06-29,17.76,17.96,17.48,17.71,3274682
PCAR,2017-06-29,65.35,65.97,64.6893,65.31,2655954
PCG,2017-06-29,65.74,66.325,65.43,66.1,3258816
PCLN,2017-06-29,1881.12,1889.69,1850.5,1876.99,516903
PDCO,2017-06-29,47.8,48.14,47.19,47.59,415359
PEG,2017-06-29,43.01,43.22,42.79,42.92,2439131
PEP,2017-06-29,116.07,116.2,114.8901,115.18,3474360
PFE,2017-06-29,33.8,33.87,33.37,33.63,14919173
PFG,2017-06-29,65.54,65.63,64.15,64.53,1383321
PGR,2017-06-29,44.7,44.74,43.985,44.15,2081631
PG,2017-06-29,88.02,88.22,86.93,86.99,8123516
PHM,2017-06-29,24.43,24.47,23.9,24.06,8946898
PH,2017-06-29,158.53,158.53,155.56,157.05,1462660
PKG,2017-06-29,112.97,112.97,110.85,111.55,1109266
PKI,2017-06-29,68.29,68.29,67.25,67.73,654681
PLD,2017-06-29,59.26,59.4,58.63,58.69,3400226
PM,2017-06-29,118.4,118.44,116.73,117.08,3227315
PNC,2017-06-29,126.63,128.25,124.19,125.25,2670656
PNR,2017-06-29,66.22,66.44,65.43,65.62,652352
PNW,2017-06-29,86.03,86.05,84.93,85.19,1689301
PPG,2017-06-29,111.06,111.3,109.27,109.65,835940
PPL,2017-06-29,38.66,38.78,38.44,38.66,3726097
PRGO,2017-06-29,76.85,77.26,75.33,75.92,1491297
PRU,2017-06-29,109,109.75,107.29,108.38,2923584
PSA,2017-06-29,208.63,209.37,206.9,207.57,669687
PSX,2017-06-29,82.1,82.82,81.79,81.87,2513955
PVH,2017-06-29,113.6,114.52,112.74,113.78,1086520
PWR,2017-06-29,32.4,32.5,31.62,31.88,1195424
PXD,2017-06-29,156.25,159.51,155.72,158.47,2183683
PX,2017-06-29,133.75,133.8,131.1,131.67,978318
PYPL,2017-06-29,53.81,54.1,52.52,53.42,11616229
QCOM,2017-06-29,55.93,55.93,54.55,55.08,8456872
QRVO,2017-06-29,65.57,65.75,63.03,64.29,1957457
RCL,2017-06-29,110.65,110.82,107.87,109.27,1032262
REGN,2017-06-29,510.44,512.64,499.08,509.93,922249
REG,2017-06-29,62.87,63.82,62.63,62.98,1339576
RE,2017-06-29,256.21,256.25,253.81,255.16,346097
RF,2017-06-29,14.63,14.85,14.48,14.66,32447056
RHI,2017-06-29,48.37,48.4,47.13,47.77,735026
RHT,2017-06-29,96.87,96.87,95.045,95.51,1624550
RJF,2017-06-29,81.91,82.59,79.82,80.5,874533
RL,2017-06-29,73.06,73.84,72.56,73.31,872960
RMD,2017-06-29,77.53,77.78,76.41,77.09,424790
ROK,2017-06-29,160.96,162.12,158.03,158.82,858559
ROP,2017-06-29,232.14,232.53,228.4,229.91,434045
ROST,2017-06-29,57.72,57.93,56.76,57.3,2935113
RRC,2017-06-29,23.04,23.815,23.03,23.59,6927256
RSG,2017-06-29,63.96,64.05,62.76,63.23,1340040
RTN,2017-06-29,162.52,162.6368,159.46,160.43,1439347
SBAC,2017-06-29,133.73,134.95,132.96,134.52,860045
SBUX,2017-06-29,59.17,59.18,57.955,58.36,7421177
SCG,2017-06-29,67.5,67.96,67.31,67.61,865753
SCHW,2017-06-29,43.88,44.1,42.68,43.01,8844034
SEE,2017-06-29,45.47,45.6,44.58,44.87,2069646
SHW,2017-06-29,360.87,362.11,352.41,352.64,702753
SIG,2017-06-29,63.25,65.48,62.33,63.7,1608818
SJM,2017-06-29,120.1,120.13,117.78,118.02,1354403
SLB,2017-06-29,65.6,66.3,65.3,65.38,7194819
SLG,2017-06-29,105.51,106,105.1,105.72,1106988
SNA,2017-06-29,156.4,157.64,155.48,156.51,795796
SNI,2017-06-29,69.19,69.87,68.32,68.54,1760664
SNPS,2017-06-29,74.04,74.25,72.4,72.97,901109
SO,2017-06-29,48.74,48.75,48.16,48.29,7203222
SPGI,2017-06-29,149.11,149.88,145.87,146.04,1404904
SPG,2017-06-29,163.5,165.38,162.53,162.58,2008450
SRCL,2017-06-29,77.72,78.41,76.59,77.22,692052
SRE,2017-06-29,112.58,113.62,112.11,112.99,1141372
STI,2017-06-29,58.07,58.25,56.14,56.82,5388689
STT,2017-06-29,91.43,91.43,89,89.64,1877896
STX,2017-06-29,39.84,39.92,38.2842,38.91,6082364
STZ,2017-06-29,197.33,197.41,192.06,192.79,6167244
SWKS,2017-06-29,97.96,98.42,94.35,96.13,3107460
SWK,2017-06-29,141.49,141.49,138.7,139.63,1011909
SYF,2017-06-29,30.25,30.54,29.315,29.55,10081553
SYK,2017-06-29,140,140.21,137.77,138.81,1270569
SYMC,2017-06-29,28.81,28.94,27.71,28.06,6104007
SYY,2017-06-29,49.95,50.235,49.76,49.86,4273440
TAP,2017-06-29,87.41,87.41,85.9,86.46,1312029
TDG,2017-06-29,267.14,268.399,263.6,265.01,777137
TEL,2017-06-29,78.96,79.16,77.58,78.09,1028412
TGT,2017-06-29,52.25,52.63,51.74,52.09,4662957
TIF,2017-06-29,94.02,94.02,91.76,92.52,1507197
TJX,2017-06-29,71.38,71.59,70.791,71.08,4493956
TMK,2017-06-29,77.91,77.91,75.83,76.32,518523
TMO,2017-06-29,175.6,176.1,173.2,173.89,1252062
TPR,2017-06-29,47.4,47.66,46.645,46.86,2057731
TRIP,2017-06-29,38.02,38.49,37.2202,38,2118901
TROW,2017-06-29,75.51,75.92,73.5,74.03,1611607
TRV,2017-06-29,128.22,128.23,125.96,126.39,1909062
TSCO,2017-06-29,53.13,53.84,52.92,53.08,1351647
TSN,2017-06-29,61.65,62.15,61.2801,61.57,2960606
TSS,2017-06-29,58.77,58.77,57.54,58.02,788412
TWX,2017-06-29,99.62,100.12,99.6,99.78,4062979
TXN,2017-06-29,77.5,77.93,75.9199,76.9,6644609
TXT,2017-06-29,47.08,47.5,46.23,46.64,1161619
T,2017-06-29,37.87,37.98,37.62,37.62,23717920
UAA,2017-06-29,21.91,22.04,21.03,21.31,5441327
UAL,2017-06-29,76.82,77.48,74.97,75.44,3524860
UA,2017-06-29,20.11,20.4,19.65,19.8,2721068
UDR,2017-06-29,38.84,39.27,38.63,39.2,1444393
UHS,2017-06-29,120.63,122.53,119.81,121.88,1123663
ULTA,2017-06-29,284.9,286.5,281.37,285.88,764984
UNH,2017-06-29,185.82,186.09,184.33,185.27,2193573
UNM,2017-06-29,47.3,47.6,46.2,46.57,953876
UNP,2017-06-29,109.16,109.34,107.81,107.89,2404937
UPS,2017-06-29,109.72,110.24,109.42,109.78,2208755
URI,2017-06-29,109.71,113.66,108.79,109.7,2428393
USB,2017-06-29,52.86,52.99,51.625,51.78,10086671
UTX,2017-06-29,122.42,122.46,120.6218,121.65,2358596
VAR,2017-06-29,102.35,103.23,102.03,102.68,1819279
VFC,2017-06-29,57.11,57.49,56.58,56.93,2068700
VIAB,2017-06-29,35.04,35.36,33.83,34.35,4895353
VLO,2017-06-29,67.79,68.39,66.77,67.09,3282872
VMC,2017-06-29,129.96,129.96,126.02,127.01,1268873
VNO,2017-06-29,93.16,94.01,92.48,93.35,806319
VRSK,2017-06-29,83.82,83.8567,82.99,83.36,1062417
VRSN,2017-06-29,93.73,93.73,92.13,93.51,1018114
VRTX,2017-06-29,129.66,130.917,126.32,127.24,1368819
VTR,2017-06-29,70.35,70.7,69.1,69.21,1929347
VZ,2017-06-29,44.8,44.9,44.39,44.41,17913019
V,2017-06-29,95.79,95.79,94.01,94.42,8872547
WAT,2017-06-29,184.3,184.6,182,182.84,487670
WBA,2017-06-29,81.55,81.55,76.34,78.37,14921353
WDC,2017-06-29,93.2,93.2332,90.8,91.65,5673341
WEC,2017-06-29,61.77,61.77,61.24,61.47,1680126
WFC,2017-06-29,55.65,56.6,55.21,55.78,32552121
WHR,2017-06-29,188.84,189.79,186.51,188.04,653294
WLTW,2017-06-29,146.7,147.8,145.56,146.71,895916
WMB,2017-06-29,29.82,30.25,29.72,29.8,11878076
WMT,2017-06-29,76.25,76.32,75.485,75.93,7063528
WM,2017-06-29,73.49,73.7,72.58,73.02,2280887
WRK,2017-06-29,56.57,56.945,55.72,56.31,1306880
WU,2017-06-29,18.98,19.09,18.74,18.86,4246552
WYNN,2017-06-29,135.8,135.82,131.08,132.76,1779554
WYN,2017-06-29,103.25,103.25,99.86,100.7,1363823
WY,2017-06-29,33.24,33.41,33.03,33.07,3038623
XEC,2017-06-29,93.59,95.57,93.56,94.25,1119927
XEL,2017-06-29,46.19,46.2,45.79,45.96,4966695
XLNX,2017-06-29,65.45,65.5716,63.575,64.18,2100706
XL,2017-06-29,44.43,44.58,43.89,44.14,1513605
XOM,2017-06-29,81.37,81.84,80.41,80.7,20525077
XRAY,2017-06-29,65.17,65.44,64.11,64.53,1168277
XRX,2017-06-29,29.32,29.36,28.88,29.12,3817940
XYL,2017-06-29,55.02,55.45,54.54,54.9,2108740
YUM,2017-06-29,74.14,74.14,73,73.45,1270887
ZBH,2017-06-29,128.94,128.95,127,127.89,1311461
ZION,2017-06-29,44.41,44.85,43.38,43.99,4443808
ZTS,2017-06-29,63.07,63.28,62.05,62.5,1782124
AAL,2017-06-30,49.92,50.51,49.6,50.32,6618701
AAPL,2017-06-30,144.45,144.96,143.78,144.02,23024107
AAP,2017-06-30,116.45,117.82,116.03,116.59,994926
ABBV,2017-06-30,72.57,72.82,72.21,72.51,4729149
ABC,2017-06-30,94.94,95.23,93.35,94.53,1236094
ABT,2017-06-30,48.78,49.045,48.61,48.61,4723320
ACN,2017-06-30,123.3,124.4,123.15,123.68,2290346
ADBE,2017-06-30,141.87,142.81,140.74,141.44,2331025
ADI,2017-06-30,78.3,78.33,77.22,77.8,2193607
ADM,2017-06-30,40.88,41.555,40.82,41.38,3158542
ADP,2017-06-30,102.19,102.81,101.76,102.46,2958583
ADSK,2017-06-30,102.32,102.37,100.75,100.82,1671323
ADS,2017-06-30,259.76,260.13,256.63,256.69,563981
AEE,2017-06-30,54.73,54.96,54.38,54.67,1944783
AEP,2017-06-30,69.77,70.11,69.47,69.47,2130174
AES,2017-06-30,11.18,11.247,11.11,11.11,4224447
AET,2017-06-30,151.99,152.9,151.38,151.83,1612398
AFL,2017-06-30,77.92,78.24,77.43,77.68,1520895
AGN,2017-06-30,244.27,244.96,242.3,243.09,1724708
AIG,2017-06-30,63.67,63.69,62.28,62.52,7731564
AIV,2017-06-30,42.94,43.26,42.73,42.97,1691039
AIZ,2017-06-30,104.55,104.74,103.295,103.69,363013
AJG,2017-06-30,57.35,57.45,56.975,57.25,813062
AKAM,2017-06-30,50.53,50.53,49.64,49.81,1545754
ALB,2017-06-30,105.22,106.53,105.12,105.54,807241
ALGN,2017-06-30,148.33,150.95,148.33,150.12,577216
ALK,2017-06-30,89.4,90.3072,88.83,89.76,1234020
ALLE,2017-06-30,80.09,81.5,80.09,81.12,457216
ALL,2017-06-30,88.44,88.79,88.12,88.44,1508020
ALXN,2017-06-30,123.75,123.75,121.37,121.67,1831666
AMAT,2017-06-30,41.81,42.02,41.09,41.31,10044092
AMD,2017-06-30,12.57,12.83,12.36,12.48,59267384
AME,2017-06-30,60.34,60.94,60.3394,60.57,2045268
AMGN,2017-06-30,173.61,174.25,172.01,172.23,2695516
AMG,2017-06-30,166.1,167.6,165.785,165.86,318233
AMP,2017-06-30,128.65,129.06,127.14,127.29,833452
AMT,2017-06-30,132.93,133.67,132.18,132.32,2480269
AMZN,2017-06-30,980.12,983.47,967.61,968,3390345
ANDV,2017-06-30,93.55,94.33,92.93,93.6,1226006
ANSS,2017-06-30,120.63,122.39,120.63,121.68,1323453
ANTM,2017-06-30,187.49,188.85,187,188.13,2034167
AON,2017-06-30,133.32,133.55,132.19,132.95,1535860
AOS,2017-06-30,55.94,56.72,55.85,56.33,690333
APA,2017-06-30,47.6,48.411,47.1,47.93,2817378
APC,2017-06-30,45.66,45.99,44.9344,45.34,5344694
APD,2017-06-30,141.97,143.86,141.89,143.06,938130
APH,2017-06-30,74.05,74.25,73.34,73.82,1447223
ARE,2017-06-30,119.24,121.09,118.99,120.47,787719
ARNC,2017-06-30,22.82,22.94,22.13,22.65,7657815
ATVI,2017-06-30,57.93,58.115,57.17,57.57,6358668
AVB,2017-06-30,192.71,194.19,191.64,192.17,617372
AVGO,2017-06-30,236.27,236.69,232.86,233.05,2653376
AVY,2017-06-30,88.59,88.88,88.35,88.37,427177
AWK,2017-06-30,78.1,78.775,77.8547,77.95,992953
AXP,2017-06-30,84.09,84.64,83.59,84.24,3320821
AYI,2017-06-30,200.09,204.95,199.37,203.28,1067641
AZO,2017-06-30,562.53,571.71,560.23,570.46,464931
A,2017-06-30,59,59.57,58.835,59.31,1593786
BAC,2017-06-30,24.62,24.62,24.17,24.26,84005159
BAX,2017-06-30,60.41,60.76,60.265,60.54,2428594
BA,2017-06-30,198.5,199.44,197.3901,197.75,2225564
BBT,2017-06-30,45.85,45.925,45.16,45.41,3806816
BBY,2017-06-30,57.6,58.07,57.32,57.33,2981517
BDX,2017-06-30,195.07,196.59,195.01,195.11,1259308
BEN,2017-06-30,44.95,45,44.52,44.79,1544187
BF.B,2017-06-30,48.83,49.26,48.59,48.6,644031
BIIB,2017-06-30,273.7,276.09,269.58,271.36,1372952
BK,2017-06-30,51.43,51.43,50.84,51.02,3461715
BLK,2017-06-30,425.8,426.87,422.28,422.41,501996
BLL,2017-06-30,42.1,42.41,42.1,42.21,1695457
BMY,2017-06-30,55.99,56.07,55.68,55.72,4679652
BRK.B,2017-06-30,170.01,170.15,169.27,169.37,3627845
BSX,2017-06-30,27.9,28.11,27.635,27.72,5193651
BWA,2017-06-30,41.67,42.57,41.33,42.36,2625264
BXP,2017-06-30,123.5,124.02,122.63,123.02,580200
CAG,2017-06-30,36.22,36.3,35.64,35.76,6671611
CAH,2017-06-30,78.67,78.6729,77.73,77.92,1929478
CAT,2017-06-30,106.1,108.04,105.83,107.46,4702148
CA,2017-06-30,34.41,34.72,34.21,34.47,3427888
CBG,2017-06-30,36.72,36.81,36.39,36.4,2586209
CBOE,2017-06-30,91.11,91.8,91,91.4,909964
CBS,2017-06-30,63.89,64.18,63.34,63.78,2391240
CB,2017-06-30,145.72,145.88,144.66,145.38,1374821
CCI,2017-06-30,99.97,100.64,99.72,100.18,1394779
CCL,2017-06-30,65.71,65.99,65.45,65.57,2599269
CDNS,2017-06-30,33.55,33.765,33.35,33.49,1210074
CELG,2017-06-30,131.81,131.81,128.82,129.87,3946514
CERN,2017-06-30,66.52,66.83,66.16,66.47,1355059
CFG,2017-06-30,35.89,36.01,35.29,35.68,3281208
CF,2017-06-30,27.49,28.08,26.96,27.96,4521404
CHD,2017-06-30,51.8,52.08,51.8,51.88,1229116
CHK,2017-06-30,5,5.05,4.91,4.97,27992640
CHRW,2017-06-30,67.76,68.95,67.65,68.68,1115572
CHTR,2017-06-30,338.29,338.41,332.4,336.85,1394645
CINF,2017-06-30,72.89,72.92,72.165,72.45,687020
CI,2017-06-30,166.69,168.06,166.56,167.39,1751922
CLX,2017-06-30,133.62,133.95,133.19,133.24,601605
CL,2017-06-30,74.31,74.47,74.12,74.13,3619146
CMA,2017-06-30,73.1,73.67,72.46,73.24,1415464
CMCSA,2017-06-30,39.13,39.15,38.75,38.92,18261622
CME,2017-06-30,125.44,125.64,124.73,125.24,1053775
CMG,2017-06-30,420.76,423.749,415.83,416.1,740106
CMI,2017-06-30,160.72,163.275,160.13,162.22,985277
CMS,2017-06-30,46.45,46.65,46.25,46.25,1688059
CNC,2017-06-30,80.28,80.6,79.365,79.88,1353157
CNP,2017-06-30,27.47,27.615,27.375,27.38,3194143
COF,2017-06-30,82.02,83.18,81.59,82.62,2969562
COG,2017-06-30,25.16,25.405,24.8,25.08,7005755
COL,2017-06-30,104.96,105.64,104.75,105.08,877768
COO,2017-06-30,238.27,241.25,237.0178,239.42,490142
COP,2017-06-30,44.39,44.58,43.7,43.96,9126700
COST,2017-06-30,159.6,160.539,158.79,159.93,4755064
COTY,2017-06-30,18.97,19.0805,18.72,18.76,4057738
CPB,2017-06-30,52.1,52.65,52.01,52.15,1787888
CRM,2017-06-30,86.8,87.25,86.3,86.6,3943500
CSCO,2017-06-30,31.79,31.79,31.3,31.3,23604639
CSRA,2017-06-30,31.7,31.94,31.7,31.75,1048143
CSX,2017-06-30,54.75,54.86,53.99,54.56,5874463
CTAS,2017-06-30,125.3,126.53,125.085,126.04,468392
CTL,2017-06-30,24.27,24.37,23.88,23.88,8531499
CTSH,2017-06-30,66.55,66.9,66.17,66.4,3926885
CTXS,2017-06-30,79.91,80.15,78.95,79.58,936176
CVS,2017-06-30,80.52,80.71,79.78,80.46,4425687
CVX,2017-06-30,104.53,104.72,103.89,104.33,5496977
CXO,2017-06-30,120.64,122.59,119.42,121.53,1673694
C,2017-06-30,67.56,67.59,66.72,66.88,15832322
DAL,2017-06-30,54,54.28,53.73,53.74,5012788
DE,2017-06-30,122.59,124.34,122.26,123.59,2305572
DFS,2017-06-30,61.8,62.62,61.28,62.19,3156117
DGX,2017-06-30,110.84,111.76,110.74,111.16,893594
DG,2017-06-30,71.3,72.49,71.05,72.09,2808808
DHI,2017-06-30,33.98,34.88,33.98,34.57,3967135
DHR,2017-06-30,84.28,84.68,84.08,84.39,2758857
DISCA,2017-06-30,26.15,26.15,25.67,25.83,3061809
DISCK,2017-06-30,25.32,25.34,24.96,25.21,1926359
DISH,2017-06-30,63.23,63.29,62.04,62.76,1597475
DIS,2017-06-30,106.25,106.56,105.5,106.25,5113841
DLR,2017-06-30,112.76,113.57,112.35,112.95,1977239
DLTR,2017-06-30,70.01,70.41,69.2301,69.92,2816889
DOV,2017-06-30,79.32,80.93,79.26,80.22,1790583
DPS,2017-06-30,91.26,91.7,91.1,91.11,748902
DRE,2017-06-30,27.7,28.065,27.65,27.95,3013713
DRI,2017-06-30,91.97,92.32,90.33,90.44,1693843
DTE,2017-06-30,106.22,106.71,105.73,105.79,1047556
DUK,2017-06-30,84.15,84.42,83.59,83.59,3607625
DVA,2017-06-30,64.21,65.29,64.11,64.76,1671574
DVN,2017-06-30,32.27,32.36,31.4507,31.97,6659746
DXC,2017-06-30,78.22,78.7806,76.72,76.72,1825589
D,2017-06-30,77.13,77.61,76.62,76.63,2944860
EA,2017-06-30,107.1,107.56,105.65,105.72,3216511
EBAY,2017-06-30,34.78,35.07,34.52,34.92,10845469
ECL,2017-06-30,132,133.23,131.81,132.75,995796
ED,2017-06-30,80.96,81.35,80.8,80.82,1943372
EFX,2017-06-30,138.16,138.35,137.23,137.42,625878
EIX,2017-06-30,78.32,78.98,78.19,78.19,2024650
EL,2017-06-30,95.96,96.43,95.745,95.98,1290323
EMN,2017-06-30,83.89,84.45,83.48,83.99,708727
EMR,2017-06-30,58.67,60.02,58.6501,59.62,3209032
EOG,2017-06-30,90.34,91.22,89.25,90.52,4164149
EQIX,2017-06-30,424.08,431.23,423.56,429.16,527950
EQR,2017-06-30,66.28,66.79,65.83,65.83,2061878
EQT,2017-06-30,59.31,59.6525,58.46,58.59,3887325
ESRX,2017-06-30,64.59,64.6,63.67,63.84,5457978
ESS,2017-06-30,260.31,262.66,257.16,257.27,406230
ES,2017-06-30,60.7,61.16,60.59,60.71,1799256
ETFC,2017-06-30,38.15,38.48,37.81,38.03,2754600
ETN,2017-06-30,76.9,78.32,76.86,77.83,1843617
ETR,2017-06-30,77.15,77.46,76.74,76.77,1298512
EVHC,2017-06-30,62.43,62.98,62.25,62.67,1286120
EW,2017-06-30,117.96,118.88,117.22,118.24,1093771
EXC,2017-06-30,35.92,36.28,35.83,36.07,4505762
EXPD,2017-06-30,56.18,56.66,55.84,56.48,1197731
EXPE,2017-06-30,149.25,150,147.59,148.95,1661636
EXR,2017-06-30,77.65,78.53,77.13,78,995721
FAST,2017-06-30,42.96,43.73,42.64,43.53,1895610
FBHS,2017-06-30,65.09,65.7,65.09,65.24,667894
FB,2017-06-30,151.9,151.92,150.06,150.98,17666022
FCX,2017-06-30,12.12,12.19,11.89,12.01,14791053
FDX,2017-06-30,216.48,218.359,216.06,217.33,1412775
FE,2017-06-30,28.87,29.43,28.83,29.16,5199999
FFIV,2017-06-30,127.85,127.85,126.39,127.06,683192
FISV,2017-06-30,122.14,122.77,121.37,122.34,1017781
FIS,2017-06-30,85,85.75,84.8,85.4,1470882
FITB,2017-06-30,26.24,26.35,25.77,25.96,5774587
FLIR,2017-06-30,34.9,35.06,34.45,34.66,1360423
FLR,2017-06-30,45.34,46.18,45.11,45.78,1052878
FLS,2017-06-30,46.06,46.74,45.8,46.43,1014059
FL,2017-06-30,49.14,49.765,48.67,49.28,3694203
FMC,2017-06-30,72.62,73.72,71.43,73.05,3335164
FOXA,2017-06-30,28.25,28.37,27.86,28.34,7829902
FOX,2017-06-30,27.91,27.95,27.4,27.87,2325446
FRT,2017-06-30,128.23,128.48,125.965,126.39,403743
FTI,2017-06-30,27.25,27.38,27.07,27.2,3591836
FTV,2017-06-30,62.92,63.68,62.9,63.35,1176910
F,2017-06-30,11.18,11.28,11.16,11.19,41074990
GD,2017-06-30,197.75,199.21,196.26,198.1,944651
GE,2017-06-30,27.09,27.19,26.91,27.01,26254238
GGP,2017-06-30,23.96,24.1,23.31,23.56,4957326
GILD,2017-06-30,71.56,71.64,70.32,70.78,6727125
GIS,2017-06-30,55.11,55.77,55.03,55.4,4250820
GLW,2017-06-30,30.42,30.42,29.96,30.05,8881441
GM,2017-06-30,34.97,35.05,34.77,34.93,7679741
GOOGL,2017-06-30,943.99,944.9995,929.61,929.68,2287662
GOOG,2017-06-30,926.05,926.05,908.31,908.73,2090226
GPC,2017-06-30,91.38,93.24,91.2,92.76,827470
GPN,2017-06-30,91.02,91.24,90.32,90.32,665163
GPS,2017-06-30,22.01,22.17,21.77,21.99,6960789
GRMN,2017-06-30,50.81,51.25,50.67,51.03,852581
GS,2017-06-30,225.31,226.05,221.54,221.9,3154274
GT,2017-06-30,34.9,35.24,34.81,34.96,4047081
GWW,2017-06-30,179.35,181.52,178.29,180.53,680429
HAL,2017-06-30,42.8,43.06,42.3,42.71,7160773
HAS,2017-06-30,110.98,112.08,110.47,111.51,768236
HBAN,2017-06-30,13.47,13.62,13.32,13.52,17302122
HBI,2017-06-30,23.18,23.29,23.06,23.16,5002496
HCA,2017-06-30,87.23,87.79,87.095,87.2,1727913
HCN,2017-06-30,74.83,75.38,74.44,74.85,1903072
HCP,2017-06-30,32.1,32.33,31.7723,31.96,2813946
HD,2017-06-30,152.51,154,152.27,153.4,3640851
HES,2017-06-30,43.42,44.24,42.96,43.87,4766779
HIG,2017-06-30,52.97,53.08,52.28,52.57,2388569
HII,2017-06-30,186.13,186.92,184.64,186.16,275271
HLT,2017-06-30,62.65,62.91,61.82,61.85,3555997
HOG,2017-06-30,54.29,54.76,54,54.02,2439716
HOLX,2017-06-30,45.73,45.82,45.25,45.38,2797470
HON,2017-06-30,133.42,133.87,132.69,133.29,1767954
HPE,2017-06-30,16.73,16.8,16.58,16.59,8780464
HPQ,2017-06-30,17.66,17.71,17.45,17.48,8935331
HP,2017-06-30,54.52,55.23,54.13,54.34,1708638
HRB,2017-06-30,31,31.395,30.76,30.91,5212632
HRL,2017-06-30,34.05,34.44,34.05,34.11,2246890
HRS,2017-06-30,109.21,110.21,108.7,109.08,467173
HSIC,2017-06-30,91.695,92.22,90.8563,91.51,731530
HST,2017-06-30,18.6,18.61,18.2,18.27,5932833
HSY,2017-06-30,106.78,108.73,106.78,107.37,1620924
HUM,2017-06-30,239.58,241.96,239.58,240.62,1322442
IBM,2017-06-30,154.28,154.5,153.14,153.83,3571536
ICE,2017-06-30,65.91,66.25,65.71,65.92,2373418
IDXX,2017-06-30,161.47,162.845,160.58,161.42,595621
IFF,2017-06-30,133.86,135.94,133.86,135,420047
ILMN,2017-06-30,178.62,178.62,173.44,173.52,893613
INCY,2017-06-30,129.74,129.83,125.87,125.91,1369899
INFO,2017-06-30,44.27,44.32,44.03,44.04,2459979
INTC,2017-06-30,33.87,33.93,33.535,33.74,24432020
INTU,2017-06-30,133.75,134.78,132.78,132.81,2294800
IPG,2017-06-30,24.82,24.82,24.43,24.6,3611396
IP,2017-06-30,55.91,56.89,55.89,56.61,1629056
IQV,2017-06-30,89.61,89.76,89.09,89.5,718769
IRM,2017-06-30,34.21,34.51,33.92,34.36,1007521
IR,2017-06-30,90.68,91.89,90.51,91.39,1170676
ISRG,2017-06-30,311.6164,313.2964,307.4964,311.7897,748941
ITW,2017-06-30,142.04,143.93,142.04,143.25,1231748
IT,2017-06-30,124.42,124.52,123.42,123.51,726716
IVZ,2017-06-30,35.3,35.44,35.06,35.19,2361509
JBHT,2017-06-30,91.62,91.78,90.56,91.38,1223402
JCI,2017-06-30,42.8,43.71,42.78,43.36,5918521
JEC,2017-06-30,53.84,54.69,53.69,54.39,902250
JNJ,2017-06-30,132.7,133.2,132.28,132.29,5264416
JNPR,2017-06-30,27.86,28.04,27.76,27.88,6127928
JPM,2017-06-30,91.96,92,91.16,91.4,16892700
JWN,2017-06-30,47.86,48.11,47.31,47.83,1398771
KEY,2017-06-30,18.8,18.89,18.5534,18.74,8456670
KHC,2017-06-30,87.2,87.27,85.5,85.64,3415042
KIM,2017-06-30,18.84,18.99,18.06,18.35,6906835
KLAC,2017-06-30,93.5,93.5,91.26,91.51,1320074
KMB,2017-06-30,129.26,130.05,129.1,129.11,1351934
KMI,2017-06-30,19.15,19.25,18.98,19.16,13034600
KMX,2017-06-30,62.46,63.455,62.25,63.06,2035525
KORS,2017-06-30,36.15,36.43,35.84,36.25,1793960
KO,2017-06-30,44.89,45.12,44.85,44.85,9352785
KR,2017-06-30,23.34,23.51,23.26,23.32,10818373
KSS,2017-06-30,38.18,38.9,37.92,38.67,2439604
KSU,2017-06-30,103.06,105.1499,102.6501,104.65,1063679
K,2017-06-30,69.11,69.91,69.05,69.46,2498291
LB,2017-06-30,54.47,54.69,53.69,53.89,3447635
LEG,2017-06-30,52.23,52.76,52.23,52.53,663786
LEN,2017-06-30,51.8627,52.7353,51.8333,52.2745,1846620
LH,2017-06-30,152.55,154.82,152.55,154.14,961476
LKQ,2017-06-30,32.59,33.09,32.5,32.95,1724426
LLL,2017-06-30,166.61,167.66,166.22,167.08,612166
LLY,2017-06-30,82.97,83.13,82,82.3,5713901
LMT,2017-06-30,277.62,278.92,276.32,277.61,1085872
LNC,2017-06-30,67.83,67.93,66.915,67.58,1566775
LNT,2017-06-30,40.57,40.66,40.16,40.17,1514231
LOW,2017-06-30,76.53,77.94,76.53,77.53,4681317
LRCX,2017-06-30,143.37,143.57,140.83,141.43,2938712
LUK,2017-06-30,26.34,26.36,26.14,26.16,1373195
LUV,2017-06-30,62.04,62.58,61.9696,62.14,3186351
LYB,2017-06-30,84.47,85.08,83.895,84.39,2600642
L,2017-06-30,47.08,47.12,46.47,46.81,1033581
MAA,2017-06-30,105.44,106.09,104.72,105.38,683290
MAC,2017-06-30,59.29,59.52,57.76,58.06,1365382
MAR,2017-06-30,101.18,101.22,100.28,100.31,2837436
MAS,2017-06-30,38,38.535,38,38.21,1972339
MAT,2017-06-30,20.98,21.66,20.86,21.53,6851415
MA,2017-06-30,121.78,122.42,121.21,121.45,3574016
MCD,2017-06-30,153.3,153.77,152.72,153.16,2508213
MCHP,2017-06-30,77.83,78.27,76.96,77.18,2424756
MCK,2017-06-30,164.49,165.32,163.27,164.54,1235206
MCO,2017-06-30,121.64,122.2,121.29,121.68,628633
MDLZ,2017-06-30,43.59,43.64,43.16,43.19,5790451
MDT,2017-06-30,88.75,89.17,88.57,88.75,3827936
MET,2017-06-30,55.46,55.65,54.86,54.94,4406988
MGM,2017-06-30,31.94,32.09,31.16,31.29,17920595
MHK,2017-06-30,240.51,242.85,239.83,241.69,325861
MKC,2017-06-30,96.26,98.23,95.9,97.51,1284908
MLM,2017-06-30,222.04,224.07,219,222.58,768423
MMC,2017-06-30,78.24,78.63,77.49,77.96,2057986
MMM,2017-06-30,209.91,209.91,207.85,208.19,1769958
MNST,2017-06-30,50.49,50.5,49.65,49.68,2616768
MON,2017-06-30,118.06,118.97,118,118.36,8218552
MOS,2017-06-30,22.73,22.96,22.5501,22.83,2562666
MO,2017-06-30,74.68,74.83,74.365,74.47,5157987
MPC,2017-06-30,52.14,52.61,51.7,52.33,2917392
MRK,2017-06-30,64.49,64.73,64,64.09,8360924
MRO,2017-06-30,11.78,11.97,11.6,11.85,15088431
MSFT,2017-06-30,68.78,69.38,68.74,68.93,24161068
MSI,2017-06-30,87,87.56,86.68,86.74,1229254
MS,2017-06-30,45.33,45.43,44.44,44.56,8379357
MTB,2017-06-30,162.27,162.62,159.73,161.95,747013
MTD,2017-06-30,585.31,590.65,583.93,588.54,142621
MU,2017-06-30,32.12,32.15,29.7089,29.86,73308042
MYL,2017-06-30,38.86,38.93,38.37,38.82,2418851
M,2017-06-30,23.08,23.265,22.77,23.24,6154709
NAVI,2017-06-30,16.72,16.8,16.59,16.65,2313677
NBL,2017-06-30,28.86,28.94,28.29,28.3,6501305
NCLH,2017-06-30,54.96,55,54.27,54.29,1076638
NDAQ,2017-06-30,71.58,71.96,71.48,71.49,660247
NEE,2017-06-30,140.23,141.62,140.07,140.13,2132892
NEM,2017-06-30,32.23,32.53,32.12,32.39,4588491
NFLX,2017-06-30,149.76,150.71,148.42,149.41,5213315
NFX,2017-06-30,28.77,28.92,27.95,28.46,4172111
NI,2017-06-30,25.44,25.64,25.36,25.36,2124724
NKE,2017-06-30,56.6,59.71,56.5,59,46552954
NLSN,2017-06-30,38.73,38.82,38.47,38.66,1701509
NOC,2017-06-30,255.77,257.7666,255.565,256.71,581416
NOV,2017-06-30,32.66,33.28,32.36,32.94,3507623
NRG,2017-06-30,17.05,17.4,17.05,17.22,3403609
NSC,2017-06-30,120.13,122.295,119.72,121.7,1374286
NTAP,2017-06-30,40.18,40.38,39.73,40.05,3951971
NTRS,2017-06-30,98.12,98.12,96.98,97.21,1137962
NUE,2017-06-30,58.55,59.12,57.85,57.87,2605000
NVDA,2017-06-30,147.38,147.93,143.5,144.56,18276526
NWL,2017-06-30,53.27,54.11,53.26,53.62,2673058
NWSA,2017-06-30,13.63,13.755,13.35,13.7,1754157
NWS,2017-06-30,14.1,14.2,14,14.15,216280
OKE,2017-06-30,52.01,52.41,51.59,52.16,42639866
OMC,2017-06-30,83.69,83.69,82.41,82.9,1753975
ORCL,2017-06-30,50.18,50.52,50.08,50.14,13146430
ORLY,2017-06-30,217.44,219.48,215.76,218.74,1322330
OXY,2017-06-30,60.17,60.37,59.29,59.87,4707823
O,2017-06-30,55.93,56.17,54.95,55.18,1449800
PAYX,2017-06-30,57.31,57.33,56.63,56.94,3362010
PBCT,2017-06-30,17.8,17.83,17.59,17.66,2771488
PCAR,2017-06-30,66.13,66.395,65.38,66.04,2112369
PCG,2017-06-30,66.27,66.88,66.17,66.37,3148802
PCLN,2017-06-30,1884.05,1887.01,1870.04,1870.52,461189
PDCO,2017-06-30,47.73,48.07,46.825,46.95,1102220
PEG,2017-06-30,43.02,43.27,42.79,43.01,3479655
PEP,2017-06-30,115.53,116.1134,115.3,115.49,3313250
PFE,2017-06-30,33.73,33.795,33.51,33.59,13512482
PFG,2017-06-30,64.86,65,64.06,64.07,1376226
PGR,2017-06-30,44.35,44.51,44.065,44.09,2448989
PG,2017-06-30,87.05,87.47,87,87.15,6070254
PHM,2017-06-30,24.17,24.72,24.17,24.53,4704329
PH,2017-06-30,157.83,162.395,157.75,159.82,1474397
PKG,2017-06-30,112.14,112.235,110.78,111.39,843234
PKI,2017-06-30,67.96,68.52,67.96,68.14,348776
PLD,2017-06-30,58.77,59.02,58.585,58.64,2594005
PM,2017-06-30,117.23,118.4,117.09,117.45,3222851
PNC,2017-06-30,126,126.06,124.4,124.87,1669928
PNR,2017-06-30,65.88,66.95,65.63,66.54,588221
PNW,2017-06-30,85.18,85.7123,85.03,85.16,1062605
PPG,2017-06-30,110.18,110.53,109.66,109.96,786673
PPL,2017-06-30,38.74,38.92,38.65,38.66,3114184
PRGO,2017-06-30,76.2,76.3801,74.99,75.52,1188299
PRU,2017-06-30,109.12,109.37,108.06,108.14,2152801
PSA,2017-06-30,208.71,210,207.53,208.53,620901
PSX,2017-06-30,82.32,83.11,81.92,82.69,2458693
PVH,2017-06-30,114.96,115.42,114.09,114.5,995439
PWR,2017-06-30,32.07,33.19,31.9,32.92,2501883
PXD,2017-06-30,159.44,160.87,157.95,159.58,1500920
PX,2017-06-30,131.94,133.2,131.34,132.55,1502279
PYPL,2017-06-30,53.6,54.25,53.29,53.67,8234950
QCOM,2017-06-30,55.6,55.63,55.03,55.22,8781900
QRVO,2017-06-30,64.45,64.8,63.06,63.32,1584919
RCL,2017-06-30,109.43,109.84,108.42,109.23,1137728
REGN,2017-06-30,507.46,508,490.89,491.14,1267538
REG,2017-06-30,63.29,63.82,62.37,62.64,1455484
RE,2017-06-30,255.05,255.71,252.39,254.59,427446
RF,2017-06-30,14.73,14.81,14.47,14.64,13452992
RHI,2017-06-30,47.93,48.22,47.7,47.93,728940
RHT,2017-06-30,95.99,96.71,95.63,95.75,2202737
RJF,2017-06-30,81.08,81.259,79.82,80.22,710036
RL,2017-06-30,73.72,74.29,73,73.8,2321750
RMD,2017-06-30,77.45,78.14,77.24,77.87,528261
ROK,2017-06-30,159.37,162.71,159.37,161.96,702609
ROP,2017-06-30,230.61,232.62,230.4,231.53,315850
ROST,2017-06-30,58.06,58.06,57.38,57.73,3419092
RRC,2017-06-30,23.57,23.84,23.105,23.17,5110163
RSG,2017-06-30,63.6,63.985,63.52,63.73,1055352
RTN,2017-06-30,160.52,162.33,160.2,161.48,1162623
SBAC,2017-06-30,134.61,135.8489,134.01,134.9,1076501
SBUX,2017-06-30,58.68,58.95,58.29,58.31,8117066
SCG,2017-06-30,67.68,67.91,66.81,67.01,850149
SCHW,2017-06-30,43.38,43.5192,42.82,42.96,7231212
SEE,2017-06-30,44.91,45.01,44.615,44.76,2025113
SHW,2017-06-30,353.71,354.73,350.57,350.96,984891
SIG,2017-06-30,63.68,63.8,62.32,63.24,1299819
SJM,2017-06-30,118.41,118.99,117.47,118.33,855976
SLB,2017-06-30,65.85,66.11,65.38,65.84,7981924
SLG,2017-06-30,106.14,106.4,105.33,105.8,1063921
SNA,2017-06-30,156.7,158.92,156.65,158,771397
SNI,2017-06-30,68.6,68.7,67.31,68.31,1469124
SNPS,2017-06-30,73.02,73.35,72.755,72.93,779767
SO,2017-06-30,48.24,48.45,47.87,47.88,5782925
SPGI,2017-06-30,146.38,146.84,145.71,145.99,1933996
SPG,2017-06-30,163.6,164.87,160.2,161.76,1568753
SRCL,2017-06-30,77.23,77.77,76.135,76.32,675646
SRE,2017-06-30,113.09,114.07,112.74,112.75,1008584
STI,2017-06-30,57.05,57.13,56.335,56.72,3326898
STT,2017-06-30,90.08,90.34,89.39,89.73,1540832
STX,2017-06-30,39.4,39.45,38.51,38.75,3872621
STZ,2017-06-30,194.63,196.67,193.03,193.73,3097488
SWKS,2017-06-30,96.64,97.27,95.11,95.95,2194259
SWK,2017-06-30,140.06,141.4,139.963,140.73,1164255
SYF,2017-06-30,29.78,29.96,29.47,29.82,4782940
SYK,2017-06-30,138.97,139.71,138.78,138.78,1081938
SYMC,2017-06-30,28.25,28.43,28.01,28.25,4932468
SYY,2017-06-30,49.94,50.47,49.94,50.33,3792443
TAP,2017-06-30,86.86,86.96,86.3,86.34,1015629
TDG,2017-06-30,266.36,269.94,265.24,268.87,511595
TEL,2017-06-30,78.36,79.07,78.13,78.68,1772258
TGT,2017-06-30,52.25,52.43,51.911,52.29,4008357
TIF,2017-06-30,93.13,94.575,92.97,93.87,1831596
TJX,2017-06-30,71.49,72.55,71.33,72.17,6211807
TMK,2017-06-30,76.57,76.88,76.03,76.5,666612
TMO,2017-06-30,174.42,175.205,173.98,174.47,819727
TPR,2017-06-30,47.42,47.74,47.233,47.34,2189036
TRIP,2017-06-30,38.2,38.91,38.14,38.2,2032617
TROW,2017-06-30,74.6,74.98,74.2,74.21,1487307
TRV,2017-06-30,126.52,126.92,125.8,126.53,1186460
TSCO,2017-06-30,53.46,54.41,53.03,54.21,1541404
TSN,2017-06-30,61.7,62.92,61.7,62.63,2835518
TSS,2017-06-30,58.29,58.81,58,58.25,1324295
TWX,2017-06-30,99.68,100.67,99.6,100.41,4710864
TXN,2017-06-30,77.69,77.69,76.61,76.93,4696112
TXT,2017-06-30,46.91,47.4,46.65,47.1,1169945
T,2017-06-30,37.73,37.87,37.54,37.73,22540739
UAA,2017-06-30,21.7,21.99,21.49,21.76,3531232
UAL,2017-06-30,76.19,76.19,75.22,75.25,3456452
UA,2017-06-30,20.03,20.33,19.89,20.16,2481799
UDR,2017-06-30,39.24,39.49,38.9,38.97,1337386
UHS,2017-06-30,122.32,122.6,120.98,122.08,698703
ULTA,2017-06-30,287.51,289.8499,284.341,287.34,720927
UNH,2017-06-30,185.15,186.19,184.93,185.42,2391965
UNM,2017-06-30,46.84,46.87,46.25,46.63,1140885
UNP,2017-06-30,108.2,109.545,107.86,108.91,3479201
UPS,2017-06-30,110.21,111.01,109.7505,110.59,2178072
URI,2017-06-30,110.71,113.87,110.515,112.71,2065235
USB,2017-06-30,51.99,52.18,51.79,51.92,6849699
UTX,2017-06-30,122.01,122.635,121.62,122.11,2410162
VAR,2017-06-30,102.91,103.9099,102.825,103.19,1017496
VFC,2017-06-30,57.32,58.18,57,57.6,2830060
VIAB,2017-06-30,34.28,34.28,33.3,33.57,8524849
VLO,2017-06-30,67.55,67.77,66.87,67.46,2972006
VMC,2017-06-30,127.45,128.47,125.67,126.68,1273712
VNO,2017-06-30,93.46,94.265,92.86,93.9,1172263
VRSK,2017-06-30,83.91,84.68,83.54,84.37,982137
VRSN,2017-06-30,93.32,93.9,92.94,92.96,2204941
VRTX,2017-06-30,132.2,132.39,126.585,128.87,1582260
VTR,2017-06-30,69.37,69.9,69.25,69.48,1339944
VZ,2017-06-30,44.62,44.75,44.36,44.66,13368940
V,2017-06-30,94.38,94.62,93.78,93.78,9036622
WAT,2017-06-30,183,184.475,183,183.84,342124
WBA,2017-06-30,79.5,79.5864,77.14,78.31,7097347
WDC,2017-06-30,92.32,92.4,88.281,88.6,6614896
WEC,2017-06-30,61.62,61.78,61.26,61.38,1669219
WFC,2017-06-30,56.03,56.05,55.16,55.41,16750704
WHR,2017-06-30,188.27,192.49,188.27,191.62,744840
WLTW,2017-06-30,146.67,147.03,145.23,145.46,653933
WMB,2017-06-30,29.96,30.425,29.84,30.28,6854375
WMT,2017-06-30,76.08,76.27,75.67,75.68,6963283
WM,2017-06-30,73.38,73.65,73.22,73.35,1460868
WRK,2017-06-30,56.69,56.96,56.32,56.66,1442522
WU,2017-06-30,18.87,19.14,18.84,19.05,4475598
WYNN,2017-06-30,133.14,135.06,131.7,134.12,1455011
WYN,2017-06-30,101.01,101.21,100.31,100.41,1062452
WY,2017-06-30,33.2,33.63,33.0515,33.5,3210547
XEC,2017-06-30,94.75,95.19,92.86,94.01,1214781
XEL,2017-06-30,46.04,46.24,45.88,45.88,3300297
XLNX,2017-06-30,64.61,64.76,63.98,64.32,3165534
XL,2017-06-30,44.23,44.37,43.715,43.8,1291808
XOM,2017-06-30,81.08,81.241,80.7,80.73,14000606
XRAY,2017-06-30,64.9,65.05,64.45,64.84,762945
XRX,2017-06-30,29.27,29.34,28.72,28.73,2831993
XYL,2017-06-30,54.97,55.68,54.9,55.43,1814298
YUM,2017-06-30,73.54,74.15,73.54,73.76,1727008
ZBH,2017-06-30,127.89,128.92,127.89,128.4,742393
ZION,2017-06-30,44.14,44.21,43.41,43.91,2047450
ZTS,2017-06-30,62.46,62.93,62.37,62.38,1890227
AAL,2017-07-03,50.78,51.28,50.37,50.39,2906524
AAPL,2017-07-03,144.88,145.3001,143.1,143.5,14277848
AAP,2017-07-03,117.45,118.73,116.27,118.41,914839
ABBV,2017-07-03,72.76,72.99,72.37,72.42,2570706
ABC,2017-07-03,94.86,95.36,94.4,94.7,527371
ABT,2017-07-03,48.73,49.04,48.655,48.71,2454764
ACN,2017-07-03,123.82,124.88,123.79,123.93,1236153
ADBE,2017-07-03,141.73,142.15,138.31,138.41,1785994
ADI,2017-07-03,78.27,78.55,76.07,76.11,1368338
ADM,2017-07-03,41.48,41.69,41.33,41.46,1438573
ADP,2017-07-03,101.98,103.14,101.91,102.42,1591065
ADSK,2017-07-03,101.32,101.82,99.32,99.36,1454329
ADS,2017-07-03,257.26,258.6,256.09,258.23,307361
AEE,2017-07-03,54.85,54.92,54.13,54.13,800028
AEP,2017-07-03,69.69,69.695,68.93,69,1591950
AES,2017-07-03,11.15,11.19,10.96,11.01,2754924
AET,2017-07-03,152.63,153.44,151.92,152.4,2199625
AFL,2017-07-03,78.11,79.33,77.88,78.42,937790
AGN,2017-07-03,244,245.5,243.41,243.98,698943
AIG,2017-07-03,62.82,63.91,62.82,63.29,3229139
AIV,2017-07-03,43.15,43.27,42.865,43.18,722913
AIZ,2017-07-03,104.28,106.47,104.26,105.15,209068
AJG,2017-07-03,57.6,58.01,57.53,57.53,449126
AKAM,2017-07-03,50.15,50.73,50.01,50.09,959422
ALB,2017-07-03,106.34,106.53,105.34,106.03,555424
ALGN,2017-07-03,151.06,152.23,148.95,149.03,340637
ALK,2017-07-03,90.27,90.93,89.9,90.22,543186
ALLE,2017-07-03,81.57,81.835,81.35,81.37,217195
ALL,2017-07-03,88.85,89.86,88.63,88.63,1007570
ALXN,2017-07-03,121.83,122.78,121.02,121.08,1067421
AMAT,2017-07-03,41.33,41.96,40.98,41.01,6519489
AMD,2017-07-03,12.57,12.73,12.13,12.15,39929101
AME,2017-07-03,61,61.68,60.74,61.21,563061
AMGN,2017-07-03,172.63,174.33,172.63,172.8,1395060
AMG,2017-07-03,167.47,169.98,167.38,168.32,226839
AMP,2017-07-03,128.54,131.49,128.055,130.14,539430
AMT,2017-07-03,132.62,133.17,130.82,131.41,1252798
AMZN,2017-07-03,972.79,974.49,951.0001,953.66,2909108
ANDV,2017-07-03,94.13,95.45,93.92,95.03,686898
ANSS,2017-07-03,122.52,123.99,120.34,120.47,402527
ANTM,2017-07-03,189.21,191.18,188.35,189.6,815314
AON,2017-07-03,133.59,133.99,132.93,133.16,558615
AOS,2017-07-03,56.64,57.1,56.35,56.55,284309
APA,2017-07-03,48.18,49.56,48.1125,49.33,1277770
APC,2017-07-03,45.5,46.26,45.47,46.1,2547926
APD,2017-07-03,143.73,144.74,143.5,144.29,411641
APH,2017-07-03,74.29,74.32,73.1,73.1,580332
ARE,2017-07-03,121,121.16,119.72,120.95,291739
ARNC,2017-07-03,22.74,23.19,22.69,22.84,3383312
ATVI,2017-07-03,57.77,57.99,56.15,56.26,4136565
AVB,2017-07-03,192.81,194.67,192.03,194.28,637262
AVGO,2017-07-03,234.51,235.24,229.08,229.76,2112330
AVY,2017-07-03,88.96,89.28,88.62,88.87,262770
AWK,2017-07-03,78.25,78.54,77.87,78.07,381774
AXP,2017-07-03,84.69,85.735,84.69,85.1,2306874
AYI,2017-07-03,204.63,205.98,200.6,203.07,514753
AZO,2017-07-03,570.85,575.68,568.06,571.71,227632
A,2017-07-03,59.59,59.98,59.13,59.13,1489574
BAC,2017-07-03,24.46,24.91,24.44,24.68,58129709
BAX,2017-07-03,60.78,60.88,60.16,60.24,1354628
BA,2017-07-03,198.07,199.44,197.75,198.59,1511163
BBT,2017-07-03,45.72,46.28,45.66,46.12,2771224
BBY,2017-07-03,57.87,59.365,57.85,59.22,2795698
BDX,2017-07-03,195.79,196.22,194.63,194.63,681642
BEN,2017-07-03,45.12,45.43,45.01,45.07,1038236
BF.B,2017-07-03,48.78,48.97,48.21,48.23,466972
BHGE,2017-07-03,55,57.73,54.57,57.68,4124512
BIIB,2017-07-03,272.62,275.11,272.12,272.52,612455
BK,2017-07-03,51.31,52.065,51.26,51.83,2583968
BLK,2017-07-03,425.92,430.91,425.04,428.82,379890
BLL,2017-07-03,42.44,42.76,42.37,42.47,931003
BMY,2017-07-03,56.27,56.88,56.18,56.27,6257560
BRK.B,2017-07-03,170.4,172.7,169.95,171.8,2493428
BSX,2017-07-03,27.85,27.97,27.58,27.63,2402803
BWA,2017-07-03,42.8,43.98,42.76,43.18,1325693
BXP,2017-07-03,123.6,125.08,123.43,124.95,298180
CAG,2017-07-03,35.67,35.85,35.42,35.5,2884444
CAH,2017-07-03,78.09,78.77,78.09,78.29,704262
CAT,2017-07-03,106.51,107.84,106.48,106.97,2404896
CA,2017-07-03,34.58,34.58,34.125,34.16,1104367
CBG,2017-07-03,36.67,37.015,36.55,36.94,969334
CBOE,2017-07-03,91.83,92.29,91.54,91.91,538080
CBS,2017-07-03,64.17,64.87,63.92,64.16,988461
CB,2017-07-03,145.8,147.4,145.515,146.35,672702
CCI,2017-07-03,100.53,101.06,98.82,99.31,859360
CCL,2017-07-03,65.65,66.34,65.24,65.25,1773373
CDNS,2017-07-03,33.58,33.61,32.96,33.07,677748
CELG,2017-07-03,130.61,131.35,130.14,130.18,1761176
CERN,2017-07-03,66.77,66.98,65.13,65.5,1249336
CFG,2017-07-03,35.89,36.755,35.76,36.54,2328727
CF,2017-07-03,28.2,29.365,28.18,29.22,4050697
CHD,2017-07-03,51.95,52.26,51.85,52.02,397971
CHK,2017-07-03,5.01,5.14,5,5.12,15382015
CHRW,2017-07-03,69.13,70.48,68.88,70.08,1533059
CHTR,2017-07-03,338.26,339.45,328.65,328.67,793720
CINF,2017-07-03,72.94,74.35,72.94,73.1,453113
CI,2017-07-03,168.27,168.44,166.805,167.5,854269
CLX,2017-07-03,133,134.8,133,133.78,520752
CL,2017-07-03,74.34,74.465,73.93,73.94,1489891
CMA,2017-07-03,73.91,74.93,73.65,74.39,650630
CMCSA,2017-07-03,39.08,39.25,38.32,38.36,11541722
CME,2017-07-03,125.33,127.36,125.33,126.3,611441
CMG,2017-07-03,415.81,418.71,414.41,417.33,422814
CMI,2017-07-03,162.15,163.89,161.3701,163.36,964359
CMS,2017-07-03,46.32,46.46,46,46,1065372
CNC,2017-07-03,80,80.73,79.71,80.14,724642
CNP,2017-07-03,27.47,27.85,27.46,27.58,2749688
COF,2017-07-03,83.42,84.48,83.22,83.56,1558376
COG,2017-07-03,25.09,25.29,24.82,25.13,3820318
COL,2017-07-03,105.22,106.11,104.91,105.61,300672
COO,2017-07-03,239.42,239.92,236.02,236.38,189349
COP,2017-07-03,44.21,45.83,44.19,45.66,5742946
COST,2017-07-03,160.21,160.53,158.69,158.82,1995074
COTY,2017-07-03,18.81,19.25,18.76,19.14,1524636
CPB,2017-07-03,52.3,52.65,52.16,52.19,1066221
CRM,2017-07-03,87.01,87.1,85.12,86.1,2741255
CSCO,2017-07-03,31.09,31.64,31.03,31.33,14112089
CSRA,2017-07-03,31.94,32.19,31.83,31.87,275435
CSX,2017-07-03,54.75,55,54.39,54.49,3479907
CTAS,2017-07-03,126.77,127.11,125.94,125.99,276153
CTL,2017-07-03,24,24.12,23.83,23.97,5541467
CTSH,2017-07-03,66.93,66.98,66.4,66.7,1294308
CTXS,2017-07-03,79.97,80.42,78.69,78.78,457779
CVS,2017-07-03,80.77,81.34,80.46,80.62,2379814
CVX,2017-07-03,104.24,106.96,104.24,106.3,4419061
CXO,2017-07-03,122.51,124.58,122,124.24,723577
C,2017-07-03,67.24,68.91,67.24,68.26,16488776
DAL,2017-07-03,54.26,54.71,53.74,54.06,3532131
DE,2017-07-03,124.19,125.5,123.79,124.95,1681918
DFS,2017-07-03,62.42,63.015,62.18,62.27,1629892
DGX,2017-07-03,111.76,112.965,110.66,110.66,845562
DG,2017-07-03,72.53,73,71.67,71.93,1222341
DHI,2017-07-03,34.9,34.9,34.34,34.36,1268496
DHR,2017-07-03,84.78,85,84.26,84.26,1051920
DISCA,2017-07-03,26.03,26.69,26.03,26.2,1333580
DISCK,2017-07-03,25.38,26.03,25.38,25.51,860659
DISH,2017-07-03,63.29,63.715,62.86,62.88,597225
DIS,2017-07-03,106.76,108.62,106.76,107.46,5399537
DLR,2017-07-03,113.54,113.776,111.935,113.31,684741
DLTR,2017-07-03,70.03,70.66,69.34,69.89,928409
DOV,2017-07-03,80.78,82.24,80.21,82,795899
DPS,2017-07-03,91.6,91.88,91.23,91.5,405427
DRE,2017-07-03,28.06,28.17,27.86,28.09,1222308
DRI,2017-07-03,90.69,91.57,90.51,91.34,842326
DTE,2017-07-03,106.05,106.35,105.44,105.54,621628
DUK,2017-07-03,83.78,83.835,83.16,83.31,1705902
DVA,2017-07-03,64.91,64.96,64.35,64.38,444299
DVN,2017-07-03,32.13,33.08,32.07,32.78,2652058
DXC,2017-07-03,76.76,76.85,75.84,75.95,1217374
D,2017-07-03,76.94,77.17,76.03,76.1,1375176
EA,2017-07-03,106.51,107,105.21,105.42,1656433
EBAY,2017-07-03,35.15,35.305,34.55,34.6,4517402
ECL,2017-07-03,133.19,133.47,132.49,132.94,715554
ED,2017-07-03,81.14,81.28,80.57,80.57,929581
EFX,2017-07-03,137.9,138.89,137.17,138.01,261422
EIX,2017-07-03,78.4,78.46,77.18,77.18,963322
EL,2017-07-03,96.07,96.28,95.71,95.81,777971
EMN,2017-07-03,84.61,85.11,84.38,84.5,376477
EMR,2017-07-03,59.56,60.47,59.44,60.25,2343356
EOG,2017-07-03,91,93.16,90.52,92.37,2399997
EQIX,2017-07-03,431.54,435.11,421.315,422.76,253337
EQR,2017-07-03,66.04,66.71,65.66,66.57,1044574
EQT,2017-07-03,60.23,60.79,58.64,59.75,6730337
ESRX,2017-07-03,64.15,64.46,63.78,63.92,1765679
ESS,2017-07-03,258.4,261.5,257.35,261.24,216614
ES,2017-07-03,60.74,60.81,60.36,60.41,798733
ETFC,2017-07-03,38.28,38.5732,38.1345,38.45,1254696
ETN,2017-07-03,78.37,78.77,77.71,78.35,1386832
ETR,2017-07-03,77.06,77.07,76.39,76.47,529268
EVHC,2017-07-03,62.69,62.69,61.18,61.4,777335
EW,2017-07-03,118.6,119.19,117.43,118.01,739598
EXC,2017-07-03,36.2,36.25,35.59,35.84,2314238
EXPD,2017-07-03,56.76,57.34,56.695,56.99,633688
EXPE,2017-07-03,149.56,149.69,146.8,147.73,826531
EXR,2017-07-03,78.63,79.37,77.61,78.49,745481
FAST,2017-07-03,43.21,44.17,43.21,44.05,1488236
FBHS,2017-07-03,65.6,65.78,65.21,65.41,379823
FB,2017-07-03,151.72,152.15,147.8,148.43,13862735
FCX,2017-07-03,12.08,12.305,12.06,12.2,8517402
FDX,2017-07-03,218.49,219.28,217.38,217.38,991703
FE,2017-07-03,29.24,29.44,29.04,29.06,1929111
FFIV,2017-07-03,127.75,129.32,127.08,127.81,284505
FISV,2017-07-03,122.76,123.475,121.24,121.31,461496
FIS,2017-07-03,85.71,86.08,85.36,85.45,826270
FITB,2017-07-03,26.19,26.72,26.14,26.47,2930742
FLIR,2017-07-03,35.01,35.11,34.56,34.58,513878
FLR,2017-07-03,46.11,46.78,45.99,46.55,691838
FLS,2017-07-03,46.85,47.34,46.56,46.94,393675
FL,2017-07-03,49.59,50.71,49.5801,50.64,2163325
FMC,2017-07-03,73.62,73.83,72.65,73.57,551592
FOXA,2017-07-03,28.47,28.81,28.35,28.52,4520062
FOX,2017-07-03,28.1,28.43,27.94,28.13,1568031
FRT,2017-07-03,127.09,129.38,126.87,129.04,273984
FTI,2017-07-03,27.46,28.3,27.43,28.2,2028935
FTV,2017-07-03,63.65,63.73,63.19,63.33,652599
F,2017-07-03,11.36,11.685,11.25,11.56,43949588
GD,2017-07-03,199.42,200.55,198.14,199.66,750575
GE,2017-07-03,27.16,27.59,27.06,27.45,20664991
GGP,2017-07-03,23.73,24.115,23.57,24.07,2315293
GILD,2017-07-03,71.11,71.6,70.56,70.7,3453349
GIS,2017-07-03,55.29,55.5,55.1,55.18,2083117
GLW,2017-07-03,30.25,30.31,30.07,30.13,3348203
GM,2017-07-03,34.52,36,34.45,35.57,10915736
GOOGL,2017-07-03,933.22,934.24,915.31,919.46,1694811
GOOG,2017-07-03,912.18,913.94,894.79,898.7,1710373
GPC,2017-07-03,92.8,93.97,91.99,93.66,541075
GPN,2017-07-03,90.86,90.88,89.78,90.05,476459
GPS,2017-07-03,22.16,23.005,22.15,22.91,5535161
GRMN,2017-07-03,51.25,51.87,51.16,51.82,721219
GS,2017-07-03,224.46,229.07,223.42,227.28,2846554
GT,2017-07-03,35.14,35.715,34.95,34.96,1532815
GWW,2017-07-03,181.73,185.67,180.82,185.15,782335
HAL,2017-07-03,42.94,44.01,42.73,43.72,5754768
HAS,2017-07-03,112.09,112.34,110.22,110.74,381852
HBAN,2017-07-03,13.64,13.81,13.565,13.75,4809892
HBI,2017-07-03,23.16,23.325,23.07,23.26,1593569
HCA,2017-07-03,87.48,87.83,86.98,87.19,695728
HCN,2017-07-03,75.14,75.91,74.74,75.76,934921
HCP,2017-07-03,32.1,32.6,32.02,32.55,1094126
HD,2017-07-03,154.39,154.79,153.71,154.01,1658535
HES,2017-07-03,44.19,45.67,44.19,45.42,2604673
HIG,2017-07-03,52.78,53.28,52.7056,52.84,1240199
HII,2017-07-03,186.36,192.72,185.92,191.54,191687
HLT,2017-07-03,61.98,62.08,61.295,61.31,1967430
HOG,2017-07-03,54.09,55.79,54.09,54.83,1698001
HOLX,2017-07-03,45.49,45.605,44.72,44.73,1063315
HON,2017-07-03,133.93,134.44,133.53,133.71,904012
HPE,2017-07-03,16.67,16.89,16.67,16.67,4566581
HPQ,2017-07-03,17.59,17.745,17.54,17.56,4312603
HP,2017-07-03,54.55,56.08,54.55,55.74,934454
HRB,2017-07-03,31.06,31.635,30.97,31.06,1523886
HRL,2017-07-03,34.27,34.54,34.15,34.15,1083761
HRS,2017-07-03,109.8,110.21,109.08,109.67,466385
HSIC,2017-07-03,91.87,91.9475,90.925,90.985,313098
HST,2017-07-03,18.38,18.85,18.31,18.81,3175048
HSY,2017-07-03,107.05,107.58,106.29,106.64,716407
HUM,2017-07-03,241.87,243.74,238.75,238.95,521047
IBM,2017-07-03,153.58,156.025,153.52,155.58,2822651
ICE,2017-07-03,66.07,66.9,65.95,66.68,1906762
IDXX,2017-07-03,162.39,163.76,159.17,159.32,325179
IFF,2017-07-03,135.6,136.06,134.8301,134.9,149066
ILMN,2017-07-03,174.24,176.49,173.31,174.13,527677
INCY,2017-07-03,126.2,128,124.9592,125.87,596979
INFO,2017-07-03,44.21,44.61,44.06,44.17,2064755
INTC,2017-07-03,33.51,34.03,33.43,33.46,12676894
INTU,2017-07-03,133.82,133.83,131.64,131.68,759267
IPG,2017-07-03,24.71,25.19,24.71,25.09,2383585
IP,2017-07-03,56.89,57.2,56.78,56.98,875756
IQV,2017-07-03,89.6,89.6,88.15,88.23,532132
IRM,2017-07-03,34.65,35.04,34.62,34.88,468995
IR,2017-07-03,91.71,91.99,91.41,91.44,754727
ISRG,2017-07-03,313.653,313.8497,306.8564,307.2197,488331
ITW,2017-07-03,144.2,144.81,143.7,144.11,469533
IT,2017-07-03,124.24,124.92,123.68,124.1,278269
IVZ,2017-07-03,35.46,35.97,35.46,35.51,1497301
JBHT,2017-07-03,92.04,93.48,92.04,93.22,551948
JCI,2017-07-03,43.61,43.74,43.115,43.25,2933859
JEC,2017-07-03,54.64,55.5,54.48,55.15,348218
JNJ,2017-07-03,132.79,133.32,132.65,132.9,2930998
JNPR,2017-07-03,28.05,28.15,27.72,27.74,1818494
JPM,2017-07-03,91.56,93.48,91.41,92.75,13208087
JWN,2017-07-03,48.08,48.88,47.97,48.41,912348
KEY,2017-07-03,18.9,19.18,18.87,19.02,4962065
KHC,2017-07-03,85.96,86.1,84.39,84.47,2905466
KIM,2017-07-03,18.18,19.035,18.12,19,3486292
KLAC,2017-07-03,92.3,92.93,90.77,91.55,748064
KMB,2017-07-03,129.61,130,128.41,128.43,800716
KMI,2017-07-03,19.17,19.65,19.165,19.52,6358775
KMX,2017-07-03,63.4,64.5,62.94,63.74,1320904
KORS,2017-07-03,36.23,36.68,36.02,36.25,1018569
KO,2017-07-03,45.11,45.27,44.76,44.76,6434460
KR,2017-07-03,23.47,23.6,23.43,23.55,5610757
KSS,2017-07-03,38.83,39.765,38.78,39.59,2144955
KSU,2017-07-03,105.1,105.3272,104.195,104.92,481609
K,2017-07-03,69.58,69.58,68.74,68.76,1086069
LB,2017-07-03,54.35,55.7,54.3,55.57,1242917
LEG,2017-07-03,52.55,52.81,52.44,52.44,512996
LEN,2017-07-03,52.1863,52.451,51.5196,51.5294,1145889
LH,2017-07-03,154.14,154.5,151.6,151.6,526200
LKQ,2017-07-03,33.2,33.44,33.09,33.31,714951
LLL,2017-07-03,167.33,170.58,167.12,170.58,317222
LLY,2017-07-03,82.41,82.91,82.32,82.7,1464738
LMT,2017-07-03,277.39,280.48,277.2,278.92,462790
LNC,2017-07-03,68.18,69.8,68.12,69.11,731369
LNT,2017-07-03,40.31,40.36,39.87,39.89,724166
LOW,2017-07-03,78,78.45,77.99,78.26,2287863
LRCX,2017-07-03,142.71,143.38,139.24,139.29,1569682
LUK,2017-07-03,26.36,26.85,26.33,26.81,1330340
LUV,2017-07-03,62.52,62.7317,62.05,62.07,1695191
LYB,2017-07-03,85.05,85.92,84.87,85.36,1428134
L,2017-07-03,47.12,48.01,47.12,47.4,865460
MAA,2017-07-03,105.88,106.13,105.23,105.9,348372
MAC,2017-07-03,58.48,59.53,58.25,59.43,612208
MAR,2017-07-03,100.61,101,99.92,100.11,1230937
MAS,2017-07-03,38.42,38.5,37.95,37.96,1268644
MAT,2017-07-03,21.54,21.59,20.96,20.99,4541498
MA,2017-07-03,122.25,122.31,120.72,120.78,2314224
MCD,2017-07-03,153.44,153.87,152.475,152.5,1100668
MCHP,2017-07-03,77.73,77.99,75.8,75.81,1132364
MCK,2017-07-03,165.29,167.039,164.48,164.55,577134
MCO,2017-07-03,122.07,122.85,121.66,122.02,399195
MDLZ,2017-07-03,43.47,43.58,43.15,43.2,4244365
MDT,2017-07-03,88.8,89.2,88.75,88.81,2006736
MET,2017-07-03,55.36,56.54,55.33,56.16,3717989
MGM,2017-07-03,31.02,31.32,30.43,30.56,7346840
MHK,2017-07-03,242.37,242.38,240.37,241.07,224363
MKC,2017-07-03,97.87,98,97.11,97.3,525755
MLM,2017-07-03,223.66,224.72,220.79,223.36,265222
MMC,2017-07-03,78.45,78.71,78.01,78.01,1003050
MMM,2017-07-03,209.14,210.34,208.75,209.83,1040334
MNST,2017-07-03,49.97,50.15,49.47,49.72,1038494
MON,2017-07-03,118,118.81,117.7,118.4,1407628
MOS,2017-07-03,23.04,23.84,22.98,23.77,2389626
MO,2017-07-03,74.71,74.91,74.385,74.53,2452308
MPC,2017-07-03,52.63,53.365,52.62,53.1,1740942
MRK,2017-07-03,63.85,64.63,63.85,64.27,4671419
MRO,2017-07-03,11.97,12.227,11.94,12.14,8812912
MSFT,2017-07-03,69.33,69.6,68.02,68.17,16165538
MSI,2017-07-03,86.99,87.275,86.67,86.68,472307
MS,2017-07-03,45,46.02,44.98,45.61,7486908
MTB,2017-07-03,162.98,165.26,162.345,164.31,386266
MTD,2017-07-03,593.01,595.01,588.04,588.4,95980
MU,2017-07-03,30.09,30.28,28.56,29.14,36830403
MYL,2017-07-03,38.93,39.23,38.78,38.81,1854665
M,2017-07-03,23.33,23.93,23.3,23.84,3895411
NAVI,2017-07-03,16.8,16.93,16.65,16.81,1557748
NBL,2017-07-03,28.47,29.05,28.41,28.93,3050098
NCLH,2017-07-03,54.63,55.21,54.38,54.55,496186
NDAQ,2017-07-03,71.51,72.28,71.49,71.65,473332
NEE,2017-07-03,140.85,141.8,139.62,139.62,1030279
NEM,2017-07-03,31.78,31.97,31.42,31.89,4024563
NFLX,2017-07-03,149.8,150.45,145.8,146.17,3908215
NFX,2017-07-03,28.5,29.61,28.42,29.39,2043406
NI,2017-07-03,25.44,25.53,25.23,25.32,976025
NKE,2017-07-03,58.37,59.01,58.33,58.65,9910021
NLSN,2017-07-03,38.68,38.9,38.36,38.45,1173960
NOC,2017-07-03,257.53,259.4,256.655,257.7,273025
NOV,2017-07-03,33.17,34.09,33.14,33.9,1638596
NRG,2017-07-03,17.34,17.63,17.11,17.17,1807026
NSC,2017-07-03,122.32,123.7,121.4,123.28,972012
NTAP,2017-07-03,40.44,40.5,39.53,39.57,1568751
NTRS,2017-07-03,97.67,99.3,97.63,98.39,614772
NUE,2017-07-03,58.15,59.12,58.11,58.87,1794329
NVDA,2017-07-03,145.05,145.6537,138.58,139.33,17726821
NWL,2017-07-03,53.86,54.06,53.45,53.45,1021695
NWSA,2017-07-03,13.74,13.92,13.65,13.89,1107965
NWS,2017-07-03,14.3,14.35,14.1,14.3,226207
OKE,2017-07-03,52.21,52.45,51.5,52.03,4810202
OMC,2017-07-03,82.69,83.64,82.24,83.14,1096910
ORCL,2017-07-03,50.05,50.13,49.32,49.36,10883219
ORLY,2017-07-03,218.74,220.89,217.38,220.41,485675
OXY,2017-07-03,60.17,61.56,60.13,61.26,2806548
O,2017-07-03,55.38,56.28,55.38,56.05,1030164
PAYX,2017-07-03,56.4,57.13,56.37,56.53,1459303
PBCT,2017-07-03,17.75,18.06,17.74,17.98,2062716
PCAR,2017-07-03,66.41,67.43,66.18,67,1418298
PCG,2017-07-03,66.52,66.62,65.62,65.62,1525392
PCLN,2017-07-03,1877.67,1884.32,1836.08,1843.13,335102
PDCO,2017-07-03,47.14,47.77,47.14,47.51,421956
PEG,2017-07-03,43.1,43.16,42.59,42.7,1511713
PEP,2017-07-03,115.55,116,115.34,115.44,2250824
PFE,2017-07-03,33.48,33.97,33.47,33.82,8512300
PFG,2017-07-03,64.57,65.335,64.3884,64.76,752691
PGR,2017-07-03,44.21,44.81,44.21,44.31,1208184
PG,2017-07-03,87.4,88,87.18,87.74,3607447
PHM,2017-07-03,24.59,24.7,24.46,24.49,1634946
PH,2017-07-03,160.57,162.04,159.58,161.22,484847
PKG,2017-07-03,111.71,113.06,111.36,112.11,271102
PKI,2017-07-03,68.4,69.19,67.71,67.73,699191
PLD,2017-07-03,58.92,59.31,58.55,59.19,1009471
PM,2017-07-03,117.86,117.93,116.66,116.9,1632717
PNC,2017-07-03,125.65,126.54,125.24,126,1589891
PNR,2017-07-03,67.01,67.32,66.56,67.03,413274
PNW,2017-07-03,85.4,85.87,84.82,84.82,404999
PPG,2017-07-03,110.61,111.1,110.21,110.61,381538
PPL,2017-07-03,38.8,38.84,38.24,38.28,1989331
PRGO,2017-07-03,75.89,76.29,75.41,75.75,415705
PRU,2017-07-03,109.04,111.38,109.04,110.18,1923259
PSA,2017-07-03,209.93,213.54,208.43,212.73,562898
PSX,2017-07-03,82.97,83.87,82.92,83.34,1076858
PVH,2017-07-03,114.45,115.17,114.23,114.84,561475
PWR,2017-07-03,33.08,33.2,32.48,32.67,838072
PXD,2017-07-03,160.4,163.455,158.78,162.77,961532
PX,2017-07-03,132.29,134.815,132.29,134.18,903016
PYPL,2017-07-03,54.14,54.33,52.83,52.87,4831590
QCOM,2017-07-03,55.53,56.02,54.92,54.95,4379566
QRVO,2017-07-03,63.49,63.95,62.68,63,807182
RCL,2017-07-03,109.71,111.22,108.82,108.84,723797
REGN,2017-07-03,494.2,498.5461,484.28,487.73,603507
REG,2017-07-03,62.86,63.95,62.51,63.81,495243
RE,2017-07-03,255.6,268.38,254.93,263.95,523893
RF,2017-07-03,14.77,14.97,14.685,14.88,9366217
RHI,2017-07-03,48.2,49.05,48.06,48.71,355883
RHT,2017-07-03,96.23,96.23,94.47,94.79,755328
RJF,2017-07-03,80.88,82,80.39,81.6,343348
RL,2017-07-03,73.95,75.13,73.81,74.85,417426
RMD,2017-07-03,77.4,77.82,77.06,77.79,358021
ROK,2017-07-03,162.68,163.93,162.14,162.84,403420
ROP,2017-07-03,233.08,233.81,230.93,232.34,179862
ROST,2017-07-03,57.99,58.49,57.96,58.23,1544030
RRC,2017-07-03,23.25,23.59,23.21,23.49,2745518
RSG,2017-07-03,63.83,64.18,63.73,63.79,601253
RTN,2017-07-03,162.15,163.56,161.87,162.57,750652
SBAC,2017-07-03,135.05,135.68,133.7,134.28,648222
SBUX,2017-07-03,58.9,58.99,58.25,58.25,4575268
SCG,2017-07-03,67.26,67.99,67.1,67.15,543576
SCHW,2017-07-03,43.21,43.64,43.09,43.48,5259418
SEE,2017-07-03,45.04,45.16,44.79,45.01,982425
SHW,2017-07-03,353.79,355.87,351.405,353.23,306820
SIG,2017-07-03,63.93,64.39,62.59,63.54,1052428
SJM,2017-07-03,118.8,119.12,117.9,118.15,504828
SLB,2017-07-03,66.12,67.4,65.9,66.97,5201403
SLG,2017-07-03,106.09,107.8,105.74,107.52,419862
SNA,2017-07-03,158.75,159.74,157.91,158.83,401348
SNI,2017-07-03,68.46,70.1,68.32,68.47,614769
SNPS,2017-07-03,73.37,73.44,72.08,72.12,530307
SO,2017-07-03,47.99,48.05,47.58,47.65,2804213
SPGI,2017-07-03,146.42,147.6399,145.72,145.72,599777
SPG,2017-07-03,162.36,165.39,162.3,165.18,1057141
SRCL,2017-07-03,76.6,77.14,75.91,76.37,548982
SRE,2017-07-03,113.13,113.13,112.03,112.18,456754
STI,2017-07-03,57,58.03,56.97,57.62,1926746
STT,2017-07-03,90.4,91.61,90.05,91.08,684717
STX,2017-07-03,38.92,39.27,38.57,38.59,1975084
STZ,2017-07-03,194.14,194.58,191.68,191.73,969084
SWKS,2017-07-03,96.44,97.48,95.145,95.34,1180907
SWK,2017-07-03,141.32,142.425,140.865,141.78,763546
SYF,2017-07-03,30.06,30.37,29.95,30.06,2315274
SYK,2017-07-03,139.23,139.43,138.09,138.22,487567
SYMC,2017-07-03,28.45,28.9,27.47,27.47,3634174
SYY,2017-07-03,50.49,50.75,50.395,50.54,2303413
TAP,2017-07-03,86.68,86.98,86.19,86.41,516340
TDG,2017-07-03,268.91,270.98,265.07,265.09,272652
TEL,2017-07-03,78.98,79.18,78.09,78.15,1421114
TGT,2017-07-03,52.53,52.88,52.33,52.65,2790919
TIF,2017-07-03,94.39,94.9,93.6,93.68,585334
TJX,2017-07-03,72.65,73.21,71.53,71.57,2969045
TMK,2017-07-03,77.06,78.24,76.85,77.25,284529
TMO,2017-07-03,175.33,176.2,174.41,174.41,612254
TPR,2017-07-03,47.34,47.72,47.3,47.33,1169162
TRIP,2017-07-03,38.48,38.79,38.21,38.48,1092058
TROW,2017-07-03,74.85,75.69,74.63,75.1,873330
TRV,2017-07-03,126.98,128.24,126.69,127.34,932749
TSCO,2017-07-03,54.68,55.39,54.45,54.96,1098266
TSN,2017-07-03,62.75,63.13,62.16,62.58,1584406
TSS,2017-07-03,58.61,58.74,57.99,57.99,522856
TWX,2017-07-03,100.33,101.49,100.33,101.38,5857216
TXN,2017-07-03,77.45,77.635,76.4,76.41,3494169
TXT,2017-07-03,47.39,48,47,47.73,454347
T,2017-07-03,37.84,38.13,37.785,38.11,11124346
UAA,2017-07-03,21.94,22.37,21.923,22.28,2299190
UAL,2017-07-03,75.85,76.65,75.06,75.08,2390824
UA,2017-07-03,20.24,20.6,20.2,20.52,2086423
UDR,2017-07-03,39.11,39.35,38.82,39.3,512616
UHS,2017-07-03,122.34,122.435,121.45,121.54,314311
ULTA,2017-07-03,287.7,288.34,282.78,283.36,333040
UNH,2017-07-03,186.29,187.53,185.74,186.65,2087013
UNM,2017-07-03,47.05,47.9,46.87,47.23,720122
UNP,2017-07-03,109.02,110.375,109.02,110.04,1806624
UPS,2017-07-03,110.9,111.6339,110.58,110.61,1288219
URI,2017-07-03,113.6,115.075,112.6,113.21,747904
USB,2017-07-03,52.15,52.98,52.11,52.58,3582756
UTX,2017-07-03,122.61,123.15,122.06,122.08,1156229
VAR,2017-07-03,103.65,103.9,102.49,102.9,539896
VFC,2017-07-03,57.43,58.18,57.36,57.69,1653217
VIAB,2017-07-03,33.68,34.35,33.665,34.12,2404424
VLO,2017-07-03,67.81,68.44,67.66,68.02,2159962
VMC,2017-07-03,127.23,127.92,125.55,127.14,701495
VNO,2017-07-03,94.5,96.08,94.14,95.83,624271
VRSK,2017-07-03,84.87,84.96,84.15,84.17,507213
VRSN,2017-07-03,93.5,94.23,92.905,93.9,520433
VRTX,2017-07-03,129.49,129.89,126.68,128.23,825185
VTR,2017-07-03,69.67,70.18,69.11,69.98,1032817
VZ,2017-07-03,44.61,45.08,44.51,45,9732120
V,2017-07-03,94.38,94.41,93.35,93.35,6197656
WAT,2017-07-03,184.98,185.88,182.49,182.52,268613
WBA,2017-07-03,78.52,78.8,78.01,78.13,2419188
WDC,2017-07-03,89,89.25,85.26,85.29,4562275
WEC,2017-07-03,61.55,61.66,61.025,61.11,637873
WFC,2017-07-03,55.81,56.45,55.71,55.78,11825311
WHR,2017-07-03,191.92,193.03,190.79,191.97,397151
WLTW,2017-07-03,146.48,147.49,145.64,146.39,371634
WMB,2017-07-03,30.49,31.02,30.45,30.83,3062085
WMT,2017-07-03,75.84,76.34,75.08,75.36,4848564
WM,2017-07-03,73.44,73.84,73.3181,73.4,758209
WRK,2017-07-03,57.1,57.35,56.69,57.12,368853
WU,2017-07-03,19.12,19.255,19.11,19.15,1805510
WYNN,2017-07-03,132.8,132.8999,128.8211,131.01,2005726
WYN,2017-07-03,101.48,101.69,100.56,100.73,738528
WY,2017-07-03,33.63,33.91,33.57,33.69,1513985
XEC,2017-07-03,94.59,97.33,94.3726,96.84,663844
XEL,2017-07-03,46.03,46.055,45.57,45.57,1305171
XLNX,2017-07-03,64.86,64.9,63.24,63.26,1270110
XL,2017-07-03,44.09,44.83,44.02,44.51,716507
XOM,2017-07-03,80.79,82.49,80.72,82.1,8422283
XRAY,2017-07-03,65.14,65.44,64.51,64.63,475358
XRX,2017-07-03,28.78,29.23,28.68,28.85,1511483
XYL,2017-07-03,55.77,55.88,55.155,55.45,619802
YUM,2017-07-03,73.6,74.04,73.34,73.35,2692159
ZBH,2017-07-03,129.01,129.1,128.2,128.38,546059
ZION,2017-07-03,44.24,45.09,43.97,44.73,1435334
ZTS,2017-07-03,62.4,62.84,62.27,62.67,744262
AAL,2017-07-05,50.44,51.545,50.18,51.26,5157516
AAPL,2017-07-05,143.69,144.79,142.7237,144.09,21569557
AAP,2017-07-05,110.13,111.7,99.13,105.21,7348683
ABBV,2017-07-05,72.48,72.74,71.99,72.48,4751870
ABC,2017-07-05,94.91,95.68,94.25,95.22,908931
ABT,2017-07-05,48.72,49.1,48.66,49,5637209
ACN,2017-07-05,124,124.78,123.99,124.05,1328583
ADBE,2017-07-05,138.65,141.97,138.55,141.21,2229878
ADI,2017-07-05,76.49,78.11,76.38,77.74,2767425
ADM,2017-07-05,41.35,42.13,41.27,41.8,3301799
ADP,2017-07-05,102.81,104.12,101.88,104.07,2836689
ADSK,2017-07-05,99.37,103.04,99.22,102.6,2785162
ADS,2017-07-05,258.68,260.09,257.6,259.28,349809
AEE,2017-07-05,54.12,54.2,53.55,53.86,1475500
AEP,2017-07-05,69.05,69.1,68.62,68.82,2735687
AES,2017-07-05,11,11.09,10.85,10.87,5348835
AET,2017-07-05,151.87,154.5,151.79,153.33,1790295
AFL,2017-07-05,78.42,78.715,78.1188,78.3,1141438
AGN,2017-07-05,243.37,245.85,242.49,244.29,1875186
AIG,2017-07-05,63.4,63.55,62.46,62.78,7148950
AIV,2017-07-05,43.4,44.09,43.3,43.76,1845197
AIZ,2017-07-05,105.24,105.7,104.41,104.55,406387
AJG,2017-07-05,57.62,57.74,57.34,57.49,696604
AKAM,2017-07-05,50.27,51.0201,50.01,50.95,1770144
ALB,2017-07-05,106,108.66,106,108.02,1356683
ALGN,2017-07-05,151.52,152.8,149.16,151.94,551948
ALK,2017-07-05,90.48,92.37,90.12,91.28,1062156
ALLE,2017-07-05,81.55,82.9,81.36,82.14,416866
ALL,2017-07-05,88.81,88.94,88.27,88.81,1040865
ALXN,2017-07-05,121.15,126.19,120.45,125.05,2455266
AMAT,2017-07-05,41.28,42.23,41.25,42.12,10942496
AMD,2017-07-05,12.36,13.21,12.32,13.19,99450235
AME,2017-07-05,61.23,61.6,61.15,61.22,989430
AMGN,2017-07-05,172.67,174.38,171.92,174.26,2830025
AMG,2017-07-05,169.23,171.5899,168.09,170.29,508789
AMP,2017-07-05,130.39,131.67,129.25,131.13,895940
AMT,2017-07-05,131.27,132.51,131.05,132.25,1707672
AMZN,2017-07-05,961.53,975,955.25,971.4,3652955
ANDV,2017-07-05,94.58,94.96,93.56,94.13,1373306
ANSS,2017-07-05,120.58,121.24,119.75,120.87,656626
ANTM,2017-07-05,189.49,191.92,189.19,191.25,1397565
AON,2017-07-05,133.37,133.54,132.72,132.97,1276348
AOS,2017-07-05,56.67,57.33,56.55,57.2,744921
APA,2017-07-05,48.98,49.11,47.59,47.65,2251311
APC,2017-07-05,45.81,45.82,44.55,44.81,4126722
APD,2017-07-05,144.15,144.4881,142.45,142.61,719366
APH,2017-07-05,73.54,73.83,73.05,73.77,1177529
ARE,2017-07-05,120.95,121.7,120.05,120.35,538519
ARNC,2017-07-05,22.89,23.04,22.67,22.99,5642918
ATVI,2017-07-05,56.66,57.55,55.86,57.16,6107665
AVB,2017-07-05,194.49,196.1299,192.74,193.74,634854
AVGO,2017-07-05,231,232.33,229.11,231.61,2969882
AVY,2017-07-05,89.02,89.29,88.64,88.82,546190
AWK,2017-07-05,78.07,78.24,77.5,77.91,606181
AXP,2017-07-05,85.22,85.88,84.81,84.89,3501204
AYI,2017-07-05,202.58,203.64,198.3,200.88,566430
AZO,2017-07-05,530.3,543.39,514.47,516.83,1858050
A,2017-07-05,59.19,60.05,59.19,59.77,1638980
BAC,2017-07-05,24.8,24.95,24.62,24.92,76172541
BAX,2017-07-05,60.41,60.86,60.22,60.71,1782850
BA,2017-07-05,199.3,202.14,198.86,201.81,2716674
BBT,2017-07-05,46.2,46.29,45.82,46.14,3587088
BBY,2017-07-05,59.12,59.69,58.07,58.15,3588547
BDX,2017-07-05,194.53,197.27,194.22,196.98,1064385
BEN,2017-07-05,45.26,45.37,44.85,45.24,1289993
BF.B,2017-07-05,48.23,48.53,47.89,48.2,917354
BHGE,2017-07-05,40.8,40.82,37.25,37.25,5883326
BIIB,2017-07-05,272.97,278.369,272.61,277.71,1326334
BK,2017-07-05,52.03,52.34,51.62,52.27,3957736
BLK,2017-07-05,428.82,429.92,426.26,428.77,446749
BLL,2017-07-05,42.51,42.87,42.4,42.58,2580489
BMY,2017-07-05,56.27,56.39,55.55,56.35,5887394
BRK.B,2017-07-05,172.06,172.505,171.28,171.85,2558551
BSX,2017-07-05,27.57,27.73,27.46,27.63,7685475
BWA,2017-07-05,43.1,43.34,42.08,43.18,2274007
BXP,2017-07-05,125.03,125.09,122.61,122.99,649487
CAG,2017-07-05,35.47,35.55,34.82,34.91,7634532
CAH,2017-07-05,78.3,78.89,77.96,78.69,1655764
CAT,2017-07-05,107,107.88,106.65,107.49,3483617
CA,2017-07-05,34.1,34.505,33.75,34.48,3102862
CBG,2017-07-05,36.86,37,36.48,36.77,2517391
CBOE,2017-07-05,92.21,93.55,92.16,93.03,1392067
CBS,2017-07-05,64.08,64.32,63.25,63.27,1589172
CB,2017-07-05,146.64,146.82,145.38,145.97,1001300
CCI,2017-07-05,99,99.39,98.36,99.01,2074319
CCL,2017-07-05,65.59,66.7099,65.53,66.54,2514062
CDNS,2017-07-05,33.12,33.35,32.97,33.27,1714498
CELG,2017-07-05,130.98,133.25,130.21,133.2,3660142
CERN,2017-07-05,65.67,66.89,65.34,66.58,1125402
CFG,2017-07-05,36.66,37.055,36.21,36.88,5212889
CF,2017-07-05,29.34,29.34,28.35,28.72,5108549
CHD,2017-07-05,52.07,52.16,51.71,51.78,1479429
CHK,2017-07-05,5.03,5.03,4.72,4.78,40366763
CHRW,2017-07-05,69.92,70.05,68.73,68.76,1665997
CHTR,2017-07-05,329.23,335.24,328.8,335.11,1341912
CINF,2017-07-05,73.35,73.35,72.22,72.56,455144
CI,2017-07-05,167.55,169.32,167.25,169.16,2368269
CLX,2017-07-05,133.88,134.65,133.65,134.1,882772
CL,2017-07-05,74,74.19,73.705,73.76,2197398
CMA,2017-07-05,74.61,74.71,73.64,74.43,1277596
CMCSA,2017-07-05,38.51,38.77,38.295,38.71,20074146
CME,2017-07-05,126.2,126.58,125.07,125.95,1025590
CMG,2017-07-05,418.2,419.7332,411.34,413.25,969510
CMI,2017-07-05,163.38,164.44,162.78,164.1,1162927
CMS,2017-07-05,46.11,46.46,45.57,45.81,1664863
CNC,2017-07-05,80.48,82.12,80.16,81.59,1347018
CNP,2017-07-05,27.63,27.71,27.39,27.45,2501147
COF,2017-07-05,83.39,83.81,82.05,82.7,2883457
COG,2017-07-05,24.91,25.15,24.55,24.9,5787186
COL,2017-07-05,105.53,106.5299,105.53,106.09,779873
COO,2017-07-05,236.48,238.55,234.55,238.03,465427
COP,2017-07-05,45.27,45.45,43.76,44.16,7725531
COST,2017-07-05,158.93,159.5,157.86,158.02,3770401
COTY,2017-07-05,19.1,19.24,18.75,18.86,2589599
CPB,2017-07-05,52.13,52.49,51.85,52,2127699
CRM,2017-07-05,86.28,87.51,86.1001,87.5,4719788
CSCO,2017-07-05,30.85,31.27,30.73,31.11,24270320
CSRA,2017-07-05,31.93,32.11,31.69,31.93,1022027
CSX,2017-07-05,54.5,55.31,54.49,55.09,4603566
CTAS,2017-07-05,126.09,128.26,125.46,126.12,730568
CTL,2017-07-05,23.97,24.14,23.56,23.74,10607772
CTSH,2017-07-05,66.81,67.25,66.14,66.89,2612864
CTXS,2017-07-05,78.98,79.95,78.47,79.4,1346673
CVS,2017-07-05,80.4,80.63,79.65,79.66,4695674
CVX,2017-07-05,105.99,106.3,104.27,104.62,4482676
CXO,2017-07-05,122.96,123.17,121.085,122.19,1414744
C,2017-07-05,68.33,68.73,67.95,68.45,17783139
DAL,2017-07-05,54.15,54.61,53.74,54.33,5792998
DE,2017-07-05,124.75,125.87,124.11,125.6,2293031
DFS,2017-07-05,62.47,62.5021,61.36,61.51,3526318
DGX,2017-07-05,111.26,111.99,110.43,110.79,657834
DG,2017-07-05,72.01,72.285,70.83,71.24,2707898
DHI,2017-07-05,34.43,34.67,34.06,34.63,2742762
DHR,2017-07-05,84.23,84.37,83.87,84.09,2561602
DISCA,2017-07-05,26.21,26.425,26.05,26.08,1912193
DISCK,2017-07-05,25.57,25.72,25.37,25.45,1006516
DISH,2017-07-05,62.89,63.22,62.22,62.77,1482713
DIS,2017-07-05,107.83,107.85,105.29,105.63,8049724
DLR,2017-07-05,113.17,113.73,110.34,111,1375217
DLTR,2017-07-05,69.96,70.06,67.705,68.21,4280194
DOV,2017-07-05,81.99,82.345,80.9701,81.62,2289081
DPS,2017-07-05,91.28,91.28,89.55,89.77,1453597
DRE,2017-07-05,28.02,28.06,27.37,27.62,2713828
DRI,2017-07-05,91.33,91.43,89.29,90.13,1790493
DTE,2017-07-05,105.65,105.8,104.87,105.44,1153936
DUK,2017-07-05,83.32,83.49,82.72,83.29,3529956
DVA,2017-07-05,64.41,64.54,63.49,64.1,1326958
DVN,2017-07-05,32.45,32.48,31.01,31.1,7234884
DXC,2017-07-05,75.95,76.67,75.88,76.24,1780607
D,2017-07-05,76.14,76.25,75.72,75.8,3349613
EA,2017-07-05,105.95,107.31,105.35,106.76,2824926
EBAY,2017-07-05,34.73,34.86,34.505,34.72,7540694
ECL,2017-07-05,133.28,133.99,133.12,133.27,970475
ED,2017-07-05,80.6,80.7199,80.17,80.47,1551463
EFX,2017-07-05,137.68,139.75,137.45,139.55,559233
EIX,2017-07-05,77.23,77.58,76.64,76.89,1577290
EL,2017-07-05,95.78,96.28,95.43,95.72,1441644
EMN,2017-07-05,84.54,84.78,82.57,83.56,1290391
EMR,2017-07-05,60.17,60.175,59.02,59.32,3445076
EOG,2017-07-05,91.82,92.19,89.96,90.3,2720176
EQIX,2017-07-05,424.03,425.555,420.59,424.08,368222
EQR,2017-07-05,66.67,67.13,66.45,66.78,2157202
EQT,2017-07-05,59.05,60.19,58.17,59.79,6736003
ESRX,2017-07-05,63.89,64.19,63.3946,63.68,2482106
ESS,2017-07-05,261.26,263.13,258.6,259.72,381063
ES,2017-07-05,60.531,60.531,59.9,60.07,1414918
ETFC,2017-07-05,38.6,39.1499,38.47,38.7,2989894
ETN,2017-07-05,78.33,78.86,78,78.63,1892701
ETR,2017-07-05,76.51,76.54,75.8,75.96,1045771
EVHC,2017-07-05,61.07,62.35,61.07,62.29,914377
EW,2017-07-05,117.87,119.95,117.44,119.58,1040882
EXC,2017-07-05,35.84,35.97,35.38,35.52,4002960
EXPD,2017-07-05,56.9,57.41,56.53,56.93,1113786
EXPE,2017-07-05,148.28,150.6,147.65,150.15,1723227
EXR,2017-07-05,78.41,78.52,77,77.39,923097
FAST,2017-07-05,44.17,44.28,43.58,44.17,3479219
FBHS,2017-07-05,65.34,65.5,64.93,65.41,825418
FB,2017-07-05,149,150.85,148.13,150.34,14334290
FCX,2017-07-05,12.2,12.3601,11.98,12.17,13966991
FDX,2017-07-05,217.4,219.36,217.03,218.31,1169979
FE,2017-07-05,29.1,29.36,28.93,29.21,4757564
FFIV,2017-07-05,128.31,129.32,127.48,128.91,468639
FISV,2017-07-05,121.49,122.72,121.275,122.35,869498
FIS,2017-07-05,85.67,86.32,85.45,86.11,1646107
FITB,2017-07-05,26.52,26.76,26.315,26.58,4982090
FLIR,2017-07-05,34.67,34.755,33.97,34.28,1385523
FLR,2017-07-05,46.52,46.7,46.02,46.25,2729279
FLS,2017-07-05,46.91,47.11,46.215,46.72,1419012
FL,2017-07-05,50.96,51.6,50.05,50.3,8688969
FMC,2017-07-05,73.65,73.96,72.82,73.55,922494
FOXA,2017-07-05,28.62,28.62,28.245,28.36,8387009
FOX,2017-07-05,28.12,28.18,27.8,27.94,1810812
FRT,2017-07-05,129.11,129.19,125.72,126.26,604059
FTI,2017-07-05,27.65,27.71,27.1,27.44,4274948
FTV,2017-07-05,63.63,63.98,63.185,63.61,892197
F,2017-07-05,11.51,11.56,11.26,11.3,39412233
GD,2017-07-05,199.03,201.21,198.95,200.74,1152298
GE,2017-07-05,27.54,27.56,27.23,27.35,21270222
GGP,2017-07-05,24.03,24.05,23.07,23.13,6462915
GILD,2017-07-05,70.83,71.285,70.16,70.86,7219556
GIS,2017-07-05,55.23,55.57,54.81,54.81,4845502
GLW,2017-07-05,30.25,30.62,30.11,30.49,5984114
GM,2017-07-05,35.57,35.58,34.88,35.01,10819330
GOOGL,2017-07-05,924.2,936.29,918.6305,932.26,2094055
GOOG,2017-07-05,901.76,914.51,898.5,911.71,1813884
GPC,2017-07-05,91.91,92.595,88.81,89.16,1818160
GPN,2017-07-05,90.1,90.665,89.43,89.88,947245
GPS,2017-07-05,22.87,23.24,22.74,23.08,6418766
GRMN,2017-07-05,51.79,52.21,51.59,52.07,1345219
GS,2017-07-05,228.38,228.92,225.21,228.04,2772023
GT,2017-07-05,35.1,35.23,34.75,35.07,1968211
GWW,2017-07-05,185.13,185.815,181.26,184.18,1243204
HAL,2017-07-05,44.07,44.07,42.53,42.86,9475855
HAS,2017-07-05,110.42,113,110.24,112,741833
HBAN,2017-07-05,13.77,13.92,13.69,13.8,11309139
HBI,2017-07-05,23.26,23.28,23,23.18,4922499
HCA,2017-07-05,87.3,87.9851,87.09,87.24,1534854
HCN,2017-07-05,75.79,75.79,74.65,75.09,1350956
HCP,2017-07-05,32.65,32.65,32.02,32.15,2311130
HD,2017-07-05,154.01,154.295,151.46,152.69,4432537
HES,2017-07-05,44.88,45.0699,43.05,43.36,5875534
HIG,2017-07-05,52.96,53.049,52.55,52.71,2013885
HII,2017-07-05,192.2,193.96,191.21,192.97,245090
HLT,2017-07-05,61.31,61.8,60.74,61.51,3681417
HOG,2017-07-05,54.77,54.93,53.93,53.93,2153606
HOLX,2017-07-05,44.8,45.39,44.69,45.16,2252123
HON,2017-07-05,133.6,134.01,133.25,133.8,1871238
HPE,2017-07-05,16.72,16.99,16.71,16.94,10803033
HPQ,2017-07-05,17.57,17.72,17.46,17.65,13992329
HP,2017-07-05,55.3,55.56,53.95,54.34,1958634
HRB,2017-07-05,31.01,31.7,30.65,31.04,4271230
HRL,2017-07-05,34.16,34.16,33.66,33.73,1622283
HRS,2017-07-05,109.66,110.95,109.56,110.83,713913
HSIC,2017-07-05,91.23,91.9,90.755,91.84,679088
HST,2017-07-05,18.79,18.875,18.54,18.71,5724632
HSY,2017-07-05,106.64,106.79,105.85,106.31,1715041
HUM,2017-07-05,239.29,243.22,239.22,242.32,948217
IBM,2017-07-05,155.77,155.89,153.63,153.67,3564354
ICE,2017-07-05,66.66,66.89,65.97,66.18,2689116
IDXX,2017-07-05,159.51,161.97,159.4501,161.38,760200
IFF,2017-07-05,134.99,135.41,133.85,134.21,401880
ILMN,2017-07-05,173.9,175.41,171.56,174.35,901378
INCY,2017-07-05,126,128.8,125.4315,128.34,1189352
INFO,2017-07-05,44.2,44.58,44.02,44.34,1805603
INTC,2017-07-05,33.52,34.43,33.485,34.34,30010803
INTU,2017-07-05,131.91,132.89,131.26,131.98,1275638
IPG,2017-07-05,25.08,25.17,24.915,25.11,2694072
IP,2017-07-05,56.94,57.135,56.4686,56.75,1460949
IQV,2017-07-05,88.48,89.36,88.16,89.16,634488
IRM,2017-07-05,34.81,34.8899,34.2,34.52,864739
IR,2017-07-05,91.39,92.255,91.32,92.16,1101700
ISRG,2017-07-05,309.3797,313.4297,309.3797,312.6964,1141572
ITW,2017-07-05,144.39,145.76,144.15,145.48,1079230
IT,2017-07-05,124.42,125.44,123.9101,125.2,413449
IVZ,2017-07-05,35.56,35.82,35.3,35.5,2033895
JBHT,2017-07-05,93.21,94.17,92.8171,93.25,1604887
JCI,2017-07-05,43.3,43.7,43.21,43.57,3759104
JEC,2017-07-05,55.05,55.05,54.3,54.86,926250
JNJ,2017-07-05,132.98,134.06,132.42,133.64,4302669
JNPR,2017-07-05,27.86,28.24,27.76,28.18,3979051
JPM,2017-07-05,93.12,93.79,92.61,93.68,17535404
JWN,2017-07-05,48.3,48.95,48,48.12,1748859
KEY,2017-07-05,19.07,19.2,18.8,19.2,9349513
KHC,2017-07-05,84.46,84.76,83.645,83.79,4607746
KIM,2017-07-05,18.87,19,17.76,17.85,6381878
KLAC,2017-07-05,91.74,92.53,90.69,92.29,1660634
KMB,2017-07-05,128.74,129.2,128.08,128.66,1161131
KMI,2017-07-05,19.44,19.48,19.21,19.31,8669470
KMX,2017-07-05,63.53,64.04,62.22,63.37,2196914
KORS,2017-07-05,36.22,36.44,36.16,36.41,1890461
KO,2017-07-05,44.79,44.99,44.73,44.82,6853558
KR,2017-07-05,23.65,23.68,22.97,23.23,14218197
KSS,2017-07-05,39.51,40.27,39.11,39.31,2694076
KSU,2017-07-05,104.91,104.91,103.87,104.28,921623
K,2017-07-05,68.73,68.95,67.5701,67.7,4124401
LB,2017-07-05,55.58,55.98,53.59,54.11,3720309
LEG,2017-07-05,52.47,52.79,52.42,52.71,710176
LEN,2017-07-05,51.4118,51.7157,50.9118,51.3725,2162889
LH,2017-07-05,151.97,153.42,150.75,153.33,687658
LKQ,2017-07-05,33.29,33.47,32.39,32.45,2379381
LLL,2017-07-05,170.53,172.04,170.1,171.33,559667
LLY,2017-07-05,82.63,82.76,82.03,82.7,2263553
LMT,2017-07-05,279.5,283.72,279.4,282.4,869479
LNC,2017-07-05,69.39,69.59,68.4,68.96,1172828
LNT,2017-07-05,39.92,39.98,39.6,39.76,1119140
LOW,2017-07-05,78.24,78.39,77.03,77.37,3929977
LRCX,2017-07-05,140.42,142.7,139.94,142.53,2618913
LUK,2017-07-05,26.8,26.9,26.63,26.74,1957316
LUV,2017-07-05,62.14,63.37,62.09,63.16,3150908
LYB,2017-07-05,85.65,85.75,82.9,83.36,2367643
L,2017-07-05,47.42,47.49,46.91,47.01,960763
MAA,2017-07-05,105.91,106.22,104.59,105.32,753036
MAC,2017-07-05,59.37,59.37,57.27,57.95,1518839
MAR,2017-07-05,100.3,101.56,100.05,101.17,2290927
MAS,2017-07-05,37.95,38.23,37.65,38.15,2750420
MAT,2017-07-05,20.99,21.11,20.87,20.97,5117118
MA,2017-07-05,121.14,122.16,121.123,121.98,3856490
MCD,2017-07-05,152.82,153.57,151.99,153.07,2497334
MCHP,2017-07-05,76.02,78.11,76.02,77.94,3103157
MCK,2017-07-05,164.68,166.25,163.85,165.27,1029600
MCO,2017-07-05,122.25,124.4,121.53,123.98,820340
MDLZ,2017-07-05,43.15,43.42,43,43.12,6965412
MDT,2017-07-05,88.52,89.0999,88.28,88.9,2892122
MET,2017-07-05,56.13,56.5,55.62,55.89,4164366
MGM,2017-07-05,30.66,31,30.31,30.98,7558754
MHK,2017-07-05,241.71,243.955,240.56,243.76,253519
MKC,2017-07-05,97.43,98.26,96.75,96.75,1001186
MLM,2017-07-05,223.22,227.08,221.82,226.84,677748
MMC,2017-07-05,78.04,78.39,77.685,78.12,1323173
MMM,2017-07-05,210,210.24,209.41,209.76,1065328
MNST,2017-07-05,49.83,49.956,49.03,49.51,1899637
MON,2017-07-05,117.76,118.11,117.63,118.01,1414831
MOS,2017-07-05,23.76,23.81,22.831,22.87,4404563
MO,2017-07-05,74.51,74.98,74.41,74.61,4015194
MPC,2017-07-05,52.83,53.07,52.23,52.9,4098330
MRK,2017-07-05,64.47,64.8,63.92,64.16,6507846
MRO,2017-07-05,12.03,12.05,11.5701,11.74,18979809
MSFT,2017-07-05,68.255,69.44,68.22,69.08,21176272
MSI,2017-07-05,86.83,87.215,86.42,86.83,815204
MS,2017-07-05,45.89,46.25,45.54,46.16,9843234
MTB,2017-07-05,164.44,165.33,163.16,164.44,533587
MTD,2017-07-05,587.96,592.56,586.73,588,272132
MU,2017-07-05,29.55,30.56,29.55,30.51,40444551
MYL,2017-07-05,39.04,39.07,38.045,38.47,3803400
M,2017-07-05,24.17,24.6534,23.51,23.52,12113751
NAVI,2017-07-05,16.82,16.89,16.46,16.68,3164605
NBL,2017-07-05,28.63,28.73,28.01,28.07,3975053
NCLH,2017-07-05,54.52,55.75,54.495,55.41,998399
NDAQ,2017-07-05,71.69,72.14,71.54,71.68,927299
NEE,2017-07-05,139.58,139.79,138.25,138.82,1926448
NEM,2017-07-05,32.13,32.9901,32.0045,32.68,8030808
NFLX,2017-07-05,146.58,148.26,145.58,147.61,4627803
NFX,2017-07-05,29.21,29.21,27.44,27.53,4211736
NI,2017-07-05,25.31,25.425,25.24,25.35,2750809
NKE,2017-07-05,58.24,58.29,57.51,57.56,16166954
NLSN,2017-07-05,38.37,38.6,37.9,37.97,2343949
NOC,2017-07-05,257.8,261.09,257.78,260.28,442992
NOV,2017-07-05,33.58,33.72,32.45,32.73,2616153
NRG,2017-07-05,17.13,17.38,16.8,16.8,3658992
NSC,2017-07-05,123.12,123.42,122.21,122.67,1241975
NTAP,2017-07-05,39.55,40.25,39.475,39.66,2572225
NTRS,2017-07-05,98.88,99.29,97.95,98.98,1175000
NUE,2017-07-05,58.93,59.43,58.045,59.16,2776811
NVDA,2017-07-05,141.9,144.22,141.13,143.05,20504738
NWL,2017-07-05,53.42,53.85,53.22,53.7,1681574
NWSA,2017-07-05,13.89,13.89,13.68,13.73,1874979
NWS,2017-07-05,14.3,14.3,14.1,14.15,273739
OKE,2017-07-05,52.01,52.57,50.5,50.75,31997180
OMC,2017-07-05,83.42,83.57,82.92,83.24,1543687
ORCL,2017-07-05,49.8,50.03,49.41,49.46,15775251
ORLY,2017-07-05,199.6,200,173.89,178.77,12830416
OXY,2017-07-05,61.04,61.08,59.66,59.75,4070463
O,2017-07-05,56.01,56.2,54.96,55.21,1586170
PAYX,2017-07-05,56.77,57.57,56.35,57.49,2792229
PBCT,2017-07-05,18.03,18.18,17.8,18.02,4268223
PCAR,2017-07-05,67.17,67.35,65.84,66.39,2532872
PCG,2017-07-05,65.72,65.93,65.2,65.44,1836564
PCLN,2017-07-05,1845.5,1869.28,1841.37,1866.01,374930
PDCO,2017-07-05,47.49,47.77,47.11,47.43,753772
PEG,2017-07-05,42.69,42.69,41.9,42.32,3085435
PEP,2017-07-05,115.5,115.55,114.88,115.3,4023052
PFE,2017-07-05,33.94,33.95,33.495,33.64,16197580
PFG,2017-07-05,64.8,64.85,64.17,64.25,1590581
PGR,2017-07-05,44.43,44.8,44.16,44.76,2891156
PG,2017-07-05,87.86,88,87.49,87.67,4974329
PHM,2017-07-05,24.43,24.8,24.2,24.64,7304579
PH,2017-07-05,161.06,162.31,160.49,161.14,897300
PKG,2017-07-05,112.24,112.92,111.3,111.89,548194
PKI,2017-07-05,67.9,68.41,67.73,68.25,425083
PLD,2017-07-05,59.26,59.32,58.245,58.53,2244151
PM,2017-07-05,116.17,118.72,116.17,118.54,3667948
PNC,2017-07-05,125.98,126.52,124.84,126.08,2495999
PNR,2017-07-05,67.09,67.26,66.45,66.69,702747
PNW,2017-07-05,85.01,85.04,84.235,84.64,755820
PPG,2017-07-05,111.22,111.6,110.22,110.68,630808
PPL,2017-07-05,38.36,38.37,38.06,38.29,3263384
PRGO,2017-07-05,75.72,75.72,74.24,74.7,831062
PRU,2017-07-05,110.42,110.57,109.51,110.22,2026144
PSA,2017-07-05,212.23,212.26,208.01,208.06,756519
PSX,2017-07-05,83.25,83.25,82.15,82.33,1974184
PVH,2017-07-05,114.64,114.82,112.91,113.45,801623
PWR,2017-07-05,32.68,32.97,32.36,32.67,1674468
PXD,2017-07-05,161.5,161.967,158.04,159.41,1305296
PX,2017-07-05,134.22,134.54,132.19,132.66,1072421
PYPL,2017-07-05,53,54.75,52.94,54.61,9800564
QCOM,2017-07-05,55.01,55.56,54.78,55.45,6823806
QRVO,2017-07-05,63.43,65.34,63.36,65.02,2265780
RCL,2017-07-05,109.02,111.1,109,110.64,1135915
REGN,2017-07-05,490.08,499.36,489.56,497,823013
REG,2017-07-05,63.74,63.88,62.43,62.65,1107702
RE,2017-07-05,264.8,265.7,262.37,262.75,523239
RF,2017-07-05,14.9,14.94,14.68,14.85,14363653
RHI,2017-07-05,48.59,49.02,48.45,48.76,806073
RHT,2017-07-05,95.11,95.85,94.54,95.54,1511831
RJF,2017-07-05,81.7,81.98,81.25,81.53,720330
RL,2017-07-05,74.73,74.84,72.43,73.1,1293782
RMD,2017-07-05,77.1,77.35,75.77,77.08,865563
ROK,2017-07-05,162.56,163.81,161.5683,163.49,699293
ROP,2017-07-05,232.65,236.51,231.67,235.27,396138
ROST,2017-07-05,58.18,58.25,57,57.39,3940254
RRC,2017-07-05,23.3,23.3,22.1,22.17,5997033
RSG,2017-07-05,63.85,64.11,63.57,63.97,812856
RTN,2017-07-05,162.74,165.29,162.74,164.81,1305900
SBAC,2017-07-05,134.05,135.35,133.67,134.41,580301
SBUX,2017-07-05,58.43,58.5,57.8,57.94,7773566
SCG,2017-07-05,67.12,67.31,66.51,66.82,679710
SCHW,2017-07-05,43.65,44.1,43.53,43.68,7350607
SEE,2017-07-05,44.99,45.25,44.6631,45.03,1426385
SHW,2017-07-05,353.5,354.01,349.86,351.08,789135
SIG,2017-07-05,63.42,64.29,62.36,64.09,1221057
SJM,2017-07-05,117.89,118.08,116.25,116.3,977062
SLB,2017-07-05,67.26,67.26,65.34,65.74,8872902
SLG,2017-07-05,107.42,107.88,105.66,105.92,557663
SNA,2017-07-05,159.26,159.43,154.76,156.96,759111
SNI,2017-07-05,68.77,69.56,68.44,68.61,1236534
SNPS,2017-07-05,72.43,72.99,72.0501,72.74,1081871
SO,2017-07-05,47.72,47.73,47.34,47.42,4753779
SPGI,2017-07-05,146.07,148.42,146.07,147.53,1240818
SPG,2017-07-05,164.98,165.35,158.18,158.23,2456898
SRCL,2017-07-05,76.12,76.245,75.39,75.65,1243083
SRE,2017-07-05,111.43,111.7,110.68,111.14,862246
STI,2017-07-05,57.65,57.93,57.06,57.72,3736685
STT,2017-07-05,91.35,91.99,90.55,91.53,1505875
STX,2017-07-05,38.8,39.14,38.16,39.02,5116855
STZ,2017-07-05,191.41,194.81,191.06,193.92,1450460
SWKS,2017-07-05,95.79,97.82,95.79,97.53,2346245
SWK,2017-07-05,142,143.09,141.795,143.02,954055
SYF,2017-07-05,30.17,30.26,29.74,29.78,4380623
SYK,2017-07-05,138.56,139.98,138.19,139.74,1040930
SYMC,2017-07-05,27.46,27.85,27.31,27.79,4573893
SYY,2017-07-05,50.33,50.43,49.22,49.38,4398253
TAP,2017-07-05,86.15,86.69,85.92,86.44,1720014
TDG,2017-07-05,265.26,269.93,265.26,268.31,322401
TEL,2017-07-05,78.57,78.97,77.5,78.84,1398032
TGT,2017-07-05,52.85,53.18,51.915,52.16,3960745
TIF,2017-07-05,93.21,93.81,92.77,93.07,1531960
TJX,2017-07-05,71.71,71.71,70.255,71.18,5138700
TMK,2017-07-05,77.49,77.49,76.671,76.8,457097
TMO,2017-07-05,174.6,176.44,174.23,175.74,1186823
TPR,2017-07-05,47.34,47.35,46.8,47.1,2898439
TRIP,2017-07-05,38.45,38.64,37.45,37.78,2263014
TROW,2017-07-05,75.19,75.48,74.83,75.31,974807
TRV,2017-07-05,127.47,127.47,126.13,126.37,1402623
TSCO,2017-07-05,54.83,55.2,52.97,53,2824917
TSN,2017-07-05,62.67,62.81,61.3,61.57,2505300
TSS,2017-07-05,58.09,58.55,57.98,58.39,828528
TWX,2017-07-05,101.5,101.585,101.15,101.57,4500879
TXN,2017-07-05,76.63,77.51,76.24,76.91,6680753
TXT,2017-07-05,47.71,48.14,47.55,48.03,1317552
T,2017-07-05,38.11,38.21,37.85,38.12,20084860
UAA,2017-07-05,22.07,22.28,21.88,22.14,3633185
UAL,2017-07-05,75.35,76.86,74.43,76.54,4519464
UA,2017-07-05,20.5,20.5301,20.22,20.4,1931975
UDR,2017-07-05,39.31,39.705,39.165,39.35,1347333
UHS,2017-07-05,121.71,122.51,121.28,122.32,509153
ULTA,2017-07-05,281,283.97,276.115,279.04,1294317
UNH,2017-07-05,186.14,188.36,185.72,188.25,2587433
UNM,2017-07-05,47.3,47.39,46.79,47.11,1182294
UNP,2017-07-05,110.13,110.14,108.24,108.25,2668052
UPS,2017-07-05,110.57,111.15,110.24,110.52,1628693
URI,2017-07-05,113.76,117.55,112.76,114.27,1906074
USB,2017-07-05,52.71,52.875,52.33,52.66,5896863
UTX,2017-07-05,122.37,123.01,122.17,122.79,1737984
VAR,2017-07-05,103.12,103.94,102.33,103.72,1692307
VFC,2017-07-05,57.71,57.71,56.88,57.33,1958594
VIAB,2017-07-05,34.14,34.15,32.7703,33,5598383
VLO,2017-07-05,68,68.25,66.96,67.07,3938059
VMC,2017-07-05,127.41,130,127.28,130,1539045
VNO,2017-07-05,95.74,95.77,94.03,94.1,916722
VRSK,2017-07-05,84.22,84.54,83.92,84.29,781014
VRSN,2017-07-05,94.05,95.76,94.05,94.44,1519934
VRTX,2017-07-05,128.31,130.44,127.341,129,1320590
VTR,2017-07-05,69.89,70,68.69,69.18,1912292
VZ,2017-07-05,45.05,45.06,44.44,44.65,14853432
V,2017-07-05,93.75,94.4,93.72,94.01,9339609
WAT,2017-07-05,183.09,184.59,183.09,183.78,363232
WBA,2017-07-05,78.13,78.96,78.13,78.64,6480982
WDC,2017-07-05,85.95,86.75,84.46,86.41,5119810
WEC,2017-07-05,61.13,61.13,60.56,60.83,1152096
WFC,2017-07-05,55.97,56.02,55.34,55.78,14086881
WHR,2017-07-05,192.64,194.19,192.64,193.21,416850
WLTW,2017-07-05,146.35,146.645,145.45,145.49,671866
WMB,2017-07-05,30.74,30.8,30.22,30.35,6948856
WMT,2017-07-05,75.55,75.95,75.165,75.32,6037661
WM,2017-07-05,73.8,73.85,73.4,73.72,1413883
WRK,2017-07-05,57.21,57.53,56.985,57.12,794958
WU,2017-07-05,19.18,19.22,18.6,18.69,5171643
WYNN,2017-07-05,131.6,132.89,130.03,132.42,1212958
WYN,2017-07-05,101.11,101.63,100.73,101.29,975004
WY,2017-07-05,33.49,33.5189,32.975,33.21,2581332
XEC,2017-07-05,95.9,96.13,93.96,94.25,1284065
XEL,2017-07-05,45.57,45.625,45.18,45.53,3187816
XLNX,2017-07-05,63.63,64.87,63.33,64.71,2128239
XL,2017-07-05,44.5,44.6,44.12,44.25,1302720
XOM,2017-07-05,81.68,81.68,80.515,80.85,9830764
XRAY,2017-07-05,64.74,65.27,64.3,65.08,1053801
XRX,2017-07-05,28.9,29,28.34,28.45,2940692
XYL,2017-07-05,55.41,55.59,54.52,54.94,2073518
YUM,2017-07-05,73.33,73.41,72.48,73.08,3147976
ZBH,2017-07-05,128.55,128.98,126.32,127.77,1859818
ZION,2017-07-05,44.76,44.83,44.12,44.74,2217860
ZTS,2017-07-05,62.71,62.88,62.335,62.55,3000331
AAL,2017-07-06,50.97,52.58,50.86,52.05,7021422
AAPL,2017-07-06,143.02,143.5,142.41,142.73,24128782
AAP,2017-07-06,104.48,105.8299,102.25,103.16,2718737
ABBV,2017-07-06,72.24,72.45,71.41,71.73,4372054
ABC,2017-07-06,94.69,95.19,92.24,92.51,951073
ABT,2017-07-06,48.83,48.86,47.9,47.94,5665313
ACN,2017-07-06,123.35,123.63,122.03,122.94,1938109
ADBE,2017-07-06,139.73,141.18,138.88,140.75,1803234
ADI,2017-07-06,76.91,77.73,76.51,77.33,2897961
ADM,2017-07-06,41.7,41.805,41.1,41.1,2724985
ADP,2017-07-06,103.76,103.76,102.8,103.44,2724710
ADSK,2017-07-06,101.59,103.11,100.794,102.05,2605694
ADS,2017-07-06,257.02,257.66,253.2201,254.33,423866
AEE,2017-07-06,53.7,53.82,53.54,53.75,1082562
AEP,2017-07-06,68.69,69.15,68.47,69.02,2147834
AES,2017-07-06,10.81,10.825,10.6,10.68,5693826
AET,2017-07-06,153.29,153.665,151.8,152.33,1545686
AFL,2017-07-06,78.33,78.394,77.48,77.53,1893980
AGN,2017-07-06,243.01,244.54,241.46,241.55,1560745
AIG,2017-07-06,62.78,63.79,62.77,63.08,6088044
AIV,2017-07-06,43.56,43.65,42.49,42.76,2380509
AIZ,2017-07-06,104.6,105.37,103.78,104.15,410510
AJG,2017-07-06,57.42,57.75,57.08,57.16,714276
AKAM,2017-07-06,50.63,50.63,49.27,49.36,2523928
ALB,2017-07-06,107.86,109.08,107.3,108.05,1174492
ALGN,2017-07-06,151.12,151.48,149.5,149.74,679595
ALK,2017-07-06,91,92.105,90.2365,91.4,1091736
ALLE,2017-07-06,81.92,81.92,80.5,80.66,424548
ALL,2017-07-06,88.93,89.28,88.53,88.72,1450561
ALXN,2017-07-06,124.21,126.1,117.17,121.09,4463727
AMAT,2017-07-06,41.72,42.59,41.56,42.11,11934214
AMD,2017-07-06,12.94,13.32,12.665,13.02,88927822
AME,2017-07-06,60.97,61.325,60.72,61.17,1050219
AMGN,2017-07-06,173.1,173.61,171.31,171.72,2566438
AMG,2017-07-06,169.92,170.48,166.03,166.18,543202
AMP,2017-07-06,130.95,131.45,128.88,129.15,797389
AMT,2017-07-06,131.56,132.13,131,131.54,1249176
AMZN,2017-07-06,964.66,974.4,959.02,965.14,3259613
ANDV,2017-07-06,94.6,94.98,93.35,94.13,1594819
ANSS,2017-07-06,120.15,121.43,119.85,120.94,382838
ANTM,2017-07-06,191,191.04,189.2,190.28,1111229
AON,2017-07-06,133.21,134.179,132.38,133.39,1191233
AOS,2017-07-06,56.97,57.29,56.35,56.58,1091854
APA,2017-07-06,47.65,47.91,45.6401,45.77,3540149
APC,2017-07-06,44.91,45.01,43.51,43.62,7640657
APD,2017-07-06,142.31,143.44,141.99,142.13,533625
APH,2017-07-06,72.85,73.275,72.35,72.48,1455097
ARE,2017-07-06,120.23,120.53,118.15,118.15,444551
ARNC,2017-07-06,22.95,23.25,22.75,22.92,4444008
ATVI,2017-07-06,56.57,57.085,56.3143,56.62,6628496
AVB,2017-07-06,193.29,193.615,188.03,188.19,844537
AVGO,2017-07-06,227.56,235.73,227.5,235.04,2633380
AVY,2017-07-06,88.63,89.4,88.46,89.18,941462
AWK,2017-07-06,77.74,78.11,77.37,77.6,577879
AXP,2017-07-06,84.67,84.84,83.72,83.74,3213448
AYI,2017-07-06,200.78,201.84,198.82,199.02,540892
AZO,2017-07-06,514.01,524.37,503,507.48,901523
A,2017-07-06,59.46,59.77,59.07,59.22,2249516
BAC,2017-07-06,24.9,25.11,24.69,24.71,84465444
BAX,2017-07-06,60.44,60.67,60.005,60.16,3123112
BA,2017-07-06,201.64,202.49,200.78,201.48,2737400
BBT,2017-07-06,46.14,46.23,45.52,45.53,3914050
BBY,2017-07-06,58,58.15,57.32,57.42,1895444
BDX,2017-07-06,196.38,196.66,194.88,195.34,1314178
BEN,2017-07-06,45.07,45.51,44.885,44.92,1648254
BF.B,2017-07-06,47.99,48.54,47.9745,48.33,1129618
BHGE,2017-07-06,38.09,38.09,36.52,37.01,5133756
BIIB,2017-07-06,275.57,276.89,271,271.96,1309650
BK,2017-07-06,52.2,52.23,51.2,51.23,5161174
BLK,2017-07-06,426.99,428.57,424.94,425.19,336154
BLL,2017-07-06,42.43,42.59,41.98,42.02,2025909
BMY,2017-07-06,56.1,56.21,55.2,55.28,5546105
BRK.B,2017-07-06,171.56,171.97,170.09,170.2,3182046
BSX,2017-07-06,27.44,27.56,27.26,27.31,5296538
BWA,2017-07-06,43.12,43.36,42.78,43,1867322
BXP,2017-07-06,122.51,122.89,119.92,119.97,626766
CAG,2017-07-06,34.69,34.75,34.06,34.13,9813921
CAH,2017-07-06,78.27,78.54,76.75,76.89,1840226
CAT,2017-07-06,107.23,107.89,106.3,106.51,2921670
CA,2017-07-06,34.13,34.18,33.77,33.9,3173076
CBG,2017-07-06,36.53,36.73,36.11,36.16,1766824
CBOE,2017-07-06,92.96,93.41,92.13,92.18,919201
CBS,2017-07-06,63.2,63.21,62.02,62.07,1805173
CB,2017-07-06,146.05,146.48,145.35,145.44,1212547
CCI,2017-07-06,98.79,98.93,97.67,98.37,1273097
CCL,2017-07-06,65.68,66.03,65.22,65.48,2946613
CDNS,2017-07-06,33.13,33.39,32.85,33.28,2020470
CELG,2017-07-06,132.18,133.19,131.23,131.95,3330920
CERN,2017-07-06,66.18,66.57,64.95,65.03,1495895
CFG,2017-07-06,36.87,37.25,36.53,36.6,4151233
CF,2017-07-06,28.61,28.86,27.53,27.58,3710236
CHD,2017-07-06,51.78,52.055,51.54,51.95,1272091
CHK,2017-07-06,4.82,4.87,4.65,4.66,36888019
CHRW,2017-07-06,68.48,68.48,67.64,67.68,1375380
CHTR,2017-07-06,334.01,335.52,331.06,332.18,1251939
CINF,2017-07-06,72.52,72.62,72.02,72.2,576309
CI,2017-07-06,168.85,169.34,166.86,167.94,1049246
CLX,2017-07-06,133.94,134.37,133.25,133.77,770622
CL,2017-07-06,73.68,74,73.3,73.45,2853957
CMA,2017-07-06,74.55,75.05,73.97,74.13,1140915
CMCSA,2017-07-06,38.51,38.59,38.14,38.25,14121860
CME,2017-07-06,125.95,126.57,123.67,123.69,1426754
CMG,2017-07-06,411.76,413.26,406.333,412.76,1125960
CMI,2017-07-06,163.98,165.95,163.22,164.21,1457137
CMS,2017-07-06,45.7,45.81,45.55,45.7,1406179
CNC,2017-07-06,81,81.55,79.37,79.7,1324630
CNP,2017-07-06,27.37,27.415,27.21,27.28,2649678
COF,2017-07-06,82.32,82.94,81.94,82.11,3517753
COG,2017-07-06,24.95,24.99,24.015,24.26,8985592
COL,2017-07-06,105.86,106.51,105.3,105.4,850255
COO,2017-07-06,237.45,239.245,235.285,236.19,294007
COP,2017-07-06,44.15,44.31,43.22,43.31,7155511
COST,2017-07-06,161.11,161.35,157.05,157.09,6963416
COTY,2017-07-06,18.79,18.875,18.63,18.79,5870441
CPB,2017-07-06,51.8,52.24,51.62,51.68,2150851
CRM,2017-07-06,86.62,87.47,86.34,86.85,3275044
CSCO,2017-07-06,30.99,31.02,30.67,30.72,20789117
CSRA,2017-07-06,31.8,31.82,31.33,31.34,626702
CSX,2017-07-06,54.63,55.06,54.44,54.59,4794756
CTAS,2017-07-06,125.41,125.48,123.42,123.73,610287
CTL,2017-07-06,23.69,24.11,23.64,23.9,8895865
CTSH,2017-07-06,66.46,66.685,66.05,66.29,2362431
CTXS,2017-07-06,78.81,79.53,78.49,78.67,676292
CVS,2017-07-06,79.81,79.93,78.66,78.71,4425526
CVX,2017-07-06,104.67,105.13,103.71,103.82,5084808
CXO,2017-07-06,122.76,124.22,121.6,121.77,1840107
C,2017-07-06,68.45,68.76,67.5701,67.63,17960745
DAL,2017-07-06,54.18,54.84,53.89,54.37,6221446
DE,2017-07-06,125.29,125.47,124.69,125.09,1851906
DFS,2017-07-06,61.3,62.01,61.09,61.2,3159137
DGX,2017-07-06,110.19,110.26,108.65,109.01,1051153
DG,2017-07-06,71.08,71.22,69.86,70.03,1811045
DHI,2017-07-06,34.54,34.62,34.31,34.49,6048863
DHR,2017-07-06,83.7,83.72,82.68,82.93,2875305
DISCA,2017-07-06,25.97,26.005,25.6525,25.78,1545428
DISCK,2017-07-06,25.3,25.37,24.98,25.08,866496
DISH,2017-07-06,62.84,64.12,62.48,63.4,2827277
DIS,2017-07-06,104.61,104.69,102.94,103.35,8690802
DLR,2017-07-06,110.54,110.93,108.73,109.36,1125594
DLTR,2017-07-06,68.06,68.29,67.55,67.93,2797930
DOV,2017-07-06,81.59,83.44,81.59,82.21,2110327
DPS,2017-07-06,89.56,89.82,88.95,89.07,1336438
DRE,2017-07-06,27.47,27.52,27.315,27.33,2301078
DRI,2017-07-06,89.38,90.33,89.01,89.68,1535063
DTE,2017-07-06,105.19,105.41,104.85,105.17,945801
DUK,2017-07-06,83.1,83.3,82.765,83.21,2801781
DVA,2017-07-06,64.1,64.24,62.98,63.05,1420868
DVN,2017-07-06,31.16,31.41,30.07,30.18,7081444
DXC,2017-07-06,76.2,76.7,75.64,76.51,1941737
D,2017-07-06,75.71,75.96,75.43,75.72,2033463
EA,2017-07-06,106.06,107.12,105.5,105.75,2471580
EBAY,2017-07-06,34.39,34.5,33.95,34.03,8600413
ECL,2017-07-06,133.07,133.465,132.14,132.18,768522
ED,2017-07-06,80.36,80.6,80.04,80.39,1200178
EFX,2017-07-06,138.56,138.56,136.66,137.22,784131
EIX,2017-07-06,76.67,76.84,76.44,76.67,1053753
EL,2017-07-06,95.34,95.6,94.27,94.84,1575467
EMN,2017-07-06,83.36,84.44,83.04,83.6,1239160
EMR,2017-07-06,59.15,59.83,59.11,59.18,3230399
EOG,2017-07-06,90.53,90.84,88.405,88.63,3290586
EQIX,2017-07-06,421.5,423.69,416.64,418.43,437058
EQR,2017-07-06,66.13,66.22,64.84,64.89,2827530
EQT,2017-07-06,60.06,60.58,58.82,59,5480347
ESRX,2017-07-06,63.5,63.6,62.36,62.53,2833485
ESS,2017-07-06,259.09,259.25,253.62,254.03,299620
ES,2017-07-06,59.91,60.085,59.66,59.99,1334866
ETFC,2017-07-06,38.58,38.95,38.13,38.51,1855876
ETN,2017-07-06,78.32,78.98,78.26,78.55,1923390
ETR,2017-07-06,75.86,76.05,75.41,75.52,892991
EVHC,2017-07-06,61.84,62.04,60.4175,60.58,873521
EW,2017-07-06,118.71,119.44,116.84,117.08,1449022
EXC,2017-07-06,35.44,35.73,35.37,35.68,5980475
EXPD,2017-07-06,56.85,56.85,56.06,56.18,1184386
EXPE,2017-07-06,149.24,150.58,148.08,148.66,1285685
EXR,2017-07-06,77.24,77.34,75.81,75.91,1198650
FAST,2017-07-06,43.98,44.705,43.78,44.07,2429452
FBHS,2017-07-06,65.02,65.16,64.77,65.05,879239
FB,2017-07-06,149.03,150.04,148,148.82,14951802
FCX,2017-07-06,12.09,12.21,11.86,11.89,12965548
FDX,2017-07-06,217.3,218,214.64,215.03,1501064
FE,2017-07-06,29.18,29.43,29.14,29.31,4930622
FFIV,2017-07-06,128.19,128.76,126.75,127.15,714213
FISV,2017-07-06,121.61,122.1,120.73,121.79,834355
FIS,2017-07-06,85.8,85.84,85.23,85.55,1521423
FITB,2017-07-06,26.55,26.865,26.44,26.46,5320934
FLIR,2017-07-06,34.11,34.26,33.95,34.1,1558316
FLR,2017-07-06,46.1,46.53,45.11,45.21,1224224
FLS,2017-07-06,46.76,47.45,46.18,46.32,1889378
FL,2017-07-06,50.04,50.29,49.55,50.08,5044036
FMC,2017-07-06,73.23,73.9,72.84,73.6,743465
FOXA,2017-07-06,28.22,28.23,27.9,27.95,6921734
FOX,2017-07-06,27.76,27.84,27.47,27.52,2027786
FRT,2017-07-06,125.93,126.71,124.96,125.38,436418
FTI,2017-07-06,27.49,27.54,26.94,26.96,2873154
FTV,2017-07-06,63.4,63.78,63.22,63.33,1475693
F,2017-07-06,11.29,11.36,11.17,11.18,31935984
GD,2017-07-06,200.7,201.07,198.79,199.02,799711
GE,2017-07-06,26.86,27.0494,26.1,26.31,76645911
GGP,2017-07-06,23.03,23.09,22.48,22.59,5262827
GILD,2017-07-06,70.66,70.74,69.19,69.48,7989034
GIS,2017-07-06,54.21,54.45,53.755,53.82,5105560
GLW,2017-07-06,30.31,30.43,29.76,29.81,6236459
GM,2017-07-06,34.87,35.16,34.73,34.87,8567239
GOOGL,2017-07-06,925,936.14,919.85,927.69,2014855
GOOG,2017-07-06,904.12,914.9444,899.7,906.69,1424503
GPC,2017-07-06,87.1,88.59,86.21,86.74,1709881
GPN,2017-07-06,89.25,89.25,88.05,88.41,963428
GPS,2017-07-06,22.54,22.86,22.45,22.71,9808318
GRMN,2017-07-06,51.85,51.98,50.95,50.98,1132568
GS,2017-07-06,227.97,230.06,225.25,226.69,3076622
GT,2017-07-06,34.96,35.115,34.385,35.1,2035897
GWW,2017-07-06,183.73,184.89,180.61,181.12,1001955
HAL,2017-07-06,43.1,43.42,41.86,42.02,9338625
HAS,2017-07-06,111.26,112.34,110.34,111.12,643744
HBAN,2017-07-06,13.8,13.9,13.64,13.66,10690870
HBI,2017-07-06,23.1,23.1,22.38,22.53,3763801
HCA,2017-07-06,86.81,86.98,84.59,84.83,2319902
HCN,2017-07-06,74.76,74.76,73.02,73.07,1490071
HCP,2017-07-06,32,32.03,31.15,31.15,4374302
HD,2017-07-06,151.77,152.48,151.22,152.05,3408538
HES,2017-07-06,43.75,44.48,42.735,42.83,3928214
HIG,2017-07-06,52.73,52.93,52.43,52.56,1851648
HII,2017-07-06,192.37,193.35,190.96,191.38,543501
HLT,2017-07-06,61.02,61.54,60.62,61.08,2926199
HOG,2017-07-06,53.9,54,52.77,52.84,1875440
HOLX,2017-07-06,44.9,45,44.37,44.59,2669955
HON,2017-07-06,133.32,134.11,133.2,133.37,1430570
HPE,2017-07-06,16.85,16.92,16.42,16.48,14536874
HPQ,2017-07-06,17.58,17.62,17.1,17.19,11986446
HP,2017-07-06,54.66,55.2,53.19,53.47,2403775
HRB,2017-07-06,30.82,31.405,30.8,31.28,5022762
HRL,2017-07-06,33.65,33.8,33.13,33.15,1779666
HRS,2017-07-06,110.38,111.015,110.2,110.28,647913
HSIC,2017-07-06,91.3,92.255,90.235,90.555,667572
HST,2017-07-06,18.61,18.7,18.24,18.3,5149920
HSY,2017-07-06,106.38,107.29,106.025,106.43,1198316
HUM,2017-07-06,241.76,243.14,237.75,238.46,1232982
IBM,2017-07-06,153.36,153.83,152.23,152.36,2757522
ICE,2017-07-06,66.17,66.69,65.84,65.97,2717479
IDXX,2017-07-06,160.23,160.99,157.77,159.26,670163
IFF,2017-07-06,133.28,133.47,132.03,132.16,276339
ILMN,2017-07-06,172.8,173.92,170.15,172.32,838233
INCY,2017-07-06,127.05,128.835,124.7455,127.22,1256344
INFO,2017-07-06,44.05,44.255,43.84,43.93,1896321
INTC,2017-07-06,34.12,34.29,33.56,33.63,20733189
INTU,2017-07-06,130.89,131.81,130.26,131.1,1411562
IPG,2017-07-06,25.04,25.37,24.82,24.83,4406033
IP,2017-07-06,56.55,56.64,56.05,56.13,1474989
IQV,2017-07-06,88.68,88.68,87.641,87.86,723672
IRM,2017-07-06,34.38,34.55,33.89,34.07,838376
IR,2017-07-06,91.96,92.54,91.73,92.12,1696243
ISRG,2017-07-06,310.8264,313.3097,309.6664,311.5997,651735
ITW,2017-07-06,145.03,145.651,144.05,144.35,836937
IT,2017-07-06,124.56,124.88,123.305,124.36,356580
IVZ,2017-07-06,35.33,35.67,35.145,35.16,3101870
JBHT,2017-07-06,93.91,93.915,92.08,92.25,1085531
JCI,2017-07-06,43.48,43.51,43.03,43.05,2697547
JEC,2017-07-06,54.8,55.28,54.01,54.17,1043834
JNJ,2017-07-06,133.61,133.97,132.405,132.52,4282244
JNPR,2017-07-06,28.01,28.13,27.75,27.79,4180933
JPM,2017-07-06,93.54,94.51,92.88,93.38,16596123
JWN,2017-07-06,47.92,48.09,47.18,47.38,1241157
KEY,2017-07-06,19.18,19.34,18.96,19,10376125
KHC,2017-07-06,83.3,83.61,82.62,82.82,3403118
KIM,2017-07-06,17.76,18.17,17.6,17.96,7236824
KLAC,2017-07-06,91.85,92.86,90.92,92.48,1222347
KMB,2017-07-06,128.25,128.52,126.3103,126.38,1654697
KMI,2017-07-06,19.36,19.4346,19.1,19.13,7189152
KMX,2017-07-06,63.34,64.23,62.961,63.51,2096649
KORS,2017-07-06,36.34,36.35,35.455,35.49,1794774
KO,2017-07-06,44.72,44.85,44.29,44.4,13113019
KR,2017-07-06,23.2,23.57,23.05,23.13,13637783
KSS,2017-07-06,38.96,39.31,38.15,38.29,3243516
KSU,2017-07-06,103.93,104.05,102.86,103.11,1150499
K,2017-07-06,67.53,67.8008,66.5,66.55,2709384
LB,2017-07-06,49.59,49.94,46.195,46.49,14315862
LEG,2017-07-06,52.54,52.5599,52.03,52.15,546983
LEN,2017-07-06,50.9804,51.3627,50.5294,50.8529,2619926
LH,2017-07-06,152.54,152.54,150.74,150.99,590938
LKQ,2017-07-06,32.38,32.495,31.33,31.39,2205264
LLL,2017-07-06,171.14,171.48,168.86,169.06,509967
LLY,2017-07-06,82.32,82.57,81.37,81.6,3390996
LMT,2017-07-06,282,283.475,280.4,280.96,766047
LNC,2017-07-06,69.08,70.71,68.8,69.36,1945649
LNT,2017-07-06,39.6,39.77,39.54,39.67,864168
LOW,2017-07-06,77.07,77.3,76.43,76.59,4439706
LRCX,2017-07-06,141.435,144.72,140.67,143.89,2796655
LUK,2017-07-06,26.69,26.85,26.445,26.62,2248111
LUV,2017-07-06,62.9,63.74,62.65,63.36,5594088
LYB,2017-07-06,82.91,84.25,82.89,83.05,2487550
L,2017-07-06,47.01,47.2,46.72,46.78,886111
MAA,2017-07-06,104.2,104.98,101.54,101.55,938293
MAC,2017-07-06,57.69,57.805,56.33,56.94,1645529
MAR,2017-07-06,100.45,100.75,99.38,99.65,1984415
MAS,2017-07-06,37.9,38.05,37.61,37.68,1979881
MAT,2017-07-06,20.87,20.9,20.51,20.76,4425522
MA,2017-07-06,121.34,121.68,120.65,120.8,2702571
MCD,2017-07-06,152.7,153.46,152.33,153.09,2019798
MCHP,2017-07-06,77.1,78.18,76.5,77.12,1657014
MCK,2017-07-06,164.99,166.37,162.25,163.08,1333704
MCO,2017-07-06,123.49,123.65,122.05,122.17,714751
MDLZ,2017-07-06,43,43.35,42.94,43.06,7093539
MDT,2017-07-06,88.7,88.98,87.26,87.26,3884944
MET,2017-07-06,55.99,56.58,55.695,55.88,5150213
MGM,2017-07-06,30.85,30.91,30.26,30.3,5158368
MHK,2017-07-06,242.39,244.32,241.04,241.67,274045
MKC,2017-07-06,95.94,96.25,95.53,95.74,708665
MLM,2017-07-06,225.54,227.29,224.59,226,582446
MMC,2017-07-06,77.94,78.275,77.5,77.67,1910746
MMM,2017-07-06,209.05,209.72,207.89,208.02,1189853
MNST,2017-07-06,49.25,50.48,49.2,50.33,3692137
MON,2017-07-06,117.84,118,117.58,117.61,987173
MOS,2017-07-06,22.73,22.885,22.35,22.4,3217021
MO,2017-07-06,74.35,74.55,74.167,74.32,3394213
MPC,2017-07-06,53.14,53.52,52.62,52.85,3074631
MRK,2017-07-06,63.77,63.91,62.99,63.1,11342702
MRO,2017-07-06,11.89,11.96,11.53,11.59,17909368
MSFT,2017-07-06,68.27,68.78,68.12,68.57,21117572
MSI,2017-07-06,86.7,86.71,85.59,85.96,860675
MS,2017-07-06,46.1,46.64,45.7729,46.13,10417339
MTB,2017-07-06,164.38,165.53,163.44,163.59,700075
MTD,2017-07-06,586.57,588.45,582.51,584.74,177366
MU,2017-07-06,29.94,30.48,29.92,30.1,27143769
MYL,2017-07-06,38.22,38.35,37.55,37.65,3202283
M,2017-07-06,23.26,23.4,22.82,22.85,5704721
NAVI,2017-07-06,16.62,16.7,16.035,16.05,4329252
NBL,2017-07-06,28.22,28.37,27.1,27.16,4697302
NCLH,2017-07-06,55.06,55.06,53.925,54.06,1559649
NDAQ,2017-07-06,71.54,71.67,71.1602,71.26,629754
NEE,2017-07-06,138.54,139.81,138,139.57,1741127
NEM,2017-07-06,32.56,32.72,32.21,32.28,3853384
NFLX,2017-07-06,146.13,147.27,144.25,146.25,5486482
NFX,2017-07-06,27.6,27.81,26.15,26.24,4122622
NI,2017-07-06,25.27,25.34,25.105,25.2,1706984
NKE,2017-07-06,57.45,57.72,57,57.16,9035661
NLSN,2017-07-06,37.85,37.93,37.44,37.49,2283664
NOC,2017-07-06,260.06,261.36,257.63,258.94,540094
NOV,2017-07-06,32.97,33.19,32.24,32.28,2494210
NRG,2017-07-06,16.88,16.95,16.33,16.36,4213617
NSC,2017-07-06,121.3,121.95,120.28,121.24,1680027
NTAP,2017-07-06,39.33,39.39,38.2,38.3,2587020
NTRS,2017-07-06,98.99,99.05,97.27,97.54,1403671
NUE,2017-07-06,58.9,59.9,58.64,59.19,2290367
NVDA,2017-07-06,141.87,145.3799,139.76,143.48,18657132
NWL,2017-07-06,53.5,53.77,52.99,53.05,2708300
NWSA,2017-07-06,13.67,13.68,13.225,13.24,2048195
NWS,2017-07-06,14.1,14.1,13.65,13.65,365082
OKE,2017-07-06,51.27,52.69,51.08,52.6,17186960
OMC,2017-07-06,82.94,83.36,81.31,81.54,2521523
ORCL,2017-07-06,49.25,49.42,48.77,48.85,14411942
ORLY,2017-07-06,178,181.91,176.13,176.53,5388894
OXY,2017-07-06,59.83,59.925,58.62,58.87,4341003
O,2017-07-06,55.01,55.2,54.13,54.13,1596401
PAYX,2017-07-06,57.31,57.31,56.68,56.97,2176360
PBCT,2017-07-06,17.98,18.09,17.76,17.79,3073094
PCAR,2017-07-06,66.42,68,66.32,67.2,3234539
PCG,2017-07-06,65.21,65.58,65.06,65.21,2894183
PCLN,2017-07-06,1851.15,1877.3,1845.01,1872.3,422611
PDCO,2017-07-06,45.03,45.7919,44.06,44.15,2707889
PEG,2017-07-06,42.25,42.285,41.9,42.01,2924611
PEP,2017-07-06,114.97,115.42,114.85,115.13,4006999
PFE,2017-07-06,33.64,33.67,33.14,33.22,13924394
PFG,2017-07-06,64.28,64.82,63.93,64.12,1624466
PGR,2017-07-06,44.75,44.85,44.38,44.43,4703329
PG,2017-07-06,87.65,87.95,87.36,87.37,6038851
PHM,2017-07-06,24.57,24.66,24.41,24.41,8924699
PH,2017-07-06,160,161.3,159.13,159.45,791564
PKG,2017-07-06,111.42,111.92,110.61,110.84,498350
PKI,2017-07-06,67.85,68.07,67.375,67.53,476111
PLD,2017-07-06,58.29,58.42,57.21,57.28,2529467
PM,2017-07-06,118.21,118.625,117.87,118.35,3830996
PNC,2017-07-06,126.15,127.83,125.8,126.01,1763069
PNR,2017-07-06,66.54,66.72,65.565,65.61,857284
PNW,2017-07-06,84.47,84.63,84.14,84.36,497413
PPG,2017-07-06,110.44,110.62,109.815,110.05,864919
PPL,2017-07-06,38.18,38.28,37.93,38.03,3622549
PRGO,2017-07-06,74.2,74.27,72.2,72.32,1528438
PRU,2017-07-06,110.39,112.72,110,110.8,3178459
PSA,2017-07-06,207.01,207.95,203.89,205.36,1028919
PSX,2017-07-06,82.4,82.6038,81.69,81.89,1590807
PVH,2017-07-06,113.04,113.235,110.59,110.88,850480
PWR,2017-07-06,32.51,33.28,32.51,32.76,2113152
PXD,2017-07-06,159.68,160.8,156.42,156.99,1371670
PX,2017-07-06,132.45,133.3,132.33,132.43,1598871
PYPL,2017-07-06,54.22,54.3506,53.15,53.47,7447943
QCOM,2017-07-06,55.02,55.23,54.735,54.79,5663022
QRVO,2017-07-06,64.08,65.08,63.59,64.01,1965180
RCL,2017-07-06,109.77,109.77,108.13,108.57,992068
REGN,2017-07-06,491.76,496.35,482.51,490.19,898606
REG,2017-07-06,62.4,62.73,61.49,61.71,978172
RE,2017-07-06,262.5,263.13,260.91,261.32,438065
RF,2017-07-06,14.84,14.97,14.69,14.71,11626912
RHI,2017-07-06,48.33,48.59,47.955,47.97,1047871
RHT,2017-07-06,94.75,95.66,94.5,94.91,1090040
RJF,2017-07-06,81.48,82.44,80.96,81.01,758614
RL,2017-07-06,72.88,73.1,70.365,70.53,1871484
RMD,2017-07-06,76.85,76.865,75.95,76.04,1013850
ROK,2017-07-06,163.19,164.63,162.42,162.79,705953
ROP,2017-07-06,234.63,235.7,232.48,233.15,511777
ROST,2017-07-06,56.91,57,55.955,56.28,4068917
RRC,2017-07-06,22.22,22.36,21.56,21.69,5365025
RSG,2017-07-06,63.88,63.88,63.45,63.58,1091625
RTN,2017-07-06,164.48,165.08,163.03,163.56,1995507
SBAC,2017-07-06,134.05,135.07,133.7,134.36,925417
SBUX,2017-07-06,57.8,57.92,57.4,57.6,8886648
SCG,2017-07-06,66.62,66.74,66.23,66.4,613422
SCHW,2017-07-06,43.61,43.95,43.365,43.48,7903069
SEE,2017-07-06,44.82,44.96,44.56,44.72,1283967
SHW,2017-07-06,349.4,350.87,346.88,349.83,691900
SIG,2017-07-06,63.62,64.085,61.31,61.57,1467082
SJM,2017-07-06,116.21,116.645,115.067,115.11,833546
SLB,2017-07-06,66.16,66.5,65.015,65.13,6503753
SLG,2017-07-06,105.86,105.86,102.59,102.75,895995
SNA,2017-07-06,156.05,156.75,153.87,154.32,861162
SNI,2017-07-06,68.25,69.68,67.34,67.47,1121270
SNPS,2017-07-06,72.48,72.655,71.94,72.53,1042928
SO,2017-07-06,47.28,47.49,47.13,47.4,4044758
SPGI,2017-07-06,147.27,147.87,145.75,146.35,1015303
SPG,2017-07-06,157.91,159.06,155.43,155.78,1594489
SRCL,2017-07-06,75.25,75.7399,74.22,75.23,1494849
SRE,2017-07-06,110.88,111.29,110.58,110.92,729289
STI,2017-07-06,57.78,57.99,57.27,57.36,3190451
STT,2017-07-06,91.55,91.76,90.57,90.61,1361040
STX,2017-07-06,38.28,38.44,36.94,37.29,9051804
STZ,2017-07-06,192.89,194.59,192.6,193.76,1187001
SWKS,2017-07-06,97.14,99.04,96.61,97.79,2241850
SWK,2017-07-06,142.68,142.79,141.94,142.29,848455
SYF,2017-07-06,29.8,29.8,29.29,29.38,4040153
SYK,2017-07-06,139.15,139.455,138,139.27,1182427
SYMC,2017-07-06,27.63,27.76,27.33,27.72,6323162
SYY,2017-07-06,49.25,49.45,49.02,49.11,3148002
TAP,2017-07-06,86.32,86.86,86.04,86.2,1011419
TDG,2017-07-06,267.15,268.44,263.05,263.6,467388
TEL,2017-07-06,78.2,78.75,77.91,78.24,2214729
TGT,2017-07-06,52,52.08,51.37,51.44,3712665
TIF,2017-07-06,92.73,93.36,91.27,93.05,1380442
TJX,2017-07-06,70.65,70.8538,70.115,70.29,4691841
TMK,2017-07-06,76.75,77.34,76.43,76.73,622539
TMO,2017-07-06,174.78,175.79,174.29,175.04,2290556
TPR,2017-07-06,46.94,47,46.24,46.68,2600478
TRIP,2017-07-06,37.68,37.85,36.6,36.66,2046224
TROW,2017-07-06,75.11,75.13,74.155,74.23,1335724
TRV,2017-07-06,126.51,127.05,126,126.18,1014593
TSCO,2017-07-06,52.97,53.14,51.43,51.5,3083490
TSN,2017-07-06,61.45,61.67,60.19,60.21,2578280
TSS,2017-07-06,57.96,58.06,57.53,57.62,657829
TWX,2017-07-06,100.98,102.4497,100.34,101.5,7161323
TXN,2017-07-06,76.19,77.69,76.19,76.86,5047044
TXT,2017-07-06,47.97,48.095,47.41,47.43,1375963
T,2017-07-06,37.59,37.695,37.18,37.18,20807681
UAA,2017-07-06,22.03,22.145,20.53,20.65,7879206
UAL,2017-07-06,76,78.53,75.7,77.71,4312651
UA,2017-07-06,20.22,20.25,19.02,19.1,3786154
UDR,2017-07-06,38.92,38.99,38,38.07,1508169
UHS,2017-07-06,121.64,121.7875,119.35,119.74,511945
ULTA,2017-07-06,276.51,277.72,271.43,273.24,1084648
UNH,2017-07-06,188.12,188.185,186.15,186.94,1844743
UNM,2017-07-06,47.12,47.98,46.94,47.32,1195493
UNP,2017-07-06,107.75,108.46,107.3228,107.76,2984218
UPS,2017-07-06,110.11,110.35,109.09,109.24,1637242
URI,2017-07-06,114.18,115.395,111.92,112.35,2251166
USB,2017-07-06,52.62,52.82,52.15,52.18,5161885
UTX,2017-07-06,122.56,123,121.88,121.89,3058197
VAR,2017-07-06,103.16,103.19,102.415,103.13,1291845
VFC,2017-07-06,57.15,57.15,56.07,56.13,1815447
VIAB,2017-07-06,32.96,33.2,32.68,33.07,7563864
VLO,2017-07-06,66.99,67.18,66.18,66.46,3332080
VMC,2017-07-06,129.25,130.1175,128.17,129.45,1434084
VNO,2017-07-06,93.82,94.01,92.06,92.38,1072839
VRSK,2017-07-06,83.74,83.855,83.375,83.48,830306
VRSN,2017-07-06,94.27,94.332,93.23,93.25,669614
VRTX,2017-07-06,127.32,128.935,125.5,128.46,1171802
VTR,2017-07-06,68.89,68.91,67.53,67.61,1667965
VZ,2017-07-06,43.97,44.09,43.52,43.52,16854256
V,2017-07-06,93.45,93.97,93.19,93.25,8215653
WAT,2017-07-06,182.93,184.04,181.88,182.24,587864
WBA,2017-07-06,78.45,78.47,77.63,77.72,6011562
WDC,2017-07-06,86.17,86.58,84.74,86.12,4143838
WEC,2017-07-06,60.66,60.9,60.53,60.72,1395131
WFC,2017-07-06,55.98,56.32,55.5,55.56,14481179
WHR,2017-07-06,192.28,193.27,188.8201,189.7,518504
WLTW,2017-07-06,145.59,147.76,144.74,145.03,687541
WMB,2017-07-06,30.5,30.77,30.3,30.47,5590599
WMT,2017-07-06,75.35,75.97,75.24,75.47,6161845
WM,2017-07-06,73.41,73.58,73.18,73.39,1552173
WRK,2017-07-06,56.64,57.1,56.37,56.41,806713
WU,2017-07-06,18.6,18.63,18.42,18.47,3997145
WYNN,2017-07-06,132.04,132.82,130.83,130.91,1276881
WYN,2017-07-06,100.89,101.32,99.97,100.1,984486
WY,2017-07-06,33.05,33.1,32.031,32.06,12248780
XEC,2017-07-06,94.65,95.72,91.93,92.08,1599828
XEL,2017-07-06,45.43,45.63,45.31,45.57,3091059
XLNX,2017-07-06,63.95,64.82,63.67,64.43,1966147
XL,2017-07-06,44.31,44.61,44.12,44.38,1729734
XOM,2017-07-06,80.86,81.08,80.09,80.12,9822388
XRAY,2017-07-06,64.77,65.07,64,64.29,1948581
XRX,2017-07-06,28.24,28.46,28.05,28.35,3068992
XYL,2017-07-06,54.89,55.07,54.32,54.38,2193564
YUM,2017-07-06,72.8,72.82,72.38,72.65,2338972
ZBH,2017-07-06,127.12,127.53,125.4,125.63,1532397
ZION,2017-07-06,44.76,44.87,44.07,44.12,2077441
ZTS,2017-07-06,62.35,62.5,61.66,61.79,2319605
AAL,2017-07-07,52.3,53.38,52.18,53.03,6596952
AAPL,2017-07-07,142.9,144.75,142.9,144.18,19201712
AAP,2017-07-07,102.7,103.17,100.93,101.93,2118536
ABBV,2017-07-07,72.11,72.11,71.63,72.03,4333674
ABC,2017-07-07,93.04,94.26,92.74,93.91,1158714
ABT,2017-07-07,48.17,48.48,47.975,48.44,4354311
ACN,2017-07-07,123.55,124.75,123.07,124.21,1889418
ADBE,2017-07-07,141.07,143.36,140.97,142.22,1533905
ADI,2017-07-07,77.64,78.85,77.5,78.47,2803698
ADM,2017-07-07,41.26,41.365,41.04,41.24,2365941
ADP,2017-07-07,103.75,105.41,103.42,105.14,2774122
ADSK,2017-07-07,102.29,104.28,102.29,103.32,1695293
ADS,2017-07-07,254.74,258.11,254.49,256.17,347827
AEE,2017-07-07,53.77,54.38,53.73,54.14,1156378
AEP,2017-07-07,69.01,69.41,68.83,69.15,1747463
AES,2017-07-07,10.69,10.77,10.625,10.76,5535077
AET,2017-07-07,152.93,154.26,152.6,153.88,1412312
AFL,2017-07-07,77.74,78.34,77.62,77.98,1432117
AGN,2017-07-07,241.93,242.6044,239.16,240.69,1656271
AIG,2017-07-07,63.23,63.44,62.98,63.35,3360686
AIV,2017-07-07,42.75,42.98,42.52,42.65,1667506
AIZ,2017-07-07,104.15,105.97,104.14,105.32,259750
AJG,2017-07-07,57.53,58.07,57.3235,57.71,633697
AKAM,2017-07-07,49.55,50.13,49.18,49.24,2019948
ALB,2017-07-07,108.32,110.45,108.15,109.99,1567313
ALGN,2017-07-07,150.98,152.8,150.92,151.95,486397
ALK,2017-07-07,91.68,93.98,91.61,93.89,1127126
ALLE,2017-07-07,80.85,81.64,80.22,81.22,413998
ALL,2017-07-07,88.8,89.285,88.54,89.19,1117258
ALXN,2017-07-07,122.31,123.97,121.21,123.06,1995188
AMAT,2017-07-07,42.36,43.795,42.36,43.54,10748709
AMD,2017-07-07,13.27,13.745,13.18,13.36,88392137
AME,2017-07-07,61.35,62.04,61.07,61.56,849527
AMGN,2017-07-07,171.64,172.03,170.59,171.43,2612936
AMG,2017-07-07,167.16,170.81,167.16,169.87,377952
AMP,2017-07-07,129.27,131.6997,128.97,131.31,634059
AMT,2017-07-07,132.08,133.7996,131.37,133.14,1254168
AMZN,2017-07-07,969.55,980.11,969.14,978.76,2643387
ANDV,2017-07-07,94.12,96.59,93.73,96.26,2029374
ANSS,2017-07-07,121.31,123.04,121.24,122.39,278335
ANTM,2017-07-07,191,192.24,190.01,191.61,780722
AON,2017-07-07,133.72,135.48,133.5,135.01,914108
AOS,2017-07-07,56.65,57.5399,56.48,57.25,408963
APA,2017-07-07,45.53,45.7,44.595,45.11,4343362
APC,2017-07-07,43.44,43.56,42.58,43.36,4923852
APD,2017-07-07,142.43,144.13,142.075,144.01,708653
APH,2017-07-07,72.89,73.66,72.77,73.39,958906
ARE,2017-07-07,118.15,118.65,117.72,118.53,399377
ARNC,2017-07-07,22.93,23.32,22.79,23.13,3127489
ATVI,2017-07-07,56.75,58.36,56.61,58.09,6223329
AVB,2017-07-07,188.66,190.08,188.42,189.3,422514
AVGO,2017-07-07,235.3,240.19,235.27,239.62,2473086
AVY,2017-07-07,89.72,91.17,89.54,90.78,685074
AWK,2017-07-07,77.79,78.23,77.53,77.76,659043
AXP,2017-07-07,83.93,84.685,83.77,84.33,2454587
AYI,2017-07-07,199.68,200.57,197.41,198.53,572221
AZO,2017-07-07,503,504.885,498.5,501.39,705232
A,2017-07-07,59.53,60.07,59.33,59.63,965439
BAC,2017-07-07,24.92,25,24.65,24.83,54478781
BAX,2017-07-07,60.38,60.83,60.231,60.72,2561763
BA,2017-07-07,202.24,203.28,201.26,202.37,3090441
BBT,2017-07-07,45.69,45.71,45.225,45.47,4054433
BBY,2017-07-07,57.52,58.08,57.34,57.87,2509550
BDX,2017-07-07,196,197.85,195.39,197.79,1052121
BEN,2017-07-07,45.14,45.65,45.01,45.42,1311953
BF.B,2017-07-07,48.28,48.71,48.07,48.17,626410
BHGE,2017-07-07,38.14,38.59,36.12,37.91,6085969
BIIB,2017-07-07,271.9,274.86,270.8001,273.93,906260
BK,2017-07-07,51.42,51.85,51.23,51.75,3130383
BLK,2017-07-07,427.55,433.04,425.95,432.38,389982
BLL,2017-07-07,42.13,42.38,42.01,42.3,1826210
BMY,2017-07-07,55.51,55.995,55.075,55.91,5487495
BRK.B,2017-07-07,170.84,171.32,169.9,171.14,2967228
BSX,2017-07-07,27.44,27.62,27.4,27.59,4103261
BWA,2017-07-07,42.85,44.26,42.69,44.09,2935239
BXP,2017-07-07,119.97,120.81,119.6,120.13,472653
CAG,2017-07-07,34.19,34.23,33.41,33.42,7777133
CAH,2017-07-07,77.13,77.26,76.7031,77.19,1182622
CAT,2017-07-07,106.61,107.58,105.85,106.92,2767868
CA,2017-07-07,34,34.5,33.97,34.34,2116385
CBG,2017-07-07,36.4,36.833,36.175,36.61,1727272
CBOE,2017-07-07,92.32,93.29,91.4,92.98,1044782
CBS,2017-07-07,62.24,63.14,61.9548,62.81,1836307
CB,2017-07-07,145.95,146.79,145.63,146.52,1043634
CCI,2017-07-07,98.57,99.6,98.57,99.47,1306384
CCL,2017-07-07,65.77,66.48,65.63,65.83,3252235
CDNS,2017-07-07,33.35,33.855,33.13,33.67,1588639
CELG,2017-07-07,132.25,133.84,131.78,132.56,2942725
CERN,2017-07-07,65.29,66.04,65.18,65.74,2035063
CFG,2017-07-07,36.73,37.13,36.39,37.07,4086568
CF,2017-07-07,27.6,27.93,27.27,27.89,3339444
CHD,2017-07-07,52.17,52.54,51.97,52,1163188
CHK,2017-07-07,4.64,4.65,4.4199,4.54,33521344
CHRW,2017-07-07,67.83,68.17,67.47,67.97,1147949
CHTR,2017-07-07,332.08,334.43,330.58,332.43,870484
CINF,2017-07-07,72.44,73.0501,72.13,72.66,520691
CI,2017-07-07,168.5,170.39,168.11,169.61,1529609
CLX,2017-07-07,134.29,135.08,133.935,134.38,600351
CL,2017-07-07,73.69,73.76,73.15,73.34,2670425
CMA,2017-07-07,74.84,74.98,73.76,74.67,991647
CMCSA,2017-07-07,38.3,38.74,38.25,38.57,17471267
CME,2017-07-07,124.39,125.22,122.9,124.83,1150582
CMG,2017-07-07,413.67,417.41,413.235,413.89,618574
CMI,2017-07-07,165,165.71,162.65,164.7,1037150
CMS,2017-07-07,45.76,46,45.66,45.75,998194
CNC,2017-07-07,80.2,81.85,79.89,81.26,1281215
CNP,2017-07-07,27.28,27.395,27.12,27.32,2063783
COF,2017-07-07,82.66,82.68,81.92,82.5,1635328
COG,2017-07-07,24.16,24.3,23.89,24.26,4781717
COL,2017-07-07,105.95,106.67,105.81,106.36,674928
COO,2017-07-07,237.18,243.27,236.75,242.73,586572
COP,2017-07-07,43.12,43.28,42.5,43,8494201
COST,2017-07-07,157.36,157.55,154.09,154.11,7688368
COTY,2017-07-07,18.87,19.03,18.745,18.79,5807380
CPB,2017-07-07,51.79,52.09,51.5501,51.58,1475597
CRM,2017-07-07,87.2,88.45,87.185,87.92,2454250
CSCO,2017-07-07,30.76,31.07,30.75,30.9,15860596
CSRA,2017-07-07,31.46,31.97,31.44,31.96,774910
CSX,2017-07-07,54.72,55.28,54.37,54.85,4172497
CTAS,2017-07-07,124.04,126.63,124.04,126.13,511566
CTL,2017-07-07,23.85,23.95,23.49,23.6,7861457
CTSH,2017-07-07,66.4,67.32,66.3722,66.96,2529468
CTXS,2017-07-07,78.93,79.65,78.93,79.27,908969
CVS,2017-07-07,78.8,79.13,78.05,78.64,3442497
CVX,2017-07-07,103.59,103.76,102.81,103.49,6456968
CXO,2017-07-07,120.98,121.3,118.23,120.75,1114316
C,2017-07-07,68.03,68.3,67.435,67.91,14735303
DAL,2017-07-07,54.55,55.5,54.28,55.46,7493298
DE,2017-07-07,125.13,126.82,125.05,126.64,1584569
DFS,2017-07-07,61.42,61.73,61.06,61.37,2808938
DGX,2017-07-07,109.23,109.82,108.39,109.73,971532
DG,2017-07-07,70.14,70.549,69.75,70.23,1562953
DHI,2017-07-07,34.62,36.045,34.62,35.79,7295746
DHR,2017-07-07,83.2,83.25,82.94,83.07,2877291
DISCA,2017-07-07,25.78,25.95,25.4401,25.82,1710996
DISCK,2017-07-07,25.15,25.27,24.82,25.15,630504
DISH,2017-07-07,63.65,64.62,63.46,63.89,1553976
DIS,2017-07-07,103.51,103.73,102.72,103.32,6030928
DLR,2017-07-07,109.7,111,109.35,110.15,879313
DLTR,2017-07-07,68,68.69,67.67,67.98,1792102
DOV,2017-07-07,82.02,83.27,81.9725,83.17,1514584
DPS,2017-07-07,89.44,89.65,88.95,89.26,1034448
DRE,2017-07-07,27.39,27.78,27.32,27.7,2437904
DRI,2017-07-07,89.89,90.4573,89.34,90.17,1055690
DTE,2017-07-07,105.36,105.78,105.15,105.26,726059
DUK,2017-07-07,83.22,83.745,83.085,83.42,2531389
DVA,2017-07-07,63.05,63.475,62.35,63.42,1060004
DVN,2017-07-07,29.81,29.95,28.7947,29.54,7366474
DXC,2017-07-07,76.51,77.65,76.46,77.46,842897
D,2017-07-07,75.8,76.03,75.57,75.79,1686968
EA,2017-07-07,106.28,108.47,105.54,107.45,2152528
EBAY,2017-07-07,34.02,34.55,34.01,34.23,6896570
ECL,2017-07-07,132.18,132.785,131.62,132.62,886687
ED,2017-07-07,80.52,80.9,80.28,80.53,1345728
EFX,2017-07-07,137.89,139.45,137.88,138.37,519105
EIX,2017-07-07,76.67,77.22,76.57,76.83,953618
EL,2017-07-07,95.19,95.25,94.05,94.28,1570482
EMN,2017-07-07,83.99,84.1,83.3801,83.9,897344
EMR,2017-07-07,59.3,59.83,58.99,59.47,2344229
EOG,2017-07-07,88.07,88.6,87.04,88.44,3810270
EQIX,2017-07-07,418.98,425.35,418.78,423.3,365377
EQR,2017-07-07,64.92,65.35,64.59,64.98,1446591
EQT,2017-07-07,58.69,58.95,57.491,58.74,5494472
ESRX,2017-07-07,62.77,62.98,62.125,62.5,2969091
ESS,2017-07-07,254.58,256.905,254.45,255.74,322983
ES,2017-07-07,60.07,60.34,59.91,60.07,1164094
ETFC,2017-07-07,38.71,38.89,38.38,38.69,2137706
ETN,2017-07-07,78.55,79.9,78.35,79.36,1934334
ETR,2017-07-07,75.52,76.14,75.385,75.79,907816
EVHC,2017-07-07,60.66,61.73,60.13,61.65,847828
EW,2017-07-07,117.8,118.7,117.8,118.17,754976
EXC,2017-07-07,35.7,35.9,35.5,35.58,4383479
EXPD,2017-07-07,56.35,56.98,56.11,56.93,815365
EXPE,2017-07-07,148.95,150.39,148.95,149.78,932340
EXR,2017-07-07,76.1,77.07,75.74,76.53,712127
FAST,2017-07-07,44.13,44.21,43.64,43.89,1740225
FBHS,2017-07-07,65.16,66.5,65.08,65.93,860870
FB,2017-07-07,149.25,151.99,149.19,151.44,13615931
FCX,2017-07-07,11.92,12,11.71,11.9,12151434
FDX,2017-07-07,216.27,218.99,215.39,218.51,1069156
FE,2017-07-07,29.31,29.43,29.11,29.25,3148525
FFIV,2017-07-07,127.97,129.1,127.15,127.63,612007
FISV,2017-07-07,122,123.47,122,122.77,704350
FIS,2017-07-07,85.77,86.95,85.77,86.78,1808762
FITB,2017-07-07,26.55,26.6233,26.305,26.48,4073564
FLIR,2017-07-07,34.3,34.72,34.3,34.7,1232453
FLR,2017-07-07,45.21,45.48,44.62,45.34,1255985
FLS,2017-07-07,46.33,47.01,46.03,46.31,1231445
FL,2017-07-07,50.08,50.38,49.675,49.98,4129058
FMC,2017-07-07,73.84,74.93,73.56,74.59,682479
FOXA,2017-07-07,27.92,28.15,27.75,27.9,6742543
FOX,2017-07-07,27.54,27.71,27.31,27.56,1503073
FRT,2017-07-07,125.47,126.73,125.17,126.28,341260
FTI,2017-07-07,26.55,26.79,26.33,26.74,2552359
FTV,2017-07-07,63.61,64,63.46,63.85,1114145
F,2017-07-07,11.21,11.28,11.16,11.26,20871848
GD,2017-07-07,199.5,202.18,199.115,201.26,1300643
GE,2017-07-07,26.25,26.3,25.98,26.15,40543122
GGP,2017-07-07,22.64,22.84,22.52,22.76,3483208
GILD,2017-07-07,69.69,69.69,68.54,69.25,6535797
GIS,2017-07-07,53.87,53.9644,53.55,53.63,3825218
GLW,2017-07-07,29.88,30.375,29.85,30.28,4356755
GM,2017-07-07,35,35.045,34.77,34.94,8623491
GOOGL,2017-07-07,930.985,944.66,929.79,940.81,1663302
GOOG,2017-07-07,908.85,921.54,908.85,918.59,1637785
GPC,2017-07-07,86.84,87.39,86.52,86.86,831414
GPN,2017-07-07,88.77,89.58,88.41,88.99,864656
GPS,2017-07-07,22.77,22.96,22.62,22.64,6608785
GRMN,2017-07-07,51.24,51.38,50.98,51.17,931190
GS,2017-07-07,228.23,228.4898,224.42,225.28,2697551
GT,2017-07-07,35.21,35.72,35.1,35.47,1663285
GWW,2017-07-07,181.12,181.12,178.23,179.26,600852
HAL,2017-07-07,41.85,41.94,41.03,41.78,10193165
HAS,2017-07-07,111.55,112.19,111.15,111.93,463515
HBAN,2017-07-07,13.7,13.77,13.59,13.69,10691065
HBI,2017-07-07,22.61,23.01,22.45,22.93,2756785
HCA,2017-07-07,84.95,86.49,84.7,86.14,1613178
HCN,2017-07-07,73.1,73.25,72.16,72.9,1527232
HCP,2017-07-07,31.21,31.32,30.85,31.21,2197441
HD,2017-07-07,152.04,152.87,151.9,152.23,3775383
HES,2017-07-07,42.41,42.45,41.01,41.79,5946790
HIG,2017-07-07,52.63,52.92,52.45,52.73,1313940
HII,2017-07-07,192.43,193.5,191.73,192.9,238044
HLT,2017-07-07,61.21,62.01,61.0248,61.76,4443271
HOG,2017-07-07,52.95,53.125,52.455,52.5,1791085
HOLX,2017-07-07,44.68,45.17,44.64,45.08,1465855
HON,2017-07-07,133.7,134.64,133.51,134.12,1730510
HPE,2017-07-07,16.52,16.65,16.4,16.61,13217694
HPQ,2017-07-07,17.25,17.38,17.165,17.35,8241012
HP,2017-07-07,52.61,53.4,51.91,52.88,2056399
HRB,2017-07-07,31.37,31.475,30.93,31.37,2886717
HRL,2017-07-07,33.23,33.34,33.06,33.2,1438350
HRS,2017-07-07,111.16,113.03,110.66,112.81,1010077
HSIC,2017-07-07,90.73,91.935,90.63,91.42,619766
HST,2017-07-07,18.36,18.5,18.23,18.26,4608514
HSY,2017-07-07,106.66,106.86,105.86,105.91,751731
HUM,2017-07-07,238.5,239.68,237.5,238.23,1318999
IBM,2017-07-07,152.62,153.49,152.14,152.94,2460060
ICE,2017-07-07,66.13,66.455,65.67,65.92,2591887
IDXX,2017-07-07,159.82,162.36,159.55,161.43,411520
IFF,2017-07-07,132.21,132.61,131.48,131.88,420286
ILMN,2017-07-07,172.73,174.01,171.95,172.11,639104
INCY,2017-07-07,127.58,131.43,127.35,130.84,1030329
INFO,2017-07-07,44,44.35,43.985,44.27,1423987
INTC,2017-07-07,33.7,34.12,33.7,33.88,18304460
INTU,2017-07-07,132,133,131.71,131.9,1226153
IPG,2017-07-07,24.83,24.83,24.44,24.75,3345233
IP,2017-07-07,56.19,56.64,56.03,56.37,1159682
IQV,2017-07-07,88.95,89.94,88,88.85,954521
IRM,2017-07-07,34.19,34.655,34.055,34.43,866264
IR,2017-07-07,92.17,93.52,91.48,93.25,1853853
ISRG,2017-07-07,312.8097,316.063,312.5414,314.7564,695748
ITW,2017-07-07,144.7,146.98,144.53,146.06,989392
IT,2017-07-07,124.85,126.47,124.5225,125.37,536758
IVZ,2017-07-07,35.48,35.99,35.28,35.92,3015460
JBHT,2017-07-07,92.71,93.94,92.26,93.65,1122200
JCI,2017-07-07,43.14,43.32,43.005,43.16,2760524
JEC,2017-07-07,54.24,55,53.83,54.82,669566
JNJ,2017-07-07,132.91,133,131.69,132.54,4994080
JNPR,2017-07-07,27.86,28.49,27.86,28.45,3434337
JPM,2017-07-07,93.96,94.17,93.23,93.85,12817808
JWN,2017-07-07,47.47,47.98,47.08,47.54,1118819
KEY,2017-07-07,19.09,19.29,18.965,19.22,8669522
KHC,2017-07-07,82.58,83.9,82.2,83.04,3454606
KIM,2017-07-07,18.02,18.5,17.88,18.43,6741791
KLAC,2017-07-07,93.21,95.09,92.96,94.57,1181004
KMB,2017-07-07,126.43,127.39,125.78,126.8,1694054
KMI,2017-07-07,19.13,19.21,18.92,19.17,7365186
KMX,2017-07-07,63.62,64.47,63.13,63.95,2068294
KORS,2017-07-07,35.69,36.24,35.42,36.04,1250188
KO,2017-07-07,44.47,44.52,44.24,44.39,9566044
KR,2017-07-07,23.18,23.34,23.04,23.16,9525408
KSS,2017-07-07,38.36,38.65,38.07,38.24,2950517
KSU,2017-07-07,103.34,104.8,103.11,104.34,707940
K,2017-07-07,66.65,66.9,66.41,66.52,2991169
LB,2017-07-07,46.71,47.32,44.92,45.11,10146258
LEG,2017-07-07,52.42,52.98,52.12,52.86,845452
LEN,2017-07-07,51.1372,52.8235,50.9804,52.4314,2492083
LH,2017-07-07,151.16,151.7,150.221,151.45,524215
LKQ,2017-07-07,31.39,32.285,31.17,31.49,2435763
LLL,2017-07-07,169.06,172.74,168.81,171.51,651987
LLY,2017-07-07,81.62,82.35,81.43,82.29,1803703
LMT,2017-07-07,281.66,286.95,281.5,285.2,1197177
LNC,2017-07-07,69.65,70.3,69.15,70.2,1365220
LNT,2017-07-07,39.69,39.9399,39.63,39.71,683568
LOW,2017-07-07,76.73,77.2999,76.65,77.15,3904874
LRCX,2017-07-07,147,149.68,146.4367,148.13,2956290
LUK,2017-07-07,26.75,26.9,26.56,26.76,1247505
LUV,2017-07-07,63.4,64.39,63.4,64.24,3405454
LYB,2017-07-07,83.29,84.45,82.54,83.93,2257705
L,2017-07-07,46.97,47.31,46.76,47.21,781949
MAA,2017-07-07,101.66,102.83,101.29,102.37,682076
MAC,2017-07-07,57.06,57.56,56.57,57.33,943045
MAR,2017-07-07,99.7,100.74,99.43,100.35,2469761
MAS,2017-07-07,37.82,38.665,37.82,38.43,2496600
MAT,2017-07-07,20.75,21,20.7,20.81,4923179
MA,2017-07-07,121.39,122.72,121.07,122.2,2119025
MCD,2017-07-07,153.37,156.56,153.15,156.27,4117750
MCHP,2017-07-07,77.48,79.01,77.21,78.36,1851207
MCK,2017-07-07,163.59,165.27,162.705,164.68,1119633
MCO,2017-07-07,122.51,123.68,122.27,123.42,598522
MDLZ,2017-07-07,42.99,43.37,42.89,43.22,9145001
MDT,2017-07-07,87.65,88.1,87.4,87.96,2918090
MET,2017-07-07,56.05,56.45,55.7,56.17,3933914
MGM,2017-07-07,30.32,30.93,30.2,30.84,5802529
MHK,2017-07-07,242.77,247.33,242.65,245.75,376739
MKC,2017-07-07,96.03,96.75,95.7,95.75,622027
MLM,2017-07-07,225.74,228.61,224.19,227.9,494075
MMC,2017-07-07,77.71,78.63,77.37,78.33,1396693
MMM,2017-07-07,208.5,210.15,208.045,209.59,1531004
MNST,2017-07-07,50.33,50.825,50.05,50.7,2867070
MON,2017-07-07,117.74,118.15,117.39,118,1137100
MOS,2017-07-07,22.48,22.67,22.17,22.6,3508788
MO,2017-07-07,74.6,74.62,73.92,74.25,3933109
MPC,2017-07-07,52.87,54.15,52.68,54.07,3908066
MRK,2017-07-07,63.21,63.335,62.81,63.16,7243397
MRO,2017-07-07,11.54,11.55,11.22,11.47,15445947
MSFT,2017-07-07,68.7,69.84,68.7,69.46,16878317
MSI,2017-07-07,86.35,87.6,86.29,87.31,617394
MS,2017-07-07,46.32,46.4,45.96,46.05,6441951
MTB,2017-07-07,164.72,165.385,163.62,165.11,549560
MTD,2017-07-07,587.1,591.91,585.35,588.18,411746
MU,2017-07-07,30.22,30.5,29.98,30.2,22023123
MYL,2017-07-07,37.7,37.89,37.28,37.61,2806373
M,2017-07-07,22.92,23.05,22.6,22.68,7629963
NAVI,2017-07-07,16.13,16.25,15.95,16.18,2868555
NBL,2017-07-07,27,27.09,26.56,27,4611489
NCLH,2017-07-07,54.2,55.04,54.2,54.68,950235
NDAQ,2017-07-07,71.4,71.78,70.94,71.63,612510
NEE,2017-07-07,139.66,141.16,139.38,140.48,1378549
NEM,2017-07-07,32.15,32.35,31.86,32.03,4185450
NFLX,2017-07-07,146.65,150.75,146.65,150.18,5561263
NFX,2017-07-07,26.01,26.2,25.46,26.09,3402638
NI,2017-07-07,25.22,25.46,25.22,25.32,1074828
NKE,2017-07-07,57.4,58.08,57.03,57.98,8145436
NLSN,2017-07-07,37.6,37.67,37.13,37.5,2099246
NOC,2017-07-07,259.76,263.74,259.33,261.99,642737
NOV,2017-07-07,32.05,32.165,31.61,32.01,3490235
NRG,2017-07-07,16.34,16.4,15.95,16.24,4773505
NSC,2017-07-07,121.62,122.59,121.2,122.34,960333
NTAP,2017-07-07,38.44,38.83,38.32,38.64,1918225
NTRS,2017-07-07,98.08,98.71,97.41,98.13,994060
NUE,2017-07-07,59.33,59.4,57.43,58.2,2530724
NVDA,2017-07-07,145.78,147.5,144.85,146.76,16374302
NWL,2017-07-07,53.3,53.75,53.2,53.27,2538062
NWSA,2017-07-07,13.28,13.37,13.175,13.32,1692089
NWS,2017-07-07,13.7,13.85,13.6,13.75,482254
OKE,2017-07-07,52.5,52.74,51.46,51.69,10667323
OMC,2017-07-07,81.5,81.75,80.64,81.5,1660079
ORCL,2017-07-07,48.83,49.44,48.83,49.35,10889360
ORLY,2017-07-07,172.84,176.06,170.6801,172.85,4485917
OXY,2017-07-07,58.73,58.75,57.84,58.68,3257119
O,2017-07-07,54.28,54.71,53.94,54.69,1048127
PAYX,2017-07-07,57.16,57.7,56.89,57.42,1655417
PBCT,2017-07-07,17.86,17.94,17.71,17.86,2215871
PCAR,2017-07-07,67.43,68.11,66.845,67.62,1485082
PCG,2017-07-07,65.26,65.595,65.12,65.32,1479574
PCLN,2017-07-07,1873.86,1921.4,1873.86,1918.5,630990
PDCO,2017-07-07,44.24,44.47,43.97,44.4,974777
PEG,2017-07-07,42.04,42.33,42,42.1,1813601
PEP,2017-07-07,115.41,115.6599,114.83,115.51,3972488
PFE,2017-07-07,33.25,33.36,33.02,33.35,16996728
PFG,2017-07-07,64.38,64.9,64.17,64.61,1270195
PGR,2017-07-07,44.47,45.165,44.43,44.99,2192036
PG,2017-07-07,87.69,87.82,87.28,87.65,5142197
PHM,2017-07-07,24.43,25.2,24.42,24.94,9620655
PH,2017-07-07,159.71,161.33,159.37,160.9,973761
PKG,2017-07-07,110.99,111.47,110.72,110.92,696476
PKI,2017-07-07,67.65,68.08,67.65,67.97,468970
PLD,2017-07-07,57.52,57.875,57.28,57.75,2305136
PM,2017-07-07,118.56,118.65,117.41,117.9,2713082
PNC,2017-07-07,126.96,126.96,125.06,126.54,1841996
PNR,2017-07-07,65.72,66.77,65.72,66.63,647410
PNW,2017-07-07,84.36,84.96,84.29,84.67,466301
PPG,2017-07-07,110.35,111.13,109.945,111,721029
PPL,2017-07-07,38.03,38.29,38,38.07,2333574
PRGO,2017-07-07,72.68,72.86,71.09,72.46,1329600
PRU,2017-07-07,111.26,111.67,110.26,111.36,1935848
PSA,2017-07-07,205.75,207.7,205.189,207.03,509552
PSX,2017-07-07,81.92,82.82,81.55,82.6,1710804
PVH,2017-07-07,111.34,112.58,111.305,112.17,431258
PWR,2017-07-07,32.78,33.16,32.51,33.05,1257158
PXD,2017-07-07,155.98,156.58,153.1,156.03,1104083
PX,2017-07-07,132.53,133.27,131.82,133.06,1187717
PYPL,2017-07-07,53.7,54.48,53.52,53.97,4948120
QCOM,2017-07-07,55.04,55.73,54.87,55.35,5355977
QRVO,2017-07-07,64.42,66.26,64.28,65.86,1948850
RCL,2017-07-07,108.98,110,108.58,109.2,930150
REGN,2017-07-07,497.51,506.39,493.44,496.5,729067
REG,2017-07-07,61.82,62.51,61.58,62.38,678546
RE,2017-07-07,262.78,264.07,261.04,263.21,281458
RF,2017-07-07,14.8,14.82,14.565,14.69,13656527
RHI,2017-07-07,48.24,49.5,48.16,49.17,1004239
RHT,2017-07-07,95.39,96.98,95.36,96.55,1232128
RJF,2017-07-07,81.39,81.67,80.67,81.39,482573
RL,2017-07-07,70.85,72.86,70.77,72.3,1359339
RMD,2017-07-07,75.95,77.11,75.48,76.82,422301
ROK,2017-07-07,163.12,165.52,162.51,164.43,553142
ROP,2017-07-07,233.45,236.17,233.45,234.45,312660
ROST,2017-07-07,56.27,56.665,56.12,56.14,3581390
RRC,2017-07-07,21.59,21.72,21.015,21.33,4423299
RSG,2017-07-07,63.71,64.24,63.655,64.09,638272
RTN,2017-07-07,163.99,166.94,163.63,165.87,1135532
SBAC,2017-07-07,134.42,137.02,134.42,136.68,1045185
SBUX,2017-07-07,57.79,58.36,57.54,58.04,7278250
SCG,2017-07-07,65.97,66.1,64.67,65.02,1331501
SCHW,2017-07-07,43.67,43.69,43.19,43.32,4718030
SEE,2017-07-07,44.95,45.59,44.835,45.32,1352233
SHW,2017-07-07,349.68,353.345,348.01,352.03,566722
SIG,2017-07-07,61.48,62.25,60.78,62.04,1294598
SJM,2017-07-07,115.55,115.71,114.84,115.39,795525
SLB,2017-07-07,64.99,65.18,64.15,65.08,6743422
SLG,2017-07-07,102.74,103.09,101.87,102.43,744514
SNA,2017-07-07,154.55,156.5084,154.09,155.99,549004
SNI,2017-07-07,67.47,67.47,66.645,67.16,1063938
SNPS,2017-07-07,72.67,73.53,72.26,73.15,697848
SO,2017-07-07,47.45,47.6,47.28,47.36,3510061
SPGI,2017-07-07,146.51,149.8,145.97,148.79,1338370
SPG,2017-07-07,156.18,156.96,155.43,156.64,1343784
SRCL,2017-07-07,75.39,77.06,75.18,76.48,821868
SRE,2017-07-07,111.13,111.16,110.35,110.53,848189
STI,2017-07-07,57.52,57.83,56.96,57.77,3269577
STT,2017-07-07,91.11,91.49,90.59,90.87,1691044
STX,2017-07-07,37.48,38.69,37.22,38.2,5852050
STZ,2017-07-07,194.29,194.51,192.86,193.52,723504
SWKS,2017-07-07,98.19,100.42,98.06,99.7,1556335
SWK,2017-07-07,142.83,145.98,142.5,144.91,1210681
SYF,2017-07-07,29.54,29.84,29.4,29.7,3595756
SYK,2017-07-07,139.78,141.21,139.36,141.12,1239793
SYMC,2017-07-07,27.76,28.59,27.75,28.41,5607746
SYY,2017-07-07,49.21,49.59,48.85,49.45,2900319
TAP,2017-07-07,86.2,86.72,85.84,86.13,1330451
TDG,2017-07-07,263.72,267.85,263.72,266.66,461621
TEL,2017-07-07,78.66,79.46,78.58,79.08,1691371
TGT,2017-07-07,51.48,51.73,50.69,51.07,4882419
TIF,2017-07-07,93.05,94.5,92.63,93.84,1040279
TJX,2017-07-07,70.5,70.93,70.22,70.35,4266861
TMK,2017-07-07,77.04,77.86,76.88,77.64,346400
TMO,2017-07-07,175.8,177.99,175.4,177.49,1345748
TPR,2017-07-07,46.8,47.87,46.74,47.68,2677028
TRIP,2017-07-07,36.68,37.15,36.53,36.64,1451505
TROW,2017-07-07,74.61,76.4,74.43,76.16,1443913
TRV,2017-07-07,126.79,127.28,126.01,127.17,987142
TSCO,2017-07-07,51.52,51.8075,50.92,51.06,3382613
TSN,2017-07-07,60.4,60.63,60.02,60.22,2563467
TSS,2017-07-07,57.85,59.36,57.78,58.66,1381213
TWX,2017-07-07,101.65,101.8,101.13,101.24,3933744
TXN,2017-07-07,77.31,78.66,77.31,78.48,5342898
TXT,2017-07-07,47.58,48.35,47.53,48.06,1168038
T,2017-07-07,37.18,37.23,36.82,36.98,20840791
UAA,2017-07-07,20.65,20.925,20.4,20.64,3323346
UAL,2017-07-07,77.98,79.29,77.53,78.94,4200490
UA,2017-07-07,19.1,19.41,18.88,19.22,2165292
UDR,2017-07-07,38.13,38.38,38.02,38.17,1322885
UHS,2017-07-07,120.26,122.23,119.55,122.04,675520
ULTA,2017-07-07,273.92,278.94,272.04,276.97,584678
UNH,2017-07-07,187.35,188.43,187.01,187.96,2252496
UNM,2017-07-07,47.44,47.72,47.09,47.54,831804
UNP,2017-07-07,107.89,108.56,106.84,108.35,2803162
UPS,2017-07-07,109.44,110.62,109.16,110.36,1742740
URI,2017-07-07,112.39,113.02,111.105,112.55,1024759
USB,2017-07-07,52.39,52.55,52.105,52.46,4599433
UTX,2017-07-07,122.28,122.9,122.04,122.61,1762923
VAR,2017-07-07,103.35,104.22,102.855,103.64,447865
VFC,2017-07-07,56.11,56.83,55.854,56.7,2198661
VIAB,2017-07-07,33.13,33.34,32.81,33.2,2963365
VLO,2017-07-07,66.44,68.42,66.25,68.18,5083561
VMC,2017-07-07,129.42,129.47,127.47,128.17,1064586
VNO,2017-07-07,92.41,94.53,92.32,93.92,1522127
VRSK,2017-07-07,83.48,83.86,83.38,83.65,1077724
VRSN,2017-07-07,93.37,95.39,93.14,94.42,1693543
VRTX,2017-07-07,129.14,130.88,129.12,130.35,1019946
VTR,2017-07-07,67.61,67.69,66.7745,67.47,1403028
VZ,2017-07-07,43.53,43.595,43.205,43.48,12198485
V,2017-07-07,93.5,94.41,93.5,93.92,6175766
WAT,2017-07-07,183.28,184.85,182.905,184.08,303426
WBA,2017-07-07,77.73,78.135,76.92,77.47,6001927
WDC,2017-07-07,86.54,88.52,86.08,86.94,3436767
WEC,2017-07-07,60.75,61.16,60.63,60.92,1442955
WFC,2017-07-07,55.78,55.829,55.245,55.74,11503450
WHR,2017-07-07,190.51,192.91,188.65,192.11,426179
WLTW,2017-07-07,145.32,146.76,144.73,146.32,508814
WMB,2017-07-07,30.46,30.56,30.205,30.41,6245917
WMT,2017-07-07,75.65,75.82,75.05,75.33,5307064
WM,2017-07-07,73.55,74.19,73.49,73.99,1468317
WRK,2017-07-07,56.67,57.5,56.56,57.31,1201041
WU,2017-07-07,18.56,18.73,18.5,18.65,3080656
WYNN,2017-07-07,130.8,133.44,129.505,132.46,1334840
WYN,2017-07-07,100.36,101.38,99.965,100.83,793489
WY,2017-07-07,32.03,32.28,31.91,32.01,3123746
XEC,2017-07-07,91.53,91.8,89.49,91.6,979259
XEL,2017-07-07,45.57,45.92,45.53,45.69,3622210
XLNX,2017-07-07,64.59,65.59,64.57,65.35,1335720
XL,2017-07-07,44.47,45.1,44.35,44.95,1050596
XOM,2017-07-07,80.2,80.595,79.81,80.22,10777832
XRAY,2017-07-07,64.45,64.88,64.2,64.6,1076979
XRX,2017-07-07,28.41,28.91,28.41,28.78,3169563
XYL,2017-07-07,54.56,55.16,54.335,54.95,1347513
YUM,2017-07-07,72.77,73.75,72.71,73.49,2150124
ZBH,2017-07-07,125.95,127.695,125.48,127.11,1035716
ZION,2017-07-07,44.32,44.5,43.777,44.44,1476025
ZTS,2017-07-07,62.3,62.81,62.12,62.59,2289463
AAL,2017-07-10,52.98,53.16,52.23,52.66,4600014
AAPL,2017-07-10,144.11,145.95,143.37,145.06,21090636
AAP,2017-07-10,101.94,102.39,99.5,101.17,1909276
ABBV,2017-07-10,71.8,72.225,71.5789,71.83,3158342
ABC,2017-07-10,93.65,94.54,92.28,92.49,1255339
ABT,2017-07-10,48.42,48.53,48.135,48.23,3480466
ACN,2017-07-10,124.05,124.37,123.59,124.06,1301531
ADBE,2017-07-10,142.21,143.88,141.57,143.34,1615161
ADI,2017-07-10,78.51,78.86,77.76,78.73,2167822
ADM,2017-07-10,41.24,41.61,40.78,40.81,3020493
ADP,2017-07-10,105,105.37,103.64,103.66,5423027
ADSK,2017-07-10,103.33,104.185,102.38,103.74,1191787
ADS,2017-07-10,255.5,257.05,253.31,256.04,562893
AEE,2017-07-10,54.19,54.41,53.9,53.95,1679652
AEP,2017-07-10,69.4,69.47,68.885,68.89,1567668
AES,2017-07-10,10.85,10.98,10.8,10.94,6330214
AET,2017-07-10,153.39,154.7695,153.39,154.04,1385194
AFL,2017-07-10,77.82,78.09,77.57,77.65,1263961
AGN,2017-07-10,240.74,242.1,240.01,241.17,1099651
AIG,2017-07-10,63.08,63.2997,62.98,63.07,3140565
AIV,2017-07-10,42.75,43,42.53,42.59,1443105
AIZ,2017-07-10,105.01,105.31,104.71,104.93,417833
AJG,2017-07-10,57.71,57.84,57.4,57.46,883644
AKAM,2017-07-10,49.31,49.78,49.11,49.65,1472542
ALB,2017-07-10,110.21,111.9,110,111.34,1444322
ALGN,2017-07-10,152.1,153.48,150.56,151.58,533056
ALK,2017-07-10,93.06,93.78,92.81,92.94,1296719
ALLE,2017-07-10,81.35,81.85,81.09,81.53,472625
ALL,2017-07-10,88.83,89.18,88.83,88.85,1445081
ALXN,2017-07-10,123.56,124.32,121.5,123.76,1462812
AMAT,2017-07-10,43.6,44.5,43.51,44.21,10357926
AMD,2017-07-10,13.61,13.88,13.27,13.81,78320196
AME,2017-07-10,61.54,62.14,61.37,61.7,1072858
AMGN,2017-07-10,171.59,172.5501,171,172.2,2070609
AMG,2017-07-10,169.69,174.03,169,172.71,474736
AMP,2017-07-10,131.14,133.5,130.53,132.85,696958
AMT,2017-07-10,133.64,133.66,131.2,131.21,1272078
AMZN,2017-07-10,985,999.4392,983.5,996.47,3546268
ANDV,2017-07-10,95.91,96.55,95.55,96.12,1875452
ANSS,2017-07-10,122.49,123.38,121.8,122.24,426627
ANTM,2017-07-10,190.95,192.68,190.55,192.12,1006583
AON,2017-07-10,134.93,135.82,134.46,135.3,966717
AOS,2017-07-10,57.1,57.61,57.07,57.2,465700
APA,2017-07-10,46.09,47.38,45.65,47.11,5679470
APC,2017-07-10,43.27,43.76,43.045,43.59,3487592
APD,2017-07-10,143.54,144.52,143.08,143.5,591096
APH,2017-07-10,73.12,73.92,72.93,73.77,1025190
ARE,2017-07-10,118.73,119.34,117.21,117.21,367644
ARNC,2017-07-10,23.48,24.15,23.25,23.83,5407644
ATVI,2017-07-10,58.28,58.92,57.97,58.51,4690449
AVB,2017-07-10,189.26,189.84,186.69,186.84,421407
AVGO,2017-07-10,240.51,241.94,238.81,241.77,2249872
AVY,2017-07-10,90.6,91.68,90.6,91.43,598348
AWK,2017-07-10,78.02,78.255,77.78,77.87,623027
AXP,2017-07-10,84.13,84.57,83.97,84.3,2147747
AYI,2017-07-10,198.13,199.98,196.95,198.43,694316
AZO,2017-07-10,503,512.76,501.336,507.54,722521
A,2017-07-10,59.48,60.045,59.38,59.86,1146033
BAC,2017-07-10,24.72,24.99,24.64,24.89,54632844
BAX,2017-07-10,60.62,60.72,60.26,60.55,1542585
BA,2017-07-10,202.32,204.58,202.19,203.96,2701928
BBT,2017-07-10,45.35,45.57,45.17,45.35,2493747
BBY,2017-07-10,55.18,55.5076,53.1,54.23,11380236
BDX,2017-07-10,197.84,198.15,196.67,197.5,1317876
BEN,2017-07-10,45.19,45.79,45.19,45.54,1627768
BF.B,2017-07-10,48.08,48.22,47.33,47.35,915721
BHGE,2017-07-10,37.63,38.17,36.8,37.23,4721508
BIIB,2017-07-10,273.5,274.08,270.31,273.58,942240
BK,2017-07-10,51.67,52.08,51.61,51.88,2310538
BLK,2017-07-10,431.71,438.85,431.23,436.24,517048
BLL,2017-07-10,42.12,42.38,42.03,42.16,2096804
BMY,2017-07-10,56.1,56.32,55.82,55.93,4050817
BRK.B,2017-07-10,170.61,171.31,169.9,170.25,2504544
BSX,2017-07-10,27.56,27.65,27.44,27.56,4123715
BWA,2017-07-10,44.22,45.15,44.07,45.08,3684516
BXP,2017-07-10,120.14,121,117.71,117.98,805011
CAG,2017-07-10,33.5,33.63,33.12,33.23,5663682
CAH,2017-07-10,76.93,77.4,76.56,76.68,1256839
CAT,2017-07-10,106.73,108.49,106.24,107.84,2951468
CA,2017-07-10,34.14,34.39,34.06,34.3,2506486
CBG,2017-07-10,36.61,36.9,36.553,36.77,1557744
CBOE,2017-07-10,93.01,93.2,92.62,92.69,751099
CBS,2017-07-10,62.78,63.82,62.78,63.7,1658782
CB,2017-07-10,145.98,146.16,145.27,145.28,1073310
CCI,2017-07-10,99.65,99.74,98.9,99.17,868528
CCL,2017-07-10,65.81,66.01,65.73,65.84,2104185
CDNS,2017-07-10,33.69,34.05,33.54,33.9,918760
CELG,2017-07-10,132.61,133.22,131.37,131.93,2439544
CERN,2017-07-10,65.48,65.645,64.62,65.34,2626666
CFG,2017-07-10,36.93,37.25,36.71,37.05,4071760
CF,2017-07-10,27.85,29.96,27.73,29.72,7721343
CHD,2017-07-10,52.05,52.5,52.04,52.31,1233099
CHK,2017-07-10,4.51,4.73,4.49,4.66,27442704
CHRW,2017-07-10,68.03,69.02,67.88,68.23,1158604
CHTR,2017-07-10,333.13,338.4,332.1,336.6,1015974
CINF,2017-07-10,72.51,72.67,72.11,72.15,534685
CI,2017-07-10,169.22,170.64,168.46,169.57,1759395
CLX,2017-07-10,134.48,134.91,133.36,133.5,420158
CL,2017-07-10,73.27,73.69,72.81,73.08,2428154
CMA,2017-07-10,74.38,75.44,74.21,75.13,1259989
CMCSA,2017-07-10,38.56,38.95,38.51,38.76,13675406
CME,2017-07-10,124.5,125.13,124.06,124.11,958862
CMG,2017-07-10,413,413.95,407,407.55,811550
CMI,2017-07-10,164.45,166.3,164.23,165.08,991235
CMS,2017-07-10,45.82,45.98,45.59,45.59,1118358
CNC,2017-07-10,81.11,81.74,80.737,81.13,935906
CNP,2017-07-10,27.32,27.38,27.24,27.27,2413648
COF,2017-07-10,82.38,82.48,81.96,82.05,2387582
COG,2017-07-10,24.26,24.78,24.19,24.67,3882668
COL,2017-07-10,106.45,108.28,105.84,107.62,1513263
COO,2017-07-10,242.31,244.665,240.9,244.14,710505
COP,2017-07-10,42.83,43.475,42.771,43.24,5631887
COST,2017-07-10,153.51,153.6,150.96,151,8999843
COTY,2017-07-10,18.82,18.885,18.35,18.43,3569325
CPB,2017-07-10,51.69,51.77,50.94,50.96,1906664
CRM,2017-07-10,87.86,88.64,87.47,88.5,2332666
CSCO,2017-07-10,30.88,31.09,30.82,30.98,15528778
CSRA,2017-07-10,31.96,32.17,31.76,31.86,1466427
CSX,2017-07-10,54.65,55.23,54.4,54.89,4962910
CTAS,2017-07-10,125.8,126.99,125.47,126.54,546127
CTL,2017-07-10,23.66,23.81,23.45,23.47,4660831
CTSH,2017-07-10,66.99,67.32,66.65,67.28,2212407
CTXS,2017-07-10,79.29,80.33,78.8294,79.93,826902
CVS,2017-07-10,78.64,78.86,77.77,78.14,4852676
CVX,2017-07-10,103.44,103.581,102.6,103.04,4629028
CXO,2017-07-10,120.02,122.37,120.01,121.57,1259130
C,2017-07-10,67.69,68.04,67.44,67.65,12613789
DAL,2017-07-10,55.04,55.75,54.64,54.81,7971830
DE,2017-07-10,126.71,128.5,126.67,128.14,3103879
DFS,2017-07-10,61.17,61.28,60.79,61.1,2870265
DGX,2017-07-10,109.52,109.71,108.54,108.59,936565
DG,2017-07-10,70.02,70.15,68.69,69.49,3478408
DHI,2017-07-10,35.89,37.43,35.76,37.17,15457259
DHR,2017-07-10,83.11,83.24,82.49,82.56,2974573
DISCA,2017-07-10,25.83,26.31,25.76,26.25,2661295
DISCK,2017-07-10,25.13,25.54,25.06,25.47,929820
DISH,2017-07-10,63.83,64.43,63.54,64.3,1061298
DIS,2017-07-10,103.3,103.91,102.87,103.59,4421270
DLR,2017-07-10,110.39,111.26,110.015,110.06,1242483
DLTR,2017-07-10,67.9,68.02,66.01,66.39,3101767
DOV,2017-07-10,83.18,83.9,83.06,83.33,1471265
DPS,2017-07-10,89.29,89.56,88.81,89.21,981397
DRE,2017-07-10,27.72,27.79,27.41,27.44,2408150
DRI,2017-07-10,90.05,90.485,89.01,89.25,1234115
DTE,2017-07-10,105.53,105.76,104.9,104.93,865696
DUK,2017-07-10,83.58,83.815,83.16,83.19,1833910
DVA,2017-07-10,63.16,63.42,62.11,62.34,2410320
DVN,2017-07-10,29.38,30.0504,29.34,29.73,7655018
DXC,2017-07-10,77.36,78.25,77.1301,77.85,2193458
D,2017-07-10,75.85,75.98,75.5,75.6,3585437
EA,2017-07-10,107.84,108.69,107.01,107.84,2188406
EBAY,2017-07-10,34.31,35.14,34.28,35.04,8736415
ECL,2017-07-10,132.63,132.84,131.675,132.05,767767
ED,2017-07-10,80.61,80.915,80.37,80.37,1314311
EFX,2017-07-10,138.38,139.25,137.55,139,341151
EIX,2017-07-10,76.97,77.11,76.41,76.44,1201541
EL,2017-07-10,94.31,94.58,93.57,94.27,2577739
EMN,2017-07-10,83.63,84.88,83.29,84.64,634508
EMR,2017-07-10,59.47,60.04,59.4143,59.74,2574404
EOG,2017-07-10,88.13,89.78,88,89.62,2064842
EQIX,2017-07-10,423.77,427.99,423.15,427.085,427429
EQR,2017-07-10,65.15,65.2,64.57,64.73,1394232
EQT,2017-07-10,58.88,60.07,58.49,59.9,4065189
ESRX,2017-07-10,62.48,62.53,61.3546,61.83,5126635
ESS,2017-07-10,256.06,256.59,252.78,253.09,301751
ES,2017-07-10,60.15,60.4,59.895,59.91,1320979
ETFC,2017-07-10,38.52,38.76,38.23,38.68,2333845
ETN,2017-07-10,79.28,80.83,79.28,80.4,2238511
ETR,2017-07-10,75.73,76.25,75.3,75.31,1142375
EVHC,2017-07-10,61.51,61.64,60.59,60.84,772811
EW,2017-07-10,117.98,118.61,117.33,117.53,944922
EXC,2017-07-10,35.59,36.01,35.59,35.76,4393236
EXPD,2017-07-10,56.9,57.38,56.48,57.16,1348222
EXPE,2017-07-10,149.63,151.325,149.06,149.98,1036030
EXR,2017-07-10,76.54,76.78,74.73,74.76,1161664
FAST,2017-07-10,43.75,44.12,43.36,43.75,2847968
FBHS,2017-07-10,65.9,66.71,65.6,66.45,1063466
FB,2017-07-10,151.69,153.98,151.51,153.5,13378672
FCX,2017-07-10,11.82,12.64,11.775,12.52,24245156
FDX,2017-07-10,218,219.99,217.71,218.87,1018246
FE,2017-07-10,29.24,29.63,29.22,29.31,3804983
FFIV,2017-07-10,127.26,128.309,127,127.88,500078
FISV,2017-07-10,122.89,123.1,122.47,122.8,506612
FIS,2017-07-10,86.81,87.5399,86.49,87.3,1486423
FITB,2017-07-10,26.38,26.58,26.21,26.34,4950931
FLIR,2017-07-10,35.25,36.185,35.24,35.74,2001654
FLR,2017-07-10,45.14,45.915,44.96,45.37,919336
FLS,2017-07-10,46.21,46.97,46.03,46.38,1010292
FL,2017-07-10,49.69,49.79,48.35,48.4,4487577
FMC,2017-07-10,74.35,76.48,74.04,75.87,1052674
FOXA,2017-07-10,27.87,28.345,27.83,28.28,7097138
FOX,2017-07-10,27.47,27.9,27.44,27.84,1201836
FRT,2017-07-10,126.64,126.72,124.7,124.76,471268
FTI,2017-07-10,26.46,27.47,26.46,27.17,3920716
FTV,2017-07-10,63.82,64.945,63.76,64.6,1975090
F,2017-07-10,11.24,11.35,11.23,11.34,18881282
GD,2017-07-10,201.22,202.24,200.21,201.07,1028703
GE,2017-07-10,26.13,26.19,25.85,26.04,46755231
GGP,2017-07-10,22.79,22.82,22.57,22.6,3647302
GILD,2017-07-10,69.24,69.74,69.1233,69.29,6485909
GIS,2017-07-10,53.73,53.7807,53.31,53.4,3209332
GLW,2017-07-10,30.17,30.6,30.12,30.54,3462488
GM,2017-07-10,35,35.35,34.87,35.19,10546395
GOOGL,2017-07-10,941.95,953.13,941.95,951,1451460
GOOG,2017-07-10,921.77,930.38,919.59,928.8,1192825
GPC,2017-07-10,86.62,86.82,84.87,85.1,1406611
GPN,2017-07-10,88.75,89.36,87.99,88.65,1331041
GPS,2017-07-10,22.45,22.47,21.02,21.21,12700256
GRMN,2017-07-10,50.98,51.39,50.24,50.26,3086739
GS,2017-07-10,224.27,227.34,223.96,225.84,2357526
GT,2017-07-10,35.57,35.76,35.32,35.65,2612058
GWW,2017-07-10,179.51,180.4,176.62,178.07,941798
HAL,2017-07-10,41.51,42.51,41.43,42.32,6132124
HAS,2017-07-10,112.03,112.75,111.0698,112.13,427843
HBAN,2017-07-10,13.62,13.76,13.58,13.69,8233577
HBI,2017-07-10,22.87,23.2,22.77,22.91,4560863
HCA,2017-07-10,85.95,86.48,85.26,85.88,1253125
HCN,2017-07-10,73.04,73.19,72.49,72.53,1118028
HCP,2017-07-10,31.26,31.32,30.88,30.89,2086180
HD,2017-07-10,152.22,152.26,151,151.18,5081101
HES,2017-07-10,41.63,42.72,41.45,42.46,3822062
HIG,2017-07-10,52.58,52.99,52.53,52.87,1524912
HII,2017-07-10,192.72,194.55,190.9,193.28,352350
HLT,2017-07-10,61.76,62.29,61.63,62.2,4126259
HOG,2017-07-10,52.45,52.95,52.32,52.49,1874811
HOLX,2017-07-10,45.11,45.16,44.74,44.81,1883712
HON,2017-07-10,134.08,135.53,133.82,134.69,2051422
HPE,2017-07-10,16.61,16.835,16.6,16.74,10170599
HPQ,2017-07-10,17.53,17.89,17.45,17.87,9820057
HP,2017-07-10,52.65,53.66,52.23,53.29,1870354
HRB,2017-07-10,31.35,31.48,30.96,31.33,2497817
HRL,2017-07-10,33.16,33.24,32.65,32.65,2330285
HRS,2017-07-10,112.82,114.22,112.4,113.9,1608745
HSIC,2017-07-10,91.495,91.65,90.195,90.31,629354
HST,2017-07-10,18.28,18.38,17.9,17.92,6956030
HSY,2017-07-10,106.12,106.26,104.94,104.97,948674
HUM,2017-07-10,237.59,239.57,237.345,239.04,1546630
IBM,2017-07-10,152.91,153.89,152.63,153.42,3206209
ICE,2017-07-10,65.91,66.03,65.5,65.5,3111477
IDXX,2017-07-10,161.02,162.74,160.42,161.51,821902
IFF,2017-07-10,131.83,132.51,131.13,131.69,325684
ILMN,2017-07-10,170.88,171.145,167.98,169,1579826
INCY,2017-07-10,130.41,130.41,127.01,129.56,915957
INFO,2017-07-10,44.26,44.26,43.71,43.72,1525528
INTC,2017-07-10,33.25,33.74,33.23,33.65,29918436
INTU,2017-07-10,131.54,132.43,131,131.87,1182592
IPG,2017-07-10,24.75,24.93,24.715,24.82,2059167
IP,2017-07-10,56.26,57.52,56.11,57.24,1907398
IQV,2017-07-10,88.98,89.05,88.05,88.27,598225
IRM,2017-07-10,34.4,34.44,33.45,33.46,1358355
IR,2017-07-10,93.26,94.39,93.17,93.73,1301610
ISRG,2017-07-10,314.4997,316.9392,312.6664,315.7497,964770
ITW,2017-07-10,145.62,147.23,145.62,146.24,1089279
IT,2017-07-10,125.63,126.51,125.24,126.22,333291
IVZ,2017-07-10,35.78,36.63,35.775,36.47,2942829
JBHT,2017-07-10,93.42,93.7,92.69,92.73,1155817
JCI,2017-07-10,43.15,43.79,43.06,43.38,3164486
JEC,2017-07-10,54.67,55.35,54.38,54.78,1153053
JNJ,2017-07-10,132.74,132.87,131.23,131.55,4019587
JNPR,2017-07-10,28.9,29.28,28.78,29.2,10964591
JPM,2017-07-10,93.5,93.68,93.09,93.19,13987191
JWN,2017-07-10,47.26,47.26,45.99,46.22,2258934
KEY,2017-07-10,19.25,19.39,19.16,19.29,7303852
KHC,2017-07-10,83.39,83.73,82.76,82.77,2980643
KIM,2017-07-10,18.57,18.605,18.2,18.23,6175322
KLAC,2017-07-10,94.68,95.79,93.86,95.63,1184643
KMB,2017-07-10,127,127.94,126.63,127.01,1104985
KMI,2017-07-10,19.09,19.155,18.98,19.08,7183461
KMX,2017-07-10,63.51,64.32,63.25,64.2,1777320
KORS,2017-07-10,35.8,36.025,35.395,35.89,1683333
KO,2017-07-10,44.45,44.575,44.23,44.38,9671953
KR,2017-07-10,23.1,23.15,22.6,22.61,13677211
KSS,2017-07-10,38.13,38.2,36.21,36.63,5751557
KSU,2017-07-10,104.35,104.88,103.92,104.67,968997
K,2017-07-10,66.54,66.69,65.78,65.87,2589777
LB,2017-07-10,45.02,45.14,43.84,44.15,7287985
LEG,2017-07-10,52.87,53,52.43,52.44,640864
LEN,2017-07-10,52.3529,53.5392,52.1569,53.5294,3000939
LH,2017-07-10,151.61,152.05,150.61,151.52,447555
LKQ,2017-07-10,31.47,31.79,31.4,31.73,1498076
LLL,2017-07-10,171.5,171.5,169.422,170.04,461922
LLY,2017-07-10,82.33,82.57,81.89,82.28,2269712
LMT,2017-07-10,285.5,287.91,284.22,285.57,1348114
LNC,2017-07-10,70.04,70.975,69.99,70.63,1388033
LNT,2017-07-10,39.78,39.88,39.56,39.56,960788
LOW,2017-07-10,77.3,77.47,76.85,76.92,4611890
LRCX,2017-07-10,148.73,151.005,147.86,150.84,2278961
LUK,2017-07-10,26.64,26.78,26.51,26.61,1573919
LUV,2017-07-10,62.94,63.91,62.92,63.13,5120617
LYB,2017-07-10,83.5,84.6,83.23,84.2,1918858
L,2017-07-10,47.02,47.37,46.944,47.15,635949
MAA,2017-07-10,102.37,102.37,100.54,100.63,682934
MAC,2017-07-10,57.49,57.54,56.885,57.06,944898
MAR,2017-07-10,100.23,100.89,99.56,100.71,1524048
MAS,2017-07-10,38.43,38.84,38.18,38.74,2051509
MAT,2017-07-10,20.76,21.03,20.68,20.92,5632864
MA,2017-07-10,122.16,123.19,121.82,122.73,2886891
MCD,2017-07-10,156.28,156.53,155.16,155.52,2402682
MCHP,2017-07-10,78.39,79.075,77.95,78.76,1767306
MCK,2017-07-10,164,165.61,163.61,164.71,1557785
MCO,2017-07-10,123.09,123.44,122.53,123.03,515724
MDLZ,2017-07-10,43.27,43.42,43,43.05,5127628
MDT,2017-07-10,87.86,88,87.05,87.2,3062125
MET,2017-07-10,56,56.3,55.77,56.05,4284516
MGM,2017-07-10,30.83,31.4,30.69,31.18,5193134
MHK,2017-07-10,245.92,247.27,245.02,246.64,368822
MKC,2017-07-10,96.12,96.12,94.95,94.97,505836
MLM,2017-07-10,227.15,227.305,224.73,224.74,382847
MMC,2017-07-10,78.13,78.46,78.05,78.09,1038329
MMM,2017-07-10,209.6,211.74,208.99,210.49,1308603
MNST,2017-07-10,50.8,50.9,50.16,50.51,1806599
MON,2017-07-10,117.82,118.05,117.68,117.76,1547587
MOS,2017-07-10,22.64,24.18,22.53,23.8,6812570
MO,2017-07-10,74.36,74.67,73.45,73.69,4937398
MPC,2017-07-10,53.95,54.51,53.91,54.08,3031920
MRK,2017-07-10,63.39,63.4,62.61,62.83,6713784
MRO,2017-07-10,11.41,11.59,11.34,11.52,10970423
MSFT,2017-07-10,69.46,70.25,69.2,69.98,15014503
MSI,2017-07-10,86.84,87.6,86.84,87.23,548568
MS,2017-07-10,45.95,46.235,45.8,45.99,5321495
MTB,2017-07-10,164.7,165.395,163.99,164.36,579412
MTD,2017-07-10,589.15,594.25,587.585,593,164720
MU,2017-07-10,30.16,30.59,29.75,30.5,24907897
MYL,2017-07-10,37.6,37.83,37.47,37.72,3136014
M,2017-07-10,22.68,22.7,21.065,21.08,21696311
NAVI,2017-07-10,16.19,16.53,16.05,16.39,2297732
NBL,2017-07-10,26.97,27.86,26.97,27.73,4320073
NCLH,2017-07-10,54.53,55.09,53.663,54.03,1263918
NDAQ,2017-07-10,71.52,71.825,71.32,71.34,462027
NEE,2017-07-10,140.63,141.81,140.271,141.03,1687601
NEM,2017-07-10,31.94,32.665,31.7,32.53,4399604
NFLX,2017-07-10,150.34,153.23,149.65,152.67,5360606
NFX,2017-07-10,25.96,26.5,25.89,26.36,3458002
NI,2017-07-10,25.35,25.51,25.2,25.21,1080339
NKE,2017-07-10,57.89,58.81,57.68,58.73,8942398
NLSN,2017-07-10,37.5,37.65,37.27,37.5,1831930
NOC,2017-07-10,261.61,263.55,260.55,261.78,507983
NOV,2017-07-10,31.82,32.89,31.69,32.6,2353563
NRG,2017-07-10,16.21,16.37,16.041,16.12,5976382
NSC,2017-07-10,122.27,123.83,121.87,123,1178994
NTAP,2017-07-10,38.5,38.91,38.35,38.57,2294559
NTRS,2017-07-10,97.86,99.049,97.7,98.55,863461
NUE,2017-07-10,57.93,59.48,57.56,58.71,1958787
NVDA,2017-07-10,149.74,154,148.6842,153.7,23962269
NWL,2017-07-10,53.27,53.6,53.25,53.4,2699739
NWSA,2017-07-10,13.28,13.41,13.14,13.15,1744773
NWS,2017-07-10,13.7,13.85,13.525,13.55,287998
OKE,2017-07-10,51.48,51.5,50.74,51,7057316
OMC,2017-07-10,81.38,81.73,80.87,81.1,1474149
ORCL,2017-07-10,49.27,49.83,49.22,49.62,10098514
ORLY,2017-07-10,174.28,174.97,169.43,173.17,3348723
OXY,2017-07-10,58.55,59.16,58.38,58.77,2778252
O,2017-07-10,54.72,54.75,53.59,53.6,1702231
PAYX,2017-07-10,57.42,57.96,57.32,57.84,1950017
PBCT,2017-07-10,17.84,17.93,17.76,17.79,2129917
PCAR,2017-07-10,67.46,68.94,67.4,68.48,2194331
PCG,2017-07-10,65.47,65.56,65.02,65.06,1607752
PCLN,2017-07-10,1920,1936.22,1911.45,1921.82,360840
PDCO,2017-07-10,44.42,44.47,43.49,44,1320637
PEG,2017-07-10,42.09,42.195,41.93,41.97,2912162
PEP,2017-07-10,115.92,116,114.2,114.27,5771230
PFE,2017-07-10,33.36,33.53,33.24,33.41,13526294
PFG,2017-07-10,64.57,65.57,64.46,65.36,1101867
PGR,2017-07-10,44.76,45.11,44.76,45,3246135
PG,2017-07-10,87.63,87.87,86.89,87.09,5356392
PHM,2017-07-10,24.66,25.17,24.65,25.07,8596035
PH,2017-07-10,160.35,164.09,159.37,163.35,799105
PKG,2017-07-10,110.29,113.43,110.0102,112.46,975072
PKI,2017-07-10,68.12,68.7,67.73,68.46,377125
PLD,2017-07-10,57.84,58.07,57.19,57.28,1955310
PM,2017-07-10,117.98,118.97,117.86,118.16,2492354
PNC,2017-07-10,126.16,127.69,125.95,127.2,2178676
PNR,2017-07-10,66.65,67.55,66.23,66.86,597417
PNW,2017-07-10,84.72,84.92,84.17,84.2,494182
PPG,2017-07-10,110.73,111.4,110.73,110.98,1069946
PPL,2017-07-10,38.19,38.32,37.91,37.94,3816970
PRGO,2017-07-10,72.14,72.45,71.67,72.01,1028743
PRU,2017-07-10,111.08,111.82,111.01,111.34,1205245
PSA,2017-07-10,207.03,207.185,203.15,203.37,700094
PSX,2017-07-10,82.48,82.87,82.3301,82.46,1498681
PVH,2017-07-10,112,113.13,111.48,112,685072
PWR,2017-07-10,32.91,33.52,32.73,33.39,1934088
PXD,2017-07-10,155.57,158.87,155.215,158.47,892815
PX,2017-07-10,132.65,134.09,132.49,133.34,737667
PYPL,2017-07-10,54.91,55.42,54.7,54.94,10469616
QCOM,2017-07-10,55.37,55.885,55.19,55.64,5098110
QRVO,2017-07-10,65.62,65.98,63.97,65,2001203
RCL,2017-07-10,109.3,109.68,108.89,109.19,730414
REGN,2017-07-10,497.61,500.74,489.33,499.91,888378
REG,2017-07-10,62.49,62.66,61.44,61.44,691765
RE,2017-07-10,262.51,267.045,262.21,265.58,477715
RF,2017-07-10,14.66,14.81,14.6,14.75,9640199
RHI,2017-07-10,48.98,49.57,48.58,49.39,871691
RHT,2017-07-10,96.59,97.535,96.3,97.25,1082391
RJF,2017-07-10,81.31,82.61,80.84,82.4,575573
RL,2017-07-10,72.15,72.525,71.12,72.42,1480658
RMD,2017-07-10,76.63,77.18,76.58,76.82,646157
ROK,2017-07-10,163.41,165.8,163.36,164.69,559226
ROP,2017-07-10,233.69,237.185,233.65,234.74,443574
ROST,2017-07-10,56.05,56.14,54.73,54.8,4575628
RRC,2017-07-10,21.29,21.84,21.25,21.77,3980201
RSG,2017-07-10,64.19,64.51,64.08,64.34,762535
RTN,2017-07-10,165.87,167.16,165.14,166.04,1607972
SBAC,2017-07-10,137.17,137.42,134.23,134.49,924038
SBUX,2017-07-10,58.18,58.35,57.75,57.81,4832094
SCG,2017-07-10,64.94,65.13,63.735,63.75,1368002
SCHW,2017-07-10,43.21,43.77,43.12,43.63,3780214
SEE,2017-07-10,45.29,45.89,45.14,45.84,1816440
SHW,2017-07-10,351.76,353.4,350.77,351.93,403904
SIG,2017-07-10,61.83,61.83,60.09,60.93,1168129
SJM,2017-07-10,115.45,115.45,114.39,114.41,739194
SLB,2017-07-10,64.82,65.685,64.78,65.35,5873639
SLG,2017-07-10,102.6,102.87,100.7,100.72,523102
SNA,2017-07-10,155.12,155.99,154.04,154.14,605002
SNI,2017-07-10,67.16,67.6212,66.98,67.31,839788
SNPS,2017-07-10,73.05,73.841,73.04,73.5,833020
SO,2017-07-10,47.66,47.67,47.265,47.28,3980145
SPGI,2017-07-10,148.55,149.27,148.04,148.8,1236998
SPG,2017-07-10,156.86,157.14,155.38,155.44,1140400
SRCL,2017-07-10,76.42,76.44,75.38,75.39,636836
SRE,2017-07-10,111.02,111.38,110.59,110.77,842486
STI,2017-07-10,57.44,57.84,57.29,57.55,2470763
STT,2017-07-10,90.87,91.9,90.65,91.52,1968208
STX,2017-07-10,38.14,38.6,37.88,38.39,3631964
STZ,2017-07-10,194.12,194.96,192.9,193.82,914321
SWKS,2017-07-10,99.93,100.3,98.42,100.05,1295889
SWK,2017-07-10,144.88,146.51,144.46,145.88,892639
SYF,2017-07-10,29.67,29.7,29.085,29.13,5717614
SYK,2017-07-10,140.86,141.22,140.43,140.56,831077
SYMC,2017-07-10,28.45,29.03,28.34,29,7507020
SYY,2017-07-10,49.49,49.56,48.92,49.37,3558899
TAP,2017-07-10,86.55,86.73,85.55,85.61,836984
TDG,2017-07-10,267.55,272.48,266.96,270.61,535544
TEL,2017-07-10,79,79.58,78.88,79.43,1042144
TGT,2017-07-10,51.15,51.17,50.04,50.18,6520045
TIF,2017-07-10,93.48,93.715,91.08,91.33,1861222
TJX,2017-07-10,70.19,70.29,68.6,68.68,3879834
TMK,2017-07-10,77.43,78.06,77.33,77.86,414896
TMO,2017-07-10,177.8,178.29,176.74,177.67,1492518
TPR,2017-07-10,47.63,47.85,47.48,47.57,2618253
TRIP,2017-07-10,36.6,36.7,36.05,36.19,1951593
TROW,2017-07-10,76.03,77.5,76.03,77.05,1885065
TRV,2017-07-10,126.57,126.98,125.77,125.77,1518082
TSCO,2017-07-10,51,51.38,50.58,50.66,2536991
TSN,2017-07-10,60.2,60.44,59.08,59.28,3529614
TSS,2017-07-10,58.46,59.04,58.22,58.89,757826
TWX,2017-07-10,101.3,101.35,100.42,100.55,4325626
TXN,2017-07-10,78.43,79.09,77.925,78.78,3611514
TXT,2017-07-10,48.08,48.78,47.86,48.52,930627
T,2017-07-10,36.96,37.08,36.82,36.83,22775155
UAA,2017-07-10,20.6,20.64,20.15,20.6,2612011
UAL,2017-07-10,78.49,79.12,77.77,78.26,4082396
UA,2017-07-10,19.2,19.2258,18.71,19.13,2320078
UDR,2017-07-10,38.25,38.39,37.83,37.83,1169968
UHS,2017-07-10,121.79,122.12,120.57,121.75,472324
ULTA,2017-07-10,276.64,276.89,267.52,268.82,1099416
UNH,2017-07-10,187.33,188,186.15,186.95,2611955
UNM,2017-07-10,47.48,47.93,47.46,47.64,919721
UNP,2017-07-10,108,109.48,107.85,108.5,3467075
UPS,2017-07-10,110.09,110.59,109.79,110.21,1698733
URI,2017-07-10,112.06,114.65,111.09,113.54,1114824
USB,2017-07-10,52.28,52.47,52.085,52.31,3343744
UTX,2017-07-10,122.73,123.74,122.345,123.06,2053102
VAR,2017-07-10,103.46,103.85,102.7,103.06,860995
VFC,2017-07-10,56.55,56.72,56.14,56.53,2223328
VIAB,2017-07-10,33.2,34.26,33.121,34,3885420
VLO,2017-07-10,68.05,68.49,67.941,68.09,3718199
VMC,2017-07-10,127.6,127.6,125.61,125.92,1055595
VNO,2017-07-10,94.97,95.35,92.94,93.51,1026235
VRSK,2017-07-10,83.63,83.69,83.325,83.45,769602
VRSN,2017-07-10,94.48,96.16,94.31,95.29,1376089
VRTX,2017-07-10,129.93,130.36,128.64,128.66,1517263
VTR,2017-07-10,67.5,67.66,66.92,66.94,1058659
VZ,2017-07-10,43.48,43.51,43.18,43.2,12272539
V,2017-07-10,94.15,95.37,94.15,95.09,8851817
WAT,2017-07-10,181.9,181.98,177.71,180.39,660388
WBA,2017-07-10,77.48,77.59,76.85,77.16,4756923
WDC,2017-07-10,86.87,89.5098,86.31,89.27,4909453
WEC,2017-07-10,61.02,61.17,60.82,60.82,1814725
WFC,2017-07-10,55.53,55.81,55.34,55.59,10978963
WHR,2017-07-10,192.5,193.86,191.85,192.83,368661
WLTW,2017-07-10,145.59,146.88,144.19,146.21,761636
WMB,2017-07-10,30.39,30.58,30.26,30.44,4915587
WMT,2017-07-10,75.15,75.31,73.13,73.23,15066660
WM,2017-07-10,73.97,74.29,73.76,73.98,1399317
WRK,2017-07-10,57.18,58.62,57.18,58.29,1408318
WU,2017-07-10,18.63,18.835,18.59,18.7,2527186
WYNN,2017-07-10,132.7,135.15,132.42,134.95,1119774
WYN,2017-07-10,100.65,101.56,100.48,101.37,540864
WY,2017-07-10,31.83,32.33,31.8,32.22,3885801
XEC,2017-07-10,91.27,92.68,91.07,92.22,1002034
XEL,2017-07-10,45.84,45.87,45.55,45.56,2621495
XLNX,2017-07-10,67.02,67.24,66.13,67.18,2828717
XL,2017-07-10,44.82,45.19,44.7,45.01,931773
XOM,2017-07-10,80,80.41,79.96,80.16,6338262
XRAY,2017-07-10,64.63,64.72,64.08,64.24,1168380
XRX,2017-07-10,28.8,28.97,28.695,28.88,2339977
XYL,2017-07-10,54.78,55.07,54.52,54.61,2410555
YUM,2017-07-10,73.47,73.63,73.155,73.54,2446598
ZBH,2017-07-10,127.12,127.71,126.87,127.4,1025625
ZION,2017-07-10,44.37,44.85,44.13,44.66,2232109
ZTS,2017-07-10,62.5,62.71,62.28,62.47,1596841
AAL,2017-07-11,52.58,52.66,51.47,51.61,4545699
AAPL,2017-07-11,144.73,145.85,144.38,145.53,19781836
AAP,2017-07-11,101.15,101.9334,99.37,100.25,1433046
ABBV,2017-07-11,71.89,72.17,71.33,71.84,3535144
ABC,2017-07-11,92.65,92.65,91.15,92.18,911512
ABT,2017-07-11,48.2,48.43,48.0352,48.15,4084438
ACN,2017-07-11,124.06,124.1,123.2,123.85,1379754
ADBE,2017-07-11,142.99,143.98,142.1201,142.93,1623715
ADI,2017-07-11,78.95,80.36,78.27,79.86,2763005
ADM,2017-07-11,40.68,40.74,40.22,40.29,3443648
ADP,2017-07-11,103.23,103.605,101.15,101.84,5087742
ADSK,2017-07-11,103.47,104.73,102.98,104.3,1461747
ADS,2017-07-11,256.6,261.21,255.27,259.32,568191
AEE,2017-07-11,54.01,54.04,53.59,53.81,862460
AEP,2017-07-11,69,69.05,68.67,68.84,1813889
AES,2017-07-11,10.95,10.985,10.87,10.93,4824000
AET,2017-07-11,153.47,154.56,152.55,154.04,2022936
AFL,2017-07-11,77.8,77.9,77.26,77.64,996667
AGN,2017-07-11,240.56,243.49,240.56,242.12,1604152
AIG,2017-07-11,63.14,63.27,62.73,62.91,2883370
AIV,2017-07-11,42.64,42.645,41.87,42.42,1845591
AIZ,2017-07-11,104.95,105.24,104.08,104.45,278288
AJG,2017-07-11,57.46,57.715,56.72,56.76,788794
AKAM,2017-07-11,49.63,50.27,49.5,49.83,1005221
ALB,2017-07-11,111.68,113.08,110.85,112.95,1321835
ALGN,2017-07-11,151.56,152.26,150.33,151.59,754943
ALK,2017-07-11,92.66,93.24,91.52,91.57,1093183
ALLE,2017-07-11,81.38,81.84,81.03,81.47,354688
ALL,2017-07-11,88.72,88.88,87.74,87.94,1959242
ALXN,2017-07-11,123.51,124.72,122.11,124.32,1304697
AMAT,2017-07-11,44.21,45.5,44.04,45.4,13527360
AMD,2017-07-11,13.77,14.099,13.62,13.89,71102292
AME,2017-07-11,61.65,61.82,60.73,61.62,1020708
AMGN,2017-07-11,174.18,174.435,172.07,173.32,2198020
AMG,2017-07-11,172.91,173.44,170.32,171.65,324970
AMP,2017-07-11,133.14,133.22,130.56,131.44,784211
AMT,2017-07-11,131.18,131.82,130.91,130.93,1112646
AMZN,2017-07-11,993,995.99,983.72,994.13,2982726
ANDV,2017-07-11,96.12,97.23,95.85,96.39,1526912
ANSS,2017-07-11,122.39,123.17,121.92,122.86,309721
ANTM,2017-07-11,191.48,192.66,190.74,192.1,1206717
AON,2017-07-11,135.45,135.55,133.94,134.04,815631
AOS,2017-07-11,57.26,57.35,56.88,57.14,448250
APA,2017-07-11,47.11,47.64,46.51,47.2,3348409
APC,2017-07-11,43.59,44.116,43.15,43.64,4063857
APD,2017-07-11,143.62,143.72,142.19,142.77,645770
APH,2017-07-11,73.75,74,73.37,73.66,724859
ARE,2017-07-11,117.46,118.24,116.2,117.85,437780
ARNC,2017-07-11,23.92,24.21,23.7,24.02,4333192
ATVI,2017-07-11,58.43,58.57,57.68,57.98,4498798
AVB,2017-07-11,187.14,187.35,184.6,186.31,445220
AVGO,2017-07-11,242,242.6,239.39,240.89,2050168
AVY,2017-07-11,91.59,92.33,91.325,91.75,648226
AWK,2017-07-11,77.95,78.06,77.36,77.75,486956
AXP,2017-07-11,84.23,84.305,83.54,84.16,2733163
AYI,2017-07-11,197.57,200,197.195,199.41,446096
AZO,2017-07-11,508,509.4,499.57,499.57,671411
A,2017-07-11,59.99,60.16,59.46,59.8,2976519
BAC,2017-07-11,24.88,24.91,24.46,24.6,69410628
BAX,2017-07-11,61.34,61.39,60.35,60.63,2593155
BA,2017-07-11,204,206.66,204,206.27,2815790
BBT,2017-07-11,45.43,45.555,45.2,45.38,2803761
BBY,2017-07-11,54.32,54.66,53.03,53.69,5179032
BDX,2017-07-11,197.45,198.145,196.2,196.38,1184835
BEN,2017-07-11,45.57,45.59,44.95,45.4,1526623
BF.B,2017-07-11,47.15,47.61,47.15,47.36,544519
BHGE,2017-07-11,37.31,37.78,36.89,37.35,2796240
BIIB,2017-07-11,273.1,274.1,269.5,271.76,923109
BK,2017-07-11,51.88,51.95,51.45,51.47,3141981
BLK,2017-07-11,436.74,437.01,429.67,431.91,507367
BLL,2017-07-11,42.2,42.2,41.58,41.66,3314342
BMY,2017-07-11,55.81,56.1,55.095,55.33,4630317
BRK.B,2017-07-11,169.94,170.2,168,169.24,3525601
BSX,2017-07-11,27.54,27.59,27.27,27.53,6114740
BWA,2017-07-11,45.1,45.89,44.95,45.53,2178419
BXP,2017-07-11,117.87,118.18,116.77,117.7,693078
CAG,2017-07-11,33.2,33.31,32.93,33.07,7871394
CAH,2017-07-11,76.62,76.77,75.96,76.66,1233068
CAT,2017-07-11,107.91,108.47,107.05,108.24,2559920
CA,2017-07-11,34.31,34.46,34.17,34.31,1593334
CBG,2017-07-11,36.84,36.86,36.38,36.65,1273171
CBOE,2017-07-11,92.58,93.04,92.05,92.79,618716
CBS,2017-07-11,63.61,64.07,63.15,63.77,1903518
CB,2017-07-11,145.48,145.62,144.16,144.45,1127179
CCI,2017-07-11,99.24,99.3,98.07,98.29,1231469
CCL,2017-07-11,65.5,65.82,65.07,65.75,2815664
CDNS,2017-07-11,33.86,34.23,33.815,34.15,1012708
CELG,2017-07-11,132.48,133.35,131.57,132.25,2778672
CERN,2017-07-11,65.18,65.46,64.8352,65.31,1393491
CFG,2017-07-11,37.11,37.21,36.56,36.73,3533896
CF,2017-07-11,29.71,30.06,28.68,29.44,4628514
CHD,2017-07-11,52.32,52.4,52,52.18,1345705
CHK,2017-07-11,4.66,4.77,4.57,4.72,21152457
CHRW,2017-07-11,68.47,68.62,67.77,68.6,945599
CHTR,2017-07-11,337.12,339.85,334.44,337.85,953620
CINF,2017-07-11,72.11,72.26,71.6,71.84,387745
CI,2017-07-11,169.65,171.34,169.175,171.16,1101008
CLX,2017-07-11,133.67,134.22,131.79,131.98,748881
CL,2017-07-11,73.09,73.1,72.34,72.4,3099038
CMA,2017-07-11,75.19,75.72,74.73,75.23,1550168
CMCSA,2017-07-11,38.74,38.98,38.62,38.77,19858609
CME,2017-07-11,124.11,124.68,122.97,123.16,941523
CMG,2017-07-11,407,407.07,394.7501,396.08,1428057
CMI,2017-07-11,165.03,165.2099,163.86,164.77,1007052
CMS,2017-07-11,45.68,45.71,45.34,45.57,1170576
CNC,2017-07-11,81.8,82.92,81.285,81.98,1649085
CNP,2017-07-11,27.31,27.32,26.975,27.16,2463327
COF,2017-07-11,82.08,82.1562,80.7998,81.04,2744267
COG,2017-07-11,24.64,25.12,24.58,24.89,3579019
COL,2017-07-11,107.8,108.71,107.21,108.25,1191042
COO,2017-07-11,244.34,245.01,242.58,244.53,438955
COP,2017-07-11,43.25,43.66,42.92,43.35,5782632
COST,2017-07-11,151.45,153.09,150.93,151.11,6275636
COTY,2017-07-11,18.4,18.43,18.12,18.22,5823938
CPB,2017-07-11,50.98,51.28,50.62,51.11,2252273
CRM,2017-07-11,88.26,88.65,87.67,88.35,2414692
CSCO,2017-07-11,31.05,31.12,30.86,31.09,12805956
CSRA,2017-07-11,31.88,32.24,31.8123,32.18,897206
CSX,2017-07-11,54.83,54.87,53.92,54.14,4556170
CTAS,2017-07-11,126.02,126.46,124.8457,125.83,337308
CTL,2017-07-11,23.5,23.62,23.22,23.25,6023054
CTSH,2017-07-11,67.18,67.66,67.06,67.6,1904071
CTXS,2017-07-11,78,79.55,77.1,78.56,2574848
CVS,2017-07-11,78.18,78.23,77.36,77.64,4656052
CVX,2017-07-11,103.15,103.5,102.55,103.12,4322437
CXO,2017-07-11,121.67,123.81,120.63,123.57,898781
C,2017-07-11,67.5,67.57,66.6,66.82,17134576
DAL,2017-07-11,54.82,55.04,54.18,54.28,5442143
DE,2017-07-11,128.01,128.8,127.32,128.06,1834768
DFS,2017-07-11,61.1,61.25,60.41,60.76,2749403
DGX,2017-07-11,108.58,108.93,107.82,108.56,668113
DG,2017-07-11,69.5,69.95,68.89,69.04,7778346
DHI,2017-07-11,36.9,37.07,36.35,36.98,7934909
DHR,2017-07-11,82.65,83.36,82.405,83.1,2592979
DISCA,2017-07-11,26.13,26.29,26.01,26.2,1429865
DISCK,2017-07-11,25.48,25.535,25.28,25.48,1671118
DISH,2017-07-11,64.36,65.305,64.25,64.78,1507526
DIS,2017-07-11,103.6,104.19,103.188,103.84,4557336
DLR,2017-07-11,109.99,110.64,109.03,109.6,1065099
DLTR,2017-07-11,66.53,67.42,66.39,66.87,2789888
DOV,2017-07-11,83.31,83.75,82.68,83.21,1266668
DPS,2017-07-11,89.45,89.59,88.66,88.73,1165705
DRE,2017-07-11,27.49,27.52,27.225,27.49,1565761
DRI,2017-07-11,89.55,89.9,88.83,89.3,1077621
DTE,2017-07-11,105,105.21,104.19,104.68,1065709
DUK,2017-07-11,83.37,83.44,82.8,83.18,2558039
DVA,2017-07-11,62.61,63.485,62.43,63.36,1434631
DVN,2017-07-11,30.25,30.92,29.85,30.53,7450885
DXC,2017-07-11,77.92,78.05,77.34,77.73,1945827
D,2017-07-11,75.6,76.07,75.4,76.03,2651016
EA,2017-07-11,107.63,109.71,107.1001,108.42,2289854
EBAY,2017-07-11,34.97,35.45,34.89,35.19,8455948
ECL,2017-07-11,132.17,132.65,131.45,131.89,607520
ED,2017-07-11,80.51,80.65,80.04,80.41,1060467
EFX,2017-07-11,138.99,139.45,138.24,138.93,387854
EIX,2017-07-11,76.69,77,76.38,76.55,1610595
EL,2017-07-11,94.4,94.43,93.45,93.86,1764927
EMN,2017-07-11,84.66,85.29,84.35,85,790982
EMR,2017-07-11,59.73,59.98,59.3,59.82,1927550
EOG,2017-07-11,89.62,90.99,88.92,90.63,2516977
EQIX,2017-07-11,427.98,431.815,426.3,431.04,547103
EQR,2017-07-11,64.9,65.03,63.98,64.41,1049303
EQT,2017-07-11,60.05,61.26,59.65,61.04,3994876
ESRX,2017-07-11,61.83,61.84,61.06,61.56,2155440
ESS,2017-07-11,253.46,254.45,250.36,251.73,351728
ES,2017-07-11,59.98,60.1,59.55,59.82,1245091
ETFC,2017-07-11,38.74,38.74,38.17,38.5,2670978
ETN,2017-07-11,80.3,80.5,79.47,80.45,2314978
ETR,2017-07-11,75.43,75.55,74.83,75.18,1134514
EVHC,2017-07-11,60.76,61.355,60.29,61.16,774798
EW,2017-07-11,117.44,118.01,116.79,117.59,967036
EXC,2017-07-11,35.82,35.85,35.51,35.72,4268963
EXPD,2017-07-11,57.28,57.55,56.99,57.49,970513
EXPE,2017-07-11,150.2,150.97,149.54,149.94,1212956
EXR,2017-07-11,75.01,75.01,73.7,74.13,1037481
FAST,2017-07-11,43.84,43.97,43.04,43.59,4510975
FBHS,2017-07-11,66.39,66.69,66.03,66.56,1144626
FB,2017-07-11,153.37,155.4225,152.91,155.27,13667744
FCX,2017-07-11,12.52,12.63,12.17,12.58,19193784
FDX,2017-07-11,219.09,219.255,216.36,217.54,1165375
FE,2017-07-11,29.35,29.375,29.12,29.28,4666094
FFIV,2017-07-11,128.09,128.76,127.07,128.65,634695
FISV,2017-07-11,122.74,122.89,121.77,122.03,1106890
FIS,2017-07-11,87.28,87.89,87.01,87.82,1971759
FITB,2017-07-11,26.35,26.49,26.01,26.19,6362991
FLIR,2017-07-11,35.71,36.55,35.6,36.55,1978767
FLR,2017-07-11,45.37,45.38,44.78,45.27,1108060
FLS,2017-07-11,45.75,45.91,45.15,45.76,1129501
FL,2017-07-11,48.4,48.5,47.47,48.32,2586088
FMC,2017-07-11,75.56,75.59,73.93,74.23,1308302
FOXA,2017-07-11,28.2,28.28,28.03,28.1,7429470
FOX,2017-07-11,27.88,27.88,27.64,27.72,1188764
FRT,2017-07-11,124.74,125.545,122.9701,124.84,422551
FTI,2017-07-11,27.3,28.18,27.13,27.58,4873120
FTV,2017-07-11,64.68,64.68,63.38,63.97,1105250
F,2017-07-11,11.31,11.43,11.3,11.38,25914333
GD,2017-07-11,200.8,201.01,198.75,199.91,1140144
GE,2017-07-11,26.03,26.45,25.91,26.38,41251603
GGP,2017-07-11,22.43,22.47,22.09,22.4,5434306
GILD,2017-07-11,68.99,69.495,68.61,69.35,6442685
GIS,2017-07-11,53.29,54.01,53.24,53.53,7055276
GLW,2017-07-11,30.56,30.68,30.2407,30.33,4863474
GM,2017-07-11,35.19,35.46,35.14,35.4,10124169
GOOGL,2017-07-11,950.52,954.89,945.12,953.53,1461247
GOOG,2017-07-11,929.54,931.43,922,930.09,1113235
GPC,2017-07-11,85.06,85.33,83.82,84.27,1106656
GPN,2017-07-11,88.48,88.74,87.8601,88.31,1173137
GPS,2017-07-11,21.2,21.34,21.035,21.2,6332769
GRMN,2017-07-11,50.4,50.59,49.99,50.3,1223035
GS,2017-07-11,226.04,227.95,224.67,226.95,2742870
GT,2017-07-11,35.67,36.06,35.53,35.9,1946041
GWW,2017-07-11,177.62,177.62,173.61,176.53,956045
HAL,2017-07-11,42.35,43.17,42.19,42.71,5400893
HAS,2017-07-11,112.45,112.5,111.17,112.3,528967
HBAN,2017-07-11,13.68,13.82,13.635,13.71,9747176
HBI,2017-07-11,22.8,22.83,22.52,22.69,3469490
HCA,2017-07-11,85.95,87.12,85.705,86.4,1751211
HCN,2017-07-11,72.58,72.9,72.08,72.61,984365
HCP,2017-07-11,30.95,31.07,30.71,30.95,1702415
HD,2017-07-11,151.45,151.81,150.5,150.6,5642013
HES,2017-07-11,42.28,43.28,41.88,43.06,2983201
HIG,2017-07-11,52.89,53.0199,52.51,52.75,1528324
HII,2017-07-11,193.86,195.62,192.54,194.88,389174
HLT,2017-07-11,61.89,62.61,61.82,62.46,5848808
HOG,2017-07-11,52.55,52.6,51.76,51.99,2232969
HOLX,2017-07-11,44.68,44.84,44.13,44.48,1777260
HON,2017-07-11,134.9,134.9,133.49,134.22,1942201
HPE,2017-07-11,16.71,16.85,16.57,16.78,9123711
HPQ,2017-07-11,17.83,18.12,17.78,17.94,12040550
HP,2017-07-11,53.28,54.25,52.75,53.91,1621354
HRB,2017-07-11,31.34,31.49,31.065,31.32,3345830
HRL,2017-07-11,32.58,32.7,32.26,32.53,2072724
HRS,2017-07-11,113.9,114.97,113.64,114.72,795685
HSIC,2017-07-11,90.38,90.475,89.59,90.34,415226
HST,2017-07-11,17.96,18.05,17.78,18.02,4101066
HSY,2017-07-11,104.99,105.16,103.77,104.06,1672568
HUM,2017-07-11,239,241.47,238.565,239.04,783143
IBM,2017-07-11,153.26,153.65,152.05,153.19,3447509
ICE,2017-07-11,65.57,66.1,65.24,65.42,3013826
IDXX,2017-07-11,161.76,162.36,160,161.72,1165449
IFF,2017-07-11,131.82,132.37,130.94,131.98,288790
ILMN,2017-07-11,169.75,174.5,169.26,173.15,1099617
INCY,2017-07-11,128.6,132.8598,128.6,131.92,1073263
INFO,2017-07-11,43.66,43.93,43.34,43.79,1636929
INTC,2017-07-11,33.64,33.93,33.4311,33.92,25737540
INTU,2017-07-11,132.18,132.98,131.69,132.36,990173
IPG,2017-07-11,24.83,24.87,24.35,24.57,3487055
IP,2017-07-11,57.32,57.435,56.88,57.04,1184599
IQV,2017-07-11,88.27,88.69,87.8,88.12,606687
IRM,2017-07-11,33.49,33.49,32.92,33.34,1121407
IR,2017-07-11,93.53,93.69,92.52,92.91,1345236
ISRG,2017-07-11,316.4697,316.4697,312.383,314.163,986862
ITW,2017-07-11,146.21,146.535,144.71,145.82,1085499
IT,2017-07-11,126.2,126.665,125.51,126.08,336937
IVZ,2017-07-11,36.48,36.48,35.625,35.72,2847536
JBHT,2017-07-11,92.42,92.7218,91.26,91.47,825023
JCI,2017-07-11,43.31,43.46,42.865,43.08,5877472
JEC,2017-07-11,54.79,54.79,53.98,54.6,774539
JNJ,2017-07-11,131.43,131.79,130.48,131.23,3733072
JNPR,2017-07-11,29.2,29.27,28.91,29.11,3340983
JPM,2017-07-11,93.33,93.33,92.28,92.83,13262282
JWN,2017-07-11,46.24,46.8,46.06,46.45,1207768
KEY,2017-07-11,19.4,19.475,19.22,19.24,9377239
KHC,2017-07-11,82.2,83.99,82.2,83.75,5022667
KIM,2017-07-11,18.23,18.41,17.95,18.31,4797211
KLAC,2017-07-11,95.64,97.43,95.14,96.93,1172745
KMB,2017-07-11,127.13,127.2,125.75,125.81,1375207
KMI,2017-07-11,19.06,19.23,18.9694,19.22,9271603
KMX,2017-07-11,64.35,64.5,63.16,63.67,1618095
KORS,2017-07-11,35.12,35.2,32.81,33.25,7040754
KO,2017-07-11,44.32,44.48,44.15,44.33,10300706
KR,2017-07-11,22.61,22.92,22.5,22.63,10070256
KSS,2017-07-11,36.64,37.09,36.44,36.91,2433997
KSU,2017-07-11,104.91,104.91,103.11,104.01,757140
K,2017-07-11,65.63,66.08,65.32,65.34,2707223
LB,2017-07-11,44.15,44.33,43.35,43.79,4737620
LEG,2017-07-11,52.33,52.74,52.18,52.54,540431
LEN,2017-07-11,52.6569,52.9755,51.9902,52.6863,2554193
LH,2017-07-11,151.26,151.95,149.84,151.47,320039
LKQ,2017-07-11,31.77,32.07,31.67,31.94,1276660
LLL,2017-07-11,170.11,170.43,168.54,169.66,415392
LLY,2017-07-11,82.39,82.84,81.88,82.35,2708880
LMT,2017-07-11,285.57,287.75,285.06,286.42,915644
LNC,2017-07-11,70.74,71.06,69.97,70.17,1594220
LNT,2017-07-11,39.64,39.71,39.36,39.59,802479
LOW,2017-07-11,76.98,77.12,76.015,76.25,5139131
LRCX,2017-07-11,151.31,154.82,151.01,153.72,2753826
LUK,2017-07-11,26.56,26.64,26.2801,26.55,1034350
LUV,2017-07-11,63.08,63.36,61.76,61.81,5364449
LYB,2017-07-11,84.2,84.75,83.73,84.46,2084101
L,2017-07-11,47.24,47.24,46.68,46.9,615607
MAA,2017-07-11,100.73,100.74,99.28,99.59,858152
MAC,2017-07-11,57.06,57.06,56.21,56.47,1076546
MAR,2017-07-11,100.33,100.95,99.83,100.73,1793814
MAS,2017-07-11,38.69,38.91,38.53,38.8,1926291
MAT,2017-07-11,20.92,20.97,20.7,20.88,3918725
MA,2017-07-11,122.81,124.71,122.5,124.23,3885719
MCD,2017-07-11,155.09,155.88,154.01,154.91,2008830
MCHP,2017-07-11,78.76,79.63,78.61,79.11,1382926
MCK,2017-07-11,165,165.73,163.64,165.2,1075608
MCO,2017-07-11,123.18,123.46,122.06,122.61,587090
MDLZ,2017-07-11,43.05,43.19,42.755,42.99,4885977
MDT,2017-07-11,87.05,87.41,86.68,87.26,2792873
MET,2017-07-11,55.88,56,55.39,55.53,4335222
MGM,2017-07-11,31.34,31.62,31.245,31.43,6192402
MHK,2017-07-11,246.68,246.78,244.89,246.53,350834
MKC,2017-07-11,94.9,96.38,94.54,96.25,1257201
MLM,2017-07-11,224.95,224.95,219.2,220.72,490181
MMC,2017-07-11,78.07,78.27,77.32,77.41,1108715
MMM,2017-07-11,210.41,211.2,208,209.66,1268059
MNST,2017-07-11,50.57,50.58,49.81,49.98,1929276
MON,2017-07-11,117.71,117.8,117.28,117.29,1590379
MOS,2017-07-11,23.79,23.96,23.13,23.67,5674876
MO,2017-07-11,73.85,73.96,73.28,73.43,5513168
MPC,2017-07-11,53.92,54.57,53.83,54.2,3289703
MRK,2017-07-11,62.82,62.98,62.24,62.34,6877466
MRO,2017-07-11,11.53,11.73,11.414,11.59,10410178
MSFT,2017-07-11,70,70.68,69.75,69.99,17460022
MSI,2017-07-11,87.38,87.78,86.6832,87.65,479936
MS,2017-07-11,45.83,45.93,45.38,45.48,8454689
MTB,2017-07-11,164.91,166.18,163.36,165.17,987167
MTD,2017-07-11,594.33,595.65,589.3,592.58,243825
MU,2017-07-11,30.55,31.39,30.51,31.37,28530452
MYL,2017-07-11,37.58,37.875,37.42,37.65,3208138
M,2017-07-11,21.15,21.28,20.85,21.17,10020727
NAVI,2017-07-11,16.35,16.4,16.16,16.32,1293392
NBL,2017-07-11,27.74,28.11,27.545,27.68,5341839
NCLH,2017-07-11,53.79,54.3,53.4,53.96,790787
NDAQ,2017-07-11,71.3,71.79,71,71.2,980282
NEE,2017-07-11,141.52,141.52,139.53,140.75,1899159
NEM,2017-07-11,32.53,33.01,32.185,32.95,3962313
NFLX,2017-07-11,152.37,155.23,151.55,154.33,4898645
NFX,2017-07-11,26.43,27.18,26.24,26.83,2547806
NI,2017-07-11,25.22,25.27,24.96,25.17,3813399
NKE,2017-07-11,58.54,58.93,58.04,58.18,7222995
NLSN,2017-07-11,37.45,37.73,36.98,37.16,1975870
NOC,2017-07-11,262.01,263,260.14,262.64,524175
NOV,2017-07-11,32.53,33.495,32.38,33.19,2176732
NRG,2017-07-11,16.34,16.52,16.14,16.3,7656010
NSC,2017-07-11,123.17,123.17,121.125,122.5,1168180
NTAP,2017-07-11,38.55,39.11,38.51,39.07,2240165
NTRS,2017-07-11,98.41,98.63,97.61,97.9,718322
NUE,2017-07-11,58.87,59.26,58.21,58.6,2220224
NVDA,2017-07-11,153.85,156.19,152.15,155.88,18948883
NWL,2017-07-11,53.36,53.36,52.92,52.98,1569754
NWSA,2017-07-11,13.14,13.335,13.07,13.27,1618717
NWS,2017-07-11,13.65,13.775,13.5,13.75,312947
OKE,2017-07-11,51.03,51.3,50.53,50.88,4107252
OMC,2017-07-11,81.08,81.27,80.1,80.69,2605950
ORCL,2017-07-11,49.53,49.89,49.41,49.88,9751082
ORLY,2017-07-11,173.58,175.23,171.94,174.1,2259342
OXY,2017-07-11,58.92,59.175,58.47,58.94,2757330
O,2017-07-11,53.83,54.1,53.34,53.89,1182231
PAYX,2017-07-11,57.67,57.68,56.57,56.6,2917685
PBCT,2017-07-11,17.82,17.82,17.63,17.8,2414585
PCAR,2017-07-11,68.4,68.87,68.03,68.52,1686368
PCG,2017-07-11,65.2,65.37,64.84,65.05,1707079
PCLN,2017-07-11,1920.89,1933.55,1903.9,1929.15,318406
PDCO,2017-07-11,42.4,44.09,42.4,43.36,1823176
PEG,2017-07-11,42.02,42.09,41.67,41.85,2675119
PEP,2017-07-11,113.34,113.98,112.25,113.74,6368474
PFE,2017-07-11,33.4,33.47,33.05,33.17,12214478
PFG,2017-07-11,65.42,65.68,64.93,65.16,743892
PGR,2017-07-11,45.03,45.11,44.5499,44.58,2248945
PG,2017-07-11,87.23,87.45,86.305,86.77,5838563
PHM,2017-07-11,24.68,24.935,24.44,24.67,6306384
PH,2017-07-11,163.65,163.68,161.42,163.12,1225698
PKG,2017-07-11,112.71,112.71,110.77,111.29,671098
PKI,2017-07-11,68.6,68.91,68.07,68.67,466557
PLD,2017-07-11,57.27,57.41,56.59,56.94,2615083
PM,2017-07-11,118.35,118.35,116.99,117.21,3465569
PNC,2017-07-11,127.35,127.8,126.34,127.39,2663316
PNR,2017-07-11,66.79,67.16,66.33,66.61,596191
PNW,2017-07-11,84.26,84.56,83.95,84.35,401788
PPG,2017-07-11,111.1,111.28,110.5501,110.97,750285
PPL,2017-07-11,38,38.06,37.54,37.76,3229358
PRGO,2017-07-11,71.93,72.85,71.72,72.47,918124
PRU,2017-07-11,111.46,111.6,110.34,110.65,1064199
PSA,2017-07-11,203.97,204.425,202.51,203.26,669273
PSX,2017-07-11,82.28,82.75,81.91,82.36,1366121
PVH,2017-07-11,111.89,112.51,110.76,111.76,704569
PWR,2017-07-11,33.39,33.57,33.06,33.41,1895559
PXD,2017-07-11,158.48,160.84,156.85,160.38,1447182
PX,2017-07-11,133.29,133.5,132.43,132.96,657014
PYPL,2017-07-11,54.92,55.2,54.33,54.76,9011496
QCOM,2017-07-11,55.63,55.63,55.02,55.33,6124863
QRVO,2017-07-11,64.99,66.15,64.8326,65.93,997701
RCL,2017-07-11,109.14,109.39,107.785,109.26,954150
REGN,2017-07-11,498.52,502,489.195,492,829218
REG,2017-07-11,61.64,61.7,60.8,61.4,644345
RE,2017-07-11,266.28,266.28,260.18,262.24,523106
RF,2017-07-11,14.76,14.8559,14.67,14.75,10827315
RHI,2017-07-11,49.38,49.38,48.32,48.41,719880
RHT,2017-07-11,97.16,97.64,96.3,97.41,873117
RJF,2017-07-11,82.5,82.5,81.5,81.77,442619
RL,2017-07-11,72.6,72.7299,71.56,71.75,1376551
RMD,2017-07-11,76.7,76.81,75.83,76.43,742099
ROK,2017-07-11,164.59,164.83,163.18,164.16,642847
ROP,2017-07-11,234.71,235.89,233.3,235.27,358619
ROST,2017-07-11,54.81,55.02,54.32,54.34,3657062
RRC,2017-07-11,21.88,22.44,21.59,22.14,5538243
RSG,2017-07-11,64.41,64.64,64.115,64.24,702620
RTN,2017-07-11,166.14,167,165.23,166.55,1305816
SBAC,2017-07-11,134.26,135.49,133.27,133.6,794681
SBUX,2017-07-11,57.91,58.08,57.53,57.9,5422330
SCG,2017-07-11,63.93,64.16,63.3,63.78,813412
SCHW,2017-07-11,43.28,43.34,42.77,43.1,6077156
SEE,2017-07-11,45.82,45.91,45.25,45.4,1935495
SHW,2017-07-11,352,353.87,350.2,353.27,550143
SIG,2017-07-11,60.98,60.98,59.02,60.11,1688572
SJM,2017-07-11,114.81,115.575,114.31,114.45,1177603
SLB,2017-07-11,65.35,66.24,65.07,65.79,5534042
SLG,2017-07-11,100.7,100.7,99.22,99.45,942944
SNA,2017-07-11,154,154.5,152.79,153.48,920407
SNI,2017-07-11,67.3,67.8,66.95,67.43,964336
SNPS,2017-07-11,73.51,73.89,73.0358,73.54,732602
SO,2017-07-11,47.36,47.42,47.09,47.28,3380668
SPGI,2017-07-11,148.31,148.55,146.96,147.9,800506
SPG,2017-07-11,155.73,155.73,153.1401,153.94,1669049
SRCL,2017-07-11,75.31,75.94,75.05,75.73,468328
SRE,2017-07-11,111.06,111.1444,110.46,110.87,1136818
STI,2017-07-11,57.66,57.9,57.17,57.18,2791070
STT,2017-07-11,91.55,91.55,90.03,90.2,1981230
STX,2017-07-11,38.37,39.16,38.37,38.72,3751231
STZ,2017-07-11,193.65,194.08,192.5,193.89,873269
SWKS,2017-07-11,100.05,101.07,99.69,100.73,1375246
SWK,2017-07-11,146.04,146.13,144.86,145.23,696680
SYF,2017-07-11,29.16,29.16,28.8,29.1,7745356
SYK,2017-07-11,140.61,141.06,140.26,140.5,1006891
SYMC,2017-07-11,29.02,29.09,28.79,29.01,6517445
SYY,2017-07-11,49.37,49.76,49.22,49.24,2701615
TAP,2017-07-11,85.56,86.27,85.34,85.92,988477
TDG,2017-07-11,270.61,271.96,268.81,270.63,302278
TEL,2017-07-11,79.58,79.66,78.72,79.24,1427154
TGT,2017-07-11,50.23,50.775,50.19,50.41,4594347
TIF,2017-07-11,91.33,91.49,90.24,90.84,1171136
TJX,2017-07-11,68.6,68.92,68.35,68.6,4759581
TMK,2017-07-11,77.86,77.98,77.32,77.45,291518
TMO,2017-07-11,177.65,179.14,176.8862,178.64,2127065
TPR,2017-07-11,47.53,47.7,46.98,47.01,1829339
TRIP,2017-07-11,36.23,36.85,35.99,36.41,1476867
TROW,2017-07-11,75.5,75.57,74.3,75.16,2023116
TRV,2017-07-11,125.96,126.02,124.35,125.05,937740
TSCO,2017-07-11,50.52,50.61,49.88,50.05,2386606
TSN,2017-07-11,59.26,59.625,58.36,58.58,4924046
TSS,2017-07-11,58.93,59.59,58.42,59.4,1287665
TWX,2017-07-11,100.53,100.53,99.72,99.85,4193080
TXN,2017-07-11,78.78,79.145,78.28,79.04,2729195
TXT,2017-07-11,48.52,48.86,48.0952,48.73,1188140
T,2017-07-11,36.83,36.86,36.54,36.6,21588516
UAA,2017-07-11,20.58,20.58,19.88,20.25,6296962
UAL,2017-07-11,78.09,78.19,76.91,76.92,3516280
UA,2017-07-11,19.07,19.07,18.54,18.92,2684919
UDR,2017-07-11,37.95,38,37.37,37.75,907080
UHS,2017-07-11,121.87,122.53,121.13,122.14,559845
ULTA,2017-07-11,268.57,269.25,253.09,255.98,3388513
UNH,2017-07-11,187,187.66,185.09,185.95,2664472
UNM,2017-07-11,47.69,47.79,47.34,47.46,749518
UNP,2017-07-11,108.71,109.04,107.7,108.59,2356879
UPS,2017-07-11,110.25,110.37,109.56,110.07,1785892
URI,2017-07-11,113.83,114.08,111.92,113.69,817543
USB,2017-07-11,52.33,52.33,51.7,51.77,6059449
UTX,2017-07-11,123.16,123.68,122.36,123.54,1953482
VAR,2017-07-11,103.05,103.885,102.66,103.74,781747
VFC,2017-07-11,56.39,56.41,55.53,55.72,2687858
VIAB,2017-07-11,34.02,34.38,33.73,34.14,3041079
VLO,2017-07-11,68.03,68.45,67.73,67.93,2188193
VMC,2017-07-11,126.39,126.39,123.59,125.09,1044653
VNO,2017-07-11,93.62,94.55,93.33,94.08,1031352
VRSK,2017-07-11,83.48,83.51,82.94,83.48,494821
VRSN,2017-07-11,95.24,95.86,94.7,95.61,538575
VRTX,2017-07-11,129.71,132.5,129.26,132.17,1336928
VTR,2017-07-11,67.06,67.21,66.42,66.92,1094562
VZ,2017-07-11,43.21,43.22,42.8,42.89,13249510
V,2017-07-11,95.08,95.63,94.93,95.41,5554107
WAT,2017-07-11,180.63,181.97,180.16,180.84,341655
WBA,2017-07-11,76.97,77.52,76.79,77.29,4875106
WDC,2017-07-11,89.38,92.16,89.27,91.75,5130831
WEC,2017-07-11,60.93,60.95,60.47,60.84,1308724
WFC,2017-07-11,55.66,55.7135,54.82,55.04,14842691
WHR,2017-07-11,192.84,193.016,189.75,191.25,421960
WLTW,2017-07-11,146.37,146.52,144.12,144.5,493755
WMB,2017-07-11,30.44,30.51,30.18,30.43,3698109
WMT,2017-07-11,73.38,74.05,73.33,73.47,7532631
WM,2017-07-11,73.98,74.2,73.74,73.86,1202870
WRK,2017-07-11,58.05,58.66,57.71,57.87,1178845
WU,2017-07-11,18.69,18.84,18.6193,18.79,3097464
WYNN,2017-07-11,134.99,135.8999,133.02,134.29,1391307
WYN,2017-07-11,101.25,101.69,100.59,101.38,658636
WY,2017-07-11,32.25,32.57,32.21,32.51,4173682
XEC,2017-07-11,92.29,93.93,91.33,93.45,940612
XEL,2017-07-11,45.64,45.69,45.41,45.54,2178910
XLNX,2017-07-11,67.14,67.75,66.93,67.55,2556506
XL,2017-07-11,45.1,45.22,44.73,44.88,1052900
XOM,2017-07-11,80.33,80.7547,80.0399,80.6,9681117
XRAY,2017-07-11,64.38,64.98,63.73,64.1,1190563
XRX,2017-07-11,28.86,29.21,28.82,28.9,3838100
XYL,2017-07-11,54.59,54.66,54.08,54.34,898466
YUM,2017-07-11,73.57,74.41,73.481,73.97,3091797
ZBH,2017-07-11,127.39,127.5,126.47,126.49,1188410
ZION,2017-07-11,44.68,45.26,44.48,45.2,5773189
ZTS,2017-07-11,62.41,62.5,61.96,62.21,1220979
AAL,2017-07-12,53.12,53.825,52.45,53.8,8348363
AAPL,2017-07-12,145.87,146.18,144.82,145.74,24884478
AAP,2017-07-12,101.03,102.43,100.5,100.94,1997099
ABBV,2017-07-12,71.51,72.13,71.3,71.88,4860230
ABC,2017-07-12,92.84,93.7,92.61,93.21,655133
ABT,2017-07-12,48.17,48.69,48,48.43,3906900
ACN,2017-07-12,124.3,125.48,124.12,125.47,2017856
ADBE,2017-07-12,144,146.19,143.795,145.91,1812071
ADI,2017-07-12,80.4,81.17,80.03,80.37,2591449
ADM,2017-07-12,40.49,41.01,40.49,40.9,2771161
ADP,2017-07-12,102.8,103.46,102.3299,102.5,3086237
ADSK,2017-07-12,105.61,107.08,104.76,106.68,2621915
ADS,2017-07-12,260.56,263.6,259.71,260.27,457201
AEE,2017-07-12,54.3,54.52,54.15,54.4,1145528
AEP,2017-07-12,69.4,69.53,68.97,68.99,2287834
AES,2017-07-12,11.09,11.22,10.99,11.1,6016731
AET,2017-07-12,153.97,155.09,153.82,154.6,1607099
AFL,2017-07-12,77.56,77.94,77.43,77.65,994475
AGN,2017-07-12,243.26,247.28,242.81,245.59,1459938
AIG,2017-07-12,62.91,63.59,62.79,63.19,2686582
AIV,2017-07-12,42.59,43.08,42.53,42.97,1294581
AIZ,2017-07-12,104.44,104.86,103.9,104.46,485009
AJG,2017-07-12,56.94,57.259,56.7489,56.87,784330
AKAM,2017-07-12,50.14,50.83,50.07,50.55,1508855
ALB,2017-07-12,113.5,117.13,113.38,116.54,2115634
ALGN,2017-07-12,152.07,152.93,151.14,152.51,682807
ALK,2017-07-12,92.5,94.75,92.21,94.63,1176813
ALLE,2017-07-12,82.04,82.53,81.59,81.99,375017
ALL,2017-07-12,88.01,88.39,87.91,88.2,972288
ALXN,2017-07-12,124.97,126.05,123.77,124.94,1357633
AMAT,2017-07-12,45.68,45.98,44.84,45.28,10395825
AMD,2017-07-12,14.17,14.39,13.96,14.29,78508397
AME,2017-07-12,62,62.31,61.885,62.22,973816
AMGN,2017-07-12,173.71,174.24,172.67,173.27,1976853
AMG,2017-07-12,172.29,174.78,171.71,174.03,468789
AMP,2017-07-12,131.63,133.63,131.5801,133.31,992152
AMT,2017-07-12,131.8,134.25,131.46,133.88,1135419
AMZN,2017-07-12,1000.65,1008.55,998.1,1006.51,3608574
ANDV,2017-07-12,97.48,97.5,95.78,96.46,1375201
ANSS,2017-07-12,123.66,124.94,123.36,124.59,334107
ANTM,2017-07-12,192.43,194.38,191.63,193.54,1283855
AON,2017-07-12,134.37,135.23,133.85,134.66,810626
AOS,2017-07-12,57.56,57.97,57.2,57.47,500301
APA,2017-07-12,47.99,48.29,47.01,47.58,3218786
APC,2017-07-12,44.18,44.38,43.26,43.82,4783207
APD,2017-07-12,143.25,144.24,143.18,143.73,949426
APH,2017-07-12,74.17,74.67,73.9,74.58,1024523
ARE,2017-07-12,118.63,119.86,118.22,119.06,459144
ARNC,2017-07-12,24.22,24.45,24.08,24.19,2790015
ATVI,2017-07-12,58.59,61.33,58.395,61.02,10107139
AVB,2017-07-12,187.63,188.98,186.56,186.97,523950
AVGO,2017-07-12,243,247.18,241.06,246.42,2771047
AVY,2017-07-12,92.25,93.66,91.92,93.22,691289
AWK,2017-07-12,78.45,79.12,78.35,78.52,785715
AXP,2017-07-12,84.28,84.98,84.055,84.82,4629141
AYI,2017-07-12,200.25,201.6,197.42,198.18,355691
AZO,2017-07-12,501.97,506.585,492.02,493.15,693362
A,2017-07-12,60.33,60.99,60.16,60.73,1439395
BAC,2017-07-12,24.42,24.6,24.3,24.35,68708652
BAX,2017-07-12,60.79,61.44,60.73,61.28,1505472
BA,2017-07-12,206.95,208.61,206.32,206.44,2817350
BBT,2017-07-12,45.24,45.56,45.1,45.43,2548698
BBY,2017-07-12,54.1,54.17,53.01,53.3,3989718
BDX,2017-07-12,197.48,199.24,196.79,198.15,1075717
BEN,2017-07-12,45.53,46.39,45.44,45.98,3117155
BF.B,2017-07-12,47.75,48.18,47.56,47.69,786813
BHGE,2017-07-12,37.77,37.99,37.25,37.37,3268809
BIIB,2017-07-12,274.15,276.45,272.33,275.08,1406511
BK,2017-07-12,51.21,51.46,51.14,51.45,3053699
BLK,2017-07-12,433.5,436.52,432.14,435.29,468611
BLL,2017-07-12,41.84,42.07,41.65,41.96,1930691
BMY,2017-07-12,55.64,56.24,54.85,55.04,9080986
BRK.B,2017-07-12,169.79,170.09,169.06,169.92,3018227
BSX,2017-07-12,27.68,27.93,27.53,27.82,3573738
BWA,2017-07-12,45.8,46.23,45.36,45.61,2316760
BXP,2017-07-12,118.06,119.54,118.06,119.25,512760
CAG,2017-07-12,33.29,33.53,33.09,33.38,4269974
CAH,2017-07-12,77.29,77.74,77.07,77.31,1425816
CAT,2017-07-12,108.92,110,108.84,108.96,3611614
CA,2017-07-12,34.36,34.52,34.29,34.32,2645642
CBG,2017-07-12,36.79,37.21,36.79,36.89,1794314
CBOE,2017-07-12,92.52,92.71,91.64,91.94,801162
CBS,2017-07-12,63.99,64.39,63.22,63.37,1361110
CB,2017-07-12,144.78,145.1199,144.3,144.44,1165297
CCI,2017-07-12,98.84,100.53,98.78,100.05,1124333
CCL,2017-07-12,66.1,66.3,65.92,65.97,1820577
CDNS,2017-07-12,34.37,34.785,34.19,34.73,1204976
CELG,2017-07-12,133.25,133.78,132.51,133.56,2364464
CERN,2017-07-12,66.16,66.499,65.565,65.71,1202788
CFG,2017-07-12,36.6,36.61,36.08,36.52,3105304
CF,2017-07-12,29.67,30.43,28.6,28.92,6523136
CHD,2017-07-12,52.31,52.495,51.84,51.9,1787479
CHK,2017-07-12,4.79,4.85,4.62,4.67,32985586
CHRW,2017-07-12,68.96,69.2,68.58,68.87,1158604
CHTR,2017-07-12,340.79,344.83,339.045,342.65,1071590
CINF,2017-07-12,71.88,72.0353,71.64,71.98,391462
CI,2017-07-12,171.51,173.44,170.88,172.06,1474157
CLX,2017-07-12,132.3,132.7499,131.42,131.5,809238
CL,2017-07-12,72.75,72.86,72.215,72.28,2192066
CMA,2017-07-12,74.92,75.34,74.6,74.89,1295685
CMCSA,2017-07-12,39.23,39.305,38.99,39.02,13415524
CME,2017-07-12,123.85,124.19,123.09,123.39,1223322
CMG,2017-07-12,396,399.15,390.55,396.95,1092766
CMI,2017-07-12,165.97,166.84,165.19,165.32,908284
CMS,2017-07-12,45.99,46.07,45.81,46.04,2422713
CNC,2017-07-12,82.37,82.87,81.68,82.5,1805800
CNP,2017-07-12,27.4,27.63,27.35,27.48,3148262
COF,2017-07-12,80.99,82.38,80.64,82.2,2477509
COG,2017-07-12,25.06,25.345,24.92,25.09,4370590
COL,2017-07-12,108.63,109.34,108.24,109.03,878890
COO,2017-07-12,245.41,248.83,244.65,247.91,511718
COP,2017-07-12,43.82,44,42.93,43.24,7907945
COST,2017-07-12,151.46,152.9,151.42,151.75,5112183
COTY,2017-07-12,18.35,18.4,18.04,18.15,3253658
CPB,2017-07-12,51.38,51.865,51.2609,51.39,1705019
CRM,2017-07-12,89.22,90.41,88.85,90.4,4273512
CSCO,2017-07-12,31.25,31.44,31.145,31.16,18586175
CSRA,2017-07-12,32.34,32.91,32.34,32.82,1143183
CSX,2017-07-12,54.72,55.44,54.58,55.19,4355541
CTAS,2017-07-12,126.95,127.44,126.4,127.16,309057
CTL,2017-07-12,23.38,23.49,22.48,22.5,14884782
CTSH,2017-07-12,68.05,68.37,67.91,68.13,3177122
CTXS,2017-07-12,79.4,80.47,79.01,80.43,1135618
CVS,2017-07-12,77.89,78.43,77.35,77.45,4671809
CVX,2017-07-12,104,104.75,103.47,103.89,3978070
CXO,2017-07-12,125,126.09,122.6314,123.04,934121
C,2017-07-12,66.76,67.2,66.54,66.92,16881747
DAL,2017-07-12,54.8,55.59,54.75,55.48,12101631
DE,2017-07-12,128.8,129,123.46,123.48,4848240
DFS,2017-07-12,60.5,61.3399,60.32,61.14,2237329
DGX,2017-07-12,109.05,109.42,108.7,108.9,647496
DG,2017-07-12,69.41,69.95,69.11,69.69,3121622
DHI,2017-07-12,37.26,37.44,36.2,36.58,4591036
DHR,2017-07-12,83.67,83.87,83.26,83.49,2914062
DISCA,2017-07-12,26.44,26.45,26.09,26.17,1211975
DISCK,2017-07-12,25.72,25.72,25.35,25.49,928106
DISH,2017-07-12,65.14,65.66,64.73,65.19,1615205
DIS,2017-07-12,104.34,104.65,103.645,104.38,5203285
DLR,2017-07-12,110.39,112.23,109.98,112,1116763
DLTR,2017-07-12,67.35,68.07,67,67.4,1498551
DOV,2017-07-12,83.93,84.66,83.69,84.4,883026
DPS,2017-07-12,89.31,89.67,88.9,89.28,885316
DRE,2017-07-12,27.7,27.98,27.63,27.9,2032361
DRI,2017-07-12,89.47,90.24,89.375,89.61,1461248
DTE,2017-07-12,105.54,105.85,105.26,105.59,683985
DUK,2017-07-12,83.83,84.27,83.71,83.98,2946639
DVA,2017-07-12,63.67,64.23,63.46,63.88,1239040
DVN,2017-07-12,31.02,31.6,30.63,30.81,5668720
DXC,2017-07-12,78.25,78.98,77.92,78.68,967200
D,2017-07-12,76.74,77,76.5,76.58,2345690
EA,2017-07-12,109.5,110.9,109.05,110.68,1944236
EBAY,2017-07-12,35.53,36.2,35.53,36.03,13437512
ECL,2017-07-12,132.66,133.41,132.56,133.04,820323
ED,2017-07-12,80.98,81.22,80.82,81.11,1233415
EFX,2017-07-12,139.91,140.56,139.57,139.8,480276
EIX,2017-07-12,77.24,77.4,76.53,76.59,1709315
EL,2017-07-12,94.48,95.0158,94.18,94.52,1553523
EMN,2017-07-12,85.48,86.055,84.98,85.8,1279333
EMR,2017-07-12,60.26,60.55,59.96,60.06,2860130
EOG,2017-07-12,91.46,92.3,90.41,90.57,3166655
EQIX,2017-07-12,433.25,439.94,430.97,437.11,437984
EQR,2017-07-12,64.66,65.35,64.66,65.05,1162621
EQT,2017-07-12,61.5,61.71,60.55,61.23,4958435
ESRX,2017-07-12,61.97,62.28,61.76,62.12,2748714
ESS,2017-07-12,253.79,255.13,253.01,254,360273
ES,2017-07-12,60.31,60.56,59.95,60.02,1616767
ETFC,2017-07-12,38.43,38.94,38.26,38.85,2060994
ETN,2017-07-12,80.79,81.63,80.48,80.51,1843368
ETR,2017-07-12,75.92,76.08,75.55,75.69,664249
EVHC,2017-07-12,61.5,62.28,61.015,61.87,827153
EW,2017-07-12,117.68,118.88,117.16,118.44,950891
EXC,2017-07-12,36.01,36.21,35.9401,36.07,3481538
EXPD,2017-07-12,57.73,57.97,57.16,57.2,1124560
EXPE,2017-07-12,151.32,152.64,150.94,152.34,1470098
EXR,2017-07-12,74.65,75.83,74.65,75.43,829107
FAST,2017-07-12,46.38,46.6,41.06,42.72,18096035
FBHS,2017-07-12,66.96,67.15,66.57,66.8,859593
FB,2017-07-12,156.49,159.16,156.2,158.9,22739388
FCX,2017-07-12,12.42,12.61,12.2,12.27,23912479
FDX,2017-07-12,218.87,219.25,217.87,218.32,1031575
FE,2017-07-12,29.53,29.86,29.5,29.73,3707323
FFIV,2017-07-12,129.42,129.76,128.31,129.35,953218
FISV,2017-07-12,122.78,123.54,122.69,123.44,644777
FIS,2017-07-12,88,88.66,87.94,88.6,1803636
FITB,2017-07-12,25.98,26.24,25.91,26.11,4854161
FLIR,2017-07-12,36.61,37.2699,36.6,37.25,1550683
FLR,2017-07-12,45.67,45.98,45.11,45.48,1020350
FLS,2017-07-12,46.25,46.64,45.94,46.26,820461
FL,2017-07-12,48.28,48.99,48,48.24,3183710
FMC,2017-07-12,74.97,75.66,74.87,75.53,793092
FOXA,2017-07-12,28.4,28.675,28.32,28.65,8781754
FOX,2017-07-12,27.95,28.35,27.94,28.31,2353927
FRT,2017-07-12,125.95,127.7,125.18,125.41,439419
FTI,2017-07-12,28.13,28.16,27.44,27.61,2600389
FTV,2017-07-12,64.24,64.9,64.2,64.7,1118493
F,2017-07-12,11.41,11.62,11.4,11.47,33088184
GD,2017-07-12,201.32,202.47,199.87,201.11,1404118
GE,2017-07-12,26.54,26.805,26.37,26.58,50986283
GGP,2017-07-12,22.54,23.04,22.45,22.53,3828373
GILD,2017-07-12,69.77,70.13,69.605,69.8,5585245
GIS,2017-07-12,53.88,54.1,53.41,53.44,3962359
GLW,2017-07-12,30.52,30.95,30.52,30.85,5353117
GM,2017-07-12,35.5,35.9,35.47,35.5,7529406
GOOGL,2017-07-12,960.86,969.63,957.04,967.66,1602115
GOOG,2017-07-12,938.68,946.3,934.47,943.83,1532144
GPC,2017-07-12,84.45,84.58,83.56,84,1455691
GPN,2017-07-12,88.81,90.24,88.81,90.19,748235
GPS,2017-07-12,21.28,21.61,21.23,21.57,6030506
GRMN,2017-07-12,50.51,50.81,49.81,50.3,2249061
GS,2017-07-12,226.4,229.02,226.07,227.39,2567280
GT,2017-07-12,36.19,36.335,36,36.06,1789989
GWW,2017-07-12,177.71,178.44,167.44,168.81,1919160
HAL,2017-07-12,43.51,43.68,42.6,42.78,5692252
HAS,2017-07-12,113.21,113.27,112.19,112.97,414712
HBAN,2017-07-12,13.66,13.76,13.59,13.73,11150128
HBI,2017-07-12,22.78,22.96,22.63,22.86,2655502
HCA,2017-07-12,86.91,87.29,86.27,86.45,1016324
HCN,2017-07-12,73.13,73.93,73.13,73.71,1020788
HCP,2017-07-12,31.21,31.63,31.14,31.47,2517328
HD,2017-07-12,151.46,153.14,151.09,152.59,4275878
HES,2017-07-12,43.77,44.19,42.79,43.13,3638867
HIG,2017-07-12,52.75,53.03,52.62,52.87,1537021
HII,2017-07-12,195.5,200.44,195.41,199.4,361989
HLT,2017-07-12,62.8,62.97,61.84,61.93,2443988
HOG,2017-07-12,50.69,51.61,49.98,50.35,5880390
HOLX,2017-07-12,44.76,45.17,44.68,45.16,2065013
HON,2017-07-12,134.92,135.24,134.5,134.77,1692427
HPE,2017-07-12,16.75,16.85,16.575,16.79,10437693
HPQ,2017-07-12,18.08,18.2259,17.875,18.04,10146043
HP,2017-07-12,54.89,55,53.24,53.5,2064966
HRB,2017-07-12,31.49,31.6,31.36,31.51,1887369
HRL,2017-07-12,32.66,32.87,32.49,32.62,1827178
HRS,2017-07-12,115.44,116.09,115,115.59,555171
HSIC,2017-07-12,90.895,91.835,90.895,91.585,499586
HST,2017-07-12,18.14,18.31,17.83,18.05,6325991
HSY,2017-07-12,104.53,105.01,104.36,104.83,951978
HUM,2017-07-12,238.59,240,238.59,239.22,947138
IBM,2017-07-12,153.48,154.24,153.05,153.7,3097850
ICE,2017-07-12,65.44,65.87,65.19,65.87,2661923
IDXX,2017-07-12,162.89,165.25,162.0101,164.63,570837
IFF,2017-07-12,132.71,133.72,132.42,133.56,354366
ILMN,2017-07-12,174.79,175.32,172.65,173.23,781833
INCY,2017-07-12,133.24,133.94,131.33,133.22,796705
INFO,2017-07-12,43.95,44.51,43.79,44.48,1765771
INTC,2017-07-12,34.28,34.39,33.94,34.25,23768337
INTU,2017-07-12,133.49,133.79,133.03,133.48,1328864
IPG,2017-07-12,24.72,24.93,24.45,24.51,2953472
IP,2017-07-12,57.3,57.46,57.09,57.21,1429395
IQV,2017-07-12,88.68,89.41,88.38,88.91,551275
IRM,2017-07-12,33.6,34.15,33.5,33.99,935786
IR,2017-07-12,93.61,94.36,93.4299,93.51,1236309
ISRG,2017-07-12,316.6664,318.5197,315.7164,316.113,822870
ITW,2017-07-12,146.78,147.51,146.02,146.24,754328
IT,2017-07-12,126.79,128.29,126.53,127,284797
IVZ,2017-07-12,35.79,36.27,35.72,36.11,2616243
JBHT,2017-07-12,92.17,93.39,91.52,91.95,583061
JCI,2017-07-12,43.33,43.71,43.31,43.4,2813370
JEC,2017-07-12,55.11,55.585,54.52,54.68,528012
JNJ,2017-07-12,132.04,132.89,131.77,132.23,5053248
JNPR,2017-07-12,29.27,29.36,28.98,29.17,4221276
JPM,2017-07-12,92.61,92.83,92.07,92.51,13540107
JWN,2017-07-12,46.5,46.9,46.17,46.61,1273712
KEY,2017-07-12,19.16,19.27,19,19.15,7816880
KHC,2017-07-12,84.33,85.18,84.29,84.7,4026384
KIM,2017-07-12,18.48,18.78,18.23,18.37,5885375
KLAC,2017-07-12,97.71,99.1133,96.83,97.7,753381
KMB,2017-07-12,124.45,125.62,123.72,124.7,2487342
KMI,2017-07-12,19.35,19.5,19.25,19.41,9497555
KMX,2017-07-12,64.15,65.3,63.72,64.2,1709469
KORS,2017-07-12,33.24,33.83,33.22,33.29,2128082
KO,2017-07-12,44.59,44.77,44.44,44.51,7737362
KR,2017-07-12,22.73,22.94,22.65,22.8,8707592
KSS,2017-07-12,37.05,37.324,36.76,37.15,2284641
KSU,2017-07-12,104.79,105.53,104.48,105.08,502282
K,2017-07-12,65.74,66.17,65.655,65.74,1370735
LB,2017-07-12,44.23,44.3,43.45,44.17,3753427
LEG,2017-07-12,52.89,53.38,52.87,53.12,684580
LEN,2017-07-12,52.902,53.451,52.2255,52.6961,1965764
LH,2017-07-12,152.33,153.3,152.17,152.45,444184
LKQ,2017-07-12,32.12,32.39,31.965,32.09,1438677
LLL,2017-07-12,170.39,170.437,169.05,169.49,377636
LLY,2017-07-12,82.73,84.02,82.61,83.5,3526983
LMT,2017-07-12,287.15,288.77,286.36,286.36,812590
LNC,2017-07-12,69.88,70.78,69.77,70.61,1187325
LNT,2017-07-12,39.89,40.03,39.83,39.88,617904
LOW,2017-07-12,76.6,76.92,76.025,76.22,4379323
LRCX,2017-07-12,155.41,156.35,152.92,154.58,1782748
LUK,2017-07-12,26.64,26.705,26.5,26.59,1168176
LUV,2017-07-12,62.47,62.685,61.89,62.08,4939538
LYB,2017-07-12,84.94,85.98,84.86,85.72,3004087
L,2017-07-12,46.83,47,46.7,46.79,551366
MAA,2017-07-12,99.64,100.27,99.3,99.83,935740
MAC,2017-07-12,56.93,58.13,56.86,56.89,1166762
MAR,2017-07-12,101.65,102.05,100.68,100.8,1776851
MAS,2017-07-12,39.02,39.15,38.54,38.66,1331596
MAT,2017-07-12,21,21.11,20.83,20.88,2886803
MA,2017-07-12,125,125.75,124.6,125.28,2770351
MCD,2017-07-12,155.41,156.75,155.27,156.58,2094889
MCHP,2017-07-12,79.93,81.25,79.5401,80.16,3132131
MCK,2017-07-12,166,167.39,165.07,166.34,947378
MCO,2017-07-12,123.18,124.72,123.12,124.28,481311
MDLZ,2017-07-12,43.31,43.47,43.185,43.24,5370961
MDT,2017-07-12,87.75,88.25,87.4,87.81,2128409
MET,2017-07-12,55.47,55.7,55.08,55.56,3936610
MGM,2017-07-12,31.66,31.805,31.47,31.74,3825455
MHK,2017-07-12,247.72,249.25,246.28,247.86,394554
MKC,2017-07-12,96.9,97.65,96.7001,97.2,1324211
MLM,2017-07-12,222.8,225.62,221.56,225.09,423502
MMC,2017-07-12,77.68,78.33,77.35,78.16,1342092
MMM,2017-07-12,210.91,212.78,210.27,211.3,1447890
MNST,2017-07-12,50.39,50.87,50.244,50.42,1285113
MON,2017-07-12,117.37,117.8,116.74,116.9,2472279
MOS,2017-07-12,23.88,24.295,23.45,23.57,5307785
MO,2017-07-12,73.72,74.07,73.69,73.89,3698350
MPC,2017-07-12,54.74,54.8,53.725,53.76,2538597
MRK,2017-07-12,62.66,63.13,62.66,62.78,8216033
MRO,2017-07-12,11.72,11.865,11.415,11.43,17744826
MSFT,2017-07-12,70.69,71.28,70.55,71.15,17750925
MSI,2017-07-12,88.2,88.79,87.91,88.65,581546
MS,2017-07-12,45.33,45.33,44.73,44.96,10234418
MTB,2017-07-12,164.88,165.5,163.71,165.24,630608
MTD,2017-07-12,595.85,602.89,594.03,602.35,169301
MU,2017-07-12,31.77,31.78,31.155,31.45,22258626
MYL,2017-07-12,37.91,38.61,37.89,38.58,3249508
M,2017-07-12,21.22,21.341,21.01,21.23,7457271
NAVI,2017-07-12,16.34,16.665,16.29,16.57,1365244
NBL,2017-07-12,28.01,28.1,27.59,27.84,6608113
NCLH,2017-07-12,54.32,54.64,53.58,54.09,1178296
NDAQ,2017-07-12,71.17,71.52,70.9301,71.33,556814
NEE,2017-07-12,141.86,142.24,140.66,140.78,1692862
NEM,2017-07-12,33.35,33.48,33.07,33.17,3979512
NFLX,2017-07-12,155.77,158.8,155.77,158.75,8481779
NFX,2017-07-12,27.26,27.5,26.455,26.6,2731305
NI,2017-07-12,25.39,25.65,25.34,25.57,2107846
NKE,2017-07-12,58.31,58.75,58.1,58.22,7243119
NLSN,2017-07-12,37.49,37.9198,37.38,37.87,2848920
NOC,2017-07-12,263.62,265.11,263,263.96,534262
NOV,2017-07-12,33.67,33.687,32.92,33.15,1995238
NRG,2017-07-12,19.51,21.14,18.9,21.09,53494020
NSC,2017-07-12,123.2,124.24,122.5,123.28,984811
NTAP,2017-07-12,39.45,40.19,39.1701,40.17,2622573
NTRS,2017-07-12,97.99,98.08,97.165,97.98,828016
NUE,2017-07-12,58.84,59.14,58.41,58.94,1751422
NVDA,2017-07-12,158.3,163,156.56,162.51,28630213
NWL,2017-07-12,53.22,53.62,52.97,53.02,2162434
NWSA,2017-07-12,13.32,13.43,13.18,13.2,2725035
NWS,2017-07-12,13.8,13.85,13.6,13.6,300946
OKE,2017-07-12,51.49,52.4,51.28,52.05,3737489
OMC,2017-07-12,81.16,81.6,80.28,80.4,2239314
ORCL,2017-07-12,50.02,50.48,49.96,50.45,14461391
ORLY,2017-07-12,174.97,179.46,174.81,177.1,2972956
OXY,2017-07-12,59.56,59.77,59,59.16,3355836
O,2017-07-12,54.3,55.1,54.27,54.67,1372628
PAYX,2017-07-12,56.83,57.369,56.83,57.24,1849958
PBCT,2017-07-12,17.77,17.88,17.64,17.8,2949858
PCAR,2017-07-12,69.16,69.56,68.48,68.52,1380375
PCG,2017-07-12,65.64,65.68,64.98,65.04,2728213
PCLN,2017-07-12,1939.22,1951.4,1937,1946.18,345043
PDCO,2017-07-12,43.37,43.68,42.91,43.2,1085744
PEG,2017-07-12,42.22,42.48,42.16,42.27,2054894
PEP,2017-07-12,114.49,114.98,114.28,114.77,3885229
PFE,2017-07-12,33.34,33.53,33.2,33.22,13831109
PFG,2017-07-12,65.27,65.54,65.1,65.51,718749
PGR,2017-07-12,44.67,44.95,44.5,44.86,2784180
PG,2017-07-12,87.24,87.465,86.83,86.96,4374171
PHM,2017-07-12,24.81,25,24.27,24.39,5282687
PH,2017-07-12,164.26,165.56,163.66,163.8,850481
PKG,2017-07-12,112.08,112.76,111.065,111.84,552336
PKI,2017-07-12,69.09,69.49,68.73,68.99,342253
PLD,2017-07-12,57.48,57.88,57.4,57.79,1829583
PM,2017-07-12,118.15,118.591,117.57,118.23,2949178
PNC,2017-07-12,126.98,127.585,126.48,127.22,1975450
PNR,2017-07-12,67.24,67.77,67.22,67.31,541521
PNW,2017-07-12,84.93,85.34,84.86,85.09,634585
PPG,2017-07-12,111.67,112.18,111.26,111.84,1418865
PPL,2017-07-12,37.98,38.08,37.69,37.8,4301118
PRGO,2017-07-12,72.95,73.57,72.74,73.28,464359
PRU,2017-07-12,110.56,111.28,110.17,111.21,1382200
PSA,2017-07-12,204.59,206.86,203.97,206.41,648429
PSX,2017-07-12,82.83,83.1,81.91,82.24,1605978
PVH,2017-07-12,112.27,112.99,111.68,111.83,686001
PWR,2017-07-12,33.73,34.35,33.685,33.75,1491465
PXD,2017-07-12,162.19,163.44,159.375,160.11,1479344
PX,2017-07-12,134.39,134.48,133.65,133.82,1252696
PYPL,2017-07-12,56.6,57.445,55.55,56.55,17490783
QCOM,2017-07-12,55.79,56.31,55.72,56.2,6126846
QRVO,2017-07-12,66.29,67.81,65.73,67.47,2382748
RCL,2017-07-12,109.73,110.38,109.6,110.02,1060512
REGN,2017-07-12,496.2,499.32,489.09,496.99,576678
REG,2017-07-12,61.74,63.08,61.74,62.16,770002
RE,2017-07-12,262,264.61,261.41,262.72,310718
RF,2017-07-12,14.66,14.76,14.56,14.63,11351711
RHI,2017-07-12,48.82,49.29,48.76,49.16,580772
RHT,2017-07-12,98.09,99,97.9,98.84,1374959
RJF,2017-07-12,81.6,82.37,81.12,82.24,462823
RL,2017-07-12,72.08,72.51,71.22,71.25,778744
RMD,2017-07-12,76.95,77.42,76.44,77.1,611773
ROK,2017-07-12,164.87,166.03,164.63,165.73,535801
ROP,2017-07-12,236.81,238.4919,236.495,237.66,394595
ROST,2017-07-12,54.68,54.8914,54.08,54.13,4363932
RRC,2017-07-12,22.27,22.429,21.56,21.78,5247268
RSG,2017-07-12,64.56,64.7911,64.33,64.43,660089
RTN,2017-07-12,167,167.94,166.81,166.98,917603
SBAC,2017-07-12,134.65,137.1,134.65,136.25,692464
SBUX,2017-07-12,58.21,58.71,58.02,58.54,7141916
SCG,2017-07-12,64.23,64.36,63.63,63.9,740714
SCHW,2017-07-12,43,43.22,42.74,43.05,6126584
SEE,2017-07-12,45.66,45.93,45.48,45.88,1162142
SHW,2017-07-12,355,357.1,352.76,355.96,600788
SIG,2017-07-12,60.26,60.67,59.03,59.09,1152043
SJM,2017-07-12,115.29,116,114.94,115.16,946876
SLB,2017-07-12,66.52,66.6,65.34,65.58,6497554
SLG,2017-07-12,100.24,101.33,99.83,100.72,1076989
SNA,2017-07-12,154,155.13,152.6,152.94,670248
SNI,2017-07-12,67.74,68.18,67.08,67.14,953889
SNPS,2017-07-12,74,75.25,73.4257,75.16,949898
SO,2017-07-12,47.55,47.6575,47.465,47.51,3439654
SPGI,2017-07-12,148.48,149.88,148.02,149.44,970894
SPG,2017-07-12,155.24,158.96,155.17,155.52,1861406
SRCL,2017-07-12,76.12,76.64,75.47,75.65,516894
SRE,2017-07-12,111.9,112.21,111.33,111.5,1146261
STI,2017-07-12,56.98,57.26,56.63,57.07,2076419
STT,2017-07-12,89.99,91.19,89.76,90.99,1970754
STX,2017-07-12,39.33,40.17,39.15,39.7,4980209
STZ,2017-07-12,195,197.86,194.49,197.1,1591995
SWKS,2017-07-12,101.45,102.29,101.14,101.73,1605743
SWK,2017-07-12,145.43,146.91,145.43,146.18,625838
SYF,2017-07-12,29.1,29.35,28.89,29.33,3924898
SYK,2017-07-12,141.03,145.1,140.88,144.36,1884829
SYMC,2017-07-12,29.24,30.07,29.21,29.92,8388488
SYY,2017-07-12,49.55,50.38,49.55,50.2,3083620
TAP,2017-07-12,86.71,87.56,86.26,86.75,2657325
TDG,2017-07-12,272.94,276.05,271.33,274.6,365476
TEL,2017-07-12,79.84,81.38,79.51,81.19,1877122
TGT,2017-07-12,50.48,51.16,50.46,50.87,4482132
TIF,2017-07-12,91.46,92.58,91.46,92.46,1017325
TJX,2017-07-12,68.77,69.15,68.71,68.93,3446628
TMK,2017-07-12,77.44,77.89,77.27,77.8,241315
TMO,2017-07-12,179.21,180.72,179.06,180.2,1101632
TPR,2017-07-12,47.22,47.23,46.77,47.05,2031865
TRIP,2017-07-12,36.74,37.58,36.35,37.31,1758177
TROW,2017-07-12,75.37,76.07,75.3,75.58,1034683
TRV,2017-07-12,125.61,125.9,124.98,125.25,1034520
TSCO,2017-07-12,50.31,50.73,49.87,49.99,2487428
TSN,2017-07-12,58.85,59.96,58.845,59.92,2799418
TSS,2017-07-12,59.83,60.51,59.72,60.18,926466
TWX,2017-07-12,99.99,100.2,99.61,99.73,4058994
TXN,2017-07-12,79.46,80.54,79.46,80.52,3891673
TXT,2017-07-12,49,49.26,48.68,48.81,1080513
T,2017-07-12,36.75,36.9,36.61,36.83,17486345
UAA,2017-07-12,20.43,20.5699,19.9,19.96,4104293
UAL,2017-07-12,78.7,80.81,78.61,80.53,5053946
UA,2017-07-12,19.03,19.178,18.55,18.58,2675834
UDR,2017-07-12,38.09,38.32,37.925,38,1082614
UHS,2017-07-12,122.85,123.44,122.19,122.81,715579
ULTA,2017-07-12,258.68,265.31,257.17,261.86,1909113
UNH,2017-07-12,186.79,187.3,186.41,186.69,3342837
UNM,2017-07-12,47.42,47.6652,47.16,47.41,854271
UNP,2017-07-12,109.7,110.22,108.85,109.21,2490166
UPS,2017-07-12,110.63,111.11,110.14,110.57,2195960
URI,2017-07-12,114.73,117.32,114.06,114.26,1258245
USB,2017-07-12,51.69,52.11,51.56,51.9,4519668
UTX,2017-07-12,124.02,124.7899,123.66,123.71,2376885
VAR,2017-07-12,104.1,105.13,104.09,104.84,624972
VFC,2017-07-12,55.91,56.2811,55.692,55.91,1558567
VIAB,2017-07-12,34.42,34.6,34.16,34.5,3438732
VLO,2017-07-12,68.48,68.55,67.44,68.03,4206132
VMC,2017-07-12,126.98,126.98,125.13,126.16,952470
VNO,2017-07-12,94.55,96.04,94.55,95.23,774719
VRSK,2017-07-12,84.01,84.62,83.965,84.55,601911
VRSN,2017-07-12,96.15,97.07,95.81,96.87,703868
VRTX,2017-07-12,133.38,133.615,130.595,131.44,1288462
VTR,2017-07-12,67.32,68.35,67.32,67.8,1179514
VZ,2017-07-12,43.04,43.38,43,43.22,11388866
V,2017-07-12,95.98,96.45,95.63,96.18,5974765
WAT,2017-07-12,182,183.58,181.65,182.91,316489
WBA,2017-07-12,77.79,77.97,77.45,77.52,4266555
WDC,2017-07-12,92.9,95.51,92.61,94.13,5555154
WEC,2017-07-12,61.2,61.475,61.1635,61.37,1682474
WFC,2017-07-12,54.93,55.24,54.6,55.17,11951527
WHR,2017-07-12,192.53,194.075,192.11,192.26,540678
WLTW,2017-07-12,144.5,145.57,143.1,145.37,685410
WMB,2017-07-12,30.82,31.03,30.68,30.79,4098041
WMT,2017-07-12,73.66,74.21,73.66,73.94,5700157
WM,2017-07-12,74.22,74.53,74.155,74.17,1167254
WRK,2017-07-12,58.38,59,58.18,58.63,1232996
WU,2017-07-12,18.9,19.07,18.87,19.01,3144132
WYNN,2017-07-12,135.57,136.53,135.12,135.27,1183371
WYN,2017-07-12,102.14,102.38,101.19,102.02,845842
WY,2017-07-12,32.61,33.03,32.61,32.93,3744015
XEC,2017-07-12,94.68,95.31,91.52,92.14,1262415
XEL,2017-07-12,45.89,46.015,45.8,45.89,2549916
XLNX,2017-07-12,68,68.68,67.8,68.28,1627197
XL,2017-07-12,45,45.39,44.86,45.2,1131926
XOM,2017-07-12,81.19,81.515,80.75,80.96,7973953
XRAY,2017-07-12,64.6,65.11,64.34,64.4,1038880
XRX,2017-07-12,29.11,29.22,28.9,29.04,1952360
XYL,2017-07-12,54.83,55.64,54.81,55.32,1249587
YUM,2017-07-12,73.89,74.33,73.87,74.1,1481118
ZBH,2017-07-12,128.46,128.99,125.62,126.36,3142251
ZION,2017-07-12,45.12,45.28,44.45,44.79,2243760
ZTS,2017-07-12,62.45,62.94,62.41,62.56,2016188
AAL,2017-07-13,53.4,54.48,53.15,53.81,5346686
AAPL,2017-07-13,145.5,148.49,145.44,147.77,25199373
AAP,2017-07-13,100.69,103.785,100.69,103.22,2222263
ABBV,2017-07-13,71.94,72.895,71.67,72.63,5189786
ABC,2017-07-13,93.55,93.79,92.32,92.86,788780
ABT,2017-07-13,48.43,48.53,47.83,48.08,7016610
ACN,2017-07-13,125.7,126.35,125.44,125.73,1713698
ADBE,2017-07-13,145.91,146.48,144.935,145.05,1308293
ADI,2017-07-13,80.32,80.75,79.8643,80.27,1709260
ADM,2017-07-13,41.07,41.56,40.9,41.38,2318651
ADP,2017-07-13,102.49,102.68,101.42,101.63,4710200
ADSK,2017-07-13,107.49,108.5,106.38,107.07,1427981
ADS,2017-07-13,261.65,265.28,261.02,264.57,497730
AEE,2017-07-13,54.37,54.37,53.79,54.09,1431128
AEP,2017-07-13,68.9,69.1,68.28,68.28,3489141
AES,2017-07-13,11.12,11.23,11,11.02,5105422
AET,2017-07-13,154.81,155.59,153.71,155.04,2332480
AFL,2017-07-13,77.65,78.03,77.54,77.9,815760
AGN,2017-07-13,245.33,245.75,242.79,244.13,1478770
AIG,2017-07-13,63.36,64.29,63.18,64.13,5507908
AIV,2017-07-13,43,43,42.61,42.81,1060535
AIZ,2017-07-13,104.58,105.48,104.41,105.19,211319
AJG,2017-07-13,56.96,57.68,56.8,57.56,623248
AKAM,2017-07-13,50.64,50.64,50.06,50.08,1085583
ALB,2017-07-13,116.6,119,116.6,117.68,2336951
ALGN,2017-07-13,153.13,153.65,150.76,152.19,410026
ALK,2017-07-13,94.29,95.75,93.72,93.74,1116830
ALLE,2017-07-13,81.98,82.69,80.61,80.79,541626
ALL,2017-07-13,88.06,88.92,87.935,88.6,1271906
ALXN,2017-07-13,124.6,127.39,123.78,126.91,1644735
AMAT,2017-07-13,45.28,45.6569,44.9915,45.3,9036082
AMD,2017-07-13,14.33,14.49,13.43,13.53,111656888
AME,2017-07-13,62.23,62.24,61.7,61.76,735321
AMGN,2017-07-13,173.28,176.2,173.09,175.04,2999889
AMG,2017-07-13,174.47,175.6,172.78,175.15,404733
AMP,2017-07-13,133.71,134.48,133.05,134.19,669809
AMT,2017-07-13,133.88,134.49,133.56,134.14,955545
AMZN,2017-07-13,1004.62,1006.88,995.9,1000.63,2880769
ANDV,2017-07-13,96.4,96.84,95.32,96.79,1205612
ANSS,2017-07-13,124.87,125.17,123.53,124.51,360876
ANTM,2017-07-13,193.38,193.89,191.14,192.55,1245284
AON,2017-07-13,134.66,135.73,134.35,135.63,740296
AOS,2017-07-13,57.63,57.71,56.99,57.48,418512
APA,2017-07-13,47.46,48.28,47.295,48.24,2615849
APC,2017-07-13,43.68,44.47,43.57,44.45,4482902
APD,2017-07-13,143.9,144.68,143.29,144.37,1005114
APH,2017-07-13,74.62,74.96,74.471,74.59,660086
ARE,2017-07-13,119.19,119.495,118.6,118.73,315929
ARNC,2017-07-13,24.46,24.5419,24.1599,24.45,4457539
ATVI,2017-07-13,61.4,61.4,60.16,60.5,7216906
AVB,2017-07-13,186.84,188.24,186.25,186.95,485214
AVGO,2017-07-13,247.12,249.87,246.55,247.31,2040048
AVY,2017-07-13,93.45,93.7983,92.6,93.08,718723
AWK,2017-07-13,78.55,78.62,77.69,77.76,672010
AXP,2017-07-13,84.93,85.43,84.74,85.37,3309411
AYI,2017-07-13,199.2,204.02,198.25,203.39,503821
AZO,2017-07-13,492.96,510.74,492.03,506.81,615789
A,2017-07-13,61.25,61.31,60.67,61.19,2060109
BAC,2017-07-13,24.43,24.63,24.37,24.62,55533384
BAX,2017-07-13,61.36,61.42,60.79,61.3,1736190
BA,2017-07-13,206.8,207,205.35,206.23,1943575
BBT,2017-07-13,45.48,45.57,45.24,45.56,2293832
BBY,2017-07-13,53.69,54.9,53.6,54.66,4392854
BDX,2017-07-13,198.16,198.49,197.02,197.89,578063
BEN,2017-07-13,46.11,46.51,46.04,46.32,1654603
BF.B,2017-07-13,47.63,47.78,47.135,47.27,830578
BHGE,2017-07-13,37.45,37.65,36.69,36.84,4086813
BIIB,2017-07-13,276.04,280.75,272.61,278.36,1422679
BK,2017-07-13,51.55,52.08,51.43,52.06,2784774
BLK,2017-07-13,436.66,438.57,435.14,437.88,477610
BLL,2017-07-13,42.03,42.09,41.65,41.72,1303081
BMY,2017-07-13,55.06,55.18,54.22,54.67,8130932
BRK.B,2017-07-13,170.06,170.07,169.25,169.69,3170520
BSX,2017-07-13,27.82,27.82,27.565,27.59,4206554
BWA,2017-07-13,45.57,46.45,45.5,46.2,2162467
BXP,2017-07-13,119.59,121.01,119.26,120.37,607346
CAG,2017-07-13,33.36,33.82,33.2,33.52,7433997
CAH,2017-07-13,77.42,77.9,77.08,77.56,1357497
CAT,2017-07-13,108.89,109.25,107.97,108.47,3051071
CA,2017-07-13,34.33,34.51,34.26,34.44,2723326
CBG,2017-07-13,36.97,37.13,36.89,36.94,1967974
CBOE,2017-07-13,92.35,92.68,91.12,92.54,710621
CBS,2017-07-13,63.45,63.88,62.8,63.09,1672729
CB,2017-07-13,144.61,145.34,144.38,144.85,987564
CCI,2017-07-13,100.11,100.56,99.64,100.31,685576
CCL,2017-07-13,65.98,66.4,65.9,66.17,2435943
CDNS,2017-07-13,34.8,34.8,34.34,34.45,1009831
CELG,2017-07-13,133.68,135.99,131.5901,134.47,4994288
CERN,2017-07-13,65.94,65.95,64.785,65.22,930449
CFG,2017-07-13,36.64,36.93,36.4,36.85,2895562
CF,2017-07-13,28.86,29.7,28.2999,29.51,4243724
CHD,2017-07-13,51.91,52.05,51.65,52,865111
CHK,2017-07-13,4.65,4.78,4.64,4.78,22449467
CHRW,2017-07-13,68.8,68.84,68.24,68.76,945129
CHTR,2017-07-13,343.07,343.23,338,339.04,930153
CINF,2017-07-13,72.11,72.76,71.71,72.5,412643
CI,2017-07-13,172.24,174.2,171.99,173.05,1073688
CLX,2017-07-13,131.47,131.696,130.62,130.82,691591
CL,2017-07-13,72.21,72.59,71.79,72.23,3913459
CMA,2017-07-13,75.11,75.29,74.69,75.1,1872650
CMCSA,2017-07-13,39.06,39.36,39.04,39.31,15999342
CME,2017-07-13,123.47,124,123.28,123.39,1570318
CMG,2017-07-13,398.01,401.2,393,400.04,926099
CMI,2017-07-13,165.88,166.21,164.645,165.17,1326949
CMS,2017-07-13,46.01,46.01,45.68,45.7,2563740
CNC,2017-07-13,82.49,82.72,81.52,82.4,1389455
CNP,2017-07-13,27.44,27.53,27.215,27.36,2517721
COF,2017-07-13,82.25,82.78,82.02,82.59,1641354
COG,2017-07-13,25.06,25.45,24.965,25.42,3610827
COL,2017-07-13,110,110,108.75,109.07,1112489
COO,2017-07-13,248.45,248.95,243.91,246.45,494093
COP,2017-07-13,43.22,43.47,42.9,43.25,7014058
COST,2017-07-13,153.23,153.928,152.62,153.6,5673513
COTY,2017-07-13,18.14,18.34,18.07,18.26,2163151
CPB,2017-07-13,51.39,51.69,51.22,51.35,1161227
CRM,2017-07-13,90.56,90.77,89.5,89.57,3211121
CSCO,2017-07-13,31.26,31.28,31.08,31.27,15934187
CSRA,2017-07-13,32.82,32.9215,32.73,32.8,554394
CSX,2017-07-13,55.12,55.4791,54.8,54.83,2749168
CTAS,2017-07-13,127.35,127.8817,125.79,126.47,284487
CTL,2017-07-13,22.48,22.87,22.35,22.78,9033474
CTSH,2017-07-13,68.26,68.26,67.61,67.9,3844920
CTXS,2017-07-13,80.55,80.64,79.29,80.37,1290056
CVS,2017-07-13,77.67,78.24,77.61,77.92,4885782
CVX,2017-07-13,103.8,104.21,103.46,104.13,4439131
CXO,2017-07-13,122.79,123.835,122.27,123.66,657660
C,2017-07-13,67.15,67.29,66.69,67.02,20151962
DAL,2017-07-13,54.55,55.03,53.82,54.5,13257373
DE,2017-07-13,123.59,125.05,123.25,124.42,2894814
DFS,2017-07-13,61.2,61.59,61.08,61.42,3226637
DGX,2017-07-13,109,109,108.03,108.67,505787
DG,2017-07-13,70.55,71.28,70.41,70.58,3073488
DHI,2017-07-13,36.68,36.98,36.4,36.5,3771222
DHR,2017-07-13,83.26,84.53,83.16,84.26,4126026
DISCA,2017-07-13,26.09,26.37,26.06,26.16,1554014
DISCK,2017-07-13,25.55,25.61,25.3056,25.49,811984
DISH,2017-07-13,65.14,65.14,64.5,64.65,2359110
DIS,2017-07-13,104.45,105.34,104.04,104.29,5339465
DLR,2017-07-13,111.95,112.79,111.38,112.5,1203036
DLTR,2017-07-13,68.05,68.92,67.85,68.57,2882907
DOV,2017-07-13,84.61,84.6399,83.64,83.73,1181849
DPS,2017-07-13,89.5,89.76,89.05,89.45,992982
DRE,2017-07-13,27.92,27.97,27.635,27.65,1306327
DRI,2017-07-13,89.62,90.1,88.1975,88.57,1431426
DTE,2017-07-13,105.37,105.8,104.8,104.89,697325
DUK,2017-07-13,83.82,83.98,83.35,83.37,2175390
DVA,2017-07-13,63.9,64.46,63.36,64.24,800054
DVN,2017-07-13,30.8,31.28,30.7,31.2,4550362
DXC,2017-07-13,78.68,78.93,77.9754,78.56,1008611
D,2017-07-13,76.47,76.51,76.065,76.11,1561623
EA,2017-07-13,110.83,111.61,108.92,108.98,1710772
EBAY,2017-07-13,36.61,37.13,36.26,36.5,12906179
ECL,2017-07-13,133.05,133.11,131.85,132.06,577185
ED,2017-07-13,80.9,81.02,80.31,80.33,1512199
EFX,2017-07-13,139.98,140.32,138.96,139.13,416434
EIX,2017-07-13,77.03,78.47,76.88,77.53,2913307
EL,2017-07-13,94.75,95.13,94.3977,94.73,966237
EMN,2017-07-13,85.85,86.07,85.08,85.15,740097
EMR,2017-07-13,60.06,60.265,59.76,59.81,2320500
EOG,2017-07-13,90.37,91.92,90.37,91.81,2472927
EQIX,2017-07-13,436.43,438.53,434.2301,436.24,301570
EQR,2017-07-13,64.98,65.38,64.6,65.01,1098716
EQT,2017-07-13,61.01,61.79,60.82,61.7,2867599
ESRX,2017-07-13,61.97,61.97,61.45,61.72,2135144
ESS,2017-07-13,254.08,255.41,252.14,252.26,249754
ES,2017-07-13,60.01,60.21,59.76,59.9,1325347
ETFC,2017-07-13,38.96,39.49,38.85,39.41,2420496
ETN,2017-07-13,80.41,80.69,79.94,80.32,1857897
ETR,2017-07-13,75.52,75.62,74.96,75.06,888730
EVHC,2017-07-13,61.88,62.09,61.11,61.3,692506
EW,2017-07-13,118.05,118.1,115.87,116.03,1127651
EXC,2017-07-13,35.97,36.02,35.66,35.72,3468368
EXPD,2017-07-13,57.18,57.29,56.73,57.11,703669
EXPE,2017-07-13,152.24,153.07,151.83,152.9,1005078
EXR,2017-07-13,75.49,76.145,75.338,75.57,792052
FAST,2017-07-13,43.36,43.36,42.45,43.17,10172537
FBHS,2017-07-13,66.79,67.33,66.76,67.3,1314636
FB,2017-07-13,158.74,159.78,158.4227,159.26,13929236
FCX,2017-07-13,12.34,12.57,12.3,12.48,17865301
FDX,2017-07-13,218.36,218.54,217.21,217.97,977773
FE,2017-07-13,29.73,29.83,29.3799,29.66,5687388
FFIV,2017-07-13,129.55,130,127.09,128.29,842003
FISV,2017-07-13,123.46,123.93,122.88,123.27,709647
FIS,2017-07-13,88.87,89.345,88.46,89.25,1725993
FITB,2017-07-13,26.18,26.29,26.06,26.29,4267335
FLIR,2017-07-13,37.3,37.745,36.98,37.69,1598019
FLR,2017-07-13,45.34,45.5,44.65,45.22,1674774
FLS,2017-07-13,46.23,46.29,45.36,45.78,1393996
FL,2017-07-13,48.48,48.74,48.12,48.57,3655030
FMC,2017-07-13,75.9,77.05,75.4,76.83,1402243
FOXA,2017-07-13,28.52,28.81,27.4,27.57,17142738
FOX,2017-07-13,28.08,28.59,27.23,27.4,3087274
FRT,2017-07-13,125.42,126.99,125.32,126.67,322926
FTI,2017-07-13,27.02,27.61,26.78,27.53,4336357
FTV,2017-07-13,64.75,64.86,64.31,64.39,869379
F,2017-07-13,11.46,11.69,11.45,11.6,33650806
GD,2017-07-13,201.19,201.47,199.97,200.15,778944
GE,2017-07-13,26.58,26.83,26.5,26.79,27767620
GGP,2017-07-13,22.59,23.04,22.56,22.93,3455283
GILD,2017-07-13,69.99,70.98,69.5175,70.58,7533925
GIS,2017-07-13,53.41,53.56,53.24,53.28,3246975
GLW,2017-07-13,30.82,30.965,30.69,30.82,4187090
GM,2017-07-13,35.5,36.12,35.45,35.86,13828374
GOOGL,2017-07-13,970.8,978.7,964.8,968.85,1524571
GOOG,2017-07-13,946.29,954.45,943.01,947.16,1294687
GPC,2017-07-13,84.05,84.09,82.81,83.7,2449690
GPN,2017-07-13,90.52,90.89,89.98,90.68,727160
GPS,2017-07-13,21.69,23.08,21.58,22.78,14497865
GRMN,2017-07-13,50.25,50.57,49.9,50.24,1330349
GS,2017-07-13,227.39,230.64,226.95,230.4,2852577
GT,2017-07-13,36.12,36.34,35.93,36.05,1483930
GWW,2017-07-13,168.77,170.98,168.61,170,1453338
HAL,2017-07-13,42.7,43.85,42.67,43.77,8674818
HAS,2017-07-13,112.77,113.41,111.72,111.74,695585
HBAN,2017-07-13,13.75,13.88,13.69,13.87,7108678
HBI,2017-07-13,22.95,23.23,22.87,23.05,2014796
HCA,2017-07-13,86.39,86.79,86.02,86.57,1198877
HCN,2017-07-13,73.54,73.66,73.11,73.3,956381
HCP,2017-07-13,31.45,31.59,31.3,31.33,2005766
HD,2017-07-13,152.82,154.13,152.6,153.29,3287961
HES,2017-07-13,43.13,43.35,42.75,43.31,2759858
HIG,2017-07-13,52.93,53.36,52.92,53.28,1310983
HII,2017-07-13,200,200.295,198.25,198.39,267641
HLT,2017-07-13,62.04,62.38,61.78,62.08,1780177
HOG,2017-07-13,50.36,51.435,50.36,51.42,3305458
HOLX,2017-07-13,45.19,45.19,44.43,44.84,1660188
HON,2017-07-13,134.84,135.54,134.65,135.33,2445544
HPE,2017-07-13,16.79,17.16,16.76,17.09,13738461
HPQ,2017-07-13,18.02,18.16,17.95,18.08,9397027
HP,2017-07-13,53.53,54.52,53.405,54.48,2262727
HRB,2017-07-13,31.53,31.59,31.19,31.25,2667215
HRL,2017-07-13,32.55,32.75,32.423,32.71,1643112
HRS,2017-07-13,115.66,115.79,114.79,115.14,664459
HSIC,2017-07-13,91.87,92.29,90.585,91.215,687242
HST,2017-07-13,18.08,18.15,18,18.11,3203341
HSY,2017-07-13,104.84,105.04,104.4,104.8,644819
HUM,2017-07-13,240.23,240.23,237.6,238.06,893135
IBM,2017-07-13,153.7,154.19,153.19,153.63,2476112
ICE,2017-07-13,66.62,67.335,66.12,66.88,3162772
IDXX,2017-07-13,164.92,165.06,162.53,163.59,495547
IFF,2017-07-13,133.55,133.58,132.03,132.73,516568
ILMN,2017-07-13,173.67,174.38,172.1575,173,845670
INCY,2017-07-13,133.32,134.46,131.03,133.42,725810
INFO,2017-07-13,44.4,44.7904,44.1396,44.5,1495033
INTC,2017-07-13,34.33,34.4,34.12,34.24,15046199
INTU,2017-07-13,133.45,134,131.79,132.4,1597005
IPG,2017-07-13,24.51,24.68,24.46,24.57,2178433
IP,2017-07-13,57.8,58.95,57.69,58.15,3013661
IQV,2017-07-13,89.23,89.72,88.39,89.22,634376
IRM,2017-07-13,33.97,34.13,33.82,33.94,965297
IR,2017-07-13,93.54,93.8004,92.3717,92.85,1199641
ISRG,2017-07-13,317.1897,317.7263,312.6164,312.8464,932760
ITW,2017-07-13,146.1,146.12,144.5,144.7,1158039
IT,2017-07-13,127,127.3,125.89,126.16,332943
IVZ,2017-07-13,36.1,36.1,35.55,35.9,3907771
JBHT,2017-07-13,92.09,92.25,90.89,91.26,1146066
JCI,2017-07-13,43.3,43.775,43.3,43.55,3331507
JEC,2017-07-13,54.72,54.73,54.16,54.24,715860
JNJ,2017-07-13,132.1,132.22,130.99,131.86,4424422
JNPR,2017-07-13,29.24,29.3,29.07,29.09,2771070
JPM,2017-07-13,92.69,93.38,92.34,93.1,12820084
JWN,2017-07-13,46.9,48.21,46.89,47.33,2511531
KEY,2017-07-13,19.2,19.38,19.16,19.37,6481284
KHC,2017-07-13,84.74,85.04,84.335,84.85,2626496
KIM,2017-07-13,18.44,18.8,18.39,18.73,4271603
KLAC,2017-07-13,98,98.64,97.1,97.6,827433
KMB,2017-07-13,124.62,124.99,123.36,123.9,1793593
KMI,2017-07-13,19.41,19.45,19.275,19.33,5927434
KMX,2017-07-13,64.43,65.7,64.21,65.03,1660095
KORS,2017-07-13,33.43,33.8,33.3,33.46,1578368
KO,2017-07-13,44.49,44.525,44.37,44.43,6371855
KR,2017-07-13,22.99,23.01,22.61,22.92,9081376
KSS,2017-07-13,37.55,39.07,37.55,38.93,4725189
KSU,2017-07-13,105.36,105.92,104.89,105.08,582933
K,2017-07-13,65.76,66.1899,65.6101,66.02,2022137
LB,2017-07-13,44.49,45.56,44.42,45.38,4297367
LEG,2017-07-13,53.1,53.39,52.96,53.16,799963
LEN,2017-07-13,52.4902,53.1471,52.3412,52.7451,1202701
LH,2017-07-13,152.56,153.145,151.73,152.42,316134
LKQ,2017-07-13,32.17,32.34,32.07,32.33,1754035
LLL,2017-07-13,169.71,171.09,168.68,168.99,336044
LLY,2017-07-13,83.56,84.23,83.16,84.02,2944146
LMT,2017-07-13,287.12,287.85,285.78,286.76,705408
LNC,2017-07-13,70.74,71.82,70.43,71.78,1158242
LNT,2017-07-13,39.88,40.01,39.57,39.73,1385053
LOW,2017-07-13,76.51,76.905,76.28,76.52,4648190
LRCX,2017-07-13,155.05,156.31,154.16,154.94,1461096
LUK,2017-07-13,26.57,26.72,26.54,26.71,1130652
LUV,2017-07-13,62,62.47,61.4,62.02,4932868
LYB,2017-07-13,85.75,85.9923,85,85.48,1890202
L,2017-07-13,46.69,46.97,46.67,46.93,507119
MAA,2017-07-13,99.96,100.06,99.16,99.74,570766
MAC,2017-07-13,57.07,57.9,57.07,57.59,986735
MAR,2017-07-13,101,101.24,100.46,100.7,1396413
MAS,2017-07-13,38.59,38.89,38.54,38.84,1388428
MAT,2017-07-13,20.82,20.96,20.71,20.73,8013536
MA,2017-07-13,125.62,126.4,125.37,125.47,3330947
MCD,2017-07-13,156.49,156.54,154.34,155.04,3169726
MCHP,2017-07-13,80.38,80.585,79.35,79.49,2239016
MCK,2017-07-13,166.68,167.04,165.07,166.33,721291
MCO,2017-07-13,124.51,124.85,123.09,124.68,820492
MDLZ,2017-07-13,43.18,43.405,43.02,43.29,4927600
MDT,2017-07-13,87.93,88,87.3,87.81,2306315
MET,2017-07-13,55.53,55.911,55.47,55.71,3417295
MGM,2017-07-13,31.85,31.935,31.47,31.93,4893806
MHK,2017-07-13,247.79,249.61,247.31,248.02,245814
MKC,2017-07-13,97.38,97.38,96.41,96.94,1021751
MLM,2017-07-13,225.78,229,224.12,224.34,534183
MMC,2017-07-13,78.19,78.875,78.01,78.74,1342254
MMM,2017-07-13,211.2,212,210.18,211.09,1138838
MNST,2017-07-13,50.53,50.86,50.1201,50.81,1707607
MON,2017-07-13,116.8,117,115.981,116.48,2789715
MOS,2017-07-13,23.53,23.9,23.3624,23.85,3152624
MO,2017-07-13,73.86,74,73.4,73.48,4004905
MPC,2017-07-13,53.68,53.88,53.22,53.84,2613960
MRK,2017-07-13,62.79,62.99,62.2764,62.89,6799150
MRO,2017-07-13,11.43,11.49,11.22,11.45,18171571
MSFT,2017-07-13,71.5,72.0399,71.31,71.77,20269816
MSI,2017-07-13,88.58,88.91,88.06,88.33,683597
MS,2017-07-13,45.17,45.725,44.991,45.52,6204171
MTB,2017-07-13,165.58,166.81,164.925,166.54,443441
MTD,2017-07-13,606.22,606.64,598.87,603.01,217005
MU,2017-07-13,31.55,31.85,30.84,31.13,23772962
MYL,2017-07-13,38.95,39.445,38.75,39.05,4804783
M,2017-07-13,21.58,22.46,21.56,22.1,14105889
NAVI,2017-07-13,16.6,16.72,16.29,16.63,1836068
NBL,2017-07-13,27.82,28.28,27.78,28.2,3611056
NCLH,2017-07-13,54.12,54.49,53.65,54.24,1061581
NDAQ,2017-07-13,71.5,71.88,71.27,71.54,640920
NEE,2017-07-13,141.22,141.33,140.19,140.58,1389257
NEM,2017-07-13,33.15,33.45,32.9,32.94,3917331
NFLX,2017-07-13,158.51,160.13,156.98,158.21,6700052
NFX,2017-07-13,26.54,26.88,26.35,26.67,3073670
NI,2017-07-13,25.51,25.5399,25.24,25.35,1231286
NKE,2017-07-13,58.22,58.58,57.93,57.94,8108634
NLSN,2017-07-13,37.85,38.34,37.74,38.27,2253889
NOC,2017-07-13,264.37,265.29,263.28,263.86,476561
NOV,2017-07-13,33.07,33.43,32.55,33.42,2483214
NRG,2017-07-13,21.53,23.36,21.44,22.2,36824839
NSC,2017-07-13,123.33,124.01,122.53,122.59,809670
NTAP,2017-07-13,40.17,41.5,40.04,41.38,4018179
NTRS,2017-07-13,98.21,98.24,97.5,98.19,940108
NUE,2017-07-13,59.21,60.87,58.72,60.5,3822773
NVDA,2017-07-13,163,166.3,158.75,160.63,34228333
NWL,2017-07-13,53.08,53.56,53,53.45,2615153
NWSA,2017-07-13,13.23,13.32,13.18,13.23,1252752
NWS,2017-07-13,13.6,13.75,13.6,13.7,249079
OKE,2017-07-13,52.19,52.77,51.98,52.46,2813174
OMC,2017-07-13,80.38,81.07,80.18,80.87,1426259
ORCL,2017-07-13,50.55,50.675,50.25,50.35,11959949
ORLY,2017-07-13,177.81,186.73,177.331,184.63,2643362
OXY,2017-07-13,59.05,59.52,58.6,59.5,3053760
O,2017-07-13,54.75,55.21,54.56,55.13,948533
PAYX,2017-07-13,57.38,57.49,57,57.2,1743276
PBCT,2017-07-13,17.8,17.895,17.7,17.81,2004283
PCAR,2017-07-13,68.64,68.81,68.08,68.26,1529927
PCG,2017-07-13,65.33,66.7,65.22,66.2,5121475
PCLN,2017-07-13,1950,1950,1934.73,1940.7,291328
PDCO,2017-07-13,43.5,43.5,43.085,43.13,1218680
PEG,2017-07-13,42.28,42.45,42.07,42.23,2829380
PEP,2017-07-13,114.95,115.04,113.92,114.02,3089432
PFE,2017-07-13,33.22,33.34,32.99,33.28,13389024
PFG,2017-07-13,65.58,66.05,65.43,65.95,795064
PGR,2017-07-13,46.33,46.33,44.87,45.2,4589801
PG,2017-07-13,86.77,87.05,86.5,86.7,5448911
PHM,2017-07-13,24.59,24.695,24.29,24.37,5843190
PH,2017-07-13,163.73,165.12,163.46,164.84,934783
PKG,2017-07-13,112.51,114.31,112.48,113.31,833340
PKI,2017-07-13,68.92,69.38,68.47,69.25,578404
PLD,2017-07-13,57.89,57.89,57.37,57.55,1514552
PM,2017-07-13,118.32,118.45,117.44,117.51,3770384
PNC,2017-07-13,126.93,127.98,125.92,127.32,3160135
PNR,2017-07-13,67.45,67.5,66.77,66.79,650947
PNW,2017-07-13,84.98,85.17,84.48,84.72,851106
PPG,2017-07-13,111.79,112.63,111.73,112.4,906435
PPL,2017-07-13,37.74,37.8,37.44,37.44,2511211
PRGO,2017-07-13,73.95,74.29,73.21,73.95,613744
PRU,2017-07-13,111.28,112.1409,111.04,111.93,1193479
PSA,2017-07-13,206.4,207.49,204.73,204.82,740647
PSX,2017-07-13,81.94,82.25,81.11,81.72,2319003
PVH,2017-07-13,112.28,113.7,111.52,113.29,1037572
PWR,2017-07-13,34.79,35,34.32,34.37,1989429
PXD,2017-07-13,159.97,161.96,159.395,160.65,943762
PX,2017-07-13,133.78,134.21,133.29,133.58,871139
PYPL,2017-07-13,57.3,57.91,56.8,57.9,14795531
QCOM,2017-07-13,56.38,56.52,56.17,56.23,6219216
QRVO,2017-07-13,67.3,67.78,66.32,67.37,2169439
RCL,2017-07-13,110.09,110.3063,108.85,109.55,795420
REGN,2017-07-13,496.02,509.955,492.18,505.05,790120
REG,2017-07-13,62.09,62.83,62,62.45,798692
RE,2017-07-13,263.63,264.3,261.9,263.83,320536
RF,2017-07-13,14.68,14.85,14.61,14.82,15767695
RHI,2017-07-13,49.26,49.26,48.74,48.95,604363
RHT,2017-07-13,99,99.24,97.4438,97.77,1588509
RJF,2017-07-13,82.5,82.99,82.16,82.53,360698
RL,2017-07-13,71.62,72.35,71.3,71.88,955384
RMD,2017-07-13,77.5,77.5,76.155,77.12,379975
ROK,2017-07-13,165.73,166.45,165.04,165.68,638890
ROP,2017-07-13,237.54,237.54,235.5,236.4,402305
ROST,2017-07-13,54.1,54.6125,53.89,54.42,6000351
RRC,2017-07-13,21.75,22.23,21.53,22.23,4568826
RSG,2017-07-13,64.49,64.67,63.96,64.31,824960
RTN,2017-07-13,167,167.1899,165.841,166.13,1077418
SBAC,2017-07-13,136.41,136.76,135.42,135.91,297567
SBUX,2017-07-13,58.8,58.87,58.12,58.38,8460245
SCG,2017-07-13,63.83,63.93,63.43,63.47,685396
SCHW,2017-07-13,43.11,43.425,42.98,43.18,4526280
SEE,2017-07-13,45.86,46.23,45.825,45.86,1067493
SHW,2017-07-13,356.7,357.8,354.93,355.15,379630
SIG,2017-07-13,59.38,60.77,59.22,60.52,1352693
SJM,2017-07-13,115.25,116.3899,115.1,116.34,1246516
SLB,2017-07-13,65.47,66.54,65.44,66.49,6252255
SLG,2017-07-13,101.62,103.6,101.2,103.52,999410
SNA,2017-07-13,153,154.34,152.495,154.28,1019288
SNI,2017-07-13,66.99,67.91,66.88,67.18,820530
SNPS,2017-07-13,75.16,75.43,74.71,74.89,685511
SO,2017-07-13,47.62,47.65,47.1,47.12,3334856
SPGI,2017-07-13,149.35,150.01,148.29,149.65,1415139
SPG,2017-07-13,156.13,158.46,155.81,158.05,1331040
SRCL,2017-07-13,75.36,76.5,75.33,75.97,914556
SRE,2017-07-13,111.44,112.455,110.98,111.61,968271
STI,2017-07-13,57.24,57.53,56.88,57.49,2408023
STT,2017-07-13,91.45,92.2199,90.95,91.79,1337881
STX,2017-07-13,37.62,39.01,37.32,38.32,11523664
STZ,2017-07-13,197.55,197.62,195.54,196.25,956150
SWKS,2017-07-13,102,103.18,101.48,102.75,1682371
SWK,2017-07-13,146.46,146.84,146.16,146.37,594583
SYF,2017-07-13,29.21,29.705,29.21,29.36,4742338
SYK,2017-07-13,144.36,144.425,142.91,143.2,1132501
SYMC,2017-07-13,30.06,30.51,29.93,30.36,8042774
SYY,2017-07-13,50.32,50.47,50.23,50.39,2556699
TAP,2017-07-13,87.04,87.33,86.42,86.99,1921760
TDG,2017-07-13,273.93,275.39,272.085,275.29,295772
TEL,2017-07-13,81.16,81.86,80.7702,81.22,1404011
TGT,2017-07-13,52.25,53.71,52,53.31,23218005
TIF,2017-07-13,93.44,94.84,93.16,94.04,1497340
TJX,2017-07-13,69.33,70.03,69.24,69.98,5010852
TMK,2017-07-13,77.77,78.4,77.67,78.23,254641
TMO,2017-07-13,180.57,180.7,179.31,180.03,927411
TPR,2017-07-13,47.33,47.78,47.2,47.44,1841241
TRIP,2017-07-13,37.37,38.15,37.31,38.03,1504247
TROW,2017-07-13,77.8,80.05,77.8,79.19,4912042
TRV,2017-07-13,125.25,125.675,124.7648,125.43,886707
TSCO,2017-07-13,50.29,50.87,49.99,50.35,4136625
TSN,2017-07-13,59.94,60.94,59.87,60.89,2693908
TSS,2017-07-13,60.3,60.83,60.1,60.66,730920
TWX,2017-07-13,99.53,99.854,99.13,99.13,2887752
TXN,2017-07-13,80.41,80.98,80.265,80.54,3372770
TXT,2017-07-13,48.96,49.27,48.83,49.19,932128
T,2017-07-13,36.54,36.6,36.19,36.21,30230063
UAA,2017-07-13,20,20.36,19.91,19.93,4164113
UAL,2017-07-13,80.5,81.39,79.67,80.17,3477746
UA,2017-07-13,18.64,18.96,18.6,18.63,2203052
UDR,2017-07-13,38,38.07,37.77,37.8,720730
UHS,2017-07-13,123.1,123.515,122.05,123.07,588393
ULTA,2017-07-13,265.5,265.5,257.19,257.4,1081871
UNH,2017-07-13,187,187.28,185.32,185.48,2379349
UNM,2017-07-13,47.43,48.195,47.36,48.15,848965
UNP,2017-07-13,109.24,109.56,108.39,108.85,2155141
UPS,2017-07-13,110.42,111.58,110.175,111.16,2285933
URI,2017-07-13,116.1,116.1,113.34,114.74,1844270
USB,2017-07-13,52.01,52.23,51.83,52.22,6451374
UTX,2017-07-13,123.67,123.73,122.835,123.07,2687868
VAR,2017-07-13,105,105.13,103.62,104.74,546438
VFC,2017-07-13,56.13,56.53,55.82,56.02,2347364
VIAB,2017-07-13,34.5,34.96,34.29,34.5,4421425
VLO,2017-07-13,67.87,68.38,67.04,67.78,2883729
VMC,2017-07-13,126,127.28,124.61,125.33,1048892
VNO,2017-07-13,95.41,96.26,95.04,95.55,568283
VRSK,2017-07-13,84.4,84.5538,83.56,84.4,508479
VRSN,2017-07-13,96.64,97.5,95.9,97.18,1344575
VRTX,2017-07-13,131.74,131.74,128.39,130.92,1600610
VTR,2017-07-13,67.79,67.97,67.46,67.52,763385
VZ,2017-07-13,43.15,43.54,43.0387,43.49,12140474
V,2017-07-13,96.42,96.65,95.77,95.94,6721737
WAT,2017-07-13,183.15,183.87,181.04,182.74,382867
WBA,2017-07-13,77.66,78.4784,77.6,78.01,5415711
WDC,2017-07-13,93.51,94.62,92.61,92.8,4140669
WEC,2017-07-13,61.2,61.3,60.79,60.83,1877986
WFC,2017-07-13,55.26,55.67,55.06,55.6,14201775
WHR,2017-07-13,192.78,193.79,191.665,192.25,652759
WLTW,2017-07-13,145.66,146.045,144.15,145.71,451848
WMB,2017-07-13,30.93,31.24,30.8,31.16,3801438
WMT,2017-07-13,74.67,75.25,74.51,75.05,8160487
WM,2017-07-13,74.17,74.22,73.73,73.99,1013244
WRK,2017-07-13,59.17,60.36,59.1,59.69,1640825
WU,2017-07-13,19.05,19.08,18.94,18.94,1740770
WYNN,2017-07-13,136.2,136.3331,134.5,134.98,953767
WYN,2017-07-13,102.42,102.55,101.46,102.03,633488
WY,2017-07-13,32.99,33.05,32.575,32.72,2681072
XEC,2017-07-13,92,93.19,91.77,92.98,938727
XEL,2017-07-13,45.79,45.9,45.54,45.67,3467919
XLNX,2017-07-13,68.04,68.58,67.74,67.85,1654490
XL,2017-07-13,45.28,45.3699,45.03,45.03,1241781
XOM,2017-07-13,80.97,81.09,80.73,80.97,5582349
XRAY,2017-07-13,64.55,65.1,64.11,64.89,773549
XRX,2017-07-13,29.01,29.38,28.93,29.24,2869675
XYL,2017-07-13,55.51,55.89,55.2,55.84,1226642
YUM,2017-07-13,74.12,74.12,72.92,73.42,1462508
ZBH,2017-07-13,126.53,130.97,125.845,128.98,4104118
ZION,2017-07-13,44.9,45.12,44.69,45,1855039
ZTS,2017-07-13,62.56,63.085,62.49,63.05,2976754
AAL,2017-07-14,53.8,54.28,53.34,54.22,4537895
AAPL,2017-07-14,147.97,149.33,147.33,149.04,20132061
AAP,2017-07-14,103.66,103.68,101.63,102.04,1205382
ABBV,2017-07-14,72.62,73.23,72.51,73.11,4335669
ABC,2017-07-14,93.06,93.42,92.53,92.96,859020
ABT,2017-07-14,48.2,49.105,48.15,48.91,4111007
ACN,2017-07-14,126.19,126.96,125.73,126.7,1752903
ADBE,2017-07-14,145.59,146.48,145.22,146.16,2283792
ADI,2017-07-14,80.72,81.69,80.5101,81.55,2153637
ADM,2017-07-14,41.49,41.715,41.42,41.48,1541622
ADP,2017-07-14,101.61,101.9,101.24,101.35,2837393
ADSK,2017-07-14,107.46,108.91,107.01,108.74,1480998
ADS,2017-07-14,264.55,265.27,261.42,264.14,585075
AEE,2017-07-14,54.48,54.63,54.23,54.43,720452
AEP,2017-07-14,68.74,68.89,68.11,68.17,4900453
AES,2017-07-14,11.11,11.15,11.005,11.03,4242806
AET,2017-07-14,154.98,155.93,154.45,155.27,1988832
AFL,2017-07-14,77.61,78.24,77.2,77.87,1163529
AGN,2017-07-14,243.6,246.77,243.6,245.85,991375
AIG,2017-07-14,63.8,64.24,63.49,64.11,2767924
AIV,2017-07-14,42.91,43.34,42.91,43.26,830051
AIZ,2017-07-14,104.6,105.02,104.39,104.63,164815
AJG,2017-07-14,57.35,57.73,57.08,57.61,549938
AKAM,2017-07-14,50.2,50.68,50.1,50.62,1187125
ALB,2017-07-14,118.37,118.99,117.01,117.57,1723286
ALGN,2017-07-14,152.14,154.82,152.12,154.3,517870
ALK,2017-07-14,94,94.19,92.4401,92.63,912041
ALLE,2017-07-14,80.81,81.29,80.45,80.77,438662
ALL,2017-07-14,88.27,89.33,87.92,89.05,1075637
ALXN,2017-07-14,127.7,128.67,126.1759,126.71,1132344
AMAT,2017-07-14,45.38,46.13,45.35,46.12,8085735
AMD,2017-07-14,13.46,13.93,13.32,13.92,82084552
AME,2017-07-14,61.8,62.09,61.57,61.9,758810
AMGN,2017-07-14,175.43,177.68,174.41,177.13,2720648
AMG,2017-07-14,174.55,176.11,174.345,175.53,331622
AMP,2017-07-14,132.46,135.47,132.41,134.74,805335
AMT,2017-07-14,134.93,136.33,134.88,136.04,1202366
AMZN,2017-07-14,1002.4,1004.45,996.89,1001.81,2102469
ANDV,2017-07-14,96.53,97.76,96.38,97.58,1173345
ANSS,2017-07-14,124.42,124.69,123.53,124.59,325345
ANTM,2017-07-14,192.48,193.15,191.53,192.56,1124539
AON,2017-07-14,135.23,136.59,134.64,136.22,873443
AOS,2017-07-14,57.59,57.75,57.3008,57.44,634531
APA,2017-07-14,48.42,48.71,48.2,48.56,2305278
APC,2017-07-14,44.63,45.015,44.45,44.73,4911791
APD,2017-07-14,144.66,145.78,144.355,145.57,1014030
APH,2017-07-14,74.65,74.67,74.33,74.55,1053416
ARE,2017-07-14,118.77,120.09,118.77,120.04,273052
ARNC,2017-07-14,24.27,24.56,24.1,24.39,2624024
ATVI,2017-07-14,60.85,61.285,60.59,60.75,4551885
AVB,2017-07-14,187.97,188.84,187.35,187.71,505059
AVGO,2017-07-14,248.63,250.4,247.85,250.29,1441720
AVY,2017-07-14,93.31,94.305,92.97,94.02,678852
AWK,2017-07-14,78.33,78.98,78.124,78.64,767985
AXP,2017-07-14,84.85,85.56,84.59,85.28,3354722
AYI,2017-07-14,203.82,207.48,203.82,204.7,851673
AZO,2017-07-14,507.53,510.9727,498.14,506.31,545806
A,2017-07-14,61.28,61.655,60.915,61.52,1286073
BAC,2017-07-14,24.2,24.32,23.82,24.21,92625385
BAX,2017-07-14,61.28,62.25,61.21,62.11,1951282
BA,2017-07-14,206.7979,208.73,206.74,208.51,3229034
BBT,2017-07-14,45.03,45.16,44.59,44.81,6048133
BBY,2017-07-14,55.03,56.47,55,55.26,3585854
BDX,2017-07-14,198.24,200.62,197.6,200.62,835726
BEN,2017-07-14,46.1,46.61,46.035,46.27,2124180
BF.B,2017-07-14,47.6,47.97,47.26,47.39,803629
BHGE,2017-07-14,37,37.495,36.91,37.35,2874663
BIIB,2017-07-14,279.74,281.34,277.77,280.81,920995
BK,2017-07-14,51.69,52.5,51.6,52.36,3938380
BLK,2017-07-14,436.43,442.835,435.27,438.34,766228
BLL,2017-07-14,41.87,42.3,41.87,42.1,2168719
BMY,2017-07-14,54.81,55.449,54.5,55.15,6042860
BRK.B,2017-07-14,168.9,169.92,168.52,169.47,2941549
BSX,2017-07-14,27.67,27.86,27.63,27.78,3449959
BWA,2017-07-14,46.26,46.44,45.92,46.26,1418113
BXP,2017-07-14,120.85,122.38,120.72,121.7,502132
CAG,2017-07-14,33.6,33.65,33.36,33.58,3172690
CAH,2017-07-14,77.62,78.17,77.4,78.11,933366
CAT,2017-07-14,108.55,109.36,108.05,108.77,4480218
CA,2017-07-14,34.61,34.61,34.43,34.48,1341090
CBG,2017-07-14,36.82,37.22,36.8,37.16,1170532
CBOE,2017-07-14,92.41,92.48,91.83,91.98,474008
CBS,2017-07-14,63.18,64.329,62.98,63.95,1426708
CB,2017-07-14,144.47,145.59,143.86,145.18,755582
CCI,2017-07-14,100.5,101.61,100.48,101.1,1967959
CCL,2017-07-14,66.1,66.15,65.57,65.75,1950316
CDNS,2017-07-14,34.52,34.84,34.39,34.73,958922
CELG,2017-07-14,134.98,135.27,133.38,134.57,3344309
CERN,2017-07-14,65.35,65.99,65.31,65.83,1022358
CFG,2017-07-14,36.22,36.46,35.79,36.24,3606454
CF,2017-07-14,29.56,29.88,29.285,29.49,3696245
CHD,2017-07-14,52.21,52.645,52.175,52.62,1066789
CHK,2017-07-14,4.81,4.9,4.8,4.87,22050110
CHRW,2017-07-14,69.07,69.65,68.73,69.46,964446
CHTR,2017-07-14,340.8,344.51,335.79,342.8,1085969
CINF,2017-07-14,72.23,72.96,71.88,72.69,337501
CI,2017-07-14,173.01,174.27,172.6,173.8,945816
CLX,2017-07-14,131.17,132.11,131.1,131.9,528089
CL,2017-07-14,72.17,72.67,72.01,72.49,2484099
CMA,2017-07-14,74.13,74.63,73.19,74.26,1606745
CMCSA,2017-07-14,39.46,39.49,38.62,39.2,19790218
CME,2017-07-14,122.71,123.15,119.76,120.57,2560169
CMG,2017-07-14,398.8,401.9,395.14,395.83,1105138
CMI,2017-07-14,165.48,166.54,164.51,165.86,904725
CMS,2017-07-14,45.87,46.09,45.86,45.9,1922813
CNC,2017-07-14,82.71,83.3869,82.33,82.8,1746533
CNP,2017-07-14,27.54,27.66,27.43,27.62,2482428
COF,2017-07-14,81.84,82.86,81.18,82.5,1966191
COG,2017-07-14,25.43,25.52,25.18,25.35,4722684
COL,2017-07-14,109.08,111.11,109.01,110.51,1347735
COO,2017-07-14,246.96,252.05,245.45,250.36,549153
COP,2017-07-14,43.32,43.78,43.27,43.45,5467315
COST,2017-07-14,154.26,154.27,152.9,153,4368387
COTY,2017-07-14,18.33,18.41,18.28,18.38,3766793
CPB,2017-07-14,51.53,51.79,51.48,51.73,1236336
CRM,2017-07-14,89.79,90.17,89.54,90,1978030
CSCO,2017-07-14,31.37,31.45,31.27,31.42,13573117
CSRA,2017-07-14,32.83,32.91,32.6714,32.82,337101
CSX,2017-07-14,55,55.195,54.85,55.08,3930760
CTAS,2017-07-14,126.74,126.93,126.27,126.43,430604
CTL,2017-07-14,22.77,23.23,22.73,22.99,6757823
CTSH,2017-07-14,68.28,68.91,68.13,68.83,3136578
CTXS,2017-07-14,80.65,81.07,79.81,80.99,1310497
CVS,2017-07-14,77.94,78.279,77.66,77.93,4130309
CVX,2017-07-14,104.38,104.64,103.73,104.44,3644262
CXO,2017-07-14,123.93,125.22,123.82,124.79,752021
C,2017-07-14,66.32,66.93,65.52,66.72,20742307
DAL,2017-07-14,54.5,55.39,54.4,55.13,9228695
DE,2017-07-14,124.52,125.78,124.27,125.47,1776971
DFS,2017-07-14,60.99,61.43,60.42,61.26,2119031
DGX,2017-07-14,108.71,109.36,108.45,109.03,635510
DG,2017-07-14,70.6,71.38,70.57,71.14,3156418
DHI,2017-07-14,36.58,37.05,36.55,36.7,2421985
DHR,2017-07-14,84.32,85.29,83.91,85,3060275
DISCA,2017-07-14,26.25,26.44,26.2,26.22,1634746
DISCK,2017-07-14,25.63,25.665,25.51,25.55,1540642
DISH,2017-07-14,64.97,66.26,64.94,66,1899031
DIS,2017-07-14,104.43,105.25,104.41,105.09,4370311
DLR,2017-07-14,113.22,114.2,112.1,112.43,948482
DLTR,2017-07-14,68.79,69.15,68.2,69.11,2385636
DOV,2017-07-14,83.89,84.68,83.667,84.32,1482052
DPS,2017-07-14,89.25,90.69,89.25,90.32,937441
DRE,2017-07-14,27.84,27.975,27.69,27.83,1127101
DRI,2017-07-14,88.73,89.37,88.44,88.95,1181434
DTE,2017-07-14,105.52,105.87,105.17,105.39,510882
DUK,2017-07-14,83.85,84.13,83.68,83.84,1377285
DVA,2017-07-14,64.18,64.999,64.13,64.7,1359506
DVN,2017-07-14,31.31,31.87,31.16,31.65,4846076
DXC,2017-07-14,78.82,78.82,77.92,78.51,1411719
D,2017-07-14,76.59,76.9,76.5,76.55,1729868
EA,2017-07-14,109.61,110.34,108.75,108.99,1321900
EBAY,2017-07-14,36.91,37.2,36.83,37.08,9710443
ECL,2017-07-14,132.28,132.94,131.93,132.72,542041
ED,2017-07-14,80.9,81.22,80.6,80.73,837135
EFX,2017-07-14,139.36,140.115,139.36,139.77,277200
EIX,2017-07-14,78.03,78.32,77.38,77.45,1902990
EL,2017-07-14,94.89,95.64,94.68,95.31,952697
EMN,2017-07-14,85.53,85.71,85.07,85.4,653296
EMR,2017-07-14,60.01,60.36,59.82,60.18,2499153
EOG,2017-07-14,91.98,92.36,91.59,91.87,1773422
EQIX,2017-07-14,437.92,443.4543,436.68,437.7,311183
EQR,2017-07-14,65.32,65.67,65.14,65.46,1311172
EQT,2017-07-14,62.21,62.51,61.46,61.88,1931712
ESRX,2017-07-14,61.92,62.255,61.7,62.14,2046136
ESS,2017-07-14,253.56,254.73,251.34,253.52,348810
ES,2017-07-14,60.37,60.47,60.07,60.22,932541
ETFC,2017-07-14,38.97,39.58,38.85,39.5,2469210
ETN,2017-07-14,80.52,80.85,80.38,80.61,1683278
ETR,2017-07-14,75.6,75.84,75.4,75.49,524256
EVHC,2017-07-14,61.49,62.12,61.18,61.79,850218
EW,2017-07-14,116.22,117.35,115.82,116.92,864239
EXC,2017-07-14,35.96,36.274,35.94,36.06,3073777
EXPD,2017-07-14,57.11,57.5,57.03,57.27,808655
EXPE,2017-07-14,153.73,154.78,152.7001,154.17,1216820
EXR,2017-07-14,76.12,76.765,76.08,76.68,864414
FAST,2017-07-14,43.4,43.97,42.8175,42.88,3534416
FBHS,2017-07-14,67.36,67.5,67.03,67.1,905121
FB,2017-07-14,160.13,160.32,159.3254,159.97,16371207
FCX,2017-07-14,12.51,12.69,12.51,12.6,11896462
FDX,2017-07-14,217.25,219.45,216.89,219.06,1000064
FE,2017-07-14,29.91,30.665,29.86,30.2,7637358
FFIV,2017-07-14,123.54,124.32,120.1536,123.84,2142523
FISV,2017-07-14,123.67,123.86,123.31,123.61,514255
FIS,2017-07-14,89.5,89.77,89.26,89.58,1142341
FITB,2017-07-14,25.93,26.155,25.64,26.08,5390835
FLIR,2017-07-14,37.82,37.92,37.52,37.76,975810
FLR,2017-07-14,45.35,45.75,45.14,45.16,894959
FLS,2017-07-14,45.95,46.5,45.89,46.17,1191995
FL,2017-07-14,48.68,48.86,48.25,48.42,1953856
FMC,2017-07-14,76.99,77.22,76.39,76.49,894203
FOXA,2017-07-14,27.74,28.06,27.515,27.74,9286927
FOX,2017-07-14,27.59,27.83,27.321,27.54,1774510
FRT,2017-07-14,127.33,128.81,126.83,128.27,418791
FTI,2017-07-14,28.07,28.36,27.865,28.08,2891914
FTV,2017-07-14,64.42,64.79,64.32,64.56,1113386
F,2017-07-14,11.645,11.73,11.6,11.68,39792182
GD,2017-07-14,200.28,201.68,200.06,201.15,1032699
GE,2017-07-14,26.74,26.9,26.73,26.78,21058280
GGP,2017-07-14,23.02,23.6,23.02,23.59,4957457
GILD,2017-07-14,70.74,71.03,70.42,70.57,5234624
GIS,2017-07-14,53.4,53.86,53.4,53.74,2853582
GLW,2017-07-14,30.82,31.18,30.82,31.07,3921064
GM,2017-07-14,36.03,36.435,35.98,36.35,10241272
GOOGL,2017-07-14,974,977.54,970.15,976.91,1079608
GOOG,2017-07-14,952,956.91,948.005,955.99,1053774
GPC,2017-07-14,84.01,84.13,83.28,83.35,1129228
GPN,2017-07-14,90.89,91.91,90.31,91.86,840765
GPS,2017-07-14,23.37,23.6,23.08,23.28,10244777
GRMN,2017-07-14,50.47,50.49,50.11,50.3,867881
GS,2017-07-14,227.22,229.61,225.1,228.6,3703571
GT,2017-07-14,36.12,36.34,36.07,36.27,1141656
GWW,2017-07-14,170.95,172.64,170.05,171.89,1249574
HAL,2017-07-14,43.9,44.415,43.81,44.22,7946901
HAS,2017-07-14,112.24,113.41,112.02,113.14,453747
HBAN,2017-07-14,13.73,13.88,13.56,13.79,8334984
HBI,2017-07-14,23.07,23.12,22.6,22.69,3886637
HCA,2017-07-14,86.42,86.88,85.96,86.64,1057818
HCN,2017-07-14,73.89,74.1,73.535,73.75,1087680
HCP,2017-07-14,31.42,31.8,31.42,31.76,2362530
HD,2017-07-14,153.22,153.67,151.82,152.88,3588437
HES,2017-07-14,43.47,44.12,43.33,43.96,3299948
HIG,2017-07-14,52.94,53.5,52.84,53.36,1740195
HII,2017-07-14,198.66,199.5103,197.86,198.15,288235
HLT,2017-07-14,61.96,62.54,61.75,62.45,3466467
HOG,2017-07-14,51.4,51.95,51.11,51.62,2104770
HOLX,2017-07-14,44.92,45.37,44.73,45.17,1507456
HON,2017-07-14,135.51,135.93,135.13,135.83,1794589
HPE,2017-07-14,17.1,17.23,17.02,17.19,6129621
HPQ,2017-07-14,18.09,18.49,18.09,18.42,8174808
HP,2017-07-14,54.57,55.53,54.13,55.35,2238066
HRB,2017-07-14,31.21,31.23,30.47,30.53,2126298
HRL,2017-07-14,32.77,32.9053,32.68,32.83,1350369
HRS,2017-07-14,115.22,115.43,114.07,115.18,1047906
HSIC,2017-07-14,91.4,92.635,91.4,92.26,529638
HST,2017-07-14,18.14,18.32,18.09,18.15,4526175
HSY,2017-07-14,105.08,105.63,105.05,105.47,570742
HUM,2017-07-14,238,239.27,237.4,239.09,1126881
IBM,2017-07-14,154.01,154.615,153.4,154.24,3256372
ICE,2017-07-14,66.36,66.36,65.47,65.55,2851591
IDXX,2017-07-14,164.02,167.58,163.85,166.5,444135
IFF,2017-07-14,132.95,134.36,132.46,133.73,392113
ILMN,2017-07-14,173.83,174.99,171.19,172.33,1246572
INCY,2017-07-14,134.06,135.3,133.27,134.27,737510
INFO,2017-07-14,44.43,44.995,44.3536,44.76,1423382
INTC,2017-07-14,34.48,34.71,34.265,34.68,16316353
INTU,2017-07-14,132.89,133.39,132.68,132.88,1572001
IPG,2017-07-14,24.61,24.76,24.52,24.69,1969136
IP,2017-07-14,58.12,58.345,57.96,58.15,1092402
IQV,2017-07-14,89.26,89.57,88.83,89.38,464484
IRM,2017-07-14,34.23,34.88,34.11,34.78,943923
IR,2017-07-14,92.81,92.96,91.92,92.83,1273427
ISRG,2017-07-14,313.473,318.0263,313.473,317.2497,852873
ITW,2017-07-14,144.96,145.96,144.73,145.7,911065
IT,2017-07-14,126.27,127,126.15,126.83,213359
IVZ,2017-07-14,35.68,36.2,35.53,36.11,2050368
JBHT,2017-07-14,91.26,92.3,91.02,91.85,1031425
JCI,2017-07-14,43.55,44.09,43.38,43.87,3443319
JEC,2017-07-14,54.37,54.68,54.18,54.37,482533
JNJ,2017-07-14,132,133,131.74,132.6,4383133
JNPR,2017-07-14,29.11,29.135,28.88,29.01,2615671
JPM,2017-07-14,90.81,92.605,90.58,92.25,22235168
JWN,2017-07-14,47.36,47.45,46.53,46.85,1343483
KEY,2017-07-14,19.11,19.33,18.9,19.21,10806355
KHC,2017-07-14,85.31,85.7,84.83,85.65,2533617
KIM,2017-07-14,18.86,19.12,18.7835,18.95,4345163
KLAC,2017-07-14,97.95,99.72,97.72,99.64,937242
KMB,2017-07-14,124.19,124.895,123.96,124.51,1205911
KMI,2017-07-14,19.38,19.62,19.33,19.54,10701762
KMX,2017-07-14,65.02,65.285,64.08,64.42,1367884
KORS,2017-07-14,33.59,34.11,33.53,34.03,1625194
KO,2017-07-14,44.52,44.72,44.495,44.68,8558718
KR,2017-07-14,22.98,23.2,22.89,23.01,7146252
KSS,2017-07-14,39,39.13,38.27,38.81,2883328
KSU,2017-07-14,105.34,105.57,104.58,104.84,1066558
K,2017-07-14,66.3,66.45,66.15,66.38,1414307
LB,2017-07-14,45.5,45.9,45.35,45.55,2472658
LEG,2017-07-14,53.14,53.36,52.99,53.22,317769
LEN,2017-07-14,52.5686,53.3529,52.5686,52.9706,1365331
LH,2017-07-14,152.42,153.91,151.95,153.3,412998
LKQ,2017-07-14,32.38,32.72,32.29,32.54,1730187
LLL,2017-07-14,169.5,172.46,168.92,172.11,508114
LLY,2017-07-14,84.11,84.5793,83.81,84.35,2005749
LMT,2017-07-14,287.05,288.77,286.71,288.13,887863
LNC,2017-07-14,70.76,71.72,70.29,71.34,1217454
LNT,2017-07-14,40.05,40.21,39.87,39.97,784325
LOW,2017-07-14,76.53,76.7,75.74,76.06,4778412
LRCX,2017-07-14,155.69,157.61,154.96,157.3,1459805
LUK,2017-07-14,26.43,26.76,26.39,26.7,983822
LUV,2017-07-14,62.05,62.13,61.48,61.93,3296990
LYB,2017-07-14,85.78,86.63,85.615,85.87,1760503
L,2017-07-14,46.8,47.25,46.61,46.95,450746
MAA,2017-07-14,100.06,100.83,99.94,100.41,571413
MAC,2017-07-14,57.98,58.71,57.74,58.61,826741
MAR,2017-07-14,100.81,101.37,100.17,100.99,1323909
MAS,2017-07-14,38.89,39.08,38.84,38.92,1303547
MAT,2017-07-14,20.8,21.12,20.75,21.06,3943242
MA,2017-07-14,125.56,127.53,125.56,127.01,2690807
MCD,2017-07-14,154.99,155.5,154.73,155.28,2440151
MCHP,2017-07-14,79.88,81.015,79.73,80.84,1417519
MCK,2017-07-14,166.09,168.33,165.7,167.5,908898
MCO,2017-07-14,124.52,125.59,123.94,125.1,403047
MDLZ,2017-07-14,43.52,43.69,43.31,43.62,6092604
MDT,2017-07-14,87.81,88.82,87.66,88.57,2257794
MET,2017-07-14,55.15,55.57,54.7,55.34,6669873
MGM,2017-07-14,31.31,31.96,31.09,31.91,7421780
MHK,2017-07-14,248.37,249.07,246.77,247.61,319943
MKC,2017-07-14,97.23,97.87,97.18,97.67,737341
MLM,2017-07-14,225.01,226.29,222.86,223.27,326594
MMC,2017-07-14,78.47,79.115,78.1704,78.86,989097
MMM,2017-07-14,211.52,212.24,210.63,211.77,1061971
MNST,2017-07-14,51.13,51.73,51.02,51.67,1582723
MON,2017-07-14,116.45,117.16,116.37,117.1,1410454
MOS,2017-07-14,23.75,23.8698,23.52,23.72,2952526
MO,2017-07-14,73.7001,74.14,73.7,73.93,3607256
MPC,2017-07-14,53.81,54.05,53.6,53.81,2788711
MRK,2017-07-14,62.93,63.395,62.86,63.06,6020850
MRO,2017-07-14,11.53,11.665,11.425,11.65,15235661
MSFT,2017-07-14,72.24,73.27,71.96,72.78,25868086
MSI,2017-07-14,88.24,88.65,87.77,88.61,460972
MS,2017-07-14,44.88,45.395,44.32,45.2,8220642
MTB,2017-07-14,165.16,166.45,164.3,165.77,488030
MTD,2017-07-14,603.8,607.51,601.3025,604.76,159579
MU,2017-07-14,31.35,31.95,31.26,31.79,28887561
MYL,2017-07-14,39.37,39.575,39.04,39.21,3397120
M,2017-07-14,22.19,22.5,21.96,22.36,8571396
NAVI,2017-07-14,16.5,16.685,16.37,16.57,1199666
NBL,2017-07-14,28.18,28.385,28.065,28.26,3601705
NCLH,2017-07-14,54.43,54.48,53.4,53.47,961299
NDAQ,2017-07-14,71.31,71.68,70.66,71.06,508823
NEE,2017-07-14,141.65,142.13,141.32,141.66,1263237
NEM,2017-07-14,33.42,33.64,33.24,33.3,4396783
NFLX,2017-07-14,159.3,161.35,157.97,161.12,5549221
NFX,2017-07-14,26.71,27.17,26.52,27.04,3450864
NI,2017-07-14,25.57,25.82,25.55,25.75,1707108
NKE,2017-07-14,57.95,58.21,57.64,58,6345279
NLSN,2017-07-14,38.29,38.92,38.18,38.65,1607293
NOC,2017-07-14,263.95,265.51,263.69,264.83,576860
NOV,2017-07-14,33.52,33.92,33.28,33.79,2373389
NRG,2017-07-14,22.24,23.28,22.2,23.24,17236650
NSC,2017-07-14,122.84,124.08,122.58,124,818781
NTAP,2017-07-14,42.04,43.9,42,43.64,8559241
NTRS,2017-07-14,97.53,98.44,96.63,98.11,545479
NUE,2017-07-14,60.52,60.54,59.64,59.72,2001811
NVDA,2017-07-14,161.29,165.01,161.01,164.95,23548708
NWL,2017-07-14,53.51,53.84,53.4222,53.81,2098050
NWSA,2017-07-14,13.3,13.62,13.235,13.57,1542016
NWS,2017-07-14,13.7,14.05,13.675,14,482697
OKE,2017-07-14,52.68,53.39,52.47,53.16,2081959
OMC,2017-07-14,80.93,81.39,80.61,81.28,1428444
ORCL,2017-07-14,50.27,50.65,50.27,50.56,9875932
ORLY,2017-07-14,185.97,186.75,182.22,184.22,1643650
OXY,2017-07-14,59.53,59.93,59.42,59.82,2575077
O,2017-07-14,55.39,56.37,55.39,56.25,1594003
PAYX,2017-07-14,57.35,57.44,57.09,57.1,1383348
PBCT,2017-07-14,17.62,17.88,17.45,17.79,2725993
PCAR,2017-07-14,67.87,68.87,67.82,68.65,948247
PCG,2017-07-14,66.63,66.89,66.23,66.35,2406274
PCLN,2017-07-14,1949.47,1955.62,1942.88,1950.87,302764
PDCO,2017-07-14,43.21,43.535,43.185,43.4,1093324
PEG,2017-07-14,42.56,42.66,42.31,42.36,1667268
PEP,2017-07-14,114.26,115.115,114.25,114.93,2956439
PFE,2017-07-14,33.27,33.55,33.24,33.43,12500755
PFG,2017-07-14,65.36,66.31,65.195,66.1,806978
PGR,2017-07-14,45.08,45.63,44.9999,45.58,2982214
PG,2017-07-14,86.96,87.285,86.73,87.1,4577701
PHM,2017-07-14,24.36,24.6,24.31,24.36,4333876
PH,2017-07-14,165.22,165.46,164.21,165.06,676518
PKG,2017-07-14,113.46,113.58,112.98,113.11,377194
PKI,2017-07-14,69.26,69.52,68.97,69.46,294190
PLD,2017-07-14,57.76,58.22,57.76,58.08,1754859
PM,2017-07-14,118.02,119.49,118,119.13,3826790
PNC,2017-07-14,125.9,127.55,124.94,127.17,2437179
PNR,2017-07-14,66.84,66.91,66.48,66.55,686358
PNW,2017-07-14,85.22,85.68,84.87,85.13,791145
PPG,2017-07-14,112.64,113.14,112.32,112.8,658121
PPL,2017-07-14,37.72,37.73,37.1925,37.36,6090474
PRGO,2017-07-14,74.07,74.12,73.57,73.88,529033
PRU,2017-07-14,110.55,111.83,109.91,111.41,1363908
PSA,2017-07-14,206.18,208.464,206.14,207.68,566232
PSX,2017-07-14,81.86,82.35,81.65,82.2,1435779
PVH,2017-07-14,113.67,113.7,112.06,112.56,568094
PWR,2017-07-14,34.39,34.62,34.19,34.23,1250623
PXD,2017-07-14,160.87,162.45,160.52,160.94,670535
PX,2017-07-14,134.06,134.68,133.55,134.31,1078850
PYPL,2017-07-14,58.14,58.63,56.915,57.16,11777059
QCOM,2017-07-14,56.5,56.93,56.15,56.81,4440059
QRVO,2017-07-14,67.71,68.08,67.23,67.32,789513
RCL,2017-07-14,109.3,109.87,108.49,108.89,881898
REGN,2017-07-14,507.4,509.575,498.65,504.9,608260
REG,2017-07-14,62.56,63.73,62.56,63.55,857658
RE,2017-07-14,263.27,263.95,261.92,263.75,287839
RF,2017-07-14,14.61,14.76,14.44,14.68,11022540
RHI,2017-07-14,48.94,49.22,48.76,49.05,596770
RHT,2017-07-14,98.05,98.54,97.6796,98.42,829608
RJF,2017-07-14,81.54,82.75,81.1301,82.3,430056
RL,2017-07-14,71.35,71.88,70.57,71.37,1237473
RMD,2017-07-14,77.43,77.99,77.295,77.59,834800
ROK,2017-07-14,166.06,167.8,165.79,167.34,766017
ROP,2017-07-14,236.84,238.17,234.66,235.81,461377
ROST,2017-07-14,55.61,56.05,54.68,54.76,5736567
RRC,2017-07-14,22.27,22.56,22.23,22.31,3841103
RSG,2017-07-14,64.33,64.59,64.2,64.45,646495
RTN,2017-07-14,166.27,167.4,165.87,167.03,678463
SBAC,2017-07-14,137.06,137.61,135.9,136.49,704846
SBUX,2017-07-14,58.4,58.92,58.28,58.76,5441377
SCG,2017-07-14,63.92,64.075,63.3,63.35,1136131
SCHW,2017-07-14,42.6,43.26,42.47,43.04,6035251
SEE,2017-07-14,46.02,46.29,45.88,46.05,1078705
SHW,2017-07-14,355.36,357.24,354.94,356.47,452487
SIG,2017-07-14,60.64,61.35,59.8401,59.88,1694912
SJM,2017-07-14,116.42,117.11,116.22,116.75,804099
SLB,2017-07-14,66.5,67.09,66.37,66.85,5340611
SLG,2017-07-14,103.96,105.06,103.73,104.7,585697
SNA,2017-07-14,154.39,156.26,154.14,155.74,645954
SNI,2017-07-14,67.2,68.335,67.185,67.74,911389
SNPS,2017-07-14,75.04,75.41,74.67,75.27,554760
SO,2017-07-14,47.42,47.56,47.22,47.26,3453810
SPGI,2017-07-14,149.22,149.99,148.59,149.47,1350289
SPG,2017-07-14,157.31,160.93,157.31,160.73,1365376
SRCL,2017-07-14,76.06,76.4661,75.53,76.3,516813
SRE,2017-07-14,112.37,112.69,111.84,112.15,792862
STI,2017-07-14,56.7,56.83,56.2,56.6,2864383
STT,2017-07-14,90.85,92.31,90.18,92.07,1566709
STX,2017-07-14,38.4,39.69,38.38,39.5,5357158
STZ,2017-07-14,196.6,198.46,196.53,198.32,736197
SWKS,2017-07-14,103.42,104.03,103.17,103.99,1352015
SWK,2017-07-14,146.59,146.85,145.6,146.24,713796
SYF,2017-07-14,29.15,29.635,29.06,29.48,4252680
SYK,2017-07-14,143.29,145.99,143.29,145.4,901770
SYMC,2017-07-14,30.42,30.42,29.92,30.08,6885523
SYY,2017-07-14,50.54,50.73,50.445,50.57,2474047
TAP,2017-07-14,87.28,88.03,87.11,87.89,983437
TDG,2017-07-14,276.06,284.12,276.06,282.14,737861
TEL,2017-07-14,81.22,81.7,80.95,81.49,779420
TGT,2017-07-14,53.48,53.54,53.06,53.23,5829178
TIF,2017-07-14,93.99,94.08,91.4,91.9,1087240
TJX,2017-07-14,70.22,70.52,69.58,69.8,3709142
TMK,2017-07-14,77.59,78.53,77.36,78.15,238734
TMO,2017-07-14,179.86,181.27,179.37,180.95,871939
TPR,2017-07-14,47.6,48.1225,47.54,47.99,2071710
TRIP,2017-07-14,38.14,38.55,37.79,38.13,1486467
TROW,2017-07-14,79,80.64,79,80.23,2192219
TRV,2017-07-14,125.25,125.97,124.62,125.72,1382377
TSCO,2017-07-14,50.6,52.2,50.47,51.52,3076849
TSN,2017-07-14,61.04,61.59,61.04,61.39,2476907
TSS,2017-07-14,60.89,61.42,60.65,60.67,675130
TWX,2017-07-14,99.31,99.93,99.27,99.79,2250222
TXN,2017-07-14,80.95,82.11,80.8481,82,3654684
TXT,2017-07-14,49.36,49.77,49.3,49.64,967662
T,2017-07-14,36.23,36.38,36.17,36.3,23561432
UAA,2017-07-14,19.92,20.44,19.91,20.39,3504746
UAL,2017-07-14,80,80.165,79.05,79.85,2127870
UA,2017-07-14,18.65,19.05,18.63,18.93,2970504
UDR,2017-07-14,37.99,38.24,37.93,38.16,1251036
UHS,2017-07-14,122.95,124.25,121.02,124.16,409390
ULTA,2017-07-14,264.7,267.48,260.7,261.74,1566991
UNH,2017-07-14,185.81,187.13,184.77,186.9,2716727
UNM,2017-07-14,47.56,47.88,47.32,47.66,816878
UNP,2017-07-14,109.14,109.72,108.73,109.53,2106666
UPS,2017-07-14,111.03,112.61,110.85,112.41,3275699
URI,2017-07-14,115.07,117.65,114.33,117.21,1260469
USB,2017-07-14,51.72,52.24,51.4,52.08,5587565
UTX,2017-07-14,123.44,123.64,122.79,123.41,1779510
VAR,2017-07-14,104.84,107.08,104.61,106.2,996870
VFC,2017-07-14,56.07,56.145,55.77,56.02,3028956
VIAB,2017-07-14,34.59,35.2,34.51,34.93,3280642
VLO,2017-07-14,67.84,68.33,67.41,68.04,2194732
VMC,2017-07-14,125.67,126.25,124.65,124.96,566659
VNO,2017-07-14,95.89,96.79,95.72,95.9,984387
VRSK,2017-07-14,84.76,85.53,84.69,85.44,851998
VRSN,2017-07-14,97.31,97.36,96.85,96.92,788857
VRTX,2017-07-14,131.77,131.81,130.425,130.99,1278651
VTR,2017-07-14,67.88,68.48,67.74,68.05,1025938
VZ,2017-07-14,43.63,43.82,43.41,43.56,11986824
V,2017-07-14,96.14,97.37,96.12,96.93,6195768
WAT,2017-07-14,183.1,183.95,182.72,183.39,265727
WBA,2017-07-14,78.04,79.07,77.7,78.91,7932458
WDC,2017-07-14,93.36,95.49,93.2,94.44,3471195
WEC,2017-07-14,61.2,61.43,61.01,61.23,1039385
WFC,2017-07-14,54.31,55.2,54.12,54.99,17949644
WHR,2017-07-14,192.64,193.23,190.45,192.29,587742
WLTW,2017-07-14,145.33,147.1,144.62,146.48,475846
WMB,2017-07-14,31.12,31.63,31.11,31.43,4441069
WMT,2017-07-14,76.27,76.555,75.91,76.34,9151859
WM,2017-07-14,74.09,74.3,74.01,74.27,773467
WRK,2017-07-14,59.77,60.01,59.27,59.65,1890948
WU,2017-07-14,18.98,19.085,18.93,19.02,1020380
WYNN,2017-07-14,129.53,131.84,127.01,130.42,4478298
WYN,2017-07-14,101.84,102.36,101.04,102.1,531250
WY,2017-07-14,32.72,33.2299,32.66,33.15,2290416
XEC,2017-07-14,93.27,94.41,93,93.82,903236
XEL,2017-07-14,45.91,46.08,45.81,45.92,2366109
XLNX,2017-07-14,68,68.1,65.7,66.25,5311188
XL,2017-07-14,44.88,45.335,44.71,45.17,704672
XOM,2017-07-14,81,81.41,80.77,81.28,7497160
XRAY,2017-07-14,65,65.24,64.9,65.11,918139
XRX,2017-07-14,29.25,29.54,29.24,29.42,1815457
XYL,2017-07-14,55.87,56.18,55.8,56.1,935536
YUM,2017-07-14,73.42,73.75,73.4,73.6,1376155
ZBH,2017-07-14,129.26,133.09,129.21,132.49,1818717
ZION,2017-07-14,44.34,44.92,43.94,44.72,1827609
ZTS,2017-07-14,63.15,63.53,62.9041,63.35,2131365
AAL,2017-07-17,54.21,54.28,53.85,53.87,3727804
AAPL,2017-07-17,148.82,150.9,148.57,149.56,23793456
AAP,2017-07-17,101.81,102.99,101.62,101.74,1647627
ABBV,2017-07-17,73.1,73.47,72.69,72.7,3461573
ABC,2017-07-17,93.05,93.37,92.55,92.71,1017656
ABT,2017-07-17,48.91,49.025,48.72,48.76,3358448
ACN,2017-07-17,126.77,127.05,126.15,126.42,2005625
ADBE,2017-07-17,146.16,146.73,145.39,146.4,1310498
ADI,2017-07-17,81.61,81.85,80.94,81.09,1483272
ADM,2017-07-17,41.46,41.7,41,41.6,1819551
ADP,2017-07-17,101.38,101.81,101.22,101.7,3149451
ADSK,2017-07-17,108.9,109,106.56,106.94,1180729
ADS,2017-07-17,265.1,265.68,260.38,262.07,591825
AEE,2017-07-17,54.47,55.01,54.18,54.89,2809163
AEP,2017-07-17,68.24,68.67,68.12,68.55,2885095
AES,2017-07-17,11.05,11.125,10.97,11.12,3358420
AET,2017-07-17,155.46,155.81,154.65,155,2107387
AFL,2017-07-17,77.81,78.14,77.45,77.75,1165992
AGN,2017-07-17,246.79,249.31,246.24,247.53,1438443
AIG,2017-07-17,64,64.215,63.53,64.05,3466313
AIV,2017-07-17,43.26,43.72,43.09,43.63,1273118
AIZ,2017-07-17,104.63,105.04,103.91,105.01,208121
AJG,2017-07-17,57.6,57.69,57.17,57.5,790235
AKAM,2017-07-17,50.89,52.46,50.89,51.77,2520351
ALB,2017-07-17,117.66,117.774,116.46,116.86,863670
ALGN,2017-07-17,155.01,157.86,154.9,156.21,1003280
ALK,2017-07-17,92.71,93,91.84,92.08,965202
ALLE,2017-07-17,80.78,80.85,80.46,80.83,295821
ALL,2017-07-17,88.74,88.83,88.305,88.49,1440223
ALXN,2017-07-17,126.54,128.5,125.69,125.78,927063
AMAT,2017-07-17,46.2,46.45,45.68,46.15,7679902
AMD,2017-07-17,14.03,14.12,13.51,13.8,71690790
AME,2017-07-17,61.87,61.95,61.47,61.87,1014669
AMGN,2017-07-17,176.84,178.8952,176.68,177.4,2692421
AMG,2017-07-17,175.99,176.74,175.54,176.3,242097
AMP,2017-07-17,134.55,135.63,134.305,134.72,715744
AMT,2017-07-17,136.07,136.399,134.74,135.4,1458882
AMZN,2017-07-17,1004.69,1014.75,1003.81,1010.04,3712587
ANDV,2017-07-17,97.15,97.65,96.86,97.04,1549981
ANSS,2017-07-17,124.41,125.14,123.83,124.67,385369
ANTM,2017-07-17,192.67,192.76,191.6,192.09,942275
AON,2017-07-17,136.13,137.06,135.82,136.84,816825
AOS,2017-07-17,57.4,57.74,57.182,57.61,204257
APA,2017-07-17,48.38,48.77,48.24,48.68,3011111
APC,2017-07-17,44.61,45.765,44.58,45.22,4900159
APD,2017-07-17,145.43,146.08,145.24,145.55,1195100
APH,2017-07-17,74.57,75.19,74.32,74.84,695235
ARE,2017-07-17,120.02,121.235,118.4421,121.13,323331
ARNC,2017-07-17,24.4,25.23,24.32,24.95,4296891
ATVI,2017-07-17,60.82,60.89,60.11,60.5,3287310
AVB,2017-07-17,187.65,190.2,187.04,190.04,464155
AVGO,2017-07-17,250.79,252.36,248.86,249.02,1874573
AVY,2017-07-17,94.02,94.25,93.73,93.98,593734
AWK,2017-07-17,78.64,79.35,78.37,79.32,695878
AXP,2017-07-17,85.13,85.52,84.78,85.22,2190465
AYI,2017-07-17,203.97,206.11,201.61,201.99,547344
AZO,2017-07-17,502.89,512.515,501.48,503.66,437407
A,2017-07-17,61.6,61.84,61.4,61.55,1332751
BAC,2017-07-17,24.22,24.22,23.93,24.02,81521981
BAX,2017-07-17,62.1,62.38,61.905,62.2,2729993
BA,2017-07-17,208.73,209.72,208.56,209,2415956
BBT,2017-07-17,44.77,45.13,44.56,44.91,2344605
BBY,2017-07-17,55.13,56.34,55.07,56,2895415
BDX,2017-07-17,200.67,201.3,199.45,199.99,865410
BEN,2017-07-17,46.13,46.28,45.98,46.15,1754336
BF.B,2017-07-17,47.39,47.94,47.29,47.64,790870
BHF,2017-07-17,75,75,70,70,33982
BHGE,2017-07-17,37.71,38.37,37.64,37.64,3926058
BIIB,2017-07-17,280.1,284.31,279.51,282.65,1531778
BK,2017-07-17,52.88,53.535,52.385,53.35,6866558
BLK,2017-07-17,428,431.765,422.88,424.63,1247330
BLL,2017-07-17,42.07,42.44,41.9294,42.43,1802377
BMY,2017-07-17,55.28,55.53,54.58,54.79,3719657
BRK.B,2017-07-17,169.44,170.73,168.95,170.16,3044423
BSX,2017-07-17,27.77,27.86,27.5,27.69,4078836
BWA,2017-07-17,46.55,46.66,46.02,46.22,1468885
BXP,2017-07-17,121.69,122.41,121.035,121.56,655739
CAG,2017-07-17,33.59,33.59,33.295,33.48,3743886
CAH,2017-07-17,78.28,78.78,77.98,78.09,1459140
CAT,2017-07-17,108,109.38,107.98,108.84,2969519
CA,2017-07-17,34.44,34.54,34.34,34.5,1872905
CBG,2017-07-17,37.17,37.33,36.88,36.92,1615128
CBOE,2017-07-17,91.99,92.54,91.96,92.02,669925
CBS,2017-07-17,63.94,64.62,63.55,64.6,1371855
CB,2017-07-17,145.18,145.66,144.73,145.54,1081441
CCI,2017-07-17,100.87,100.87,96.81,96.81,3650438
CCL,2017-07-17,66.06,67.185,65.74,67.02,2841590
CDNS,2017-07-17,34.63,34.79,34.54,34.71,925079
CELG,2017-07-17,134.31,136.12,133.81,134.87,2783098
CERN,2017-07-17,65.85,66.45,65.56,66.23,2333011
CFG,2017-07-17,36.16,36.36,35.88,36.09,2913999
CF,2017-07-17,29.46,29.86,28.93,29.27,3076251
CHD,2017-07-17,52.52,53.34,52.08,53.33,2017949
CHK,2017-07-17,4.88,4.94,4.81,4.85,14738544
CHRW,2017-07-17,68.09,69.05,67.85,68.89,2382872
CHTR,2017-07-17,342.09,345.28,341.95,342.31,967082
CINF,2017-07-17,72.62,72.99,72.25,72.73,462151
CI,2017-07-17,174.4,174.4,172.96,174.19,1019027
CLX,2017-07-17,131.27,131.91,130.54,131.47,630609
CL,2017-07-17,72.41,72.87,72.14,72.59,3296961
CMA,2017-07-17,74.15,74.665,73.64,74.52,2020056
CMCSA,2017-07-17,39.12,39.33,39.06,39.2,10835679
CME,2017-07-17,120.49,121.42,120.39,120.64,2123474
CMG,2017-07-17,395.7,397.75,391.01,392,829781
CMI,2017-07-17,165.59,167.17,165.59,166.14,1046580
CMS,2017-07-17,45.89,46,45.73,46,1305350
CNC,2017-07-17,82.97,83.93,82.61,83.69,1620787
CNP,2017-07-17,27.62,27.785,27.5,27.77,2796651
COF,2017-07-17,82.41,82.59,81.89,82.17,1922627
COG,2017-07-17,25.37,25.79,25.325,25.43,5787967
COL,2017-07-17,110.67,110.8,109.77,110.31,1229978
COO,2017-07-17,251.44,252.85,250.72,251.98,518284
COP,2017-07-17,43.31,43.52,43.0943,43.19,7014739
COST,2017-07-17,153,153.44,152.52,152.84,3096922
COTY,2017-07-17,18.36,18.56,18.245,18.44,3279799
CPB,2017-07-17,51.76,51.9022,51.665,51.79,1162106
CRM,2017-07-17,89.98,90.26,89.27,89.29,2485712
CSCO,2017-07-17,31.5,31.635,31.45,31.5,16427499
CSRA,2017-07-17,32.78,32.94,32.52,32.89,708694
CSX,2017-07-17,55,55,54.37,54.62,3910457
CTAS,2017-07-17,126.38,126.59,125.5975,126.19,390181
CTL,2017-07-17,22.99,23.225,22.86,22.88,4457574
CTSH,2017-07-17,68.78,68.999,68.52,68.89,2507078
CTXS,2017-07-17,80.99,81.65,80.56,81.43,1384257
CVS,2017-07-17,78.19,78.45,77.9,78.3,4642763
CVX,2017-07-17,104.32,104.97,104.08,104.21,5572439
CXO,2017-07-17,124.25,126.48,124.06,126.02,1202618
C,2017-07-17,66.76,67.1,66.42,66.83,17497953
DAL,2017-07-17,55.2,55.29,54.61,54.64,5387411
DE,2017-07-17,125.46,126.02,125.01,125.88,1573384
DFS,2017-07-17,61.19,61.365,60.78,61.07,2510075
DGX,2017-07-17,109,109.73,108.8897,109.66,520287
DG,2017-07-17,71.14,72.47,71.01,71.87,2210906
DHI,2017-07-17,36.76,37.07,36.59,36.68,1886891
DHR,2017-07-17,85.14,85.95,84.92,85.47,3511104
DISCA,2017-07-17,26.24,26.52,26.07,26.4,2750071
DISCK,2017-07-17,25.56,25.72,25.41,25.56,1571207
DISH,2017-07-17,66.05,66.5,65.47,65.87,1427541
DIS,2017-07-17,105.17,105.42,104.71,104.79,3973789
DLR,2017-07-17,112.14,112.78,111.58,112.71,1224955
DLTR,2017-07-17,69.11,70.88,69.11,69.87,2537234
DOV,2017-07-17,84.46,84.94,84.15,84.47,881084
DPS,2017-07-17,90.24,90.71,90.05,90.28,754240
DRE,2017-07-17,27.86,28.19,27.74,28.15,2000463
DRI,2017-07-17,88.98,90.01,88.895,89.66,1095000
DTE,2017-07-17,105.38,106.18,104.975,106.08,865161
DUK,2017-07-17,83.84,84.1,83.6,84.03,1594112
DVA,2017-07-17,64.83,65.74,64.52,65.27,1382083
DVN,2017-07-17,31.62,32.01,31.26,31.35,5803459
DXC,2017-07-17,78.52,78.57,77.65,78.21,1481771
D,2017-07-17,76.55,76.6928,76.35,76.62,1314678
EA,2017-07-17,109.02,110.43,108.715,109.44,1686650
EBAY,2017-07-17,37.03,37.17,36.57,37.05,8186411
ECL,2017-07-17,132.8,132.99,131.79,132.17,1017665
ED,2017-07-17,80.81,81.12,80.49,81.11,885654
EFX,2017-07-17,139.67,140.68,139.38,140.06,363691
EIX,2017-07-17,77.39,77.93,77.315,77.84,1733772
EL,2017-07-17,95.19,96.87,94.93,96.2,1705111
EMN,2017-07-17,85.31,85.6,85.05,85.24,505943
EMR,2017-07-17,60.01,60.65,59.77,60.36,2826593
EOG,2017-07-17,91.31,92.13,91.31,91.9,4129138
EQIX,2017-07-17,437.7,438.87,433.64,435.48,458176
EQR,2017-07-17,65.47,66.415,65.27,66.25,1212197
EQT,2017-07-17,61.94,62.97,61.76,62.17,2222295
ESRX,2017-07-17,62.14,63.18,62.02,62.72,2151647
ESS,2017-07-17,253.46,257.96,252.61,257.8,264315
ES,2017-07-17,60.21,60.43,59.96,60.32,902516
ETFC,2017-07-17,39.5,39.7,39.18,39.52,1631223
ETN,2017-07-17,80.48,80.53,80.06,80.21,1808266
ETR,2017-07-17,75.52,75.8,75.23,75.61,1176764
EVHC,2017-07-17,62.08,62.25,61.35,61.65,933866
EW,2017-07-17,117.55,118,116,116.1,1015739
EXC,2017-07-17,36.49,37.06,36.45,37.03,7360173
EXPD,2017-07-17,57.26,57.82,57.01,57.58,988594
EXPE,2017-07-17,154.3,154.44,152.16,152.73,1291421
EXR,2017-07-17,76.62,77.77,76.6,77.4,1361064
FAST,2017-07-17,42.84,43.03,42.25,42.5,3355193
FBHS,2017-07-17,67.05,67.21,66.84,67.07,916005
FB,2017-07-17,160.25,160.78,158.81,159.73,12858836
FCX,2017-07-17,12.78,13.36,12.72,13,27319826
FDX,2017-07-17,215.25,216.47,211.53,215.48,2838896
FE,2017-07-17,30.21,30.47,30.03,30.24,5335983
FFIV,2017-07-17,124.32,126.83,123.61,126.58,907525
FISV,2017-07-17,124.07,125.5,123.99,125.25,836798
FIS,2017-07-17,89.62,89.75,89.31,89.63,1149329
FITB,2017-07-17,26,26.285,25.87,26.16,4487220
FLIR,2017-07-17,37.77,38.17,37.7,38.15,1167698
FLR,2017-07-17,45.03,45.85,44.92,45.42,1397295
FLS,2017-07-17,46.36,46.65,45.87,45.9,1211834
FL,2017-07-17,48.42,49.32,48.25,48.95,2438028
FMC,2017-07-17,76.45,77.18,76.45,76.78,738957
FOXA,2017-07-17,27.74,27.82,27.29,27.38,11717242
FOX,2017-07-17,27.58,27.72,27.15,27.23,2652339
FRT,2017-07-17,128.12,129.57,127.88,129.01,323202
FTI,2017-07-17,27.88,28.19,27.795,27.81,1747703
FTV,2017-07-17,64.57,64.57,63.78,64.14,1388224
F,2017-07-17,11.71,11.75,11.65,11.74,24394237
GD,2017-07-17,201.08,201.42,199.5,200.14,1151343
GE,2017-07-17,26.76,26.88,26.72,26.82,27695627
GGP,2017-07-17,23.59,23.92,23.5,23.69,4619683
GILD,2017-07-17,70.58,71.86,70.4,71.15,7612423
GIS,2017-07-17,53.65,54.3,53.61,54.15,7040849
GLW,2017-07-17,31.19,31.42,31.12,31.32,4361791
GM,2017-07-17,36.38,36.54,36.2,36.38,10631762
GOOGL,2017-07-17,976.32,983.35,970.8,975.96,1660464
GOOG,2017-07-17,957,960.74,949.2407,953.42,1165537
GPC,2017-07-17,83.45,84.63,83.44,84.07,1122245
GPN,2017-07-17,92.13,92.17,89.41,91.37,1427874
GPS,2017-07-17,23.17,23.66,23.1,23.36,4599181
GRMN,2017-07-17,50.55,50.86,50.385,50.6,806399
GS,2017-07-17,228.73,229.6397,227.21,229.26,2551771
GT,2017-07-17,36.29,36.52,36.21,36.31,1360427
GWW,2017-07-17,171.95,174.1,170.51,172.21,1090057
HAL,2017-07-17,44.15,44.52,44,44.11,6880522
HAS,2017-07-17,113.31,113.39,112.61,112.84,466378
HBAN,2017-07-17,13.79,13.83,13.66,13.81,5953903
HBI,2017-07-17,22.75,23.11,22.745,22.92,4933521
HCA,2017-07-17,86.44,87.06,86.17,86.5,955445
HCN,2017-07-17,73.72,74.19,73.51,73.85,1286279
HCP,2017-07-17,31.79,32.05,31.64,32.01,3126556
HD,2017-07-17,152.9,154.5,152.72,153.89,4166618
HES,2017-07-17,43.7,44.22,43.56,43.59,2427985
HIG,2017-07-17,53.32,53.66,53.17,53.58,1645442
HII,2017-07-17,198.24,199.08,196.14,198.28,201018
HLT,2017-07-17,62.4,62.88,62.18,62.62,1403118
HOG,2017-07-17,51.65,52.31,51.64,52,3222918
HOLX,2017-07-17,45.19,45.47,44.49,44.61,2992880
HON,2017-07-17,135.92,135.92,135,135.26,1428714
HPE,2017-07-17,17.19,17.32,17.095,17.23,7731116
HPQ,2017-07-17,18.42,18.5,18.25,18.47,9070801
HP,2017-07-17,55.19,55.53,54.75,55.32,1842994
HRB,2017-07-17,30.5,30.675,30.27,30.31,2816642
HRL,2017-07-17,32.83,33.215,32.68,33.19,1594256
HRS,2017-07-17,115,115.15,113.39,113.49,1058209
HSIC,2017-07-17,92.285,92.905,91.9,92.755,590126
HST,2017-07-17,18.09,18.81,18.08,18.48,9339027
HSY,2017-07-17,105.45,106.445,105.3,106.29,843398
HUM,2017-07-17,239.42,239.82,237.41,237.56,808232
IBM,2017-07-17,153.59,153.88,152.2399,153.01,4762592
ICE,2017-07-17,65.61,66.42,65.4101,65.82,2122108
IDXX,2017-07-17,166.54,167.42,165.17,166.03,756955
IFF,2017-07-17,133.76,134.4,133.13,133.88,385600
ILMN,2017-07-17,171.97,173.3911,171.22,171.74,1126873
INCY,2017-07-17,133.34,134.4534,130.035,130.62,1376829
INFO,2017-07-17,44.71,45.48,44.63,45.26,1826724
INTC,2017-07-17,34.74,34.74,34.36,34.47,21044407
INTU,2017-07-17,132.96,133.76,132.62,133.07,1011286
IPG,2017-07-17,24.71,25.01,24.71,24.89,2252790
IP,2017-07-17,58,58.47,57.81,58.17,1618468
IQV,2017-07-17,89.88,90.81,89.61,90.08,958313
IRM,2017-07-17,34.64,34.82,34.36,34.74,853357
IR,2017-07-17,92.69,93.26,91.55,93.07,1435666
ISRG,2017-07-17,318.3063,318.8697,314.6764,316.0297,1223565
ITW,2017-07-17,145.43,146.71,144.96,146.21,801700
IT,2017-07-17,126.75,127.44,126.15,126.85,195425
IVZ,2017-07-17,36.48,36.48,35.82,36.17,1926101
JBHT,2017-07-17,90.48,94.45,90.275,93.53,2422122
JCI,2017-07-17,43.84,44.18,43.7925,44.09,2973719
JEC,2017-07-17,54.33,54.87,54.02,54.5,575158
JNJ,2017-07-17,132.71,132.93,131.75,132.15,4939384
JNPR,2017-07-17,29,29.16,28.93,29.13,3704971
JPM,2017-07-17,91.82,91.99,91.25,91.39,14374219
JWN,2017-07-17,46.86,47.86,46.82,47.41,1100998
KEY,2017-07-17,19.18,19.18,18.985,19.14,8730999
KHC,2017-07-17,85.68,85.75,85.09,85.6,1831490
KIM,2017-07-17,18.9,19.1,18.825,18.93,3676298
KLAC,2017-07-17,100,100.1665,98.33,99.13,791511
KMB,2017-07-17,124.36,125.21,123.74,124.69,1186049
KMI,2017-07-17,19.55,19.665,19.5,19.55,8329549
KMX,2017-07-17,64.5,65.46,64.35,65.03,1155952
KORS,2017-07-17,34.05,35.02,34.03,34.51,1698859
KO,2017-07-17,44.66,44.785,44.61,44.73,7189214
KR,2017-07-17,23,23.16,22.82,22.87,10516826
KSS,2017-07-17,38.75,40.17,38.72,39.87,3477902
KSU,2017-07-17,105.08,105.08,104.01,104.23,880062
K,2017-07-17,66.23,66.94,66.23,66.75,1785028
LB,2017-07-17,45.65,46.31,45.42,45.48,2121203
LEG,2017-07-17,53.29,53.59,53.08,53.1,689791
LEN,2017-07-17,52.9412,53.1667,52.4118,52.5588,2247319
LH,2017-07-17,153.37,154.27,153.11,153.68,291570
LKQ,2017-07-17,32.55,33.28,32.54,33.2,1459410
LLL,2017-07-17,172.18,173.36,171.08,171.98,430778
LLY,2017-07-17,84.31,84.53,83.42,83.64,1989072
LMT,2017-07-17,288.5,290.06,287.61,288.49,1319277
LNC,2017-07-17,71.22,71.51,70.76,71.12,824147
LNT,2017-07-17,39.96,40.13,39.81,40.13,727851
LOW,2017-07-17,76.06,76.67,75.94,76.43,3960640
LRCX,2017-07-17,157.78,158.31,155.75,156.98,1658409
LUK,2017-07-17,26.57,26.73,26.46,26.6,859122
LUV,2017-07-17,61.93,62.455,61.58,62.14,3593484
LYB,2017-07-17,85.95,86.29,85.54,85.65,1442298
L,2017-07-17,46.8,47.23,46.64,47.15,502094
MAA,2017-07-17,100.46,101.57,100.16,101.24,666205
MAC,2017-07-17,58.74,59.44,58.39,59.05,1011939
MAR,2017-07-17,100.89,101.95,100.61,101.35,1232325
MAS,2017-07-17,38.92,38.9951,38.725,38.74,1435874
MAT,2017-07-17,21.03,21.21,20.8,20.85,3207553
MA,2017-07-17,127.26,127.58,126.54,127.43,2291720
MCD,2017-07-17,155.43,155.44,154.7,155.26,2408743
MCHP,2017-07-17,80.9,81.35,80.36,81.03,1455586
MCK,2017-07-17,167.57,168.87,166.67,168.12,1624234
MCO,2017-07-17,124.8,125.58,124.39,125.37,492884
MDLZ,2017-07-17,43.65,43.76,43.49,43.69,4479177
MDT,2017-07-17,88.57,88.79,85.84,86.06,9555345
MET,2017-07-17,55.24,55.4732,54.71,55.35,3802509
MGM,2017-07-17,31.88,32.02,31.67,31.85,4302930
MHK,2017-07-17,247.68,248.57,246.53,248.19,225809
MKC,2017-07-17,97.61,97.61,97.04,97.28,633449
MLM,2017-07-17,222.96,225.2399,222.18,223.78,312641
MMC,2017-07-17,78.83,79.13,78.67,78.99,1269853
MMM,2017-07-17,212.2,212.2,210.59,211.68,1311262
MNST,2017-07-17,51.74,51.74,51.39,51.54,1189242
MON,2017-07-17,117.04,117.6,116.91,117.33,1535890
MOS,2017-07-17,23.77,24.24,23.69,23.96,2768497
MO,2017-07-17,73.78,73.9,73.21,73.37,4916447
MPC,2017-07-17,53.86,54.49,53.61,54.31,4615097
MRK,2017-07-17,63.15,63.31,62.53,62.61,7387313
MRO,2017-07-17,11.63,11.87,11.58,11.59,14067463
MSFT,2017-07-17,72.8,73.45,72.72,73.35,21803907
MSI,2017-07-17,88.43,88.55,88.06,88.28,444707
MS,2017-07-17,45.15,45.53,44.93,45.33,5141581
MTB,2017-07-17,165.55,166.35,164.18,165.99,596735
MTD,2017-07-17,604.91,612.94,603.4725,609.72,231960
MU,2017-07-17,31.67,31.86,31.44,31.72,22320462
MYL,2017-07-17,39.2,39.41,38.65,38.75,4496677
M,2017-07-17,22.36,23.36,22.32,23.05,11494864
NAVI,2017-07-17,16.52,16.68,16.4,16.49,1882670
NBL,2017-07-17,28.26,28.9,28.21,28.7,3588355
NCLH,2017-07-17,53.51,54.45,53.16,54.13,1196988
NDAQ,2017-07-17,71.02,71.7975,70.73,71.49,902121
NEE,2017-07-17,141.41,141.73,140.75,140.97,2811140
NEM,2017-07-17,33.47,33.991,33.42,33.73,3600043
NFLX,2017-07-17,162.91,163.55,160.0201,161.7,17496685
NFX,2017-07-17,26.9,27.34,26.87,26.9,2372756
NI,2017-07-17,25.75,25.81,25.66,25.81,899763
NKE,2017-07-17,58,58.35,57.755,57.79,6885045
NLSN,2017-07-17,38.59,39.17,38.54,39.01,2146332
NOC,2017-07-17,264.84,266.2724,263.26,264.81,609592
NOV,2017-07-17,33.71,34.41,33.63,33.98,2904283
NRG,2017-07-17,23.24,23.26,22.41,22.92,11527774
NSC,2017-07-17,123.82,124.02,122.77,123.5,1006042
NTAP,2017-07-17,43.2,43.76,43,43.62,5416468
NTRS,2017-07-17,98.02,98.935,97.226,98.03,623686
NUE,2017-07-17,59.86,60.27,59.53,60.12,1691461
NVDA,2017-07-17,166.33,167.5,161.75,164.25,23269759
NWL,2017-07-17,53.96,54.19,53.8701,53.9,2352923
NWSA,2017-07-17,13.57,13.76,13.52,13.68,1289216
NWS,2017-07-17,14,14.25,13.95,14.1,394497
OKE,2017-07-17,53.16,53.66,53.09,53.57,4586343
OMC,2017-07-17,80.88,81.75,80.88,81.52,1609810
ORCL,2017-07-17,50.31,50.58,50.24,50.44,8094195
ORLY,2017-07-17,184.49,188,183.7,185.5,2264769
OXY,2017-07-17,59.74,60.875,59.68,60.04,3966824
O,2017-07-17,56.2,56.6899,56.1,56.48,1388752
PAYX,2017-07-17,57.11,57.25,56.75,56.88,1586486
PBCT,2017-07-17,17.72,17.8,17.61,17.74,2405686
PCAR,2017-07-17,68.65,68.88,68.14,68.23,1411786
PCG,2017-07-17,66.34,66.52,66.11,66.48,1138959
PCLN,2017-07-17,1949.11,1955.69,1938.44,1945.46,264664
PDCO,2017-07-17,43.42,43.5,43.04,43.1,945588
PEG,2017-07-17,42.49,43.2525,42.48,43.23,3745249
PEP,2017-07-17,114.94,115.16,114.8383,114.93,2481948
PFE,2017-07-17,33.44,33.47,33.14,33.25,16825293
PFG,2017-07-17,65.99,66.47,65.6062,66.34,1097402
PGR,2017-07-17,45.58,45.58,45.17,45.45,5069748
PG,2017-07-17,87.07,87.905,86.74,87.55,5227821
PHM,2017-07-17,24.35,24.59,24.3211,24.36,5936286
PH,2017-07-17,164.96,166.8399,164.67,165.97,1146741
PKG,2017-07-17,112.71,113.25,111.94,112.84,518387
PKI,2017-07-17,69.52,70.16,69.18,69.94,594171
PLD,2017-07-17,58.07,58.83,57.86,58.52,2019446
PM,2017-07-17,119.44,119.65,118.8,119,2841974
PNC,2017-07-17,127.04,128.25,126.77,127.36,2321417
PNR,2017-07-17,66.44,66.62,66.215,66.54,565550
PNW,2017-07-17,85.33,85.57,84.95,85.56,626695
PPG,2017-07-17,112.8,113.46,112.5176,112.96,466433
PPL,2017-07-17,37.38,37.71,37.32,37.67,2997748
PRGO,2017-07-17,74.37,74.85,73.655,73.87,854952
PRU,2017-07-17,111.28,111.62,110.45,111.28,985432
PSA,2017-07-17,207.76,209.74,206.96,207.59,660467
PSX,2017-07-17,81.92,82.22,81.64,81.81,1843814
PVH,2017-07-17,112.95,114.51,112.74,113.61,545462
PWR,2017-07-17,34.21,34.27,33.74,33.8,1572293
PXD,2017-07-17,160.27,162.96,160.25,162.83,1191914
PX,2017-07-17,134.5,134.91,134.09,134.54,1190914
PYPL,2017-07-17,57.53,57.6,57.02,57.58,5803328
QCOM,2017-07-17,56.73,56.92,56.39,56.46,5123598
QRVO,2017-07-17,67.3,67.55,66.61,67,1196702
RCL,2017-07-17,108.9,111.97,108.65,111.49,1496517
REGN,2017-07-17,508.28,509.88,496.76,498.11,620273
REG,2017-07-17,63.64,64.25,63.41,63.96,805254
RE,2017-07-17,262.6,265.47,261.16,264.86,273095
RF,2017-07-17,14.67,14.78,14.54,14.7,8545925
RHI,2017-07-17,48.94,49.01,48.58,48.6,645785
RHT,2017-07-17,98.48,98.6343,97.9103,98.53,694083
RJF,2017-07-17,82.34,83.02,81.9669,82.77,407569
RL,2017-07-17,71.5,73.99,71.5,72.82,995035
RMD,2017-07-17,77.51,77.82,77.01,77.62,417868
ROK,2017-07-17,167.2,167.34,166.09,166.3,485035
ROP,2017-07-17,235.62,236.76,234.83,236.54,217974
ROST,2017-07-17,54.79,55.26,54.67,54.73,3468128
RRC,2017-07-17,22.32,22.86,22.32,22.49,3341685
RSG,2017-07-17,64.42,64.69,64.22,64.64,663443
RTN,2017-07-17,167.03,167.59,166.42,167.01,863690
SBAC,2017-07-17,136.03,136.52,135.01,136,1130936
SBUX,2017-07-17,58.73,58.87,58.28,58.33,6774471
SCG,2017-07-17,63.31,64.2,63.18,64.05,972639
SCHW,2017-07-17,43.01,43.04,42.65,42.93,6778762
SEE,2017-07-17,45.96,46.23,45.72,46.12,1275493
SHW,2017-07-17,357.65,361.27,357,359.4,494364
SIG,2017-07-17,59.66,60.68,58.4,58.56,1861223
SJM,2017-07-17,117.22,118.6,117.02,118.57,1085201
SLB,2017-07-17,66.75,67.54,66.65,66.83,6438534
SLG,2017-07-17,104.6,105.66,104.02,104.88,663254
SNA,2017-07-17,156.44,159.75,156,159.02,931254
SNI,2017-07-17,67.68,68.97,67.31,68.22,1417492
SNPS,2017-07-17,75.3,75.83,75.02,75.64,479958
SO,2017-07-17,47.25,47.31,46.91,47.04,5190972
SPGI,2017-07-17,149.26,149.96,148.57,149.51,1117102
SPG,2017-07-17,160.63,162.82,160.02,162.13,1246860
SRCL,2017-07-17,76.25,76.49,75.28,75.48,423468
SRE,2017-07-17,112.22,112.22,111.6,112.03,998311
STI,2017-07-17,56.47,56.86,56.19,56.62,2433970
STT,2017-07-17,91.92,92.84,91.67,92.56,1022176
STX,2017-07-17,39,39.25,38.555,39.07,3813384
STZ,2017-07-17,198.41,199.64,196.37,196.6,1817734
SWKS,2017-07-17,104.02,104.42,103.18,103.3,1693941
SWK,2017-07-17,146.33,147.07,146.12,146.65,552357
SYF,2017-07-17,29.48,29.845,29.22,29.65,3948445
SYK,2017-07-17,145.45,145.78,144.44,144.81,702789
SYMC,2017-07-17,30.11,30.55,29.99,30.52,6484357
SYY,2017-07-17,50.56,50.76,50.4,50.72,1849961
TAP,2017-07-17,88.04,88.22,87.47,87.51,974418
TDG,2017-07-17,282.14,283.29,280.795,282.2,566303
TEL,2017-07-17,81.44,81.84,81.14,81.6,662602
TGT,2017-07-17,53.23,54.17,53.22,53.73,12487976
TIF,2017-07-17,91.9,92.3905,91.48,92.16,1910956
TJX,2017-07-17,69.8,70.785,69.71,70.36,4241102
TMK,2017-07-17,78.14,78.45,77.67,78.37,291706
TMO,2017-07-17,181.08,182.4,180.2421,180.79,1297250
TPR,2017-07-17,48.09,48.4,47.92,47.94,1602481
TRIP,2017-07-17,38.13,38.69,37.805,38,945933
TROW,2017-07-17,80.29,80.49,79.51,80.16,1137684
TRV,2017-07-17,126.04,126.28,125.45,126.23,937396
TSCO,2017-07-17,51.54,53.18,51.43,52.28,3041433
TSN,2017-07-17,61.4,61.91,61.25,61.67,1799856
TSS,2017-07-17,60.63,60.93,59.83,60.5,844661
TWX,2017-07-17,99.73,99.79,99.07,99.21,3811061
TXN,2017-07-17,81.82,82,81.48,81.66,2972712
TXT,2017-07-17,49.54,49.86,49.35,49.52,912057
T,2017-07-17,36.32,36.45,36.25,36.39,20546783
UAA,2017-07-17,20.42,20.67,20.3,20.45,2770245
UAL,2017-07-17,79.66,80.12,79.18,79.78,2355354
UA,2017-07-17,19,19.2,18.72,18.82,3057294
UDR,2017-07-17,38.14,38.62,38.12,38.55,688367
UHS,2017-07-17,124.12,124.542,123.05,124.1,710873
ULTA,2017-07-17,261.75,262.48,253.69,253.94,1671434
UNH,2017-07-17,187.07,187.245,185.76,186.35,2444621
UNM,2017-07-17,47.55,47.92,47.23,47.8,697656
UNP,2017-07-17,109.39,109.44,108.66,109.05,2431401
UPS,2017-07-17,111.88,112.26,111.375,112.03,2615164
URI,2017-07-17,118.62,119.44,117.16,117.79,1506042
USB,2017-07-17,52.04,52.12,51.72,52.03,4757995
UTX,2017-07-17,123.73,123.73,122.99,123.11,1842384
VAR,2017-07-17,106.11,106.11,105.41,106.01,466948
VFC,2017-07-17,55.87,56.845,55.83,56.2,5300916
VIAB,2017-07-17,34.96,35.44,34.8,35.32,4028173
VLO,2017-07-17,67.82,68,67.32,67.43,2868806
VMC,2017-07-17,124.55,125.74,124.05,124.68,794574
VNO,2017-07-17,96.02,97.25,95.36,97.03,1141568
VRSK,2017-07-17,85.45,85.75,85.07,85.24,912542
VRSN,2017-07-17,96.99,98.075,96.78,98,650849
VRTX,2017-07-17,130.44,132.05,128.26,129.21,1136207
VTR,2017-07-17,68.01,68.8,67.94,68.8,1149577
VZ,2017-07-17,43.63,43.859,43.56,43.66,10804830
V,2017-07-17,97.11,97.29,96.59,96.83,5914864
WAT,2017-07-17,183.65,185.61,183.65,185.22,494082
WBA,2017-07-17,79.14,79.25,78.65,79.18,4739575
WDC,2017-07-17,94.15,94.94,93.85,94.57,2556959
WEC,2017-07-17,61.23,61.61,61.02,61.6,1176871
WFC,2017-07-17,54.9,54.98,54.44,54.71,14953583
WHR,2017-07-17,194.22,197.54,193.99,195.52,1125581
WLTW,2017-07-17,146.34,147.98,145.935,147.92,658482
WMB,2017-07-17,31.4,31.62,31.34,31.44,2592651
WMT,2017-07-17,76.29,76.87,76.19,76.37,8835576
WM,2017-07-17,74.21,74.62,74.0347,74.5,1162112
WRK,2017-07-17,59.45,59.83,59.06,59.73,1252871
WU,2017-07-17,19.03,19.165,18.9401,19,1632698
WYNN,2017-07-17,130,131.3251,128.9,129.85,2157384
WYN,2017-07-17,102.11,103.22,101.95,102.73,546277
WY,2017-07-17,33.21,33.45,33.03,33.4,1776879
XEC,2017-07-17,93.38,94.82,93.38,94.13,828835
XEL,2017-07-17,45.97,46.15,45.85,46.12,3945753
XLNX,2017-07-17,66.24,66.55,65.78,65.86,2223757
XL,2017-07-17,45.14,45.37,44.95,45.28,771739
XOM,2017-07-17,81,81.43,80.83,80.86,7914701
XRAY,2017-07-17,64.9,65.4,64.705,65.06,774540
XRX,2017-07-17,29.37,29.45,29.245,29.35,1374993
XYL,2017-07-17,55.95,56.93,55.9,56.72,1165246
YUM,2017-07-17,73.49,73.81,73.25,73.57,1029898
ZBH,2017-07-17,132.51,133.49,131.9,132.61,943330
ZION,2017-07-17,44.66,44.7935,44.14,44.34,3500422
ZTS,2017-07-17,63.45,63.51,63.03,63.07,1695813
AAL,2017-07-18,53.83,53.84,53.02,53.15,4101431
AAPL,2017-07-18,149.2,150.13,148.67,150.08,17868792
AAP,2017-07-18,101.78,102,99.98,100.3,2218330
ABBV,2017-07-18,72.63,72.86,71.75,72.23,5269109
ABC,2017-07-18,92.68,92.68,90.97,91.37,1299283
ABT,2017-07-18,48.69,48.85,48.28,48.74,4163584
ACN,2017-07-18,126.25,127.57,125.48,127.37,1641350
ADBE,2017-07-18,146.47,147.96,145.37,147.89,1821001
ADI,2017-07-18,80.96,81.19,80.15,81.14,1686020
ADM,2017-07-18,41.46,41.53,41.085,41.18,1947859
ADP,2017-07-18,100.94,101.38,100.51,101.305,2377671
ADSK,2017-07-18,106.67,107.85,106.23,107.7,866009
ADS,2017-07-18,261.35,263.06,259.5,262,395531
AEE,2017-07-18,54.94,55.54,54.8145,55.36,2213421
AEP,2017-07-18,68.63,68.82,68.34,68.36,2721383
AES,2017-07-18,11.12,11.3,11.09,11.24,4629801
AET,2017-07-18,154.73,155,152.6,153.31,2499791
AFL,2017-07-18,77.38,77.99,77.21,77.87,789984
AGN,2017-07-18,247.33,247.44,244.625,245.73,1428708
AIG,2017-07-18,63.83,64.08,63.515,63.87,3980905
AIV,2017-07-18,43.76,43.76,43.25,43.3,1010620
AIZ,2017-07-18,104.91,105.12,104.07,104.54,353667
AJG,2017-07-18,57.11,57.72,57.11,57.56,469380
AKAM,2017-07-18,51.69,51.83,51.19,51.53,1742288
ALB,2017-07-18,116.82,118.18,116.17,117.73,688937
ALGN,2017-07-18,155.99,156.75,155.11,156.02,556008
ALK,2017-07-18,91.75,91.92,90.53,90.75,948878
ALLE,2017-07-18,80.6,80.89,80.15,80.6,374270
ALL,2017-07-18,87.99,89.06,87.99,88.88,2191125
ALXN,2017-07-18,126.11,127.065,125.32,126.77,886468
AMAT,2017-07-18,46.02,46.63,45.68,46.62,6594152
AMD,2017-07-18,13.29,13.53,13.15,13.48,78366510
AME,2017-07-18,61.66,61.75,61.31,61.41,537660
AMGN,2017-07-18,176.66,177.63,176.14,177.48,1820392
AMG,2017-07-18,175.88,177.54,175.08,176.99,263065
AMP,2017-07-18,133.84,134.62,133.02,134.57,1278347
AMT,2017-07-18,135.32,138,135.075,136.18,2272442
AMZN,2017-07-18,1006,1026.03,1004,1024.45,4007624
ANDV,2017-07-18,97.52,97.73,96.65,97.11,1608992
ANSS,2017-07-18,124.9,125.13,124.0738,125.03,294938
ANTM,2017-07-18,192.67,193.25,188.01,189.45,1842121
AON,2017-07-18,136.27,137.6,136.12,137.41,600317
AOS,2017-07-18,57.44,57.6899,57.19,57.31,412506
APA,2017-07-18,49.18,49.25,47.47,47.73,2322141
APC,2017-07-18,45.5,45.65,43.46,43.77,5071740
APD,2017-07-18,144.59,145.5,144.59,145.24,757260
APH,2017-07-18,74.62,75,74.45,74.91,758484
ARE,2017-07-18,121.14,121.28,120.06,120.7,387384
ARNC,2017-07-18,24.91,25.04,24.6814,24.88,2805772
ATVI,2017-07-18,60.61,61.36,60.2792,61.33,4631326
AVB,2017-07-18,190.41,190.41,188.3,188.4,594163
AVGO,2017-07-18,247.26,250.93,246.06,250.88,1300337
AVY,2017-07-18,93.75,94.17,93.07,93.4,629777
AWK,2017-07-18,79.34,79.93,79.22,79.67,692759
AXP,2017-07-18,84.96,85.56,84.76,85.52,2815983
AYI,2017-07-18,200.52,202.05,199,201.75,396864
AZO,2017-07-18,504.01,504.74,494.58,495.69,595300
A,2017-07-18,61.43,61.54,60.95,61.21,1520122
BAC,2017-07-18,23.91,24.06,23.61,23.9,107981434
BAX,2017-07-18,62.38,62.49,61.96,62.14,2239547
BA,2017-07-18,209.11,209.19,207.53,208.24,1943144
BBT,2017-07-18,44.61,44.84,44.405,44.61,3142841
BBY,2017-07-18,55.99,56.53,55.69,55.79,2285354
BDX,2017-07-18,200.15,201.44,199.13,201.01,1040525
BEN,2017-07-18,45.94,46.3,45.89,46.24,1013355
BF.B,2017-07-18,47.74,48.38,47.51,48.15,640017
BHF,2017-07-18,70.5,72,69.92,70,35719
BHGE,2017-07-18,37.52,37.78,36.73,36.75,3278954
BIIB,2017-07-18,283.01,283.68,280.31,282.6,1126696
BK,2017-07-18,52.91,53.54,52.82,53.53,6322990
BLK,2017-07-18,421.92,427.15,420.2,426.88,848066
BLL,2017-07-18,42.38,42.48,42.26,42.42,1287825
BMY,2017-07-18,54.77,54.82,54.4225,54.74,3702019
BRK.B,2017-07-18,170.04,170.69,169.56,170.31,2599866
BSX,2017-07-18,27.71,27.84,27.57,27.79,3248990
BWA,2017-07-18,46.19,46.35,45.72,46.19,1247095
BXP,2017-07-18,121.48,121.93,118.88,119.14,832129
CAG,2017-07-18,33.46,33.5899,33.26,33.32,3292751
CAH,2017-07-18,77.81,78.09,76.67,76.97,1982452
CAT,2017-07-18,108.22,108.22,106.57,107.07,3984361
CA,2017-07-18,34.34,34.46,33.935,34.06,2139892
CBG,2017-07-18,36.79,37.21,36.68,37.14,1248237
CBOE,2017-07-18,91.94,93.18,91.82,93.12,720890
CBS,2017-07-18,64.62,64.62,63.65,64.2,1445205
CB,2017-07-18,145.51,145.8,144.7,145.7,995833
CCI,2017-07-18,96.32,97.48,95.64,96.64,2950757
CCL,2017-07-18,66.83,67.25,66.5,66.75,3059154
CDNS,2017-07-18,34.69,34.84,34.5093,34.81,1182256
CELG,2017-07-18,134.8,134.8,132.9,134.27,2109506
CERN,2017-07-18,66.17,66.22,65.48,66.16,1033729
CFG,2017-07-18,35.81,35.8868,35.29,35.59,3338405
CF,2017-07-18,29.23,29.465,28.82,29.43,3003467
CHD,2017-07-18,53.36,53.71,53.22,53.63,1227636
CHK,2017-07-18,4.9,4.9,4.7,4.76,24522228
CHRW,2017-07-18,68.88,69.55,68.56,69.5,1527244
CHTR,2017-07-18,340.98,345.42,338.4,344.63,895173
CINF,2017-07-18,72.35,72.59,71.95,72.37,390026
CI,2017-07-18,174.23,174.46,170.81,172.1,1392267
CLX,2017-07-18,131.49,132.09,131.14,131.52,442165
CL,2017-07-18,72.6,72.86,72.36,72.52,2872619
CMA,2017-07-18,73,74.1,72.39,73.05,2364686
CMCSA,2017-07-18,39.29,39.3,38.8,39.18,11931951
CME,2017-07-18,120.07,120.8677,119.57,120.56,915227
CMG,2017-07-18,395.25,395.25,362.4,374.98,7624861
CMI,2017-07-18,165.63,166.13,163.7584,164.82,876521
CMS,2017-07-18,46.12,46.22,45.91,46.1,2002963
CNC,2017-07-18,84.31,84.52,83.5534,84.44,1949934
CNP,2017-07-18,27.8,27.86,27.66,27.78,2654226
COF,2017-07-18,81.72,81.87,80.97,81.57,1343020
COG,2017-07-18,25.53,25.6,24.53,24.82,5686939
COL,2017-07-18,110.08,110.52,109.44,109.57,1045847
COO,2017-07-18,251.84,253.32,249.05,253.2,449785
COP,2017-07-18,43.45,43.45,42.8,43.07,6835544
COST,2017-07-18,152.61,152.84,150.936,151.5,3256881
COTY,2017-07-18,18.42,18.64,18.38,18.5,2720734
CPB,2017-07-18,51.69,51.85,50.97,50.99,2067302
CRM,2017-07-18,89,89.4,88.62,89.27,3813143
CSCO,2017-07-18,31.41,31.51,31.17,31.51,15530723
CSRA,2017-07-18,32.86,32.99,32.74,32.87,715014
CSX,2017-07-18,54.49,54.84,54.16,54.64,7593709
CTAS,2017-07-18,126.17,126.31,125.34,125.42,339188
CTL,2017-07-18,22.86,22.96,22.26,22.33,8724451
CTSH,2017-07-18,68.78,68.955,68.42,68.79,2436399
CTXS,2017-07-18,81.25,81.61,80.3601,81.21,866658
CVS,2017-07-18,78.25,78.38,77.49,78,4808499
CVX,2017-07-18,104.6,104.6,103.51,103.72,4339385
CXO,2017-07-18,127.16,127.31,123.66,124.38,842514
C,2017-07-18,66.44,67.1,66.22,66.89,15965929
DAL,2017-07-18,54.5,54.5,53.8783,53.96,6421234
DE,2017-07-18,125.89,126.44,125.34,126.09,1869390
DFS,2017-07-18,60.78,61.06,60.56,61.04,1518914
DGX,2017-07-18,109.67,109.84,108.89,109.61,795966
DG,2017-07-18,71.64,71.69,70.45,70.8,1921379
DHI,2017-07-18,36.58,36.745,35.91,36.41,4025956
DHR,2017-07-18,85.36,85.64,84.93,85.48,2862519
DISCA,2017-07-18,26.27,26.38,25.85,26.05,1989420
DISCK,2017-07-18,25.5,25.53,25.08,25.36,729072
DISH,2017-07-18,65.67,65.77,64.96,65.53,1572470
DIS,2017-07-18,104.6,105.8,104.31,105.75,5740471
DLR,2017-07-18,112.59,113.4587,112.27,113.01,939386
DLTR,2017-07-18,69.87,70.01,68.82,69.28,1672956
DOV,2017-07-18,84.36,84.56,83.87,84.46,1088371
DPS,2017-07-18,90.29,91.24,89.88,90.97,1243354
DRE,2017-07-18,28.07,28.59,28.03,28.36,3357364
DRI,2017-07-18,89.74,89.78,88.69,89.04,779803
DTE,2017-07-18,106.2,106.28,105.62,105.75,1566723
DUK,2017-07-18,84.07,84.28,83.93,84.19,1653505
DVA,2017-07-18,65.26,65.32,64.51,65.21,1544168
DVN,2017-07-18,31.63,31.68,31.09,31.36,4574909
DXC,2017-07-18,78.24,78.35,77.74,77.98,1719104
D,2017-07-18,76.75,77.0838,76.5,76.86,1568737
EA,2017-07-18,110,110.93,109.48,110.28,1908769
EBAY,2017-07-18,36.94,36.94,36.57,36.8,12773455
ECL,2017-07-18,132.01,132.71,131.95,132.45,630297
ED,2017-07-18,81.18,81.41,81.04,81.21,1104284
EFX,2017-07-18,139.4,141.52,139.07,141.52,427929
EIX,2017-07-18,77.92,78.14,77.63,77.86,1576440
EL,2017-07-18,96.25,96.48,95.92,96.29,1138539
EMN,2017-07-18,85.04,85.22,84.483,85.08,593011
EMR,2017-07-18,60.33,60.3799,59.625,59.83,3407859
EOG,2017-07-18,92.25,92.45,91.25,91.7,2198601
EQIX,2017-07-18,435,438.57,431.8579,438.28,384519
EQR,2017-07-18,66.14,66.34,65.67,66.05,1722222
EQT,2017-07-18,62.53,62.75,60.43,61.15,2153248
ESRX,2017-07-18,62.67,62.92,62.31,62.65,2025371
ESS,2017-07-18,257.54,259.14,255.77,258.81,279847
ES,2017-07-18,60.43,60.63,60.3235,60.44,979401
ETFC,2017-07-18,39.38,40.16,39.38,40.07,4181785
ETN,2017-07-18,80.17,80.23,79.63,80.23,1583540
ETR,2017-07-18,75.77,75.88,75.47,75.64,730946
EVHC,2017-07-18,61.77,61.77,60.9,61.14,709127
EW,2017-07-18,115.88,116.76,115.58,116.49,916488
EXC,2017-07-18,37.05,37.19,36.9101,37.16,4829224
EXPD,2017-07-18,57.53,59.075,57.45,58.82,1925522
EXPE,2017-07-18,152.47,153.7,151.865,153.57,933731
EXR,2017-07-18,77.32,77.83,76.55,77.48,1289714
FAST,2017-07-18,42.47,43.51,42.39,43.42,3460594
FBHS,2017-07-18,66.98,67.13,66.44,66.76,520915
FB,2017-07-18,159.66,163.73,159.42,162.86,23722910
FCX,2017-07-18,12.98,13.02,12.76,13,15330898
FDX,2017-07-18,215.16,215.16,210.95,211.04,2231049
FE,2017-07-18,30.32,30.47,30.18,30.45,3770746
FFIV,2017-07-18,125.95,126.75,125.24,126.63,568887
FISV,2017-07-18,125.12,125.44,124.48,125.06,644642
FIS,2017-07-18,89.54,89.85,89.19,89.85,949330
FITB,2017-07-18,25.8,25.97,25.58,25.82,5344245
FLIR,2017-07-18,38.15,38.4,37.89,38.25,1115649
FLR,2017-07-18,45.39,45.39,44.28,44.8,1148169
FLS,2017-07-18,45.81,46.32,45.71,46.12,923021
FL,2017-07-18,48.85,49.19,48.47,48.58,2050919
FMC,2017-07-18,76.15,76.48,75.85,76,661522
FOXA,2017-07-18,27.37,27.49,26.84,27.37,8103108
FOX,2017-07-18,27.26,27.27,26.72,27.2,2185677
FRT,2017-07-18,128.81,129.3,127.685,128.71,454866
FTI,2017-07-18,28.2,28.2,27.61,27.81,1655971
FTV,2017-07-18,64.03,64.22,63.63,63.75,1029898
F,2017-07-18,11.72,11.75,11.67,11.75,24625242
GD,2017-07-18,200.25,201.67,199.28,201.42,1128913
GE,2017-07-18,26.76,26.92,26.735,26.89,26146078
GGP,2017-07-18,23.64,23.76,23.26,23.4,4004643
GILD,2017-07-18,71.3,71.73,70.72,71.69,6096667
GIS,2017-07-18,54.11,54.16,53.61,53.67,3985791
GLW,2017-07-18,31.3,31.41,31.13,31.41,3867247
GM,2017-07-18,36.31,36.485,36.22,36.43,7768950
GOOGL,2017-07-18,973.36,990.85,972.04,986.95,1413335
GOOG,2017-07-18,953,968.04,950.6,965.4,1153964
GPC,2017-07-18,83.93,84.27,82.67,83.01,1322540
GPN,2017-07-18,90.94,91.74,90.44,91.71,870365
GPS,2017-07-18,23.3,23.36,22.85,23.07,3201676
GRMN,2017-07-18,50.41,50.66,50,50.21,1288532
GS,2017-07-18,227.5,230.36,222.76,223.31,6400673
GT,2017-07-18,36.17,36.17,35.535,35.7,1700403
GWW,2017-07-18,171.73,175.03,171.2,174.48,1744716
HAL,2017-07-18,44.41,44.41,43.655,44,8182316
HAS,2017-07-18,112.86,113.6787,112.29,113.4,466938
HBAN,2017-07-18,13.7,13.77,13.61,13.71,7679816
HBI,2017-07-18,22.85,22.96,22.48,22.83,3404172
HCA,2017-07-18,86.92,87.1699,85.2,85.87,2088719
HCN,2017-07-18,73.92,74.32,73.64,74.05,1255728
HCP,2017-07-18,31.98,32.26,31.83,32.06,2249349
HD,2017-07-18,153.75,153.86,151.98,152.17,3783567
HES,2017-07-18,43.94,44.1,43.14,43.36,2265701
HIG,2017-07-18,53.38,53.58,53.2902,53.57,1194958
HII,2017-07-18,198.08,198.31,195.28,197.38,286591
HLT,2017-07-18,62.56,62.9,62.33,62.49,2219642
HOG,2017-07-18,46.74,49.39,46,48.95,21066377
HOLX,2017-07-18,44.59,44.98,44.31,44.95,1649741
HON,2017-07-18,135.1,135.34,134.76,135.19,1700786
HPE,2017-07-18,17.2,17.25,17.05,17.15,10506432
HPQ,2017-07-18,18.45,18.505,18.27,18.39,5426139
HP,2017-07-18,55.91,56.14,55.12,55.36,1417694
HRB,2017-07-18,30.31,30.52,30.09,30.35,3089752
HRL,2017-07-18,33.19,33.3,32.77,32.83,1200664
HRS,2017-07-18,113.09,113.8,112.925,113.78,599056
HSIC,2017-07-18,92.82,92.84,91.825,92.19,604714
HST,2017-07-18,18.45,18.68,18.37,18.62,7183670
HSY,2017-07-18,106.23,106.42,105.64,105.89,762349
HUM,2017-07-18,238.18,238.18,231.99,235.06,1575295
IBM,2017-07-18,152.36,154.29,152,154,7566818
ICE,2017-07-18,65.6,65.8415,65.335,65.72,2012836
IDXX,2017-07-18,165.84,166.96,164.77,165.53,367508
IFF,2017-07-18,133.77,135.69,133.77,135.06,303548
ILMN,2017-07-18,171.97,173.92,169.6964,173.66,1011307
INCY,2017-07-18,130.31,131.08,128.72,130.85,993320
INFO,2017-07-18,45.19,45.47,44.87,45.39,1457822
INTC,2017-07-18,34.43,34.58,34.25,34.53,14362830
INTU,2017-07-18,132.69,133.82,132.65,133.65,808788
IPG,2017-07-18,24.85,25,24.7,24.9,2552435
IP,2017-07-18,57.62,57.88,57.39,57.63,1458423
IQV,2017-07-18,89.94,90.17,89.375,90.07,641887
IRM,2017-07-18,34.71,34.85,34.57,34.68,598080
IR,2017-07-18,92.73,93.025,92.03,92.46,1210182
ISRG,2017-07-18,316.0864,316.863,313.4564,315.5497,960816
ITW,2017-07-18,145.97,146.79,145.651,146.64,907751
IT,2017-07-18,126.74,127.17,126.01,127.15,398131
IVZ,2017-07-18,35.94,36.18,35.81,35.94,2115363
JBHT,2017-07-18,93.18,93.745,91.775,92.01,1125102
JCI,2017-07-18,43.97,44.08,43.78,44,3553421
JEC,2017-07-18,54.09,54.1,52.09,52.4,1176112
JNJ,2017-07-18,131.62,134.95,131.0801,134.46,10255960
JNPR,2017-07-18,28.94,29.11,28.62,28.86,3199447
JPM,2017-07-18,90.45,91.58,90.32,91.07,14719404
JWN,2017-07-18,47.14,47.47,45.97,46.27,1709111
KEY,2017-07-18,19,19.0901,18.835,18.95,8289781
KHC,2017-07-18,85.69,85.85,85.1732,85.6,1586783
KIM,2017-07-18,18.92,19.05,18.675,19.04,4716021
KLAC,2017-07-18,99.06,99.88,98.15,99.83,709515
KMB,2017-07-18,124.81,125.35,124.15,124.57,1053171
KMI,2017-07-18,19.6,19.61,19.355,19.5,7203295
KMX,2017-07-18,64.77,65.19,64.09,64.74,1622787
KORS,2017-07-18,34.42,34.44,34.0689,34.2,1117134
KO,2017-07-18,44.78,44.85,44.615,44.67,9037162
KR,2017-07-18,22.85,22.87,22.54,22.55,9997710
KSS,2017-07-18,39.68,40.01,39.28,39.71,3714500
KSU,2017-07-18,104.29,104.49,103.3,104.19,823649
K,2017-07-18,66.7,66.75,66.15,66.26,1957178
LB,2017-07-18,45.38,45.48,44.37,44.65,2698830
LEG,2017-07-18,52.8,52.93,51.91,52.25,1104341
LEN,2017-07-18,52.4216,52.5196,51.5,51.9118,2219116
LH,2017-07-18,153.5,153.56,152.51,153.31,522329
LKQ,2017-07-18,33.15,33.1601,32.79,33.05,1438997
LLL,2017-07-18,171.79,171.79,169.48,169.87,540201
LLY,2017-07-18,83.51,83.77,83.22,83.7,1704532
LMT,2017-07-18,290.64,292.97,286.03,286.79,1811020
LNC,2017-07-18,70.45,70.84,69.95,70.33,1349909
LNT,2017-07-18,40.15,40.36,40.1,40.28,624713
LOW,2017-07-18,76.24,76.41,75.88,75.96,3174141
LRCX,2017-07-18,157,159.5876,156.2369,159.35,1831954
LUK,2017-07-18,26.43,26.6,26.41,26.57,794049
LUV,2017-07-18,61.91,62.17,61.415,61.57,5117617
LYB,2017-07-18,85.58,86.08,84.95,85.25,1496283
L,2017-07-18,47.02,47.29,46.97,47.24,802443
MAA,2017-07-18,101.24,101.56,100.56,100.92,869020
MAC,2017-07-18,58.95,59.05,58.06,58.48,1169108
MAR,2017-07-18,100.98,102.31,100.64,102,1367371
MAS,2017-07-18,38.68,38.82,38.35,38.57,1229359
MAT,2017-07-18,20.82,21.03,20.46,20.85,4926274
MA,2017-07-18,127.11,128.16,127,127.73,3732840
MCD,2017-07-18,155,155.27,153.37,153.96,3890738
MCHP,2017-07-18,80.81,81.61,80.39,81.57,1193296
MCK,2017-07-18,167.62,167.65,165.16,165.41,1575842
MCO,2017-07-18,124.9,125.99,124.62,125.85,663099
MDLZ,2017-07-18,43.76,43.87,43.57,43.8,3761255
MDT,2017-07-18,86,86.43,85.78,85.85,5505674
MET,2017-07-18,54.93,55.2,54.55,54.76,3806369
MGM,2017-07-18,31.86,32.74,31.8,32.55,6066785
MHK,2017-07-18,248,249.3,246.01,246.88,310346
MKC,2017-07-18,97.37,97.58,97.01,97.14,915498
MLM,2017-07-18,222,222.27,220.195,220.6,325005
MMC,2017-07-18,78.58,79.21,78.55,79.15,1081524
MMM,2017-07-18,210.68,211.52,210.3,211.31,1562553
MNST,2017-07-18,51.5,51.87,51.215,51.84,1069898
MON,2017-07-18,117,117.15,116.43,116.67,1807436
MOS,2017-07-18,23.9,23.99,23.67,23.97,1966748
MO,2017-07-18,73.24,73.64,73.2,73.33,3725109
MPC,2017-07-18,54.62,54.84,54.22,54.83,2758612
MRK,2017-07-18,62.5,62.63,62.27,62.41,6114947
MRO,2017-07-18,11.73,11.7786,11.48,11.68,14961552
MSFT,2017-07-18,73.09,73.39,72.66,73.3,26435296
MSI,2017-07-18,88.09,88.47,87.5,88.45,540381
MS,2017-07-18,44.93,45.25,44.69,45.14,9594086
MTB,2017-07-18,164.83,165.9,164.34,165.48,1051489
MTD,2017-07-18,608.7,612.21,605.41,606.48,169338
MU,2017-07-18,31.64,31.91,31.4,31.9,14044969
MYL,2017-07-18,38.59,38.59,37.59,38.11,4664027
M,2017-07-18,23,23.13,22.5,22.68,5779982
NAVI,2017-07-18,16.43,16.48,16.242,16.4,2104417
NBL,2017-07-18,28.91,29.04,28.29,28.35,3881918
NCLH,2017-07-18,54.22,54.44,53.71,54.18,623187
NDAQ,2017-07-18,71.36,71.79,71.07,71.7,562159
NEE,2017-07-18,141.27,142.12,140.99,141.49,1367858
NEM,2017-07-18,33.88,33.96,33.49,33.71,5626230
NFLX,2017-07-18,176.12,185,174.24,183.6,41587395
NFX,2017-07-18,27.14,27.2,25.9,26.19,2953990
NI,2017-07-18,25.86,25.88,25.67,25.69,2131716
NKE,2017-07-18,57.74,58.08,57.47,57.65,4922455
NLSN,2017-07-18,39.07,39.19,38.74,38.99,2285893
NOC,2017-07-18,265.04,266.74,263.636,264.24,471563
NOV,2017-07-18,34.24,34.34,33.5,33.88,1689535
NRG,2017-07-18,22.96,23.47,22.67,23.42,8665094
NSC,2017-07-18,123.5,123.88,122.78,123.26,1497771
NTAP,2017-07-18,43.25,43.88,43.18,43.77,3116655
NTRS,2017-07-18,97.17,97.94,96.66,97.37,1340459
NUE,2017-07-18,59.89,60,58.66,59.35,3079795
NVDA,2017-07-18,161.78,166.55,161.3,165.96,19415987
NWL,2017-07-18,53.86,54.105,53.75,53.85,1551283
NWSA,2017-07-18,13.65,13.68,13.52,13.63,1105934
NWS,2017-07-18,14.05,14.125,13.95,14.05,197395
OKE,2017-07-18,53.95,53.98,53.08,53.57,3650850
OMC,2017-07-18,81.47,81.51,80.61,81.09,1555914
ORCL,2017-07-18,50.34,50.7,50.16,50.45,14105601
ORLY,2017-07-18,188.4,191.2,185.44,187.54,2826675
OXY,2017-07-18,60.22,60.42,59.88,60.24,3613717
O,2017-07-18,56.67,56.94,56.46,56.58,1160374
PAYX,2017-07-18,56.76,57.05,56.63,56.78,1617177
PBCT,2017-07-18,17.62,17.7,17.53,17.62,2556810
PCAR,2017-07-18,68.1,68.51,67.88,68.45,1183394
PCG,2017-07-18,66.66,66.73,66.46,66.63,2090751
PCLN,2017-07-18,1949,1989.04,1948.26,1976.24,504848
PDCO,2017-07-18,43.05,43.48,42.75,42.97,1057499
PEG,2017-07-18,43.32,43.675,43.145,43.56,4052687
PEP,2017-07-18,114.85,115.15,114.39,115.01,2694840
PFE,2017-07-18,33.23,33.39,33.04,33.36,14569448
PFG,2017-07-18,65.95,66.57,65.88,66.41,520948
PGR,2017-07-18,45.25,45.94,45.24,45.34,4987589
PG,2017-07-18,87.61,88.76,87.46,88.64,7492306
PHM,2017-07-18,24.28,24.385,23.81,24.16,3839766
PH,2017-07-18,165.68,166.05,164.39,165.26,550662
PKG,2017-07-18,112.21,112.47,111.04,111.51,809611
PKI,2017-07-18,70,70,69.11,69.41,728816
PLD,2017-07-18,58.53,60.47,58.53,60.12,3501899
PM,2017-07-18,119,120,118.66,119.64,3217821
PNC,2017-07-18,126.29,127.19,125.1,125.57,2891183
PNR,2017-07-18,66.35,66.51,65.74,66.28,592535
PNW,2017-07-18,85.76,85.92,85.23,85.76,690626
PPG,2017-07-18,112.84,112.99,112.12,112.95,826464
PPL,2017-07-18,37.71,37.85,37.58,37.69,2286905
PRGO,2017-07-18,73.89,73.94,71.85,72.9,1446197
PRU,2017-07-18,110.45,111.23,110.02,110.6,1437038
PSA,2017-07-18,207.32,209.11,205.35,207.21,917920
PSX,2017-07-18,82.09,82.13,81.51,81.96,1339117
PVH,2017-07-18,113.7,114.12,112.17,112.94,550868
PWR,2017-07-18,33.72,33.81,32.705,33.08,1521630
PXD,2017-07-18,164,164,159.9,161.5,966165
PX,2017-07-18,134.27,134.49,133.46,134.16,848415
PYPL,2017-07-18,57.5,58.96,57.31,58.96,9477534
QCOM,2017-07-18,56.34,56.38,56,56.29,7441014
QRVO,2017-07-18,66.89,67.17,66.16,66.98,909357
RCL,2017-07-18,111.27,112.29,110.8,111.85,872073
REGN,2017-07-18,497.64,499.98,494.37,497.63,450891
REG,2017-07-18,63.93,64.14,63.39,63.58,715397
RE,2017-07-18,263.35,268.41,262.68,267.33,483560
RF,2017-07-18,14.55,14.67,14.42,14.54,9975173
RHI,2017-07-18,48.4,48.85,47.881,48.33,865470
RHT,2017-07-18,98.25,98.7,97.75,98.61,965526
RJF,2017-07-18,82.25,82.77,81.88,82.66,796670
RL,2017-07-18,72.74,72.96,71.7,72.14,1050937
RMD,2017-07-18,77.23,77.7,77.06,77.52,344963
ROK,2017-07-18,166,166.173,165,165.49,580937
ROP,2017-07-18,235.89,236.15,233.45,233.95,378059
ROST,2017-07-18,54.79,54.97,54.26,54.33,2698261
RRC,2017-07-18,22.72,22.92,22.09,22.14,4455841
RSG,2017-07-18,64.67,65,64.39,64.83,627516
RTN,2017-07-18,167.39,168.92,166.8008,167.96,1228987
SBAC,2017-07-18,136,137.97,135.79,137.49,1028462
SBUX,2017-07-18,58.12,58.58,57.69,58.21,7857464
SCG,2017-07-18,64.19,64.45,63.8,64.3,669045
SCHW,2017-07-18,42.49,43.06,42.26,42.86,7167953
SEE,2017-07-18,45.77,45.98,45.6,45.78,988227
SHW,2017-07-18,358.76,359.56,356.62,358.17,612757
SIG,2017-07-18,58.59,59.09,56.2,57.11,1791000
SJM,2017-07-18,118.99,118.99,116.32,116.48,1017228
SLB,2017-07-18,67.31,67.32,65.98,66.18,5359752
SLG,2017-07-18,104.64,105.11,103,103.34,802720
SNA,2017-07-18,158.57,159.12,156.35,156.69,887465
SNI,2017-07-18,68.06,68.06,66.62,67.02,1342544
SNPS,2017-07-18,75.49,75.69,75.16,75.66,384840
SO,2017-07-18,47.1,47.17,46.87,47.12,4916655
SPGI,2017-07-18,148.79,150.16,148.19,149.87,583950
SPG,2017-07-18,161.72,162.48,159.64,159.83,1268665
SRCL,2017-07-18,75.41,76.26,74.87,75.89,569250
SRE,2017-07-18,112.33,112.5,111.94,112.2,600556
STI,2017-07-18,56.15,56.41,55.7,55.96,2724681
STT,2017-07-18,91.74,92.32,91.39,92.08,936378
STX,2017-07-18,39.06,39.06,38.3,38.83,3497284
STZ,2017-07-18,197,198.18,196.4,197.18,1541188
SWKS,2017-07-18,103.05,103.87,101.87,103.83,1281644
SWK,2017-07-18,146.4,146.96,145.9299,146.25,623122
SYF,2017-07-18,29.43,29.565,29.17,29.33,4653406
SYK,2017-07-18,144.6,145.57,144,145.37,922502
SYMC,2017-07-18,30.5,30.6,30.23,30.57,4351541
SYY,2017-07-18,50.67,50.78,50.32,50.39,1516697
TAP,2017-07-18,87.7,87.8,87.22,87.62,665047
TDG,2017-07-18,282.75,282.75,279.28,280.55,217355
TEL,2017-07-18,81.35,81.81,81.05,81.8,894151
TGT,2017-07-18,53.58,53.97,53.26,53.73,4526296
TIF,2017-07-18,92,92.4,91.42,91.79,490269
TJX,2017-07-18,70.27,70.465,69.69,69.95,2848562
TMK,2017-07-18,77.96,78.4,77.96,78.09,551442
TMO,2017-07-18,180.6,180.96,178.85,179.35,1433309
TPR,2017-07-18,47.89,47.94,47.54,47.75,1225575
TRIP,2017-07-18,38,38.31,37.75,38.28,1540850
TROW,2017-07-18,79.99,80.27,79.78,80.11,1550196
TRV,2017-07-18,126.05,126.09,125.07,125.53,1407679
TSCO,2017-07-18,52.29,52.45,51.38,51.81,1586779
TSN,2017-07-18,61.27,61.32,60.58,60.84,1671296
TSS,2017-07-18,60.51,61.58,60.02,61.53,1144488
TWX,2017-07-18,99.15,99.26,98.84,99.1,1901952
TXN,2017-07-18,81.5,82.205,81.15,82.16,2773503
TXT,2017-07-18,49.41,49.77,49.19,49.54,1872452
T,2017-07-18,36.43,36.43,35.87,35.99,29145897
UAA,2017-07-18,20.21,20.465,19.74,20.22,3921206
UAL,2017-07-18,79.3,79.68,78.2914,78.9,4117989
UA,2017-07-18,18.75,18.989,18.41,18.68,3522868
UDR,2017-07-18,38.51,38.78,38.21,38.61,1560219
UHS,2017-07-18,124.45,124.64,122.6,123.46,524611
ULTA,2017-07-18,253.15,259.78,253.15,258.75,1600600
UNH,2017-07-18,186.95,187.2,183.86,186.85,4235849
UNM,2017-07-18,47.41,47.7572,47.07,47.66,646919
UNP,2017-07-18,108.99,109.57,108.52,109.25,2349578
UPS,2017-07-18,111.96,112.15,111.529,111.83,2142605
URI,2017-07-18,117.34,117.84,116.3,117.48,1723720
USB,2017-07-18,51.68,51.88,51.47,51.63,5034790
UTX,2017-07-18,122.82,122.95,121.93,122.63,1881837
VAR,2017-07-18,106,106,105.09,105.4,559199
VFC,2017-07-18,56.19,56.51,55.51,55.93,4422476
VIAB,2017-07-18,35.24,35.63,34.72,35.46,4003591
VLO,2017-07-18,67.72,67.76,67.2,67.51,2816047
VMC,2017-07-18,123.8,124.4,122.54,123.03,836069
VNO,2017-07-18,78.45,79.33,77.26,77.59,2481679
VRSK,2017-07-18,85.07,85.94,84.73,85.87,864683
VRSN,2017-07-18,97.94,98.51,97.345,98.43,490495
VRTX,2017-07-18,129.21,132.3,127.67,132.16,3311555
VTR,2017-07-18,68.84,69.05,68.34,68.66,1355885
VZ,2017-07-18,43.66,43.79,43.26,43.36,15417053
V,2017-07-18,96.85,97.75,96.61,97.58,7434969
WAT,2017-07-18,185.22,185.41,182.95,183.5,399373
WBA,2017-07-18,79.02,79.15,78.36,78.67,4367546
WDC,2017-07-18,94.16,94.82,93.6,94.27,2211923
WEC,2017-07-18,61.7,62.25,61.58,62.11,2388478
WFC,2017-07-18,54.31,54.92,54.23,54.8,13603344
WHR,2017-07-18,195.65,196.53,194.14,196.2,738458
WLTW,2017-07-18,146.87,147.69,145,147.12,502569
WMB,2017-07-18,31.64,31.76,31.14,31.15,4599676
WMT,2017-07-18,76.25,76.5429,76,76.2,4314853
WM,2017-07-18,74.6,74.97,74.4,74.79,1383586
WRK,2017-07-18,59.73,59.73,58.76,59.12,1041678
WU,2017-07-18,18.99,18.99,18.86,18.96,1893639
WYNN,2017-07-18,129.96,133.71,129.93,133.55,1740728
WYN,2017-07-18,102.59,103.34,102.4,102.95,718101
WY,2017-07-18,33.32,33.44,33.02,33.08,2017483
XEC,2017-07-18,94.84,94.98,93.18,93.89,1025530
XEL,2017-07-18,46.16,46.48,46.1,46.4,2953550
XLNX,2017-07-18,65.9,65.97,65.26,65.63,2346194
XL,2017-07-18,45.29,45.89,45.17,45.75,1190057
XOM,2017-07-18,81.02,81.08,80.41,80.6,8046119
XRAY,2017-07-18,65.05,65.19,64.53,65,906601
XRX,2017-07-18,29.35,29.39,29.045,29.3,1600332
XYL,2017-07-18,56.57,56.62,56.18,56.42,954537
YUM,2017-07-18,73.52,73.78,73.05,73.76,1305864
ZBH,2017-07-18,132.28,132.62,130.69,131.18,1516012
ZION,2017-07-18,43.98,44.28,43.59,44.08,2276917
ZTS,2017-07-18,63,63,62.2596,62.46,1808388
AAL,2017-07-19,52.26,53.19,51.78,52.61,5774713
AAPL,2017-07-19,150.48,151.42,149.95,151.02,20922969
AAP,2017-07-19,100.47,101.91,99.95,100.87,1413728
ABBV,2017-07-19,72.48,72.77,72.02,72.77,3904137
ABC,2017-07-19,91.56,91.67,90.3,91.17,1331601
ABT,2017-07-19,48.8,49.47,48.76,49.43,6484975
ACN,2017-07-19,127.5,128,126.72,127.78,2275298
ADBE,2017-07-19,147.89,149.32,147.4998,148.92,1880053
ADI,2017-07-19,81.35,81.38,80.12,80.37,2810323
ADM,2017-07-19,41.25,41.67,41.12,41.28,3574485
ADP,2017-07-19,101.5,103.07,101.2,102.75,3678461
ADSK,2017-07-19,108.5,110.5,108.47,110.25,2044357
ADS,2017-07-19,262.24,263.79,261,263.53,755620
AEE,2017-07-19,55.43,55.68,55.22,55.66,1134272
AEP,2017-07-19,68.45,68.77,68.43,68.65,2981267
AES,2017-07-19,11.28,11.335,11.21,11.32,3800447
AET,2017-07-19,153.25,154.94,153.25,154.24,1673791
AFL,2017-07-19,77.97,78.115,77.65,77.89,950362
AGN,2017-07-19,245.73,247.77,245.12,246.41,1149737
AIG,2017-07-19,63.92,64.19,63.73,64.19,2871741
AIV,2017-07-19,43.29,43.73,43.2101,43.73,606048
AIZ,2017-07-19,104.78,105.995,104.67,105.92,205127
AJG,2017-07-19,57.75,57.75,57.26,57.69,522376
AKAM,2017-07-19,51.63,52.24,51.58,52.1,1195547
ALB,2017-07-19,117.97,119.59,116.66,119.16,1215388
ALGN,2017-07-19,157.09,159.45,156.76,159.28,893029
ALK,2017-07-19,90.55,90.84,89.66,90.27,1027615
ALLE,2017-07-19,80.71,81,80.5,80.7,303061
ALL,2017-07-19,89.05,89.25,88.719,89.25,1208762
ALXN,2017-07-19,126.65,129.19,126.4,127.3,1857697
AMAT,2017-07-19,46.9,47.21,46.7446,47.18,9533910
AMD,2017-07-19,13.62,13.74,13.41,13.55,51957812
AME,2017-07-19,61.62,61.625,61.28,61.62,742104
AMGN,2017-07-19,178.1,179.2,176.52,179.18,2440745
AMG,2017-07-19,177.41,177.855,176.71,176.99,356234
AMP,2017-07-19,134.91,136.63,134.69,136.04,1141915
AMT,2017-07-19,135.6,136.67,134.33,135.42,2757954
AMZN,2017-07-19,1025,1031.59,1022.5,1026.87,2963964
ANDV,2017-07-19,97.28,98.2,97.15,97.75,2050976
ANSS,2017-07-19,125.14,126.32,124.66,126.18,341681
ANTM,2017-07-19,189.81,191.2,189.52,190.29,1042758
AON,2017-07-19,137.66,138.07,137.19,138.07,694563
AOS,2017-07-19,57.48,57.72,57.265,57.58,319017
APA,2017-07-19,47.43,50.13,47.32,49.86,6096940
APC,2017-07-19,43.68,44.97,43.52,44.91,6986454
APD,2017-07-19,145.18,146.21,144.82,146.21,1478528
APH,2017-07-19,75.17,75.67,75.02,75.58,791494
ARE,2017-07-19,120.91,122.17,120.65,122.09,343614
ARNC,2017-07-19,25,25.2,24.82,25.12,2238810
ATVI,2017-07-19,61.57,62.39,60.87,61.33,5464580
AVB,2017-07-19,188.5,190.22,188.16,190.17,453898
AVGO,2017-07-19,252,254.54,250.55,254.4,2552646
AVY,2017-07-19,93.88,94.13,93.55,94.07,1269002
AWK,2017-07-19,79.83,80.14,79.55,80.02,418333
AXP,2017-07-19,85.76,85.98,85.3,85.93,5539683
AYI,2017-07-19,201.85,205.35,201.85,204.15,340113
AZO,2017-07-19,497.08,500.37,491.9,493.44,447445
A,2017-07-19,61.32,61.64,61.17,61.38,1512177
BAC,2017-07-19,24.05,24.2,23.81,24.06,74140055
BAX,2017-07-19,62.34,62.51,62.11,62.45,3049260
BA,2017-07-19,209.43,210.93,208.99,210.88,2258363
BBT,2017-07-19,44.77,44.97,44.36,44.76,3374501
BBY,2017-07-19,56.13,56.51,55.97,56.17,2094719
BDX,2017-07-19,201.5,202.57,200.74,202.02,1257052
BEN,2017-07-19,46.41,46.6,46.2799,46.57,1093002
BF.B,2017-07-19,48.05,48.17,47.6,48.17,687038
BHF,2017-07-19,67.92,69.51,67.8,68.95,1805
BHGE,2017-07-19,36.59,37.09,36.36,36.54,4235240
BIIB,2017-07-19,283.52,285.84,280.51,281.95,1103504
BK,2017-07-19,53.3,53.62,52.62,53.06,9438452
BLK,2017-07-19,429.04,429.58,424.76,426.46,517563
BLL,2017-07-19,42.5,42.62,42.26,42.53,1223430
BMY,2017-07-19,54.77,55.195,54.61,55.07,3321722
BRK.B,2017-07-19,170.665,171.33,170.35,171.2,1923235
BSX,2017-07-19,27.84,27.96,27.79,27.93,3121036
BWA,2017-07-19,46.43,46.79,46.2,46.76,1231028
BXP,2017-07-19,119.1,120.625,118.87,120.36,765601
CAG,2017-07-19,33.52,34.03,33.26,33.85,9525466
CAH,2017-07-19,77.21,77.2799,76.31,77,1809745
CAT,2017-07-19,107.3,108,107.14,107.85,2857917
CA,2017-07-19,34.03,34.77,33.99,34.59,2875243
CBG,2017-07-19,37.18,37.93,37.18,37.82,1230052
CBOE,2017-07-19,93.14,93.36,92.35,92.91,529670
CBS,2017-07-19,65.17,66.53,64.32,64.98,2876612
CB,2017-07-19,146.04,146.56,145.56,146.55,1028795
CCI,2017-07-19,94.98,98.78,93.14,98.66,6700986
CCL,2017-07-19,66.89,67.1,66.6,66.77,2216295
CDNS,2017-07-19,34.89,35.395,34.83,35.32,1594769
CELG,2017-07-19,134.95,135.97,134.2,135,3132525
CERN,2017-07-19,66.34,66.34,65.46,65.57,979123
CFG,2017-07-19,35.78,35.78,34.91,35.27,3632197
CF,2017-07-19,29.61,30.84,29.6,30.81,5647411
CHD,2017-07-19,53.69,53.69,52.91,52.95,1189902
CHK,2017-07-19,4.76,4.96,4.74,4.96,24291230
CHRW,2017-07-19,69.53,70.05,68.57,68.69,2404051
CHTR,2017-07-19,345.02,347.26,342.97,346.61,1256276
CINF,2017-07-19,72.39,73.43,72.3,73.31,384709
CI,2017-07-19,172.45,174.9699,172.45,174.31,1240517
CLX,2017-07-19,131.45,131.5127,130.28,130.53,742053
CL,2017-07-19,72.42,72.68,72.29,72.49,2877423
CMA,2017-07-19,73.4,73.56,71.9,72.49,2439782
CMCSA,2017-07-19,39.26,39.36,38.84,39.34,11517759
CME,2017-07-19,120.78,120.97,119.86,120.17,1630510
CMG,2017-07-19,369.8,380,362.62,372.83,3233522
CMI,2017-07-19,164.83,165.05,164.04,164.64,1261509
CMS,2017-07-19,46.2,46.24,45.92,46.24,1499187
CNC,2017-07-19,84.5,85.22,84.13,84.65,1329695
CNP,2017-07-19,27.83,27.83,27.56,27.63,3416068
COF,2017-07-19,81.95,81.99,80.77,81.38,3167493
COG,2017-07-19,24.88,25.31,24.84,25.17,6660548
COL,2017-07-19,109.62,110.74,109.45,110.64,736619
COO,2017-07-19,254.71,256.39,254.29,254.9,355653
COP,2017-07-19,42.95,43.75,42.94,43.66,8822991
COST,2017-07-19,151.81,152.16,150.9,151.24,4099995
COTY,2017-07-19,18.48,18.72,18.48,18.7,2170681
CPB,2017-07-19,51.3,52.79,51.23,52.57,2677355
CRM,2017-07-19,89.35,90.13,88.8,89.56,4463030
CSCO,2017-07-19,31.51,32.05,31.46,31.9,21567937
CSRA,2017-07-19,32.9,33.18,32.88,33.14,602364
CSX,2017-07-19,53.05,53.15,50.68,51.87,29960591
CTAS,2017-07-19,125.62,126.16,125.05,126.08,485065
CTL,2017-07-19,22.43,22.84,22.27,22.68,8097406
CTSH,2017-07-19,68.8,69.5,68.65,69.5,2798153
CTXS,2017-07-19,81.24,82.86,80.96,82.78,1370830
CVS,2017-07-19,78.12,78.74,77.34,77.39,6929747
CVX,2017-07-19,103.56,104.48,103.51,104.46,4932033
CXO,2017-07-19,124.07,127.89,124.07,127.64,956503
C,2017-07-19,67.15,67.36,66.5,66.7,12687313
DAL,2017-07-19,53.77,54.34,53.1,53.79,10733019
DE,2017-07-19,126.35,126.74,125.85,126.31,1474278
DFS,2017-07-19,61.16,61.4,60.91,61.14,1940539
DGX,2017-07-19,109.75,110.28,109.34,109.93,682219
DG,2017-07-19,71.01,71.55,70.84,71.39,1588149
DHI,2017-07-19,36.49,36.85,36.345,36.64,2618865
DHR,2017-07-19,85.52,85.89,85.29,85.79,2905318
DISCA,2017-07-19,27.79,27.92,26.66,27.18,12387741
DISCK,2017-07-19,26.95,27.15,25.92,26.21,1897091
DISH,2017-07-19,65.79,66,65,65.09,1671389
DIS,2017-07-19,106.13,106.87,106.05,106.82,5789363
DLR,2017-07-19,112.56,113.18,111.48,112.35,1257254
DLTR,2017-07-19,69.53,70.39,69.31,70.35,2246951
DOV,2017-07-19,84.63,85.31,83.92,85.2,2425151
DPS,2017-07-19,90.96,91.74,90.83,91.4,1252471
DRE,2017-07-19,28.45,28.96,28.45,28.79,2628240
DRI,2017-07-19,89.15,90.05,89.15,89.86,956691
DTE,2017-07-19,105.85,106.11,105.28,105.94,801014
DUK,2017-07-19,84.27,84.43,83.96,84.35,1790077
DVA,2017-07-19,65.35,65.67,65.05,65.41,874702
DVN,2017-07-19,31.29,32.6513,31.22,32.5,5498505
DXC,2017-07-19,78,78.71,77.77,78.71,1756210
D,2017-07-19,76.92,77.02,76.74,76.98,1407287
EA,2017-07-19,110.43,111.65,109.81,111.58,2498423
EBAY,2017-07-19,36.95,37.26,36.645,37.08,8817598
ECL,2017-07-19,132.68,133.06,132.34,133.05,812239
ED,2017-07-19,81.47,81.75,81.09,81.75,988100
EFX,2017-07-19,141.72,142.88,141.1701,142.72,477702
EIX,2017-07-19,78.04,78.09,77.65,78.07,966418
EL,2017-07-19,96.46,97.17,96.29,96.94,1065264
EMN,2017-07-19,85.24,86.31,85.11,86.15,828144
EMR,2017-07-19,59.97,60.64,59.85,60.6,1786753
EOG,2017-07-19,91.56,94.55,91.56,94.31,3937546
EQIX,2017-07-19,438.62,444.55,434.0911,440.5,383528
EQR,2017-07-19,66.05,67.18,65.99,67.16,1774355
EQT,2017-07-19,61.37,62.575,60.98,62.52,3870685
ESRX,2017-07-19,62.64,62.98,61.91,62.05,3846170
ESS,2017-07-19,259.31,263.54,257.75,263.49,339418
ES,2017-07-19,60.56,60.73,60.37,60.67,862788
ETFC,2017-07-19,40.22,40.4,39.48,39.67,3314383
ETN,2017-07-19,80.44,80.6,79.78,80.38,1758258
ETR,2017-07-19,75.77,75.98,75.475,75.9,718515
EVHC,2017-07-19,61.2,62.25,61.09,62.23,845320
EW,2017-07-19,117,119.48,116.91,119.04,1561133
EXC,2017-07-19,37.25,37.41,37.06,37.39,3317967
EXPD,2017-07-19,58.84,59.21,58.66,59.1,1290710
EXPE,2017-07-19,154.25,155.845,153.915,155.47,1007330
EXR,2017-07-19,77.54,78.94,77.25,78.79,1896925
FAST,2017-07-19,43.5,43.59,41.88,42.68,7042526
FBHS,2017-07-19,65.76,67.19,65.76,67.11,1213700
FB,2017-07-19,163.59,165.7,163.17,164.14,26273642
FCX,2017-07-19,13.03,13.19,12.96,13.11,14094964
FDX,2017-07-19,211.13,212.95,210.1,212.88,2616155
FE,2017-07-19,30.54,30.96,30.38,30.83,7007047
FFIV,2017-07-19,126.94,128.04,126.78,127.64,703037
FISV,2017-07-19,125.41,126.03,125,125.76,558467
FIS,2017-07-19,89.9,90.27,89.65,89.87,1272413
FITB,2017-07-19,25.9,26,25.585,25.8,6272392
FLIR,2017-07-19,38.42,38.49,38.17,38.27,1537913
FLR,2017-07-19,44.92,45.78,44.85,45.47,2649047
FLS,2017-07-19,46.15,46.56,46.03,46.54,774393
FL,2017-07-19,48.66,48.89,48.33,48.54,1711629
FMC,2017-07-19,76.07,76.49,75.88,76.18,731865
FOXA,2017-07-19,27.52,27.72,27.35,27.64,8578338
FOX,2017-07-19,27.3,27.51,27.19,27.46,1699584
FRT,2017-07-19,128.93,129.95,128.38,129.93,384933
FTI,2017-07-19,27.6,28.81,27.59,28.68,3624793
FTV,2017-07-19,63.94,63.99,63.58,63.97,1400601
F,2017-07-19,11.76,11.83,11.74,11.83,26225866
GD,2017-07-19,202,202.4599,201.25,202.34,739801
GE,2017-07-19,26.85,27.03,26.84,26.94,24792361
GGP,2017-07-19,23.38,23.7,23.35,23.68,3236616
GILD,2017-07-19,72,72.74,71.77,72.72,8312410
GIS,2017-07-19,53.6,54.03,53.5501,53.85,2880518
GLW,2017-07-19,31.42,31.75,31.42,31.73,5470964
GM,2017-07-19,36.38,36.54,36.3,36.47,7816787
GOOGL,2017-07-19,990.01,995.6,987.01,992.77,1412148
GOOG,2017-07-19,967.84,973.04,964.03,970.89,1224540
GPC,2017-07-19,83.24,83.35,82.42,82.96,3090036
GPN,2017-07-19,92.08,92.98,91.72,92.8,933708
GPS,2017-07-19,23.16,23.36,23.02,23.29,2588334
GRMN,2017-07-19,51.05,51.69,50.74,51.66,2027064
GS,2017-07-19,222.91,224.2,221.67,222.87,4884634
GT,2017-07-19,35.68,35.91,35.65,35.76,1340549
GWW,2017-07-19,180.06,180.4,160.29,162.19,3867130
HAL,2017-07-19,43.97,45.82,43.92,45.58,12052226
HAS,2017-07-19,113.63,114.53,112.95,114.04,584224
HBAN,2017-07-19,13.76,13.83,13.63,13.7,6141545
HBI,2017-07-19,22.86,23.18,22.75,23.15,2286118
HCA,2017-07-19,85.96,86.66,85.05,85.23,2308870
HCN,2017-07-19,74.01,74.27,73.57,74.13,1190693
HCP,2017-07-19,32.05,32.34,31.92,32.16,2493602
HD,2017-07-19,152.55,154,152.55,153.3,2808385
HES,2017-07-19,43.26,45.03,43.24,44.94,3371996
HIG,2017-07-19,53.56,53.91,53.45,53.89,1151715
HII,2017-07-19,198.11,199.71,197.05,198.49,365575
HLT,2017-07-19,62.44,62.65,62.09,62.12,1810306
HOG,2017-07-19,48.72,49.19,47.67,48.77,7381534
HOLX,2017-07-19,45.01,45.33,44.815,45.28,2259133
HON,2017-07-19,135.5,136.17,135.3,136.15,2204476
HPE,2017-07-19,17.25,17.71,17.25,17.67,13419835
HPQ,2017-07-19,18.42,18.7,18.36,18.7,10808649
HP,2017-07-19,55.31,58.49,55.21,58.12,2664241
HRB,2017-07-19,30.48,30.75,30.18,30.28,2932211
HRL,2017-07-19,32.86,32.96,32.44,32.62,4302271
HRS,2017-07-19,114.14,114.651,114.14,114.43,523294
HSIC,2017-07-19,92.315,92.7725,91.53,92.6,831346
HST,2017-07-19,18.66,18.695,18.54,18.61,4796220
HSY,2017-07-19,105.9,106.35,105.79,106.09,575426
HUM,2017-07-19,235.18,237.67,235.005,236.23,934991
IBM,2017-07-19,150.02,150.25,146.71,147.53,14293610
ICE,2017-07-19,65.95,66.01,65.44,65.72,2031668
IDXX,2017-07-19,165.85,168.2,165.08,167.78,359917
IFF,2017-07-19,135.38,136.27,134.63,135.23,370017
ILMN,2017-07-19,174.66,175.85,173.12,173.88,622197
INCY,2017-07-19,131.71,133.23,129.85,130.45,1173639
INFO,2017-07-19,45.35,45.47,45.25,45.39,1353506
INTC,2017-07-19,34.68,34.68,34.46,34.56,17036197
INTU,2017-07-19,133.43,135.26,133.29,135.19,1082698
IPG,2017-07-19,25.06,25.16,24.78,24.83,3201731
IP,2017-07-19,57.66,57.91,57.47,57.51,1734762
IQV,2017-07-19,90.39,91.19,90.25,90.96,649618
IRM,2017-07-19,34.69,34.995,34.56,34.95,477902
IR,2017-07-19,92.75,93.28,92.21,93.2,1251903
ISRG,2017-07-19,317.603,322.483,317.5461,322.263,1465299
ITW,2017-07-19,146.95,147.72,146.44,147.68,940800
IT,2017-07-19,127.84,128.9,127.47,128.85,536257
IVZ,2017-07-19,36.11,36.21,35.92,36.2,1493901
JBHT,2017-07-19,92.08,92.14,91.12,91.7,804742
JCI,2017-07-19,44.07,44.16,43.85,44.15,2986773
JEC,2017-07-19,52.52,53.47,52.4,53.43,580346
JNJ,2017-07-19,134.84,135.41,134.52,135.21,5503298
JNPR,2017-07-19,29,29.45,28.9,29.37,6228699
JPM,2017-07-19,91.34,91.6199,91.001,91.2,11651245
JWN,2017-07-19,46.44,47.1,46.23,46.94,1114480
KEY,2017-07-19,19,19.12,18.84,19.07,9973291
KHC,2017-07-19,85.63,85.85,85.21,85.69,2184553
KIM,2017-07-19,19.06,19.11,18.95,19.07,3357119
KLAC,2017-07-19,100.64,101.665,100.47,101.39,1088351
KMB,2017-07-19,124.33,124.91,123.75,123.95,1745120
KMI,2017-07-19,19.5,19.69,19.43,19.67,10420462
KMX,2017-07-19,64.9,65.37,64.65,64.83,1201827
KORS,2017-07-19,34.23,34.74,34.17,34.73,961812
KO,2017-07-19,44.67,44.84,44.545,44.83,6986937
KR,2017-07-19,22.6,22.96,22.56,22.94,8743316
KSS,2017-07-19,39.8,40.08,39.53,39.73,2590199
KSU,2017-07-19,104.11,104.11,103.03,103.57,955595
K,2017-07-19,66.44,66.7,66.23,66.35,1775053
LB,2017-07-19,44.01,44.76,43.78,44.58,2599595
LEG,2017-07-19,52.39,52.655,52.3,52.59,1098162
LEN,2017-07-19,52.1372,52.598,51.7647,52.2549,3071329
LH,2017-07-19,153.56,155.02,153.39,155.01,388779
LKQ,2017-07-19,32.99,33.45,32.91,33.39,1234848
LLL,2017-07-19,170.39,172.01,170.31,171.96,330268
LLY,2017-07-19,83.52,84.28,83.52,84.23,2297408
LMT,2017-07-19,287.68,291.28,287.04,290.67,1139818
LNC,2017-07-19,70.6,71.6,70.25,71.18,1968560
LNT,2017-07-19,40.3,40.5,40.24,40.5,767954
LOW,2017-07-19,76.24,77.15,76.21,76.83,4233606
LRCX,2017-07-19,160.5,164.545,160.245,164.23,2711710
LUK,2017-07-19,26.61,26.7,26.54,26.57,1907191
LUV,2017-07-19,61.4,61.61,60.46,61.41,7129472
LYB,2017-07-19,85.26,87.34,85.26,87.16,2109419
L,2017-07-19,47.3,47.97,47.26,47.91,806640
MAA,2017-07-19,101,101.5625,100.87,101.3,783353
MAC,2017-07-19,58.52,59.07,58.33,58.61,1149115
MAR,2017-07-19,101.88,102.61,101.451,102.24,1056901
MAS,2017-07-19,38.76,39.05,38.71,39.02,1223835
MAT,2017-07-19,20.85,21.44,20.77,21.3,3720878
MA,2017-07-19,127.73,128.27,127.555,128.04,2550405
MCD,2017-07-19,154.13,154.46,153.48,153.89,3072177
MCHP,2017-07-19,82.07,82.48,81.71,82.31,2099340
MCK,2017-07-19,166.22,166.26,162.59,164.85,1992902
MCO,2017-07-19,126.06,126.629,125.07,126.6,845562
MDLZ,2017-07-19,43.76,44.18,43.5964,44.14,4785187
MDT,2017-07-19,85.98,86.14,85.46,85.65,4596998
MET,2017-07-19,54.92,55.15,54.7,54.95,3977171
MGM,2017-07-19,32.55,32.8,32.31,32.79,8178290
MHK,2017-07-19,247.2,249.2,247.2,247.89,429665
MKC,2017-07-19,90.5,92.81,90.25,92.07,4895020
MLM,2017-07-19,220.75,224,220.23,223.95,238321
MMC,2017-07-19,79.24,79.39,78.92,79.2,1081706
MMM,2017-07-19,211.51,212.105,211.17,212.1,825309
MNST,2017-07-19,51.98,52.28,51.68,52.23,1825130
MON,2017-07-19,116.8,117.5207,116.8,117.46,1361124
MOS,2017-07-19,24.05,24.65,24.01,24.54,3778369
MO,2017-07-19,73.42,73.5931,73.18,73.55,4478819
MPC,2017-07-19,54.9,55.71,54.74,55.55,3365617
MRK,2017-07-19,62.5,62.83,62.435,62.62,5699122
MRO,2017-07-19,11.66,12.28,11.6,12.25,19457909
MSFT,2017-07-19,73.5,74.04,73.45,73.86,22416222
MSI,2017-07-19,88.81,90,88.52,89.78,726430
MS,2017-07-19,46.95,47,45.98,46.62,17586286
MTB,2017-07-19,166.82,166.85,160.9,162.48,1550866
MTD,2017-07-19,607.99,611.34,605.87,608.76,122309
MU,2017-07-19,32.05,32.35,31.65,31.82,19984126
MYL,2017-07-19,38.06,38.475,37.76,38.34,3751398
M,2017-07-19,22.83,23.08,22.68,22.99,4045634
NAVI,2017-07-19,16.92,16.92,15.27,15.29,4403694
NBL,2017-07-19,28.25,29.81,28.21,29.71,4608669
NCLH,2017-07-19,54.27,54.51,54.09,54.38,690366
NDAQ,2017-07-19,71.7,71.88,71.4,71.81,526383
NEE,2017-07-19,141.94,142.06,141.3301,141.8,943410
NEM,2017-07-19,33.66,34.06,33.62,33.88,4668379
NFLX,2017-07-19,182.97,187.17,181.75,183.86,17344321
NFX,2017-07-19,26.11,27.89,26.05,27.88,3659101
NI,2017-07-19,25.72,25.78,25.625,25.65,1534783
NKE,2017-07-19,57.6,57.875,57.3925,57.77,4451101
NLSN,2017-07-19,38.95,39.04,38.58,38.59,3040897
NOC,2017-07-19,264.42,265.32,264.07,264.92,388607
NOV,2017-07-19,33.81,35.23,33.68,35.15,4611440
NRG,2017-07-19,23.42,24.12,23.095,24,10104132
NSC,2017-07-19,122.25,122.25,119.46,120.67,2416933
NTAP,2017-07-19,43.88,44.5299,43.83,44.16,3700623
NTRS,2017-07-19,91.5,92.5,87.355,89.21,5279941
NUE,2017-07-19,59.56,60.79,59.36,60.66,4081864
NVDA,2017-07-19,166.33,167.4,164.61,165.1,17176140
NWL,2017-07-19,53.93,54.06,53.73,53.76,2605107
NWSA,2017-07-19,13.68,13.98,13.68,13.93,1339574
NWS,2017-07-19,14.1,14.425,14.1,14.35,208304
OKE,2017-07-19,53.66,54.41,53.4,54.39,4453585
OMC,2017-07-19,81.58,81.8699,80.44,80.74,2563871
ORCL,2017-07-19,50.46,51.1,50.36,51,13312763
ORLY,2017-07-19,188.02,188.925,185.88,186.91,2101826
OXY,2017-07-19,60.14,60.895,59.73,60.89,4062599
O,2017-07-19,56.6,57.3,56.48,57.16,980824
PAYX,2017-07-19,56.75,56.98,56.55,56.86,2151416
PBCT,2017-07-19,17.59,17.72,17.52,17.62,2456408
PCAR,2017-07-19,68.07,68.625,67.76,68.53,1491324
PCG,2017-07-19,66.8,67.1,66.55,67.1,1395992
PCLN,2017-07-19,1981.18,1999,1980.42,1992.1,361598
PDCO,2017-07-19,43.05,43.12,42.51,43.02,714628
PEG,2017-07-19,43.64,44.31,43.43,44.21,5204171
PEP,2017-07-19,115.01,115.35,114.63,115.34,2578212
PFE,2017-07-19,33.37,33.69,33.31,33.62,18810217
PFG,2017-07-19,66.49,66.95,66.23,66.7,859414
PGR,2017-07-19,45.48,45.67,45.28,45.67,2349179
PG,2017-07-19,87.87,88.41,87.595,88.35,6008454
PHM,2017-07-19,24.27,24.59,24.25,24.46,5182900
PH,2017-07-19,166.06,166.85,164.46,166.76,556048
PKG,2017-07-19,112.04,112.52,111.765,112.28,756937
PKI,2017-07-19,69.67,69.92,69.29,69.39,411166
PLD,2017-07-19,60.14,60.29,59.77,60.12,3074940
PM,2017-07-19,119.51,121.69,119.42,121.62,5003805
PNC,2017-07-19,126.07,126.81,125.42,126.4,1966226
PNR,2017-07-19,66.06,66.24,65.69,66.08,627644
PNW,2017-07-19,85.86,86.08,85.68,86.01,448473
PPG,2017-07-19,113.13,113.665,112.69,113.6,1102170
PPL,2017-07-19,38.5,38.5,38.07,38.12,5476654
PRGO,2017-07-19,73.13,73.16,72.04,72.65,1180578
PRU,2017-07-19,110.36,111.71,110.21,111.3,1451696
PSA,2017-07-19,207.46,208.43,207.06,207.77,887523
PSX,2017-07-19,81.95,82.94,81.86,82.92,1666164
PVH,2017-07-19,113.3,114.28,112.78,114.07,445181
PWR,2017-07-19,33.24,33.56,33.11,33.37,1347980
PXD,2017-07-19,160.99,164.3599,160.99,163.94,1669065
PX,2017-07-19,134.16,135.7,133.95,135.62,726512
PYPL,2017-07-19,58.31,58.62,57.55,58.35,9706707
QCOM,2017-07-19,56.46,56.9399,56.01,56.78,8783691
QRVO,2017-07-19,67.25,67.7,66.86,67.64,911627
RCL,2017-07-19,112.04,112.6,111.61,112.56,1166068
REGN,2017-07-19,504.99,509.135,501.1,506.79,850765
REG,2017-07-19,63.59,64.49,63.48,64.48,592208
RE,2017-07-19,268.2,270.81,267.33,269.04,489853
RF,2017-07-19,14.56,14.63,14.34,14.47,14924077
RHI,2017-07-19,48.39,48.67,48.19,48.45,552654
RHT,2017-07-19,98.99,99.41,98.63,99.25,977444
RJF,2017-07-19,83.08,83.13,82.17,82.77,395798
RL,2017-07-19,72.21,73.31,72.08,72.97,873085
RMD,2017-07-19,77.5,78.24,77.23,78.06,494733
ROK,2017-07-19,165.5,167.37,165.34,167.34,684352
ROP,2017-07-19,234.2,236.14,232.79,236.06,402624
ROST,2017-07-19,54.35,54.73,54.21,54.42,4683198
RRC,2017-07-19,22.15,22.62,22.02,22.58,6626699
RSG,2017-07-19,64.93,64.96,64.58,64.73,849274
RTN,2017-07-19,168.39,169.29,168,168.98,926048
SBAC,2017-07-19,138.96,138.96,136.39,138.46,1064661
SBUX,2017-07-19,58.15,58.41,57.9,58.11,8203557
SCG,2017-07-19,64.46,64.52,63.86,64.3,1041264
SCHW,2017-07-19,43.06,43.15,41.99,42.17,8002888
SEE,2017-07-19,45.86,46.22,45.86,46.02,1135067
SHW,2017-07-19,359.49,360.85,357.91,359.72,620642
SIG,2017-07-19,57.64,58.79,57.13,58.42,1099635
SJM,2017-07-19,116.01,116.95,115,116.76,1085282
SLB,2017-07-19,66.13,67.64,66.1,67.44,6642300
SLG,2017-07-19,103.43,104.96,103.43,104.91,434988
SNA,2017-07-19,156.7,157.96,156.08,157.71,1155512
SNI,2017-07-19,78.05,80.45,75.945,76.89,11517285
SNPS,2017-07-19,75.85,76.51,75.74,76.41,536670
SO,2017-07-19,47.2,47.3,47.08,47.23,3519947
SPGI,2017-07-19,150.01,150.345,149.375,150.19,891965
SPG,2017-07-19,159.79,160.65,159.5,160.27,1185740
SRCL,2017-07-19,75.84,76.31,75.6,76.2,285901
SRE,2017-07-19,112.37,112.94,111.8,112.94,646427
STI,2017-07-19,56.21,56.36,55.44,55.88,3287314
STT,2017-07-19,92.27,92.27,89.25,90.61,4370035
STX,2017-07-19,39,39.44,38.931,39.24,4143946
STZ,2017-07-19,197.51,198.37,196,198.3,986780
SWKS,2017-07-19,104.5,105.4975,104.06,105.41,1810622
SWK,2017-07-19,146.99,148,146.44,147.8,780400
SYF,2017-07-19,29.45,29.61,29.24,29.51,5228496
SYK,2017-07-19,145.54,146.45,145.38,146.22,733305
SYMC,2017-07-19,30.56,31.071,30.415,31.02,6564232
SYY,2017-07-19,50.6,51.02,50.43,51,1726417
TAP,2017-07-19,87.75,88.59,87.32,88.53,1312404
TDG,2017-07-19,282.73,287.34,281.25,286.44,376052
TEL,2017-07-19,82,83.165,81.64,83.11,1377474
TGT,2017-07-19,53.8,54.205,53.52,54.1,3954187
TIF,2017-07-19,91.5,92.2525,91.49,91.86,1021905
TJX,2017-07-19,70.1,70.62,69.9,70.3,5060909
TMK,2017-07-19,78.19,78.4,77.98,78.21,329593
TMO,2017-07-19,180.06,180.64,179.25,180.15,932294
TPR,2017-07-19,47.82,48.21,47.75,48.15,1217068
TRIP,2017-07-19,39.1,39.84,38.63,39.6,3720987
TROW,2017-07-19,80.33,80.93,80,80.81,882441
TRV,2017-07-19,125.97,126.58,124.59,126.46,1324127
TSCO,2017-07-19,52.03,52.83,51.52,51.84,1771867
TSN,2017-07-19,60.94,61.25,60.4802,61.13,2261941
TSS,2017-07-19,61.6,61.9,61.1,61.7,1035997
TWX,2017-07-19,99.22,99.48,98.97,99.15,4206504
TXN,2017-07-19,82.49,82.7,81.86,82.16,3133520
TXT,2017-07-19,50.1,50.15,48.48,48.67,3114123
T,2017-07-19,36.03,36.13,35.81,36.13,26281264
UAA,2017-07-19,20.22,20.625,20.16,20.49,1981069
UAL,2017-07-19,76.23,76.7,73.7,74.24,15490955
UA,2017-07-19,18.66,19.015,18.66,18.91,1796499
UDR,2017-07-19,38.67,39.13,38.635,39.12,879431
UHS,2017-07-19,123.37,124.31,122.98,123.68,550749
ULTA,2017-07-19,259.17,260.7879,255.14,256.75,1197043
UNH,2017-07-19,187.51,189.41,187.51,189.19,3401646
UNM,2017-07-19,47.77,48.14,47.62,48.14,928298
UNP,2017-07-19,108.21,108.97,106.865,107.84,4192417
UPS,2017-07-19,111.72,112.99,111.26,112.99,2541764
URI,2017-07-19,117.48,119.19,117.04,118.7,1781705
USB,2017-07-19,52.07,52.78,51.78,52.08,6201501
UTX,2017-07-19,123.05,123.23,122.55,123.08,1710969
VAR,2017-07-19,105.51,105.75,105.07,105.42,464466
VFC,2017-07-19,55.92,56.55,55.77,56.55,2136533
VIAB,2017-07-19,36,36.36,35.82,36.2,6055855
VLO,2017-07-19,67.6,68.69,67.54,68.03,3481850
VMC,2017-07-19,123.27,125.54,122.88,125.47,990445
VNO,2017-07-19,77.53,80.59,77.5,80.56,2427848
VRSK,2017-07-19,85.86,86.01,84.96,85.99,674547
VRSN,2017-07-19,98.68,98.98,98.09,98.61,800091
VRTX,2017-07-19,161.8,167,158.88,159.69,16800128
VTR,2017-07-19,68.67,68.91,68.25,68.53,1303446
VZ,2017-07-19,43.35,43.54,43.2,43.45,13940767
V,2017-07-19,97.64,98.33,97.55,98.25,6390351
WAT,2017-07-19,183.83,183.98,182.25,182.91,450888
WBA,2017-07-19,78.76,79.7701,78.72,79.56,4077375
WDC,2017-07-19,94.42,94.61,93.45,94.48,2853119
WEC,2017-07-19,62.14,62.77,61.95,62.7,2174249
WFC,2017-07-19,54.8,55.21,54.69,54.94,12366197
WHR,2017-07-19,198.03,200.61,197.62,198.34,923346
WLTW,2017-07-19,147.06,147.78,146.22,146.73,352120
WMB,2017-07-19,31.15,31.34,30.96,31.25,5844619
WMT,2017-07-19,76.08,76.22,75.6,75.87,5313563
WM,2017-07-19,74.82,75.065,74.72,74.92,2227405
WRK,2017-07-19,59.26,59.72,59.16,59.5,804296
WU,2017-07-19,18.97,19.2,18.91,19.18,2798862
WYNN,2017-07-19,134.29,135.18,131.9025,133.17,1359390
WYN,2017-07-19,103.25,103.37,102.19,102.49,510440
WY,2017-07-19,33.19,33.85,33.19,33.82,2274133
XEC,2017-07-19,93.61,97.03,93.61,96.73,1102784
XEL,2017-07-19,46.45,46.63,46.27,46.62,3843569
XLNX,2017-07-19,65.92,65.92,64.43,65.59,5182540
XL,2017-07-19,45.85,46.09,45.72,46.08,787725
XOM,2017-07-19,80.44,80.87,80.27,80.85,9393178
XRAY,2017-07-19,65.07,65.1,64.5,64.61,1744508
XRX,2017-07-19,29.38,29.5,29.2,29.38,1523961
XYL,2017-07-19,56.57,57.09,56.508,57.07,704679
YUM,2017-07-19,73.9,74.25,73.79,74.15,1334074
ZBH,2017-07-19,131.35,132.2,130.87,131.07,1433982
ZION,2017-07-19,44.07,44.39,43.69,43.98,1614880
ZTS,2017-07-19,62.71,62.79,62.29,62.42,1850573
AAL,2017-07-20,52.72,52.78,52.1,52.34,4836234
AAPL,2017-07-20,151.5,151.74,150.19,150.34,17243748
AAP,2017-07-20,100.7,104.14,99.81,103.23,1714491
ABBV,2017-07-20,72.99,74.22,72.945,74.01,5329746
ABC,2017-07-20,91.2,92.35,90.62,91.95,1136414
ABT,2017-07-20,49.68,51.13,49.35,50.85,12331181
ACN,2017-07-20,127.9,128.7599,127.65,128.54,1655339
ADBE,2017-07-20,149.07,150.1,148.35,149.94,1565992
ADI,2017-07-20,80.35,80.89,79.99,80.85,1804783
ADM,2017-07-20,41.26,41.695,40.91,41.42,2521277
ADP,2017-07-20,102.93,103.47,102.83,103.34,3110934
ADSK,2017-07-20,109.72,110.5,108.88,109.91,1270906
ADS,2017-07-20,243.88,252.4467,235.89,238.62,2099381
AEE,2017-07-20,55.86,56.29,55.65,56.14,1198295
AEP,2017-07-20,68.77,68.835,68.4125,68.7,3771041
AES,2017-07-20,11.35,11.4256,11.26,11.37,2791468
AET,2017-07-20,154.15,155.97,153.92,155.73,1827425
AFL,2017-07-20,77.73,78.32,77.5101,77.68,1293618
AGN,2017-07-20,247.42,251.63,247.0899,249.07,2412874
AIG,2017-07-20,64.22,64.35,63.81,64.23,3488528
AIV,2017-07-20,43.79,44.11,43.675,43.9,980106
AIZ,2017-07-20,105.81,106.3,105.37,105.71,169184
AJG,2017-07-20,57.8,58.27,57.78,58.27,637936
AKAM,2017-07-20,52.1,52.64,51.8,52.36,1377155
ALB,2017-07-20,119,119.16,117.64,117.91,928730
ALGN,2017-07-20,159.5,160.54,158.1,160.17,952698
ALK,2017-07-20,90.26,90.26,88.91,89.1,997560
ALLE,2017-07-20,80.87,81.135,80.12,81.09,528924
ALL,2017-07-20,89.01,89.56,88.47,89.22,1319566
ALXN,2017-07-20,127.91,129.99,127.35,129.81,1446023
AMAT,2017-07-20,47.11,47.34,46.37,47.25,8782346
AMD,2017-07-20,13.61,13.89,13.45,13.8,47707464
AME,2017-07-20,61.58,61.7166,61.07,61.14,649988
AMGN,2017-07-20,179.05,180.73,178.88,179.32,3039256
AMG,2017-07-20,177.7,179.81,177.28,177.91,429723
AMP,2017-07-20,136.31,137.37,135.79,136.79,753982
AMT,2017-07-20,135.68,137.45,135.67,136.24,2082084
AMZN,2017-07-20,1031.59,1034.97,1022.51,1028.7,3097487
ANDV,2017-07-20,98,98.13,96.88,97.54,1717226
ANSS,2017-07-20,126.2,126.32,125.322,126.01,252410
ANTM,2017-07-20,190.18,191.39,189.725,190.69,1250670
AON,2017-07-20,137.95,139.06,137.815,138.84,769942
AOS,2017-07-20,57.45,57.58,56.325,56.67,2477743
APA,2017-07-20,50.36,50.53,49.29,49.35,3460435
APC,2017-07-20,45.28,45.44,43.7928,43.84,5833314
APD,2017-07-20,146.02,146.34,145.13,146.01,1299852
APH,2017-07-20,75.48,75.775,75.12,75.66,985585
ARE,2017-07-20,122.08,123.18,121.95,122.07,556098
ARNC,2017-07-20,25.06,25.315,24.74,24.75,6083709
ATVI,2017-07-20,61.42,61.76,60.78,61.08,3594715
AVB,2017-07-20,190.34,191.78,189.99,190.12,444954
AVGO,2017-07-20,254.5,255,252.35,253.43,1213544
AVY,2017-07-20,94.08,94.47,93.71,94.06,662801
AWK,2017-07-20,80.36,81.25,80.15,81,702677
AXP,2017-07-20,84.94,85.45,84.53,85.35,5386356
AYI,2017-07-20,204.3,204.735,201.44,203.5,391742
AZO,2017-07-20,495.5,506.59,491.13,502.56,489345
A,2017-07-20,61.45,61.55,60.81,60.98,2009405
BAC,2017-07-20,24.02,24.117,23.83,23.94,62793467
BAX,2017-07-20,62.51,63.08,62.26,63.04,2394372
BA,2017-07-20,211.1,211.25,209.9189,210.28,2235082
BBT,2017-07-20,45.26,46.53,45.02,46.26,6200820
BBY,2017-07-20,56.04,56.18,52.97,53.96,8002039
BDX,2017-07-20,201.93,204.01,201.77,203.33,988229
BEN,2017-07-20,46.6,47.05,46.52,46.81,2493349
BF.B,2017-07-20,48.1,48.34,47.88,48.13,601400
BHF,2017-07-20,69.7489,70,69,69,28390
BHGE,2017-07-20,36.59,36.9,34.86,34.97,6623457
BIIB,2017-07-20,282.18,284.32,280.75,281.44,1049150
BK,2017-07-20,53.56,54.5899,53.26,53.91,7372939
BLK,2017-07-20,426.56,427.6,425.02,427.28,396564
BLL,2017-07-20,42.5,42.65,42.19,42.42,1435907
BMY,2017-07-20,55.28,55.72,55.18,55.44,3862419
BRK.B,2017-07-20,171.33,171.87,171.07,171.33,2137923
BSX,2017-07-20,27.94,28.06,27.73,27.73,6199767
BWA,2017-07-20,46.98,47,46.24,46.29,1949697
BXP,2017-07-20,120.3,120.58,118.75,118.81,510682
CAG,2017-07-20,33.92,33.96,33.64,33.75,2787995
CAH,2017-07-20,77.19,77.94,77.01,77.32,1603484
CAT,2017-07-20,107.88,108.15,107.06,107.32,3759740
CA,2017-07-20,34.64,34.725,34.5,34.64,1788556
CBG,2017-07-20,37.87,38.07,37.72,37.89,1252318
CBOE,2017-07-20,92.86,93.25,92.54,93.15,503591
CBS,2017-07-20,65,66.34,64.77,65.86,2851932
CB,2017-07-20,146.82,147,145.9,146.62,1381398
CCI,2017-07-20,98.7,99.23,96.07,97.27,6212843
CCL,2017-07-20,66.98,67.795,66.95,67.58,2441618
CDNS,2017-07-20,35.31,35.31,34.75,35.09,1578868
CELG,2017-07-20,135.15,137.45,134.6012,136.31,3856925
CERN,2017-07-20,65.71,65.93,65.26,65.46,1043792
CFG,2017-07-20,35.25,35.415,34.82,35.25,4893547
CF,2017-07-20,30.95,31.315,30.4,31.13,4044019
CHD,2017-07-20,53.02,53.345,52.915,52.99,1619982
CHK,2017-07-20,4.98,5.02,4.84,4.84,24845769
CHRW,2017-07-20,63.615,65.34,63.41,65.01,8858406
CHTR,2017-07-20,346.47,349.67,344.315,345.3,1244759
CINF,2017-07-20,73.33,74.09,72.95,74.06,402718
CI,2017-07-20,174.31,175.05,173.58,174.49,883266
CLX,2017-07-20,131.2,131.6,130.61,130.89,456184
CL,2017-07-20,72.59,72.88,72.08,72.09,3683629
CMA,2017-07-20,72.59,73.28,72.15,72.43,1946970
CMCSA,2017-07-20,39.34,39.695,39.17,39.49,14159267
CME,2017-07-20,120.18,120.8,119.3,120.56,1294077
CMG,2017-07-20,372.83,373.9599,355.71,356.05,4454791
CMI,2017-07-20,164.92,165.59,163.85,164.43,1365498
CMS,2017-07-20,46.4,46.7,46.25,46.59,2046599
CNC,2017-07-20,84.97,86.02,84.51,85.4,1962482
CNP,2017-07-20,27.78,28.135,27.595,28.05,3752622
COF,2017-07-20,81.21,81.52,80.04,81.01,4966721
COG,2017-07-20,25.33,25.61,24.94,25,4712410
COL,2017-07-20,110.76,110.76,109.18,109.35,1232750
COO,2017-07-20,254.89,255.87,253.8,254,228796
COP,2017-07-20,43.78,43.833,43.1,43.23,7662952
COST,2017-07-20,151.47,152.19,150.88,150.99,3207388
COTY,2017-07-20,18.79,18.96,18.6501,18.89,3046194
CPB,2017-07-20,52.36,52.39,51.59,51.92,1613747
CRM,2017-07-20,89.71,90.63,89.42,90.54,3481042
CSCO,2017-07-20,31.91,32.05,31.76,31.86,16389480
CSRA,2017-07-20,33.26,33.61,33.12,33.58,804374
CSX,2017-07-20,51.88,52.13,50.33,50.87,22332428
CTAS,2017-07-20,126.55,126.95,125.36,126.78,496475
CTL,2017-07-20,22.77,23.28,22.66,23.22,9098691
CTSH,2017-07-20,69.75,70.3,69.63,69.96,2617141
CTXS,2017-07-20,82.82,83,82.11,82.58,1258642
CVS,2017-07-20,77.12,77.6,76.48,77.16,6117463
CVX,2017-07-20,105,105.37,103.815,104.63,5367835
CXO,2017-07-20,128.35,129.21,126.13,126.47,927177
C,2017-07-20,66.62,67.04,66.33,66.36,14027609
DAL,2017-07-20,53.79,53.91,52.755,52.83,8418264
DE,2017-07-20,126.25,126.72,125.35,125.6,2074141
DFS,2017-07-20,61,61.56,60.94,61.37,1940339
DGX,2017-07-20,110.05,110.35,109.32,109.65,1129011
DG,2017-07-20,71.59,71.68,71.03,71.35,2166759
DHI,2017-07-20,36.63,36.67,36.02,36.33,3110252
DHR,2017-07-20,82.06,84.2,81.5,83.2,9551332
DISCA,2017-07-20,27.18,27.59,26.58,26.6,5857977
DISCK,2017-07-20,26.2,26.67,25.69,25.71,2472407
DISH,2017-07-20,65.25,66,65.01,65.09,1318335
DIS,2017-07-20,106.99,107.71,106.7499,107.36,6185510
DLR,2017-07-20,112.5,113.12,112.04,112.11,1201601
DLTR,2017-07-20,70.6,71.15,70.09,70.77,3045177
DOV,2017-07-20,85,85.2,83,83.17,2363885
DPS,2017-07-20,91.52,91.685,91.08,91.26,991424
DRE,2017-07-20,28.7,28.79,27.98,27.98,6322573
DRI,2017-07-20,89.85,90.24,89.51,89.57,733900
DTE,2017-07-20,106.31,106.93,106.06,106.77,1309114
DUK,2017-07-20,84.6,84.95,84.24,84.93,1971679
DVA,2017-07-20,65.4,66.6366,65.4,66.42,1351680
DVN,2017-07-20,32.71,32.805,31.96,31.99,4954582
DXC,2017-07-20,78.52,78.87,78.09,78.64,806270
D,2017-07-20,77.25,77.25,76.67,76.95,2211898
EA,2017-07-20,111.61,112.18,110.38,111.97,2143813
EBAY,2017-07-20,37.17,37.48,37,37.18,17538266
ECL,2017-07-20,132.85,133.15,132.11,132.45,812678
ED,2017-07-20,82,82.42,81.68,82.41,969497
EFX,2017-07-20,143.03,143.47,142.135,142.99,466649
EIX,2017-07-20,78.23,78.49,78.06,78.45,1134429
EL,2017-07-20,97.3,97.84,97.02,97.11,1111220
EMN,2017-07-20,86.09,86.09,85,85.68,536840
EMR,2017-07-20,60.38,60.68,60.05,60.3,2370364
EOG,2017-07-20,95,95.74,93.57,93.66,4078175
EQIX,2017-07-20,440.2,443.6,438.06,441.21,470579
EQR,2017-07-20,67.13,67.72,67.06,67.16,1491267
EQT,2017-07-20,62.83,63.32,61.82,61.96,4244660
ESRX,2017-07-20,62.19,62.99,62.03,62.64,2264678
ESS,2017-07-20,263.72,266.05,262.97,264.17,257891
ES,2017-07-20,60.7,61.22,60.59,61.21,1004425
ETFC,2017-07-20,39.77,39.88,39.42,39.6,3457045
ETN,2017-07-20,80.32,80.34,79.53,79.56,1530099
ETR,2017-07-20,76,76.6,75.55,76.47,1280844
EVHC,2017-07-20,62.25,63.31,61.99,62.94,630696
EW,2017-07-20,119.17,120,118.84,119.42,1589096
EXC,2017-07-20,37.45,37.69,37.31,37.6,3379606
EXPD,2017-07-20,59.04,59.34,58.76,59.05,911192
EXPE,2017-07-20,155.22,155.98,153.96,154.63,953561
EXR,2017-07-20,78.25,78.88,77.55,78.23,1042347
FAST,2017-07-20,42.69,43.34,42.615,43.07,3718838
FBHS,2017-07-20,67.07,67.2,65.595,65.63,1090045
FB,2017-07-20,164.8,165,162.81,164.53,18523107
FCX,2017-07-20,13.12,13.21,12.8,13.04,13210943
FDX,2017-07-20,213.2,213.47,211.34,211.88,1975904
FE,2017-07-20,30.9,31.38,30.7,31.23,7000523
FFIV,2017-07-20,127.93,128.595,126.93,127.24,542334
FISV,2017-07-20,125.83,126.48,125.46,126.23,510699
FIS,2017-07-20,89.85,90.11,89.55,89.81,1476356
FITB,2017-07-20,25.84,25.95,25.42,25.49,8663983
FLIR,2017-07-20,38.35,38.58,38.215,38.41,719363
FLR,2017-07-20,45.5,45.755,44.92,45.16,881577
FLS,2017-07-20,46.65,46.87,46.16,46.59,899897
FL,2017-07-20,48.55,48.76,47.48,47.98,3095262
FMC,2017-07-20,76.17,76.32,75.405,75.79,435798
FOXA,2017-07-20,27.76,28.06,27.35,27.79,7152625
FOX,2017-07-20,27.56,27.86,27.19,27.61,1350013
FRT,2017-07-20,130.24,131.16,129.74,130,348891
FTI,2017-07-20,28.7,28.77,28.25,28.42,2644857
FTV,2017-07-20,64.01,64.15,62.83,63.5,1558121
F,2017-07-20,11.69,11.78,11.66,11.7,30315108
GD,2017-07-20,202.51,203.19,201.995,202.4,1064418
GE,2017-07-20,27.02,27.05,26.6,26.69,55158141
GGP,2017-07-20,23.68,23.8,23.46,23.63,2906270
GILD,2017-07-20,72.86,73.74,72.77,73.42,9271390
GIS,2017-07-20,53.94,54.19,53.51,54.17,3947522
GLW,2017-07-20,31.42,31.765,30.98,31.71,11737282
GM,2017-07-20,36.5,36.63,36.29,36.41,10159176
GOOGL,2017-07-20,997,998.68,984.62,992.19,1418385
GOOG,2017-07-20,975,975.9,961.51,968.15,1624463
GPC,2017-07-20,82.42,84.3,80.86,81.69,2548020
GPN,2017-07-20,92.78,93.87,92.52,93.61,1166038
GPS,2017-07-20,23.36,23.66,23.07,23.51,3557061
GRMN,2017-07-20,51.79,51.79,51.14,51.33,954990
GS,2017-07-20,223,224.7555,221.61,222.3,3497758
GT,2017-07-20,35.76,36.08,35.69,35.92,1600342
GWW,2017-07-20,163.35,168.67,162.67,165.96,1888261
HAL,2017-07-20,45.89,46.06,45.06,45.38,10591737
HAS,2017-07-20,114.26,115,112.3359,114.9,640443
HBAN,2017-07-20,13.7,13.82,13.56,13.56,11204144
HBI,2017-07-20,23.24,23.41,23.175,23.26,3160811
HCA,2017-07-20,85.22,86.76,85.02,85.76,2254744
HCN,2017-07-20,74.32,74.49,73.68,73.7,1327060
HCP,2017-07-20,32.21,32.26,31.74,31.74,3643086
HD,2017-07-20,152.56,152.57,145.61,147.03,18264081
HES,2017-07-20,45.35,45.4,43.96,44.05,2846609
HIG,2017-07-20,53.91,54.2,53.71,53.78,2254714
HII,2017-07-20,199.3,201.85,198.62,199.19,250835
HLT,2017-07-20,62.11,62.23,61.51,62.01,2172107
HOG,2017-07-20,48.83,49.69,48.59,48.77,4516309
HOLX,2017-07-20,45.4,45.54,45.07,45.41,1990874
HON,2017-07-20,136.18,136.41,134.86,134.95,2943764
HPE,2017-07-20,17.67,17.93,17.65,17.9,14631164
HPQ,2017-07-20,18.94,19.06,18.75,18.94,11180816
HP,2017-07-20,58.41,58.6395,56.8,57.26,1653655
HRB,2017-07-20,30.22,30.79,30.145,30.59,2167047
HRL,2017-07-20,32.66,33.08,32.62,32.93,1737047
HRS,2017-07-20,114.59,114.76,113.95,114.23,519469
HSIC,2017-07-20,92.685,92.685,91.5475,92.22,839764
HST,2017-07-20,18.57,18.61,18.04,18.05,8604305
HSY,2017-07-20,106.28,106.5,105.98,106.28,420767
HUM,2017-07-20,236.11,237.09,234.84,235.83,1063572
IBM,2017-07-20,147.53,148.83,147.03,147.66,7212233
ICE,2017-07-20,65.66,65.98,65.56,65.84,1975780
IDXX,2017-07-20,168.2,168.2,166.73,167.29,267244
IFF,2017-07-20,135.13,135.13,132.66,133.37,396325
ILMN,2017-07-20,174.45,174.45,171.81,171.97,653969
INCY,2017-07-20,130.52,134.4,129.54,133.79,1130556
INFO,2017-07-20,45.37,45.56,45.23,45.29,1264369
INTC,2017-07-20,34.54,34.84,34.475,34.75,17506216
INTU,2017-07-20,135.17,135.91,134.2,135.35,1172297
IPG,2017-07-20,24.6,25.575,24.6,25.44,4189613
IP,2017-07-20,57.5,57.67,56.64,56.92,2003303
IQV,2017-07-20,90.89,90.94,89.89,90.3,760089
IRM,2017-07-20,34.98,35.12,34.68,34.69,821117
IR,2017-07-20,93.17,93.2062,91.71,92.18,1394495
ISRG,2017-07-20,323.0097,324.8849,320.9197,323.9097,1992969
ITW,2017-07-20,147.46,147.72,146.53,147.12,1178614
IT,2017-07-20,128.99,129.24,127.44,127.44,494979
IVZ,2017-07-20,36.31,36.43,36.1,36.14,2184507
JBHT,2017-07-20,91.51,91.77,90.66,91.53,530417
JCI,2017-07-20,44.16,44.24,43.87,44.11,2876943
JEC,2017-07-20,53.33,53.52,52.43,52.54,762277
JNJ,2017-07-20,135.73,137.08,135.62,136.57,6088612
JNPR,2017-07-20,29.38,29.48,29.005,29.22,3361668
JPM,2017-07-20,91.15,91.72,90.9,91.2,11561740
JWN,2017-07-20,47.09,47.32,46.42,47.1,762386
KEY,2017-07-20,18.74,18.75,18.14,18.37,24780683
KHC,2017-07-20,86.1,86.1,85.665,85.9,2770532
KIM,2017-07-20,19.11,19.24,18.97,19.04,2828047
KLAC,2017-07-20,101.68,101.75,100.4709,101.7,571675
KMB,2017-07-20,124.31,124.66,123.65,123.71,1520964
KMI,2017-07-20,20.65,21.25,20.35,20.56,34813103
KMX,2017-07-20,64.83,65.18,63.85,64.38,1157513
KORS,2017-07-20,34.87,35.14,34.715,35.02,839101
KO,2017-07-20,44.9,44.98,44.75,44.82,7430262
KR,2017-07-20,23,23.3884,22.99,23.26,8228793
KSS,2017-07-20,39.78,40.23,39.23,39.99,3776064
KSU,2017-07-20,103.98,104.18,101.94,104.07,1869779
K,2017-07-20,66.45,66.86,66.24,66.75,3329692
LB,2017-07-20,44.67,45.22,44.28,45.05,1720296
LEG,2017-07-20,52.69,52.79,51.92,52.57,797988
LEN,2017-07-20,52.3137,52.3431,51.5147,52.2157,1679275
LH,2017-07-20,155.27,157.23,154.8501,156.12,677032
LKQ,2017-07-20,33.5,33.66,33.105,33.42,1950414
LLL,2017-07-20,175,180.73,173.51,177.72,1012982
LLY,2017-07-20,84.53,85.12,84.41,84.75,2980635
LMT,2017-07-20,290.58,290.74,288.941,289.67,1150891
LNC,2017-07-20,71.18,71.56,70.59,70.72,938474
LNT,2017-07-20,40.66,41.02,40.57,41.01,1256768
LOW,2017-07-20,75.96,76.14,71.58,72.56,23892097
LRCX,2017-07-20,164.98,165.12,161.82,164.8,2375913
LUK,2017-07-20,26.64,26.72,26.41,26.42,1205881
LUV,2017-07-20,61.35,61.49,60.16,60.4,6469695
LYB,2017-07-20,87.18,87.95,86.87,87.02,3158991
L,2017-07-20,47.91,48.15,47.695,47.8,968666
MAA,2017-07-20,101.61,102.13,100.935,101.01,693635
MAC,2017-07-20,58.71,59.1,58.45,58.93,797812
MAR,2017-07-20,102.19,102.93,101.91,102.4,1622432
MAS,2017-07-20,38.85,38.96,38.04,38.3,3631935
MAT,2017-07-20,21.36,21.55,21.29,21.31,3931055
MA,2017-07-20,128.4,128.84,127.935,128.47,2350324
MCD,2017-07-20,154.03,155.22,153.55,154.21,2240178
MCHP,2017-07-20,82.51,83.38,82.05,83.04,1711597
MCK,2017-07-20,164.66,166.87,164.61,165.07,1908245
MCO,2017-07-20,126.61,127.65,126.07,127.17,1248488
MDLZ,2017-07-20,44.16,44.29,43.76,43.81,6771947
MDT,2017-07-20,85.91,86.09,85.505,85.67,4381530
MET,2017-07-20,55.03,55.09,54.56,54.58,5465219
MGM,2017-07-20,33.5,33.99,33.14,33.73,27562428
MHK,2017-07-20,248.54,248.54,241.7,242.58,672161
MKC,2017-07-20,92.3,93.34,92.21,92.48,1865903
MLM,2017-07-20,223.93,225.2,222.075,224.78,317174
MMC,2017-07-20,79.24,79.75,78.97,79.64,1864382
MMM,2017-07-20,212.21,213.41,212.06,212.45,1347433
MNST,2017-07-20,52.39,52.5828,51.98,52.37,1591205
MON,2017-07-20,117.48,117.5,116.86,117.01,1654410
MOS,2017-07-20,24.71,24.77,24.11,24.43,3423499
MO,2017-07-20,73.5,73.89,73.27,73.59,4276526
MPC,2017-07-20,55.76,55.83,54.81,55.4,3000510
MRK,2017-07-20,62.91,63.24,62.855,62.94,6655095
MRO,2017-07-20,12.41,12.44,12.07,12.1,18313409
MSFT,2017-07-20,74.18,74.3,73.28,74.22,42361025
MSI,2017-07-20,89.78,89.99,89.22,89.96,531521
MS,2017-07-20,46.35,47.1899,46.35,46.51,10652359
MTB,2017-07-20,162.62,162.95,159.07,160.34,792515
MTD,2017-07-20,614.38,614.38,605.75,610.32,132581
MU,2017-07-20,31.93,32.02,31.42,32,23179334
MYL,2017-07-20,38.69,39.58,38.62,39.49,5349093
M,2017-07-20,22.84,23.29,22.83,23.07,6034299
NAVI,2017-07-20,15.2,15.29,14.89,14.93,3467698
NBL,2017-07-20,29.95,30.06,28.7,28.73,3799424
NCLH,2017-07-20,54.53,55.33,54.33,55.05,988966
NDAQ,2017-07-20,71.82,72.15,71.71,72.02,590567
NEE,2017-07-20,142.32,143.865,142,143.48,1570007
NEM,2017-07-20,33.82,34.315,33.71,33.92,5921184
NFLX,2017-07-20,183.84,185.92,182.7,183.6,7907182
NFX,2017-07-20,28.1,28.18,26.76,26.8,4810304
NI,2017-07-20,25.77,25.91,25.64,25.82,2309030
NKE,2017-07-20,59.12,59.59,58.8,59.1,11915546
NLSN,2017-07-20,38.52,39.12,38.36,38.91,2480781
NOC,2017-07-20,264.92,265.56,263.42,264.77,519092
NOV,2017-07-20,35.15,35.2,33.95,34,2341016
NRG,2017-07-20,24,24.16,23.67,24.11,8014415
NSC,2017-07-20,121.27,121.315,118.08,118.52,2917779
NTAP,2017-07-20,44.18,44.69,44.09,44.6,3926177
NTRS,2017-07-20,89.23,89.53,87,87.5,4028543
NUE,2017-07-20,59.62,60.94,58.75,59.92,4061577
NVDA,2017-07-20,165.93,167.51,163.9121,167.5,17489889
NWL,2017-07-20,53.89,53.91,52.99,53.1,2133284
NWSA,2017-07-20,13.91,14.08,13.88,13.96,1174793
NWS,2017-07-20,14.4,14.55,14.3,14.35,228189
OKE,2017-07-20,54.81,55.36,54.45,54.79,4916600
OMC,2017-07-20,79.32,83.22,79.19,82.7,3819946
ORCL,2017-07-20,51.14,51.26,50.835,51.13,8772545
ORLY,2017-07-20,187.25,190.2,186.92,188.69,1487067
OXY,2017-07-20,61.16,61.25,60.3,60.52,3082246
O,2017-07-20,57.24,57.825,57.0376,57.32,1013372
PAYX,2017-07-20,56.86,57.34,56.82,57.19,1747999
PBCT,2017-07-20,17.61,17.68,17.42,17.64,3525017
PCAR,2017-07-20,68.78,69.36,68.17,68.55,1464831
PCG,2017-07-20,67.27,67.79,67.13,67.64,2462330
PCLN,2017-07-20,2000.48,2008.65,1993.16,1999.22,342482
PDCO,2017-07-20,43.05,43.17,42.86,42.94,505909
PEG,2017-07-20,44.37,44.655,44.21,44.47,3235596
PEP,2017-07-20,115.34,116.055,115.11,115.51,3518141
PFE,2017-07-20,33.47,33.7,33.335,33.54,16954528
PFG,2017-07-20,66.81,66.87,65.86,65.89,1029427
PGR,2017-07-20,45.67,46.53,45.55,46.48,3142022
PG,2017-07-20,88.32,89.31,88.31,88.6,7285004
PHM,2017-07-20,24.48,24.5,24.08,24.29,3196151
PH,2017-07-20,166.76,167.12,165.72,165.96,656405
PKG,2017-07-20,111.96,111.96,109.53,110.46,1590315
PKI,2017-07-20,69.46,69.82,69.265,69.46,245598
PLD,2017-07-20,60.14,60.25,59.17,59.17,2345203
PM,2017-07-20,118.66,121.16,117.55,119.86,6564075
PNC,2017-07-20,126.39,127.62,126.22,126.95,2158438
PNR,2017-07-20,66.08,66.17,64.91,65.13,1002974
PNW,2017-07-20,86.25,86.76,86.12,86.56,542271
PPG,2017-07-20,109.59,109.59,105.83,106.72,4708055
PPL,2017-07-20,38.12,38.31,37.96,38.24,4100001
PRGO,2017-07-20,73.11,75.635,72.94,75.51,1486309
PRU,2017-07-20,111.6,111.96,110.825,111.06,1339552
PSA,2017-07-20,207.64,208.78,206.18,207.53,703615
PSX,2017-07-20,82.97,83.12,81.99,82.36,1167740
PVH,2017-07-20,114.39,116.19,113.8,115.75,858633
PWR,2017-07-20,33.43,33.52,32.72,32.75,1952239
PXD,2017-07-20,164.84,166.29,163.06,163.28,1522108
PX,2017-07-20,135.57,135.9,134.64,135.21,925735
PYPL,2017-07-20,58.75,59.38,58.43,59.09,8057396
QCOM,2017-07-20,55.11,55.43,53.46,53.97,35943882
QRVO,2017-07-20,67.72,68.96,67.04,68.72,1202076
RCL,2017-07-20,113.73,116.36,113.73,115.26,1890537
REGN,2017-07-20,510.47,524.89,509.92,521.13,772154
REG,2017-07-20,64.61,64.88,64.22,64.5,418780
RE,2017-07-20,268.73,269.82,267.72,269.11,399936
RF,2017-07-20,14.5,14.54,14.28,14.31,18573047
RHI,2017-07-20,48.44,48.815,48.25,48.66,571259
RHT,2017-07-20,99.41,99.57,98.04,98.92,989467
RJF,2017-07-20,82.77,83.22,82.64,82.73,468454
RL,2017-07-20,73.21,74.005,72.89,73.76,781757
RMD,2017-07-20,78.83,79,77.75,78.03,1944204
ROK,2017-07-20,167.18,167.97,165.63,166.83,685335
ROP,2017-07-20,236.22,236.47,234.45,234.85,262873
ROST,2017-07-20,54.52,55.08,54.42,54.65,4902432
RRC,2017-07-20,22.8,22.905,21.61,21.64,6533126
RSG,2017-07-20,64.73,64.93,64.67,64.78,608402
RTN,2017-07-20,169.28,169.43,168.19,168.78,926404
SBAC,2017-07-20,138.16,138.99,135.55,135.81,1095917
SBUX,2017-07-20,58.41,58.84,58,58.03,10546701
SCG,2017-07-20,64.45,64.85,64.38,64.72,534728
SCHW,2017-07-20,42.07,42.24,41.92,42.14,7073132
SEE,2017-07-20,45.93,45.93,45.43,45.53,1182967
SHW,2017-07-20,352.09,357.6,337.78,350.78,3082113
SIG,2017-07-20,58.73,59.73,58.02,58.78,1078998
SJM,2017-07-20,116.99,119.4,116.97,118.25,1622792
SLB,2017-07-20,67.77,67.9,66.76,67.02,7458162
SLG,2017-07-20,103.98,105.08,100.44,101.14,1481182
SNA,2017-07-20,160,162.49,149.5,150.34,2289696
SNI,2017-07-20,76.81,80.02,75.99,79.01,9375548
SNPS,2017-07-20,76.48,76.56,75.49,75.82,556472
SO,2017-07-20,47.31,47.43,47.19,47.32,3373837
SPGI,2017-07-20,150.33,151.63,150.21,151.12,1046321
SPG,2017-07-20,160.69,162.05,160.06,161.01,1241348
SRCL,2017-07-20,76.32,76.8,76.2,76.65,345642
SRE,2017-07-20,113.29,114.07,112.93,114.06,707723
STI,2017-07-20,55.9,55.99,55.11,55.63,4915830
STT,2017-07-20,90.81,92.42,90.715,90.87,2100660
STX,2017-07-20,39.24,39.6,38.87,39.42,2778843
STZ,2017-07-20,198.53,199.89,197,198.12,1575833
SWKS,2017-07-20,106.18,108.21,105.5,107.64,4144552
SWK,2017-07-20,147.78,148.32,146.32,146.66,999916
SYF,2017-07-20,29.42,29.74,29.19,29.53,5706991
SYK,2017-07-20,146.36,147.78,146.34,147.4,1011733
SYMC,2017-07-20,30.92,31.19,30.36,31.17,7894952
SYY,2017-07-20,50.99,51.14,50.655,50.82,2453787
TAP,2017-07-20,88.62,88.91,87.49,87.54,1253157
TDG,2017-07-20,285.55,286.25,283.17,283.86,349971
TEL,2017-07-20,83.09,83.36,82.255,82.59,1080432
TGT,2017-07-20,54.16,54.93,53.98,54.58,6665914
TIF,2017-07-20,92.31,92.765,91.7,92.63,959161
TJX,2017-07-20,70.31,70.68,69.53,69.6,4880073
TMK,2017-07-20,78.33,78.74,78.165,78.24,213622
TMO,2017-07-20,181.11,182.77,181.11,181.55,1109796
TPR,2017-07-20,48.25,48.38,47.89,48.08,1700950
TRIP,2017-07-20,39.6,39.76,37.87,37.89,2119418
TROW,2017-07-20,80.94,81.25,80.43,81.08,903122
TRV,2017-07-20,123.28,125.41,122.89,124.57,2219351
TSCO,2017-07-20,51.7,52.69,51.29,52.03,2204910
TSN,2017-07-20,61.13,61.37,60.71,60.93,3533737
TSS,2017-07-20,61.67,61.88,61.33,61.41,1214033
TWX,2017-07-20,99.32,99.85,99.2,99.42,3546080
TXN,2017-07-20,82.2,82.81,81.8621,82.69,3766700
TXT,2017-07-20,48.75,49.77,48.58,48.63,2187481
T,2017-07-20,36.33,36.72,36.16,36.52,31892457
UAA,2017-07-20,20.59,21.08,20.53,20.64,2978701
UAL,2017-07-20,74.1,74.25,72.03,72.08,8095739
UA,2017-07-20,19,19.3922,18.9864,19.05,1883844
UDR,2017-07-20,39.14,39.42,39.08,39.27,1311995
UHS,2017-07-20,123.73,126.1,123.635,125,865037
ULTA,2017-07-20,256.67,256.94,254.89,255.74,791236
UNH,2017-07-20,189.41,191.92,188.92,191.5,3099616
UNM,2017-07-20,48.18,48.41,47.72,47.74,876630
UNP,2017-07-20,108.77,109.05,104.27,106.14,6779593
UPS,2017-07-20,113.21,113.21,112.43,112.58,2237064
URI,2017-07-20,124,126.26,121.39,122.54,3581607
USB,2017-07-20,52.39,52.84,52.27,52.48,8650408
UTX,2017-07-20,122.86,123.29,122.31,122.45,1831404
VAR,2017-07-20,105.59,105.61,104.24,104.35,500490
VFC,2017-07-20,56.82,57.9,56.573,57.71,2595277
VIAB,2017-07-20,36.42,36.7701,35.86,35.89,4103497
VLO,2017-07-20,68.39,68.43,67.3,67.52,2914831
VMC,2017-07-20,125.29,126.07,124.105,125.3,585505
VNO,2017-07-20,80.55,80.63,78.93,79.2,2259486
VRSK,2017-07-20,86.05,86.35,85,86.27,410183
VRSN,2017-07-20,98.87,99.11,98.55,98.84,531200
VRTX,2017-07-20,159.94,161.765,157.25,159.33,4927397
VTR,2017-07-20,68.73,68.88,68.36,68.4,1336720
VZ,2017-07-20,43.5,44.58,43.48,44.22,19309115
V,2017-07-20,99.11,99.138,97.93,98.11,8572921
WAT,2017-07-20,183.83,184.88,182.28,184.11,625590
WBA,2017-07-20,79.64,79.98,79.15,79.8,6628113
WDC,2017-07-20,95,95.56,94.23,95.01,3358890
WEC,2017-07-20,62.88,62.99,62.51,62.79,1491362
WFC,2017-07-20,54.96,55.31,54.68,54.88,15123488
WHR,2017-07-20,196.35,197.07,188.37,189.74,2269028
WLTW,2017-07-20,147.01,147.55,146.48,147.34,441627
WMB,2017-07-20,31.47,31.855,31.255,31.43,6070893
WMT,2017-07-20,75.98,76.25,75.7,76.02,4965379
WM,2017-07-20,74.81,75.28,74.65,75,2184818
WRK,2017-07-20,59.36,59.7,58.47,58.91,860365
WU,2017-07-20,19.19,19.24,19.055,19.08,1855314
WYNN,2017-07-20,133.26,133.43,131.7,132,1008800
WYN,2017-07-20,102.5,103.07,102.12,102.64,561947
WY,2017-07-20,33.88,34.34,33.84,34,3669427
XEC,2017-07-20,97.25,97.7,95.42,95.65,1038353
XEL,2017-07-20,46.7,47.19,46.62,47.13,3895749
XLNX,2017-07-20,65.71,66.19,64.78,65.81,2974163
XL,2017-07-20,46.11,46.48,45.855,46.28,1013103
XOM,2017-07-20,80.97,81.49,80.75,80.86,9680965
XRAY,2017-07-20,64.49,64.54,62.9901,63.03,2671801
XRX,2017-07-20,29.46,29.595,29.3,29.41,4500940
XYL,2017-07-20,57.08,57.1,56.68,56.93,756341
YUM,2017-07-20,74.3,74.795,74.13,74.62,1963030
ZBH,2017-07-20,131.4,131.48,129.34,129.47,2567889
ZION,2017-07-20,43.95,44.25,43.6011,43.84,1578009
ZTS,2017-07-20,62.56,62.94,62.52,62.75,1394582
AAL,2017-07-21,52.13,52.55,51.45,51.91,4544423
AAPL,2017-07-21,149.99,150.44,148.88,150.27,26252630
AAP,2017-07-21,103.37,105.46,103.36,105.27,1216390
ABBV,2017-07-21,73.98,75.04,73.85,74.63,4961484
ABC,2017-07-21,91.82,92.08,91.44,91.62,604429
ABT,2017-07-21,50.73,50.93,50.49,50.84,7980288
ACN,2017-07-21,128.54,128.955,128.01,128.85,1765383
ADBE,2017-07-21,149.16,150.4,148.9102,149.52,1819773
ADI,2017-07-21,80.07,80.22,78.43,78.96,3122467
ADM,2017-07-21,41.38,41.56,41.027,41.26,2716987
ADP,2017-07-21,102.68,104.94,102.68,104.58,3722249
ADSK,2017-07-21,109.41,110.54,109.08,109.75,1116428
ADS,2017-07-21,235.98,238.08,232.55,236.54,1566854
AEE,2017-07-21,56.09,56.575,56.05,56.53,1243867
AEP,2017-07-21,68.74,69.99,68.68,69.98,2922302
AES,2017-07-21,11.38,11.44,11.33,11.42,3197342
AET,2017-07-21,155.63,156.49,155.24,156.31,1225161
AFL,2017-07-21,77.54,77.79,77.32,77.57,1327164
AGN,2017-07-21,248.99,251.79,248.88,250.97,2509879
AIG,2017-07-21,64.16,64.28,63.86,64.2,3542745
AIV,2017-07-21,43.91,44.27,43.71,44.23,719177
AIZ,2017-07-21,105.6,105.95,105.02,105.41,308386
AJG,2017-07-21,58.12,58.78,58.12,58.65,755264
AKAM,2017-07-21,52.25,52.45,51.81,52.13,1303086
ALB,2017-07-21,117.99,118.879,117.59,118.34,1017201
ALGN,2017-07-21,160.31,160.93,158.42,158.87,837675
ALK,2017-07-21,88.89,89.18,88.08,88.25,942834
ALLE,2017-07-21,80.81,81.28,80.12,80.41,401381
ALL,2017-07-21,89,89.315,88.58,89.16,1897566
ALXN,2017-07-21,129.42,132.01,129.01,131.79,1910793
AMAT,2017-07-21,46.78,47,46.23,46.81,7539498
AMD,2017-07-21,13.7,14.05,13.62,13.88,51045674
AME,2017-07-21,60.86,60.92,60.5,60.91,1096323
AMGN,2017-07-21,179.26,180.55,179.16,180.21,2674714
AMG,2017-07-21,177.75,179.08,176.79,178.35,213140
AMP,2017-07-21,136.66,137.39,136.08,136.34,840531
AMT,2017-07-21,135.99,137.07,135.62,136.9,1542668
AMZN,2017-07-21,1021.28,1026.1,1011,1025.67,2734577
ANDV,2017-07-21,97.77,98.24,96.38,96.99,1710628
ANSS,2017-07-21,125.36,127.14,125.36,126.67,259224
ANTM,2017-07-21,190.1,191.145,189.99,190.65,1227876
AON,2017-07-21,138.48,139.37,138.48,139.14,807432
AOS,2017-07-21,56.61,56.78,55.7092,55.94,1250175
APA,2017-07-21,49.29,49.399,48.28,48.41,3347555
APC,2017-07-21,44.01,44.17,43.47,44.06,5891229
APD,2017-07-21,145.89,145.89,144.65,145.64,1226559
APH,2017-07-21,75.45,75.81,75.24,75.57,826332
ARE,2017-07-21,122.03,122.83,120.46,121,742168
ARNC,2017-07-21,24.78,25.21,24.67,25.21,3798235
ATVI,2017-07-21,60.74,61.37,60.63,60.93,5803676
AVB,2017-07-21,189.99,191.37,188.895,191.15,397622
AVGO,2017-07-21,251.53,253.52,250.46,253.11,1550391
AVY,2017-07-21,94.12,94.24,93.66,93.89,659775
AWK,2017-07-21,81.08,81.92,80.87,81.92,585156
AXP,2017-07-21,85.79,86.28,85.43,85.59,3570375
AYI,2017-07-21,202.82,205.43,202.27,205.26,321825
AZO,2017-07-21,499.2,512.895,497.84,511.46,651303
A,2017-07-21,60.83,61.6,60.76,61.37,1283236
BAC,2017-07-21,23.84,23.96,23.66,23.8,65922474
BAX,2017-07-21,62.89,63.14,62.595,62.67,2798820
BA,2017-07-21,209.99,212.2014,209.41,212.14,2098402
BBT,2017-07-21,46.16,47.14,46.16,46.28,5931961
BBY,2017-07-21,53.24,54.5,53.1587,54.14,4666534
BDX,2017-07-21,202.83,205.73,202.83,205.3,1722831
BEN,2017-07-21,46.74,46.96,46.6,46.67,1072065
BF.B,2017-07-21,48.1,48.35,47.765,48.26,565488
BHF,2017-07-21,70,70,68.56,68.9226,1562
BHGE,2017-07-21,34.73,34.88,33.44,34.12,7851715
BIIB,2017-07-21,280.25,283,280.02,282.92,985437
BK,2017-07-21,53.75,54.03,53.22,53.36,5665977
BLK,2017-07-21,426,429.55,425.45,428.65,440677
BLL,2017-07-21,42.33,42.955,42.27,42.92,1477708
BMY,2017-07-21,55.41,55.77,55.38,55.65,5009128
BRK.B,2017-07-21,171.57,171.69,170.66,171.34,2419774
BSX,2017-07-21,27.62,27.85,27.54,27.62,4648524
BWA,2017-07-21,45.8,45.8,44.58,44.92,2795246
BXP,2017-07-21,118.6,119.28,118.28,118.91,401931
CAG,2017-07-21,33.7,33.901,33.6558,33.88,3122025
CAH,2017-07-21,77.21,77.56,76.04,76.29,2052733
CAT,2017-07-21,106.71,106.95,105.11,106.59,4258115
CA,2017-07-21,34.47,34.7,34.33,34.42,4153589
CBG,2017-07-21,37.9,37.95,37.65,37.9,1267163
CBOE,2017-07-21,93.27,94.37,93.27,93.94,792695
CBS,2017-07-21,65.72,65.92,65.1,65.83,1808054
CB,2017-07-21,146.28,147.455,146.28,147,1454697
CCI,2017-07-21,96.39,99.75,96.11,99.17,23616078
CCL,2017-07-21,67.21,67.56,66.94,67,2755769
CDNS,2017-07-21,34.92,35.1,34.82,34.98,1537730
CELG,2017-07-21,136.23,138.17,135.72,137.74,3651611
CERN,2017-07-21,65.21,65.83,65.12,65.38,1050851
CFG,2017-07-21,35.19,35.9,34.325,34.48,6953207
CF,2017-07-21,30.94,31.31,30.89,31.14,2669320
CHD,2017-07-21,52.68,53.28,52.54,53.26,1312040
CHK,2017-07-21,4.83,4.87,4.66,4.69,31575791
CHRW,2017-07-21,64.82,65.83,64.82,65.56,3162478
CHTR,2017-07-21,345.3,351.87,345.3,350.07,1340981
CINF,2017-07-21,73.91,74.6,73.91,74.42,385213
CI,2017-07-21,174.24,175.17,173.985,174.23,726760
CLX,2017-07-21,130.25,132.27,130.05,132.24,564488
CL,2017-07-21,69.8,73.68,69.78,73.27,7173340
CMA,2017-07-21,72.11,72.91,71.72,72.46,1931752
CMCSA,2017-07-21,39.38,40,39.34,39.63,11648284
CME,2017-07-21,120.49,122.37,120.49,121,1648929
CMG,2017-07-21,355.55,358.58,344.21,345.34,3198286
CMI,2017-07-21,163.85,165.41,163.39,165.22,1181673
CMS,2017-07-21,46.56,46.79,46.33,46.75,1824111
CNC,2017-07-21,85.37,85.37,84.34,84.73,831132
CNP,2017-07-21,28.03,28.17,27.95,28.15,2173833
COF,2017-07-21,85.37,88.24,84.5475,87.94,9686959
COG,2017-07-21,24.98,25.12,24.84,24.98,6011704
COL,2017-07-21,109.11,109.51,108.56,109.31,867966
COO,2017-07-21,250.9,251.74,246.2,248.41,370535
COP,2017-07-21,42.96,43.16,42.57,42.65,6480573
COST,2017-07-21,150.94,151.23,150,150.44,4078020
COTY,2017-07-21,18.85,18.95,18.8,18.92,2223695
CPB,2017-07-21,51.81,52.02,51.58,52,1078292
CRM,2017-07-21,90.34,90.63,89.54,89.69,2928673
CSCO,2017-07-21,31.86,32.03,31.705,31.84,13973789
CSRA,2017-07-21,33.57,33.67,33.47,33.66,825818
CSX,2017-07-21,50.73,51.83,50.51,51.68,12033230
CTAS,2017-07-21,131.24,139.39,131.13,138.43,2341315
CTL,2017-07-21,23.21,23.56,23.15,23.37,8060995
CTSH,2017-07-21,69.67,70.06,69.6,69.98,2889434
CTXS,2017-07-21,82.18,82.66,81.68,81.86,576803
CVS,2017-07-21,77.09,77.37,76.61,77.03,3429270
CVX,2017-07-21,104.18,104.38,103.15,103.25,5304114
CXO,2017-07-21,126.46,127.29,125.4841,127.2,1128900
C,2017-07-21,66.1,66.44,65.89,66,14075511
DAL,2017-07-21,52.55,52.7,52.07,52.26,6847604
DE,2017-07-21,124.74,126.1,124.61,125.75,1455787
DFS,2017-07-21,61.76,62.86,61.7,62.53,3646309
DGX,2017-07-21,109.58,109.95,108.95,109.39,713028
DG,2017-07-21,71.25,72.39,71.05,72.2,3191825
DHI,2017-07-21,36.3,37.059,36.3,36.61,2650083
DHR,2017-07-21,83.02,83.4,82.52,83.05,3606106
DISCA,2017-07-21,26.65,26.75,26.33,26.55,3502044
DISCK,2017-07-21,25.62,25.89,25.45,25.51,2669801
DISH,2017-07-21,64.84,65.27,64.15,64.72,1761007
DIS,2017-07-21,107.1,107.33,106.805,107.09,4328517
DLR,2017-07-21,112.09,112.74,111.77,112.46,608779
DLTR,2017-07-21,70.62,71.36,70.52,70.89,2686096
DOV,2017-07-21,82.69,83.2,81.91,82.87,1185977
DPS,2017-07-21,91.19,91.575,91.0901,91.38,1356697
DRE,2017-07-21,27.97,28.14,27.535,27.77,3448979
DRI,2017-07-21,89.29,89.59,88.56,88.68,1142238
DTE,2017-07-21,106.73,107.95,106.555,107.94,680568
DUK,2017-07-21,84.89,85.23,84.38,85.2,2494385
DVA,2017-07-21,66.18,66.48,65.5,65.76,1029831
DVN,2017-07-21,31.94,32.09,31.4899,31.96,3774947
DXC,2017-07-21,78.53,80.36,78.53,79.94,1610212
D,2017-07-21,76.86,77.57,76.75,77.57,2312165
EA,2017-07-21,111.5,112.91,111.27,112.22,2434881
EBAY,2017-07-21,36.2,36.9,36.05,36.61,22222085
ECL,2017-07-21,132.29,133.42,132.26,133.05,611502
ED,2017-07-21,82.42,82.98,82.24,82.93,1628602
EFX,2017-07-21,142.62,144.37,142.62,143.89,268700
EIX,2017-07-21,78.36,79.01,78.23,78.98,1467792
EL,2017-07-21,96.76,98.01,96.76,97.95,1163164
EMN,2017-07-21,85.19,85.7725,85.12,85.65,610134
EMR,2017-07-21,59.94,60.08,59.65,60.04,2280835
EOG,2017-07-21,93.39,93.8,92.38,92.91,2665721
EQIX,2017-07-21,439.53,445.1975,439.53,441.44,514761
EQR,2017-07-21,67.13,67.38,66.78,67.16,1187477
EQT,2017-07-21,61.99,63.8,61.85,62.94,4642549
ESRX,2017-07-21,62.44,63,62.16,62.5,2098090
ESS,2017-07-21,263.83,265.39,263.54,264.85,232598
ES,2017-07-21,61.12,61.56,60.97,61.54,1223705
ETFC,2017-07-21,40.87,41.83,40.7,41.63,5862642
ETN,2017-07-21,79.19,79.41,78.355,78.97,2436414
ETR,2017-07-21,76.52,77.19,76.46,77.18,1018974
EVHC,2017-07-21,62.92,63.25,62.12,62.61,588123
EW,2017-07-21,119.01,120.36,117.7,118.01,1018456
EXC,2017-07-21,37.56,37.76,37.32,37.48,4373348
EXPD,2017-07-21,58.6,59.52,58.6,59.01,1401447
EXPE,2017-07-21,153.91,154.95,152.93,153.94,1218922
EXR,2017-07-21,78.12,79.07,78.115,78.97,668674
FAST,2017-07-21,42.73,43.21,42.21,42.41,4731996
FBHS,2017-07-21,65.53,66.03,65.34,65.88,599402
FB,2017-07-21,164.16,165.05,163.75,164.43,14744002
FCX,2017-07-21,13.04,13.19,12.9,13.01,11718713
FDX,2017-07-21,210.8,212.61,209.71,212.51,1235665
FE,2017-07-21,31.16,31.835,31.08,31.74,7311238
FFIV,2017-07-21,127,127.76,126.2975,126.9,479580
FISV,2017-07-21,125.78,127.26,125.78,126.71,586040
FIS,2017-07-21,89.78,90.25,89.76,90,1033350
FITB,2017-07-21,25.61,26.39,25.51,26.18,9418838
FLIR,2017-07-21,38.26,38.47,38.1,38.12,627184
FLR,2017-07-21,45.03,45.3,44.48,45.01,1570034
FLS,2017-07-21,46.34,46.355,45.86,46.23,477537
FL,2017-07-21,48.06,48.07,46.29,47.21,3775107
FMC,2017-07-21,75.84,76.19,75.49,76.06,454821
FOXA,2017-07-21,27.77,28.09,27.71,27.84,6389315
FOX,2017-07-21,27.54,27.85,27.54,27.65,1581410
FRT,2017-07-21,130.86,131.21,129.15,130.48,326577
FTI,2017-07-21,28.28,28.36,27.82,27.89,2437708
FTV,2017-07-21,63.24,63.49,63.08,63.25,1284157
F,2017-07-21,11.59,11.62,11.46,11.53,27630584
GD,2017-07-21,202.11,204.55,201.83,204.55,992890
GE,2017-07-21,25.38,26.005,25.26,25.91,90649890
GGP,2017-07-21,23.61,23.65,23.05,23.28,3813291
GILD,2017-07-21,73.32,74.41,73.28,73.76,8874021
GIS,2017-07-21,54.08,54.425,53.91,54.35,3664469
GLW,2017-07-21,31.66,32.06,31.63,31.85,12130159
GM,2017-07-21,36.05,36.11,35.71,36.07,8831775
GOOGL,2017-07-21,989,995.11,984.17,993.84,1463322
GOOG,2017-07-21,962.25,973.23,960.15,972.92,1711000
GPC,2017-07-21,82.18,83.42,82,82.71,1685375
GPN,2017-07-21,93.63,94.3199,93.389,93.78,894026
GPS,2017-07-21,23.47,23.85,23.29,23.78,5112148
GRMN,2017-07-21,51.27,51.74,51.26,51.59,713600
GS,2017-07-21,221.89,222.31,219.09,220.18,3446620
GT,2017-07-21,35.51,35.75,35.24,35.4,2405744
GWW,2017-07-21,165.04,165.83,163.35,164.94,1340246
HAL,2017-07-21,45.36,45.61,44.12,44.38,11819179
HAS,2017-07-21,114.81,116.2,114.72,115.95,1321097
HBAN,2017-07-21,13.49,13.67,12.9,12.97,22572749
HBI,2017-07-21,23.26,23.55,23.14,23.55,2138055
HCA,2017-07-21,86.14,86.5,85.22,85.73,2150287
HCN,2017-07-21,73.67,74.19,73.3,73.93,1227350
HCP,2017-07-21,31.72,31.74,31.42,31.59,3303960
HD,2017-07-21,147.03,147.46,146.13,146.65,9120167
HES,2017-07-21,43.89,44.22,43.28,43.46,3394405
HIG,2017-07-21,53.71,53.98,53.58,53.79,1812306
HII,2017-07-21,198.83,202.14,198.49,201.35,235031
HLT,2017-07-21,61.88,62.49,61.84,62.47,1871248
HOG,2017-07-21,48.65,48.979,48.1101,48.26,2747881
HOLX,2017-07-21,45.35,45.58,44.95,45.01,1566901
HON,2017-07-21,133.7,137.42,133.7,136.35,3548102
HPE,2017-07-21,17.86,18.03,17.77,18.01,11826010
HPQ,2017-07-21,18.94,19.235,18.845,19.15,9235767
HP,2017-07-21,57.09,57.82,54.0301,54.13,2878910
HRB,2017-07-21,30.53,30.53,29.7328,29.8,3036928
HRL,2017-07-21,32.85,33.24,32.85,33.23,1030259
HRS,2017-07-21,113.92,114.52,113.645,113.94,1050533
HSIC,2017-07-21,92.025,92.91,91.915,92.46,547334
HST,2017-07-21,18.01,18.08,17.64,17.96,9557006
HSY,2017-07-21,106.18,106.47,105.72,106.39,751211
HUM,2017-07-21,235.44,236.52,234.7,235.92,1013821
IBM,2017-07-21,147.59,147.87,146.51,147.08,6509459
ICE,2017-07-21,65.82,66.76,65.82,66.58,2283550
IDXX,2017-07-21,166.59,168.24,166.25,166.62,357590
IFF,2017-07-21,133.18,133.18,131.39,133.01,406071
ILMN,2017-07-21,171.37,173.46,171.37,172.75,1411426
INCY,2017-07-21,133.02,135.43,133.02,134.22,755991
INFO,2017-07-21,45.23,45.875,45.23,45.65,1822297
INTC,2017-07-21,34.54,34.82,34.395,34.73,22245041
INTU,2017-07-21,134.69,135.785,134.19,134.84,849563
IPG,2017-07-21,25.38,25.595,25.38,25.51,2158524
IP,2017-07-21,56.81,56.94,56.43,56.64,2529763
IQV,2017-07-21,90.4,91.48,90.4,91.15,753238
IRM,2017-07-21,34.69,35.06,34.61,35,606272
IR,2017-07-21,91.73,92.18,91.2,91.67,1198973
ISRG,2017-07-21,321.643,322.6563,308.5664,309.1564,3073830
ITW,2017-07-21,146.52,147.89,145.93,147.29,1642737
IT,2017-07-21,127.26,128.65,126.985,128.26,655078
IVZ,2017-07-21,36.08,36.26,35.87,36.05,1749666
JBHT,2017-07-21,91.3,92.16,90.51,91.56,1092727
JCI,2017-07-21,44.04,44.27,43.9,44.19,3006415
JEC,2017-07-21,52.44,52.54,51.96,52.3,571076
JNJ,2017-07-21,135.33,136.27,135.1,135.31,6773546
JNPR,2017-07-21,29.59,29.65,29.25,29.43,4103278
JPM,2017-07-21,91.06,91.36,90.52,90.89,10971292
JWN,2017-07-21,47.11,47.46,46.63,47.44,781896
KEY,2017-07-21,18.42,18.49,17.96,18.02,18742938
KHC,2017-07-21,85.66,86.19,85.41,86.16,2840837
KIM,2017-07-21,19.02,19.1499,18.71,18.89,2814232
KLAC,2017-07-21,100.97,101.55,99.13,99.89,978219
KMB,2017-07-21,123.38,125.31,123,125.28,1879018
KMI,2017-07-21,20.51,20.79,20.42,20.69,17070830
KMX,2017-07-21,64.59,66.19,64.44,66.09,2720285
KORS,2017-07-21,35.08,35.43,34.64,35.18,1265960
KO,2017-07-21,44.78,45.07,44.67,45.03,8545560
KR,2017-07-21,23.2,23.3,23,23.26,7001199
KSS,2017-07-21,40,40.49,39.645,40.46,2394270
KSU,2017-07-21,100.25,105.5,100.17,105.25,1738051
K,2017-07-21,66.61,67.28,66.54,67.22,1462427
LB,2017-07-21,44.93,45.16,44.46,44.94,2249406
LEG,2017-07-21,52.5,52.67,52.2,52.65,693794
LEN,2017-07-21,52.1961,53.2255,52.0785,52.2843,1879582
LH,2017-07-21,155.9,157.11,154.95,156.55,499307
LKQ,2017-07-21,33.29,33.59,33.28,33.5,2139047
LLL,2017-07-21,176.54,178.36,172.73,176.62,1106401
LLY,2017-07-21,84.62,84.96,84.31,84.66,3064356
LMT,2017-07-21,288.3,290.07,286.86,289.12,1230081
LNC,2017-07-21,70.5,71.02,70.26,70.73,941256
LNT,2017-07-21,40.97,41.39,40.885,41.38,829297
LOW,2017-07-21,72.75,74.11,72.72,73.84,11614552
LRCX,2017-07-21,163.915,163.915,162.29,163.53,1848013
LUK,2017-07-21,26.3,26.55,26.25,26.45,1116018
LUV,2017-07-21,60.21,60.505,59.89,60.28,5106113
LYB,2017-07-21,87.16,87.16,86.21,86.87,2152177
L,2017-07-21,47.63,47.98,47.57,47.89,530113
MAA,2017-07-21,100.97,101.41,100.54,101.19,901685
MAC,2017-07-21,58.84,59.16,58.07,58.8,794920
MAR,2017-07-21,102.05,103.06,102.02,102.85,1363918
MAS,2017-07-21,38.15,38.57,38.11,38.3,1516337
MAT,2017-07-21,21.3,21.67,21.05,21.63,4624333
MA,2017-07-21,128.53,130.2,128.32,129.27,4375492
MCD,2017-07-21,154.06,154.7,153.29,153.92,3522350
MCHP,2017-07-21,82,82.05,80.66,80.88,2633420
MCK,2017-07-21,165.48,166.18,164.62,165.92,1217261
MCO,2017-07-21,130.5,133.62,130.15,132.57,2559392
MDLZ,2017-07-21,43.78,44.11,43.7238,44.03,7572064
MDT,2017-07-21,85.67,85.95,84.94,85.17,3523156
MET,2017-07-21,54.64,54.83,54.23,54.65,3585397
MGM,2017-07-21,33.77,34.21,33.77,34.03,18635023
MHK,2017-07-21,242.24,246.79,241.89,245.12,565195
MKC,2017-07-21,92.42,93.68,92.42,93.67,1752273
MLM,2017-07-21,224.03,225.31,223.52,224.67,283713
MMC,2017-07-21,79.52,80.11,79.51,80.01,1609788
MMM,2017-07-21,211.65,211.84,209.48,211.16,2246238
MNST,2017-07-21,52.16,52.63,52.16,52.58,1245056
MON,2017-07-21,117,117.49,116.94,117.38,1091653
MOS,2017-07-21,24.44,24.62,24.04,24.37,2922021
MO,2017-07-21,73.44,73.6,73.22,73.42,4203422
MPC,2017-07-21,55.34,55.57,54.84,55.34,2101873
MRK,2017-07-21,62.79,63,62.58,62.63,6906447
MRO,2017-07-21,12.05,12.08,11.77,11.85,12368309
MSFT,2017-07-21,73.45,74.29,73.17,73.79,46717082
MSI,2017-07-21,89.99,91.42,89.64,90.52,1081484
MS,2017-07-21,46.12,46.79,46.1,46.59,9021263
MTB,2017-07-21,159.56,160.565,157.63,158.11,679783
MTD,2017-07-21,608.57,616.4,608.57,613.49,106720
MU,2017-07-21,31.9,32.1,31.62,32.01,21146582
MYL,2017-07-21,39.8,39.8,39.03,39.17,2991857
M,2017-07-21,23.12,23.42,22.855,23.36,4822162
NAVI,2017-07-21,14.94,15.09,14.8,14.95,2394169
NBL,2017-07-21,28.69,28.74,28.19,28.38,3760435
NCLH,2017-07-21,54.9,55.23,54.7645,55.07,665799
NDAQ,2017-07-21,71.95,72.79,71.95,72.74,846269
NEE,2017-07-21,143.16,144.43,142.57,144.37,1353415
NEM,2017-07-21,34.15,34.46,34.03,34.39,4465755
NFLX,2017-07-21,182.72,191.5,182.71,188.54,9277448
NFX,2017-07-21,26.56,26.97,26.48,26.66,2283626
NI,2017-07-21,25.81,26.02,25.72,25.98,4424431
NKE,2017-07-21,59,60,58.91,59.95,11048297
NLSN,2017-07-21,38.87,39.49,38.825,39.42,1787536
NOC,2017-07-21,263.63,265.3,262.14,265.3,575670
NOV,2017-07-21,33.9,34.1708,33.335,33.45,3166764
NRG,2017-07-21,24.15,24.59,23.84,24.49,8096681
NSC,2017-07-21,117.77,118.38,116.6901,117.85,1979192
NTAP,2017-07-21,44.56,45.24,44.18,44.76,4566565
NTRS,2017-07-21,87.59,87.96,86.57,87.84,2705755
NUE,2017-07-21,59.76,60.56,59.68,60.23,3382780
NVDA,2017-07-21,166.67,169.3,166.09,168.1,16208257
NWL,2017-07-21,53,53.205,52.82,52.9,2587656
NWSA,2017-07-21,13.9,14.06,13.9,13.93,2521018
NWS,2017-07-21,14.25,14.55,14.25,14.45,507893
OKE,2017-07-21,54.7,54.95,54.3,54.45,2554581
OMC,2017-07-21,82.08,82.82,81.85,82.73,2126652
ORCL,2017-07-21,50.87,51.15,50.65,50.8,8791922
ORLY,2017-07-21,188.46,189.37,187.15,188.19,2212144
OXY,2017-07-21,60.15,60.5,59.99,60.03,3418942
O,2017-07-21,57.4,57.5832,56.82,57.31,859255
PAYX,2017-07-21,56.78,57.37,56.78,57.2,1937649
PBCT,2017-07-21,17.69,18,17.47,17.51,3676603
PCAR,2017-07-21,68.25,69.04,68.13,68.87,1534076
PCG,2017-07-21,67.52,68.27,67.35,68.26,1525415
PCLN,2017-07-21,1993.52,2002.85,1990.18,1994.89,232908
PDCO,2017-07-21,42.84,43.11,42.41,42.89,702071
PEG,2017-07-21,44.44,44.75,44.3724,44.72,2288770
PEP,2017-07-21,115.78,116.67,115.38,116.63,3476448
PFE,2017-07-21,33.47,33.58,33.39,33.48,12024404
PFG,2017-07-21,65.79,66.46,65.79,66.42,681718
PGR,2017-07-21,46.38,46.46,46.21,46.36,2876792
PG,2017-07-21,88.16,88.68,87.81,88.61,5714842
PHM,2017-07-21,24.27,24.71,24.2,24.31,5755698
PH,2017-07-21,164.92,165.09,162.56,164.54,1057445
PKG,2017-07-21,110.21,110.5699,108.75,109.46,1162208
PKI,2017-07-21,69.36,69.79,69.285,69.52,388689
PLD,2017-07-21,59.04,59.33,58.78,58.99,2643033
PM,2017-07-21,119.57,119.84,118.72,119.58,3543571
PNC,2017-07-21,126.41,127.37,125.88,126.24,1445332
PNR,2017-07-21,65.02,65.02,64.23,64.77,865826
PNW,2017-07-21,86.6,87.25,86.33,87.23,531414
PPG,2017-07-21,106.25,107.4,106.25,106.37,2676696
PPL,2017-07-21,38.23,38.575,38.13,38.55,2791627
PRGO,2017-07-21,75.54,76.28,75.21,76.21,980093
PRU,2017-07-21,110.9,111.83,110.6,111.74,1357843
PSA,2017-07-21,207.28,209.15,207.2,208.94,439521
PSX,2017-07-21,82.31,83.325,81.98,82.85,2190624
PVH,2017-07-21,115.87,117.67,115.375,116.98,714091
PWR,2017-07-21,32.77,33.37,32.72,33.05,2135566
PXD,2017-07-21,163.07,163.87,159.98,160.21,1359433
PX,2017-07-21,135.1,135.31,134.43,134.74,813853
PYPL,2017-07-21,59,59.33,58.59,58.67,7545010
QCOM,2017-07-21,53.66,54,53.37,53.84,12113142
QRVO,2017-07-21,68.72,69.42,67.52,69.29,1563585
RCL,2017-07-21,115,116.2,114.765,114.91,1467887
REGN,2017-07-21,518.46,522,513.4,515.92,617665
REG,2017-07-21,64.54,64.82,63.63,64.23,499782
RE,2017-07-21,268.57,270.365,267.99,270.12,347860
RF,2017-07-21,14.22,14.365,14.01,14.23,19775337
RHI,2017-07-21,48.57,48.95,48.32,48.42,565001
RHT,2017-07-21,98.73,99.38,98.06,98.94,861926
RJF,2017-07-21,82.52,83.4,82.45,82.72,446037
RL,2017-07-21,73.71,75.02,73.14,74.88,1208739
RMD,2017-07-21,78.04,78.24,76.68,77,1268179
ROK,2017-07-21,165.96,166.63,163.93,165.08,633564
ROP,2017-07-21,233.28,234.87,231.55,234.77,285922
ROST,2017-07-21,54.73,55.02,54.095,54.31,4069052
RRC,2017-07-21,21.6,21.7831,20.9,21.01,5818051
RSG,2017-07-21,64.62,64.99,64.62,64.9,825886
RTN,2017-07-21,168.31,169.49,167.63,169.37,859891
SBAC,2017-07-21,136,137.23,135.37,136.6,993179
SBUX,2017-07-21,57.92,58.26,57.83,57.98,6717235
SCG,2017-07-21,65.01,65.63,64.76,65.61,715453
SCHW,2017-07-21,42,42.43,41.71,42.15,7452411
SEE,2017-07-21,45.48,45.71,45.13,45.7,979294
SHW,2017-07-21,350.01,353.43,347.29,352.17,907793
SIG,2017-07-21,58.92,59.09,58.16,58.75,713719
SJM,2017-07-21,118.08,118.48,117.32,118.48,1281347
SLB,2017-07-21,67.8,68.96,66.2,66.53,10910320
SLG,2017-07-21,101.07,102.63,101.07,101.93,945613
SNA,2017-07-21,150.48,152.5,148.655,150,1522415
SNI,2017-07-21,78.78,79.76,78.59,78.75,2820552
SNPS,2017-07-21,75.59,76.18,75.59,75.91,453358
SO,2017-07-21,47.27,47.88,47.203,47.88,4117193
SPGI,2017-07-21,150.9,154.66,150.9,153.85,2490028
SPG,2017-07-21,160.89,161.29,159.0021,160.58,1321509
SRCL,2017-07-21,76.48,77.6,76.47,77.54,537455
SRE,2017-07-21,113.99,114.93,113.34,114.93,845945
STI,2017-07-21,55.74,56.84,55.58,55.98,4773797
STT,2017-07-21,90.34,91.32,90.34,90.99,1324790
STX,2017-07-21,39.48,39.72,39.075,39.58,3256610
STZ,2017-07-21,197.58,198.68,196.931,198.52,707862
SWKS,2017-07-21,106.73,107.98,105.23,107.47,3844869
SWK,2017-07-21,146.05,147.03,145.76,146.79,1273935
SYF,2017-07-21,31.49,31.9,30.12,30.87,11172344
SYK,2017-07-21,147.43,148.15,145.91,146.19,1158620
SYMC,2017-07-21,31.01,31.53,30.915,31.18,8069350
SYY,2017-07-21,50.74,51.145,50.69,51.08,1570882
TAP,2017-07-21,87.51,88.12,87.29,87.98,1869012
TDG,2017-07-21,283.43,286.51,283.43,286.5,286442
TEL,2017-07-21,82.29,82.5,81.52,82.03,1354269
TGT,2017-07-21,54.56,55.01,54.18,54.84,6355385
TIF,2017-07-21,92.57,93.75,92.23,93.71,743229
TJX,2017-07-21,69.29,69.43,68.3,68.92,4810876
TMK,2017-07-21,78.18,78.55,78.06,78.32,333457
TMO,2017-07-21,181.29,182.86,181.0564,182.18,786786
TPR,2017-07-21,48.24,48.85,48.011,48.74,2220323
TRIP,2017-07-21,37.86,38.09,36.819,37.54,2360005
TROW,2017-07-21,80.96,81.4,80.71,80.83,991256
TRV,2017-07-21,124.38,125.2,123.53,125.15,1373057
TSCO,2017-07-21,51.92,52.76,51.84,52.61,2413977
TSN,2017-07-21,60.84,61.9,60.81,61.88,1747119
TSS,2017-07-21,61.35,61.64,61.13,61.57,893619
TWX,2017-07-21,99.27,99.77,99.23,99.47,2266135
TXN,2017-07-21,81.46,82,81,81.7,4597561
TXT,2017-07-21,48,48.695,47.84,48.49,2538195
T,2017-07-21,36.42,36.61,36.255,36.51,20150775
UAA,2017-07-21,20.63,20.72,20.25,20.64,3354962
UAL,2017-07-21,72.19,72.43,71.34,71.57,5996029
UA,2017-07-21,18.98,19.2,18.575,18.84,3767734
UDR,2017-07-21,39.27,39.45,39.06,39.37,1167216
UHS,2017-07-21,124.82,125.1,124,124.42,443517
ULTA,2017-07-21,255.66,256.485,250.44,253.4,1135745
UNH,2017-07-21,191.38,193,190.6001,191.78,4911549
UNM,2017-07-21,47.7,48.07,47.57,47.8,977731
UNP,2017-07-21,105.09,105.75,104.7,104.85,5562563
UPS,2017-07-21,112.35,113.1,112.15,112.68,1772938
URI,2017-07-21,120.75,121.53,119.25,119.31,1782197
USB,2017-07-21,52.31,52.48,51.88,52.12,6528047
UTX,2017-07-21,122.29,123.5,121.86,123.49,2472453
VAR,2017-07-21,104.28,104.79,103.6,103.88,473980
VFC,2017-07-21,57.7,58.78,57.7,58.65,3300349
VIAB,2017-07-21,35.81,36.1,35.5588,36.04,2285674
VLO,2017-07-21,67.52,67.87,67.01,67.78,2725709
VMC,2017-07-21,124.83,126.19,124.7,126.19,608851
VNO,2017-07-21,79.15,79.4,78.25,78.69,1078221
VRSK,2017-07-21,86.14,86.96,86.1365,86.51,881499
VRSN,2017-07-21,98.51,99.47,98.5,98.95,501442
VRTX,2017-07-21,158.14,163.64,156.53,163.17,3176393
VTR,2017-07-21,68.35,68.66,68.05,68.65,1323790
VZ,2017-07-21,44.23,44.31,43.82,44.23,11426562
V,2017-07-21,99.6,100.49,99.09,99.6,17400234
WAT,2017-07-21,183.79,185.89,181.965,185.24,434500
WBA,2017-07-21,79.37,80.05,78.85,78.9,4855318
WDC,2017-07-21,94.7,95.77,94.5,94.82,2183634
WEC,2017-07-21,62.75,63.38,62.655,63.37,1040874
WFC,2017-07-21,54.43,54.62,54.1,54.17,17384457
WHR,2017-07-21,189.51,191.96,188.56,191.22,721592
WLTW,2017-07-21,146.27,147.93,146.26,147.62,437390
WMB,2017-07-21,31.44,31.65,31.29,31.45,5769625
WMT,2017-07-21,75.84,76.23,75.55,76.15,7153326
WM,2017-07-21,74.89,75.42,74.865,75.37,1385563
WRK,2017-07-21,58.61,59.06,58.44,58.7,857270
WU,2017-07-21,19.09,19.17,19.03,19.09,1710176
WYNN,2017-07-21,132.19,135.6,132.18,134.14,1646717
WYN,2017-07-21,102.25,103.3,101.87,103.06,551983
WY,2017-07-21,33.94,34.46,33.91,34.43,2871662
XEC,2017-07-21,95.59,95.89,94.18,95.02,831686
XEL,2017-07-21,47.11,47.42,46.875,47.42,2787748
XLNX,2017-07-21,65.49,65.739,64.51,64.88,3190302
XL,2017-07-21,46.28,46.45,46.2,46.41,814678
XOM,2017-07-21,80.65,80.84,80,80.12,12268605
XRAY,2017-07-21,63.04,63.43,62.57,62.92,2812856
XRX,2017-07-21,29.73,30.61,29.58,30.56,4150931
XYL,2017-07-21,56.79,57.66,56.65,57.62,1169823
YUM,2017-07-21,74.3,75.18,74.3,74.74,1363385
ZBH,2017-07-21,129.55,130.21,129.17,129.61,912890
ZION,2017-07-21,43.55,44.09,43.36,43.54,2169960
ZTS,2017-07-21,62.75,63.42,62.39,63.16,2097192
AAL,2017-07-24,51.79,52.03,51.24,51.28,4876393
AAPL,2017-07-24,150.58,152.44,149.9,152.09,21493160
AAP,2017-07-24,105.11,105.2,103.12,103.17,1413681
ABBV,2017-07-24,74.63,74.75,73.8375,73.91,5497780
ABC,2017-07-24,91.64,93.66,91.34,93.13,1273706
ABT,2017-07-24,50.81,50.99,50.465,50.8,8584349
ACN,2017-07-24,128.27,128.5,127.59,128.01,1763242
ADBE,2017-07-24,149.16,149.95,149.035,149.53,1503366
ADI,2017-07-24,78.96,79.455,78.42,78.75,1924655
ADM,2017-07-24,41.27,41.66,41.18,41.38,3581057
ADP,2017-07-24,104.34,104.44,102.46,103.54,5402195
ADSK,2017-07-24,109.59,110.89,109.335,110.81,1953438
ADS,2017-07-24,236.63,240.26,235.97,240.15,948102
AEE,2017-07-24,56.52,56.67,55.8,55.92,1231431
AEP,2017-07-24,70,70,68.9,69.19,4129527
AES,2017-07-24,11.42,11.45,11.311,11.32,2906827
AET,2017-07-24,156.6,156.87,155.41,156.08,1288572
AFL,2017-07-24,77.58,77.73,77.51,77.62,1060173
AGN,2017-07-24,250.53,254.525,249.4,253.52,1832919
AIG,2017-07-24,64.2,64.62,64.05,64.53,2928040
AIV,2017-07-24,44.24,44.24,43.65,43.68,1751234
AIZ,2017-07-24,105.73,106.13,105.41,106,177233
AJG,2017-07-24,58.69,58.91,58.321,58.83,565746
AKAM,2017-07-24,52.15,52.45,52.04,52.37,1615375
ALB,2017-07-24,118.53,119.39,117.84,118.6,1596553
ALGN,2017-07-24,158.67,161.81,158.65,161.19,833354
ALK,2017-07-24,88.19,88.24,86.96,87.01,882937
ALLE,2017-07-24,80.34,80.695,79.69,80.31,286016
ALL,2017-07-24,89.08,89.905,89.015,89.77,1222579
ALXN,2017-07-24,132.03,132.22,130.19,130.74,1749521
AMAT,2017-07-24,46.68,47.02,46.56,46.78,8495499
AMD,2017-07-24,14,14.44,13.97,14.16,71014864
AME,2017-07-24,61.06,61.37,61.03,61.21,686457
AMGN,2017-07-24,180.19,181.46,178.66,181.06,2503137
AMG,2017-07-24,178,180.17,178,179.05,242234
AMP,2017-07-24,136.24,137.7,136.13,137.56,697650
AMT,2017-07-24,136.97,137.98,136.1002,137.07,1367498
AMZN,2017-07-24,1028.34,1043.01,1027.43,1038.95,3288020
ANDV,2017-07-24,96.89,97.22,96.55,96.71,1055498
ANSS,2017-07-24,126.55,127.59,126.415,127.39,333012
ANTM,2017-07-24,190.97,191.6,189.8,191,1139394
AON,2017-07-24,139.28,140.12,138.6,139.63,1077128
AOS,2017-07-24,55.94,55.94,54.96,55.29,1602912
APA,2017-07-24,48.54,48.755,47.59,47.96,2620066
APC,2017-07-24,44.19,44.605,43.95,44.21,5152929
APD,2017-07-24,145.33,145.33,144.32,144.94,1308235
APH,2017-07-24,75.7,75.85,75.271,75.64,1117635
ARE,2017-07-24,120.99,121.34,120.5,120.52,788835
ARNC,2017-07-24,25.77,26,24.8,25.17,5687366
ATVI,2017-07-24,60.95,61.58,60.8,61.44,5815388
AVB,2017-07-24,191.42,191.42,189.16,189.16,537722
AVGO,2017-07-24,253.29,253.68,251.69,253.03,1363836
AVY,2017-07-24,93.77,94.49,93.77,93.96,927070
AWK,2017-07-24,81.69,81.69,80.911,80.93,521048
AXP,2017-07-24,85.45,85.67,83.86,85,5389050
AYI,2017-07-24,205.78,207.27,205.59,206.68,393178
AZO,2017-07-24,509.46,514.04,498.24,498.25,448137
A,2017-07-24,61.38,61.58,61.25,61.5,973808
BAC,2017-07-24,23.74,24.03,23.725,23.91,51382722
BAX,2017-07-24,62.82,62.88,62.47,62.73,1669175
BA,2017-07-24,212,212.64,211.4,212.18,2392741
BBT,2017-07-24,46.25,46.71,46.25,46.59,4245317
BBY,2017-07-24,54,55.27,54,54.8,3322804
BDX,2017-07-24,205.19,205.94,204.4,205.63,1627597
BEN,2017-07-24,46.26,46.73,46.26,46.66,1032605
BF.B,2017-07-24,48,48.215,47.6,47.98,474988
BHF,2017-07-24,69,69.29,69,69,4650
BHGE,2017-07-24,34.26,34.46,33.88,34.36,2851511
BIIB,2017-07-24,283,285.35,280.01,284.7,1476166
BK,2017-07-24,53.35,53.59,53.29,53.47,3947216
BLK,2017-07-24,427.62,429.0808,427.35,428.32,372359
BLL,2017-07-24,42.86,42.98,42.58,42.68,1372665
BMY,2017-07-24,55.65,55.94,55.15,55.6,6700926
BRK.B,2017-07-24,171.5,171.8799,171.07,171.37,2649623
BSX,2017-07-24,27.62,27.7,27.44,27.62,5310518
BWA,2017-07-24,44.89,45.18,44.595,44.72,2208974
BXP,2017-07-24,119.09,119.54,118.38,119.01,490362
CAG,2017-07-24,33.86,34.21,33.79,33.84,3831471
CAH,2017-07-24,76.21,77.37,76.21,77.07,1912888
CAT,2017-07-24,107.86,108.5,107.29,108.18,5980369
CA,2017-07-24,34.43,34.78,34.26,34.73,2640044
CBG,2017-07-24,37.89,38.32,37.79,38.29,1225912
CBOE,2017-07-24,93.81,94.49,93.76,93.85,711962
CBS,2017-07-24,65.89,66.5,65.57,66.26,1628402
CB,2017-07-24,147.18,147.18,146.59,146.89,1117624
CCI,2017-07-24,99.36,99.8,98.04,99.14,6329465
CCL,2017-07-24,67.13,67.35,66.91,66.99,2208841
CDNS,2017-07-24,34.98,35.1,34.76,35.07,3595353
CELG,2017-07-24,138,138.93,137.0956,137.84,4526707
CERN,2017-07-24,65.25,65.77,65,65.74,969453
CFG,2017-07-24,34.55,35.58,34.5,35.45,4736260
CF,2017-07-24,30.95,31.01,30.13,30.22,4873165
CHD,2017-07-24,53.2,53.2,52.65,52.8,1388955
CHK,2017-07-24,4.73,4.76,4.65,4.66,23228328
CHRW,2017-07-24,65.7,65.75,65.13,65.62,1798898
CHTR,2017-07-24,349.79,350.43,345.2501,348.08,1473727
CINF,2017-07-24,74.49,75.335,74.44,75.26,385116
CI,2017-07-24,174.14,174.91,173.63,174.53,940902
CLX,2017-07-24,132.08,132.1,130.72,131.32,707257
CL,2017-07-24,73.06,73.1,71.635,71.85,4678670
CMA,2017-07-24,72.5,73.51,72.5,73.28,1613091
CMCSA,2017-07-24,39.65,39.7,39.26,39.47,11227430
CME,2017-07-24,120.9,121.11,120.12,120.42,1143003
CMG,2017-07-24,344.75,346.373,336.52,339.98,2557068
CMI,2017-07-24,165.36,166.91,164.945,166.47,1316025
CMS,2017-07-24,46.8,47.02,46.39,46.39,2358305
CNC,2017-07-24,84.73,85.02,84.01,84.2,2122613
CNP,2017-07-24,28.15,28.34,28.03,28.17,2890028
COF,2017-07-24,87.52,87.55,86.65,87.12,3909177
COG,2017-07-24,24.9,25.04,24.65,24.78,4085895
COL,2017-07-24,109.21,110.07,109.01,109.86,860640
COO,2017-07-24,248.33,250.76,247.493,250.62,252549
COP,2017-07-24,42.73,42.96,42.54,42.61,6094053
COST,2017-07-24,150.45,151.47,150.11,151,3655550
COTY,2017-07-24,18.95,19.21,18.85,19.18,4870649
CPB,2017-07-24,52.01,52.19,51.66,52.01,1125880
CRM,2017-07-24,89.65,89.81,88.96,89.67,2393543
CSCO,2017-07-24,31.86,31.925,31.66,31.86,15504103
CSRA,2017-07-24,33.6,33.67,33.42,33.48,557382
CSX,2017-07-24,51.54,51.96,50.55,50.82,13998191
CTAS,2017-07-24,138.39,139.25,136.489,138.19,1116244
CTL,2017-07-24,23.36,23.39,22.75,22.76,8089070
CTSH,2017-07-24,69.96,70.06,69.64,69.96,3488191
CTXS,2017-07-24,81.76,81.82,81.17,81.58,714095
CVS,2017-07-24,76.93,77.35,76.67,77.1,2967335
CVX,2017-07-24,103.18,103.57,102.92,103.2,4080357
CXO,2017-07-24,127.34,128.96,127.045,128.38,1191463
C,2017-07-24,65.92,66.43,65.91,66.1,14848396
DAL,2017-07-24,52.16,52.41,51.42,51.53,8208688
DE,2017-07-24,125.92,126.65,125.7,126.55,1291182
DFS,2017-07-24,62.45,62.715,61.94,62.53,2296271
DGX,2017-07-24,109.26,109.65,108.61,109.44,1008110
DG,2017-07-24,71.98,72.3,71.55,71.98,2108622
DHI,2017-07-24,36.53,36.64,36.2401,36.56,2114517
DHR,2017-07-24,82.97,84.05,82.97,83.03,3089970
DISCA,2017-07-24,26.49,26.6,26.29,26.49,2253365
DISCK,2017-07-24,25.53,25.6399,25.35,25.48,919221
DISH,2017-07-24,64.66,64.92,64.14,64.33,2041305
DIS,2017-07-24,107.31,107.535,106.9,107,4615539
DLR,2017-07-24,112.5,113.6525,112.01,113.25,711684
DLTR,2017-07-24,70.6,70.6,68.66,69.28,2777003
DOV,2017-07-24,82.81,84.25,82.65,83.95,1483563
DPS,2017-07-24,91.55,92.095,91.27,91.5,1083366
DRE,2017-07-24,27.76,27.96,27.56,27.91,3669893
DRI,2017-07-24,88.5,88.585,86.55,86.63,2085546
DTE,2017-07-24,107.97,107.97,106.37,106.37,954154
DUK,2017-07-24,85.24,85.28,84.325,84.55,2541732
DVA,2017-07-24,65.75,66.15,65.32,65.48,996732
DVN,2017-07-24,31.88,32.25,31.535,31.74,4171214
DXC,2017-07-24,80,80.39,79.62,80.25,1412060
D,2017-07-24,77.56,77.5605,76.63,76.77,1827785
EA,2017-07-24,112.22,113.97,112.22,113.75,2784605
EBAY,2017-07-24,36.45,36.73,36.22,36.38,13039807
ECL,2017-07-24,132.76,133.18,131.64,132.04,710747
ED,2017-07-24,82.91,82.98,81.82,82.14,1601602
EFX,2017-07-24,143.64,144.765,143.3437,144.52,548668
EIX,2017-07-24,78.93,78.96,78.415,78.48,1729573
EL,2017-07-24,97.82,97.91,97.08,97.75,858997
EMN,2017-07-24,85.64,85.99,85.215,85.8,526949
EMR,2017-07-24,60.12,60.15,59.67,60.03,1795015
EOG,2017-07-24,93.02,94.68,92.9,93.31,2588939
EQIX,2017-07-24,441.04,442.715,438.26,441.6,280797
EQR,2017-07-24,67.18,67.34,66.36,66.65,1683921
EQT,2017-07-24,62.99,63.5,62.35,63.08,2866224
ESRX,2017-07-24,62.31,62.67,62.24,62.61,2037408
ESS,2017-07-24,264.9,266.13,262.51,262.76,339402
ES,2017-07-24,61.55,61.56,60.61,60.74,1071355
ETFC,2017-07-24,41.91,41.97,41.38,41.48,2322585
ETN,2017-07-24,79,79.11,78.48,78.65,1786912
ETR,2017-07-24,76.89,77.18,76.19,76.31,718071
EVHC,2017-07-24,62.5,62.79,59.01,60.28,3017862
EW,2017-07-24,117.87,118.362,116.52,117.14,1337378
EXC,2017-07-24,37.48,37.49,37.11,37.2,4827922
EXPD,2017-07-24,59.04,59.32,58.92,59.09,1106441
EXPE,2017-07-24,153.94,155.03,153.88,154.61,858425
EXR,2017-07-24,79,79.16,78.15,78.64,883986
FAST,2017-07-24,42.35,43.1456,42.25,43.03,3647579
FBHS,2017-07-24,65.88,65.88,65.45,65.71,777158
FB,2017-07-24,164.64,166.17,164.31,166,17366971
FCX,2017-07-24,13.01,13.076,12.79,12.96,14713188
FDX,2017-07-24,212.09,213.4,211.63,212.68,1035931
FE,2017-07-24,31.74,31.75,31.24,31.25,5705898
FFIV,2017-07-24,126.53,127.53,125.32,126.79,564127
FISV,2017-07-24,126.51,126.93,125.95,126.48,767560
FIS,2017-07-24,89.99,90.29,89.38,90.12,958528
FITB,2017-07-24,26.23,26.47,26.12,26.43,5727420
FLIR,2017-07-24,38.14,38.36,37.99,38.29,790760
FLR,2017-07-24,45.04,45.04,44.42,44.72,916292
FLS,2017-07-24,46.23,46.355,45.82,46.24,857010
FL,2017-07-24,45.55,45.9,44.59,45.05,5160244
FMC,2017-07-24,76,77.21,75.95,76.8,649068
FOXA,2017-07-24,27.8,27.86,27.49,27.68,6784630
FOX,2017-07-24,27.75,27.75,27.33,27.5,1640217
FRT,2017-07-24,130.74,131.31,128.865,131.26,410934
FTI,2017-07-24,27.99,28.115,27.82,28.04,2135221
FTV,2017-07-24,63.33,63.4,63.05,63.29,1203467
F,2017-07-24,11.51,11.55,11.27,11.29,48123427
GD,2017-07-24,204.55,205.51,204.13,204.93,1073777
GE,2017-07-24,25.78,25.85,25.35,25.43,56872280
GGP,2017-07-24,23.32,23.32,23.025,23.1,3873633
GILD,2017-07-24,73.7,74.42,73.19,74.39,8943242
GIS,2017-07-24,54.34,54.78,54.2,54.48,4569994
GLW,2017-07-24,31.85,32.07,31.65,31.85,8120094
GM,2017-07-24,35.99,36.09,35.723,35.82,11699821
GOOGL,2017-07-24,994.1,1006.19,990.2728,998.31,3984532
GOOG,2017-07-24,972.22,986.2,970.77,980.34,3248347
GPC,2017-07-24,82.63,82.69,81.5041,81.81,966366
GPN,2017-07-24,93.85,95,93.535,94.8,766930
GPS,2017-07-24,23.51,23.615,23.08,23.17,3805861
GRMN,2017-07-24,51.44,51.94,51.27,51.68,774128
GS,2017-07-24,218.94,219.7267,218,218.18,3168178
GT,2017-07-24,35.36,35.53,34.98,35.16,2004155
GWW,2017-07-24,164.92,168.24,164.765,166.88,969704
HAL,2017-07-24,45.05,45.2999,42.02,42.51,22394865
HAS,2017-07-24,111.16,111.59,103.68,105,5715778
HBAN,2017-07-24,12.99,13.28,12.99,13.19,11629861
HBI,2017-07-24,23.45,23.5,23.18,23.24,1460652
HCA,2017-07-24,85.74,86.62,85.5,86.09,2533328
HCN,2017-07-24,73.96,74.079,72.8,73.15,1855047
HCP,2017-07-24,31.51,31.66,31.24,31.34,4416547
HD,2017-07-24,146.61,146.69,144.25,144.58,7295913
HES,2017-07-24,43.76,44.24,43.51,44.13,3966155
HIG,2017-07-24,53.79,53.87,53.57,53.7,2002342
HII,2017-07-24,201.4,203.16,201.32,201.66,263038
HLT,2017-07-24,62.5,62.79,61.99,62.01,1923393
HOG,2017-07-24,48.2,48.9,48.12,48.48,2915430
HOLX,2017-07-24,45.02,45.28,44.885,45.13,1430629
HON,2017-07-24,136.8,137.93,136.74,137.71,3879936
HPE,2017-07-24,17.98,18.1,17.79,17.84,10919482
HPQ,2017-07-24,19.12,19.39,19.1,19.24,8144841
HP,2017-07-24,54.34,54.54,53.88,54.37,2328171
HRB,2017-07-24,29.75,30.01,29.6704,29.78,2505969
HRL,2017-07-24,33.2,33.39,33.18,33.31,1888298
HRS,2017-07-24,114.08,114.41,113.67,113.94,675277
HSIC,2017-07-24,92.525,92.97,92.34,92.845,458182
HST,2017-07-24,17.94,18.01,17.845,17.97,4948503
HSY,2017-07-24,106.37,106.37,105.26,105.3,1293543
HUM,2017-07-24,235.85,236.09,234.2,235.5,1219665
IBM,2017-07-24,147,147.04,145.8,145.99,3877593
ICE,2017-07-24,66.48,67.29,66.31,66.75,3596353
IDXX,2017-07-24,166.78,170.56,166.73,170.18,394197
IFF,2017-07-24,132.88,132.88,131.27,132.51,372201
ILMN,2017-07-24,172.48,174.04,171.02,173.99,1148054
INCY,2017-07-24,134.24,138.45,133.73,138.27,1207494
INFO,2017-07-24,45.67,45.85,45.47,45.7,2162781
INTC,2017-07-24,34.73,34.8,34.38,34.5,16146284
INTU,2017-07-24,134.98,136.26,134.72,136.25,910630
IPG,2017-07-24,25.55,25.71,25.37,25.57,3278143
IP,2017-07-24,56.63,56.9499,56.43,56.75,1233027
IQV,2017-07-24,91.74,91.89,91.06,91.72,915898
IRM,2017-07-24,34.98,35.05,34.675,34.89,691783
IR,2017-07-24,91.47,91.6,90.83,91.05,1466006
ISRG,2017-07-24,308.9297,317.7963,308.9297,316.3897,1505544
ITW,2017-07-24,143.45,143.87,140.02,141.98,3224980
IT,2017-07-24,128.38,128.94,128.24,128.46,437787
IVZ,2017-07-24,36.05,36.335,35.98,36.27,1971540
JBHT,2017-07-24,91.33,91.71,90.51,91.54,718384
JCI,2017-07-24,44.1,44.19,43.9,44,3308467
JEC,2017-07-24,52,52.28,51.35,52.17,799470
JNJ,2017-07-24,134.99,135.16,132.85,133.01,8306671
JNPR,2017-07-24,29.38,29.57,29.26,29.46,4279245
JPM,2017-07-24,90.96,91.54,90.91,91.28,10725116
JWN,2017-07-24,47.25,47.38,46.8,46.9,993198
KEY,2017-07-24,18.01,18.4,18.01,18.3,12013334
KHC,2017-07-24,86.12,86.31,85.6001,86.22,1881354
KIM,2017-07-24,18.87,19.12,18.695,18.92,4221177
KLAC,2017-07-24,99.96,100.91,99.84,100.21,776183
KMB,2017-07-24,125.29,125.385,123.75,123.81,1728137
KMI,2017-07-24,20.69,20.7,20.2641,20.33,13265284
KMX,2017-07-24,65.78,66.22,65.19,65.7,1528416
KORS,2017-07-24,35.06,35.22,34.63,34.91,1094508
KO,2017-07-24,45.04,45.045,44.83,44.84,9103586
KR,2017-07-24,23.25,23.3301,23.171,23.23,6004885
KSS,2017-07-24,40.32,40.355,39.3,39.36,2707318
KSU,2017-07-24,105.59,106.35,104.54,105.01,1209605
K,2017-07-24,67.25,67.49,66.65,66.83,1739680
LB,2017-07-24,44.61,44.75,44.13,44.26,1950469
LEG,2017-07-24,52.76,53.65,52.5,53.38,935980
LEN,2017-07-24,52.2255,52.3627,51.7549,51.8431,1607358
LH,2017-07-24,156.53,158.09,156.36,157.89,1046387
LKQ,2017-07-24,33.5,33.5,33,33.01,1557876
LLL,2017-07-24,176.59,179.37,175.77,177.68,479764
LLY,2017-07-24,84.66,85.53,84.51,84.74,3952164
LMT,2017-07-24,289.47,291.24,289.2,290.28,768718
LNC,2017-07-24,70.74,71.54,70.7,71.38,652317
LNT,2017-07-24,41.41,41.66,40.84,40.84,918570
LOW,2017-07-24,73.5,74.76,73.06,74.31,7749241
LRCX,2017-07-24,163.5,164.68,163.1513,164.12,1445660
LUK,2017-07-24,26.65,27,26.52,26.8,2163589
LUV,2017-07-24,60.25,60.36,59.79,59.81,3354626
LYB,2017-07-24,86.84,87.43,86.69,87.25,1853531
L,2017-07-24,47.92,48.08,47.91,48.02,587394
MAA,2017-07-24,101.49,102.35,101.02,102.11,804962
MAC,2017-07-24,58.87,58.96,58.15,58.35,805066
MAR,2017-07-24,103.03,103.12,102.61,102.71,1506825
MAS,2017-07-24,38.33,38.345,37.7,37.72,2353102
MAT,2017-07-24,21.37,21.38,20.52,20.8,10806268
MA,2017-07-24,129.39,129.9,128.6,129.52,3065440
MCD,2017-07-24,154,154.215,151.77,151.85,5307438
MCHP,2017-07-24,81,81.24,80.38,80.55,1802556
MCK,2017-07-24,165,167.36,165,166.74,1365193
MCO,2017-07-24,133.15,135.2,133.03,133.57,1631042
MDLZ,2017-07-24,43.95,44.23,43.67,43.75,5105913
MDT,2017-07-24,85.21,85.31,84.71,85.09,4095993
MET,2017-07-24,54.67,54.88,54.5101,54.69,3458398
MGM,2017-07-24,34.11,34.46,33.98,33.99,15300069
MHK,2017-07-24,244.6,245.73,243.865,244.02,456684
MKC,2017-07-24,93.66,94.45,93.33,93.95,1077857
MLM,2017-07-24,224.33,227.09,223.35,227,524618
MMC,2017-07-24,80.02,80.39,79.77,80.28,1228454
MMM,2017-07-24,211.2,211.659,210,210,2165186
MNST,2017-07-24,52.63,52.95,52.37,52.73,1760360
MON,2017-07-24,117.12,117.56,116.965,117.5,1088086
MOS,2017-07-24,24.26,24.35,24.01,24.16,2239693
MO,2017-07-24,73.33,73.41,72.64,72.64,6336716
MPC,2017-07-24,55.57,55.87,55.33,55.56,2306915
MRK,2017-07-24,62.54,62.9,62.5,62.57,7783692
MRO,2017-07-24,11.87,11.95,11.76,11.88,9086090
MSFT,2017-07-24,73.53,73.75,73.13,73.6,21394826
MSI,2017-07-24,90.51,91.08,90.15,90.67,552558
MS,2017-07-24,46.5,46.97,46.46,46.71,7443591
MTB,2017-07-24,158.21,161.36,158.21,160.34,956265
MTD,2017-07-24,613.32,616.57,611.3,614.99,76589
MU,2017-07-24,32,32.01,31.5,31.67,17415458
MYL,2017-07-24,39.04,39.13,38.6301,38.76,3404123
M,2017-07-24,23.22,23.35,22.63,22.69,5453848
NAVI,2017-07-24,14.9,15.07,14.82,14.86,1815929
NBL,2017-07-24,28.47,28.59,28.14,28.18,2278626
NCLH,2017-07-24,55.3,55.77,55.04,55.73,1086308
NDAQ,2017-07-24,72.39,72.77,72.39,72.64,485754
NEE,2017-07-24,144.41,144.41,143.12,143.15,2102584
NEM,2017-07-24,34.39,34.47,33.89,33.9,4849125
NFLX,2017-07-24,188.685,190.25,187.01,187.91,8797260
NFX,2017-07-24,26.56,26.97,26.48,26.66,2283626
NI,2017-07-24,25.99,26.24,25.875,26.09,1813577
NKE,2017-07-24,59.69,59.7701,58.761,58.95,7498860
NLSN,2017-07-24,39.39,39.96,39.1,39.83,3005858
NOC,2017-07-24,265.51,266.33,265.07,265.27,530933
NOV,2017-07-24,33.65,33.7153,33.085,33.18,2067376
NRG,2017-07-24,24.42,25.29,24.27,25.28,9173822
NSC,2017-07-24,117.93,119,117.12,117.5,1494245
NTAP,2017-07-24,44.4,45.23,44.4,44.86,3104331
NTRS,2017-07-24,87.78,88.475,87.75,87.9,1760489
NUE,2017-07-24,60.21,60.63,59.7602,60.51,2596833
NVDA,2017-07-24,168.39,168.78,165.72,166.15,16313052
NWL,2017-07-24,52.87,52.95,52.49,52.6,3167866
NWSA,2017-07-24,13.95,14.04,13.92,13.98,1026682
NWS,2017-07-24,14.4,14.5,14.35,14.45,349809
OKE,2017-07-24,54.52,55.06,54.43,54.88,2637262
OMC,2017-07-24,82.6,82.96,81.77,82.12,1694248
ORCL,2017-07-24,50.8,50.9,50.61,50.76,7639116
ORLY,2017-07-24,188.25,188.78,184.04,184.43,1711952
OXY,2017-07-24,60.13,60.21,59.31,59.41,2750554
O,2017-07-24,57.3,57.4,56.6774,57.17,1379914
PAYX,2017-07-24,57.14,57.23,56.835,56.94,1241529
PBCT,2017-07-24,17.53,17.68,17.5,17.66,2492702
PCAR,2017-07-24,69.07,69.42,68.61,69.14,2695909
PCG,2017-07-24,68.21,68.28,67.68,67.9,2242322
PCLN,2017-07-24,1994.9,2005.09,1992.45,2002.01,261742
PDCO,2017-07-24,43,43.2,42.72,43,692915
PEG,2017-07-24,44.75,44.75,44.01,44.03,3097824
PEP,2017-07-24,116.5,116.67,116.09,116.13,3681323
PFE,2017-07-24,33.38,33.445,33.17,33.32,14761837
PFG,2017-07-24,66.28,66.62,66.13,66.38,676907
PGR,2017-07-24,46.42,46.88,46.36,46.78,1940539
PG,2017-07-24,88.55,88.6,87.97,88.18,6202019
PHM,2017-07-24,24.29,24.61,24.2,24.42,4905874
PH,2017-07-24,164.55,164.9,162.43,164.4,763834
PKG,2017-07-24,110.55,110.78,108.92,108.99,1476384
PKI,2017-07-24,69.53,69.88,69.13,69.37,348629
PLD,2017-07-24,58.96,60.44,58.65,60.3,2848905
PM,2017-07-24,119.43,119.995,118.84,118.89,3935522
PNC,2017-07-24,126.24,127.43,126.14,127.14,1495420
PNR,2017-07-24,64.78,64.93,64.37,64.58,1027094
PNW,2017-07-24,87.25,87.376,86.48,86.48,601202
PPG,2017-07-24,105.19,105.84,104.69,105.39,2566988
PPL,2017-07-24,38.51,38.7,38.275,38.4,3767786
PRGO,2017-07-24,76.02,76.7,75.65,76.35,777745
PRU,2017-07-24,111.58,112.38,111.43,112.13,1059865
PSA,2017-07-24,208.92,209.26,207.22,209,643574
PSX,2017-07-24,82.69,83.02,82.52,82.65,1417890
PVH,2017-07-24,117.24,117.24,116.07,116.52,658550
PWR,2017-07-24,33.14,33.67,33.03,33.61,2826439
PXD,2017-07-24,160.67,162,159.87,160.1,1082902
PX,2017-07-24,134.81,135.57,134.4,135.22,917087
PYPL,2017-07-24,58.9,59.07,58.34,58.58,6429338
QCOM,2017-07-24,53.75,53.88,53.09,53.22,8832174
QRVO,2017-07-24,69.28,69.5,68.8,69.17,1642840
RCL,2017-07-24,114.65,116.28,114.53,115.74,1425845
REGN,2017-07-24,516.94,521.77,510.7,521.22,474355
REG,2017-07-24,64.31,64.52,63.48,64.31,594482
RE,2017-07-24,270.74,273.5487,269.28,271.12,452507
RF,2017-07-24,14.26,14.47,14.22,14.4,14459895
RHI,2017-07-24,48.48,48.65,46.83,47.17,1515033
RHT,2017-07-24,98.94,99.51,98.44,99.45,870417
RJF,2017-07-24,82.63,84.03,82.63,83.85,538768
RL,2017-07-24,74.34,74.44,72.69,73.04,896276
RMD,2017-07-24,77.09,77.33,76.56,77.19,1065487
ROK,2017-07-24,165.47,165.47,163.6,163.96,937131
ROP,2017-07-24,234.87,236.07,233.985,235.02,256748
ROST,2017-07-24,54.2,54.2,52.91,53.07,5574525
RRC,2017-07-24,20.88,20.9999,20.34,20.42,6940385
RSG,2017-07-24,64.9,64.99,64.48,64.51,720466
RTN,2017-07-24,169.37,169.68,168.8124,169.46,888579
SBAC,2017-07-24,136.35,136.7,135.02,136.18,666596
SBUX,2017-07-24,58,58.25,57.93,58.02,7442589
SCG,2017-07-24,65.66,65.91,64.52,64.56,685223
SCHW,2017-07-24,41.9,42.17,41.75,41.96,6520050
SEE,2017-07-24,45.83,45.88,45.22,45.3,1409082
SHW,2017-07-24,351.74,353.31,350.041,351.65,587360
SIG,2017-07-24,58.52,59.1392,57.49,58.27,870357
SJM,2017-07-24,118.44,120.12,118,119.61,1024433
SLB,2017-07-24,66.68,66.84,65.85,66.42,6210964
SLG,2017-07-24,101.84,102.38,101.82,102,634551
SNA,2017-07-24,149.87,150,146.47,147.51,1285904
SNI,2017-07-24,78.69,78.72,77.94,78.09,2252081
SNPS,2017-07-24,75.95,76.36,75.81,76.34,687691
SO,2017-07-24,47.86,47.88,47.24,47.25,4513314
SPGI,2017-07-24,153.77,155.17,153.72,154.79,1080278
SPG,2017-07-24,160.62,161.97,159.15,160.04,1221284
SRCL,2017-07-24,77.58,77.76,76.21,76.41,428638
SRE,2017-07-24,114.92,114.945,113.24,113.33,927495
STI,2017-07-24,56.1,57.17,56.01,57.04,3988620
STT,2017-07-24,90.94,91.66,90.76,91.53,1660787
STX,2017-07-24,39.63,40.13,39.23,39.76,6279070
STZ,2017-07-24,196.54,197.09,195.52,196,1285164
SWKS,2017-07-24,107.65,107.73,105.37,105.86,3085999
SWK,2017-07-24,145.75,146.19,139.35,143.7,3167609
SYF,2017-07-24,30.8,31.12,30.53,30.74,5999767
SYK,2017-07-24,146.25,147.03,145.3,146.84,869450
SYMC,2017-07-24,31.21,31.23,30.94,31.08,7141810
SYY,2017-07-24,51.06,51.79,50.9275,51.55,2298001
TAP,2017-07-24,87.94,88.37,87.74,87.96,1334692
TDG,2017-07-24,286.23,287.45,284.64,287.02,273493
TEL,2017-07-24,81.99,82.18,81.3601,81.67,1570765
TGT,2017-07-24,54.65,54.86,54.02,54.05,5627145
TIF,2017-07-24,93.75,93.79,93.22,93.44,716064
TJX,2017-07-24,68.6,68.6,66.655,66.9,7343650
TMK,2017-07-24,78.33,78.63,78.25,78.49,216925
TMO,2017-07-24,182.14,182.87,181.61,182.16,805743
TPR,2017-07-24,48.5,48.76,48.25,48.55,1940352
TRIP,2017-07-24,37.48,37.66,37,37.27,1453789
TROW,2017-07-24,80.84,81.13,80.37,81.1,1496756
TRV,2017-07-24,125.25,126.58,125.2,126.38,1392792
TSCO,2017-07-24,52.57,52.57,51.355,51.52,2049005
TSN,2017-07-24,61.89,62.22,61.47,61.61,1222579
TSS,2017-07-24,61.6,62.62,61.6,62.4,1270449
TWX,2017-07-24,99.46,100.88,99.31,100.11,3872962
TXN,2017-07-24,81.86,81.8673,80.6,80.92,4350935
TXT,2017-07-24,48.45,48.885,48.2,48.79,1464034
T,2017-07-24,36.51,36.55,36.18,36.23,22403501
UAA,2017-07-24,20.18,20.4,19.9521,20.27,6738614
UAL,2017-07-24,71.23,71.88,70.34,70.43,4314373
UA,2017-07-24,18.6,18.76,18.23,18.26,8232807
UDR,2017-07-24,39.37,39.43,39.05,39.14,1562728
UHS,2017-07-24,124.39,124.99,123.91,124.33,663512
ULTA,2017-07-24,253.3,256.1309,250.88,252.08,884138
UNH,2017-07-24,191.79,192.17,190.64,190.89,2356497
UNM,2017-07-24,47.79,48.28,47.55,48.16,821669
UNP,2017-07-24,104.76,105.42,103.65,103.66,5340782
UPS,2017-07-24,112.48,112.58,111.98,112.15,2296092
URI,2017-07-24,119.5,120.46,117.53,118.39,1355798
USB,2017-07-24,52.1,52.955,52.03,52.79,8016185
UTX,2017-07-24,123.49,123.75,122.84,123.13,3679757
VAR,2017-07-24,103.89,104.58,103.8,104.46,330955
VFC,2017-07-24,59.51,59.51,57.97,58.88,3691562
VIAB,2017-07-24,36.14,36.65,36,36.22,3230368
VLO,2017-07-24,67.63,68.09,67.54,67.68,2318781
VMC,2017-07-24,126.02,126.88,125.07,126.5,871025
VNO,2017-07-24,78.65,79.12,78.07,78.11,1216847
VRSK,2017-07-24,86.48,87.21,85.95,87.11,864392
VRSN,2017-07-24,98.87,100.28,98.87,99.96,487477
VRTX,2017-07-24,162.33,166.575,160.91,166.11,2444532
VTR,2017-07-24,68.65,68.92,67.73,68.05,1904410
VZ,2017-07-24,44.15,44.21,43.68,43.71,11895234
V,2017-07-24,99.55,100.42,99.14,100.37,9186041
WAT,2017-07-24,184.93,185.98,184.47,185.01,734048
WBA,2017-07-24,78.82,79.96,78.75,79.6,4427989
WDC,2017-07-24,94.94,95.69,94.48,94.62,2254893
WEC,2017-07-24,63.39,63.5,62.395,62.5,1357911
WFC,2017-07-24,54.1,54.41,54.04,54.27,18489859
WHR,2017-07-24,190.96,190.96,188.62,190.08,542670
WLTW,2017-07-24,147.71,149.31,147.3801,149.08,507350
WMB,2017-07-24,31.53,31.77,31.53,31.67,4586143
WMT,2017-07-24,76.03,77.155,76.03,76.89,7388035
WM,2017-07-24,75.3,75.46,75.03,75.09,1516912
WRK,2017-07-24,58.65,59.01,58.43,58.62,1005181
WU,2017-07-24,19.08,19.19,18.88,19.16,1745810
WYNN,2017-07-24,136.23,139.45,135.545,138.53,2813967
WYN,2017-07-24,103.01,103.55,102.36,103.07,556354
WY,2017-07-24,34.43,34.45,34.06,34.13,2798449
XEC,2017-07-24,95.35,95.63,94.19,95.03,744567
XEL,2017-07-24,47.41,47.45,46.79,46.9,2135651
XLNX,2017-07-24,64.9,64.96,64.16,64.26,2133367
XL,2017-07-24,46.43,46.77,46.28,46.66,895229
XOM,2017-07-24,80.06,80.22,79.76,79.87,9402997
XRAY,2017-07-24,62.97,63.03,62.36,62.69,2747266
XRX,2017-07-24,29.73,30.61,29.58,30.56,4150931
XYL,2017-07-24,57.47,57.85,57.21,57.72,1094536
YUM,2017-07-24,74.75,74.92,74.51,74.59,1229595
ZBH,2017-07-24,129.82,129.95,127.9,128.79,1813285
ZION,2017-07-24,43.55,44.36,43.55,44.32,1829656
ZTS,2017-07-24,63.2,63.46,63.05,63.29,1811946
AAL,2017-07-25,51.5,51.9,50.545,50.61,4484890
AAPL,2017-07-25,151.8,153.84,151.8,152.74,18853932
AAP,2017-07-25,103.59,105.96,103.47,105.29,1249098
ABBV,2017-07-25,74.4,74.55,72.47,72.52,6354207
ABC,2017-07-25,93.4,95.11,92.6,94.65,1413497
ABT,2017-07-25,50.98,51,50.615,50.83,5692843
ACN,2017-07-25,128.25,129.31,127.68,128.95,1599954
ADBE,2017-07-25,149.82,149.9041,148.14,148.21,1591819
ADI,2017-07-25,78.79,80.1,78.45,79.52,1865748
ADM,2017-07-25,41.55,42.08,41.45,41.96,3078667
ADP,2017-07-25,103.69,104.05,102.705,103.18,3231286
ADSK,2017-07-25,110.91,112.4,110.2,112.26,1342529
ADS,2017-07-25,240.89,244.87,239.87,242.07,626760
AEE,2017-07-25,55.97,55.98,55.595,55.8,912866
AEP,2017-07-25,69.22,69.31,68.71,68.84,1614129
AES,2017-07-25,11.35,11.36,11.22,11.24,4625031
AET,2017-07-25,157.15,157.555,155.99,156.25,1757627
AFL,2017-07-25,78.18,78.37,77.84,78.06,1104878
AGN,2017-07-25,254,256.8,252.64,254.62,2330605
AIG,2017-07-25,64.94,65.42,64.91,65.29,4960007
AIV,2017-07-25,43.69,43.75,43.34,43.43,759795
AIZ,2017-07-25,106.9,106.985,105.83,106.27,323331
AJG,2017-07-25,59.33,59.5,59,59.1,433890
AKAM,2017-07-25,52.36,53.45,52.08,53.28,3503283
ALB,2017-07-25,119.5,119.5,118.4005,118.8,1128009
ALGN,2017-07-25,161.81,161.81,158.45,158.56,1071010
ALK,2017-07-25,87.55,88.335,86.93,87.13,1162094
ALLE,2017-07-25,80.82,81.07,78.75,79.1,681675
ALL,2017-07-25,90.27,90.63,89.9,90.21,1258375
ALXN,2017-07-25,131.75,132,129.09,129.35,1527870
AMAT,2017-07-25,46.63,46.665,45.85,46.4,7271894
AMD,2017-07-25,14.2895,14.32,13.87,14.11,98047389
AME,2017-07-25,61.62,61.9101,61.32,61.78,878064
AMGN,2017-07-25,182.05,182.6,180.34,180.89,3343223
AMG,2017-07-25,180.97,182.67,179.84,181.46,265341
AMP,2017-07-25,139.44,139.91,138.15,138.84,1060872
AMT,2017-07-25,137.72,137.73,136.035,136.62,1205338
AMZN,2017-07-25,1038.05,1043.33,1032.48,1039.87,2447629
ANDV,2017-07-25,97.33,98.69,97.32,97.8,1709830
ANSS,2017-07-25,127.55,128.6,127.2501,127.91,241028
ANTM,2017-07-25,192,192.8,190.29,190.58,1712412
AON,2017-07-25,140.59,141.305,139.9,140,773506
AOS,2017-07-25,55.64,56.1999,55.01,55.01,32488255
APA,2017-07-25,48.87,49.75,48.54,48.86,3558852
APC,2017-07-25,44.8,46.4,44.59,45.72,8885515
APD,2017-07-25,145.99,146.55,144.73,145.04,1284716
APH,2017-07-25,75.88,76.18,75.4,75.84,1606594
ARE,2017-07-25,120.83,121.18,119.8,120.14,435043
ARNC,2017-07-25,25.5,26.1,25.41,25.92,4657375
ATVI,2017-07-25,61.61,61.97,60.92,60.95,4688026
AVB,2017-07-25,189.66,189.77,186.44,187.84,642136
AVGO,2017-07-25,252.8,254.41,250.18,254.3,1612323
AVY,2017-07-25,95.87,96.7,90.41,91.27,1663710
AWK,2017-07-25,80.93,81.12,80.47,80.76,468445
AXP,2017-07-25,85.84,86.1,85.08,85.41,3255176
AYI,2017-07-25,208.12,208.825,206.05,206.25,447167
AZO,2017-07-25,501.47,511.33,498.53,511.01,341695
A,2017-07-25,61.57,61.66,60.38,60.54,1691988
BAC,2017-07-25,24.25,24.67,24.24,24.48,86154719
BAX,2017-07-25,62.98,63.01,61.68,62.09,3074388
BA,2017-07-25,213.22,214,211.95,212.46,2889035
BBT,2017-07-25,47.43,47.65,47.16,47.21,6146321
BBY,2017-07-25,55.25,55.92,54.97,55.32,3468286
BDX,2017-07-25,206.24,206.63,203.265,204.27,956256
BEN,2017-07-25,47.13,47.58,46.97,47.28,1365544
BF.B,2017-07-25,48.29,48.87,47.82,48.83,1018222
BHF,2017-07-25,69.1461,69.1461,68.95,69.0842,1362
BHGE,2017-07-25,34.81,35.28,34.77,35.25,2979840
BIIB,2017-07-25,290.01,291.91,280.24,282.96,3110019
BK,2017-07-25,54.19,54.41,53.67,53.73,3639077
BLK,2017-07-25,432,434,430.14,431.35,530978
BLL,2017-07-25,42.95,43.06,42.44,42.51,1690309
BMY,2017-07-25,55.86,56.18,55.77,55.95,7312939
BRK.B,2017-07-25,172.15,173.37,172.15,172.94,2921124
BSX,2017-07-25,27.72,27.81,27.51,27.58,4478813
BWA,2017-07-25,45.25,46.09,44.87,45.84,1899212
BXP,2017-07-25,119.5,119.5,118.33,119.27,514193
CAG,2017-07-25,33.85,34.28,33.69,34.16,3875176
CAH,2017-07-25,77.38,77.9,77.05,77.69,1126765
CAT,2017-07-25,113.24,114.89,111.8,114.54,14264596
CA,2017-07-25,34.81,35.18,34.68,35.03,3435844
CBG,2017-07-25,38.49,38.61,38.18,38.42,1596966
CBOE,2017-07-25,94.29,94.32,93.31,93.4,748296
CBS,2017-07-25,66.36,66.38,65.56,66.08,1671699
CB,2017-07-25,147.59,148.38,146.9,147.36,2189355
CCI,2017-07-25,99.28,99.54,98.51,99.5,5560200
CCL,2017-07-25,67.62,67.8,67.08,67.15,2274410
CDNS,2017-07-25,35.5,36.84,35.2606,36.64,5680940
CELG,2017-07-25,138.7,138.9,135.86,136.44,3645465
CERN,2017-07-25,65.82,65.97,65.31,65.55,1340205
CFG,2017-07-25,36.14,36.32,35.695,35.85,5392474
CF,2017-07-25,30.56,30.98,29.9,30.17,6840943
CHD,2017-07-25,53.01,53.33,52.79,53.33,895327
CHK,2017-07-25,4.76,4.94,4.75,4.85,39389214
CHRW,2017-07-25,66.1,66.57,65.65,65.93,2578773
CHTR,2017-07-25,349.47,350.885,346.5757,348,881657
CINF,2017-07-25,75.8,75.95,75.42,75.69,520747
CI,2017-07-25,175.28,175.8,173.56,173.81,1166110
CLX,2017-07-25,131.6,132.93,130.87,132.87,688894
CL,2017-07-25,72.33,72.33,71.47,72.05,3923414
CMA,2017-07-25,74.74,75.2,73.77,74.13,1932998
CMCSA,2017-07-25,39.65,39.92,39.49,39.75,17875132
CME,2017-07-25,121.34,122.25,120.69,121.89,1319146
CMG,2017-07-25,340,350.89,339,348.62,3527128
CMI,2017-07-25,168.35,170.68,167.01,167.7,1574774
CMS,2017-07-25,46.39,46.51,46.09,46.16,1868450
CNC,2017-07-25,87.24,87.94,82.13,82.85,3187409
CNP,2017-07-25,28.22,28.29,27.86,27.92,1657816
COF,2017-07-25,88,88.2,86.66,87.09,3267401
COG,2017-07-25,25.12,25.45,25.08,25.12,4571478
COL,2017-07-25,110.51,110.525,109.4,109.73,721331
COO,2017-07-25,250.76,251.56,247.99,250.83,364672
COP,2017-07-25,43.35,43.96,43.23,43.65,8641099
COST,2017-07-25,151.41,153.6999,151.4,153.17,4605705
COTY,2017-07-25,19.22,19.82,19.18,19.53,4167704
CPB,2017-07-25,52.16,52.64,52.04,52.53,1474327
CRM,2017-07-25,89.73,90.82,89.24,90.63,3345983
CSCO,2017-07-25,31.9,32.25,31.88,32.12,14989974
CSRA,2017-07-25,33.64,33.66,33.42,33.44,532019
CSX,2017-07-25,50.98,51.78,50.9,51.56,8340546
CTAS,2017-07-25,138.7,138.7,136.71,137.3,823512
CTL,2017-07-25,22.85,23.11,22.77,22.96,6960395
CTSH,2017-07-25,69.96,70.35,69.73,69.97,2599264
CTXS,2017-07-25,81.59,82.32,81.52,81.79,829833
CVS,2017-07-25,77.48,78.97,77.25,78.91,4683710
CVX,2017-07-25,104.45,105.15,104.32,104.39,7093841
CXO,2017-07-25,129.82,133.82,129.82,131.7,1592693
C,2017-07-25,67.93,68.42,67.81,68.03,30833581
DAL,2017-07-25,51.92,52.21,51.08,51.14,5815226
DE,2017-07-25,127.93,128.75,126.81,127.9,2127964
DFS,2017-07-25,62.95,63.93,62.95,63.79,3321542
DGX,2017-07-25,108,108.735,105.07,108.18,1775977
DG,2017-07-25,72.24,73.98,71.86,73.57,1804616
DHI,2017-07-25,36.65,37.1899,36.52,37,4532725
DHR,2017-07-25,83.28,83.49,81.89,81.99,4903517
DISCA,2017-07-25,26.49,26.64,25.6192,25.93,7499245
DISCK,2017-07-25,25.5,25.63,24.82,25.07,2018875
DISH,2017-07-25,64.51,65.16,64.0422,64.44,1408265
DIS,2017-07-25,107.6,107.74,106.2,106.42,5394699
DLR,2017-07-25,113.4,113.4,111.89,112.44,762437
DLTR,2017-07-25,69.38,71.02,69.17,70.59,1996833
DOV,2017-07-25,84.83,84.94,83.65,84.28,1623606
DPS,2017-07-25,91.85,92.09,91.43,91.89,1048833
DRE,2017-07-25,27.98,28.2,27.73,27.73,86679197
DRI,2017-07-25,86.95,87.19,86.551,86.85,1710718
DTE,2017-07-25,106.45,106.58,105.7,106.3,941226
DUK,2017-07-25,84.57,84.66,83.685,83.81,1926924
DVA,2017-07-25,65.55,65.95,64.89,65.37,989545
DVN,2017-07-25,32.35,33.41,32.24,32.98,5465251
DXC,2017-07-25,80.35,80.7299,79.98,80.06,790060
D,2017-07-25,76.85,77.025,76.4,76.79,1783060
EA,2017-07-25,113.97,114.52,113.31,113.66,2735478
EBAY,2017-07-25,36.33,36.485,36.06,36.32,6499023
ECL,2017-07-25,132.76,133.26,132.5401,132.9,584193
ED,2017-07-25,82.13,82.1841,81.24,81.51,1326218
EFX,2017-07-25,145.35,145.35,144.16,144.8,483846
EIX,2017-07-25,78.32,78.615,78.08,78.39,1723038
EL,2017-07-25,98.12,99.1,97.97,98.75,2067642
EMN,2017-07-25,86.5,86.6,85.53,86.12,765099
EMR,2017-07-25,60.63,60.68,60.155,60.43,1785151
EOG,2017-07-25,94.78,95.649,94.44,94.87,2811156
EQIX,2017-07-25,442.53,445.345,434.56,436.96,262396
EQR,2017-07-25,66.66,66.66,65.62,66.07,1942938
EQT,2017-07-25,64.03,64.89,63.69,64.06,3294830
ESRX,2017-07-25,62.8,63.27,62.25,62.56,3461456
ESS,2017-07-25,263.36,263.93,259.585,261.45,326238
ES,2017-07-25,60.78,60.82,60.38,60.48,886389
ETFC,2017-07-25,41.99,42.19,41.765,41.92,2283698
ETN,2017-07-25,79.5,79.59,78.74,79.33,2311751
ETR,2017-07-25,76.26,76.33,75.26,75.42,891880
EVHC,2017-07-25,60.22,60.42,58.531,58.88,2101733
EW,2017-07-25,117.64,117.64,115,115.87,1538229
EXC,2017-07-25,37.27,37.35,36.93,37.02,3904490
EXPD,2017-07-25,59.47,59.735,59.265,59.6,558373
EXPE,2017-07-25,155.68,155.8,154.16,154.57,1697370
EXR,2017-07-25,78.6,79.52,78.145,79.48,1281155
FAST,2017-07-25,43.4,44.44,43.26,44.08,3825127
FBHS,2017-07-25,66.15,66.25,65.635,65.93,460823
FB,2017-07-25,165.01,165.54,163.8619,165.28,15383241
FCX,2017-07-25,13.35,14.99,13.31,14.87,74121803
FDX,2017-07-25,213.78,215.59,213.65,214.37,898328
FE,2017-07-25,31.25,31.36,30.85,30.87,4536059
FFIV,2017-07-25,126.53,129.22,126.31,128.02,682302
FISV,2017-07-25,126.5,127.19,126.07,126.39,398819
FIS,2017-07-25,90.09,90.22,89.565,89.7,1297782
FITB,2017-07-25,26.86,27.075,26.5,26.59,10518931
FLIR,2017-07-25,38.45,38.8,38.24,38.78,1039002
FLR,2017-07-25,45.28,46.18,45.03,45.68,1513254
FLS,2017-07-25,46.76,47.59,46.55,47.25,1186680
FL,2017-07-25,45.48,46.03,44.8,45.75,3310748
FMC,2017-07-25,77.28,78.12,76.7739,77.99,847993
FOXA,2017-07-25,27.68,28.05,27.52,27.93,9689373
FOX,2017-07-25,27.55,27.84,27.36,27.71,1464047
FRT,2017-07-25,131.19,132.24,130.37,132.13,483910
FTI,2017-07-25,26.41,28.3,26.41,27.56,9809500
FTV,2017-07-25,63.57,63.73,62.97,63.07,1716708
F,2017-07-25,11.3,11.375,11.22,11.27,52854343
GD,2017-07-25,205.66,205.9,202.905,203.56,1209052
GE,2017-07-25,25.57,25.73,25.36,25.44,46181545
GGP,2017-07-25,23.23,23.475,22.96,23.46,6261927
GILD,2017-07-25,74.72,75.29,73.62,73.74,9061164
GIS,2017-07-25,54.64,55.32,54.61,55.12,3129069
GLW,2017-07-25,31.9,32.17,31.7,32.13,9552285
GM,2017-07-25,35.94,36.17,35.5,35.57,14540098
GOOGL,2017-07-25,970.7,976.73,963.8,969.03,5933602
GOOG,2017-07-25,953.81,959.7,945.4,950.7,4660979
GPC,2017-07-25,82.2,83.675,82.12,83.32,1045584
GPN,2017-07-25,95.05,95.59,94.57,95.01,836992
GPS,2017-07-25,23.38,24.223,23.331,23.97,4857988
GRMN,2017-07-25,51.65,52.71,51.51,52.56,1557396
GS,2017-07-25,220.34,222.8725,220.18,221.58,3509470
GT,2017-07-25,35.32,35.94,35.28,35.83,2079286
GWW,2017-07-25,168,171.02,166.79,169.06,976650
HAL,2017-07-25,42.89,43.705,42.68,42.69,13843568
HAS,2017-07-25,107.39,107.615,104.3201,106.32,3151481
HBAN,2017-07-25,13.45,13.51,13.19,13.4,19004054
HBI,2017-07-25,23.23,23.72,23.1,23.57,2356045
HCA,2017-07-25,82.6,84.68,81.79,82.18,4952332
HCN,2017-07-25,73.31,73.35,72.29,73.01,1623925
HCP,2017-07-25,31.35,31.73,31.08,31.7,3002233
HD,2017-07-25,145.74,147.4,145.28,146.97,5002381
HES,2017-07-25,44.96,45.94,44.96,45.37,5754110
HIG,2017-07-25,54.19,54.2,53.805,53.94,2339392
HII,2017-07-25,202.08,203.82,201.1,203.62,344487
HLT,2017-07-25,62.32,63.13,61.72,63.08,3711538
HOG,2017-07-25,48.72,48.88,47.95,48.14,2843400
HOLX,2017-07-25,45.27,45.37,44.77,45.09,1363039
HON,2017-07-25,138,138,136.52,137.25,3073882
HPE,2017-07-25,17.84,18.01,17.74,17.88,7702155
HPQ,2017-07-25,19.27,19.58,19.105,19.41,9266648
HP,2017-07-25,55.28,56.92,55.11,56.16,1742616
HRB,2017-07-25,29.85,30.43,29.78,30.22,2678444
HRL,2017-07-25,33.4,34.12,33.22,34.11,2435134
HRS,2017-07-25,114.42,115.1,114.0503,114.97,350989
HSIC,2017-07-25,92.97,93.14,91.73,92.37,814582
HST,2017-07-25,18.06,18.46,17.91,18.44,8909453
HSY,2017-07-25,105.41,107.54,104.79,107.44,1301418
HUM,2017-07-25,236.26,236.91,234.34,234.91,948577
IBM,2017-07-25,146.57,147.49,146.03,146.19,4208895
ICE,2017-07-25,67.26,67.48,66.37,66.38,1757034
IDXX,2017-07-25,170.56,171.37,166.11,166.55,582428
IFF,2017-07-25,133.17,134.86,132.85,132.98,527563
ILMN,2017-07-25,175,175,171.76,173.85,853369
INCY,2017-07-25,134.13,136.97,132.88,133.56,1826726
INFO,2017-07-25,45.95,46,45.56,45.58,1571880
INTC,2017-07-25,34.55,34.735,34.4,34.67,18096682
INTU,2017-07-25,136.83,137.6613,135.94,136.84,941055
IPG,2017-07-25,23.48,23.49,21.59,22.16,26954916
IP,2017-07-25,57.3,57.35,56.635,56.9,1554533
IQV,2017-07-25,91.7,91.945,90.07,90.52,860541
IRM,2017-07-25,35,35,34.63,34.86,793798
IR,2017-07-25,91.84,91.84,90.47,90.47,1588692
ISRG,2017-07-25,317.243,317.8863,313.7164,314.973,1069695
ITW,2017-07-25,143,143.57,140.5801,141.65,2068700
IT,2017-07-25,128.91,129.02,128.21,128.47,273014
IVZ,2017-07-25,36.72,36.835,36.44,36.53,2189341
JBHT,2017-07-25,92.3,94.05,92.16,93.36,970987
JCI,2017-07-25,44.35,44.37,43.93,44.18,4867118
JEC,2017-07-25,52.67,53.42,52.53,52.99,411363
JNJ,2017-07-25,133.74,133.8499,131.45,131.88,6262907
JNPR,2017-07-25,29.52,30.29,29.5,29.96,8213364
JPM,2017-07-25,92.37,93.52,92.27,92.8,16447678
JWN,2017-07-25,47.17,48.69,47.08,48.09,2062681
KEY,2017-07-25,18.64,18.77,18.46,18.48,14646299
KHC,2017-07-25,86.24,87.61,86.145,87.42,3016908
KIM,2017-07-25,18.98,19.73,18.8,19.67,6573877
KLAC,2017-07-25,99.98,100.35,98.91,99.12,1108988
KMB,2017-07-25,123.45,124.9,122.1,124.68,2192408
KMI,2017-07-25,20.55,20.6,20.21,20.25,10153779
KMX,2017-07-25,65.97,66.55,65.55,66.18,2211570
KORS,2017-07-25,34.1,35.13,33.35,34.93,4688441
KO,2017-07-25,45.02,45.29,44.935,45.24,14096307
KR,2017-07-25,23.36,23.81,23.33,23.68,9014708
KSS,2017-07-25,39.6,40.97,39.595,39.97,4607520
KSU,2017-07-25,105.55,105.75,104.15,104.35,842802
K,2017-07-25,66.97,67.701,66.83,67.57,1772759
LB,2017-07-25,44.47,46.05,44.26,45.43,3000647
LEG,2017-07-25,53.78,53.96,53.21,53.8,918382
LEN,2017-07-25,51.902,52.5,51.8823,52.1471,1828493
LH,2017-07-25,157.79,157.79,154.47,156.93,1033708
LKQ,2017-07-25,32.77,33,32.12,32.9,1966409
LLL,2017-07-25,178.29,178.335,176.12,177.31,528649
LLY,2017-07-25,83.74,84.4,80.77,82.19,13319876
LMT,2017-07-25,291.48,292.07,289.72,289.83,805237
LNC,2017-07-25,72.46,72.93,72.16,72.34,946804
LNT,2017-07-25,40.8,40.91,40.45,40.55,687192
LOW,2017-07-25,74.69,76.18,74.51,75.69,6506985
LRCX,2017-07-25,164.08,164.82,162.475,164.46,2082769
LUK,2017-07-25,27.04,27.21,26.91,27.09,1327401
LUV,2017-07-25,60.19,60.44,58.74,58.82,7337116
LYB,2017-07-25,88.02,88.57,87.56,87.95,1993230
L,2017-07-25,48.45,48.589,48.32,48.48,588965
MAA,2017-07-25,102.27,102.27,100.59,101.41,588343
MAC,2017-07-25,58.48,59.29,58.01,59.24,1206899
MAR,2017-07-25,103.15,103.32,102.64,103.06,1526849
MAS,2017-07-25,37.96,38.08,37.65,37.74,1981264
MAT,2017-07-25,20.88,21.28,20.72,21.09,6517074
MA,2017-07-25,130,130.18,129.22,129.98,2476008
MCD,2017-07-25,157.75,159.98,156.54,159.07,9511383
MCHP,2017-07-25,80.5,81.385,80.12,80.94,1502517
MCK,2017-07-25,166.83,168.08,166.011,167.63,939749
MCO,2017-07-25,134.71,134.89,132.33,132.75,1016479
MDLZ,2017-07-25,44.25,44.3767,43.95,44.24,7325838
MDT,2017-07-25,85.4,86.01,85.03,85.93,5256281
MET,2017-07-25,55.36,55.825,55.19,55.7,5304612
MGM,2017-07-25,34.08,34.53,32.64,34.27,90098241
MHK,2017-07-25,245,245,240.09,241.27,1112144
MKC,2017-07-25,94.19,94.85,93.83,94.81,1046822
MLM,2017-07-25,228.1,230,227.235,228.1,583449
MMC,2017-07-25,80.93,81,80.42,80.56,2113435
MMM,2017-07-25,202.65,204.5,197.1726,199.39,6593035
MNST,2017-07-25,52.84,53.5,52.6201,53.39,2104434
MON,2017-07-25,117.78,117.86,117.34,117.54,1147716
MOS,2017-07-25,24.22,24.56,24,24.22,3211397
MO,2017-07-25,73,73.07,72.17,72.24,7015071
MPC,2017-07-25,56.14,56.64,55.95,56.02,4102414
MRK,2017-07-25,62.85,63,62.2499,62.36,5955856
MRO,2017-07-25,12.09,12.49,12.08,12.34,19405743
MSFT,2017-07-25,73.8,74.31,73.5,74.19,22018681
MSI,2017-07-25,90.89,91.5,90.65,91.39,669428
MS,2017-07-25,47.23,48.04,47.23,47.61,11885032
MTB,2017-07-25,163.12,163.91,161.08,161.5,1316788
MTD,2017-07-25,618.13,618.13,599.84,600.9,206627
MU,2017-07-25,30.8,30.83,29.65,29.9,51216365
MYL,2017-07-25,38.91,39.115,38.7201,38.82,2063453
M,2017-07-25,22.84,23.69,22.79,23.49,6531017
NAVI,2017-07-25,14.96,15.235,14.84,15,2814894
NBL,2017-07-25,28.6,29.43,28.6,29.02,3519368
NCLH,2017-07-25,55.9,56.36,55.43,55.75,1001902
NDAQ,2017-07-25,73.03,73.345,72.57,72.74,780889
NEE,2017-07-25,143.37,143.45,142.12,143.11,1350344
NEM,2017-07-25,34.58,36.6352,34.5,36.24,8897520
NFLX,2017-07-25,187.79,188.66,185.81,186.97,5374472
NFX,2017-07-25,27.16,28.18,27.08,27.84,2867064
NI,2017-07-25,26.12,26.16,25.925,26.02,2334405
NKE,2017-07-25,59.32,59.52,58.92,59.39,5157123
NLSN,2017-07-25,39.88,39.88,38.54,38.62,4120348
NOC,2017-07-25,266.45,266.81,263.656,264.05,708220
NOV,2017-07-25,33.55,34.14,33.53,33.58,2946261
NRG,2017-07-25,25.37,25.43,24.91,25.01,8829943
NSC,2017-07-25,118.33,119.26,118,118.99,2188897
NTAP,2017-07-25,44.58,44.94,44.21,44.76,3700921
NTRS,2017-07-25,88.96,89.44,87.865,88.15,1553709
NUE,2017-07-25,61.28,62.26,60.83,60.92,3223555
NVDA,2017-07-25,165.22,165.93,163.581,165.35,12413896
NWL,2017-07-25,52.83,53.105,52.61,52.95,2741114
NWSA,2017-07-25,14.05,14.17,13.83,14.12,1271402
NWS,2017-07-25,14.55,14.6,14.25,14.55,376580
OKE,2017-07-25,55.64,55.98,55.55,55.78,2912240
OMC,2017-07-25,80.92,81.28,78.755,79.5,4808581
ORCL,2017-07-25,50.91,51.23,50.79,51.17,10536242
ORLY,2017-07-25,184.33,187.02,183.6,186.85,1956586
OXY,2017-07-25,60.17,61.57,60.1,61.01,3941343
O,2017-07-25,57.03,57.49,56.65,57.43,1632552
PAYX,2017-07-25,57.05,57.66,57,57.43,1791484
PBCT,2017-07-25,17.98,18.03,17.81,17.9,3700477
PCAR,2017-07-25,70,70.32,67.25,68.64,4416935
PCG,2017-07-25,67.82,67.96,67.5,67.51,2413504
PCLN,2017-07-25,2004.69,2023.37,1995.35,2016.91,331163
PDCO,2017-07-25,42.9,43.11,42.71,43,963428
PEG,2017-07-25,44.12,44.21,43.67,43.86,3566739
PEP,2017-07-25,116.63,116.78,116.14,116.45,3075078
PFE,2017-07-25,33.38,33.48,33.01,33.1,19787519
PFG,2017-07-25,67,67.5,66.67,67.16,880915
PGR,2017-07-25,47.12,47.18,46.68,46.91,1765984
PG,2017-07-25,88.67,89.2,88.54,89.14,6766682
PHM,2017-07-25,24.3,24.63,23.98,24.54,6650118
PH,2017-07-25,166.02,167.5,163.76,165.98,1079730
PKG,2017-07-25,109.66,109.71,108.25,108.58,22606474
PKI,2017-07-25,69.52,69.61,68.17,68.23,706231
PLD,2017-07-25,60.51,60.51,59.74,60.27,2487712
PM,2017-07-25,119.53,119.74,117.76,117.82,4991651
PNC,2017-07-25,129.39,130,128.87,129.33,2977356
PNR,2017-07-25,63.73,64.37,62.68,63.27,1671802
PNW,2017-07-25,86.46,86.65,85.89,86.1,497783
PPG,2017-07-25,106.2,107.52,105.87,107.11,1822849
PPL,2017-07-25,38.43,38.48,37.91,37.97,2248047
PRGO,2017-07-25,76.53,77.01,75.94,76.28,542779
PRU,2017-07-25,113.66,114.1,113.2,113.52,1002566
PSA,2017-07-25,209.25,209.25,206.02,207.72,871812
PSX,2017-07-25,83.21,84.68,83.21,84.45,2335573
PVH,2017-07-25,116.76,119.72,116.27,118.73,765455
PWR,2017-07-25,33.93,34.59,33.9,34.17,1499138
PXD,2017-07-25,162.87,165,162.18,162.6,1444931
PX,2017-07-25,136.37,136.59,135.33,135.86,1009759
PYPL,2017-07-25,58.73,58.83,58.19,58.26,8514021
QCOM,2017-07-25,53.2,53.65,53.07,53.27,7112089
QRVO,2017-07-25,69.2,69.7299,68.4068,69.295,1076119
RCL,2017-07-25,116.5,116.889,114.63,114.92,1137635
REGN,2017-07-25,523.97,526.12,510.74,513.45,596286
REG,2017-07-25,64.45,64.92,63.8486,64.89,613220
RE,2017-07-25,272.75,277.17,263.27,266.73,662961
RF,2017-07-25,14.55,14.77,14.5,14.56,18396744
RHI,2017-07-25,47.58,47.83,47,47.8,1418784
RHT,2017-07-25,99.52,100.58,99.31,99.92,814849
RJF,2017-07-25,84.95,85.41,84.59,84.99,690808
RL,2017-07-25,73.2,75.77,73.2,74.98,1147121
RMD,2017-07-25,77.69,79.63,77.35,77.68,30299252
ROK,2017-07-25,165.27,166.28,161.77,163.1,1452535
ROP,2017-07-25,235.89,236.48,232.93,233.42,288882
ROST,2017-07-25,53.34,54.48,53.075,54.03,5339991
RRC,2017-07-25,20.89,22.04,20.85,21.82,8514417
RSG,2017-07-25,64.69,65.26,64.52,64.98,906540
RTN,2017-07-25,169.81,170.68,169.02,169.59,1029036
SBAC,2017-07-25,136.37,137.22,134.73,135.45,830475
SBUX,2017-07-25,58.215,58.84,57.98,58.55,7933137
SCG,2017-07-25,64.5,64.69,64.08,64.56,602085
SCHW,2017-07-25,42.54,43.05,42.47,42.95,7337777
SEE,2017-07-25,45.58,45.6653,45.075,45.2,1187469
SHW,2017-07-25,353.09,353.93,349.93,352.22,501211
SIG,2017-07-25,58.52,61.71,58.495,61.47,2003486
SJM,2017-07-25,119.78,121.1212,119.39,121.02,1034494
SLB,2017-07-25,67,67.55,66.93,67.01,6947164
SLG,2017-07-25,102.3,102.34,101.71,102.02,646336
SNA,2017-07-25,147.76,150.03,147.01,149.94,1092133
SNI,2017-07-25,78.14,84,78.14,81.45,4403062
SNPS,2017-07-25,76.3,76.97,76.185,76.4,844991
SO,2017-07-25,47.29,47.32,46.76,46.78,4010359
SPGI,2017-07-25,155.95,157.43,154.63,155.15,820131
SPG,2017-07-25,160.55,162.06,159.2,161.57,1362286
SRCL,2017-07-25,76.83,77.7,76.31,77.46,743049
SRE,2017-07-25,113.37,113.37,112.58,112.76,692093
STI,2017-07-25,58.15,58.41,57.38,57.41,4704706
STT,2017-07-25,93.18,93.18,92.1575,92.54,1892993
STX,2017-07-25,32.33,34.13,31.88,33.2,35475705
STZ,2017-07-25,196,196,193.64,193.67,1487950
SWKS,2017-07-25,106.39,106.74,104.71,106.39,1700099
SWK,2017-07-25,143.93,144.24,141.62,142.25,1829922
SYF,2017-07-25,30.98,31.2,30.71,30.89,5911593
SYK,2017-07-25,147.49,147.49,145.54,146.06,962961
SYMC,2017-07-25,31.1,31.57,31,31.52,5209442
SYY,2017-07-25,51.71,52.07,51.5,51.97,2379044
TAP,2017-07-25,87.97,88.87,87.8,88.58,1268239
TDG,2017-07-25,287.76,289.22,285.07,287.6,320308
TEL,2017-07-25,82.09,83.37,81.66,83.22,2223860
TGT,2017-07-25,54.21,55.56,54.19,55.1,4506512
TIF,2017-07-25,94,95.44,93.585,95.04,948126
TJX,2017-07-25,67.27,69.27,67.22,68.7,5865339
TMK,2017-07-25,79.32,79.355,78.72,78.79,405307
TMO,2017-07-25,181.77,182.28,179.5,180.13,1440728
TPR,2017-07-25,48.67,48.73,48.08,48.52,2224574
TRIP,2017-07-25,37.56,38.93,37.1401,38.82,1849097
TROW,2017-07-25,82.01,84.46,81.98,83.83,3019937
TRV,2017-07-25,127.79,128.21,127.19,127.46,1578172
TSCO,2017-07-25,51.76,53.8,51.76,53.53,2687908
TSN,2017-07-25,61.96,62.9101,61.595,62.72,1878225
TSS,2017-07-25,62.62,63.74,62.095,62.9,1717564
TWX,2017-07-25,100.32,100.43,99.66,99.81,4512352
TXN,2017-07-25,81.05,81.93,80.58,81.39,6439703
TXT,2017-07-25,49.22,49.54,48.635,49.29,1499214
T,2017-07-25,36.29,36.5,36.13,36.22,29446967
UAA,2017-07-25,20.06,20.43,20.05,20.11,4173730
UAL,2017-07-25,71.14,71.28,69.35,69.48,4696321
UA,2017-07-25,18.07,18.4,18.05,18.12,4283015
UDR,2017-07-25,39.3,39.3,38.64,38.68,840536
UHS,2017-07-25,123.4,124.22,120.71,122.9,1195775
ULTA,2017-07-25,252.49,257.11,250.53,256.61,950505
UNH,2017-07-25,192.13,192.48,190.3,190.4,1960052
UNM,2017-07-25,48.84,48.97,48.57,48.66,919976
UNP,2017-07-25,104.29,105.3398,103.7,104.96,3923400
UPS,2017-07-25,112.83,113.76,112.42,113.22,2219359
URI,2017-07-25,119.77,122.96,119.69,121.18,1749359
USB,2017-07-25,53.39,53.71,53.14,53.17,7446133
UTX,2017-07-25,121.9,122,119.99,120.42,4801441
VAR,2017-07-25,104.57,104.79,103.65,103.77,465006
VFC,2017-07-25,59.17,61.33,58.92,61.05,4302697
VIAB,2017-07-25,36.5,36.5,35,35.01,4860777
VLO,2017-07-25,67.98,68.72,67.945,68.44,3131122
VMC,2017-07-25,127.29,128.26,126.43,127.1,876131
VNO,2017-07-25,78.47,78.58,77.81,78.11,847617
VRSK,2017-07-25,87.3,87.42,86.66,86.88,590335
VRSN,2017-07-25,99.96,101.68,99.49,100.98,889333
VRTX,2017-07-25,166.94,167.855,161.72,161.97,2424136
VTR,2017-07-25,67.97,67.99,67.03,67.9,1546280
VZ,2017-07-25,43.9,44.17,43.81,43.98,9818802
V,2017-07-25,100.65,100.85,99.8,99.99,6774854
WAT,2017-07-25,176.89,178.4,171.32,175.11,1756530
WBA,2017-07-25,79.79,80.49,79.58,80.06,5364915
WDC,2017-07-25,91.04,95.05,90.75,93.75,5024732
WEC,2017-07-25,62.51,62.59,62.05,62.18,993737
WFC,2017-07-25,55,55.405,54.91,55.06,20167835
WHR,2017-07-25,191.41,192.15,189.49,190.95,716583
WLTW,2017-07-25,150,150.43,149.3,149.87,376277
WMB,2017-07-25,31.97,32.14,31.59,31.6,4716134
WMT,2017-07-25,77.61,78.86,77.39,78.52,11503953
WM,2017-07-25,75.27,75.97,75.12,75.64,2202146
WRK,2017-07-25,58.97,59.2599,58.56,58.83,686767
WU,2017-07-25,19.25,19.61,19.25,19.48,3884744
WYNN,2017-07-25,139.09,139.66,136.67,138.98,3743184
WYN,2017-07-25,103.57,104.53,103.04,104.42,483941
WY,2017-07-25,34.26,34.26,33.87,34.12,2503561
XEC,2017-07-25,96.45,98.61,96.235,97.44,882992
XEL,2017-07-25,46.93,46.93,46.58,46.7,1249338
XLNX,2017-07-25,64.32,64.89,64.01,64.46,1688940
XL,2017-07-25,47.1,47.27,46.26,46.36,1217364
XOM,2017-07-25,80.77,81.05,80.27,80.27,11465272
XRAY,2017-07-25,62.98,63.1,62.46,63.05,1119341
XRX,2017-07-25,30.59,31.16,30.55,31.03,5446689
XYL,2017-07-25,58.22,58.225,57.19,57.21,1203899
YUM,2017-07-25,75,75.44,74.51,74.8,1693137
ZBH,2017-07-25,129.2,129.44,128.19,128.77,1214034
ZION,2017-07-25,45.19,45.36,44.5,44.65,2768028
ZTS,2017-07-25,62.98,63.03,61.1198,61.28,6067931
AAL,2017-07-26,50.63,51.165,50.01,51.01,4776112
AAPL,2017-07-26,153.35,153.93,153.06,153.46,15780951
AAP,2017-07-26,105.73,107.48,105.181,106.7,1700196
ABBV,2017-07-26,72.37,72.6896,71.95,72.59,4876980
ABC,2017-07-26,94.27,94.725,93.41,94.21,1366129
ABT,2017-07-26,50.74,50.81,50.27,50.4,6057053
ACN,2017-07-26,129,129.61,128.735,129.51,1615311
ADBE,2017-07-26,148.62,149.83,148.42,149.78,1363136
ADI,2017-07-26,80.14,81.3,79.8,80.72,2298126
ADM,2017-07-26,42.06,42.1,41.61,41.71,2376629
ADP,2017-07-26,103.56,106.06,103.023,105.98,5618274
ADSK,2017-07-26,112.5,114.1,112.41,114.08,1891155
ADS,2017-07-26,242.67,242.67,238.56,238.76,508145
AEE,2017-07-26,55.77,56.4,55.6598,56.34,706436
AEP,2017-07-26,68.69,69.51,68.5901,69.45,1962923
AES,2017-07-26,11.24,11.24,11.04,11.16,5336231
AET,2017-07-26,155.74,156.52,155.15,155.69,2152412
AFL,2017-07-26,77.99,78.2,77.12,77.35,1698054
AGN,2017-07-26,254.61,256.62,253.67,256.15,1297082
AIG,2017-07-26,65.31,65.475,65.01,65.19,4458889
AIV,2017-07-26,43.48,44.05,43.32,43.88,847402
AIZ,2017-07-26,106.27,106.35,104.96,105.14,213534
AJG,2017-07-26,59.13,59.18,58.56,58.67,572752
AKAM,2017-07-26,49.95,50,45.41,45.49,15168502
ALB,2017-07-26,119.16,119.28,117,117.2,870720
ALGN,2017-07-26,158.66,159.929,157.37,158.69,810295
ALK,2017-07-26,85.28,88.74,83.41,87.72,2873776
ALLE,2017-07-26,79.03,79.4,78.48,78.49,853370
ALL,2017-07-26,90.2,90.29,89.24,89.4,1403868
ALXN,2017-07-26,128.89,131.71,128.77,131.07,2055575
AMAT,2017-07-26,46.61,47.47,46.52,47.45,9161265
AMD,2017-07-26,15.13,15.65,14.4,14.76,236082958
AME,2017-07-26,61.78,61.955,61.35,61.51,637365
AMGN,2017-07-26,176.01,178.855,175.2,175.89,5446135
AMG,2017-07-26,181.57,182.66,180.34,181.59,281773
AMP,2017-07-26,142.51,145.88,140,144.65,2653441
AMT,2017-07-26,136.32,137.99,136.28,137.87,1337965
AMZN,2017-07-26,1043.2,1053.2,1043.2,1052.8,2921253
ANDV,2017-07-26,97.94,98.3,97.17,97.79,909783
ANSS,2017-07-26,128.26,128.56,127.39,127.88,241322
ANTM,2017-07-26,181.19,187.609,179.56,184.99,2605064
AON,2017-07-26,140,140.14,138.86,138.95,797679
AOS,2017-07-26,54.66,55.95,53.65,54.19,2921584
APA,2017-07-26,49.21,49.8,48.76,48.86,2063226
APC,2017-07-26,46.14,46.43,45.1,45.17,5164592
APD,2017-07-26,144.96,145.16,143.825,143.9,1108143
APH,2017-07-26,76.2,77.47,74.03,74.94,2286720
ARE,2017-07-26,120.29,121.125,119.62,120.82,327487
ARNC,2017-07-26,25.95,25.95,25.57,25.59,3005375
ATVI,2017-07-26,61.15,62.64,61.14,62.64,5162212
AVB,2017-07-26,187.83,191.51,187.375,191.12,429836
AVGO,2017-07-26,254.69,258.19,254.62,257.01,1997140
AVY,2017-07-26,91.45,93.36,91,92.34,1220235
AWK,2017-07-26,80.56,81.46,80.44,81.35,307807
AXP,2017-07-26,85.41,85.72,85.17,85.3,3038102
AYI,2017-07-26,206.06,207.28,201.91,202.95,498525
AZO,2017-07-26,511.34,517.23,505.77,515.97,396937
A,2017-07-26,60.58,60.81,59.39,59.72,2520698
BAC,2017-07-26,24.67,24.67,24.135,24.21,65704665
BAX,2017-07-26,61.05,61.72,60.13,61.22,4118951
BA,2017-07-26,223.48,233.98,223.02,233.45,14139955
BBT,2017-07-26,47.21,47.37,46.67,46.75,5645966
BBY,2017-07-26,55.45,55.87,55.02,55.57,2128807
BDX,2017-07-26,203.68,204.4,202.41,202.72,1033015
BEN,2017-07-26,47.31,47.65,47.115,47.22,2537440
BF.B,2017-07-26,49.02,49.1,48.505,48.99,801166
BHF,2017-07-26,,,,69.0842,3
BHGE,2017-07-26,35.58,36.18,35.22,36.05,3826003
BIIB,2017-07-26,288.55,296.95,285.02,295.61,3014605
BK,2017-07-26,53.73,54.07,53.235,53.39,3498320
BLK,2017-07-26,432.44,435.53,431.26,432.71,739222
BLL,2017-07-26,42.55,42.67,42.34,42.41,1335037
BMY,2017-07-26,55.95,56.145,55.5,55.98,8049264
BRK.B,2017-07-26,173,173.79,172.5,173.02,2849544
BSX,2017-07-26,27.53,27.62,27.35,27.42,4554391
BWA,2017-07-26,45.79,46.4,45.61,45.86,3611200
BXP,2017-07-26,119.36,120.425,118.77,120.37,410195
CAG,2017-07-26,34.2,34.455,33.78,33.83,3310362
CAH,2017-07-26,77.51,78,77.3918,77.67,1345509
CAT,2017-07-26,114.25,114.54,113.08,113.52,5741249
CA,2017-07-26,35.03,35.15,34.52,34.65,1921204
CBG,2017-07-26,38.44,38.61,38.01,38.34,2427368
CBOE,2017-07-26,93.6,94.59,93.39,94.04,834678
CBS,2017-07-26,66.33,67.29,66.25,66.62,2016230
CB,2017-07-26,147.56,147.98,143.69,143.9,2864649
CCI,2017-07-26,99.58,99.81,98.88,99.56,5984847
CCL,2017-07-26,67.26,67.27,66.47,66.7,2779035
CDNS,2017-07-26,36.76,37.5,36.7,37.18,3781353
CELG,2017-07-26,136.57,137.81,135.78,137.75,3281447
CERN,2017-07-26,65.57,65.9,64.43,64.62,1521124
CFG,2017-07-26,36.01,36.03,35,35.17,4156397
CF,2017-07-26,29.85,30.01,28.64,28.88,8457205
CHD,2017-07-26,53.49,53.76,53.315,53.67,933595
CHK,2017-07-26,4.9,4.95,4.78,4.84,27471541
CHRW,2017-07-26,67.29,67.465,65.64,65.91,1711875
CHTR,2017-07-26,348.8,351.68,346.03,348.77,2265786
CINF,2017-07-26,75.79,75.79,74.795,74.99,425668
CI,2017-07-26,173.48,174.47,172.52,173.57,912963
CLX,2017-07-26,132.82,133.69,132.522,133.43,734774
CL,2017-07-26,71.83,74.59,71.5601,73,6080793
CMA,2017-07-26,74.52,74.605,72.38,72.53,1626295
CMCSA,2017-07-26,39.63,39.97,39.15,39.35,25370663
CME,2017-07-26,121.75,123.13,121.42,121.83,1343070
CMG,2017-07-26,354.35,355.55,340.05,340.6,3621377
CMI,2017-07-26,168.38,168.38,165.84,165.97,1075250
CMS,2017-07-26,46.15,46.56,46.0571,46.53,1700956
CNC,2017-07-26,82.85,84.5,82.62,83.39,2086391
CNP,2017-07-26,27.91,28.11,27.86,28.08,1795863
COF,2017-07-26,87.18,87.22,85.62,85.71,2504339
COG,2017-07-26,25.23,25.46,25,25.16,3193033
COL,2017-07-26,110.23,110.66,109.1401,109.55,985815
COO,2017-07-26,250.49,250.56,246.16,247.01,287679
COP,2017-07-26,43.91,44.38,43.58,43.7,7124499
COST,2017-07-26,153.41,153.5,151.55,152.09,3017166
COTY,2017-07-26,19.55,19.95,19.49,19.81,4559534
CPB,2017-07-26,52.62,52.73,52.37,52.61,1222224
CRM,2017-07-26,90.63,91.2,90.15,91.07,3638134
CSCO,2017-07-26,32.12,32.225,31.51,31.66,21941467
CSRA,2017-07-26,33.45,33.47,33.1,33.19,419518
CSX,2017-07-26,51.45,52.4,50.86,52.06,9478641
CTAS,2017-07-26,137.21,137.965,136.69,137.11,523236
CTL,2017-07-26,23.09,23.1,22.68,22.86,5585254
CTSH,2017-07-26,70.21,70.45,69.89,70.05,2206134
CTXS,2017-07-26,82,82,81.24,81.52,767897
CVS,2017-07-26,78.97,78.97,77.03,78.29,6600302
CVX,2017-07-26,104.63,106.08,104.2,105.12,5881400
CXO,2017-07-26,132.62,134.03,131.46,132.06,870367
C,2017-07-26,68.47,68.84,67.79,67.98,19228529
DAL,2017-07-26,51.15,51.27,50.63,51.13,8065113
DE,2017-07-26,128.05,128.18,127,127.82,1959293
DFS,2017-07-26,64,64,63.04,63.13,3782752
DGX,2017-07-26,108.4,110.8,108.16,108.22,1468666
DG,2017-07-26,73.45,74.67,72.92,74.6,2163399
DHI,2017-07-26,36.77,36.77,35.55,36.29,4902564
DHR,2017-07-26,82.1,82.32,81.63,82.01,2812389
DISCA,2017-07-26,25.9,26.78,25.9,26.58,4456589
DISCK,2017-07-26,25.06,25.8,25.06,25.54,1689597
DISH,2017-07-26,62.99,64.3,62.71,64.27,2193699
DIS,2017-07-26,106.55,107.03,106.31,106.94,4149006
DLR,2017-07-26,112.39,113.5,112.11,113.32,634903
DLTR,2017-07-26,70.3,71,69.54,70.92,1654148
DOV,2017-07-26,84.41,84.46,83.04,83.36,1039091
DPS,2017-07-26,91.9,92.45,91.64,92.15,1339249
DRE,2017-07-26,27.76,28.75,27.74,28.42,6476873
DRI,2017-07-26,87.2,87.27,85.4,85.83,1566064
DTE,2017-07-26,107,108,105.8,107.38,959441
DUK,2017-07-26,83.68,84.46,83.6,84.45,1702755
DVA,2017-07-26,65.24,65.26,64.23,64.89,866708
DVN,2017-07-26,33.35,33.83,32.78,32.99,6258280
DXC,2017-07-26,80.06,80.39,79.85,80.06,1064025
D,2017-07-26,76.7,77.1,76.6,77.05,1395443
EA,2017-07-26,115.46,118.11,115.19,118,4520429
EBAY,2017-07-26,36.36,37.07,36.36,37.04,11305120
ECL,2017-07-26,132.83,132.83,132.15,132.45,595394
ED,2017-07-26,81.4,82.11,81.24,82.11,1294311
EFX,2017-07-26,145.21,147.02,144.7597,146.21,692244
EIX,2017-07-26,78.46,78.98,78.14,78.91,1276167
EL,2017-07-26,98.75,99.16,98.19,98.92,2039598
EMN,2017-07-26,86.16,86.22,84.94,85.05,915430
EMR,2017-07-26,60.38,60.43,59.68,59.8,1756164
EOG,2017-07-26,95.66,96.1,94.65,94.75,2862098
EQIX,2017-07-26,438.32,442.48,436.96,440.04,327311
EQR,2017-07-26,66.08,67.68,65.85,67.36,1929090
EQT,2017-07-26,64.2,64.57,63.22,63.97,2705350
ESRX,2017-07-26,63,65.5,62.82,63.47,7578250
ESS,2017-07-26,261.94,268.57,259.87,267.14,326655
ES,2017-07-26,60.4,60.96,60.3,60.94,944843
ETFC,2017-07-26,41.94,41.97,40.98,41.11,3183851
ETN,2017-07-26,79.35,79.35,78.51,79,1821870
ETR,2017-07-26,75.25,75.83,75.16,75.64,739752
EVHC,2017-07-26,58.27,58.85,57.151,58.15,2290182
EW,2017-07-26,115.99,116.65,114.81,115.61,2168817
EXC,2017-07-26,37.02,37.71,36.953,37.68,4667900
EXPD,2017-07-26,59.7,59.895,59.49,59.66,651113
EXPE,2017-07-26,155.24,158,155.005,156.94,2066509
EXR,2017-07-26,79.6,81.06,79.39,80.3,1561970
FAST,2017-07-26,44.22,44.34,43.725,43.89,2698624
FBHS,2017-07-26,65.87,66.17,65.71,65.91,513818
FB,2017-07-26,166.01,166.01,164.1,165.61,35236867
FCX,2017-07-26,14.69,15.27,14.41,15.06,37215659
FDX,2017-07-26,214.81,214.85,213.46,213.63,669206
FE,2017-07-26,30.86,31.1,30.655,31.1,5624345
FFIV,2017-07-26,128.68,128.79,127.16,128.2,1315326
FISV,2017-07-26,126.63,127.21,126.35,127.01,373718
FIS,2017-07-26,90,90.69,89.71,90.69,1120516
FITB,2017-07-26,26.48,26.71,26.07,26.18,7257652
FLIR,2017-07-26,38.7,38.78,37.36,38.37,2343836
FLR,2017-07-26,45.71,45.73,45.12,45.36,864491
FLS,2017-07-26,47.37,47.49,46.53,46.64,1245971
FL,2017-07-26,45.75,46.25,45.14,46.1,2130832
FMC,2017-07-26,78.07,78.3,76.92,77,748603
FOXA,2017-07-26,28.01,28.305,27.89,28.18,6546388
FOX,2017-07-26,27.71,28.045,27.64,27.92,1205288
FRT,2017-07-26,132.25,133.51,131.66,132.7,387625
FTI,2017-07-26,27.83,28.24,27.64,27.74,3702041
FTV,2017-07-26,63.11,63.22,62.14,62.18,1740920
F,2017-07-26,11.14,11.16,10.95,11.06,72271733
GD,2017-07-26,199.1,199.37,193.57,194.66,4079716
GE,2017-07-26,25.59,25.69,25.37,25.59,40733416
GGP,2017-07-26,23.555,23.8,23.34,23.75,4582608
GILD,2017-07-26,74.1,74.27,73.62,74.19,10695344
GIS,2017-07-26,55.08,55.23,54.775,55.13,3402093
GLW,2017-07-26,31.54,31.74,30.01,30.42,16073342
GM,2017-07-26,35.55,35.91,35.4,35.62,10814204
GOOGL,2017-07-26,972.78,973.95,960.23,965.31,2221625
GOOG,2017-07-26,954.68,955,942.2788,947.8,2088256
GPC,2017-07-26,83.45,83.56,82.79,82.81,970578
GPN,2017-07-26,95.05,95.44,94.585,95.3,662799
GPS,2017-07-26,23.95,23.99,23.61,23.96,2847992
GRMN,2017-07-26,52.72,52.72,52.06,52.25,749952
GS,2017-07-26,222.45,223.74,221.87,222.25,2792457
GT,2017-07-26,35.9,35.95,35.58,35.79,1784595
GWW,2017-07-26,169.06,169.7,165.92,166.18,982320
HAL,2017-07-26,43.04,43.77,42.32,43.32,11246818
HAS,2017-07-26,105.79,106.7,105.11,106.1,1141461
HBAN,2017-07-26,13.43,13.44,13.13,13.18,9282884
HBI,2017-07-26,23.57,23.6,23.33,23.39,3117855
HCA,2017-07-26,81,82.47,80.19,81.63,4315992
HCN,2017-07-26,73.04,73.58,72.66,73.29,1007731
HCP,2017-07-26,31.63,32.115,31.61,31.99,3315420
HD,2017-07-26,146.86,147.245,145.96,146.69,2835975
HES,2017-07-26,46.2,46.59,43.42,43.47,7444857
HIG,2017-07-26,53.97,54.02,53.06,53.22,2459639
HII,2017-07-26,204.65,204.7,202.505,203.49,256133
HLT,2017-07-26,63.9,64.66,62.03,62.52,6574685
HOG,2017-07-26,48.16,48.72,47.97,48.64,3353428
HOLX,2017-07-26,45.13,45.18,44.8,45.14,1199698
HON,2017-07-26,137.32,138.69,136.86,138.49,2680240
HPE,2017-07-26,17.9,17.96,17.55,17.61,7976202
HPQ,2017-07-26,19.44,19.47,19.18,19.26,8027772
HP,2017-07-26,56.66,56.84,54.92,55.07,2534644
HRB,2017-07-26,30.3,30.3499,29.86,30.18,1888005
HRL,2017-07-26,34.09,34.4099,33.91,34.01,2801902
HRS,2017-07-26,115.27,115.529,114.57,115.23,419528
HSIC,2017-07-26,89.7625,92.795,89.7625,92.37,553118
HST,2017-07-26,18.46,18.555,17.96,18.02,9040159
HSY,2017-07-26,106.89,108.1,105.65,106,1761698
HUM,2017-07-26,235.44,235.58,233.49,233.5,1114849
IBM,2017-07-26,146.27,146.46,144.47,145.36,3932361
ICE,2017-07-26,66.33,66.94,66.22,66.34,1639051
IDXX,2017-07-26,165.93,167.64,165.93,166.83,330919
IFF,2017-07-26,133.04,133.94,132.76,133.38,505701
ILMN,2017-07-26,173.37,176.465,172.12,176.3,769779
INCY,2017-07-26,133.52,137.9,132.7036,137.19,893607
INFO,2017-07-26,45.64,46.075,45.56,45.93,1538627
INTC,2017-07-26,34.7,34.97,34.59,34.75,15499322
INTU,2017-07-26,137,137.4,136.37,137.14,980682
IPG,2017-07-26,21.91,22.17,21.28,21.44,12762890
IP,2017-07-26,56.96,56.96,56.28,56.39,1817434
IQV,2017-07-26,90.82,91.88,90.77,91.7,840477
IRM,2017-07-26,35.04,35.11,34.76,34.96,956572
IR,2017-07-26,89.42,89.42,85.79,86.94,4795738
ISRG,2017-07-26,315.3597,316.723,313.1497,314.6364,798273
ITW,2017-07-26,141.71,141.83,139.99,140.07,1307266
IT,2017-07-26,128.57,129.57,128.52,129.53,212099
IVZ,2017-07-26,36.6,36.75,36.29,36.44,2800029
JBHT,2017-07-26,93.48,93.84,92.88,93.6,729630
JCI,2017-07-26,44.08,44.18,43.31,43.32,7298484
JEC,2017-07-26,53.11,53.25,52.22,52.8,441638
JNJ,2017-07-26,131.66,132.24,130.75,130.95,5382182
JNPR,2017-07-26,28.21,29.06,27.77,28.06,13815349
JPM,2017-07-26,93.1,93.19,91.68,91.93,11815499
JWN,2017-07-26,48.23,48.23,47.46,47.86,1004953
KEY,2017-07-26,18.55,18.55,17.965,18.03,12352705
KHC,2017-07-26,87.5,90.38,87.4101,87.66,2935324
KIM,2017-07-26,19.66,19.89,19.47,19.74,5164422
KLAC,2017-07-26,98.49,100.88,98.49,100.86,854882
KMB,2017-07-26,124.59,124.64,121.84,122.24,2400220
KMI,2017-07-26,20.265,20.6,20.21,20.34,11232004
KMX,2017-07-26,66.3,66.99,65.82,66.73,1840934
KORS,2017-07-26,35.18,35.86,34.65,35.5,2869495
KO,2017-07-26,44.55,45.79,44.31,45.74,13608926
KR,2017-07-26,23.82,24.03,23.65,23.72,10980555
KSS,2017-07-26,40.21,40.32,39.64,40.25,2031676
KSU,2017-07-26,104.45,104.86,103.2,104.2,802928
K,2017-07-26,67.57,67.64,67.05,67.31,1156766
LB,2017-07-26,45.39,45.52,44.75,45.01,1697196
LEG,2017-07-26,53.09,53.16,51.68,51.83,1422843
LEN,2017-07-26,52.0882,52.1372,51.3823,51.7157,1509007
LH,2017-07-26,157.19,164.22,156.95,161.17,1499478
LKQ,2017-07-26,32.9,32.99,32.645,32.84,1886832
LLL,2017-07-26,177.56,177.82,174.991,175.52,1146024
LLY,2017-07-26,81.57,81.88,81.035,81.84,7030481
LMT,2017-07-26,290.82,290.99,288.77,289.85,882610
LNC,2017-07-26,72.32,72.68,71.391,71.51,1028308
LNT,2017-07-26,40.51,40.88,40.47,40.87,804011
LOW,2017-07-26,75.69,76.325,75.3,75.98,4481628
LRCX,2017-07-26,165.4,168.44,165.22,168.34,3310805
LUK,2017-07-26,27.1,27.1099,26.765,26.82,762601
LUV,2017-07-26,58.85,59.83,58.55,59.52,5522953
LYB,2017-07-26,88.41,88.81,87,87.34,1806685
L,2017-07-26,48.53,48.53,48.02,48.12,470196
MAA,2017-07-26,101.4,102.38,101.13,102.24,416077
MAC,2017-07-26,59.33,60.42,59.03,60.35,1402991
MAR,2017-07-26,103.39,104.84,102.47,103.04,2606163
MAS,2017-07-26,37.76,37.93,37.5,37.64,2976373
MAT,2017-07-26,21.12,21.16,20.83,20.92,5889228
MA,2017-07-26,129.92,131.18,129.76,130.99,3547811
MCD,2017-07-26,158.76,159,155.68,156.51,4678963
MCHP,2017-07-26,81.55,83.24,81.4,82.69,2228735
MCK,2017-07-26,166.13,167.57,164.31,166.35,1405037
MCO,2017-07-26,132.79,133.84,132.74,133.28,661363
MDLZ,2017-07-26,44.32,44.44,44.06,44.22,4323308
MDT,2017-07-26,85.82,86.28,85.39,85.74,3331550
MET,2017-07-26,55.71,55.81,54.54,54.73,4266209
MGM,2017-07-26,34.11,34.27,33.62,33.87,20998778
MHK,2017-07-26,243.74,244.56,239.35,240.13,637542
MKC,2017-07-26,94.81,95.53,94.36,94.7,1116224
MLM,2017-07-26,227.95,228.38,224.39,227.55,525643
MMC,2017-07-26,80.57,80.77,80.08,80.22,1689575
MMM,2017-07-26,200.45,201.15,198.55,199.03,2922097
MNST,2017-07-26,53.34,53.94,53.06,53.57,1604969
MON,2017-07-26,117.34,117.69,117.22,117.3,1461237
MOS,2017-07-26,24.32,24.44,23.48,23.6,3482148
MO,2017-07-26,72.23,72.35,71.69,71.73,10744286
MPC,2017-07-26,56.39,56.61,55.64,55.66,4010480
MRK,2017-07-26,62.31,62.34,61.72,61.8,9366722
MRO,2017-07-26,12.52,12.62,12.15,12.18,14425313
MSFT,2017-07-26,74.34,74.38,73.81,74.05,16252233
MSI,2017-07-26,91.51,92.19,91.23,91.84,686810
MS,2017-07-26,47.72,47.85,47.12,47.21,9034543
MTB,2017-07-26,161.97,161.97,157.55,157.98,930232
MTD,2017-07-26,600.4,603.65,595.8897,597.85,177647
MU,2017-07-26,29.85,30.05,29.68,29.81,26387364
MYL,2017-07-26,38.85,39.46,38.64,39.19,2606773
M,2017-07-26,23.55,23.64,23.155,23.54,5482200
NAVI,2017-07-26,14.95,14.99,14.61,14.65,2018285
NBL,2017-07-26,29.29,29.34,28.62,28.64,5085820
NCLH,2017-07-26,56,56.01,55.2,55.65,645704
NDAQ,2017-07-26,69.76,74.53,69.52,74.45,987922
NEE,2017-07-26,142.62,145.58,142.29,145.49,1760391
NEM,2017-07-26,35.93,37.3,35.82,36.96,7671387
NFLX,2017-07-26,187.7,189.7043,187.51,189.08,4479290
NFX,2017-07-26,28.12,28.77,27.72,27.99,3657571
NI,2017-07-26,26.02,26.56,25.93,26.51,3763598
NKE,2017-07-26,59.09,59.13,58.32,58.36,5529498
NLSN,2017-07-26,38.8,40.21,38.71,39.89,5207074
NOC,2017-07-26,264.23,265.36,259.391,263.86,816450
NOV,2017-07-26,33.87,33.91,33.19,33.34,2208842
NRG,2017-07-26,25.06,25.25,24.55,24.67,8625085
NSC,2017-07-26,119.89,121,114.52,116.41,3613520
NTAP,2017-07-26,44.87,44.87,44.025,44.36,3385307
NTRS,2017-07-26,88.08,88.37,87.58,87.9,1307869
NUE,2017-07-26,61.05,61.28,58.01,58.12,4601262
NVDA,2017-07-26,167.68,169.927,165.85,167.26,16010113
NWL,2017-07-26,53.08,53.09,52.69,52.75,1671476
NWSA,2017-07-26,14.12,14.34,14.12,14.23,1171177
NWS,2017-07-26,14.65,14.75,14.6,14.6,312026
OKE,2017-07-26,55.99,56.41,55.5636,55.59,2474490
OMC,2017-07-26,79.72,79.93,78.71,78.83,2174921
ORCL,2017-07-26,51.15,51.19,51.02,51.17,5724523
ORLY,2017-07-26,187.35,190.36,186.05,187.43,1783607
OXY,2017-07-26,61.33,61.9803,60.86,61.59,3537841
O,2017-07-26,57.41,57.97,57.26,57.92,1545670
PAYX,2017-07-26,57.52,58.25,57.46,58.11,2005148
PBCT,2017-07-26,17.91,17.92,17.46,17.49,3591510
PCAR,2017-07-26,68.72,69.36,68.37,68.56,1709559
PCG,2017-07-26,67.42,67.9,67.21,67.9,2056012
PCLN,2017-07-26,2019.24,2037,2017.56,2033.21,311753
PDCO,2017-07-26,42.98,43.1,42.43,42.89,1481681
PEG,2017-07-26,43.87,44.3,43.84,44.29,2060419
PEP,2017-07-26,116.3,117.42,116.15,117.19,3305595
PFE,2017-07-26,33.09,33.1,32.825,32.89,15723616
PFG,2017-07-26,67.26,67.28,66.45,66.66,648308
PGR,2017-07-26,46.97,47,46.385,46.51,2226566
PG,2017-07-26,89,89.42,88.87,89.3,6986999
PHM,2017-07-26,24.37,24.705,24.26,24.29,4257096
PH,2017-07-26,165.67,165.82,163.27,164.66,788424
PKG,2017-07-26,108.75,109.64,107.51,108.8,2137102
PKI,2017-07-26,68.07,68.18,66.02,66.09,1516671
PLD,2017-07-26,60.32,61.45,60.17,61.14,2026014
PM,2017-07-26,117.93,118.59,117.5,117.65,4110878
PNC,2017-07-26,129.17,129.55,126.79,127.36,2554750
PNR,2017-07-26,63.31,63.42,62.31,62.37,1159907
PNW,2017-07-26,86.04,86.89,85.93,86.89,696137
PPG,2017-07-26,107.13,107.22,106.61,106.75,1049849
PPL,2017-07-26,37.94,38.11,37.81,38.09,2871558
PRGO,2017-07-26,76.27,76.32,75.51,76.24,595194
PRU,2017-07-26,113.62,113.88,111.89,112.19,1019334
PSA,2017-07-26,207.61,211.26,207.13,210.06,964398
PSX,2017-07-26,84.69,84.723,83.62,83.7,1754183
PVH,2017-07-26,118.73,118.9,117.51,118.41,560458
PWR,2017-07-26,33.71,33.78,32.38,33.77,2607750
PXD,2017-07-26,163.44,165.47,162.38,162.6,1082955
PX,2017-07-26,135.34,135.8,134.38,135.03,1141231
PYPL,2017-07-26,58.48,58.94,57.9,58.79,13615557
QCOM,2017-07-26,53.29,53.35,52.74,53.14,7581480
QRVO,2017-07-26,69.53,70.27,68.98,69.54,747134
RCL,2017-07-26,115.28,115.44,114.25,114.45,811350
REGN,2017-07-26,513.77,518.57,510,515.63,369478
REG,2017-07-26,64.81,65.83,64.71,65.67,723644
RE,2017-07-26,266.82,266.82,259.84,260.02,521379
RF,2017-07-26,14.68,14.75,14.4,14.45,21764085
RHI,2017-07-26,46.77,47.35,44.19,44.24,2510081
RHT,2017-07-26,100.07,100.77,99.47,100.67,1072323
RJF,2017-07-26,85.36,85.97,85.02,85.37,878030
RL,2017-07-26,75.06,75.33,74.21,74.66,1248478
RMD,2017-07-26,77.65,78.88,77.39,77.66,1680307
ROK,2017-07-26,158.49,164.9,158,162.78,1939210
ROP,2017-07-26,233.9,234.83,233.22,233.76,255750
ROST,2017-07-26,54.09,54.41,53.37,53.96,2715419
RRC,2017-07-26,22.03,22.46,21.6,21.86,5171902
RSG,2017-07-26,65.19,65.25,64.53,64.8,900576
RTN,2017-07-26,169.9,170.1389,168.25,168.88,1921006
SBAC,2017-07-26,135.9,136.499,135.14,135.57,642130
SBUX,2017-07-26,58.8,58.84,57.7847,57.94,8775889
SCG,2017-07-26,64.57,65.29,64.29,65.28,1188813
SCHW,2017-07-26,43.04,43.06,42.68,42.78,8569475
SEE,2017-07-26,45.2,45.28,44.89,45.06,1057172
SHW,2017-07-26,352.79,354.03,350.03,350.6,417583
SIG,2017-07-26,61.26,61.35,59.67,60.89,1014246
SJM,2017-07-26,121.29,121.45,120.48,120.71,744882
SLB,2017-07-26,67.48,68.16,66.72,66.99,8350793
SLG,2017-07-26,101.85,102.5,101.7,101.84,681097
SNA,2017-07-26,150.2,150.87,149.1538,150.04,1300195
SNI,2017-07-26,82.55,84.56,82.25,84.07,4403401
SNPS,2017-07-26,76.57,77.25,76.47,76.69,416973
SO,2017-07-26,46.78,47.4,46.71,47.4,4153180
SPGI,2017-07-26,155.3,156.18,154.4,154.58,1093790
SPG,2017-07-26,162,164.3,161.42,163.77,1090473
SRCL,2017-07-26,77.54,77.54,76.36,76.55,584316
SRE,2017-07-26,112.69,113.34,112.4,113.33,884855
STI,2017-07-26,57.66,57.92,56.585,56.73,3610521
STT,2017-07-26,95.83,96.26,93.92,94.28,2757517
STX,2017-07-26,33.35,33.42,32.08,32.34,12637592
STZ,2017-07-26,194.55,195.1,193.07,193.38,1636366
SWKS,2017-07-26,107,107.94,106.3,107.33,1319676
SWK,2017-07-26,142.46,142.58,140.06,140.28,1247992
SYF,2017-07-26,31.07,31.09,30.53,30.57,6270366
SYK,2017-07-26,146.04,146.24,144.85,145.75,1107814
SYMC,2017-07-26,31.55,31.63,31.08,31.27,6429671
SYY,2017-07-26,52,52.32,51.95,52.11,1687232
TAP,2017-07-26,88.78,89.36,88.36,89.04,2105843
TDG,2017-07-26,288.55,289.65,285.1,286.05,314700
TEL,2017-07-26,84.65,85.2,79.25,80.65,3415220
TGT,2017-07-26,55.06,55.16,54.27,54.96,3403388
TIF,2017-07-26,94.99,95.5,94.34,95.09,809304
TJX,2017-07-26,68.93,68.9504,68.11,68.47,5024013
TMK,2017-07-26,78.83,78.83,77.91,77.96,248541
TMO,2017-07-26,175.17,176.74,170.18,175.06,3944043
TPR,2017-07-26,48.65,48.65,47.82,47.89,2882949
TRIP,2017-07-26,39.04,39.49,38.55,39.06,2590882
TROW,2017-07-26,84.11,85.42,84.04,84.92,2652196
TRV,2017-07-26,127.31,127.57,125.7,126,1288911
TSCO,2017-07-26,53.54,54.01,52.83,53.4,3385805
TSN,2017-07-26,62.93,63.8,62.75,63.03,1341984
TSS,2017-07-26,64.23,64.94,63.2,64.02,2214116
TWX,2017-07-26,101.23,101.93,101.06,101.65,6515962
TXN,2017-07-26,83,84.24,81.96,82.53,6982993
TXT,2017-07-26,49.43,49.72,48.71,49.11,1125221
T,2017-07-26,37.42,38.1,37.4,38.03,72431800
UAA,2017-07-26,20.22,20.22,19.61,19.65,4280574
UAL,2017-07-26,69.5,70.36,69,70.24,4442005
UA,2017-07-26,18.17,18.26,17.46,17.55,5822643
UDR,2017-07-26,38.67,39.38,38.47,39.19,828197
UHS,2017-07-26,118.84,118.84,111.17,112.88,3511053
ULTA,2017-07-26,245.79,249.98,243.61,247.24,2357768
UNH,2017-07-26,190.02,191.53,189.38,190.75,2683468
UNM,2017-07-26,48.66,48.87,48.07,48.23,650204
UNP,2017-07-26,105.09,105.273,103.87,104.42,3263590
UPS,2017-07-26,113.54,113.64,112.18,112.29,2978405
URI,2017-07-26,122.17,122.17,119.761,120.17,949536
USB,2017-07-26,53.36,53.5,52.295,52.43,6308965
UTX,2017-07-26,120.42,120.57,119.29,119.54,2993911
VAR,2017-07-26,103.77,104.02,102.38,102.59,815670
VFC,2017-07-26,61.19,61.21,60.095,60.87,2281707
VIAB,2017-07-26,34.86,34.97,34.15,34.37,8939793
VLO,2017-07-26,68.51,68.53,67.8,67.99,3356842
VMC,2017-07-26,126.89,127.03,124.65,125.65,1086799
VNO,2017-07-26,78.02,78.37,77.74,78.06,485098
VRSK,2017-07-26,86.97,87.18,86.77,87.06,404134
VRSN,2017-07-26,101.32,101.85,100.68,101.82,581108
VRTX,2017-07-26,162.15,164.53,161.7,163.42,2087173
VTR,2017-07-26,67.9,68.35,67.56,68.08,779463
VZ,2017-07-26,44.8,44.83,44.2774,44.4,19045166
V,2017-07-26,100.01,100.985,99.86,100.85,7205420
WAT,2017-07-26,174,175.59,171.56,172.58,1007787
WBA,2017-07-26,80.07,80.5,78.48,78.68,8336191
WDC,2017-07-26,94.26,94.4911,92.53,92.96,2503806
WEC,2017-07-26,62.04,62.73,61.9,62.62,1745324
WFC,2017-07-26,55.32,55.33,54.81,54.91,19686938
WHR,2017-07-26,190.71,192.47,189.58,190.19,903927
WLTW,2017-07-26,149.87,150.14,148.08,148.51,455825
WMB,2017-07-26,31.73,32.07,31.55,31.61,4663029
WMT,2017-07-26,78.55,79.17,77.94,78.9,6716055
WM,2017-07-26,76,76,73.48,74.66,3670608
WRK,2017-07-26,59.02,59.03,58.07,58.15,698767
WU,2017-07-26,19.47,19.49,19.335,19.48,2147758
WYNN,2017-07-26,132,133,128.44,132,8653785
WYN,2017-07-26,104.59,104.84,103.4,103.61,564937
WY,2017-07-26,34.14,34.23,33.83,33.92,2673534
XEC,2017-07-26,98.04,99.04,96.64,96.75,747462
XEL,2017-07-26,46.65,47.27,46.55,47.27,2420568
XLNX,2017-07-26,64.57,65.37,64.26,65.32,3114873
XL,2017-07-26,46.32,46.58,45.83,45.98,1850109
XOM,2017-07-26,80.58,80.9,80.2,80.37,10465120
XRAY,2017-07-26,63.07,63.29,62.76,63.17,997346
XRX,2017-07-26,31.07,31.07,30.39,30.49,2326249
XYL,2017-07-26,57.31,57.51,56.89,56.89,773243
YUM,2017-07-26,74.86,74.86,74.17,74.59,1479658
ZBH,2017-07-26,128.82,129.3,128.5,128.7,1323219
ZION,2017-07-26,46,46.29,45.24,45.67,4601305
ZTS,2017-07-26,60.88,62.2,60.8,62.06,3153569
AAL,2017-07-27,50.34,50.34,48.75,50,10260337
AAPL,2017-07-27,153.75,153.99,147.3,150.56,32476337
AAP,2017-07-27,108.05,110.54,107.24,110.34,2247257
ABBV,2017-07-27,72.78,72.8017,70.88,71.73,7389286
ABC,2017-07-27,93.49,93.67,91.86,92.78,1493251
ABT,2017-07-27,50.32,50.36,49.91,50.11,7370923
ACN,2017-07-27,129.7,129.7,127.42,128.16,2096970
ADBE,2017-07-27,149.87,150.37,144.28,146.2,3058648
ADI,2017-07-27,80.83,81.28,78.96,79.55,2683369
ADM,2017-07-27,41.7,41.84,41.26,41.78,2978055
ADP,2017-07-27,103.5,120,103.5,115.63,29837591
ADSK,2017-07-27,114.97,115.25,109.32,111.52,2362950
ADS,2017-07-27,243,243.13,237.55,240.71,632698
AEE,2017-07-27,56.19,56.38,55.855,56.27,1092204
AEP,2017-07-27,69.37,70.8,69.36,70.67,4203297
AES,2017-07-27,11.16,11.24,11.02,11.1,5997280
AET,2017-07-27,155.4,155.56,153.05,153.9,1692056
AFL,2017-07-27,77.35,77.3783,76.62,77.12,2507196
AGN,2017-07-27,255.99,256.15,252.5,254.16,1909628
AIG,2017-07-27,65.17,66.025,65.09,65.17,4289310
AIV,2017-07-27,43.75,44.1,43.24,44.01,1100463
AIZ,2017-07-27,105.29,105.29,104.23,104.94,240985
AJG,2017-07-27,58.68,58.78,56.2,58.03,802590
AKAM,2017-07-27,45.67,46.99,45.41,46.01,4634838
ALB,2017-07-27,117.81,118.31,115.2,116.37,955934
ALGN,2017-07-27,160.52,160.6484,155.55,157.26,1489150
ALK,2017-07-27,87.02,88.45,84.64,87.98,2459829
ALLE,2017-07-27,78.99,81.26,77.62,81.2,1371760
ALL,2017-07-27,89.37,89.8452,89.05,89.68,2050164
ALXN,2017-07-27,139,142.47,132.24,133.92,5175499
AMAT,2017-07-27,47.5,47.59,45.3,46.04,17026585
AMD,2017-07-27,14.99,15.04,13.7,14.12,130303657
AME,2017-07-27,61.62,61.71,61.1925,61.6,1167472
AMGN,2017-07-27,175,175.48,170.53,172.15,5523230
AMG,2017-07-27,184.22,184.71,177.63,178.84,472389
AMP,2017-07-27,145.22,145.22,142.17,142.5,1216042
AMT,2017-07-27,139.12,139.5,134,134.86,2933553
AMZN,2017-07-27,1069.55,1083.31,1040.18,1046,10991715
ANDV,2017-07-27,97.61,98.32,97,97.7,1034497
ANSS,2017-07-27,128.23,128.57,126.95,127.58,409206
ANTM,2017-07-27,184.53,184.94,182.04,183.52,1824028
AON,2017-07-27,138.9,138.94,135.6,135.91,1623017
AOS,2017-07-27,54.28,54.475,53.5536,53.91,1715985
APA,2017-07-27,48.84,50.33,48.36,50.22,3714567
APC,2017-07-27,45.57,47.37,45.13,47.32,7007516
APD,2017-07-27,144.08,144.3,142.71,143.65,1243171
APH,2017-07-27,74.97,75.93,74.82,75.84,2035055
ARE,2017-07-27,120.47,121.14,119.64,120.85,410903
ARNC,2017-07-27,25.71,25.8,25.04,25.12,3346060
ATVI,2017-07-27,63.17,63.19,59.88,61.17,8111167
AVB,2017-07-27,190.49,191.545,188.74,190.55,666764
AVGO,2017-07-27,258.21,258.49,248.95,250.95,3200980
AVY,2017-07-27,92.28,92.37,91.2,91.82,776258
AWK,2017-07-27,81.35,81.3752,80.19,80.8,623250
AXP,2017-07-27,85.18,85.2,83.33,83.85,6119259
AYI,2017-07-27,202.94,203.7,201.38,203.32,486237
AZO,2017-07-27,520.02,530.92,517.92,529.01,708321
A,2017-07-27,59.82,60.24,59.6,59.91,1944962
BAC,2017-07-27,24.26,24.45,24.0341,24.11,62902110
BAX,2017-07-27,61.64,61.64,59.88,60.38,3414619
BA,2017-07-27,237.13,242.68,236.7,241,10860578
BBT,2017-07-27,46.74,47.235,46.58,46.88,6262527
BBY,2017-07-27,55.4,57.14,55.23,57.05,3249307
BDX,2017-07-27,203,203.4,200.5,201.67,1348973
BEN,2017-07-27,47.32,47.45,45.45,45.9,2767737
BF.B,2017-07-27,49.31,50.68,49.18,50.63,1236466
BHF,2017-07-27,69.25,69.25,68,68,12970
BHGE,2017-07-27,35.97,37.04,35.7,36.16,4730051
BIIB,2017-07-27,295.14,296.8,285.03,287.95,1721549
BK,2017-07-27,53.38,53.47,52.385,52.86,3618072
BLK,2017-07-27,434.44,435.35,421.96,425.51,538297
BLL,2017-07-27,42.43,42.45,42.015,42.29,1692838
BMY,2017-07-27,53.33,54.44,52.06,54.24,21645111
BRK.B,2017-07-27,173.17,173.18,172.22,173.05,3523365
BSX,2017-07-27,27.24,27.505,26.68,27.05,13914634
BWA,2017-07-27,47.65,48.03,46.43,47.02,3918608
BXP,2017-07-27,120.15,121.45,118.72,121.21,595181
CAG,2017-07-27,33.7,34.35,33.69,34.35,4037257
CAH,2017-07-27,77.48,77.8,75.76,76.6,1640598
CAT,2017-07-27,113.72,114.39,113.25,114.37,5583481
CA,2017-07-27,34.65,35.01,30.88,31.1,11356869
CBG,2017-07-27,38.74,38.99,37.09,37.69,2780412
CBOE,2017-07-27,94.04,94.1,92.62,93.29,640961
CBS,2017-07-27,67.04,68.75,67.04,67.56,3487307
CB,2017-07-27,143.6,144.99,142.65,142.98,2491423
CCI,2017-07-27,99.77,100.2,99.01,100.19,4721523
CCL,2017-07-27,67.35,67.4,65.91,66.34,3817702
CDNS,2017-07-27,37.36,37.51,36.45,36.98,2409210
CELG,2017-07-27,138.48,139,133,134.15,6048153
CERN,2017-07-27,63.43,64.08,62.57,63.52,3185510
CFG,2017-07-27,35.25,35.51,34.695,35.04,5039644
CF,2017-07-27,28.93,29.2,28.44,28.81,4933560
CHD,2017-07-27,53.64,54,53.46,53.8,1285601
CHK,2017-07-27,4.85,5.07,4.77,5.06,43607132
CHRW,2017-07-27,65.94,65.94,65.02,65.46,1981441
CHTR,2017-07-27,354,370.96,353.02,366.9,3552388
CINF,2017-07-27,75.09,75.59,74.55,75.16,607627
CI,2017-07-27,173.33,173.58,171.19,172.07,860195
CLX,2017-07-27,133.92,134.3,132.8,134.17,990493
CL,2017-07-27,73.2,73.4,72.335,72.95,4326536
CMA,2017-07-27,72.66,72.66,71.11,72.01,1774375
CMCSA,2017-07-27,40.15,40.25,38.87,39.43,51420448
CME,2017-07-27,121.84,122.3,120.52,121.36,1349589
CMG,2017-07-27,339.62,351.46,337.5,349.84,1701117
CMI,2017-07-27,166.27,167.34,165.34,165.78,1210656
CMS,2017-07-27,46.46,46.89,46.4407,46.89,1571440
CNC,2017-07-27,83.08,83.09,80.64,81.17,1389430
CNP,2017-07-27,28.03,28.21,28.0276,28.13,2772719
COF,2017-07-27,85.92,85.95,84.4,84.8,2884170
COG,2017-07-27,25.18,25.29,24.905,25.18,6260436
COL,2017-07-27,109.69,109.8712,107.69,109.02,1461324
COO,2017-07-27,247.38,247.62,243.65,246.64,295074
COP,2017-07-27,44.34,44.66,43.8179,44.66,9803115
COST,2017-07-27,152.01,152.985,151.44,152.52,3637864
COTY,2017-07-27,19.82,20.34,19.73,20.34,7277038
CPB,2017-07-27,52.57,53.07,52.48,53.07,987433
CRM,2017-07-27,91.25,92.13,89.09,90.51,3572129
CSCO,2017-07-27,31.73,31.7502,31.21,31.57,21437389
CSRA,2017-07-27,33.25,33.25,32.57,32.83,574797
CSX,2017-07-27,52.09,52.11,49.31,50,15549881
CTAS,2017-07-27,137.04,137.04,135.2,135.82,629696
CTL,2017-07-27,22.95,23.62,22.91,23.6,8949882
CTSH,2017-07-27,70.06,70.49,69.25,69.72,3359640
CTXS,2017-07-27,81.8,81.8,78.47,79.74,1196596
CVS,2017-07-27,78.18,78.92,77.63,78.92,3751717
CVX,2017-07-27,104.88,106.3166,104.61,106.11,5888389
CXO,2017-07-27,132,133.15,131.2,132.1,974997
C,2017-07-27,68,68.7154,67.36,67.6,22650180
DAL,2017-07-27,50.4,50.98,49.53,50.08,12402012
DE,2017-07-27,128.14,128.53,127.32,128.44,1472945
DFS,2017-07-27,61.32,62.09,59.92,60.44,7624609
DGX,2017-07-27,108.22,109.7,107.5401,108.99,990863
DG,2017-07-27,74.6,75.2799,74.09,75.12,2295764
DHI,2017-07-27,36.37,36.43,35.96,36.07,4719679
DHR,2017-07-27,82.42,82.43,80.85,81.16,4977282
DISCA,2017-07-27,25.9,26.86,25.52,26.39,12714179
DISCK,2017-07-27,25.05,25.62,24.52,25.14,4313048
DISH,2017-07-27,64.4,64.62,62.9,63.88,2131183
DIS,2017-07-27,107.69,110,107.44,110,10468680
DLR,2017-07-27,113.32,114.67,112.38,114.15,1508065
DLTR,2017-07-27,70.97,72.42,70.37,72.24,3007469
DOV,2017-07-27,83.44,83.93,83.11,83.86,1569477
DPS,2017-07-27,91.53,93.765,91.15,92.03,2308286
DRE,2017-07-27,28.81,29.19,28.25,28.75,4092460
DRI,2017-07-27,85.46,85.58,83.92,84.49,2883697
DTE,2017-07-27,107.35,107.45,106.48,107.35,1198057
DUK,2017-07-27,84.2,85.05,84.045,85.05,2179750
DVA,2017-07-27,64.75,64.91,64.17,64.88,998645
DVN,2017-07-27,32.94,33.47,32.85,33.47,3591205
DXC,2017-07-27,80.22,80.29,77.37,78.48,1797975
D,2017-07-27,76.86,77.23,76.78,77.12,1553339
EA,2017-07-27,119.01,120.25,116.06,117.6,8953535
EBAY,2017-07-27,37.09,37.265,35.54,36.17,15288199
ECL,2017-07-27,132.48,132.825,131.11,131.82,829646
ED,2017-07-27,81.94,82.3,81.55,82.29,1653726
EFX,2017-07-27,142.57,142.94,139.12,142.68,1210522
EIX,2017-07-27,78.76,79.25,78.41,79.22,1312466
EL,2017-07-27,99.24,99.56,98.34,99.53,1699412
EMN,2017-07-27,85.11,85.28,84.2165,85.02,1347282
EMR,2017-07-27,59.92,59.995,59.415,59.91,2311901
EOG,2017-07-27,94.62,95.99,94.3,95.98,2615744
EQIX,2017-07-27,441.97,443.96,436.19,442.87,374045
EQR,2017-07-27,67.23,67.53,66.55,67.5,1583951
EQT,2017-07-27,63.89,67.55,62.82,67.02,6355146
ESRX,2017-07-27,63.37,63.38,61.45,62.33,3840255
ESS,2017-07-27,266.06,266.82,262.58,264.04,329384
ES,2017-07-27,60.81,61.09,60.4,60.71,2204710
ETFC,2017-07-27,41.23,41.3384,40.47,40.72,3694693
ETN,2017-07-27,79.11,79.18,77.95,78.49,2638713
ETR,2017-07-27,75.41,76.15,75.28,76.15,745826
EVHC,2017-07-27,57.75,58.1,56.6,56.78,1418436
EW,2017-07-27,119.51,121.45,116.12,116.36,3531500
EXC,2017-07-27,37.73,38.04,37.54,37.99,5253671
EXPD,2017-07-27,59.73,59.73,58.31,58.64,1708631
EXPE,2017-07-27,158.53,158.74,152.08,154.25,2943418
EXR,2017-07-27,79,79,75.78,76.5,2452264
FAST,2017-07-27,43.62,44.07,43.291,43.8,4680435
FBHS,2017-07-27,65.99,66.395,65.54,65.74,685207
FB,2017-07-27,174.7,175.49,167.5,170.44,68910708
FCX,2017-07-27,15.06,15.1,14.45,14.5,32957062
FDX,2017-07-27,213.25,213.77,206.22,207.54,2374129
FE,2017-07-27,31.05,31.41,30.8,31.25,5909171
FFIV,2017-07-27,118.25,120,115.63,119.02,3845933
FISV,2017-07-27,126.89,127.46,126.36,126.97,622983
FIS,2017-07-27,90.92,91.06,90.25,91.05,2895199
FITB,2017-07-27,26.23,26.38,25.99,26.14,5499000
FLIR,2017-07-27,38.43,38.43,37,37.24,1612729
FLR,2017-07-27,45.38,45.66,45.18,45.52,997786
FLS,2017-07-27,46.57,46.68,45.71,46.36,1527376
FL,2017-07-27,46.25,47.47,45.8863,47.25,2507442
FMC,2017-07-27,77.26,77.78,75.78,76.63,487565
FOXA,2017-07-27,28.48,29.63,28.37,29.63,16568167
FOX,2017-07-27,28.15,29.23,27.97,29.22,3242563
FRT,2017-07-27,132.56,135.57,131.76,135.03,437437
FTI,2017-07-27,28.5,28.73,27.67,28.7,4237202
FTV,2017-07-27,62.16,62.79,62.05,62.58,1840839
F,2017-07-27,11.08,11.2,11.03,11.18,38687497
GD,2017-07-27,195.73,195.93,192.84,193.84,2266185
GE,2017-07-27,25.59,25.8,25.52,25.79,39888012
GGP,2017-07-27,23.62,24.09,23.26,24.07,4558425
GILD,2017-07-27,75.43,75.99,74.45,74.96,13870979
GIS,2017-07-27,55.07,55.525,54.83,55.49,3837302
GLW,2017-07-27,30.42,30.57,29.17,29.49,15722354
GM,2017-07-27,35.52,35.99,35.38,35.94,10006533
GOOGL,2017-07-27,969.18,969.52,937.06,952.51,3717900
GOOG,2017-07-27,951.78,951.78,920,934.09,3212996
GPC,2017-07-27,83.01,84.99,82.77,84.79,1224376
GPN,2017-07-27,95.49,95.68,93.78,94.62,861908
GPS,2017-07-27,23.97,24.315,23.82,24.26,4434748
GRMN,2017-07-27,52.23,52.23,51.37,51.88,1061337
GS,2017-07-27,221.84,222.71,220.43,221.48,2812519
GT,2017-07-27,36.04,36.2099,35.44,35.58,2686081
GWW,2017-07-27,165.4,167.66,164.55,167.47,895927
HAL,2017-07-27,43.5,44.39,42.54,43.09,10452311
HAS,2017-07-27,106.29,106.65,105.001,106.64,968513
HBAN,2017-07-27,13.17,13.23,13.06,13.12,13071008
HBI,2017-07-27,23.48,23.4999,22.865,23.12,3618593
HCA,2017-07-27,81.02,81.23,79.62,79.96,2816630
HCN,2017-07-27,73,73.45,72.2,72.79,1396760
HCP,2017-07-27,31.81,32,31.39,31.91,3082358
HD,2017-07-27,146.18,147.86,145.89,147.73,5399029
HES,2017-07-27,43.44,43.99,42.95,43.98,4488089
HIG,2017-07-27,53.22,53.4,52.69,52.92,3435058
HII,2017-07-27,203.91,204.47,201.99,202.84,512984
HLT,2017-07-27,62.83,62.83,61.75,62.56,2882527
HOG,2017-07-27,48.63,50.88,48.05,50.26,5183801
HOLX,2017-07-27,45.05,45.05,44.295,44.44,1863629
HON,2017-07-27,138.35,138.7,136.35,136.98,3670422
HPE,2017-07-27,17.7,17.7,17.395,17.55,10228387
HPQ,2017-07-27,19.33,19.45,18.82,19.21,14731886
HP,2017-07-27,55.05,55.2,51.45,53.05,4819113
HRB,2017-07-27,30.25,30.42,30,30.41,2263091
HRL,2017-07-27,34.01,34.34,33.921,34.33,1521471
HRS,2017-07-27,115.64,115.64,113.28,113.88,715431
HSIC,2017-07-27,92.14,92.2825,90.975,91.415,630022
HST,2017-07-27,18.02,18.755,18.02,18.68,8934719
HSY,2017-07-27,106.06,106.46,105.09,106.45,1434937
HUM,2017-07-27,233.22,234.58,231.09,232.6,782611
IBM,2017-07-27,145,145.395,143.64,145.07,6430841
ICE,2017-07-27,66.29,66.53,65.67,66.13,1658684
IDXX,2017-07-27,166.81,167.4,162.5,164.4,378436
IFF,2017-07-27,133.37,134.25,133.09,133.58,449936
ILMN,2017-07-27,176.5,177.8,173.01,174.33,1134497
INCY,2017-07-27,138.73,139.59,131.821,132.72,1512324
INFO,2017-07-27,45.94,46.17,45.64,46.07,1281318
INTC,2017-07-27,34.78,35.25,34.67,34.97,43062842
INTU,2017-07-27,136.9,137.71,135.14,136.87,1257848
IPG,2017-07-27,21.11,21.37,20.94,21.35,16540765
IP,2017-07-27,55.89,57.52,54.95,57.49,2731121
IQV,2017-07-27,91.96,92.54,91.39,91.59,967188
IRM,2017-07-27,34.95,35.01,34.67,34.76,827667
IR,2017-07-27,86.96,88.2,86.92,87.78,2199201
ISRG,2017-07-27,314.6897,315.333,306.9997,310.6164,1317138
ITW,2017-07-27,140.37,140.85,139.51,140.82,1394608
IT,2017-07-27,129.77,130.02,126.61,128.23,333945
IVZ,2017-07-27,36.34,36.34,33.86,34.6,6188153
JBHT,2017-07-27,93.18,93.4,90.07,90.85,1077999
JCI,2017-07-27,40.01,40.5,38.75,40.14,17869955
JEC,2017-07-27,52.84,53.1,52.589,53.06,443817
JNJ,2017-07-27,130.85,131.15,129.5711,130.83,5838110
JNPR,2017-07-27,28.15,28.19,27.54,27.81,8122346
JPM,2017-07-27,91.83,92.06,91.16,91.55,12332375
JWN,2017-07-27,47.82,50.32,47.53,48.97,3965708
KEY,2017-07-27,18.09,18.12,17.91,18.06,13765495
KHC,2017-07-27,87.53,88.22,87.31,88.19,3025753
KIM,2017-07-27,20.1,21.15,19.83,21.02,9708716
KLAC,2017-07-27,100.89,101.08,98.5,99.93,1478275
KMB,2017-07-27,122.38,124.21,120.96,124.21,2733440
KMI,2017-07-27,20.23,20.47,20.13,20.47,13094147
KMX,2017-07-27,66.79,67.25,65.95,66.48,1294068
KORS,2017-07-27,35.51,36.3,35.3,36.2,1823210
KO,2017-07-27,45.8,46.425,45.7,46.12,15195172
KR,2017-07-27,23.7,24.08,23.52,23.95,8650482
KSS,2017-07-27,40.21,41.61,39.56,41.52,3532948
KSU,2017-07-27,104.17,104.2,101.03,101.51,1142019
K,2017-07-27,67.27,67.75,67.05,67.68,2414509
LB,2017-07-27,45,46.19,44.55,45.97,2696548
LEG,2017-07-27,51.91,52,51.5775,51.79,1098425
LEN,2017-07-27,51.7353,52.0784,51.402,51.9902,1163706
LH,2017-07-27,161.5,162.33,159.41,160.1,943224
LKQ,2017-07-27,33,33.93,32.51,33.91,2805671
LLL,2017-07-27,175.96,178.58,173.85,176.02,1001316
LLY,2017-07-27,81.76,83.05,81.46,83.02,5577384
LMT,2017-07-27,290.2,290.49,286.17,288.13,1117441
LNC,2017-07-27,71.77,73.12,71.69,72.35,1616515
LNT,2017-07-27,40.47,40.76,40.43,40.73,764996
LOW,2017-07-27,75.83,77.68,75.81,77,6934819
LRCX,2017-07-27,168.92,170,161.271,164.76,5665243
LUK,2017-07-27,26.85,27,26.51,26.62,1652469
LUV,2017-07-27,56.46,58.41,53.77,56.57,14339666
LYB,2017-07-27,87.55,87.72,86.1,86.53,2959929
L,2017-07-27,48.09,48.19,47.87,48.12,632426
MAA,2017-07-27,101.23,103.47,99.06,102.9,968705
MAC,2017-07-27,60.16,61.55,59.68,61.23,1095294
MAR,2017-07-27,103.48,104.41,102.98,104.06,2066415
MAS,2017-07-27,38,38.84,37.71,38.29,4423774
MAT,2017-07-27,20.94,21.37,20.69,21.3,8595590
MA,2017-07-27,132,132.1989,126.55,128.93,4914542
MCD,2017-07-27,156.42,157.43,155.54,156.95,4624114
MCHP,2017-07-27,82.98,83.19,79.8,80.93,2084047
MCK,2017-07-27,160,163.83,156.09,162.53,3253920
MCO,2017-07-27,133.59,133.59,130.63,131.89,799289
MDLZ,2017-07-27,44.04,44.26,43.75,44.24,7559240
MDT,2017-07-27,85.86,85.86,84.33,84.68,5244867
MET,2017-07-27,54.81,55.305,54.62,55.04,3339011
MGM,2017-07-27,33.8,34.17,32.31,33.39,25694226
MHK,2017-07-27,240.21,241.08,236.48,238.34,882429
MKC,2017-07-27,94.91,95.25,94.13,95.25,747714
MLM,2017-07-27,227.54,229.14,224.0701,225.75,576364
MMC,2017-07-27,79.31,79.31,77.16,77.41,4164498
MMM,2017-07-27,199.14,200.56,197.67,200.05,2175148
MNST,2017-07-27,53.42,54.07,53.25,54.03,2357926
MON,2017-07-27,117.43,117.72,117.18,117.5,1592455
MOS,2017-07-27,23.64,24.195,23.3411,23.88,3861412
MO,2017-07-27,71.03,73.98,71,73.96,9693493
MPC,2017-07-27,54.27,56.46,53.51,56.15,5047490
MRK,2017-07-27,63.67,64.55,62.8,63.69,21846256
MRO,2017-07-27,12.17,12.27,11.99,12.23,15910213
MSFT,2017-07-27,73.76,74.42,72.32,73.16,36844220
MSI,2017-07-27,91.99,92.32,91.38,92.21,732548
MS,2017-07-27,47.14,47.595,46.6311,47.09,9439318
MTB,2017-07-27,158.06,159.07,157.26,159.01,836831
MTD,2017-07-27,598.48,599.39,585.02,595.21,190829
MU,2017-07-27,30.27,31.3,29.665,30.24,38966958
MYL,2017-07-27,39.27,39.35,38.22,38.49,3395574
M,2017-07-27,23.59,24.37,23.33,24.2,8594787
NAVI,2017-07-27,14.63,14.73,14.46,14.59,1549952
NBL,2017-07-27,28.61,29.16,28.49,29.15,3339106
NCLH,2017-07-27,55.7,55.85,54.29,55.11,1209171
NDAQ,2017-07-27,74.5,75.23,73.7,74.33,1268981
NEE,2017-07-27,144.95,145.35,143.96,144.65,1420002
NEM,2017-07-27,37.27,37.35,36.35,36.44,7528286
NFLX,2017-07-27,189.89,190,179.38,182.68,11220982
NFX,2017-07-27,27.94,28.525,27.75,28.49,2352653
NI,2017-07-27,26.3,26.39,26.22,26.29,2275134
NKE,2017-07-27,58.6,58.68,57.985,58.15,8259947
NLSN,2017-07-27,39.39,41.275,39.34,41.21,6365180
NOC,2017-07-27,264.24,264.285,259,260.76,1315550
NOV,2017-07-27,33.45,33.71,33.09,33.71,3538363
NRG,2017-07-27,24.75,25.1,24.465,24.61,9561805
NSC,2017-07-27,115.92,116.1,112.25,113.01,3376839
NTAP,2017-07-27,44.32,44.97,43.65,44.01,4254821
NTRS,2017-07-27,87.92,88.4325,86.97,87.66,1213169
NUE,2017-07-27,58.24,59.0699,57.76,58.67,2939770
NVDA,2017-07-27,168.27,168.74,157.56,161.74,19571379
NWL,2017-07-27,52.73,52.84,51.99,52.14,3061316
NWSA,2017-07-27,14.21,14.35,14.21,14.27,1157928
NWS,2017-07-27,14.65,14.8,14.65,14.7,407925
OKE,2017-07-27,55.59,56.62,55.59,56.62,2237582
OMC,2017-07-27,78.58,79.19,77.5,78.87,3836018
ORCL,2017-07-27,51.3,51.36,50.19,50.45,16508795
ORLY,2017-07-27,196.4,202.17,190.05,201.31,3219082
OXY,2017-07-27,61.48,62.165,61.08,62.14,4622516
O,2017-07-27,57.83,58.4699,57.2,57.95,2026877
PAYX,2017-07-27,58.03,61.37,57.87,60.14,6295594
PBCT,2017-07-27,17.5,17.69,17.44,17.68,4297110
PCAR,2017-07-27,68.27,68.73,67.66,68.16,1489740
PCG,2017-07-27,68.18,68.18,67.33,67.55,2842161
PCLN,2017-07-27,2040.05,2043.95,1996,2025.09,487467
PDCO,2017-07-27,42.78,42.78,42.19,42.37,996478
PEG,2017-07-27,44.24,44.44,44.045,44.34,4611687
PEP,2017-07-27,117.33,118.06,116.62,117.34,2954845
PFE,2017-07-27,32.79,33,32.69,33,16661472
PFG,2017-07-27,66.92,67.37,66.23,66.63,810606
PGR,2017-07-27,46.5,46.56,46.08,46.28,2915726
PG,2017-07-27,90.29,90.75,89,90.68,11089181
PHM,2017-07-27,24.32,24.55,24.11,24.36,4336554
PH,2017-07-27,165.04,166,163.68,164.07,1060336
PKG,2017-07-27,107.76,112.33,105.81,110.55,1473014
PKI,2017-07-27,66.36,66.41,65.57,65.79,809990
PLD,2017-07-27,60.92,61.54,60.4,61.16,1508809
PM,2017-07-27,117.65,118.76,117.47,118.19,4439761
PNC,2017-07-27,127.28,128.2,126.73,127.67,2478741
PNR,2017-07-27,62.47,62.68,62.08,62.5,1129460
PNW,2017-07-27,86.76,87.09,86.47,86.96,526173
PPG,2017-07-27,106.83,107.19,105.485,106.15,1896447
PPL,2017-07-27,38.01,38.25,37.88,38.12,3185815
PRGO,2017-07-27,76.16,76.18,73.33,73.91,1364649
PRU,2017-07-27,112.4,113.31,112.04,112.74,1015352
PSA,2017-07-27,198.04,202,192.15,198.28,3807216
PSX,2017-07-27,83.53,84.93,83.341,84.51,2188391
PVH,2017-07-27,118.51,119.9597,118.2,119.16,629401
PWR,2017-07-27,33.77,34.14,33.65,33.94,1040788
PXD,2017-07-27,162.38,163.95,161.5,163.9,1224595
PX,2017-07-27,135,135.57,131.8,132.71,1812862
PYPL,2017-07-27,61,61.3,57.6921,60.15,22713432
QCOM,2017-07-27,53.08,53.37,52.23,52.49,14069183
QRVO,2017-07-27,69.62,69.66,68.325,69.1,2024112
RCL,2017-07-27,115.06,115.14,112.32,113.29,1132286
REGN,2017-07-27,515.77,517.44,503.98,508.41,958059
REG,2017-07-27,65.54,67.39,64.97,67.19,1115044
RE,2017-07-27,259.57,259.86,257.08,259.53,387219
RF,2017-07-27,14.47,14.495,14.3,14.39,19114448
RHI,2017-07-27,44.22,44.36,43.505,43.82,1702667
RHT,2017-07-27,101,101.725,97.62,98.92,1562611
RJF,2017-07-27,84.36,84.39,81.22,82.73,1745166
RL,2017-07-27,74.5,75.71,73.75,75.61,943442
RMD,2017-07-27,77.78,78.19,77.32,77.46,872401
ROK,2017-07-27,163.47,166.71,163.2805,164.97,1018771
ROP,2017-07-27,234.33,234.43,230.76,231.96,305334
ROST,2017-07-27,53.9,55.13,53.79,55.12,3182551
RRC,2017-07-27,21.82,22.27,21.6,22.22,4630653
RSG,2017-07-27,64.8,65.47,64.65,65.4,1127907
RTN,2017-07-27,169.09,170.74,167.55,169.53,1580797
SBAC,2017-07-27,135.81,136.83,135.1,136,1024588
SBUX,2017-07-27,58.25,59.66,57.93,59.5,23286716
SCG,2017-07-27,65.01,65.7,64.74,65.64,970842
SCHW,2017-07-27,42.9,43.09,42.18,42.54,8536025
SEE,2017-07-27,44.87,44.99,44.31,44.69,2906262
SHW,2017-07-27,350.63,351.235,343.44,345.58,877939
SIG,2017-07-27,61,62.4,60.71,62.33,1158864
SJM,2017-07-27,120.88,122.14,120.22,122.13,645742
SLB,2017-07-27,66.96,67.8,66.391,67.78,6968571
SLG,2017-07-27,101.77,103.05,101.36,102.81,621821
SNA,2017-07-27,150.08,155.05,149.07,154.88,1697373
SNI,2017-07-27,86.4,88.45,85.3,86.41,13542927
SNPS,2017-07-27,76.85,77.29,75.61,76.36,748165
SO,2017-07-27,47.19,47.82,47.05,47.82,4629121
SPGI,2017-07-27,158.35,158.35,151.86,153.45,1476431
SPG,2017-07-27,162.93,166.96,161.57,166.33,1498847
SRCL,2017-07-27,76.49,76.81,75.91,76.56,700043
SRE,2017-07-27,113.21,113.21,112.29,113.08,998913
STI,2017-07-27,56.75,57.31,56.47,56.7,4053166
STT,2017-07-27,94.63,94.72,93.14,93.55,1867850
STX,2017-07-27,32.5,33.0288,32.1,32.56,7709592
STZ,2017-07-27,194.24,195.757,193.02,194.46,1627261
SWKS,2017-07-27,107.61,108.555,105.55,107,3054552
SWK,2017-07-27,140.4,141.39,139.605,141.14,1152600
SYF,2017-07-27,30.59,30.63,30.125,30.34,6599655
SYK,2017-07-27,145.78,145.99,142.97,144.05,1465718
SYMC,2017-07-27,30.92,31.48,30.55,30.94,5907506
SYY,2017-07-27,52.1,52.6,51.86,52.56,3028332
TAP,2017-07-27,89.6,90.5,89.11,89.57,1323159
TDG,2017-07-27,286.86,288.2,281.31,282.49,544770
TEL,2017-07-27,80.67,81.67,79.94,80.57,2314400
TGT,2017-07-27,54.96,56.06,54.53,56.05,4489102
TIF,2017-07-27,95.3,95.45,94.29,95.19,840212
TJX,2017-07-27,68.45,69.735,68.32,69.64,4674319
TMK,2017-07-27,79.37,79.37,77.94,78.8,540499
TMO,2017-07-27,175.85,177,174.33,175.27,2479063
TPR,2017-07-27,47.93,48.01,47.38,47.97,4513342
TRIP,2017-07-27,39.01,39.36,38.13,38.53,2970340
TROW,2017-07-27,85.07,85.11,81.83,82.67,3149595
TRV,2017-07-27,125.31,126.235,124.86,125.88,1694031
TSCO,2017-07-27,54,58.345,53.66,57.53,9372459
TSN,2017-07-27,62.98,63.575,62.77,63.36,1633046
TSS,2017-07-27,64.13,64.23,63,63.09,1971927
TWX,2017-07-27,101.79,103.32,101.6,103.2,4783225
TXN,2017-07-27,82.125,82.53,80.09,80.97,7152754
TXT,2017-07-27,49.1,49.1,48.19,48.5,978101
T,2017-07-27,38.2,39.5,38.2,39.41,61986966
UAA,2017-07-27,19.68,19.8,19.31,19.42,5180851
UAL,2017-07-27,69.02,69.02,66.45,68.09,7925682
UA,2017-07-27,17.62,17.7,17.17,17.37,5227021
UDR,2017-07-27,38.4,38.86,38,38.68,2014551
UHS,2017-07-27,111.93,112.43,109.72,110.36,1496122
ULTA,2017-07-27,247.24,251.5,245.801,249.43,1170248
UNH,2017-07-27,190.24,190.49,188.46,188.93,2631353
UNM,2017-07-27,48.13,48.68,47.75,48.44,1020698
UNP,2017-07-27,103.97,103.99,101.06,101.4,6443808
UPS,2017-07-27,111,111,106.98,107.79,7446537
URI,2017-07-27,120.19,121.23,118.71,120.77,1087528
USB,2017-07-27,52.41,52.49,51.92,52.43,6963376
UTX,2017-07-27,119.37,119.42,117.85,118.69,4257311
VAR,2017-07-27,102,102,98.05,100.19,1630448
VFC,2017-07-27,61.07,61.175,60.33,60.81,1964978
VIAB,2017-07-27,35.19,35.98,35,35.51,8276691
VLO,2017-07-27,68,68.829,66.61,67.59,4377800
VMC,2017-07-27,125.36,125.97,123.65,124.04,1001141
VNO,2017-07-27,77.89,79.01,77.25,78.99,962284
VRSK,2017-07-27,87.03,87.47,86.58,87.15,721683
VRSN,2017-07-27,102.34,102.73,100.96,101.95,877958
VRTX,2017-07-27,160.88,163.32,153.5,156.19,3918877
VTR,2017-07-27,67.75,67.99,66.9,67.41,1196887
VZ,2017-07-27,46.26,47.84,45.95,47.81,44702494
V,2017-07-27,100.97,101.18,98.55,99.57,10543859
WAT,2017-07-27,173.15,173.81,171.58,173.23,678835
WBA,2017-07-27,78.39,78.98,78.13,78.78,6556373
WDC,2017-07-27,93.01,94.25,91.22,91.9,5241728
WEC,2017-07-27,62.56,62.67,62.07,62.5,1308926
WFC,2017-07-27,54.86,54.96,54.39,54.71,17352646
WHR,2017-07-27,182,182.34,175.12,178.24,2557852
WLTW,2017-07-27,149.02,149.09,146.55,147.03,597734
WMB,2017-07-27,31.56,32.015,31.52,31.98,4622626
WMT,2017-07-27,78.72,79.855,78.48,79.78,8052464
WM,2017-07-27,74.95,75.49,74.49,75.45,1881963
WRK,2017-07-27,58.37,58.85,57.27,58.72,1381182
WU,2017-07-27,19.57,19.77,19.5,19.7,3255376
WYNN,2017-07-27,132.33,133.13,127.34,128.02,4513355
WYN,2017-07-27,103.8,104.09,102.78,104.08,489296
WY,2017-07-27,33.91,34.35,33.64,34.23,4104457
XEC,2017-07-27,96.32,99.2,96.3,99.18,1118790
XEL,2017-07-27,47.21,47.66,46.9,47.66,4247942
XLNX,2017-07-27,66.6,68.19,63.42,63.84,6581546
XL,2017-07-27,44.03,44.8,42.31,42.88,3435643
XOM,2017-07-27,80.24,80.88,79.8966,80.83,11149690
XRAY,2017-07-27,63.06,63.23,62.64,62.91,1208874
XRX,2017-07-27,30.58,30.91,30.29,30.58,2751554
XYL,2017-07-27,56.88,57.13,56.33,56.87,1304618
YUM,2017-07-27,74.46,75.63,74.34,75.61,2081925
ZBH,2017-07-27,127.59,127.6,124.89,125.44,3787008
ZION,2017-07-27,45.86,45.86,44.68,45.14,4096029
ZTS,2017-07-27,62.06,62.2,61.7,62.01,2090512
AAL,2017-07-28,49.02,50.67,48.73,50.49,9153445
AAPL,2017-07-28,149.89,150.23,149.19,149.5,17213653
AAP,2017-07-28,109.9,111.19,109.25,110.21,1033123
ABBV,2017-07-28,71.64,72.44,69.38,70.44,8012352
ABC,2017-07-28,93,94.17,92.38,93.97,869223
ABT,2017-07-28,50.16,50.2,49.51,49.61,5688266
ACN,2017-07-28,127.98,128.53,127.31,128.4,1133850
ADBE,2017-07-28,145.77,147.24,144.5,146.73,1399373
ADI,2017-07-28,79.24,79.37,78.49,79.24,1677677
ADM,2017-07-28,41.75,41.92,41.42,41.78,3125544
ADP,2017-07-28,115.25,117.66,114.995,117.38,7880377
ADSK,2017-07-28,110.6,112.2754,110.3326,111.5,946232
ADS,2017-07-28,240.18,241.52,238.91,241.05,531158
AEE,2017-07-28,56.35,56.35,55.97,56.16,716301
AEP,2017-07-28,70.62,70.81,70.03,70.43,2570941
AES,2017-07-28,11.09,11.11,10.96,10.98,4831606
AET,2017-07-28,154.08,155.62,153.44,155.29,1697272
AFL,2017-07-28,77.47,79.84,77.47,79.38,2649964
AGN,2017-07-28,254.3,254.99,251.71,253.01,1550066
AIG,2017-07-28,65.25,65.52,65.06,65.27,2838484
AIV,2017-07-28,45,45.3,44.36,45.26,1281126
AIZ,2017-07-28,104.98,105.52,104.655,105.47,202112
AJG,2017-07-28,58.62,59.64,57.81,59.41,800965
AKAM,2017-07-28,46.06,47.265,45.903,46.89,2993447
ALB,2017-07-28,116.36,116.98,115.9,116.5,1388316
ALGN,2017-07-28,168.1,173.79,160.37,173.06,2454736
ALK,2017-07-28,87.58,87.99,85.47,86.32,1725712
ALLE,2017-07-28,81.31,82,80.23,81.4,736598
ALL,2017-07-28,89.8,90.57,89.52,90.5,1258429
ALXN,2017-07-28,134.63,139.02,133.4,137.99,2475082
AMAT,2017-07-28,45.9,46,44.91,45.25,9584336
AMD,2017-07-28,13.845,14.1,13.68,13.95,66763754
AME,2017-07-28,61.64,62,61.29,61.85,871377
AMGN,2017-07-28,171.98,175.06,171.71,174.54,2463475
AMG,2017-07-28,178.37,180.61,177.01,178.65,404580
AMP,2017-07-28,142.46,144.96,141.24,144.45,1240358
AMT,2017-07-28,135.17,138.79,134.81,138.34,1972640
AMZN,2017-07-28,1012.14,1032.85,1001,1020.04,7709420
ANDV,2017-07-28,97.71,98.3,97.35,97.87,863725
ANSS,2017-07-28,127.25,128.99,126.75,128.43,262411
ANTM,2017-07-28,183.67,188.34,182.33,187.79,1301064
AON,2017-07-28,135.91,138.95,135.86,138.67,1047101
AOS,2017-07-28,53.92,54.35,53.31,54.29,1596940
APA,2017-07-28,50.15,51.21,49.72,50.01,3982656
APC,2017-07-28,47.25,47.95,46.22,46.32,5827119
APD,2017-07-28,143.98,144.19,142.62,143.49,928916
APH,2017-07-28,75.94,76.255,75.23,76.13,1457699
ARE,2017-07-28,120.83,121.34,120.16,120.4,382110
ARNC,2017-07-28,25.04,25.385,24.88,24.95,1913518
ATVI,2017-07-28,60.76,61.8,60.25,61.45,4285663
AVB,2017-07-28,190.86,192.57,190.42,192.5,458549
AVGO,2017-07-28,248.92,251.115,247.5,250.37,3191860
AVY,2017-07-28,91.83,92.16,91.36,92.03,586634
AWK,2017-07-28,80.87,81.15,80.5,81.05,495843
AXP,2017-07-28,83.88,85.1,83.62,84.8,3321176
AYI,2017-07-28,203.28,205.13,202.63,204.11,326373
AZO,2017-07-28,529.4,531.99,522.33,526.92,680122
A,2017-07-28,59.91,60.23,59.61,60.08,1236434
BAC,2017-07-28,24.05,24.21,23.96,24.03,50143443
BAX,2017-07-28,60.4,60.84,60.15,60.73,2054427
BA,2017-07-28,240.82,242,238.55,241.27,4602406
BBT,2017-07-28,46.81,47.09,46.66,46.88,3667873
BBY,2017-07-28,57.16,57.79,57.05,57.64,2519800
BDX,2017-07-28,201.83,203.1899,200.49,201.98,1502867
BEN,2017-07-28,45.77,45.825,44.3,44.69,2309796
BF.B,2017-07-28,50.51,50.79,49.86,50.03,875604
BHF,2017-07-28,67.26,67.26,67.26,67.26,101
BHGE,2017-07-28,34.85,37.5,34.2257,37.1,4263752
BIIB,2017-07-28,287.48,289.3014,283.9995,287.44,869157
BK,2017-07-28,52.72,52.96,52.345,52.66,2255222
BLK,2017-07-28,425,426.09,421.9,424,445234
BLL,2017-07-28,42.3,42.37,41.821,41.89,1659901
BMY,2017-07-28,54.24,55.59,53.94,55.27,9099647
BRK.B,2017-07-28,173.06,174.34,172.13,174,2401766
BSX,2017-07-28,27.08,27.17,26.9,27.01,5172041
BWA,2017-07-28,47,47.17,46.42,46.91,2561241
BXP,2017-07-28,121.24,122.46,120.71,122.33,701270
CAG,2017-07-28,34.25,34.36,34.09,34.24,3923098
CAH,2017-07-28,76.71,77.79,76.16,77.61,1296671
CAT,2017-07-28,114.45,114.9,113.48,114.1,4704478
CA,2017-07-28,31.43,31.49,30.45,30.94,5188339
CBG,2017-07-28,37.79,38.02,37.29,37.63,2112988
CBOE,2017-07-28,93.22,94.15,93.12,93.49,551149
CBS,2017-07-28,67.38,67.63,67,67.43,1523810
CB,2017-07-28,143.37,145.415,143.37,145.35,2213105
CCI,2017-07-28,100.17,101.07,99.48,100.58,4786813
CCL,2017-07-28,66.27,66.64,66.05,66.4,2034431
CDNS,2017-07-28,36.78,37.27,36.77,37.01,1183510
CELG,2017-07-28,133.95,135.13,133.19,134.1,3794219
CERN,2017-07-28,64.6,65.61,64.17,64.6,2793112
CFG,2017-07-28,35.04,35.21,34.75,34.94,2786006
CF,2017-07-28,28.74,29.23,28.74,28.99,2707988
CHD,2017-07-28,53.8,53.8,53.051,53.3,1051559
CHK,2017-07-28,5.05,5.2,4.97,5.06,41607527
CHRW,2017-07-28,65.49,65.85,64.975,65.25,1401629
CHTR,2017-07-28,365.39,372.3655,361,370.26,1600282
CINF,2017-07-28,75.16,75.87,75.03,75.81,370945
CI,2017-07-28,172.26,174.2,170.92,173.97,920279
CLX,2017-07-28,133.85,134.16,132.32,132.77,619717
CL,2017-07-28,72.83,73.11,72.26,72.54,3407490
CMA,2017-07-28,72.02,72.41,71.18,71.98,985884
CMCSA,2017-07-28,39.35,39.6,39.14,39.52,20378111
CME,2017-07-28,121.25,121.78,120.52,121.28,1401620
CMG,2017-07-28,349.75,357.99,349.24,350.5,1741057
CMI,2017-07-28,165.56,167.53,165.18,167.22,858063
CMS,2017-07-28,46.75,46.93,46.06,46.3,3414181
CNC,2017-07-28,82,83.23,81.3,82.69,1214917
CNP,2017-07-28,28.13,28.24,28.09,28.14,1833298
COF,2017-07-28,84.85,85.14,83.81,84.97,3164154
COG,2017-07-28,25.1,26.08,24.57,25.5,8282555
COL,2017-07-28,110.65,114.21,110.26,113.73,2874809
COO,2017-07-28,246.04,246.99,244.43,246.6,216275
COP,2017-07-28,44.73,45.94,44.62,45.26,10794866
COST,2017-07-28,152.67,153.3,152.11,152.89,2779452
COTY,2017-07-28,20.22,20.88,20.11,20.54,7421923
CPB,2017-07-28,53,53.07,52.69,52.85,854883
CRM,2017-07-28,90,91.12,89.7,90.62,2108822
CSCO,2017-07-28,31.45,31.6,31.26,31.52,15770955
CSRA,2017-07-28,32.76,32.8,32.58,32.69,538270
CSX,2017-07-28,49.37,50.24,48.86,49.99,9918394
CTAS,2017-07-28,135.84,136.32,135.1,135.61,570165
CTL,2017-07-28,23.52,23.53,23.09,23.28,6969815
CTSH,2017-07-28,69.54,69.9,69.18,69.32,3926121
CTXS,2017-07-28,79.33,80.165,79.06,79.71,854739
CVS,2017-07-28,78.91,79.95,78.84,79.75,3974427
CVX,2017-07-28,106.71,109.13,106.36,108.12,7812602
CXO,2017-07-28,132.14,132.985,129.96,130.56,1321122
C,2017-07-28,67.42,67.77,67,67.43,13604466
DAL,2017-07-28,49.99,50.375,49.4,50.33,8652638
DE,2017-07-28,128.44,129.02,128.06,128.91,1261212
DFS,2017-07-28,60.4,60.89,60.2,60.26,3526890
DGX,2017-07-28,109.1,109.6,108.61,109.51,617305
DG,2017-07-28,74.78,75.27,74.07,74.75,2045529
DHI,2017-07-28,36.07,36.28,35.465,35.85,3593795
DHR,2017-07-28,81.19,81.58,80.675,81.43,3018302
DISCA,2017-07-28,26.34,26.87,26.12,26.8,6784543
DISCK,2017-07-28,25.11,25.59,24.92,25.5,4536761
DISH,2017-07-28,63.8,64.19,63.5,63.94,1160470
DIS,2017-07-28,109.98,110.19,109.665,109.96,4864456
DLR,2017-07-28,114.11,114.89,112.2,113.18,1406262
DLTR,2017-07-28,71.92,72.38,71.17,71.8,1750915
DOV,2017-07-28,83.68,84.26,83.23,83.96,600372
DPS,2017-07-28,91.91,92.05,90.37,90.84,1498050
DRE,2017-07-28,28.84,28.985,28.78,28.87,2712415
DRI,2017-07-28,83.86,84.15,82.62,83.85,2910277
DTE,2017-07-28,107.37,107.47,106.5,106.72,639133
DUK,2017-07-28,85.01,85.225,84.58,84.91,2089799
DVA,2017-07-28,64.89,65.6,64.69,65.47,763086
DVN,2017-07-28,33.37,34.14,33.085,33.21,4323609
DXC,2017-07-28,78.41,78.89,78.34,78.43,898616
D,2017-07-28,77.13,77.31,76.77,76.99,1232829
EA,2017-07-28,114,118.75,113.5,118.25,5012269
EBAY,2017-07-28,36.08,36.21,35.73,35.94,7654583
ECL,2017-07-28,131.94,132.56,131.39,131.92,847774
ED,2017-07-28,82.27,82.49,81.77,82.38,2204290
EFX,2017-07-28,142.92,145.6,142.545,145.09,703954
EIX,2017-07-28,78.88,79.3471,78.13,78.25,2742884
EL,2017-07-28,99.3,99.51,98.57,99,1532137
EMN,2017-07-28,84,84.42,81.91,83.03,1684179
EMR,2017-07-28,59.65,59.71,58.94,59.53,2887463
EOG,2017-07-28,96.01,96.9,95.03,95.42,2977076
EQIX,2017-07-28,441.79,448.33,441.79,447.9,393816
EQR,2017-07-28,67.62,67.88,67.34,67.71,1084168
EQT,2017-07-28,67.11,67.84,65.97,66.1,4482366
ESRX,2017-07-28,62.48,63.06,62.01,62.9,3038852
ESS,2017-07-28,263.66,266.01,261.51,264.66,441977
ES,2017-07-28,60.64,60.965,60.221,60.53,1116938
ETFC,2017-07-28,40.69,41.09,40.5,41.02,1517826
ETN,2017-07-28,78.45,78.59,77.62,78.43,1734915
ETR,2017-07-28,76.16,76.46,75.76,76.25,821855
EVHC,2017-07-28,56.81,56.85,55.92,56.16,1945105
EW,2017-07-28,115.95,116.19,113.362,115.51,2185053
EXC,2017-07-28,37.97,38.44,37.88,38.4,5686790
EXPD,2017-07-28,58.68,59.22,58.68,58.78,793654
EXPE,2017-07-28,154.44,161,154.36,159.5,4398933
EXR,2017-07-28,76.5,77.97,76.395,77.92,1621289
FAST,2017-07-28,43.72,43.97,43.28,43.55,3129938
FBHS,2017-07-28,65.75,66.16,65.22,65.66,844918
FB,2017-07-28,169.07,173.43,169.05,172.45,24557553
FCX,2017-07-28,14.5,14.8,14.45,14.6,17858305
FDX,2017-07-28,207.66,208.95,206.69,208.04,1076359
FE,2017-07-28,31.13,32.35,31.06,32.15,10070829
FFIV,2017-07-28,118.77,122.71,118.77,121.72,1458511
FISV,2017-07-28,126.64,127.3,125.81,126.23,461649
FIS,2017-07-28,91,91.13,90.33,90.83,1330194
FITB,2017-07-28,26.14,26.43,25.981,26.38,5554511
FLIR,2017-07-28,37.21,37.42,36.455,36.5,1134452
FLR,2017-07-28,45.36,45.45,44.3,44.58,1395576
FLS,2017-07-28,41.05,42.11,40.245,41.3,6850399
FL,2017-07-28,47.29,47.34,45.96,46.02,2259968
FMC,2017-07-28,76.82,77.29,76.021,76.65,588905
FOXA,2017-07-28,29.55,29.63,29.2,29.37,9035353
FOX,2017-07-28,29.06,29.27,28.76,28.91,3994434
FRT,2017-07-28,135.03,135.59,132.44,132.81,460109
FTI,2017-07-28,28.44,29.18,28.41,28.89,4129453
FTV,2017-07-28,63.5,64.82,62.6387,64.47,2210705
F,2017-07-28,11.15,11.22,11.06,11.17,24864110
GD,2017-07-28,194.05,198.07,194.04,197.94,1785838
GE,2017-07-28,25.86,25.88,25.4,25.53,28286777
GGP,2017-07-28,23.99,24,22.645,22.78,6785051
GILD,2017-07-28,75.01,76.03,74.75,75.94,8954646
GIS,2017-07-28,55.45,55.53,55.0899,55.33,2409518
GLW,2017-07-28,29.48,29.515,29.15,29.25,9132054
GM,2017-07-28,35.82,35.87,35.48,35.77,7531936
GOOGL,2017-07-28,947.99,961.79,945.31,958.33,1813794
GOOG,2017-07-28,929.4,943.83,927.5,941.53,1846351
GPC,2017-07-28,84.73,85.22,83.28,83.93,971327
GPN,2017-07-28,94.16,95.1,93.951,94.52,600059
GPS,2017-07-28,24.22,24.25,23.59,23.79,5983528
GRMN,2017-07-28,51.88,52.04,51.25,51.32,773323
GS,2017-07-28,221.77,223.67,220.86,223.61,2483233
GT,2017-07-28,31.75,32.93,30.6305,32.51,18004667
GWW,2017-07-28,167,167.8,164.14,165.23,719082
HAL,2017-07-28,42.77,44,42.7099,42.93,8895558
HAS,2017-07-28,106.08,106.25,105.16,105.74,1305443
HBAN,2017-07-28,13.09,13.22,13.02,13.17,7231729
HBI,2017-07-28,23.04,23.425,23.04,23.27,3744982
HCA,2017-07-28,80.11,81.62,80.08,80.44,2461836
HCN,2017-07-28,74.4,74.4,72.47,73.07,1365187
HCP,2017-07-28,31.94,32.07,31.65,31.83,3144336
HD,2017-07-28,147.9,148.27,147.32,148.08,3421081
HES,2017-07-28,43.83,45.91,43.83,44.8,4983482
HIG,2017-07-28,53.5,55.2,53.38,54.82,4663891
HII,2017-07-28,203.02,205.885,202.42,205.65,219535
HLT,2017-07-28,62.23,62.75,62.23,62.46,1184767
HOG,2017-07-28,50.09,50.1099,48.51,48.86,2355038
HOLX,2017-07-28,44.43,44.74,43.82,44.12,2689152
HON,2017-07-28,136.98,137.28,136.19,136.79,1846783
HPE,2017-07-28,17.5,17.55,17.29,17.51,9136957
HPQ,2017-07-28,19.09,19.21,18.82,19.17,5898307
HP,2017-07-28,51.7,53.74,51.05,51.82,4109843
HRB,2017-07-28,30.35,30.455,30.21,30.23,1687977
HRL,2017-07-28,34.3,34.34,34.06,34.15,992014
HRS,2017-07-28,113.82,114.47,113.7,114.41,374642
HSIC,2017-07-28,91.2,91.735,90.89,91.455,638036
HST,2017-07-28,18.68,18.865,18.58,18.71,6100997
HSY,2017-07-28,106.35,107.15,105.8,106.07,815677
HUM,2017-07-28,232.97,236.63,231.54,233.08,1590958
IBM,2017-07-28,144.81,145.04,143.84,144.29,3054834
ICE,2017-07-28,66.2,66.55,65.81,66.37,1177465
IDXX,2017-07-28,165.6,168,164.56,167.52,482309
IFF,2017-07-28,133.64,133.81,132.59,133.15,340568
ILMN,2017-07-28,174.44,175.71,173.25,174.92,626882
INCY,2017-07-28,132.6,136.81,132.18,135.74,989763
INFO,2017-07-28,46.03,46.57,45.7368,46.53,2198638
INTC,2017-07-28,35.13,35.86,35,35.31,36291484
INTU,2017-07-28,136.48,137.01,135.4,135.64,979628
IPG,2017-07-28,21.4,21.79,21.36,21.61,7662620
IP,2017-07-28,57.44,57.56,54.23,54.74,6280646
IQV,2017-07-28,91.16,91.88,90,90.65,1015413
IRM,2017-07-28,34.79,35.44,34.35,35.19,1753461
IR,2017-07-28,87.61,88.76,87.05,88.54,1608774
ISRG,2017-07-28,310.1664,314.333,309.0197,313.733,1461003
ITW,2017-07-28,140.69,141.07,139.905,140.83,1305909
IT,2017-07-28,128,128.32,127.28,128.03,362445
IVZ,2017-07-28,34.32,34.73,34.11,34.36,4236109
JBHT,2017-07-28,90.7,91.61,90.36,90.37,712873
JCI,2017-07-28,40.04,40.2,38.9,39.64,14471829
JEC,2017-07-28,52.89,53.065,52.09,52.39,605270
JNJ,2017-07-28,131.14,131.99,130.52,131.85,4970860
JNPR,2017-07-28,27.67,27.88,27.66,27.77,4950228
JPM,2017-07-28,91.45,91.75,90.905,91.28,9351915
JWN,2017-07-28,49.199,49.28,47.9,48.56,2152645
KEY,2017-07-28,18.07,18.14,17.73,17.91,13865028
KHC,2017-07-28,87.8,88.07,87.07,87.64,1902723
KIM,2017-07-28,21.08,21.24,20.33,20.41,6641903
KLAC,2017-07-28,97.74,97.89,94.2,94.4,1864670
KMB,2017-07-28,124.08,124.15,121.32,122.45,2226822
KMI,2017-07-28,20.4,20.56,20.28,20.4,7682447
KMX,2017-07-28,66.38,66.88,65.75,66.79,1002473
KORS,2017-07-28,36.14,36.72,36.01,36.55,1498735
KO,2017-07-28,46,46.12,45.73,46.01,11945270
KR,2017-07-28,23.91,24.28,23.84,24.28,10322216
KSS,2017-07-28,41.44,41.5,40.96,41.24,2616646
KSU,2017-07-28,101.52,103.36,101.23,103.12,1166817
K,2017-07-28,67.65,67.8,67.35,67.65,1787928
LB,2017-07-28,45.88,46.2,45.13,45.66,2327199
LEG,2017-07-28,50.32,50.46,48.81,49.58,2080926
LEN,2017-07-28,51.9118,52.1471,50.8235,51.402,2102079
LH,2017-07-28,159.65,160.47,158.54,160.07,622938
LKQ,2017-07-28,33.86,34.6,33.68,34.53,2471551
LLL,2017-07-28,176.27,176.63,174.76,176.37,590955
LLY,2017-07-28,82.87,83.22,82.5,83.1,3820069
LMT,2017-07-28,288.07,290.7699,286.58,290.41,1086242
LNC,2017-07-28,72.32,72.98,71.94,72.81,804300
LNT,2017-07-28,40.69,40.78,40.31,40.47,1305545
LOW,2017-07-28,76.96,77.35,76.2,76.48,5000589
LRCX,2017-07-28,164.25,164.969,160.7841,161.6,2740045
LUK,2017-07-28,26.58,26.75,26.01,26.05,1600362
LUV,2017-07-28,56.56,56.73,55.63,56.56,5798715
LYB,2017-07-28,88.51,90.68,88.04,89.89,3977320
L,2017-07-28,48.16,48.39,47.97,48.26,537789
MAA,2017-07-28,103,104.64,102.91,103.71,699633
MAC,2017-07-28,60.98,60.98,57.75,57.85,1542301
MAR,2017-07-28,103.64,104.6124,103.27,103.34,2005157
MAS,2017-07-28,38.34,39.1,38.31,38.57,3477025
MAT,2017-07-28,20.1,20.2,19.1601,19.635,22877277
MA,2017-07-28,128.96,129.99,127.31,127.91,5257924
MCD,2017-07-28,156.36,156.66,155.07,155.85,3964456
MCHP,2017-07-28,80.67,80.9,80.07,80.7,1252166
MCK,2017-07-28,163.09,163.09,159.34,162.51,1962866
MCO,2017-07-28,131.89,132.45,131.2,132.21,677659
MDLZ,2017-07-28,44.37,44.38,43.86,43.93,6700587
MDT,2017-07-28,84.57,84.8086,84.17,84.29,4550821
MET,2017-07-28,55.03,55.41,54.535,55.25,2602914
MGM,2017-07-28,33.32,33.88,33.04,33.14,8643411
MHK,2017-07-28,243.57,251.69,242.28,248.65,1202612
MKC,2017-07-28,96.56,96.6,94.51,95.52,1012920
MLM,2017-07-28,224.83,226.825,222.95,226.5,444926
MMC,2017-07-28,77.45,78.74,77.17,78.68,1758624
MMM,2017-07-28,200.79,201.04,198.69,199.72,1488022
MNST,2017-07-28,53.92,54.24,53.24,53.41,1244070
MON,2017-07-28,117.5,117.64,117.32,117.47,1050324
MOS,2017-07-28,23.88,24.29,23.88,24.17,3015120
MO,2017-07-28,73.99,74.17,60.01,66.94,54403894
MPC,2017-07-28,55.92,56.205,54.93,54.98,3412353
MRK,2017-07-28,63.81,64.36,63.22,64.11,13342135
MRO,2017-07-28,12.2,12.66,12.2,12.36,15975308
MSFT,2017-07-28,72.67,73.31,72.54,73.04,18306680
MSI,2017-07-28,91.99,92.67,91,91.01,1015422
MS,2017-07-28,46.98,47.2,46.455,46.66,7959560
MTB,2017-07-28,159,161.67,158.42,160.59,724808
MTD,2017-07-28,588,590.68,575.05,578.06,304856
MU,2017-07-28,29.96,29.98,28.96,29.28,31854933
MYL,2017-07-28,38.35,38.87,38.16,38.74,2304230
M,2017-07-28,24.15,24.19,23.61,23.93,5342021
NAVI,2017-07-28,14.59,14.735,14.56,14.68,1227775
NBL,2017-07-28,29.11,29.58,28.73,29,5886621
NCLH,2017-07-28,54.71,55.26,54.39,55.21,984902
NDAQ,2017-07-28,74.32,74.74,74.11,74.37,518343
NEE,2017-07-28,144.6,145.76,144.45,145.12,1156288
NEM,2017-07-28,36.64,37.13,36.36,37.06,4348114
NFLX,2017-07-28,182,185.03,181.18,184.04,6201947
NFX,2017-07-28,28.43,29.29,28.32,28.66,3129743
NI,2017-07-28,26.26,26.34,25.935,26.07,1665035
NKE,2017-07-28,58.15,58.735,57.97,58.67,5112825
NLSN,2017-07-28,41.28,41.965,40.89,41.8,5656213
NOC,2017-07-28,261.13,264.28,260.22,264.1,588212
NOV,2017-07-28,33.7,35.34,32.84,33.11,4686302
NRG,2017-07-28,24.64,25.235,24.4945,25.17,4679805
NSC,2017-07-28,112.9,114.37,112.9,114.23,1656332
NTAP,2017-07-28,43.66,43.86,43.09,43.49,2692997
NTRS,2017-07-28,87.65,87.89,87.07,87.26,946510
NUE,2017-07-28,58.28,58.29,57.05,57.46,2966060
NVDA,2017-07-28,160.29,165.38,159.28,164.39,12833737
NWL,2017-07-28,52,52.46,51.91,52.07,2010606
NWSA,2017-07-28,14.26,14.485,14.25,14.39,1117659
NWS,2017-07-28,14.65,14.9,14.65,14.8,281116
OKE,2017-07-28,56.61,57.25,56.45,56.46,2403800
OMC,2017-07-28,78.8,79.22,78.655,78.9,1273634
ORCL,2017-07-28,50.19,50.49,50.04,50.3,8996435
ORLY,2017-07-28,200.37,201.77,198.01,200.03,1452730
OXY,2017-07-28,61.95,63.02,61.95,62.73,3984814
O,2017-07-28,57.89,58.1913,57.11,57.2,1418678
PAYX,2017-07-28,59.49,60.13,57.71,57.76,4069135
PBCT,2017-07-28,17.54,17.66,17.29,17.36,2218342
PCAR,2017-07-28,67.9,68.42,67.68,68.18,1377993
PCG,2017-07-28,67.48,67.78,67.16,67.45,1423527
PCLN,2017-07-28,2026.47,2040.63,2007.97,2024.06,505472
PDCO,2017-07-28,42.37,42.5431,41.96,42.19,1134987
PEG,2017-07-28,43.63,44.96,43.63,44.96,2755683
PEP,2017-07-28,117.31,117.47,116.2,116.61,3276278
PFE,2017-07-28,33.06,33.17,32.81,33.15,16239229
PFG,2017-07-28,67.11,67.58,65.46,67.37,1094971
PGR,2017-07-28,46.33,47.28,46.33,47.22,3113015
PG,2017-07-28,90.56,91,89.96,90.21,6137534
PHM,2017-07-28,24.3,24.495,24.15,24.35,3788604
PH,2017-07-28,163.87,165.49,163.24,164.75,745826
PKG,2017-07-28,110.62,111.49,109.03,109.77,2008514
PKI,2017-07-28,65.85,66.15,65.44,65.89,654121
PLD,2017-07-28,61.22,61.64,60.99,61.55,1591918
PM,2017-07-28,118.21,118.92,109.31,118.51,15993948
PNC,2017-07-28,127.57,128.02,126.78,127.65,1567977
PNR,2017-07-28,62.55,63.38,62.41,63.27,872587
PNW,2017-07-28,86.4,86.81,85.75,86.14,339492
PPG,2017-07-28,106.15,106.54,105.445,106.03,1724437
PPL,2017-07-28,38.12,38.2,37.86,38.18,2988889
PRGO,2017-07-28,74,74.7,73.89,74.47,812899
PRU,2017-07-28,112.77,113.35,112.09,113.2,956086
PSA,2017-07-28,198.45,203.46,197.7,202.84,1490254
PSX,2017-07-28,84.24,84.65,83.49,83.65,2169434
PVH,2017-07-28,119.28,120.49,118.57,119.94,914275
PWR,2017-07-28,33.88,34.06,33.43,33.58,1194725
PXD,2017-07-28,163.9,166.06,161.23,161.41,1663133
PX,2017-07-28,132.71,133.36,130.9,132.26,1486865
PYPL,2017-07-28,59.8,60.71,59.04,59.2,10800785
QCOM,2017-07-28,52.27,52.9865,52.27,52.88,6644302
QRVO,2017-07-28,68.87,69.35,68.37,69,789364
RCL,2017-07-28,112.61,113.739,112.19,113.39,899887
REGN,2017-07-28,507.01,513.42,499.04,508.71,620107
REG,2017-07-28,66.94,67.31,66.08,66.16,847961
RE,2017-07-28,259.53,260.55,258.17,259.86,313188
RF,2017-07-28,14.4,14.55,14.32,14.5,16575052
RHI,2017-07-28,43.8,45.175,43.73,44.82,1169376
RHT,2017-07-28,98.42,99.39,97.99,98.51,919259
RJF,2017-07-28,82.62,83.25,82.46,82.89,483728
RL,2017-07-28,75.61,75.97,74.69,75.24,1480581
RMD,2017-07-28,77.38,77.69,76.58,77.39,736111
ROK,2017-07-28,164.98,165,163.27,164.47,653351
ROP,2017-07-28,231.89,232.62,228.83,232.34,474391
ROST,2017-07-28,55.08,55.35,54.67,54.87,2102600
RRC,2017-07-28,22.15,22.71,21.64,21.87,4994621
RSG,2017-07-28,65.54,65.54,63.785,64.3,1601140
RTN,2017-07-28,169.55,172.4,169.01,172.02,1252723
SBAC,2017-07-28,135.62,138.11,135.62,137.64,1020957
SBUX,2017-07-28,55.23,55.96,53.41,54,53454789
SCG,2017-07-28,65.22,65.37,61.06,61.29,2473753
SCHW,2017-07-28,42.58,42.74,42.275,42.55,5195184
SEE,2017-07-28,44.7,44.7,43.75,43.87,2217272
SHW,2017-07-28,345.58,345.725,340.99,342.38,788679
SIG,2017-07-28,62.25,62.58,60.91,61.51,693700
SJM,2017-07-28,122.67,122.8,121.94,122.42,758937
SLB,2017-07-28,67.54,69.04,67.5,68.46,10545593
SLG,2017-07-28,102.9,104.22,102.87,103.25,580949
SNA,2017-07-28,154,155.62,152.32,152.43,1209955
SNI,2017-07-28,86.02,87.61,85.74,86.91,3867768
SNPS,2017-07-28,76.23,76.68,75.98,76.43,352122
SO,2017-07-28,47.81,47.97,47.26,47.51,4263378
SPGI,2017-07-28,153.47,154.085,152.29,153.47,1017743
SPG,2017-07-28,163.82,165.69,160.23,160.52,2032458
SRCL,2017-07-28,76.39,76.96,75.52,75.93,469999
SRE,2017-07-28,112.97,113.72,112.53,113.04,773299
STI,2017-07-28,56.87,56.89,56.21,56.59,3328668
STT,2017-07-28,93.39,93.6299,92.8,93.17,1734988
STX,2017-07-28,32.3,32.62,31.88,32.61,7865473
STZ,2017-07-28,194.78,195.89,194.111,194.59,807819
SWKS,2017-07-28,106.64,107.15,105.42,105.76,1604629
SWK,2017-07-28,141,141.26,139.55,139.88,919079
SYF,2017-07-28,30.19,30.27,29.84,29.94,8419178
SYK,2017-07-28,144.85,147.91,144.85,147.8,1927066
SYMC,2017-07-28,30.86,31.08,30.79,31.03,3742288
SYY,2017-07-28,52.21,52.5,51.92,52.25,2631446
TAP,2017-07-28,89.79,89.8,88.55,89.11,718049
TDG,2017-07-28,282.14,283.88,281,282.66,572761
TEL,2017-07-28,80.25,82.06,80.15,81.89,2041961
TGT,2017-07-28,56,56.36,55.64,56.11,5371968
TIF,2017-07-28,95.23,96.49,94.63,96.34,1140554
TJX,2017-07-28,69.68,70.055,69.15,69.6,3433486
TMK,2017-07-28,78.92,79.2,78.2,78.89,499065
TMO,2017-07-28,175.3,176.499,173.5332,175.97,1326913
TPR,2017-07-28,47.88,48.74,47.73,48.69,3814213
TRIP,2017-07-28,38,39.77,38,39.38,4365185
TROW,2017-07-28,82.51,82.93,81.87,82.35,1386170
TRV,2017-07-28,126.11,127.47,125.725,127.21,1277677
TSCO,2017-07-28,57.26,57.75,56.23,56.62,3377273
TSN,2017-07-28,63.32,63.475,62.84,63,1012162
TSS,2017-07-28,63.03,63.84,62.801,63.81,855094
TWX,2017-07-28,103.09,103.34,102.71,102.73,3366346
TXN,2017-07-28,80.42,81.04,80.05,80.71,5228009
TXT,2017-07-28,48.49,49.33,48.18,49.25,953305
T,2017-07-28,39.25,39.67,38.83,39,36012922
UAA,2017-07-28,19.41,19.54,19.125,19.44,3631753
UAL,2017-07-28,67.88,68.27,67.13,67.88,4989590
UA,2017-07-28,17.36,17.4738,17.21,17.36,2997254
UDR,2017-07-28,38.77,39.45,38.68,39.32,1442006
UHS,2017-07-28,110.35,112.11,109.7,111.5,1413262
ULTA,2017-07-28,247.01,252.57,246,248.6,669831
UNH,2017-07-28,189.11,191.244,187.6,191.15,1925049
UNM,2017-07-28,48.97,49.96,48.34,49.8,1379653
UNP,2017-07-28,101.41,103.39,101.41,103.3,4471044
UPS,2017-07-28,108.38,109.91,107.93,109.66,4274849
URI,2017-07-28,120.61,120.94,119.03,119.73,1109360
USB,2017-07-28,52.4,52.72,52.16,52.57,5283250
UTX,2017-07-28,118.79,119.45,118.29,118.87,2150812
VAR,2017-07-28,100.07,100.08,97.12,97.5,1182133
VFC,2017-07-28,61.33,62.09,61.1,61.85,1988652
VIAB,2017-07-28,35.43,35.78,35.14,35.66,3377979
VLO,2017-07-28,67.47,67.58,65.95,66.69,7105643
VMC,2017-07-28,123.93,124.35,121.895,124,1667818
VNO,2017-07-28,79.05,79.06,78.36,78.96,898520
VRSK,2017-07-28,87.06,87.62,86.77,87.32,510354
VRSN,2017-07-28,103.37,103.79,101.35,102.5,957551
VRTX,2017-07-28,155.3,157.2,153.58,154.15,1880425
VTR,2017-07-28,67.39,67.52,66.5601,67.12,1326824
VZ,2017-07-28,47.7,48.38,47.12,47.94,25296508
V,2017-07-28,99.12,99.59,98.51,99.15,6558846
WAT,2017-07-28,173.17,174.69,172.11,174.11,537981
WBA,2017-07-28,78.6,79.86,78.6,79.62,5250468
WDC,2017-07-28,88,88,84.1,84.97,11204406
WEC,2017-07-28,62.43,62.63,62.19,62.36,1259991
WFC,2017-07-28,54.3,54.57,53.18,53.3,32590568
WHR,2017-07-28,177.09,179,175.51,177.76,1462332
WLTW,2017-07-28,146.97,150.71,146.75,150.12,552920
WMB,2017-07-28,31.92,32.18,31.87,31.99,3464894
WMT,2017-07-28,79.8,79.955,79.535,79.81,4975216
WM,2017-07-28,75.46,75.64,74.61,74.8,1494289
WRK,2017-07-28,58.61,58.66,56.66,57.32,1632281
WU,2017-07-28,19.66,19.74,19.58,19.65,1979924
WYNN,2017-07-28,127.85,131.13,127.65,128.6,2730547
WYN,2017-07-28,103.84,104.12,103.04,103.62,491133
WY,2017-07-28,34.26,34.26,32.85,32.94,4462397
XEC,2017-07-28,99.19,100.79,97.97,98.34,833865
XEL,2017-07-28,47.62,47.695,47.045,47.16,2956067
XLNX,2017-07-28,63.38,63.81,63.07,63.67,2166300
XL,2017-07-28,43.11,43.49,42.77,43.4,2232181
XOM,2017-07-28,79.65,79.92,78.27,79.6,22800785
XRAY,2017-07-28,63.01,63.15,62.25,62.65,1033082
XRX,2017-07-28,30.48,30.51,30.17,30.43,2539927
XYL,2017-07-28,56.75,57.13,56.58,56.93,1099838
YUM,2017-07-28,75.41,75.5,74.37,75,2050445
ZBH,2017-07-28,124.76,124.97,123.66,123.78,1523106
ZION,2017-07-28,45.11,45.44,44.81,45.26,2179805
ZTS,2017-07-28,62.15,62.65,62.06,62.21,1540607
AAL,2017-07-31,50.85,51.23,50.035,50.44,6062854
AAPL,2017-07-31,149.9,150.33,148.13,148.73,19845920
AAP,2017-07-31,111.61,112.9,110.5536,112.01,1979595
ABBV,2017-07-31,70.52,70.58,69.83,69.91,7770409
ABC,2017-07-31,94.3,94.42,93.25,93.82,1067330
ABT,2017-07-31,49.76,49.84,49.16,49.18,6036176
ACN,2017-07-31,128.5,129.16,128.19,128.82,1584354
ADBE,2017-07-31,146.36,146.91,145.06,146.49,2188441
ADI,2017-07-31,79.46,79.93,78.94,79.01,2199726
ADM,2017-07-31,41.93,42.68,41.8,42.18,9333559
ADP,2017-07-31,118,121.77,117.87,118.91,8185980
ADSK,2017-07-31,111.65,112.315,109.78,110.79,1400294
ADS,2017-07-31,241.3,242.56,240.55,241.43,357372
AEE,2017-07-31,56.16,56.3729,56.02,56.1,1188175
AEP,2017-07-31,70.45,70.7,70.03,70.54,2273638
AES,2017-07-31,11,11.26,10.99,11.18,17399721
AET,2017-07-31,155.58,156.04,154.24,154.31,1471415
AFL,2017-07-31,79.58,79.91,79.25,79.75,2957831
AGN,2017-07-31,254.1,255.52,252.14,252.33,1422741
AIG,2017-07-31,65.41,65.65,65.135,65.45,3154255
AIV,2017-07-31,45.21,45.58,45.08,45.55,1115937
AIZ,2017-07-31,105.66,105.8,104.89,105.27,259203
AJG,2017-07-31,59.57,59.57,58.74,58.79,736319
AKAM,2017-07-31,46.97,47.28,46.25,47.14,2575847
ALB,2017-07-31,116.8,117.01,115.73,115.8,926758
ALGN,2017-07-31,173.34,173.75,166.11,167.23,1291521
ALK,2017-07-31,86.54,86.57,85.18,85.23,1253497
ALLE,2017-07-31,81.56,81.89,80.74,81.24,615752
ALL,2017-07-31,90.58,91.25,90.57,91,1229008
ALXN,2017-07-31,137.74,138.52,135.82,137.34,1709871
AMAT,2017-07-31,45.43,45.48,44.01,44.31,11121273
AMD,2017-07-31,14.09,14.22,13.47,13.61,69108676
AME,2017-07-31,62.01,62.01,61.55,61.58,775090
AMGN,2017-07-31,174.51,176.79,174.25,174.51,2424761
AMG,2017-07-31,178.95,186.455,177.03,185.83,582831
AMP,2017-07-31,144.74,145.37,143.58,144.88,1367015
AMT,2017-07-31,138.67,139.13,135.75,136.33,2386690
AMZN,2017-07-31,1019.05,1019.05,987.02,987.78,7352063
ANDV,2017-07-31,98.25,99.76,98.01,99.53,1252054
ANSS,2017-07-31,128.8,129.85,128.49,129.55,465955
ANTM,2017-07-31,187.82,188.2,186.13,186.21,1366784
AON,2017-07-31,139.01,139.52,138.15,138.17,898184
AOS,2017-07-31,54.47,54.71,53.43,53.55,2119702
APA,2017-07-31,50,50.01,49.1001,49.48,2085476
APC,2017-07-31,46.12,46.27,45.4901,45.67,4135667
APD,2017-07-31,144.18,144.2297,141.88,142.15,1828792
APH,2017-07-31,76.48,76.86,76.07,76.62,1483690
ARE,2017-07-31,120.77,121.28,120.01,121.25,467158
ARNC,2017-07-31,25.06,25.15,24.6,24.79,2454750
ATVI,2017-07-31,61.55,61.98,60.98,61.78,5009723
AVB,2017-07-31,192.5,192.88,191.08,192.35,578778
AVGO,2017-07-31,250.98,252.45,245.46,246.66,1899118
AVY,2017-07-31,92.49,93,92.21,92.93,559277
AWK,2017-07-31,81.04,81.36,80.55,81.1,776805
AXP,2017-07-31,85.17,85.7,84.84,85.23,3079797
AYI,2017-07-31,205,205,201.38,202.65,351372
AZO,2017-07-31,528.05,541.735,523.08,539.82,624563
A,2017-07-31,60.32,60.62,59.76,59.79,1043729
BAC,2017-07-31,24.12,24.3,24.09,24.12,62272016
BAX,2017-07-31,60.78,61.04,60.36,60.48,2042553
BA,2017-07-31,241.85,246.49,241.82,242.46,5777271
BBT,2017-07-31,46.99,47.565,46.99,47.32,3973583
BBY,2017-07-31,57.68,58.78,57.68,58.34,3040346
BDX,2017-07-31,202.34,202.89,200.84,201.4,1051473
BEN,2017-07-31,44.72,44.96,44.4,44.78,2966919
BF.B,2017-07-31,49.79,49.97,49.38,49.4,976268
BHF,2017-07-31,67.7,67.7,65.28,66,19079
BHGE,2017-07-31,37.14,37.17,36.43,36.89,3322672
BIIB,2017-07-31,287.6,290.96,287.59,289.59,1281117
BK,2017-07-31,52.9,53.18,52.86,53.03,3620892
BLK,2017-07-31,426.48,427.9898,424.65,426.53,585370
BLL,2017-07-31,42,42.02,41.5,41.9,2683184
BMY,2017-07-31,55.59,57.2,55.5,56.9,10824270
BRK.B,2017-07-31,174.7,175.6,174.2,174.97,3477036
BSX,2017-07-31,27.11,27.15,26.5,26.62,7377357
BWA,2017-07-31,47.21,47.53,46.32,46.74,1255008
BXP,2017-07-31,122.32,122.77,119.92,120.91,1048746
CAG,2017-07-31,34.23,34.35,34.11,34.24,4637491
CAH,2017-07-31,77.8,78.32,77.24,77.26,2165890
CAT,2017-07-31,114.5,114.66,113.69,113.95,4486013
CA,2017-07-31,31.05,31.22,30.85,31.04,8130972
CBG,2017-07-31,37.82,38.07,37.58,37.99,1630756
CBOE,2017-07-31,93.78,94.7,93.505,94.53,811244
CBS,2017-07-31,67.47,67.62,65.75,65.83,2924807
CB,2017-07-31,145.7,146.74,145.36,146.46,1382794
CCI,2017-07-31,100.63,101.24,99,100.58,5191162
CCL,2017-07-31,66.95,67.53,66.63,66.78,3637310
CDNS,2017-07-31,37.03,37.29,36.7,36.9,1744013
CELG,2017-07-31,134.75,136.55,134.24,135.41,4266890
CERN,2017-07-31,64.48,65.4,64.04,64.37,1670574
CFG,2017-07-31,35,35.27,34.835,35.08,3430428
CF,2017-07-31,29.04,29.57,28.98,29.35,6799124
CHD,2017-07-31,53.38,53.58,53.285,53.35,1047343
CHK,2017-07-31,5.04,5.05,4.84,4.96,31715847
CHRW,2017-07-31,65.29,65.89,65.29,65.6,1323905
CHTR,2017-07-31,399.42,399.95,385.36,391.91,6272653
CINF,2017-07-31,75.9,76.43,75.79,76.16,583750
CI,2017-07-31,173.89,175.18,173.34,173.56,988781
CLX,2017-07-31,132.74,133.87,132.31,133.49,632499
CL,2017-07-31,72.45,72.78,72.18,72.2,3196234
CMA,2017-07-31,72.02,73.0297,72.02,72.31,1673386
CMCSA,2017-07-31,39.94,40.66,39.9,40.45,27130972
CME,2017-07-31,121.78,123.13,121.37,122.62,1636044
CMG,2017-07-31,351,353.14,342.11,343.77,1234238
CMI,2017-07-31,168.11,169.74,167.47,167.9,1737627
CMS,2017-07-31,46.3,46.42,46.16,46.24,1943289
CNC,2017-07-31,82.68,82.69,79.06,79.42,2042369
CNP,2017-07-31,28.2,28.225,28.08,28.19,3870430
COF,2017-07-31,85.42,86.65,85.16,86.18,2933246
COG,2017-07-31,25.32,25.45,24.71,24.87,6128371
COL,2017-07-31,113.16,113.16,105.04,106.53,3960716
COO,2017-07-31,247,247.18,243,243.87,455148
COP,2017-07-31,45.33,45.865,45.2,45.37,8368364
COST,2017-07-31,153.08,158.66,153.03,158.51,6937092
COTY,2017-07-31,20.56,20.69,20.23,20.48,10616579
CPB,2017-07-31,52.71,52.9,52.4,52.83,1049567
CRM,2017-07-31,90.81,91.05,89.87,90.8,3002885
CSCO,2017-07-31,31.54,31.59,31.37,31.45,19256428
CSRA,2017-07-31,32.84,32.94,32.39,32.61,463583
CSX,2017-07-31,49.95,50.1,49.28,49.34,6718984
CTAS,2017-07-31,135.7,135.9,134.54,134.85,640657
CTL,2017-07-31,23.28,23.415,23.16,23.27,4902742
CTSH,2017-07-31,69.55,69.75,69.24,69.32,4589427
CTXS,2017-07-31,79.99,79.99,78.25,78.98,1523024
CVS,2017-07-31,80,80.615,79.62,79.93,5058834
CVX,2017-07-31,108.39,110,108.15,109.19,7561205
CXO,2017-07-31,130.5,131.092,129.2,130.26,1133193
C,2017-07-31,67.87,68.65,67.52,68.45,23059294
DAL,2017-07-31,50.47,50.7,49.26,49.36,9575718
DE,2017-07-31,128.92,129.54,128.15,128.28,1281264
DFS,2017-07-31,60.4,61.3,60.35,60.94,2345548
DGX,2017-07-31,109.61,109.76,108.25,108.31,755487
DG,2017-07-31,75.13,75.53,74.34,75.16,1583011
DHI,2017-07-31,35.93,36.16,35.45,35.69,3896308
DHR,2017-07-31,81.64,81.98,81.4,81.49,2168216
DISCA,2017-07-31,26.4,26.42,24.19,24.6,25688737
DISCK,2017-07-31,24.75,24.9,22.85,23.13,12347766
DISH,2017-07-31,63.98,64.5,63.32,64.03,1310089
DIS,2017-07-31,110.02,110.14,109.34,109.93,6815349
DLR,2017-07-31,113,115.44,112.6983,115.34,1525110
DLTR,2017-07-31,72,72.33,71.19,72.08,1416064
DOV,2017-07-31,84.21,84.555,83.76,84,646141
DPS,2017-07-31,90.67,91.36,90.4,91.16,1358182
DRE,2017-07-31,28.96,28.97,28.43,28.59,2444909
DRI,2017-07-31,83.82,84.63,83.69,83.88,1492084
DTE,2017-07-31,106.78,107.27,106.35,107.06,859985
DUK,2017-07-31,84.9,85.33,84.66,85.12,2441984
DVA,2017-07-31,65.57,65.62,64.72,64.78,935040
DVN,2017-07-31,33.02,33.71,32.92,33.31,3790707
DXC,2017-07-31,78.54,79,77.96,78.38,987671
D,2017-07-31,77,77.34,76.72,77.18,1943614
EA,2017-07-31,119.05,119.25,116.5,116.74,2951375
EBAY,2017-07-31,36.09,36.13,35.65,35.73,6227993
ECL,2017-07-31,132.5,133.06,131.5,131.67,1395428
ED,2017-07-31,82.41,82.96,82.15,82.86,2911959
EFX,2017-07-31,145.75,146.42,145.26,145.44,729663
EIX,2017-07-31,77.75,78.94,77.75,78.68,1401576
EL,2017-07-31,99.26,99.82,98.53,98.99,2250236
EMN,2017-07-31,83.6,84.16,83.13,83.16,1075424
EMR,2017-07-31,59.84,60.02,59.51,59.61,3315262
EOG,2017-07-31,95.32,95.9,94.77,95.14,2996674
EQIX,2017-07-31,449.14,451.29,446.44,450.73,373840
EQR,2017-07-31,67.73,68.1,67.285,68.06,1319997
EQT,2017-07-31,65.8,66.16,63.4,63.7,4461241
ESRX,2017-07-31,62.9,63.365,62.6,62.64,3184863
ESS,2017-07-31,263.52,264.66,260.5,261.7,672256
ES,2017-07-31,60.399,60.945,60.26,60.79,1196692
ETFC,2017-07-31,41.14,41.18,40.935,41,1554089
ETN,2017-07-31,78.43,79.08,77.85,78.25,3675636
ETR,2017-07-31,76.24,76.88,76,76.72,1699164
EVHC,2017-07-31,56.21,56.65,55.8825,56.43,1806096
EW,2017-07-31,115.78,115.865,114.08,115.18,1467864
EXC,2017-07-31,38.39,38.5,38.24,38.34,8144584
EXPD,2017-07-31,58.84,59.12,58.84,58.88,820661
EXPE,2017-07-31,159.28,159.28,154.64,156.47,2287033
EXR,2017-07-31,77.91,80.06,77.34,79.5,3221365
FAST,2017-07-31,43.6,43.77,42.72,42.96,2391628
FBHS,2017-07-31,65.83,66.09,65.4,65.67,917344
FB,2017-07-31,172,172.72,168.55,169.25,25478945
FCX,2017-07-31,14.8,14.895,14.54,14.62,17123903
FDX,2017-07-31,208.37,208.82,207.71,208.03,834105
FE,2017-07-31,32.1,32.14,31.685,31.91,5076510
FFIV,2017-07-31,122.15,122.15,120.01,120.75,806633
FISV,2017-07-31,126.82,128.57,126.625,128.5,1402001
FIS,2017-07-31,91.18,91.56,90.99,91.22,1856626
FITB,2017-07-31,26.47,26.79,26.4,26.7,4800412
FLIR,2017-07-31,36.43,37.79,36.43,37.32,1490392
FLR,2017-07-31,44.63,44.74,41.78,43.43,4408406
FLS,2017-07-31,41.31,42.14,40.96,41.13,3100207
FL,2017-07-31,46.27,47.335,46.08,47.19,2799611
FMC,2017-07-31,77,77.18,76.05,76.38,706229
FOXA,2017-07-31,29.4,29.4,28.9,29.1,9228622
FOX,2017-07-31,29.02,29.02,28.49,28.69,2481475
FRT,2017-07-31,133.12,133.12,131.18,132.63,762367
FTI,2017-07-31,28.84,28.84,28.31,28.54,2486971
FTV,2017-07-31,64.76,64.91,64.21,64.74,1985961
F,2017-07-31,11.16,11.23,11.125,11.22,39548561
GD,2017-07-31,198.58,198.59,196.08,196.33,1476133
GE,2017-07-31,25.54,25.69,25.49,25.61,30616287
GGP,2017-07-31,22.8,22.81,22.49,22.61,5110078
GILD,2017-07-31,76,76.49,75.83,76.09,7994072
GIS,2017-07-31,55.31,55.87,55.205,55.66,3782817
GLW,2017-07-31,29.43,29.58,29.02,29.14,9434710
GM,2017-07-31,35.82,36.3,35.79,35.98,13855521
GOOGL,2017-07-31,960,961.1925,941.725,945.5,2293389
GOOG,2017-07-31,941.89,943.59,926.04,930.5,1970095
GPC,2017-07-31,84.1,85.04,84.0691,84.93,1976105
GPN,2017-07-31,94.93,95.36,94.16,94.37,798575
GPS,2017-07-31,23.89,23.92,23.63,23.83,11477079
GRMN,2017-07-31,51.5,51.54,50.16,50.19,1401994
GS,2017-07-31,223.95,225.5,223.05,225.33,1999637
GT,2017-07-31,32.66,32.71,31.25,31.51,9644791
GWW,2017-07-31,165.79,166.945,164.86,166.74,1476151
HAL,2017-07-31,42.82,42.9,42.16,42.44,8185424
HAS,2017-07-31,105.7,106,105.1982,105.88,1344825
HBAN,2017-07-31,13.2,13.37,13.19,13.25,7563482
HBI,2017-07-31,23.27,23.39,22.85,22.92,6361637
HCA,2017-07-31,80.33,80.575,79.53,80.34,2016181
HCN,2017-07-31,73.21,73.61,72.4,73.39,2128558
HCP,2017-07-31,31.84,32.045,31.52,31.65,9972117
HD,2017-07-31,148,149.98,147.54,149.6,5253318
HES,2017-07-31,44.75,44.96,43.739,44.54,3725537
HIG,2017-07-31,55.19,55.29,54.88,55,2711202
HII,2017-07-31,206.02,207.1,205.77,206.11,269866
HLT,2017-07-31,62.81,62.87,62.29,62.53,2068102
HOG,2017-07-31,48.97,49.07,48.29,48.67,1789132
HOLX,2017-07-31,44.21,44.34,43.94,44.21,2109656
HON,2017-07-31,137.42,138.1,136.02,136.12,3858925
HPE,2017-07-31,17.6,17.745,17.5,17.51,8762126
HPQ,2017-07-31,19.2,19.32,19.045,19.1,12771589
HP,2017-07-31,51.6,51.73,50.36,50.62,2251837
HRB,2017-07-31,30.29,30.52,30.155,30.5,1778576
HRL,2017-07-31,34.15,34.34,33.97,34.17,1799073
HRS,2017-07-31,114.8,114.97,113.97,114.47,787893
HSIC,2017-07-31,90.14,91.75,90.14,91.105,468136
HST,2017-07-31,18.67,18.81,18.4,18.66,17220292
HSY,2017-07-31,106.19,106.44,105.02,105.31,1179947
HUM,2017-07-31,233.69,233.71,230.87,231.2,844476
IBM,2017-07-31,144.38,144.93,144.17,144.67,4355718
ICE,2017-07-31,66.28,66.91,66.12,66.71,2083024
IDXX,2017-07-31,168.07,169.24,165.81,166.46,578514
IFF,2017-07-31,133.36,133.99,132.86,133.18,441236
ILMN,2017-07-31,175.21,176.5,173.345,173.85,905743
INCY,2017-07-31,135.31,136.41,132.92,133.29,1215853
INFO,2017-07-31,46.52,46.74,46.14,46.65,1564399
INTC,2017-07-31,35.47,35.74,35.32,35.47,27056989
INTU,2017-07-31,135.56,137.41,135.51,137.21,1133216
IPG,2017-07-31,21.65,21.71,21.37,21.61,4864839
IP,2017-07-31,54.67,55.18,54.43,54.98,3013545
IQV,2017-07-31,90.84,91.61,90.51,90.55,890731
IRM,2017-07-31,35.19,36.72,35.19,36.43,2486708
IR,2017-07-31,88.8,89.39,87.75,87.88,1444582
ISRG,2017-07-31,314.503,315.3297,311.133,312.753,1141902
ITW,2017-07-31,141.21,141.72,140.56,140.71,1185319
IT,2017-07-31,128.27,128.935,127.15,128.32,413088
IVZ,2017-07-31,34.55,35.17,34.44,34.77,5081024
JBHT,2017-07-31,90.48,91.03,90.21,90.71,647794
JCI,2017-07-31,39.64,39.69,38.65,38.95,8509206
JEC,2017-07-31,52.63,53.22,52.32,52.72,612088
JNJ,2017-07-31,132.14,133.58,132.1,132.72,5440788
JNPR,2017-07-31,27.87,28.025,27.81,27.95,5392864
JPM,2017-07-31,91.51,92.36,91.5,91.8,11520329
JWN,2017-07-31,48.97,48.98,48.01,48.57,1205538
KEY,2017-07-31,18.02,18.22,17.9825,18.04,12128873
KHC,2017-07-31,87.79,87.99,86.98,87.46,2593117
KIM,2017-07-31,20.41,20.46,19.825,20.18,11735253
KLAC,2017-07-31,94.58,94.749,92.49,92.63,1231182
KMB,2017-07-31,122.48,124.02,122.48,123.16,2303230
KMI,2017-07-31,20.44,20.51,20.195,20.43,9687514
KMX,2017-07-31,66.84,67.07,65.95,66.25,1185525
KORS,2017-07-31,36.68,36.78,36,36.44,1914540
KO,2017-07-31,46,46.0762,45.79,45.84,13622891
KR,2017-07-31,24.3,24.559,24.16,24.52,11312413
KSS,2017-07-31,41.65,41.88,40.57,41.35,2792457
KSU,2017-07-31,103.32,104.19,102.26,103.19,1159205
K,2017-07-31,67.75,68.19,67.54,68,4103939
LB,2017-07-31,45.71,46.49,45.12,46.39,3283486
LEG,2017-07-31,49.64,49.695,48.16,48.18,1872491
LEN,2017-07-31,51.6372,51.6667,51,51.4118,1148123
LH,2017-07-31,160.23,160.45,158.82,158.91,687182
LKQ,2017-07-31,34.57,34.66,34.36,34.56,1445351
LLL,2017-07-31,176.63,177.61,174.91,174.97,474428
LLY,2017-07-31,83.34,83.755,82.63,82.66,4082999
LMT,2017-07-31,291.42,293.84,291.03,292.13,1145699
LNC,2017-07-31,73.34,73.34,72.74,73.06,864536
LNT,2017-07-31,40.46,40.61,40.31,40.53,1131073
LOW,2017-07-31,76.57,77.52,76.37,77.4,6833262
LRCX,2017-07-31,162.6,163,158.79,159.46,2444782
LUK,2017-07-31,26.11,26.22,25.95,26.03,1292229
LUV,2017-07-31,56.9,57,55.4249,55.51,4674988
LYB,2017-07-31,90.37,91.27,89.62,90.09,2673583
L,2017-07-31,47.75,48.97,47.09,48.68,1082701
MAA,2017-07-31,103.75,103.89,103.08,103.53,838572
MAC,2017-07-31,57.98,58.11,57.03,57.39,2619123
MAR,2017-07-31,103.75,104.97,103.57,104.19,1262836
MAS,2017-07-31,38.72,38.78,38.13,38.13,1714371
MAT,2017-07-31,19.54,20.105,19.38,20.02,21546602
MA,2017-07-31,128,128.45,127.4,127.8,3347529
MCD,2017-07-31,155.92,156.42,154.85,155.14,4280364
MCHP,2017-07-31,81,81.36,79.95,80.04,1862580
MCK,2017-07-31,162.55,162.8,161.469,161.87,1377096
MCO,2017-07-31,132.72,132.88,131.44,131.63,899684
MDLZ,2017-07-31,43.99,44.1,43.625,44.02,6959902
MDT,2017-07-31,84.5,84.68,83.92,83.97,5452150
MET,2017-07-31,55.49,55.58,54.95,55,3946329
MGM,2017-07-31,33.11,33.52,32.93,32.93,8291329
MHK,2017-07-31,249.75,249.92,247.5,248.99,588406
MKC,2017-07-31,95.55,95.9,95.05,95.3,1049063
MLM,2017-07-31,226.82,230.37,225.885,226.43,878040
MMC,2017-07-31,78.93,79.14,77.87,77.97,2309448
MMM,2017-07-31,200,201.66,199.8101,201.17,1833625
MNST,2017-07-31,53.39,53.6031,52.5281,52.75,1958674
MON,2017-07-31,117.58,117.62,116.75,116.82,1682755
MOS,2017-07-31,24.19,24.37,23.99,24.14,3382325
MO,2017-07-31,65.45,66.16,64.3301,64.97,26663608
MPC,2017-07-31,55.16,56.2,55.02,55.99,2973143
MRK,2017-07-31,64.25,64.31,63.51,63.88,11714888
MRO,2017-07-31,12.33,12.39,12.07,12.23,10798345
MSFT,2017-07-31,73.3,73.44,72.41,72.7,23600054
MSI,2017-07-31,91.22,91.45,89.74,90.68,1006631
MS,2017-07-31,46.94,47.15,46.6,46.9,6764635
MTB,2017-07-31,160.82,164.23,160.44,163.15,691892
MTD,2017-07-31,580.52,581.31,573,573.08,185273
MU,2017-07-31,29.43,29.55,27.87,28.12,41112692
MYL,2017-07-31,38.98,39.39,38.91,38.99,4043432
M,2017-07-31,24.37,24.45,23.55,23.75,5862623
NAVI,2017-07-31,14.73,14.955,14.69,14.75,1641807
NBL,2017-07-31,29,29.23,28.68,28.91,3247827
NCLH,2017-07-31,55.45,55.73,54.975,55.07,895649
NDAQ,2017-07-31,74.45,74.646,74.265,74.37,646706
NEE,2017-07-31,145.33,146.88,145.26,146.09,1695142
NEM,2017-07-31,37.07,37.33,36.81,37.17,5299798
NFLX,2017-07-31,184.26,184.9738,180.65,181.66,4883606
NFX,2017-07-31,28.57,29.07,28.26,28.73,4345237
NI,2017-07-31,26.09,26.185,26.01,26.06,1727037
NKE,2017-07-31,58.71,59.12,58.33,59.05,6225907
NLSN,2017-07-31,41.99,43.305,41.91,43.01,5989535
NOC,2017-07-31,264.89,266,263.07,263.13,641414
NOV,2017-07-31,33.07,33.25,32.09,32.71,3141479
NRG,2017-07-31,25.18,25.21,24.56,24.62,5067390
NSC,2017-07-31,113.73,114.53,112.47,112.58,1791577
NTAP,2017-07-31,43.67,43.82,43.11,43.42,2473339
NTRS,2017-07-31,87.33,87.81,86.96,87.51,981797
NUE,2017-07-31,57.96,58.07,57.21,57.67,2395713
NVDA,2017-07-31,164.94,166.4,160.62,162.51,13991802
NWL,2017-07-31,52.29,52.92,52.14,52.72,2108797
NWSA,2017-07-31,14.43,14.43,14.26,14.31,1051762
NWS,2017-07-31,14.8,14.85,14.65,14.7,219153
OKE,2017-07-31,56.47,56.58,55.89,56.57,2841836
OMC,2017-07-31,79.03,79.2929,78.35,78.74,1525866
ORCL,2017-07-31,50.48,50.5,49.895,49.93,10066602
ORLY,2017-07-31,200.22,205.71,199.3,204.3,1498319
OXY,2017-07-31,62.63,62.71,61.67,61.93,4102133
O,2017-07-31,57.21,57.32,56.74,57.06,3398729
PAYX,2017-07-31,57.81,58.35,57.71,57.85,5038359
PBCT,2017-07-31,17.4,17.57,17.33,17.44,5035900
PCAR,2017-07-31,68.48,69.01,68.2,68.45,1149671
PCG,2017-07-31,67.52,67.87,67.27,67.69,1443721
PCLN,2017-07-31,2030,2033,2010.24,2028.5,503331
PDCO,2017-07-31,41.64,42.38,41.64,41.72,890439
PEG,2017-07-31,44.91,45.36,44.54,44.97,3608171
PEP,2017-07-31,116.53,116.86,116.18,116.61,3098647
PFE,2017-07-31,33.21,33.39,33.14,33.16,21982573
PFG,2017-07-31,67.73,67.73,66.735,66.75,1245829
PGR,2017-07-31,47.3,47.3799,47.04,47.13,2743973
PG,2017-07-31,90.21,91.07,90.21,90.82,7835661
PHM,2017-07-31,24.41,24.53,24.23,24.42,3645481
PH,2017-07-31,165.72,166.495,164.91,165.98,698859
PKG,2017-07-31,110.3,110.7,109.1,109.48,1159075
PKI,2017-07-31,66.16,66.41,65.75,65.83,606834
PLD,2017-07-31,61.8,61.81,60.7,60.81,3289941
PM,2017-07-31,117.13,118.25,116.61,116.71,6421818
PNC,2017-07-31,127.91,129.275,127.46,128.8,2017898
PNR,2017-07-31,63.29,63.76,62.89,63.07,970630
PNW,2017-07-31,86.18,86.91,86.17,86.73,952880
PPG,2017-07-31,106.32,106.45,104.99,105.25,1570646
PPL,2017-07-31,38.2,38.41,38.06,38.33,3397690
PRGO,2017-07-31,75.08,76.05,74.72,74.92,838703
PRU,2017-07-31,113.64,113.9,113.16,113.23,1248548
PSA,2017-07-31,203.08,206.22,201.73,205.57,1370148
PSX,2017-07-31,83.88,84.39,83.75,83.75,3641465
PVH,2017-07-31,119.94,119.94,118.17,119.29,697166
PWR,2017-07-31,33.88,34.29,33.69,33.73,1586839
PXD,2017-07-31,160.78,164.51,160.265,163.1,1450437
PX,2017-07-31,132.46,132.46,129.46,130.16,2097442
PYPL,2017-07-31,59.37,59.64,58.52,58.55,7400741
QCOM,2017-07-31,53.1,53.295,52.75,53.19,11302681
QRVO,2017-07-31,69.19,69.26,68.03,68.56,1448364
RCL,2017-07-31,114.19,114.99,112.87,113.07,1714944
REGN,2017-07-31,489.67,499.14,487.1344,491.62,1008967
REG,2017-07-31,66.27,66.32,65.21,66.22,851791
RE,2017-07-31,260.07,263.25,260.07,262.39,307842
RF,2017-07-31,14.56,14.68,14.545,14.6,13453703
RHI,2017-07-31,45.01,45.4,44.68,45.25,1072870
RHT,2017-07-31,98.86,99.05,97.56,98.87,1237441
RJF,2017-07-31,83.26,83.34,82.82,83.19,531049
RL,2017-07-31,75.58,76.24,74.52,75.65,942130
RMD,2017-07-31,77.65,77.72,76.83,77.12,1273529
ROK,2017-07-31,165,166.63,164.76,165.03,641449
ROP,2017-07-31,226.81,233.9,226.81,232.46,735787
ROST,2017-07-31,55.1,55.39,54.73,55.32,2736560
RRC,2017-07-31,21.64,21.77,20.91,21.11,5529070
RSG,2017-07-31,64.48,64.5,64.15,64.22,991509
RTN,2017-07-31,173.15,173.95,171.55,171.77,1320295
SBAC,2017-07-31,138.33,138.86,136.39,137.55,862690
SBUX,2017-07-31,54.48,54.68,53.95,53.98,20299407
SCG,2017-07-31,61.19,65.17,60,64.37,4787390
SCHW,2017-07-31,42.69,42.99,42.475,42.9,6081314
SEE,2017-07-31,43.92,43.92,43.39,43.51,2737142
SHW,2017-07-31,342.45,342.83,337.15,337.27,893614
SIG,2017-07-31,61.63,61.63,60.47,61.16,651331
SJM,2017-07-31,122.45,122.488,121.75,121.9,777746
SLB,2017-07-31,68.44,68.79,67.69,68.6,10621068
SLG,2017-07-31,103.64,103.64,102.52,103.27,608401
SNA,2017-07-31,152.75,154.47,150.63,154.2,726064
SNI,2017-07-31,87.85,87.98,87.26,87.41,27853264
SNPS,2017-07-31,76.6,76.89,76.08,76.57,579661
SO,2017-07-31,47.51,48,47.33,47.93,5973099
SPGI,2017-07-31,154.52,154.8399,153.48,153.59,1444892
SPG,2017-07-31,160.6,160.85,157.78,158.5,3627048
SRCL,2017-07-31,76.32,77.65,76.26,77.08,539724
SRE,2017-07-31,113.15,113.59,112.65,113.01,1655191
STI,2017-07-31,56.75,57.83,56.75,57.29,3416205
STT,2017-07-31,93.46,93.59,93.16,93.23,2002709
STX,2017-07-31,32.73,33.14,32.48,32.96,7171657
STZ,2017-07-31,194.4,194.8,192.86,193.35,1528320
SWKS,2017-07-31,106.37,106.51,104.39,104.87,1249299
SWK,2017-07-31,140.22,141.05,139.6,140.69,989443
SYF,2017-07-31,30.06,30.48,30.06,30.32,12946027
SYK,2017-07-31,147.91,147.91,146.58,147.1,1455661
SYMC,2017-07-31,31.07,31.1,30.65,30.99,5438775
SYY,2017-07-31,52.34,52.71,51.985,52.62,2810349
TAP,2017-07-31,89.26,89.36,88.67,88.98,874110
TDG,2017-07-31,283,284.75,280.61,282.14,415833
TEL,2017-07-31,82.09,82.3,80.33,80.39,1371655
TGT,2017-07-31,56.34,56.75,55.9,56.67,5662758
TIF,2017-07-31,96.56,96.94,95.1,95.51,1261690
TJX,2017-07-31,69.75,70.44,69.1801,70.31,4228592
TMK,2017-07-31,79.17,79.32,78.8,78.97,374245
TMO,2017-07-31,176.61,177.05,175.3,175.53,1276212
TPR,2017-07-31,48.14,48.32,46.8,47.14,7501185
TRIP,2017-07-31,39.43,39.4999,38.43,39.02,2454928
TROW,2017-07-31,82.54,82.94,82.11,82.72,2758446
TRV,2017-07-31,127.51,128.27,127.34,128.09,1077258
TSCO,2017-07-31,56.77,56.99,56.04,56.12,1802802
TSN,2017-07-31,63.1,63.43,62.95,63.36,1610439
TSS,2017-07-31,63.89,64.04,63.42,63.46,754062
TWX,2017-07-31,102.73,103.22,102.3,102.42,3626004
TXN,2017-07-31,80.83,81.66,80.78,81.38,5954583
TXT,2017-07-31,49.25,49.33,48.97,49.13,1078882
T,2017-07-31,38.97,39.13,38.715,39,28481301
UAA,2017-07-31,19.45,20.84,19.43,20.02,10279248
UAL,2017-07-31,68.48,68.65,67.57,67.68,2512942
UA,2017-07-31,17.38,18.5,17.38,18.11,6837404
UDR,2017-07-31,39.33,39.3815,38.94,39.09,1368909
UHS,2017-07-31,111.77,111.77,109.26,110.83,981069
ULTA,2017-07-31,243.88,251.915,243.28,251.21,962660
UNH,2017-07-31,191.59,192.61,191.14,191.81,3776476
UNM,2017-07-31,50.1,50.67,50.04,50.13,1365827
UNP,2017-07-31,103.46,103.97,102.91,102.96,4266542
UPS,2017-07-31,110.04,110.995,109.9601,110.29,3564234
URI,2017-07-31,119.92,120.25,118.42,118.96,869708
USB,2017-07-31,52.68,53.19,52.68,52.78,5333062
UTX,2017-07-31,119.16,119.34,118.44,118.57,2172327
VAR,2017-07-31,97.53,97.97,96.17,97.12,856658
VFC,2017-07-31,61.85,62.2,61.65,62.19,2712065
VIAB,2017-07-31,35.72,35.76,34.26,34.92,5908375
VLO,2017-07-31,67.08,69.44,66.88,68.97,7354847
VMC,2017-07-31,124.39,124.54,123.01,123.12,1252748
VNO,2017-07-31,79.01,79.66,78.3,79.35,1168195
VRSK,2017-07-31,87.32,88,87,87.26,739626
VRSN,2017-07-31,102.64,102.77,101.11,101.17,1061197
VRTX,2017-07-31,152.99,154.49,151.54,151.82,2975961
VTR,2017-07-31,67.11,67.52,66.57,67.35,2136216
VZ,2017-07-31,47.85,48.57,47.48,48.4,28456827
V,2017-07-31,99.5,100,99.14,99.56,7576614
WAT,2017-07-31,174.65,174.9,172.7,173.44,486618
WBA,2017-07-31,79.92,80.9601,79.805,80.67,4853532
WDC,2017-07-31,86.12,86.73,84.4,85.12,5093550
WEC,2017-07-31,62.4,63.03,62.32,62.97,1351330
WFC,2017-07-31,53.42,54.22,53.4,53.94,20378065
WHR,2017-07-31,178.07,178.51,174.18,177.88,925350
WLTW,2017-07-31,150.27,151.02,148.63,148.88,890518
WMB,2017-07-31,32,32.07,31.58,31.78,3355569
WMT,2017-07-31,79.82,80.34,79.695,79.99,6263189
WM,2017-07-31,74.94,75.34,74.805,75.15,1368218
WRK,2017-07-31,57.53,57.64,56.92,57.42,1643745
WU,2017-07-31,19.68,19.81,19.65,19.75,4050236
WYNN,2017-07-31,129.56,131.33,128.55,129.34,2479024
WYN,2017-07-31,104.17,104.85,103.9,104.37,757555
WY,2017-07-31,32.8,33.045,32.685,33.02,7513947
XEC,2017-07-31,98.3,99.95,97.8226,99.03,1002283
XEL,2017-07-31,47.14,47.41,46.96,47.31,3007092
XLNX,2017-07-31,63.7,63.8,62.955,63.26,1954380
XL,2017-07-31,43.48,44.52,43.38,44.4,2692107
XOM,2017-07-31,79.83,80.39,79.6,80.04,12820175
XRAY,2017-07-31,62.8,62.8,61.87,62.03,1253901
XRX,2017-07-31,30.51,30.68,30.37,30.67,6408928
XYL,2017-07-31,57.05,57.31,56.545,56.73,2200034
YUM,2017-07-31,75.3,75.68,75.02,75.48,2135834
ZBH,2017-07-31,123.7,123.7,121.07,121.32,2260806
ZION,2017-07-31,45.39,45.66,45.25,45.32,2723439
ZTS,2017-07-31,62.45,62.83,62.32,62.52,2130374
AAL,2017-08-01,51.13,52,50.3236,51.06,5045298
AAPL,2017-08-01,157.06,158.92,156.6701,158.59,21194042
AAP,2017-08-01,113.68,114.88,113.46,114.48,1775193
ABBV,2017-08-01,71.17,71.37,70.35,70.99,4731898
ABC,2017-08-01,92.19,92.19,89.09,91.27,2301036
ABT,2017-08-01,49.24,49.36,49.09,49.26,3236155
ACN,2017-08-01,130.06,130.67,129.54,130.2,1283185
ADBE,2017-08-01,147.74,148.9,147.54,148.44,1450203
ADI,2017-08-01,79.23,79.475,78.635,78.95,1728057
ADM,2017-08-01,42.64,42.69,42.27,42.59,2595118
ADP,2017-08-01,118.79,119.38,116.33,116.78,5612306
ADSK,2017-08-01,111.27,112.59,111.1,111.38,1315628
ADS,2017-08-01,242.02,242.48,239.83,239.87,369012
AEE,2017-08-01,56.2,56.67,56.16,56.53,1279381
AEP,2017-08-01,70.98,71.05,70.32,70.88,1879494
AES,2017-08-01,11.08,11.28,11.07,11.1,5520071
AET,2017-08-01,156.78,157.79,156.3309,156.91,1182192
AFL,2017-08-01,81.29,81.33,80.74,81.16,1141930
AGN,2017-08-01,252.23,254.02,251.76,252.2,2009790
AIG,2017-08-01,66.17,66.23,64.79,65.08,5074107
AIV,2017-08-01,45.48,45.85,45.46,45.63,726661
AIZ,2017-08-01,104.39,105.3,103.97,104.94,275834
AJG,2017-08-01,59.08,59.18,58.72,59.02,652163
AKAM,2017-08-01,47.96,47.985,47.215,47.31,1573603
ALB,2017-08-01,116.06,117.68,115.3,117.43,916186
ALGN,2017-08-01,167.41,171.65,167.37,169.43,1286548
ALK,2017-08-01,85.22,85.95,84.76,85.87,821517
ALLE,2017-08-01,80.86,81.32,80.46,81.32,343885
ALL,2017-08-01,94.09,94.49,93.97,94.22,1486353
ALXN,2017-08-01,138.33,138.78,136.75,137.79,1741821
AMAT,2017-08-01,44.39,44.79,44.015,44.1,9452283
AMD,2017-08-01,13.72,13.86,13.45,13.71,49149861
AME,2017-08-01,61.74,62.08,61.09,61.62,1200935
AMGN,2017-08-01,174.81,175.11,173.66,174.13,2069552
AMG,2017-08-01,181.19,181.87,179.08,180.64,276755
AMP,2017-08-01,148.05,148.75,147.36,147.84,923142
AMT,2017-08-01,136.08,138.14,135.63,137.97,2408949
AMZN,2017-08-01,990.65,995,987.14,992.27,2650376
ANDV,2017-08-01,101,101.52,100.01,101.37,905256
ANSS,2017-08-01,129.65,131.63,129.025,130.23,688752
ANTM,2017-08-01,192.5,192.5,189.8622,190.48,967628
AON,2017-08-01,139.35,139.66,138.4,139.23,1425753
AOS,2017-08-01,54.42,54.99,54.3,54.93,712980
APA,2017-08-01,44.21,45.31,43.611,45.22,7043054
APC,2017-08-01,44.28,45.08,43.89,44.66,4617534
APD,2017-08-01,147.41,148.045,147.02,147.22,804503
APH,2017-08-01,78.07,78.13,77.47,77.66,1205809
ARE,2017-08-01,120.92,122.21,120.27,120.61,353774
ARNC,2017-08-01,24.94,25.16,24.47,25.1,3242958
ATVI,2017-08-01,62.14,62.85,61.8,62.51,7259309
AVB,2017-08-01,187.67,189.39,187.4,187.87,513633
AVGO,2017-08-01,248.23,250,246.96,248.39,1758194
AVY,2017-08-01,93.34,94.1,92.3,94.08,784901
AWK,2017-08-01,80.65,81.38,80.64,81.08,772482
AXP,2017-08-01,85.99,86.33,85.84,85.97,2840245
AYI,2017-08-01,200.02,200.26,197.76,199.87,292715
AZO,2017-08-01,542.62,548.89,538.46,547.86,472681
A,2017-08-01,60.04,60.2899,59.805,59.94,1324251
BAC,2017-08-01,25.01,25.05,24.9,24.96,40437871
BAX,2017-08-01,59.76,60.14,59.45,59.88,1594201
BA,2017-08-01,243.38,243.991,239.155,239.44,5018396
BBT,2017-08-01,48.31,48.4,48.11,48.15,2959354
BBY,2017-08-01,59.88,60.46,59.79,60.28,2006892
BDX,2017-08-01,199.77,200.265,195.42,197.05,2176468
BEN,2017-08-01,44.12,44.12,43.515,43.8,1693457
BF.B,2017-08-01,49.32,49.72,49.09,49.16,631074
BHF,2017-08-01,66.65,66.86,66.23,66.25,26784
BHGE,2017-08-01,35.42,35.54,35.06,35.23,3115457
BIIB,2017-08-01,290.8,291.86,289.55,291.15,1195355
BK,2017-08-01,53.94,54.285,53.87,54.02,3150929
BLK,2017-08-01,428.61,429.1456,425.99,426.51,412611
BLL,2017-08-01,40.57,40.805,40.13,40.56,2918937
BMY,2017-08-01,57.15,57.17,55.665,56.11,11075279
BRK.B,2017-08-01,175.93,176.38,174.81,176.29,2665971
BSX,2017-08-01,26.82,26.83,26.56,26.83,3568109
BWA,2017-08-01,46.21,46.84,45.9,46.68,3179111
BXP,2017-08-01,123.7,124.7,123.33,124.22,765444
CAG,2017-08-01,34.37,34.42,33.93,33.98,4561947
CAH,2017-08-01,77.72,77.935,77.1,77.33,1938031
CAT,2017-08-01,114.27,114.43,112.52,113.1,3683681
CA,2017-08-01,31.07,31.35,30.94,31.22,3437511
CBG,2017-08-01,37.62,37.62,37.28,37.32,1155172
CBOE,2017-08-01,94.81,95.25,94.13,95.21,839371
CBS,2017-08-01,64.38,64.63,63.39,63.62,2440945
CB,2017-08-01,149.94,150.28,149.16,149.8,843700
CCI,2017-08-01,100.55,102.06,100.55,102.02,2373704
CCL,2017-08-01,67.5,68.27,67.42,67.81,2701681
CDNS,2017-08-01,36.96,37.09,36.68,36.72,1832544
CELG,2017-08-01,136.2,137.83,136.18,137.06,2864157
CERN,2017-08-01,64.48,64.97,64.15,64.81,1660506
CFG,2017-08-01,35.19,35.625,35.12,35.62,3555451
CF,2017-08-01,30.86,32.37,30.85,32.21,8358366
CHD,2017-08-01,53.44,53.45,52.91,53.01,1233120
CHK,2017-08-01,4.49,4.51,4.32,4.34,36516760
CHRW,2017-08-01,65.65,65.76,64.61,64.98,1542674
CHTR,2017-08-01,392.84,392.965,383.726,387.42,2274005
CINF,2017-08-01,76.34,76.715,75.9,76.49,641462
CI,2017-08-01,173.18,175.33,173.18,174.74,924313
CLX,2017-08-01,134.76,134.94,133.78,134.49,750794
CL,2017-08-01,71.84,71.88,71.27,71.48,2297297
CMA,2017-08-01,73.57,74.77,73.455,73.86,1080889
CMCSA,2017-08-01,39.63,39.7,39.45,39.61,12194778
CME,2017-08-01,123.65,124.06,120.32,123.79,1903289
CMG,2017-08-01,344.08,347.74,340.631,347.24,897504
CMI,2017-08-01,158.27,160.59,157.7995,160.16,1523470
CMS,2017-08-01,46.87,47.08,46.65,47.03,2044895
CNC,2017-08-01,83.66,84.12,82.215,82.38,1673144
CNP,2017-08-01,28.15,28.3,27.84,28.17,5069063
COF,2017-08-01,85.85,86.02,85.38,85.71,2696382
COG,2017-08-01,24.57,24.85,24.4,24.71,3769389
COL,2017-08-01,127.18,128.43,122.31,127.07,13505866
COO,2017-08-01,244.9,245.62,242.82,243.72,140596
COP,2017-08-01,45.33,45.33,44.62,44.75,6685144
COST,2017-08-01,156.5,157.58,155.34,156.95,2612545
COTY,2017-08-01,20.43,20.47,19.94,20.23,7469170
CPB,2017-08-01,52.5,52.96,52.07,52.71,1498212
CRM,2017-08-01,90.61,90.87,90.25,90.45,1987461
CSCO,2017-08-01,31.59,31.66,31.43,31.65,12962777
CSRA,2017-08-01,32.78,33.01,32.46,32.93,529976
CSX,2017-08-01,49.29,49.4,48.41,48.6,12204543
CTAS,2017-08-01,137.7,139.74,134.35,135.52,592007
CTL,2017-08-01,23.34,23.42,23.19,23.36,5653146
CTSH,2017-08-01,69.39,70.015,69.39,69.51,4516814
CTXS,2017-08-01,79.19,79.67,78.81,79.61,1281276
CVS,2017-08-01,78,79.28,77.99,79.06,4340098
CVX,2017-08-01,109.81,110.29,109.5801,109.78,3642129
CXO,2017-08-01,129.98,131.16,129.06,130.76,1126788
C,2017-08-01,69.09,69.62,68.75,69.6,22974747
DAL,2017-08-01,50.01,50.3,49.48,50.01,5213706
DE,2017-08-01,129.61,129.95,129.105,129.75,1212492
DFS,2017-08-01,61,61.33,60.93,61.04,1829906
DGX,2017-08-01,107.82,107.82,106.36,106.97,618593
DG,2017-08-01,74.75,74.935,74.1,74.86,1378804
DHI,2017-08-01,36.44,36.76,36.38,36.59,2346601
DHR,2017-08-01,80.99,81.485,80.76,81.42,1762252
DISCA,2017-08-01,24.77,24.955,24.14,24.38,8105803
DISCK,2017-08-01,23.25,23.62,22.835,22.98,5178515
DISH,2017-08-01,64.19,66.48,63.53,65.49,3444654
DIS,2017-08-01,109.98,110.83,109.95,110.61,5987217
DLR,2017-08-01,115.71,116.43,114.9,115.2,795156
DLTR,2017-08-01,72.1,73.1399,71.79,73.01,2573654
DOV,2017-08-01,86.61,87.23,86.3,86.54,2406304
DPS,2017-08-01,91.05,91.14,89.87,90.66,1257604
DRE,2017-08-01,28.72,29,28.6,28.89,2375784
DRI,2017-08-01,82.21,83.32,81.6301,83.15,1238064
DTE,2017-08-01,107.3,107.43,106.54,106.99,1245724
DUK,2017-08-01,86.17,86.58,85.97,86.48,2599641
DVA,2017-08-01,58.46,58.545,57.3,57.7,1669657
DVN,2017-08-01,33.25,33.6,32.62,32.98,4659272
DXC,2017-08-01,78.49,78.95,78.4,78.72,833086
D,2017-08-01,78.08,78.33,77.41,78.08,2025932
EA,2017-08-01,117.57,117.65,116.44,116.92,2488168
EBAY,2017-08-01,35.82,36.02,35.75,35.91,4685371
ECL,2017-08-01,132.69,133.25,132.35,132.9,628210
ED,2017-08-01,82.35,83.62,82.35,82.8,1396138
EFX,2017-08-01,145.27,145.56,144.57,145.43,404308
EIX,2017-08-01,78.88,79.33,78.62,78.88,1890810
EL,2017-08-01,98.24,98.8,97.57,98.49,1706182
EMN,2017-08-01,84.47,84.96,83.87,84.07,1366200
EMR,2017-08-01,60.72,61.21,60.6,61.15,2304403
EOG,2017-08-01,88.82,91.24,88.56,90.45,3792200
EQIX,2017-08-01,452.25,455.37,450.86,453.08,459039
EQR,2017-08-01,67.64,68.06,67.29,67.76,1638665
EQT,2017-08-01,63.36,64.27,62.7,63.01,2155345
ESRX,2017-08-01,62.72,62.92,62.17,62.36,2681547
ESS,2017-08-01,263.16,264.64,261.52,263.2,386631
ES,2017-08-01,61.74,61.83,61.13,61.58,1175032
ETFC,2017-08-01,41.22,41.24,40.84,41.16,2769852
ETN,2017-08-01,73.4,74.44,73.11,74.1,5824244
ETR,2017-08-01,76.55,76.9,75.97,76.88,1068056
EVHC,2017-08-01,55.6,55.94,54.52,54.75,1862176
EW,2017-08-01,116.82,117,115.4956,116.19,963512
EXC,2017-08-01,38.22,38.37,37.96,38.17,3888697
EXPD,2017-08-01,58.445,59.1,58.445,58.79,983542
EXPE,2017-08-01,157.24,157.24,152.46,152.69,1847023
EXR,2017-08-01,77.16,77.96,77.01,77.75,890808
FAST,2017-08-01,43.09,43.165,42.2845,42.99,3328054
FBHS,2017-08-01,65.92,66.3,65.76,66.16,1383929
FB,2017-08-01,169.82,170.47,169.05,169.86,14384957
FCX,2017-08-01,14.6,14.69,14.22,14.49,19010045
FDX,2017-08-01,209,209,207.59,208.37,987974
FE,2017-08-01,31.83,32.18,31.78,32.07,3875857
FFIV,2017-08-01,121.08,121.43,119.98,121.15,863566
FISV,2017-08-01,128.57,129.35,128.06,129.27,1110436
FIS,2017-08-01,90.62,90.87,89.99,90.37,2748857
FITB,2017-08-01,26.82,26.94,26.6,26.92,5271275
FLIR,2017-08-01,37.39,37.77,36.95,37.08,1059595
FLR,2017-08-01,43.79,44.14,43.59,43.84,1468351
FLS,2017-08-01,41.31,41.54,40.91,41.19,1200847
FL,2017-08-01,47.07,47.15,45.985,46.87,2592591
FMC,2017-08-01,76.66,77.45,75.76,77.35,1072165
FOXA,2017-08-01,29.22,29.55,29.13,29.23,11035180
FOX,2017-08-01,28.81,29.21,28.76,28.92,2254227
FRT,2017-08-01,134.08,134.08,132.13,132.84,434768
FTI,2017-08-01,27.75,27.76,27.34,27.53,1880613
FTV,2017-08-01,66.68,67.2,66.52,67.17,1117712
F,2017-08-01,11.11,11.15,10.87,10.95,65140080
GD,2017-08-01,196.96,196.98,193.9,196.53,1403099
GE,2017-08-01,25.63,25.66,25.33,25.44,41911312
GGP,2017-08-01,22.91,23.249,22.38,23.04,7642587
GILD,2017-08-01,76.35,76.36,75.52,75.7,7296609
GIS,2017-08-01,56.3,56.61,55.95,56.17,5578144
GLW,2017-08-01,29.26,29.63,29.145,29.52,8018196
GM,2017-08-01,35.16,35.395,35.12,35.3,7991646
GOOGL,2017-08-01,947.81,954.49,944.96,946.56,1332456
GOOG,2017-08-01,932.38,937.447,929.26,930.83,1277734
GPC,2017-08-01,84.32,84.43,83.7,83.88,524531
GPN,2017-08-01,95,95.53,94.41,95.51,1007935
GPS,2017-08-01,23.76,23.88,23.255,23.42,4457686
GRMN,2017-08-01,50.49,50.78,49.8,49.99,1606303
GS,2017-08-01,227.09,228.62,226.73,227,2986784
GT,2017-08-01,31.575,31.575,30.695,31.48,8138944
GWW,2017-08-01,169.18,172.49,168.95,170.35,693046
HAL,2017-08-01,42.5,42.565,41.68,42.45,14301533
HAS,2017-08-01,106.08,106.8,105.53,105.95,1214409
HBAN,2017-08-01,13.34,13.37,13.24,13.32,8544584
HBI,2017-08-01,23.94,24.36,23.86,24.29,6537460
HCA,2017-08-01,80.46,80.9,79.18,79.28,3178920
HCN,2017-08-01,72.2,72.33,71.68,71.83,1361389
HCP,2017-08-01,29.91,30,29.62,29.85,2142910
HD,2017-08-01,149.94,150.86,149.92,150.5,3753303
HES,2017-08-01,42.72,44.24,42.36,44,3341089
HIG,2017-08-01,56.11,56.57,56.01,56.29,1498119
HII,2017-08-01,206.26,209.24,204.5445,208.21,350936
HLT,2017-08-01,62.31,63.13,62.14,62.98,2891414
HOG,2017-08-01,48.18,48.42,47.58,48.34,1584452
HOLX,2017-08-01,44.37,44.41,43.97,44,2313724
HON,2017-08-01,139.56,140.07,139.12,140.04,3494708
HPE,2017-08-01,17.29,17.57,17.29,17.51,6302497
HPQ,2017-08-01,19.19,19.21,18.87,19.1,10779771
HP,2017-08-01,49.15,49.39,48.19,49.06,2956649
HRB,2017-08-01,30.57,30.725,30.27,30.62,2262124
HRL,2017-08-01,34.12,34.285,33.77,34.16,1112280
HRS,2017-08-01,117.26,117.71,116.38,116.69,390620
HSIC,2017-08-01,90.35,91.3,86.875,90.635,707616
HST,2017-08-01,18.45,18.7,18.37,18.65,4053197
HSY,2017-08-01,105.51,106,104.76,105.65,890207
HUM,2017-08-01,249.59,251.795,245.19,245.93,1557990
IBM,2017-08-01,145,145.39,144.4,145.16,2549397
ICE,2017-08-01,65.55,65.64,64.45,64.82,2764042
IDXX,2017-08-01,163.84,165.41,153.39,154.68,1380335
IFF,2017-08-01,134.61,135.01,134.27,134.8,354693
ILMN,2017-08-01,173.96,173.96,170.31,172.3,1438919
INCY,2017-08-01,132.92,134.94,127.5,128.76,1472494
INFO,2017-08-01,46.75,47.23,46.7,47.18,3440323
INTC,2017-08-01,36.39,36.55,36.22,36.43,17984988
INTU,2017-08-01,137.64,138.71,135.71,137.43,1009964
IPG,2017-08-01,21.61,21.82,21.57,21.74,4322570
IP,2017-08-01,53.92,54.32,53.74,53.93,1647921
IQV,2017-08-01,92.65,93.53,90.03,90.42,1263883
IRM,2017-08-01,37.35,37.57,36.7701,37,1056657
IR,2017-08-01,87.09,88.51,86.84,88.18,1542594
ISRG,2017-08-01,312.9897,314.9997,311.3764,313.6564,814587
ITW,2017-08-01,141.68,142.51,140.84,141.68,1204697
IT,2017-08-01,129.13,129.13,127.52,128.22,827250
IVZ,2017-08-01,34.78,34.795,34.42,34.57,1987365
JBHT,2017-08-01,91.465,91.465,88.83,89.51,756302
JCI,2017-08-01,39.42,39.42,38.91,39.17,6439660
JEC,2017-08-01,52.99,53.42,52.56,53.25,738526
JNJ,2017-08-01,133.17,133.35,132.28,132.51,3837566
JNPR,2017-08-01,28.44,28.46,28.02,28.14,4398662
JPM,2017-08-01,92.49,93.14,92.28,93.03,12523725
JWN,2017-08-01,46.97,47.325,46.47,46.81,2088844
KEY,2017-08-01,18.23,18.705,18.22,18.4,14673571
KHC,2017-08-01,87.38,87.77,86.55,86.67,3281543
KIM,2017-08-01,19.94,20.43,19.92,20.32,4771098
KLAC,2017-08-01,92.85,93.05,91.86,92.63,1757748
KMB,2017-08-01,121.29,121.91,120.93,121.32,1046757
KMI,2017-08-01,20.2,20.35,20.1546,20.33,6268106
KMX,2017-08-01,66.16,66.7599,65.13,66.65,1323400
KORS,2017-08-01,36.45,36.94,36.33,36.76,2188614
KO,2017-08-01,45.6,46,45.38,45.59,9899271
KR,2017-08-01,24.16,24.32,24.03,24.13,7953280
KSS,2017-08-01,42.03,42.39,41.4,41.89,3362950
KSU,2017-08-01,102.04,102.5,101.19,102.43,769261
K,2017-08-01,71.52,71.65,69.37,69.62,2864561
LB,2017-08-01,42.01,43.39,41.9237,43.3,6531829
LEG,2017-08-01,47.78,48.37,47.78,48.34,834437
LEN,2017-08-01,52.9314,53.3333,52.8823,53.1863,1012447
LH,2017-08-01,161,161.1499,158.05,158.65,631861
LKQ,2017-08-01,34.74,34.75,34.175,34.26,1463596
LLL,2017-08-01,175.15,175.24,172.76,174.36,608038
LLY,2017-08-01,81.9,82.32,81.76,82.31,2802600
LMT,2017-08-01,292.73,294.84,292.15,294.7,983727
LNC,2017-08-01,73.99,74.94,73.64,74.25,1250790
LNT,2017-08-01,40.53,40.93,40.5,40.83,1507265
LOW,2017-08-01,78.46,78.57,77.68,78.37,2493044
LRCX,2017-08-01,160.44,160.49,157.17,157.46,2592545
LUK,2017-08-01,26.12,26.14,25.89,26.05,1067155
LUV,2017-08-01,55.88,56.37,55.29,55.72,4671387
LYB,2017-08-01,88.75,89.3,87.85,88.37,2620570
L,2017-08-01,48.8,49.27,48.375,49.19,1118180
MAA,2017-08-01,103.94,104.645,103.62,103.76,398976
MAC,2017-08-01,57.93,58.61,57.09,57.91,1360304
MAR,2017-08-01,104.8,105.55,104.61,105.13,1299592
MAS,2017-08-01,38.1,38.38,38.01,38.33,1115687
MAT,2017-08-01,20.02,20.075,19.49,19.72,12796101
MA,2017-08-01,128.66,129.98,128.5,129.49,4010522
MCD,2017-08-01,154.98,155.9,153.71,154.04,4185050
MCHP,2017-08-01,80.61,80.8,80.03,80.33,1197485
MCK,2017-08-01,156.1,156.71,153.98,154.69,1090599
MCO,2017-08-01,131.76,132.51,131.4701,131.59,1082632
MDLZ,2017-08-01,44.04,44.05,43.59,43.62,6764767
MDT,2017-08-01,83.54,83.96,83.23,83.68,3414725
MET,2017-08-01,53.77,54.24,53.26,53.92,6401613
MGM,2017-08-01,31.59,32.12,31.59,31.79,6720620
MHK,2017-08-01,249.9,252.23,249.585,252.07,729499
MKC,2017-08-01,95.35,95.35,94.17,94.51,470827
MLM,2017-08-01,211.49,214.55,210.68,214.42,591524
MMC,2017-08-01,78.82,78.88,78.43,78.64,2273627
MMM,2017-08-01,207.95,208.61,206.11,207.65,1522667
MNST,2017-08-01,52.94,53.35,52.41,53.12,1809977
MON,2017-08-01,117.87,117.95,117.41,117.84,848872
MOS,2017-08-01,22.4,22.615,22.195,22.58,3177651
MO,2017-08-01,65.2,66.63,64.9,65.5,16542744
MPC,2017-08-01,55.98,56.45,55.66,55.79,3468120
MRK,2017-08-01,63.95,63.96,63.17,63.44,7034295
MRO,2017-08-01,12.78,12.82,12.31,12.345,19044150
MSFT,2017-08-01,73.1,73.42,72.49,72.58,20823890
MSI,2017-08-01,91.9,91.99,90.31,90.43,646419
MS,2017-08-01,47.14,47.46,46.825,47.33,6011462
MTB,2017-08-01,163.99,165.21,163.12,163.58,678962
MTD,2017-08-01,577.39,578,573.6,576.61,120911
MU,2017-08-01,28.22,28.935,27.83,28.34,28221633
MYL,2017-08-01,39.05,39.05,38.48,38.59,2768529
M,2017-08-01,23.75,23.95,23.1,23.17,6529194
NAVI,2017-08-01,14.75,14.95,14.7,14.85,1919376
NBL,2017-08-01,25.66,26.05,25.46,25.92,7544367
NCLH,2017-08-01,56.49,57.25,56.15,56.91,2493989
NDAQ,2017-08-01,74.43,74.82,74.11,74.78,708545
NEE,2017-08-01,146.95,147.33,146.08,146.75,1478948
NEM,2017-08-01,37.1,37.25,36.7801,36.98,5270622
NFLX,2017-08-01,182.49,184.62,181.43,182.03,5112707
NFX,2017-08-01,26.43,27.88,26.4,27.83,2823443
NI,2017-08-01,26.16,26.455,26.09,26.24,2842358
NKE,2017-08-01,59,59.94,58.9,59.84,9051700
NLSN,2017-08-01,43.22,43.61,42.89,42.96,4835969
NOC,2017-08-01,263.32,264.72,263.04,264.64,673487
NOV,2017-08-01,32.53,32.53,31.52,31.88,3862878
NRG,2017-08-01,24.06,24.7,24,24.45,4126109
NSC,2017-08-01,113.52,115,113.29,114.61,2321684
NTAP,2017-08-01,43.72,43.83,43.16,43.55,2709883
NTRS,2017-08-01,88.16,88.2,87.12,88.11,1282306
NUE,2017-08-01,57.46,57.54,56.9,57.48,1238989
NVDA,2017-08-01,162.125,164.56,161,164.49,10784578
NWL,2017-08-01,51.08,51.77,50.15,50.69,8935741
NWSA,2017-08-01,14.38,14.455,14.27,14.43,972307
NWS,2017-08-01,14.8,14.9,14.7,14.85,418176
OKE,2017-08-01,53.95,54.39,53.45,53.53,2804981
OMC,2017-08-01,79.03,79.17,78.21,78.82,1285393
ORCL,2017-08-01,50.18,50.21,49.865,49.96,6986194
ORLY,2017-08-01,204.44,208.839,202.53,208.16,1459113
OXY,2017-08-01,60.95,61.39,60.41,61.37,5932973
O,2017-08-01,56.83,57.5032,56.76,57.45,1694663
PAYX,2017-08-01,57.9,57.96,56.66,56.82,2749447
PBCT,2017-08-01,17.5,17.53,17.26,17.52,3001651
PCAR,2017-08-01,68.69,68.69,66.5,67.04,2268747
PCG,2017-08-01,67.51,68.23,67.41,68.22,1892970
PCLN,2017-08-01,2040.09,2041.49,2017.01,2024.59,371412
PDCO,2017-08-01,42.25,42.25,40.7,40.75,1601473
PEG,2017-08-01,45.59,45.79,45.4148,45.7,1575989
PEP,2017-08-01,115.73,115.979,115.14,115.61,2619119
PFE,2017-08-01,33.04,33.3,32.72,33.08,26634264
PFG,2017-08-01,67,67.19,66.62,67.04,769764
PGR,2017-08-01,47.32,47.52,47.13,47.22,2492041
PG,2017-08-01,91.03,91.73,90.72,91.1,8662108
PHM,2017-08-01,25.32,25.72,25.32,25.6,5808297
PH,2017-08-01,166.12,166.94,162.93,164.52,1159198
PKG,2017-08-01,109.71,110.43,108.84,110.05,1017585
PKI,2017-08-01,66.55,66.85,66.25,66.72,467592
PLD,2017-08-01,61.23,61.6,61.12,61.36,1631473
PM,2017-08-01,115.43,115.45,113.91,114.76,4459382
PNC,2017-08-01,131.31,132.67,130.91,132.17,2399514
PNR,2017-08-01,62.98,63.435,62.84,63.16,994993
PNW,2017-08-01,86.8,87.29,86.552,87.13,542655
PPG,2017-08-01,104.94,105.29,104.31,105.01,846636
PPL,2017-08-01,38.99,39.07,38.66,38.79,2562044
PRGO,2017-08-01,74.57,74.57,71.96,72.13,1576491
PRU,2017-08-01,111.53,113.28,111.11,112.49,2088224
PSA,2017-08-01,202.3,204.28,201.02,202.22,933837
PSX,2017-08-01,84.04,85.81,84,85.63,2696710
PVH,2017-08-01,119.7,120.99,119.42,119.73,557344
PWR,2017-08-01,34.29,34.59,34.03,34.22,2062756
PXD,2017-08-01,163.29,164.75,161.89,163.27,1429549
PX,2017-08-01,130.32,130.71,129.62,130.15,1081829
PYPL,2017-08-01,59,59.39,58.79,59.34,9079118
QCOM,2017-08-01,52.5,52.845,52.49,52.7,5990045
QRVO,2017-08-01,68.67,68.67,67.68,68.07,1396480
RCL,2017-08-01,119.95,120.96,119.36,119.69,1529210
REGN,2017-08-01,486.6,490.17,471.26,472,1282126
REG,2017-08-01,66.51,67.67,66.13,67.3,1286617
RE,2017-08-01,264.23,265.58,261.98,263.99,393735
RF,2017-08-01,14.7,14.85,14.64,14.83,13687914
RHI,2017-08-01,44.64,44.82,43.94,44.22,1139476
RHT,2017-08-01,98.37,99.23,98.21,98.36,799146
RJF,2017-08-01,83.82,84.03,82.99,83.44,657757
RL,2017-08-01,75.43,75.86,74.22,75.73,793786
RMD,2017-08-01,77.49,78.37,77.055,77.48,1017605
ROK,2017-08-01,165.63,166.05,164.75,164.9,536349
ROP,2017-08-01,233.68,236.91,232.32,236.47,522743
ROST,2017-08-01,55.46,55.68,55.03,55.6,2475331
RRC,2017-08-01,21.03,21.1,20.23,20.3,8604825
RSG,2017-08-01,64.79,64.98,64.44,64.73,590422
RTN,2017-08-01,174.48,174.6,173.32,173.87,1434852
SBAC,2017-08-01,135.1,138.84,134.5,137.43,1089449
SBUX,2017-08-01,54.57,54.79,53.97,54.73,18120912
SCG,2017-08-01,64.85,65.1,63.36,63.79,1758337
SCHW,2017-08-01,43.35,43.78,43.06,43.11,4507607
SEE,2017-08-01,43.52,43.63,42.86,43.56,3275300
SHW,2017-08-01,337.15,340.13,334.32,337.09,1083777
SIG,2017-08-01,61.18,61.72,60.09,61.39,716407
SJM,2017-08-01,121.54,121.78,121,121.47,745219
SLB,2017-08-01,68.88,69.37,68.42,69.13,7967401
SLG,2017-08-01,103.53,105.29,103.17,104.06,984622
SNA,2017-08-01,152.84,153.3442,151.75,152.76,409873
SNI,2017-08-01,87.36,87.915,87.35,87.57,8881370
SNPS,2017-08-01,76.9,76.9,76.37,76.77,661020
SO,2017-08-01,49.1,49.24,48.535,48.79,5375456
SPGI,2017-08-01,152.36,152.733,150.94,151.03,1107638
SPG,2017-08-01,162.21,164.77,161.77,164.53,1647499
SRCL,2017-08-01,77.33,77.56,76.66,77.06,803552
SRE,2017-08-01,116.29,117.37,115.3,117.19,999088
STI,2017-08-01,57.54,57.91,57.35,57.64,1660314
STT,2017-08-01,93.74,93.89,93.08,93.6,1782618
STX,2017-08-01,33.05,33.51,32.9,33.37,6029177
STZ,2017-08-01,193.23,194.45,192.1,193.82,744105
SWKS,2017-08-01,105.11,105.38,103.5,104.28,2064363
SWK,2017-08-01,139.44,141.71,139.44,141.62,893436
SYF,2017-08-01,29.93,30.185,29.78,30.06,6297940
SYK,2017-08-01,147.09,147.09,145.89,146.53,638405
SYMC,2017-08-01,31.16,31.235,30.905,31.19,6356818
SYY,2017-08-01,52,52.34,52,52.33,2286819
TAP,2017-08-01,90.98,91.34,90.12,90.51,1209019
TDG,2017-08-01,283.33,284.16,281.71,283.08,365162
TEL,2017-08-01,80.11,80.66,79.65,80.64,1679470
TGT,2017-08-01,56.78,57.12,56.4207,56.8,3482544
TIF,2017-08-01,95.69,96.14,94.75,95.86,924023
TJX,2017-08-01,70.4,70.94,70.27,70.72,3538077
TMK,2017-08-01,79.3,79.3,78.27,79.12,527575
TMO,2017-08-01,175.93,176.91,175.155,176.33,752054
TPR,2017-08-01,46.21,47.16,46.1,47.01,2645473
TRIP,2017-08-01,39.24,39.2565,37.11,37.35,3462311
TROW,2017-08-01,83.08,83.185,82.48,83.15,1538899
TRV,2017-08-01,128.5,129.25,128.14,129.21,1518986
TSCO,2017-08-01,56.4,56.4,55.1694,56.19,2422782
TSN,2017-08-01,63.53,63.65,62.62,62.9,1987723
TSS,2017-08-01,63.78,64.14,63.39,64,829007
TWX,2017-08-01,102.44,102.7,101.89,102.52,2683917
TXN,2017-08-01,81.6,81.84,81.02,81.71,3366103
TXT,2017-08-01,49.19,49.34,49.03,49.31,808450
T,2017-08-01,39.25,39.27,38.71,38.88,29374491
UAA,2017-08-01,19.1,19.27,18.01,18.3,22283757
UAL,2017-08-01,68.01,68.27,66.93,67.44,3191473
UA,2017-08-01,16.46,16.75,16.43,16.61,4044950
UDR,2017-08-01,39.18,39.38,38.99,39.1,1135181
UHS,2017-08-01,110.87,111.05,108.42,108.64,1043583
ULTA,2017-08-01,253.14,257.06,252.45,255.27,1117790
UNH,2017-08-01,193.4,193.4,191.6201,192.23,3336771
UNM,2017-08-01,50.42,50.59,49.81,50.32,1420140
UNP,2017-08-01,102.69,103.42,102,102.48,4142602
UPS,2017-08-01,109.87,111.45,109.85,111.26,2253084
URI,2017-08-01,117.2,118.66,117.01,118.37,920644
USB,2017-08-01,53.03,53.47,52.765,53.12,5569794
UTX,2017-08-01,119,119.25,118.36,118.88,1553276
VAR,2017-08-01,97.35,98.9,96.73,97.9,805482
VFC,2017-08-01,63.28,63.73,62.89,63.21,1409977
VIAB,2017-08-01,35.04,35.55,34.94,35.53,3741977
VLO,2017-08-01,68.61,69.17,68.301,68.5,3724818
VMC,2017-08-01,120.33,122.69,119.69,121.84,1168229
VNO,2017-08-01,79.8,80.92,78.51,79.51,1719759
VRSK,2017-08-01,85.475,88.17,85.475,87.17,1081633
VRSN,2017-08-01,101,101.16,99.33,99.37,1100308
VRTX,2017-08-01,153.03,154.0684,150.64,153.2,1621140
VTR,2017-08-01,66.39,66.61,65.77,65.81,1117516
VZ,2017-08-01,48.68,49.63,48.53,48.89,33498183
V,2017-08-01,100.36,101.065,99.96,100.87,6018133
WAT,2017-08-01,173.905,176.2,173.905,175.74,674872
WBA,2017-08-01,80.43,81.455,80.43,81.13,4892591
WDC,2017-08-01,85.29,86.35,84.87,85.67,4010041
WEC,2017-08-01,63.91,64.15,63.52,64.09,1128982
WFC,2017-08-01,54.23,54.39,53.85,54.08,19350259
WHR,2017-08-01,176.52,178.14,176.01,177.82,742702
WLTW,2017-08-01,149.54,149.89,147,149.62,664796
WMB,2017-08-01,31.13,31.2593,30.91,30.98,4362331
WMT,2017-08-01,80.25,80.73,80,80.5,5726547
WM,2017-08-01,75.66,75.95,75.38,75.52,1350252
WRK,2017-08-01,56.92,58.18,56.79,57.33,2080650
WU,2017-08-01,20.07,20.4,19.59,19.72,8103189
WYNN,2017-08-01,130.13,130.3625,127.42,128,2424129
WYN,2017-08-01,101.27,102.26,99.9,102.26,1851978
WY,2017-08-01,33.13,33.25,32.25,32.37,3138871
XEC,2017-08-01,98.81,99.22,97.95,98.54,1233622
XEL,2017-08-01,47.38,47.71,47.18,47.71,1447498
XLNX,2017-08-01,63.3,63.79,62.99,63.56,1684733
XL,2017-08-01,44.49,44.9,44.24,44.5,1718733
XOM,2017-08-01,80.16,80.54,79.97,80.17,10421212
XRAY,2017-08-01,62.11,62.11,60.7,61.52,2333942
XRX,2017-08-01,32.29,32.3,31.935,32.22,2524646
XYL,2017-08-01,59.87,60.14,59.35,60.02,1361834
YUM,2017-08-01,75.82,76.32,75.29,75.53,1814495
ZBH,2017-08-01,117.27,118.08,116.34,117.93,1698086
ZION,2017-08-01,45.51,45.58,44.99,45.38,3371653
ZTS,2017-08-01,62.37,62.85,61.86,62.12,1277542
AAL,2017-08-02,50.89,51.18,49.9,50.45,4679746
AAPL,2017-08-02,159.28,159.75,156.16,157.14,69936800
AAP,2017-08-02,113.68,114.88,113.46,114.48,1775211
ABBV,2017-08-02,70.25,70.74,69.93,70.71,4922217
ABC,2017-08-02,92.19,92.19,89.09,91.27,2301075
ABT,2017-08-02,49.14,49.26,48.79,49.23,4841891
ACN,2017-08-02,129.7,129.84,128.53,128.62,1318478
ADBE,2017-08-02,147.56,147.6,144.52,147.13,2111957
ADI,2017-08-02,79.49,79.65,78.36,78.82,2250910
ADM,2017-08-02,43.1,43.32,42.38,42.49,4236252
ADP,2017-08-02,115.65,116.44,114.12,115.25,9973140
ADSK,2017-08-02,111.08,111.38,107.28,109.13,1757248
ADS,2017-08-02,239.88,241.31,239.01,240.44,481319
AEE,2017-08-02,56.36,56.815,56.2,56.73,904460
AEP,2017-08-02,70.37,71.025,70.08,70.93,1405090
AES,2017-08-02,11.15,11.16,10.92,11.05,6518223
AET,2017-08-02,154.99,156.04,154.15,154.74,2524847
AFL,2017-08-02,80.66,81.24,80.51,81.16,1260665
AGN,2017-08-02,252.3,252.68,249.2,250.18,1816777
AIG,2017-08-02,65.29,65.945,65.095,65.9,3848466
AIV,2017-08-02,45.47,45.58,45.13,45.49,872501
AIZ,2017-08-02,105.3,105.8,100.77,103.84,683960
AJG,2017-08-02,59.08,59.18,58.72,59.02,652205
AKAM,2017-08-02,47.43,47.56,46.95,47.51,1763754
ALB,2017-08-02,117.5,119.96,117.05,119.45,1527119
ALGN,2017-08-02,170.28,171.05,166.38,167.99,726057
ALK,2017-08-02,85.39,85.97,84.98,85.64,990489
ALLE,2017-08-02,81.18,81.38,79.86,80.85,521684
ALL,2017-08-02,93.14,94.31,92.54,94.16,3392962
ALXN,2017-08-02,136.9,138.39,136.4011,137.97,1677670
AMAT,2017-08-02,44.35,44.44,42.51,42.73,15631985
AMD,2017-08-02,13.81,13.93,13.12,13.37,67502194
AME,2017-08-02,61.31,64.97,60.95,64.23,3210421
AMGN,2017-08-02,173.57,174.59,173.21,174.46,2209159
AMG,2017-08-02,185.08,185.795,180.12,180.67,380500
AMP,2017-08-02,145.77,147.19,145.1,145.52,1468057
AMT,2017-08-02,136.08,138.14,135.63,137.97,2409047
AMZN,2017-08-02,1001.77,1003.21,981.73,995.89,4069993
ANDV,2017-08-02,101.08,101.4,99.47,99.74,1021634
ANSS,2017-08-02,130.45,130.45,126.72,127.48,679757
ANTM,2017-08-02,186.49,189.89,186.02,188.95,1260473
AON,2017-08-02,139.35,139.66,138.4,139.23,1425813
AOS,2017-08-02,53.72,54.46,53.56,54.43,1023909
APA,2017-08-02,48.18,48.35,47.07,47.91,4465555
APC,2017-08-02,44.28,45.08,43.89,44.66,4627146
APD,2017-08-02,148.34,148.9,146.98,148.11,3983730
APH,2017-08-02,77.61,77.98,77.43,77.84,1488844
ARE,2017-08-02,120.54,121.31,120.0437,120.52,312020
ARNC,2017-08-02,24.97,25.16,24.8,24.88,5033514
ATVI,2017-08-02,62.6,62.65,60.43,61.45,5559231
AVB,2017-08-02,191.61,192.39,190.52,191.29,520197
AVGO,2017-08-02,254.6,257.28,251.055,253.36,3697018
AVY,2017-08-02,93.34,94.1,92.3,94.08,784922
AWK,2017-08-02,81.07,82.11,80.84,82,870789
AXP,2017-08-02,85.15,85.3599,84.9678,85.3,3252280
AYI,2017-08-02,200.04,202.51,199.93,200.81,370749
AZO,2017-08-02,545.57,552.375,542.5,542.89,581731
A,2017-08-02,60,60.33,59.52,60.2,1121566
BAC,2017-08-02,24.44,24.59,24.26,24.59,55317130
BAX,2017-08-02,60.69,60.69,59.2701,59.5,3537302
BA,2017-08-02,239.06,241.56,237.88,237.95,5119876
BBT,2017-08-02,47.73,47.99,47.61,47.93,3371129
BBY,2017-08-02,59.51,60.1,58.26,59.38,3763410
BDX,2017-08-02,200.96,201.76,199.06,200.93,1326943
BEN,2017-08-02,44.63,44.72,43.54,43.94,3146677
BF.B,2017-08-02,49.06,49.22,48.5,48.94,707553
BHF,2017-08-02,65.98,66.06,64.83,64.89,112432
BHGE,2017-08-02,35.36,35.55,35.035,35.35,3405796
BIIB,2017-08-02,290.15,291.62,287.17,288,1279405
BK,2017-08-02,53.62,53.93,53.56,53.91,4388080
BLK,2017-08-02,428.56,429.94,424.3494,425.55,394883
BLL,2017-08-02,41.85,42.0399,41.58,41.88,2376979
BMY,2017-08-02,56.29,56.45,55.1,55.23,6294198
BRK.B,2017-08-02,176.29,177.92,175.91,177.85,3174497
BSX,2017-08-02,26.45,26.54,26.24,26.51,6325273
BWA,2017-08-02,45.38,46.22,45.38,46.15,2053481
BXP,2017-08-02,122.99,125,121.13,121.83,886593
CAG,2017-08-02,33.81,34.36,33.51,34.21,3619734
CAH,2017-08-02,71.06,72.37,69.58,70.99,7309798
CAT,2017-08-02,113.15,113.58,112.09,113.09,2830626
CA,2017-08-02,31.02,31.13,30.78,30.85,3055661
CBG,2017-08-02,37.68,38.07,37.44,37.8,1522243
CBOE,2017-08-02,94.93,95.21,94.05,94.79,693350
CBS,2017-08-02,65.58,65.74,63.75,64.81,3634207
CB,2017-08-02,148.22,149.23,147.84,148.92,1824202
CCI,2017-08-02,100.88,101.83,100.17,101.81,2940070
CCL,2017-08-02,67.91,68,67.06,67.5,3637392
CDNS,2017-08-02,36.84,36.88,35.95,36.05,2928872
CELG,2017-08-02,135.11,135.51,133.46,134.85,3052935
CERN,2017-08-02,64.81,64.85,63.88,64.08,1654132
CFG,2017-08-02,35.19,35.625,35.12,35.62,3555569
CF,2017-08-02,29.19,29.28,28.49,28.72,5361543
CHD,2017-08-02,52.89,52.89,52.22,52.73,2008076
CHK,2017-08-02,4.83,4.83,4.61,4.62,44713481
CHRW,2017-08-02,65.03,65.84,64.97,65.61,1053237
CHTR,2017-08-02,386.39,388.25,381.7,385.54,1370412
CINF,2017-08-02,76.89,77.77,76.49,77.2,622549
CI,2017-08-02,173.18,175.33,173.18,174.74,924370
CLX,2017-08-02,132.83,133.18,131.23,131.97,988522
CL,2017-08-02,71.59,71.92,71.16,71.62,3059714
CMA,2017-08-02,72.21,72.73,72.05,72.49,1539834
CMCSA,2017-08-02,40.17,40.19,39.545,40.01,17281906
CME,2017-08-02,123.28,124.24,123.19,124.16,1331406
CMG,2017-08-02,348,352.415,346.13,351.06,995946
CMI,2017-08-02,157.68,158.83,156.42,157.78,2115496
CMS,2017-08-02,46.27,46.65,45.98,46.64,1455013
CNC,2017-08-02,80.53,81.96,79.88,81.79,1795081
CNP,2017-08-02,28.15,28.3,27.84,28.17,5069163
COF,2017-08-02,85.85,86.02,85.38,85.71,2696494
COG,2017-08-02,25.19,25.63,24.51,24.57,5796932
COL,2017-08-02,111.61,113.2,111.16,112.36,2073002
COO,2017-08-02,245.44,246.35,241.16,244.27,296305
COP,2017-08-02,44.39,45.625,44.27,45.61,9562266
COST,2017-08-02,159.13,161.55,158.44,161.28,5486333
COTY,2017-08-02,20.13,20.245,20.0054,20.18,2234126
CPB,2017-08-02,52.5,52.96,52.07,52.71,1498271
CRM,2017-08-02,90,90.43,89.42,90.35,2351327
CSCO,2017-08-02,31.57,31.57,31.25,31.52,15845636
CSRA,2017-08-02,32.89,32.93,32.22,32.39,574284
CSX,2017-08-02,48.36,48.64,47.99,48.14,8841222
CTAS,2017-08-02,135.11,135.59,133.77,135,660381
CTL,2017-08-02,23.37,23.78,23.32,23.74,7106269
CTSH,2017-08-02,69.44,69.52,68.04,68.52,8021592
CTXS,2017-08-02,79.55,79.55,77.91,79.11,1943008
CVS,2017-08-02,79.61,80.28,79.5,79.75,4534572
CVX,2017-08-02,110.39,111.195,109.85,110.46,6212303
CXO,2017-08-02,129.05,131.28,125.69,128.66,1782094
C,2017-08-02,69.57,69.65,68.82,69.42,19095587
DAL,2017-08-02,50.01,50.3,49.48,50.01,5215065
DE,2017-08-02,129.05,129.41,128.3,128.98,1512955
DFS,2017-08-02,60.54,61.03,60.4,60.78,2256701
DGX,2017-08-02,108.23,108.27,107.28,107.97,735187
DG,2017-08-02,75.31,75.99,74.61,74.71,3023325
DHI,2017-08-02,36.2,36.5775,35.88,36.45,4164973
DHR,2017-08-02,80.8,81.595,80.59,81.28,4393258
DISCA,2017-08-02,24.55,25.04,24.31,25.01,5025090
DISCK,2017-08-02,22.92,23.825,22.9,23.79,7748660
DISH,2017-08-02,65.17,65.17,63.4,64,3197990
DIS,2017-08-02,109.88,109.88,107.52,108.67,8812748
DLR,2017-08-02,117.55,117.555,116.15,117.13,1230949
DLTR,2017-08-02,72.74,73.37,72.23,72.97,2195466
DOV,2017-08-02,83.25,84.67,83.1751,84.3,967838
DPS,2017-08-02,90.91,91.47,90.36,90.99,955120
DRE,2017-08-02,28.89,29,28.75,28.9,1874268
DRI,2017-08-02,84.79,85.3,84.04,84.56,961741
DTE,2017-08-02,106.52,107.6,106.155,107.6,762238
DUK,2017-08-02,85.01,85.74,84.65,85.74,2131600
DVA,2017-08-02,64.49,65.34,58.19,58.46,4942645
DVN,2017-08-02,32.72,33.72,32.05,33.4,5605456
DXC,2017-08-02,78.97,79.25,77.86,78.11,1011471
D,2017-08-02,77.15,77.87,76.56,77.86,1674570
EA,2017-08-02,117.11,117.42,113.83,116.83,3111589
EBAY,2017-08-02,35.69,35.95,35.42,35.9,6484211
ECL,2017-08-02,131.39,133.06,131.19,132.9,1047352
ED,2017-08-02,82.44,82.83,82.15,82.7,1804570
EFX,2017-08-02,146,146.25,144.79,145.49,651753
EIX,2017-08-02,78.52,78.92,78.135,78.74,1293299
EL,2017-08-02,98.24,98.8,97.57,98.49,1717350
EMN,2017-08-02,83.46,84.3,83.11,83.88,961971
EMR,2017-08-02,59.75,61.02,59.64,60.99,5345710
EOG,2017-08-02,92.62,93.28,89.85,92.32,5358737
EQIX,2017-08-02,454.08,457.46,445.73,455.47,633435
EQR,2017-08-02,67.64,68.06,67.29,67.76,1638750
EQT,2017-08-02,63.36,64.27,62.7,63.01,2155383
ESRX,2017-08-02,61.99,62.28,61.22,61.98,3135934
ESS,2017-08-02,262.13,264.105,260.53,263.46,296867
ES,2017-08-02,60.64,61.06,60.37,61.06,1153782
ETFC,2017-08-02,41.1,41.2,40.62,41.09,2067121
ETN,2017-08-02,73.4,74.44,73.11,74.1,5824347
ETR,2017-08-02,77.06,77.68,76.05,76.53,1674972
EVHC,2017-08-02,55.6,55.94,54.52,54.75,1862203
EW,2017-08-02,115.26,115.48,112.87,114.24,1249581
EXC,2017-08-02,38.19,38.62,37.72,38.42,6033582
EXPD,2017-08-02,58.8,59.27,58.37,59.14,936345
EXPE,2017-08-02,152.87,153.36,150.28,153.13,1640051
EXR,2017-08-02,80.45,82.53,78.9,79.26,2381783
FAST,2017-08-02,43.1,43.2,42.46,42.98,2856587
FBHS,2017-08-02,66.03,66.575,65.83,66.25,1371825
FB,2017-08-02,170.3,170.55,166.91,169.3,17433774
FCX,2017-08-02,14.14,14.5,14.06,14.37,17689370
FDX,2017-08-02,207,209.68,206.3,209.5,1359941
FE,2017-08-02,31.8,32.3,31.62,32.21,4887571
FFIV,2017-08-02,120.07,120.25,118.97,119.08,1063292
FISV,2017-08-02,124.54,128.845,123.92,123.97,2227450
FIS,2017-08-02,91.9,92.78,90.89,91.24,2262715
FITB,2017-08-02,26.88,27.01,26.78,26.96,4413662
FLIR,2017-08-02,37.07,37.4,36.94,37.3,1054873
FLR,2017-08-02,43.79,44.14,43.59,43.84,1468383
FLS,2017-08-02,41.37,42.06,41.24,41.92,1584570
FL,2017-08-02,46.84,47.97,46.797,47.65,4064606
FMC,2017-08-02,81.61,84.14,80.64,83.85,4997914
FOXA,2017-08-02,28.81,29.09,28.5444,28.69,9244878
FOX,2017-08-02,28.67,28.71,28.16,28.28,2360583
FRT,2017-08-02,134.08,134.08,132.13,132.84,434783
FTI,2017-08-02,28.01,28.15,27.7,27.87,3161368
FTV,2017-08-02,65.31,66.54,65.3,66.28,1813388
F,2017-08-02,10.98,11.025,10.93,11,30890498
GD,2017-08-02,196.53,198.175,196.08,198.04,981108
GE,2017-08-02,25.44,25.57,25.39,25.52,27387013
GGP,2017-08-02,22.18,22.22,21.05,21.91,20477122
GILD,2017-08-02,75.54,75.9,75.17,75.84,7086183
GIS,2017-08-02,55.21,56.79,54.7222,56.07,6152928
GLW,2017-08-02,29.67,30.12,29.554,29.77,9899818
GM,2017-08-02,34.64,34.99,34.62,34.82,9325622
GOOGL,2017-08-02,948.37,949.1,932.521,947.64,2039418
GOOG,2017-08-02,928.61,932.6,916.68,930.39,1824448
GPC,2017-08-02,84.65,85.22,84.32,84.43,655797
GPN,2017-08-02,95.41,95.72,94.34,95.41,1298914
GPS,2017-08-02,23.76,23.88,23.255,23.42,4470930
GRMN,2017-08-02,51.07,52.77,50.95,52.22,3343113
GS,2017-08-02,226.4,227.73,225.57,226.27,1863287
GT,2017-08-02,31.47,31.83,30.96,31.43,6237785
GWW,2017-08-02,168.84,170.67,167.96,170.02,970756
HAL,2017-08-02,42.13,42.95,41.81,42.85,9983325
HAS,2017-08-02,105.5,106.54,103.26,104.77,1540321
HBAN,2017-08-02,13.3,13.38,13.19,13.32,7145596
HBI,2017-08-02,23.98,24.59,23.3903,23.65,12215587
HCA,2017-08-02,79.395,79.67,78.72,78.98,2714922
HCN,2017-08-02,72.12,72.449,71.8301,72.43,1455975
HCP,2017-08-02,30.13,30.25,29.72,30.03,5740591
HD,2017-08-02,149.94,150.86,149.92,150.5,3754192
HES,2017-08-02,42.72,44.24,42.36,44,3341153
HIG,2017-08-02,55.65,56.03,55.35,55.63,2702220
HII,2017-08-02,206.26,209.24,204.5445,208.21,350936
HLT,2017-08-02,62.69,63.58,61.28,61.98,2185970
HOG,2017-08-02,48.8,48.8,47.72,47.8,2701805
HOLX,2017-08-02,43.9,44.0458,42.61,43.67,6896682
HON,2017-08-02,137.36,138.89,136.86,138.72,4827345
HPE,2017-08-02,17.59,17.64,17.27,17.35,7968737
HPQ,2017-08-02,19.19,19.21,18.87,19.1,10780658
HP,2017-08-02,49.15,49.39,48.19,49.06,2956724
HRB,2017-08-02,30.7,30.7,30.14,30.47,1677241
HRL,2017-08-02,34.12,34.285,33.77,34.16,1112341
HRS,2017-08-02,116.05,116.925,115.97,116.25,1008979
HSIC,2017-08-02,90.505,90.545,89.13,89.65,864988
HST,2017-08-02,18.83,18.85,18.36,18.64,7519996
HSY,2017-08-02,105.57,105.8599,104.66,105.59,707401
HUM,2017-08-02,238,242.78,237.1,241.09,2951853
IBM,2017-08-02,145.12,145.29,144.22,144.45,3540949
ICE,2017-08-02,67.28,67.31,66.74,67.02,1784677
IDXX,2017-08-02,154.52,156.57,150.49,151.21,1104893
IFF,2017-08-02,134.36,135.61,133.56,133.84,636807
ILMN,2017-08-02,188,198.47,188,197.85,5011245
INCY,2017-08-02,128.5,128.55,124.095,125.71,1480320
INFO,2017-08-02,47.02,47.11,46.77,46.99,1526989
INTC,2017-08-02,36.33,36.67,36.055,36.64,35004283
INTU,2017-08-02,137.49,137.59,135.83,136.53,1238340
IPG,2017-08-02,21.72,21.72,21.45,21.7,3515134
IP,2017-08-02,55.16,55.29,54.16,54.53,2003290
IQV,2017-08-02,91.81,92.535,90.9,91.62,1451161
IRM,2017-08-02,36.83,37.02,36.4901,36.92,1049088
IR,2017-08-02,86.05,87.2586,86.05,87.15,2451791
ISRG,2017-08-02,313.133,313.7864,308.9997,310.9897,909753
ITW,2017-08-02,140.07,141.77,140.07,141.77,1484892
IT,2017-08-02,128.18,128.18,126.06,126.81,414419
IVZ,2017-08-02,35.11,35.22,34.6,34.63,4404506
JBHT,2017-08-02,89.09,90.11,89.01,89.64,553326
JCI,2017-08-02,38.6,39.48,38.51,39.37,5682631
JEC,2017-08-02,52.97,54.5,52.79,53.35,2135372
JNJ,2017-08-02,132.08,132.5,131.5,132.16,4032147
JNPR,2017-08-02,28.29,28.41,27.965,28.22,4711897
JPM,2017-08-02,92.865,93.21,92.505,93.11,10165604
JWN,2017-08-02,46.88,47.67,46.24,46.49,3700691
KEY,2017-08-02,18.09,18.2,18.03,18.07,8670154
KHC,2017-08-02,86.29,87.14,85.48,86.87,3770488
KIM,2017-08-02,20.55,20.57,20,20.04,5372586
KLAC,2017-08-02,93.18,93.29,89.92,90.01,1549743
KMB,2017-08-02,121.46,121.98,120.79,121.36,1511940
KMI,2017-08-02,20.2,20.35,20.1546,20.33,6268547
KMX,2017-08-02,65.5,66.45,65.38,65.72,1353097
KORS,2017-08-02,36.8,36.95,36.32,36.35,1593833
KO,2017-08-02,45.6,46,45.38,45.59,10187921
KR,2017-08-02,24.59,24.7,24.42,24.63,8694819
KSS,2017-08-02,41.51,42.22,40.73,41.09,3506809
KSU,2017-08-02,101.65,102.11,101,102.11,1917169
K,2017-08-02,67.21,67.98,66.53,67.44,2580473
LB,2017-08-02,46.08,46.53,44.13,44.31,4429582
LEG,2017-08-02,48.06,48.289,47.52,47.62,1210746
LEN,2017-08-02,52.1961,53.0392,51.9804,52.8137,1417558
LH,2017-08-02,160.17,160.36,158.64,159.85,562790
LKQ,2017-08-02,34.08,34.27,33.925,34.15,1287142
LLL,2017-08-02,174.1,175.72,173.84,174.97,485367
LLY,2017-08-02,82.06,82.17,81.07,81.82,4574837
LMT,2017-08-02,292.73,294.84,292.15,294.7,984499
LNC,2017-08-02,73.22,74,73.13,73.3,1871006
LNT,2017-08-02,40.66,40.96,40.52,40.95,973191
LOW,2017-08-02,77.57,78.15,77.5,77.86,3738964
LRCX,2017-08-02,158.97,158.98,149.77,151.55,4787213
LUK,2017-08-02,25.96,26.39,25.92,26.37,2025867
LUV,2017-08-02,55.64,55.97,55.11,55.7,4055456
LYB,2017-08-02,88.75,89.3,87.85,88.37,2620644
L,2017-08-02,49.08,49.46,48.965,49.12,1136339
MAA,2017-08-02,103.61,104.01,103.19,103.85,469150
MAC,2017-08-02,57.47,57.53,54.98,55.55,2450139
MAR,2017-08-02,104.38,104.74,102.05,103.49,2182793
MAS,2017-08-02,38.28,38.59,38.15,38.28,1735286
MAT,2017-08-02,19.7,19.81,19.48,19.62,8211799
MA,2017-08-02,129.74,130.61,129.18,130.61,3578631
MCD,2017-08-02,153.76,156.65,153.71,156.59,3325986
MCHP,2017-08-02,80.68,81.1,79.14,79.82,1839392
MCK,2017-08-02,159.99,160.69,155,159.61,2467813
MCO,2017-08-02,131.31,131.48,128.51,129.37,1200860
MDLZ,2017-08-02,44.03,44.17,42.785,44.1,13439226
MDT,2017-08-02,83.52,83.61,82.98,83.2,4909504
MET,2017-08-02,55.65,55.7679,54.6648,55.48,4566222
MGM,2017-08-02,32.42,32.48,31.68,31.98,9431411
MHK,2017-08-02,251.72,252.89,250.24,251.7,394734
MKC,2017-08-02,95.17,95.95,94.32,95.63,957558
MLM,2017-08-02,209.31,218.17,209.31,216.23,1721754
MMC,2017-08-02,78.82,78.88,78.43,78.64,2273745
MMM,2017-08-02,203.19,205.6,202.82,205.41,2029646
MNST,2017-08-02,52.79,53.13,52.24,53.04,1738036
MON,2017-08-02,117.55,117.97,117.25,117.86,1751141
MOS,2017-08-02,22.8,22.87,22.05,22.25,5717720
MO,2017-08-02,65.72,65.92,65.02,65.55,19252107
MPC,2017-08-02,56.15,56.69,56.06,56.2,2908214
MRK,2017-08-02,63.95,63.96,63.17,63.44,7034926
MRO,2017-08-02,11.82,12.28,11.75,12.04,23072698
MSFT,2017-08-02,72.55,72.56,71.445,72.26,26499158
MSI,2017-08-02,91.9,91.99,90.31,90.43,646456
MS,2017-08-02,47.14,47.46,46.825,47.33,6020026
MTB,2017-08-02,164.19,164.94,163.59,164.92,436983
MTD,2017-08-02,577.08,578.55,570.15,577,211326
MU,2017-08-02,28.96,29.43,28.22,28.63,27225990
MYL,2017-08-02,38.42,38.43,36.71,36.92,7517149
M,2017-08-02,23.75,23.95,23.1,23.17,6529800
NAVI,2017-08-02,14.79,14.88,14.32,14.32,2661391
NBL,2017-08-02,28.3,28.395,27.83,28.14,4597206
NCLH,2017-08-02,56.89,57.25,55.45,55.84,1256678
NDAQ,2017-08-02,74.76,74.92,74.38,74.67,388088
NEE,2017-08-02,146.16,146.98,145.38,146.74,1671958
NEM,2017-08-02,36.71,37.14,36.49,36.87,3854166
NFLX,2017-08-02,182.22,182.57,177.8149,180.74,5771336
NFX,2017-08-02,27.49,27.49,25.51,26.7,7932488
NI,2017-08-02,25.9,26.67,25.75,26.67,2791394
NKE,2017-08-02,59.55,59.95,59.27,59.79,4468121
NLSN,2017-08-02,42.91,43.27,42.66,43.25,3514488
NOC,2017-08-02,264.52,266.87,264.14,266.83,755765
NOV,2017-08-02,31.65,32.82,31.36,32.61,3659706
NRG,2017-08-02,24.4,24.743,24.18,24.47,5252345
NSC,2017-08-02,112.18,112.92,111.44,112.48,2227692
NTAP,2017-08-02,43.65,43.79,43.04,43.41,1539187
NTRS,2017-08-02,88.11,88.399,87.34,88.11,1053490
NUE,2017-08-02,56.77,57.42,56.65,57.11,1333976
NVDA,2017-08-02,165.75,165.91,161.27,164.39,11961082
NWL,2017-08-02,52.65,52.98,52.22,52.46,2322136
NWSA,2017-08-02,14.4,14.4,14.19,14.27,1526063
NWS,2017-08-02,14.8,14.8,14.6,14.75,592854
OKE,2017-08-02,55.86,56.21,55.001,55.36,3010164
OMC,2017-08-02,79.03,79.17,78.21,78.82,1285446
ORCL,2017-08-02,50.26,50.31,49.58,49.77,8720683
ORLY,2017-08-02,207.88,210.03,206.58,209.66,1938284
OXY,2017-08-02,60.95,61.39,60.41,61.37,5934599
O,2017-08-02,57.58,57.58,56.73,57.1,1186811
PAYX,2017-08-02,56.53,56.875,56.16,56.58,2503861
PBCT,2017-08-02,17.48,17.57,17.4,17.5,2357388
PCAR,2017-08-02,66.66,67.48,66.44,67.44,1757396
PCG,2017-08-02,67.94,68.43,67.575,68.39,1732837
PCLN,2017-08-02,2023.45,2025.5,2000,2021.37,354292
PDCO,2017-08-02,40.73,40.815,39.7,40.04,1550976
PEG,2017-08-02,45.07,45.44,44.73,45.33,2049323
PEP,2017-08-02,115.73,115.979,115.14,115.61,2626447
PFE,2017-08-02,32.87,32.92,32.7,32.92,28854037
PFG,2017-08-02,66.62,66.8674,65.99,66.66,743142
PGR,2017-08-02,47.32,47.52,47.13,47.22,2492174
PG,2017-08-02,90.97,91.295,90.53,91.04,7167732
PHM,2017-08-02,24.9,25.26,24.75,25.2,5021621
PH,2017-08-02,163.99,165.31,162.87,164.3,1435787
PKG,2017-08-02,109.64,110.54,108.8,110.23,735337
PKI,2017-08-02,66.55,66.85,66.25,66.72,467618
PLD,2017-08-02,61.37,61.5796,60.9,61.2,1380827
PM,2017-08-02,115.81,115.81,113.88,114.46,5701911
PNC,2017-08-02,130.63,130.93,129.8,130.68,2056008
PNR,2017-08-02,62.26,62.93,62.07,62.66,1145941
PNW,2017-08-02,87.09,87.62,86.62,87.24,759654
PPG,2017-08-02,104.92,106.85,104.77,106.21,1974590
PPL,2017-08-02,38.48,38.96,38.35,38.96,3731364
PRGO,2017-08-02,74.57,74.57,71.96,72.13,1576526
PRU,2017-08-02,113.88,115.26,113.45,115.23,1984094
PSA,2017-08-02,202.3,204.28,201.02,202.22,933873
PSX,2017-08-02,85.45,87.3,85.38,86.67,2952526
PVH,2017-08-02,119.7,120.99,119.42,119.73,557362
PWR,2017-08-02,34.29,34.59,34.03,34.22,2177600
PXD,2017-08-02,148.5,149.34,137.3,145.68,12787202
PX,2017-08-02,130.65,131,130.01,130.6,963497
PYPL,2017-08-02,59.67,59.71,58.44,59.12,6517344
QCOM,2017-08-02,53.295,53.3885,52.78,53.17,23084022
QRVO,2017-08-02,69.37,69.37,66.63,66.86,2264079
RCL,2017-08-02,117.64,117.68,114.66,117.39,2631808
REGN,2017-08-02,470.78,477.51,468.31,476.82,958199
REG,2017-08-02,66.89,67.26,65.75,66.1,783710
RE,2017-08-02,263.85,266.87,263.04,265.34,277465
RF,2017-08-02,14.7,14.85,14.64,14.83,13688191
RHI,2017-08-02,45.1,45.45,44.08,44.51,1265930
RHT,2017-08-02,100.15,100.17,97.18,98.35,1304113
RJF,2017-08-02,83.24,83.61,82.2935,82.8,593486
RL,2017-08-02,75.6,76.1,75.2,75.51,638236
RMD,2017-08-02,73.88,73.88,71.29,72.51,4356067
ROK,2017-08-02,163.15,166.16,163.15,165.22,786077
ROP,2017-08-02,236.25,237.12,234.82,235.76,490799
ROST,2017-08-02,55.58,55.9,55.21,55.65,2471882
RRC,2017-08-02,19.75,19.81,17.68,17.9,25378990
RSG,2017-08-02,64.52,64.66,64.19,64.56,799044
RTN,2017-08-02,171.91,173.79,171.64,173.79,1422222
SBAC,2017-08-02,137.81,138.65,136.98,138,832390
SBUX,2017-08-02,54.75,55.45,54.6702,55.43,14764854
SCG,2017-08-02,67.37,67.5599,66.81,67.15,2289869
SCHW,2017-08-02,43.06,43.2,42.745,43.02,9489009
SEE,2017-08-02,43.52,43.63,42.86,43.56,3275346
SHW,2017-08-02,337.4,339.46,335.36,337.07,767336
SIG,2017-08-02,60.91,61.3,58.63,58.88,794632
SJM,2017-08-02,120.42,121.76,119.05,120.81,1328756
SLB,2017-08-02,68.88,69.37,68.42,69.13,7973424
SLG,2017-08-02,103.68,104.44,102.38,102.84,447884
SNA,2017-08-02,152.95,153.92,151.535,152.99,464228
SNI,2017-08-02,87.4,88.02,87.4,87.97,5493743
SNPS,2017-08-02,76.96,76.96,75.63,76.04,690006
SO,2017-08-02,48.51,50.08,47.91,49.78,9067305
SPGI,2017-08-02,154.38,154.7,151.12,152.02,1936904
SPG,2017-08-02,162.46,165.35,160.31,161.37,2486439
SRCL,2017-08-02,77.07,77.2,75.5,76.02,577100
SRE,2017-08-02,114,115.08,113.7573,115.04,629690
STI,2017-08-02,57.54,57.91,57.35,57.64,1660425
STT,2017-08-02,93.88,94.37,93.6,94.22,1970009
STX,2017-08-02,33.46,33.4675,33.03,33.42,5838381
STZ,2017-08-02,195.1,195.28,191.71,193.51,1746772
SWKS,2017-08-02,106.82,106.98,103.35,104.43,2025188
SWK,2017-08-02,139.44,141.71,139.44,141.62,893472
SYF,2017-08-02,29.93,30.185,29.78,30.06,6298118
SYK,2017-08-02,147.69,147.9,144.68,145.14,1239378
SYMC,2017-08-02,31.25,31.25,30.64,30.91,10601139
SYY,2017-08-02,52.43,52.755,52.23,52.68,1665953
TAP,2017-08-02,93.61,94.02,90.76,91.83,2702167
TDG,2017-08-02,282.42,283.94,280.43,282.45,389353
TEL,2017-08-02,80.11,80.66,79.65,80.64,1679553
TGT,2017-08-02,56.78,57.12,56.4207,56.8,3677123
TIF,2017-08-02,94.81,95.46,91.27,92.44,3405818
TJX,2017-08-02,70.29,70.88,70,70.51,3426392
TMK,2017-08-02,78.98,79.35,78.68,78.93,440399
TMO,2017-08-02,175.87,176.59,175.51,176.44,1370096
TPR,2017-08-02,47.6,47.6,46.09,46.22,3444520
TRIP,2017-08-02,37.26,37.65,36.86,37.57,2702717
TROW,2017-08-02,83.49,83.49,82.24,82.61,1271900
TRV,2017-08-02,129.02,129.91,128.56,128.73,1402260
TSCO,2017-08-02,55.88,56.19,55.49,55.68,1421259
TSN,2017-08-02,62.8,63.69,62.22,63.63,1935030
TSS,2017-08-02,63.99,64.05,63.36,63.69,1173905
TWX,2017-08-02,102.5,102.8999,102.27,102.52,4651180
TXN,2017-08-02,82.01,82.01,80.64,81.31,3179849
TXT,2017-08-02,49.36,49.74,49.11,49.36,1174672
T,2017-08-02,38.98,38.99,38.04,38.27,34610544
UAA,2017-08-02,18.17,18.58,17.92,18.56,6311020
UAL,2017-08-02,68.01,68.27,66.93,67.44,3191637
UA,2017-08-02,16.19,16.4766,16.02,16.47,6117635
UDR,2017-08-02,38.96,39.19,38.81,39.03,969817
UHS,2017-08-02,110.87,111.05,108.42,108.64,1043603
ULTA,2017-08-02,255,255.35,246.1,247.97,1188174
UNH,2017-08-02,192.14,193.45,192.14,193,2464350
UNM,2017-08-02,50,50.59,49.94,50.23,1174811
UNP,2017-08-02,101.83,102.75,101.72,102.33,4470808
UPS,2017-08-02,109.87,111.45,109.85,111.26,2256116
URI,2017-08-02,115.87,117.0396,114.06,115.03,1307115
USB,2017-08-02,52.77,53.03,52.63,52.99,3853493
UTX,2017-08-02,118.8,120.39,118.66,120.35,2339443
VAR,2017-08-02,98.09,98.29,97.31,98.21,780528
VFC,2017-08-02,62.44,63.03,62.17,62.75,2583137
VIAB,2017-08-02,35.24,35.24,33.7999,34.09,6478396
VLO,2017-08-02,68.61,69.17,68.301,68.5,3724920
VMC,2017-08-02,120.01,123.5,114.51,123.12,4817398
VNO,2017-08-02,79.13,80.25,78.68,78.76,1231598
VRSK,2017-08-02,85.43,85.43,82.55,83.84,2072360
VRSN,2017-08-02,99.3,100.39,98.96,99.41,923238
VRTX,2017-08-02,151.8,157.91,151.469,157.55,1781663
VTR,2017-08-02,65.86,66.03,65.37,66.02,1922228
VZ,2017-08-02,48.9,48.93,47.9,48.21,19233446
V,2017-08-02,101.03,101.28,100.24,101.28,5955622
WAT,2017-08-02,175.72,176.76,175.26,176.69,430143
WBA,2017-08-02,80.9,81.3599,80.5802,81.03,4216433
WDC,2017-08-02,86.49,86.55,84.05,84.37,3757481
WEC,2017-08-02,62.88,63.67,62.73,63.64,1374749
WFC,2017-08-02,53.54,53.96,53.45,53.62,19422130
WHR,2017-08-02,176.28,177.02,174.92,176.58,662267
WLTW,2017-08-02,149.36,149.93,148.02,148.87,891453
WMB,2017-08-02,31.5,31.735,31.37,31.64,3942837
WMT,2017-08-02,80.34,81.11,80.3,80.53,8673035
WM,2017-08-02,74.99,75.4168,74.82,75.25,1311791
WRK,2017-08-02,57.65,57.8,56.58,57.65,1160113
WU,2017-08-02,19.71,19.74,19.38,19.49,3184974
WYNN,2017-08-02,127.84,127.91,124.16,125.95,2906678
WYN,2017-08-02,105.15,105.38,101.901,103,1307069
WY,2017-08-02,33.13,33.25,32.25,32.37,3139045
XEC,2017-08-02,97.83,99.95,96.135,98.17,1285004
XEL,2017-08-02,47.38,47.71,47.18,47.71,1447615
XLNX,2017-08-02,63.66,63.69,62.12,62.25,2673865
XL,2017-08-02,44.49,44.9,44.24,44.5,1718794
XOM,2017-08-02,79.9,80.64,79.8,80.6,10410075
XRAY,2017-08-02,61.37,61.47,60.62,61.16,1014973
XRX,2017-08-02,32.56,32.99,32.29,32.55,3812603
XYL,2017-08-02,59.46,60.71,59.37,59.92,1351919
YUM,2017-08-02,75.43,76.62,75.39,76.62,2107192
ZBH,2017-08-02,120.27,120.34,117.39,117.69,2558114
ZION,2017-08-02,45.29,45.74,45.06,45.72,2222636
ZTS,2017-08-02,62.04,62.21,61.375,61.54,1831228
AAL,2017-08-03,50.56,51.195,50.36,50.55,3231366
AAPL,2017-08-03,157.05,157.21,155.02,155.57,27097296
AAP,2017-08-03,114.27,115.4,110.45,110.53,1812661
ABBV,2017-08-03,70.61,71.01,70.36,70.99,4400362
ABC,2017-08-03,84.11,85.33,80.51,81.71,7434738
ABT,2017-08-03,49.26,49.29,48.93,49.16,4365652
ACN,2017-08-03,129.22,130.28,127.99,130.02,3560416
ADBE,2017-08-03,147.47,147.98,145.68,147.79,1510601
ADI,2017-08-03,78.67,78.9888,77.73,77.94,2162931
ADM,2017-08-03,42.57,43.195,42.27,42.62,3389194
ADP,2017-08-03,113.69,113.85,111,111.77,9003417
ADSK,2017-08-03,107.95,108.5,105.6,107.88,2255620
ADS,2017-08-03,240.21,241.34,239,239.99,378704
AEE,2017-08-03,56.55,57,56.4,57,1611171
AEP,2017-08-03,70.75,71.2,70.61,71.2,1794562
AES,2017-08-03,11.14,11.24,11.06,11.12,7349194
AET,2017-08-03,160.69,160.99,156.22,158.54,3620903
AFL,2017-08-03,81.08,81.45,80.81,80.97,1265578
AGN,2017-08-03,248,252.27,243.01,250.36,3414589
AIG,2017-08-03,66.08,67.3,65.1,66.06,8492625
AIV,2017-08-03,45.45,45.89,45.14,45.53,1143875
AIZ,2017-08-03,103.5,104.34,103.11,103.84,394498
AJG,2017-08-03,59.08,59.08,58.57,58.65,491547
AKAM,2017-08-03,47.56,48.19,47.462,48.04,1871311
ALB,2017-08-03,119.79,119.96,118.48,118.8,1321714
ALGN,2017-08-03,168.09,170.62,167.59,170.46,757044
ALK,2017-08-03,85.41,86.04,84.42,84.99,979516
ALLE,2017-08-03,80.99,81.11,80.14,80.76,372257
ALL,2017-08-03,93.9,94,93.09,93.93,2053841
ALXN,2017-08-03,138.13,138.44,135.59,136.72,1057928
AMAT,2017-08-03,42.7,43.115,42.31,42.7,11475763
AMD,2017-08-03,13.42,13.52,13.08,13.24,52557354
AME,2017-08-03,64.34,64.95,63.81,64.4,1078338
AMGN,2017-08-03,173.5201,174.71,173.26,174.18,1725912
AMG,2017-08-03,180.65,181,179.0012,180.18,419564
AMP,2017-08-03,144.72,147.03,144.72,146.25,919998
AMT,2017-08-03,138.06,138.18,136.84,137.15,1661887
AMZN,2017-08-03,999.47,999.5,984.59,986.92,3255764
ANDV,2017-08-03,99.21,99.44,97.09,97.72,1644280
ANSS,2017-08-03,123.84,126.1386,121.3722,123.39,1215951
ANTM,2017-08-03,189.28,191.83,188.96,191.44,1155301
AON,2017-08-03,139.18,139.37,138,138.97,1429699
AOS,2017-08-03,54.4,54.45,53.81,54.26,776431
APA,2017-08-03,47.2,47.2,43.24,44.06,11183990
APC,2017-08-03,44.63,44.69,43.47,43.77,6638964
APD,2017-08-03,148.47,148.6,146.7,146.92,1860314
APH,2017-08-03,77.74,78.385,77.56,77.83,2098026
ARE,2017-08-03,120.34,121.84,119.54,120.78,388709
ARNC,2017-08-03,24.84,25.36,24.6508,25.33,4895936
ATVI,2017-08-03,63.01,64.06,61.76,63.97,12368366
AVB,2017-08-03,188,190.85,184.741,187.81,1108280
AVGO,2017-08-03,252.81,253,247.23,250.29,2344651
AVY,2017-08-03,94.08,94.31,93.03,93.27,486741
AWK,2017-08-03,81.25,81.545,79.77,80.65,1203928
AXP,2017-08-03,85.24,85.879,85.14,85.54,2381825
AYI,2017-08-03,200.05,201.91,198.44,200,259841
AZO,2017-08-03,540.55,543.72,528.54,529.29,389439
A,2017-08-03,60.15,60.44,59.97,60.37,983246
BAC,2017-08-03,24.55,24.6,24.32,24.37,53210566
BAX,2017-08-03,59.1,59.79,58.81,59.59,2017949
BA,2017-08-03,237.06,239.59,236.04,238.25,5112697
BBT,2017-08-03,47.81,47.99,47.64,47.84,2861420
BBY,2017-08-03,59.41,60.51,59.3144,59.69,2213424
BDX,2017-08-03,192.95,199.52,192.34,198.9,2570424
BEN,2017-08-03,43.92,44.05,43.62,43.83,1272658
BF.B,2017-08-03,49.22,49.22,47.98,48.52,746124
BHF,2017-08-03,65,65.5,63.5,64,34296
BHGE,2017-08-03,35.26,35.51,35.07,35.31,3200150
BIIB,2017-08-03,288.85,289.01,285,286.09,882802
BK,2017-08-03,53.82,53.95,53.67,53.82,2849092
BLK,2017-08-03,424.35,427.0925,424,426.01,442000
BLL,2017-08-03,41.8,42.09,40.16,40.61,4254534
BMY,2017-08-03,55.1,55.88,55.08,55.5,5484412
BRK.B,2017-08-03,177.5,179,177.44,178.99,2856181
BSX,2017-08-03,26.48,26.79,26.4,26.74,5046593
BWA,2017-08-03,45.99,46.76,45.82,45.88,2074133
BXP,2017-08-03,121.85,123.82,121.85,123.71,694803
CAG,2017-08-03,34.17,34.54,34.17,34.31,2864328
CAH,2017-08-03,70.16,70.49,68.325,69.36,4095831
CAT,2017-08-03,112.85,113.72,112.85,113.56,2438868
CA,2017-08-03,31.75,32.15,31.3735,31.85,4723191
CBG,2017-08-03,37.74,37.96,37.41,37.44,1292228
CBOE,2017-08-03,94.79,95.25,94.35,94.99,756154
CBS,2017-08-03,64.86,65.34,64.29,64.83,1948150
CB,2017-08-03,148.99,150.09,148.67,149.87,1760098
CCI,2017-08-03,101.97,101.98,100.61,100.92,2273437
CCL,2017-08-03,67.11,68.02,67.11,67.42,3225378
CDNS,2017-08-03,36.18,36.28,35.955,36.21,2723400
CELG,2017-08-03,135.5,136.85,134.57,135.9,2838895
CERN,2017-08-03,63.9,64.29,63.25,63.58,1753596
CFG,2017-08-03,35.53,35.655,35.15,35.22,4182490
CF,2017-08-03,28.39,30.78,27.77,30.71,9932048
CHD,2017-08-03,50.97,52.07,50.8,51.77,2581192
CHK,2017-08-03,4.78,4.78,4.5,4.5,65455824
CHRW,2017-08-03,65.41,65.73,64.93,65.7,1107023
CHTR,2017-08-03,384.54,387.41,383.29,384.3,1006645
CINF,2017-08-03,81.98,81.98,78.8,80.52,1043701
CI,2017-08-03,175.85,177.235,174.96,176.05,1574016
CLX,2017-08-03,133.77,136.94,132.12,134.73,1239173
CL,2017-08-03,71.9,72,71.4,71.6,2660197
CMA,2017-08-03,72.58,73.34,72.49,72.84,2095228
CMCSA,2017-08-03,39.63,39.99,39.51,39.7,16315039
CME,2017-08-03,124.34,125.18,124.01,124.99,1360538
CMG,2017-08-03,351.84,355.48,345.15,345.36,922606
CMI,2017-08-03,158.36,158.77,156.15,157.74,1514060
CMS,2017-08-03,46.51,47.065,46.5,47.02,1537899
CNC,2017-08-03,81.79,83.24,81.64,83.19,1283228
CNP,2017-08-03,27.64,28.54,27.61,28.47,2869462
COF,2017-08-03,85.31,85.63,84.49,84.59,2504963
COG,2017-08-03,24.67,24.98,24.265,24.57,6494334
COL,2017-08-03,112.24,119.5,112.08,118.44,8252347
COO,2017-08-03,244.07,245.19,243.17,244.78,260677
COP,2017-08-03,45.64,45.95,44.675,44.91,9204093
COST,2017-08-03,161.61,162.35,157.06,157.91,5562577
COTY,2017-08-03,20.18,20.28,19.88,19.93,5900281
CPB,2017-08-03,52.75,53.27,52.62,53.01,1468098
CRM,2017-08-03,90,90.43,89.42,90.35,2351432
CSCO,2017-08-03,31.59,31.72,31.43,31.56,14420797
CSRA,2017-08-03,32.39,32.82,32.3,32.73,574934
CSX,2017-08-03,48,49.3,48,49.27,8560651
CTAS,2017-08-03,135.03,135.59,133.66,134.14,484713
CTL,2017-08-03,23.36,23.41,21.62,22.44,23962906
CTSH,2017-08-03,67.83,70.05,67.72,69.95,5882713
CTXS,2017-08-03,79.32,79.32,75.68,77.51,4432478
CVS,2017-08-03,79.38,79.81,78.53,78.6,5055245
CVX,2017-08-03,110.23,110.45,109.05,109.43,5605443
CXO,2017-08-03,125.98,125.98,114.611,117.46,5816706
C,2017-08-03,68.93,69.2,68.01,68.13,20937926
DAL,2017-08-03,50.12,50.74,49.93,50.57,5250334
DE,2017-08-03,128.94,129.66,128.84,129.51,1657569
DFS,2017-08-03,60.65,60.84,60.31,60.46,2224494
DGX,2017-08-03,107.76,108.32,107.3,107.56,647964
DG,2017-08-03,74.84,75.37,74.43,74.49,1699783
DHI,2017-08-03,36.35,36.41,35.82,36.33,5040543
DHR,2017-08-03,81.34,81.57,80.98,81.28,2506615
DISCA,2017-08-03,24.93,25.035,24.69,24.74,3960663
DISCK,2017-08-03,23.84,23.84,23.47,23.59,2924708
DISH,2017-08-03,63.53,63.725,60.7,61.11,4822907
DIS,2017-08-03,108.52,109.17,108.045,109.12,6895774
DLR,2017-08-03,117.11,117.2,115.05,115.75,1043655
DLTR,2017-08-03,73.12,74.3,73.08,73.53,2510965
DOV,2017-08-03,84.28,87.46,83.93,86.46,2324303
DPS,2017-08-03,91.07,91.58,90.76,90.86,922756
DRE,2017-08-03,28.86,29.05,28.68,28.71,1652435
DRI,2017-08-03,84.07,84.07,82.01,82.08,1950101
DTE,2017-08-03,107.25,108.89,107.25,108.87,777206
DUK,2017-08-03,86,86.52,85.51,86.51,2915600
DVA,2017-08-03,58.51,59.04,57.96,58.5,2405755
DVN,2017-08-03,33.56,34.28,32.24,32.27,6413860
DXC,2017-08-03,78.37,78.65,78,78.44,858624
D,2017-08-03,77.69,78.47,77.62,78.4,2584298
EA,2017-08-03,117.38,119.23,116.98,118.85,2929128
EBAY,2017-08-03,35.97,35.98,35.57,35.71,5726264
ECL,2017-08-03,132.9,133,132.24,132.62,899457
ED,2017-08-03,82.51,83.12,82.43,83.12,2194988
EFX,2017-08-03,145.46,145.46,143.95,144.94,594068
EIX,2017-08-03,78.58,79.44,78.38,79.44,1426548
EL,2017-08-03,98.43,98.78,98.11,98.17,1046309
EMN,2017-08-03,84.01,84.42,83.75,83.92,947188
EMR,2017-08-03,60.97,61.08,60.37,60.68,3115616
EOG,2017-08-03,92.39,92.5,87.76,88.9,6297439
EQIX,2017-08-03,459,459,442.615,449.36,816346
EQR,2017-08-03,67.64,67.83,67.11,67.3,1276065
EQT,2017-08-03,63.12,63.48,61.65,62.12,3499279
ESRX,2017-08-03,61.89,62.98,61.89,62.6,2965060
ESS,2017-08-03,263.16,265.73,261.09,263.27,324809
ES,2017-08-03,60.95,61.88,60.95,61.88,1954996
ETFC,2017-08-03,40.98,41.2499,40.91,41.04,1541766
ETN,2017-08-03,73.9,73.98,72.97,73.61,4533726
ETR,2017-08-03,76.79,77.21,76.49,76.86,1120705
EVHC,2017-08-03,54.33,54.96,53.82,54.82,2200796
EW,2017-08-03,114.25,116.7997,113.76,116.45,1469943
EXC,2017-08-03,38.38,38.47,38.185,38.44,3869929
EXPD,2017-08-03,59.01,59.6,58.71,59.56,856285
EXPE,2017-08-03,153.26,154.85,152.16,153.68,1143458
EXR,2017-08-03,78.84,79.075,76.33,77.22,1888901
FAST,2017-08-03,42.97,43.1,42.47,42.57,2366747
FBHS,2017-08-03,65.88,66.43,63.74,65.04,2537598
FB,2017-08-03,169.3,169.7,168.25,168.59,10793841
FCX,2017-08-03,14.34,14.58,14.17,14.37,20389087
FDX,2017-08-03,209.13,209.72,208.28,209.36,1091014
FE,2017-08-03,31.93,32.07,31.68,32.06,5395275
FFIV,2017-08-03,119.04,120.4,118.56,119.63,889609
FISV,2017-08-03,124.17,124.47,122.78,123.97,1125870
FIS,2017-08-03,91.06,91.52,89.85,90.41,2176515
FITB,2017-08-03,26.87,26.98,26.75,26.9,5930269
FLIR,2017-08-03,37.36,37.63,37.16,37.61,798482
FLR,2017-08-03,43.61,44.16,43.1701,43.86,1856152
FLS,2017-08-03,41.82,41.93,41.04,41.22,2030200
FL,2017-08-03,47.71,49,47.53,48.55,4273647
FMC,2017-08-03,83.84,85.06,82.98,83.34,2496943
FOXA,2017-08-03,28.73,29.08,28.66,28.82,8589838
FOX,2017-08-03,28.27,28.7,28.15,28.52,2152361
FRT,2017-08-03,132.69,134.04,131.8,132.98,448282
FTI,2017-08-03,27.77,27.8,27.4,27.53,2867759
FTV,2017-08-03,66.35,66.54,66.06,66.53,1103108
F,2017-08-03,11.01,11.05,10.92,10.93,20309320
GD,2017-08-03,198.3,199.4,197.33,199.33,1071078
GE,2017-08-03,25.59,25.78,25.37,25.76,30916656
GGP,2017-08-03,21.75,21.94,21.46,21.78,10557660
GILD,2017-08-03,75.77,76,74.3,74.37,11161061
GIS,2017-08-03,56.08,56.51,56.02,56.22,3970564
GLW,2017-08-03,29.74,29.8,29.105,29.28,10426863
GM,2017-08-03,34.92,35.19,34.75,34.77,10367559
GOOGL,2017-08-03,949.1,950,939.44,940.3,1123921
GOOG,2017-08-03,930.34,932.24,922.24,923.65,1202512
GPC,2017-08-03,84.32,84.94,84.03,84.11,560867
GPN,2017-08-03,94.45,95.42,92.82,95.15,2136436
GPS,2017-08-03,23.32,23.91,23.32,23.47,3645803
GRMN,2017-08-03,52.09,52.42,51.74,51.82,1426152
GS,2017-08-03,226,226.74,223.97,223.99,2106377
GT,2017-08-03,31.91,32,30.905,31.11,5755502
GWW,2017-08-03,169.95,170.97,168.78,169.47,630098
HAL,2017-08-03,42.77,42.85,41.76,42.03,7944770
HAS,2017-08-03,105.13,105.72,103.41,103.94,1009154
HBAN,2017-08-03,13.27,13.37,13.11,13.16,13027724
HBI,2017-08-03,23.76,24.05,23.59,23.84,4401535
HCA,2017-08-03,78.46,79.35,78.31,78.96,1552086
HCN,2017-08-03,72.43,73.18,71.89,73.06,1632550
HCP,2017-08-03,29.58,30.07,29.45,30.03,2967174
HD,2017-08-03,150.7,152.03,150.5,150.79,5146565
HES,2017-08-03,44.07,44.3,42.67,43.21,3627805
HIG,2017-08-03,55.54,55.86,55.39,55.84,1772780
HII,2017-08-03,209,214.76,208.381,213.93,646568
HLT,2017-08-03,62.1,62.65,62,62.13,1957896
HOG,2017-08-03,47.83,48.2,47.55,47.99,2519125
HOLX,2017-08-03,40.2,40.68,39.29,39.91,13607781
HON,2017-08-03,138.58,139.56,138.015,139.56,2555286
HPE,2017-08-03,17.34,17.36,17.16,17.29,6660133
HPQ,2017-08-03,19.1,19.36,19,19.36,14994479
HP,2017-08-03,49.29,50.16,48.98,49.54,2329622
HRB,2017-08-03,30.51,30.69,30.38,30.54,2207749
HRL,2017-08-03,34.17,34.39,33.9,33.93,1279161
HRS,2017-08-03,115.96,116.95,115.951,116.91,592606
HSIC,2017-08-03,89.575,89.8,89.095,89.59,692432
HST,2017-08-03,18.61,18.72,18.37,18.39,4564652
HSY,2017-08-03,105.57,105.98,105.38,105.54,727496
HUM,2017-08-03,241.83,249.33,241.69,248.84,2366057
IBM,2017-08-03,144.43,145.34,144.43,144.94,3035393
ICE,2017-08-03,64,65.95,63.22,65.15,4085124
IDXX,2017-08-03,151.44,155.33,151.19,154.09,759260
IFF,2017-08-03,134.02,134.845,133.25,134.33,672094
ILMN,2017-08-03,197,198.57,195.04,198.46,2014655
INCY,2017-08-03,125.65,126.78,124.29,125.98,1271240
INFO,2017-08-03,46.91,47.0499,46.49,46.66,1999617
INTC,2017-08-03,36.55,36.59,36.15,36.49,26611347
INTU,2017-08-03,136.95,137.65,136.25,137.14,879567
IPG,2017-08-03,21.7,22.02,21.66,21.83,5383630
IP,2017-08-03,54.5,54.89,53.49,53.66,3034381
IQV,2017-08-03,90.25,93.42,90.25,91.1,1584630
IRM,2017-08-03,37,37.7598,36.87,37.4,1239470
IR,2017-08-03,87.28,87.57,86.17,86.73,1988325
ISRG,2017-08-03,309.7764,313.1164,309.3564,311.3864,844956
ITW,2017-08-03,141.8,141.84,140.17,141.43,1419635
IT,2017-08-03,126.65,127.73,126.18,127.56,472071
IVZ,2017-08-03,34.59,35.11,34.32,34.53,2532679
JBHT,2017-08-03,89.29,89.85,88.91,89.29,842250
JCI,2017-08-03,39.34,39.51,38.77,39.46,4998570
JEC,2017-08-03,52.84,53.11,51.85,52.67,1658418
JNJ,2017-08-03,131.91,133.4,131.51,133.35,4327314
JNPR,2017-08-03,28.26,28.46,28.17,28.34,4061435
JPM,2017-08-03,92.7,93.13,92.235,92.5,11078804
JWN,2017-08-03,46.37,47.8225,46.35,46.85,2828084
KEY,2017-08-03,18.06,18.14,17.98,18.03,9882993
KHC,2017-08-03,86.9,87.599,86.33,86.51,3966397
KIM,2017-08-03,20.05,20.35,19.89,19.93,3452704
KLAC,2017-08-03,89.87,90.32,88.48,88.96,1625042
KMB,2017-08-03,121.35,122.34,121.11,121.68,1441541
KMI,2017-08-03,20.27,20.34,20.145,20.23,8986315
KMX,2017-08-03,65.74,66.5,65.44,65.54,932019
KORS,2017-08-03,36.2,36.71,35.725,36.45,2834085
KO,2017-08-03,45.65,45.95,45.63,45.67,14261400
KR,2017-08-03,24.57,24.58,23.8499,24.06,12425525
KSS,2017-08-03,41.36,42.45,41.2725,42.01,6149105
KSU,2017-08-03,102.12,102.67,101.3,102.05,1242959
K,2017-08-03,68.1,70.93,67.81,70.36,5046709
LB,2017-08-03,42.1,44.08,41.28,41.6,11869512
LEG,2017-08-03,47.75,47.9,47.41,47.76,1187598
LEN,2017-08-03,52.8137,52.9902,52.4608,52.8137,1305279
LH,2017-08-03,159.91,161.11,159.412,160.56,673761
LKQ,2017-08-03,34.09,34.5,33.99,34.11,721694
LLL,2017-08-03,174.97,175.46,172.59,175.4,515850
LLY,2017-08-03,81.58,82.28,81.5,81.93,3688344
LMT,2017-08-03,294,295.91,292.8001,295.82,983639
LNC,2017-08-03,73.7,74.63,71.68,73.17,1774751
LNT,2017-08-03,40.74,41.15,40.74,41.09,1147746
LOW,2017-08-03,78.14,78.91,77.86,77.91,3833165
LRCX,2017-08-03,149.5,151.49,148.26,148.9,3146112
LUK,2017-08-03,26.34,26.63,26.22,26.28,1129274
LUV,2017-08-03,55.69,56.35,55.6,56.11,4616130
LYB,2017-08-03,88.48,89.27,88.27,88.75,4259937
L,2017-08-03,49.25,49.58,48.93,48.97,1296768
MAA,2017-08-03,103.86,104.56,102.9101,103.94,409656
MAC,2017-08-03,56.34,58.43,56,56.92,2737520
MAR,2017-08-03,103.62,105.19,103.45,103.66,2250594
MAS,2017-08-03,38.29,38.435,37.83,37.99,3530010
MAT,2017-08-03,19.16,19.32,18.85,18.98,10982898
MA,2017-08-03,130.4,130.57,129.24,129.89,2568052
MCD,2017-08-03,156.56,156.77,154.411,154.72,3666110
MCHP,2017-08-03,79.87,81,79.57,80.68,3092612
MCK,2017-08-03,157.15,158.05,153.97,155.34,2339310
MCO,2017-08-03,129.46,129.73,128.07,128.72,1273858
MDLZ,2017-08-03,44.2,44.345,43.37,43.41,10048634
MDT,2017-08-03,82.96,83.49,82.8293,83.29,5944272
MET,2017-08-03,53.59,54.44,53.3,53.5,8682344
MGM,2017-08-03,31.99,32.17,31.5,31.56,10252436
MHK,2017-08-03,251.56,251.81,249.02,250.98,323209
MKC,2017-08-03,95.65,96.18,95.04,95.18,568153
MLM,2017-08-03,216.16,217.76,210.54,210.83,761746
MMC,2017-08-03,78.6,78.86,78.15,78.43,1401941
MMM,2017-08-03,205.91,207.64,205.12,207.62,2054236
MNST,2017-08-03,53.17,53.49,52.46,53.14,1460109
MON,2017-08-03,117.67,118.1,117.25,117.86,1310427
MOS,2017-08-03,22.15,22.65,22.06,22.32,3598602
MO,2017-08-03,65.86,66.1135,65.38,65.54,13837063
MPC,2017-08-03,56.05,56.265,55.75,55.89,2683033
MRK,2017-08-03,63.21,63.73,63.18,63.52,7018782
MRO,2017-08-03,12.28,13.11,12.17,12.51,32550204
MSFT,2017-08-03,72.19,72.44,71.845,72.15,18214424
MSI,2017-08-03,90.51,91.35,90.21,90.4,971918
MS,2017-08-03,47.24,47.55,47.11,47.26,6479288
MTB,2017-08-03,164.64,164.88,163.1,163.79,608353
MTD,2017-08-03,577.05,577.97,573.58,577.64,120882
MU,2017-08-03,28.39,28.4,27.61,27.83,30288415
MYL,2017-08-03,35.49,36.53,34.31,34.7,11843291
M,2017-08-03,23.29,24.04,23.22,23.59,6046994
NAVI,2017-08-03,14.31,14.59,14.195,14.22,1958582
NBL,2017-08-03,27.4,27.7,25.23,25.89,9546890
NCLH,2017-08-03,55.77,56.96,55.77,56.25,1157263
NDAQ,2017-08-03,74.59,75.27,74.53,75.09,558498
NEE,2017-08-03,146.55,147.84,146.34,147.54,1418606
NEM,2017-08-03,36.79,37.07,36.56,36.59,4406323
NFLX,2017-08-03,180.53,181.2248,178.02,179.23,4627732
NFX,2017-08-03,26.7,27.07,26.09,26.38,4583173
NI,2017-08-03,26.68,26.69,26.19,26.5,3082153
NKE,2017-08-03,59.8,60.53,59.64,60.14,5677172
NLSN,2017-08-03,43.27,43.43,42.885,42.99,2138387
NOC,2017-08-03,267,268.8999,265.12,268.78,980112
NOV,2017-08-03,32.6,32.99,32.42,32.62,2817589
NRG,2017-08-03,24.35,24.92,23.82,23.98,4122182
NSC,2017-08-03,112.62,114.65,112.5,113.43,3286597
NTAP,2017-08-03,43.34,43.34,42.74,42.91,2420867
NTRS,2017-08-03,88.1,88.37,87.82,87.98,1197510
NUE,2017-08-03,56.77,57.42,56.65,57.11,1333976
NVDA,2017-08-03,164.37,166.63,163.68,166.48,11060541
NWL,2017-08-03,52.35,53.09,52.18,52.56,4496600
NWSA,2017-08-03,14.28,14.395,14.175,14.25,931069
NWS,2017-08-03,14.75,14.8,14.45,14.65,244527
OKE,2017-08-03,54.5,54.77,53.79,53.85,2803609
OMC,2017-08-03,79.02,80.26,78.6201,79.61,2081624
ORCL,2017-08-03,49.92,50.41,49.725,50.23,9490119
ORLY,2017-08-03,209.96,211.02,205.42,205.6,2833112
OXY,2017-08-03,62.22,62.23,60.75,61.55,5768938
O,2017-08-03,56.91,57.2,56.71,57.04,959518
PAYX,2017-08-03,56.58,56.67,55.78,56.15,2440777
PBCT,2017-08-03,17.47,17.53,17.38,17.44,2187605
PCAR,2017-08-03,67.58,68.35,67.28,67.61,1607993
PCG,2017-08-03,68.34,68.99,68.2,68.91,2406992
PCLN,2017-08-03,2020.97,2030,2012.55,2027.98,430926
PDCO,2017-08-03,39.91,40.13,39.46,39.67,1465937
PEG,2017-08-03,45.29,45.78,45.21,45.77,1812612
PEP,2017-08-03,115.73,116.66,115.68,116.3,2986158
PFE,2017-08-03,32.95,33.81,32.86,33.43,27267488
PFG,2017-08-03,66.42,66.75,66.27,66.55,788196
PGR,2017-08-03,47.23,47.6766,47.085,47.61,3017238
PG,2017-08-03,90.86,91.75,90.82,90.86,6413176
PHM,2017-08-03,25.26,25.51,25.175,25.29,5091247
PH,2017-08-03,161.9,166.71,160.74,165.32,1353276
PKG,2017-08-03,110.11,111.35,109.64,110.08,702899
PKI,2017-08-03,66.63,66.74,65.98,66.35,724271
PLD,2017-08-03,61.19,61.46,60.81,61.12,1751498
PM,2017-08-03,114.79,115.52,114.17,114.49,4265502
PNC,2017-08-03,130.5,130.99,129.89,130.51,2312246
PNR,2017-08-03,62.68,63.02,62.52,62.85,819542
PNW,2017-08-03,86.35,88.8,85.35,88.72,939891
PPG,2017-08-03,106.46,106.46,103.86,104.67,2121560
PPL,2017-08-03,38.42,39.18,38.35,39.11,3208548
PRGO,2017-08-03,70,70.5,68.25,68.31,2874356
PRU,2017-08-03,111.5,113.43,109.9,110.27,4092780
PSA,2017-08-03,201.02,202.96,198.19,200.34,870120
PSX,2017-08-03,86.77,87.12,85.59,85.65,2430478
PVH,2017-08-03,120,121.61,119.61,121.27,654650
PWR,2017-08-03,34.61,36.08,34.46,35.7,3914186
PXD,2017-08-03,145.72,146.11,134.68,135.12,6881350
PX,2017-08-03,130.66,130.82,129.94,130.32,699324
PYPL,2017-08-03,59.16,59.28,58.36,58.42,6259966
QCOM,2017-08-03,53.16,53.3399,52.75,52.95,8643537
QRVO,2017-08-03,66.3,68.975,64.7,66.89,2459067
RCL,2017-08-03,117.5,120.47,117,119.92,2286854
REGN,2017-08-03,498.1,498.4975,463.3001,467.11,1208756
REG,2017-08-03,65.85,66.59,65.68,66.13,678319
RE,2017-08-03,265,266.865,264.465,266.06,213483
RF,2017-08-03,14.85,14.965,14.74,14.9,18065438
RHI,2017-08-03,44.43,44.92,44.24,44.49,1278027
RHT,2017-08-03,98.42,98.9,97.8,98.19,1305869
RJF,2017-08-03,82.81,82.81,82.06,82.38,606809
RL,2017-08-03,75.6,76.45,75.12,76.05,835464
RMD,2017-08-03,72.1,73.69,72.1,73.45,1243957
ROK,2017-08-03,165.13,166.1,164.82,165.53,519397
ROP,2017-08-03,235.9,236.7099,233.6,236.39,311150
ROST,2017-08-03,55.63,55.99,54.53,54.87,3108983
RRC,2017-08-03,17.93,18.1915,17.48,17.78,11229563
RSG,2017-08-03,64.46,64.95,64.46,64.79,705271
RTN,2017-08-03,172.73,174.14,171.87,174.14,2072753
SBAC,2017-08-03,138.35,138.725,137.35,138.36,1347503
SBUX,2017-08-03,55.64,56.12,55.5,55.68,13331459
SCG,2017-08-03,67.88,67.88,64.85,65.34,2380279
SCHW,2017-08-03,42.83,43.02,42.59,42.88,5884033
SEE,2017-08-03,43.62,43.62,42.84,43.26,1996925
SHW,2017-08-03,338.36,338.36,331.68,334.03,851195
SIG,2017-08-03,58.61,60.351,58.53,59.93,884640
SJM,2017-08-03,120.53,121.94,120.53,121.17,567853
SLB,2017-08-03,68.96,69.25,67.75,68.22,9869702
SLG,2017-08-03,102.69,103,102.2275,102.27,1447007
SNA,2017-08-03,152.99,154.31,152.55,152.85,470676
SNI,2017-08-03,87.8,88.22,87.61,88.05,4661780
SNPS,2017-08-03,76.11,76.28,75.53,76.1,724882
SO,2017-08-03,49.48,49.7,49.18,49.36,6066669
SPGI,2017-08-03,151.68,152.46,151.53,151.92,1325286
SPG,2017-08-03,160.94,163.55,160.13,161.95,1919834
SRCL,2017-08-03,79.69,83.25,78.1,82.76,2753177
SRE,2017-08-03,114.78,116.27,114.69,116.03,1208042
STI,2017-08-03,57.57,57.955,57.41,57.8,2268236
STT,2017-08-03,94.17,94.7,93.51,93.77,1375686
STX,2017-08-03,33.51,33.765,33.26,33.57,4934872
STZ,2017-08-03,194,194.91,192.91,193.04,749676
SWKS,2017-08-03,104.43,104.53,101.29,101.79,2148488
SWK,2017-08-03,141.59,142.35,140.24,142.27,1096249
SYF,2017-08-03,29.9,30.4,29.79,29.91,6989317
SYK,2017-08-03,144.52,146.42,144.29,146.37,761066
SYMC,2017-08-03,30.3,31.62,30.2,30.27,14451478
SYY,2017-08-03,52.74,53.0266,51.98,52.1,2498180
TAP,2017-08-03,91.7,92.54,90.8,90.87,1566625
TDG,2017-08-03,279.59,283.345,276.09,280.13,664150
TEL,2017-08-03,80.74,80.74,79.5099,79.72,1644244
TGT,2017-08-03,56.96,57.38,56.38,57.04,5321706
TIF,2017-08-03,92.5,93.32,92.46,92.85,1897396
TJX,2017-08-03,70.51,70.62,69.065,69.6,4708387
TMK,2017-08-03,78.85,79.06,78.675,78.84,336697
TMO,2017-08-03,176,176.2204,174.88,175.74,933121
TPR,2017-08-03,46.2,46.47,45.78,46.15,2776823
TRIP,2017-08-03,37.58,37.97,37.21,37.81,2030555
TROW,2017-08-03,82.64,82.93,82.19,82.65,1022619
TRV,2017-08-03,128.79,129.85,128.51,129.56,1081181
TSCO,2017-08-03,55.33,56.12,54.99,55.51,1911138
TSN,2017-08-03,63.7,64.4,63.22,63.24,2486924
TSS,2017-08-03,63.58,63.92,63.4,63.72,838896
TWX,2017-08-03,102.19,103,102,102.35,3808216
TXN,2017-08-03,81.3,81.73,80.965,81.36,2748469
TXT,2017-08-03,49.27,49.41,48.92,49.04,1011735
T,2017-08-03,38.23,38.5,38.15,38.28,18852222
UAA,2017-08-03,18.59,18.8,18.16,18.31,5145396
UAL,2017-08-03,67.44,68.49,67.31,68.19,3752011
UA,2017-08-03,16.47,16.64,16.26,16.34,5188554
UDR,2017-08-03,38.85,39.3375,38.67,38.78,1166427
UHS,2017-08-03,108.5,109.31,107.76,108.38,840840
ULTA,2017-08-03,246.94,251.98,246.2353,251.28,676403
UNH,2017-08-03,193.26,194.96,193.01,194.77,2886100
UNM,2017-08-03,50.26,50.55,50.02,50.18,1072824
UNP,2017-08-03,102.57,103.03,102.27,102.55,4750201
UPS,2017-08-03,110.97,111.78,110.8317,111.52,2515286
URI,2017-08-03,115.48,117.08,115.2061,116.31,1177313
USB,2017-08-03,52.81,52.86,52.53,52.68,3934246
UTX,2017-08-03,120.38,121.11,119.86,121.1,2031171
VAR,2017-08-03,97.91,98.15,97.1,97.14,675985
VFC,2017-08-03,62.74,63.57,62.624,63.23,1637256
VIAB,2017-08-03,34.08,35.47,34.06,35.07,5559726
VLO,2017-08-03,68.22,68.64,68.0617,68.5,3342676
VMC,2017-08-03,123.15,124.25,119.645,120.15,1941302
VNO,2017-08-03,78.07,79.32,77.9,79.15,767428
VRSK,2017-08-03,83.45,83.7441,82.12,82.31,1470351
VRSN,2017-08-03,99.42,100.45,99.03,100.05,546125
VRTX,2017-08-03,155.72,157.27,152.26,154.03,1407101
VTR,2017-08-03,66.04,66.69,65.75,66.45,1584168
VZ,2017-08-03,48.09,48.61,47.94,48.61,15190098
V,2017-08-03,100.94,101.095,100.33,100.59,5697526
WAT,2017-08-03,176.79,178.45,175.88,178.16,372553
WBA,2017-08-03,81.4,81.72,80.68,81.05,4666526
WDC,2017-08-03,84.5,85.01,83.81,84.51,3511134
WEC,2017-08-03,63.57,64.17,63.49,64.11,1102775
WFC,2017-08-03,53.5,53.66,53.34,53.4,19374704
WHR,2017-08-03,176.55,176.78,173.87,175.91,790860
WLTW,2017-08-03,148.07,149.81,144.71,147.24,1157408
WMB,2017-08-03,30.73,31.49,30.5,31.06,5006683
WMT,2017-08-03,81.34,81.76,80.67,80.87,9946948
WM,2017-08-03,75.38,75.73,75.24,75.62,1890120
WRK,2017-08-03,58.61,59.73,56.49,56.59,1853902
WU,2017-08-03,19.44,19.66,19.39,19.58,4528451
WYNN,2017-08-03,126.2,127.19,125.2,126.34,1238564
WYN,2017-08-03,105,106.5,100.89,102.3,3952921
WY,2017-08-03,32.32,32.94,32.26,32.86,2745501
XEC,2017-08-03,98.03,98.15,92.61,92.89,1880656
XEL,2017-08-03,47.64,48.12,47.62,48.11,2263043
XLNX,2017-08-03,62.22,62.94,61.85,62.9,2469662
XL,2017-08-03,44.45,44.63,44.27,44.3,1980427
XOM,2017-08-03,80.34,80.82,80.2999,80.49,10136708
XRAY,2017-08-03,61.02,61.41,60.69,61.35,654976
XRX,2017-08-03,32.57,32.68,32,32.1,2286623
XYL,2017-08-03,59.77,59.8,59.14,59.56,1090836
YUM,2017-08-03,75.18,76.47,74.51,74.86,3217942
ZBH,2017-08-03,117.21,118.16,116.39,117.16,2036642
ZION,2017-08-03,45.66,45.85,45.31,45.49,2479674
ZTS,2017-08-03,61.23,62.47,61.2,62.28,1768815
AAL,2017-08-04,50.67,50.92,50.3852,50.8,2993515
AAPL,2017-08-04,156.07,157.4,155.69,156.39,20559852
AAP,2017-08-04,111.13,111.85,110.3,111.01,944085
ABBV,2017-08-04,71.17,71.37,70.35,70.99,4732537
ABC,2017-08-04,81.71,81.97,79.58,80.83,2882893
ABT,2017-08-04,49.24,49.36,49.09,49.26,3334712
ACN,2017-08-04,130.06,130.67,129.54,130.2,1283185
ADBE,2017-08-04,148.25,148.62,147.27,147.71,1503962
ADI,2017-08-04,78.09,78.4,77.525,77.78,2382264
ADM,2017-08-04,42.64,42.69,42.27,42.59,2595118
ADP,2017-08-04,113.5,113.92,110.1,111.39,8109438
ADSK,2017-08-04,108.35,109.04,107.56,108.39,1490923
ADS,2017-08-04,240.99,241.4,238.99,239.27,295593
AEE,2017-08-04,57,57.65,56.2572,57.5,1307037
AEP,2017-08-04,70.98,71.05,70.32,70.88,1879494
AES,2017-08-04,11.08,11.16,10.955,11.08,3612191
AET,2017-08-04,159.78,161.69,156.01,156.79,3112621
AFL,2017-08-04,81.29,81.33,80.74,81.16,1141930
AGN,2017-08-04,249.53,249.56,241.74,242.65,3014756
AIG,2017-08-04,66.17,66.23,64.79,65.08,5074352
AIV,2017-08-04,45.48,45.85,45.46,45.63,726661
AIZ,2017-08-04,104.39,105.3,103.97,104.94,275834
AJG,2017-08-04,58.87,59.105,58.61,59.02,735242
AKAM,2017-08-04,48.09,48.42,47.81,47.87,1393993
ALB,2017-08-04,118.97,119.99,118.75,119.6,1077406
ALGN,2017-08-04,170.88,170.999,168.57,169.3,508664
ALK,2017-08-04,85.22,85.95,84.76,85.87,821517
ALLE,2017-08-04,80.86,81.32,80.46,81.32,343885
ALL,2017-08-04,94.09,94.49,93.97,94.22,1486353
ALXN,2017-08-04,136.95,137.14,134.74,136.64,1510118
AMAT,2017-08-04,42.85,43.14,42.36,42.82,7510942
AMD,2017-08-04,13.2,13.36,13.02,13.12,64254045
AME,2017-08-04,64.51,64.73,64.23,64.52,815268
AMGN,2017-08-04,174.27,174.82,172.9,173.85,1915679
AMG,2017-08-04,181.19,181.87,179.08,180.64,276755
AMP,2017-08-04,148.05,148.75,147.36,147.84,923142
AMT,2017-08-04,137.5,138.01,137.15,137.57,927911
AMZN,2017-08-04,989.68,991.672,982,987.58,2730308
ANDV,2017-08-04,97.8,98.28,97.5,97.93,1015326
ANSS,2017-08-04,124.02,125.43,123.55,124.32,515010
ANTM,2017-08-04,192.5,192.5,189.8622,190.48,967628
AON,2017-08-04,140,141.45,138.01,138.95,1109902
AOS,2017-08-04,54.42,54.99,54.3,54.93,712980
APA,2017-08-04,44.21,45.31,43.611,45.22,7043091
APC,2017-08-04,43.72,44.96,43.72,44.89,4610471
APD,2017-08-04,147.41,148.045,147.02,147.22,804503
APH,2017-08-04,78.07,78.13,77.47,77.66,1205809
ARE,2017-08-04,120.92,122.21,120.27,120.61,353774
ARNC,2017-08-04,25.42,25.48,25.07,25.13,2263093
ATVI,2017-08-04,63.02,63.3,61.22,62.01,10545280
AVB,2017-08-04,187.67,189.39,187.4,187.87,513633
AVGO,2017-08-04,250.735,250.97,248.12,249.17,1345423
AVY,2017-08-04,93.52,93.52,92.63,93.05,365020
AWK,2017-08-04,80.65,81.38,80.64,81.08,772482
AXP,2017-08-04,85.99,86.33,85.84,85.97,2840245
AYI,2017-08-04,200.02,200.26,197.76,199.87,292715
AZO,2017-08-04,530,537.81,530,536.82,259669
A,2017-08-04,60.52,60.74,60.01,60.13,778762
BAC,2017-08-04,24.68,25.08,24.65,24.97,105206610
BAX,2017-08-04,59.76,60.14,59.45,59.88,1594211
BA,2017-08-04,238.58,239.73,236.38,237.71,5590535
BBT,2017-08-04,48.2,48.63,48.06,48.36,4518130
BBY,2017-08-04,59.88,60.46,59.79,60.28,2006992
BDX,2017-08-04,199.77,200.265,195.42,197.05,2176468
BEN,2017-08-04,44.12,44.12,43.515,43.8,1693457
BF.B,2017-08-04,48.52,48.61,48.1,48.52,543700
BHF,2017-08-04,64.94,65.05,64.44,64.57,335368
BHGE,2017-08-04,35.42,35.54,35.06,35.23,3115457
BIIB,2017-08-04,286.89,288.63,284.4501,288.27,745982
BK,2017-08-04,53.94,54.285,53.87,54.02,3150929
BLK,2017-08-04,428.61,429.1456,425.99,426.51,412611
BLL,2017-08-04,40.57,40.805,40.13,40.56,2918937
BMY,2017-08-04,55.56,56.22,55.5204,55.95,4161468
BRK.B,2017-08-04,179.8,179.99,178.69,179.92,2636647
BSX,2017-08-04,26.82,26.83,26.56,26.83,3568109
BWA,2017-08-04,46.21,46.84,45.9,46.68,3179111
BXP,2017-08-04,123.7,124.7,123.33,124.22,765444
CAG,2017-08-04,34.37,34.42,33.93,33.98,4603239
CAH,2017-08-04,69.71,69.71,68.525,69.14,2406963
CAT,2017-08-04,113.88,114.64,113.451,114.35,2631896
CA,2017-08-04,31.95,32.055,31.72,31.99,2237697
CBG,2017-08-04,37.62,37.62,37.28,37.32,1155172
CBOE,2017-08-04,95.77,95.95,92.2,93.5,1228860
CBS,2017-08-04,64.38,64.63,63.39,63.62,2440945
CB,2017-08-04,149.94,150.28,149.16,149.8,843700
CCI,2017-08-04,100.55,102.06,100.55,102.02,2373704
CCL,2017-08-04,67.5,68.27,67.42,67.81,2701681
CDNS,2017-08-04,36.19,36.36,35.91,36.2,2343986
CELG,2017-08-04,136,136.81,135.02,136.7,3197673
CERN,2017-08-04,63.56,63.97,62.9,63.08,1282182
CFG,2017-08-04,35.62,36.3,35.53,35.62,3751280
CF,2017-08-04,30.86,32.37,30.85,32.21,8358466
CHD,2017-08-04,51.7,51.7,50.29,50.39,2350062
CHK,2017-08-04,4.53,4.59,4.47,4.53,32156347
CHRW,2017-08-04,65.78,67.41,65.655,67.22,2295510
CHTR,2017-08-04,385,386,380.56,384.63,698514
CINF,2017-08-04,80.62,81.14,80.0001,80.3,549473
CI,2017-08-04,177.99,178.5,170.55,172.55,2225509
CLX,2017-08-04,134.76,134.94,133.78,134.49,750794
CL,2017-08-04,71.84,71.88,71.27,71.48,2297297
CMA,2017-08-04,73.57,74.77,73.455,73.86,1109142
CMCSA,2017-08-04,39.83,39.84,39.54,39.6,11476602
CME,2017-08-04,125.78,126.09,124.7,125.83,1222844
CMG,2017-08-04,344.43,345.38,339.21,344.56,829772
CMI,2017-08-04,158.27,160.59,157.7995,160.16,1523470
CMS,2017-08-04,46.87,47.08,46.65,47.03,2044895
CNC,2017-08-04,83.66,84.12,82.215,82.38,1673144
CNP,2017-08-04,28.42,28.61,28.285,28.54,2701124
COF,2017-08-04,85.33,85.4199,84.26,84.41,2624035
COG,2017-08-04,24.57,24.85,24.4,24.71,3769389
COL,2017-08-04,119.9,121.73,118.26,119,5455738
COO,2017-08-04,244.9,245.62,242.82,243.72,140596
COP,2017-08-04,44.94,45.59,44.86,45.56,6105578
COST,2017-08-04,158.34,158.439,155.83,156.44,3117944
COTY,2017-08-04,19.93,19.99,19.49,19.71,3462801
CPB,2017-08-04,52.99,53.395,52.99,53.18,1324317
CRM,2017-08-04,90.61,90.87,90.25,90.45,1987571
CSCO,2017-08-04,31.67,31.91,31.58,31.8,16929451
CSRA,2017-08-04,33,33.04,32.505,32.56,476208
CSX,2017-08-04,49.46,49.47,48.63,48.74,6483546
CTAS,2017-08-04,134.64,135.28,133.48,135,355769
CTL,2017-08-04,22.49,23.0799,22.42,22.47,11062201
CTSH,2017-08-04,70.8,71.57,70.6,71.18,4555435
CTXS,2017-08-04,77.51,78.48,77.26,78.16,1499881
CVS,2017-08-04,79.22,79.25,77.92,77.97,6059744
CVX,2017-08-04,109.43,110.2,109.43,110.11,4643512
CXO,2017-08-04,117.46,121.6,116.23,118.73,2829060
C,2017-08-04,68.79,69.41,68.71,68.98,18148439
DAL,2017-08-04,50.74,50.8,50.335,50.61,4426491
DE,2017-08-04,129.61,129.95,129.105,129.75,1214842
DFS,2017-08-04,61,61.33,60.93,61.04,1829906
DGX,2017-08-04,107.82,107.82,106.36,106.97,618593
DG,2017-08-04,74.75,74.935,74.1,74.86,1378804
DHI,2017-08-04,36.44,36.76,36.38,36.59,2346601
DHR,2017-08-04,81.53,81.53,80.915,81.01,2425291
DISCA,2017-08-04,24.86,24.86,23.68,23.73,7408527
DISCK,2017-08-04,23.54,23.54,22.52,22.6,3203104
DISH,2017-08-04,60.83,61.39,60.16,60.62,2401657
DIS,2017-08-04,108.23,108.5,107.32,107.69,8503837
DLR,2017-08-04,115.71,116.43,114.9,115.2,795156
DLTR,2017-08-04,73.77,74.21,73.23,74.11,1922444
DOV,2017-08-04,86.61,87.23,86.3,86.54,2406304
DPS,2017-08-04,91.05,91.14,89.87,90.66,1257604
DRE,2017-08-04,28.74,28.88,28.57,28.69,3070541
DRI,2017-08-04,82.21,83.32,81.6301,83.15,1238064
DTE,2017-08-04,108.55,108.99,108.17,108.94,797721
DUK,2017-08-04,86.17,86.58,85.97,86.48,2599641
DVA,2017-08-04,58.46,58.545,57.3,57.7,1669657
DVN,2017-08-04,32.34,33.77,32.28,33.66,7148390
DXC,2017-08-04,78.49,78.95,78.4,78.72,833086
D,2017-08-04,78.08,78.33,77.41,78.08,2025932
EA,2017-08-04,119.15,119.18,116.9,117.22,2341345
EBAY,2017-08-04,35.86,35.86,35.55,35.62,5182474
ECL,2017-08-04,132.69,133.25,132.35,132.9,628210
ED,2017-08-04,82.35,83.62,82.35,82.8,1396138
EFX,2017-08-04,145.27,145.56,144.57,145.43,404308
EIX,2017-08-04,79.18,79.36,78.67,79.29,717106
EL,2017-08-04,98.35,98.82,98.01,98.58,1013906
EMN,2017-08-04,84.47,84.96,83.87,84.07,1366200
EMR,2017-08-04,60.72,61.21,60.6,61.15,2304403
EOG,2017-08-04,88.82,91.24,88.56,90.45,3792200
EQIX,2017-08-04,449.45,453.54,441.82,445.58,441336
EQR,2017-08-04,67.31,67.75,67.03,67.32,1057330
EQT,2017-08-04,62.14,63.23,61.94,62.46,2727328
ESRX,2017-08-04,62.83,62.88,62.375,62.53,2848358
ESS,2017-08-04,262.9,265.43,261.87,262,249679
ES,2017-08-04,61.74,61.83,61.13,61.58,1175032
ETFC,2017-08-04,41.31,41.61,41.16,41.21,1233418
ETN,2017-08-04,73.68,74.57,73.61,74.53,2778315
ETR,2017-08-04,76.55,76.9,75.97,76.88,1068056
EVHC,2017-08-04,54.92,55.81,54.82,55.79,1908776
EW,2017-08-04,116.82,117,115.4956,116.19,963512
EXC,2017-08-04,38.22,38.37,37.96,38.17,3888697
EXPD,2017-08-04,59.54,59.79,59.31,59.56,716814
EXPE,2017-08-04,153,153.68,149.74,151.35,1934161
EXR,2017-08-04,77.16,77.96,77.01,77.75,890808
FAST,2017-08-04,42.9,43.94,42.9,43.86,3792824
FBHS,2017-08-04,65.13,65.54,65.059,65.23,1144810
FB,2017-08-04,168.97,170.06,168.69,169.62,10777727
FCX,2017-08-04,14.45,14.655,14.35,14.41,14822840
FDX,2017-08-04,209.22,210.479,206.42,209.32,1450103
FE,2017-08-04,31.83,32.18,31.78,32.07,3875957
FFIV,2017-08-04,119.82,120.84,119.64,119.78,507471
FISV,2017-08-04,124.4,124.4,122.86,123.08,971735
FIS,2017-08-04,90.62,90.87,89.99,90.37,2748857
FITB,2017-08-04,27.17,27.595,27.03,27.18,5558316
FLIR,2017-08-04,37.66,37.77,37.45,37.55,769235
FLR,2017-08-04,40.67,41.16,38.78,40.06,8168038
FLS,2017-08-04,41.31,41.54,40.91,41.19,1200847
FL,2017-08-04,48.65,49.31,48.48,49,2802515
FMC,2017-08-04,84.08,84.4799,83.07,84.35,1097534
FOXA,2017-08-04,28.45,28.68,28.065,28.46,6273246
FOX,2017-08-04,28.33,28.48,27.77,28.06,2232238
FRT,2017-08-04,132.88,134.87,132.48,133.64,409154
FTI,2017-08-04,27.75,27.76,27.34,27.53,1880613
FTV,2017-08-04,66.68,67.2,66.52,67.17,1117712
F,2017-08-04,10.9,10.99,10.78,10.95,29267609
GD,2017-08-04,199.52,200.07,198.47,200.07,1247391
GE,2017-08-04,25.75,25.85,25.62,25.78,23312961
GGP,2017-08-04,21.78,22.24,21.7,22.19,8491780
GILD,2017-08-04,73.73,73.76,72.58,73.16,14960878
GIS,2017-08-04,56.3,56.61,55.95,56.17,5578344
GLW,2017-08-04,29.37,29.5,29.2,29.25,4879974
GM,2017-08-04,34.97,35.45,34.76,35.27,9160776
GOOGL,2017-08-04,943.95,947.54,939.795,945.79,1254574
GOOG,2017-08-04,926.75,930.3068,923.03,927.96,1082267
GPC,2017-08-04,84.32,84.43,83.7,83.88,524531
GPN,2017-08-04,95.73,97.99,95.3,97.72,2128728
GPS,2017-08-04,23.63,23.93,23.57,23.87,2833876
GRMN,2017-08-04,51.91,52.07,51.52,51.88,1104238
GS,2017-08-04,226.05,229.79,225.06,229.79,3400343
GT,2017-08-04,31.06,31.38,30.99,31.2,5078798
GWW,2017-08-04,169.18,172.49,168.95,170.35,693046
HAL,2017-08-04,42,42.11,41.55,41.99,6534104
HAS,2017-08-04,104.3,104.32,102.8414,103.49,1000431
HBAN,2017-08-04,13.3,13.49,13.23,13.3,9120948
HBI,2017-08-04,23.94,24.36,23.86,24.29,6537460
HCA,2017-08-04,79.29,79.44,78.665,78.87,1156568
HCN,2017-08-04,72.2,72.33,71.68,71.83,1361389
HCP,2017-08-04,29.91,30,29.62,29.85,2143210
HD,2017-08-04,151.01,152.75,150.8,152.75,3258581
HES,2017-08-04,43.26,44.55,43.26,44.35,4478010
HIG,2017-08-04,56.11,56.57,56.01,56.29,1498119
HII,2017-08-04,213.97,215.37,213.035,213.95,200892
HLT,2017-08-04,62.31,63.13,62.14,62.98,2891414
HOG,2017-08-04,48.18,48.42,47.58,48.34,1584452
HOLX,2017-08-04,39.93,40.005,39.08,39.25,5768147
HON,2017-08-04,139.56,140.07,139.12,140.04,3494708
HPE,2017-08-04,17.29,17.57,17.29,17.51,6302497
HPQ,2017-08-04,19.33,19.58,19.27,19.37,9123018
HP,2017-08-04,49.61,49.875,49.29,49.34,1620863
HRB,2017-08-04,30.61,30.7134,30.055,30.09,2800929
HRL,2017-08-04,34.01,34.01,33.605,33.67,1222692
HRS,2017-08-04,117.26,117.71,116.38,116.69,390620
HSIC,2017-08-04,89.955,89.955,88.765,89.355,889550
HST,2017-08-04,18.45,18.7,18.37,18.65,4053197
HSY,2017-08-04,105.86,105.92,104.78,104.86,710820
HUM,2017-08-04,249.59,251.795,245.19,245.93,1557990
IBM,2017-08-04,145,145.39,144.4,145.16,2549400
ICE,2017-08-04,65.55,65.64,64.45,64.82,2764042
IDXX,2017-08-04,154.73,155.2,151.56,152.6,464850
IFF,2017-08-04,134.61,135.01,134.27,134.8,354693
ILMN,2017-08-04,198.44,198.55,194.38,194.47,1192122
INCY,2017-08-04,125.88,128.83,123.85,128.7,872485
INFO,2017-08-04,46.73,46.73,46.2,46.39,1382509
INTC,2017-08-04,36.45,36.56,36.1,36.3,20520301
INTU,2017-08-04,137.55,137.79,136.69,136.9,675694
IPG,2017-08-04,21.81,21.895,21.21,21.31,5710998
IP,2017-08-04,53.92,54.32,53.74,53.93,1647921
IQV,2017-08-04,92.65,93.53,90.03,90.42,1263883
IRM,2017-08-04,37.35,37.57,36.7701,37,1056657
IR,2017-08-04,87.09,88.51,86.84,88.18,1542594
ISRG,2017-08-04,312.7397,312.7397,307.893,310.3564,974697
ITW,2017-08-04,141.6,143.06,141.3808,142.88,1223323
IT,2017-08-04,127.68,128.3,126.68,126.94,466610
IVZ,2017-08-04,34.78,34.795,34.42,34.57,1987365
JBHT,2017-08-04,89.48,90.994,89.32,90.53,766225
JCI,2017-08-04,39.42,39.42,38.91,39.17,6439660
JEC,2017-08-04,52.67,52.93,52.01,52.48,908218
JNJ,2017-08-04,133.74,134.01,132.8,133.18,3192805
JNPR,2017-08-04,28.44,28.46,28.02,28.14,4398662
JPM,2017-08-04,93.5,94.4,93.471,93.66,14323999
JWN,2017-08-04,46.97,47.325,46.47,46.81,2088844
KEY,2017-08-04,18.23,18.705,18.22,18.4,14673671
KHC,2017-08-04,87.58,87.58,85.981,86.66,8002342
KIM,2017-08-04,19.94,20.43,19.92,20.32,4771098
KLAC,2017-08-04,89.02,89.89,88.4,88.83,1133328
KMB,2017-08-04,121.29,121.91,120.93,121.32,1046757
KMI,2017-08-04,20.27,20.2901,20.15,20.2,6071995
KMX,2017-08-04,65.82,65.99,65.5,65.72,1077651
KORS,2017-08-04,36.56,37.15,36.46,36.8,1979671
KO,2017-08-04,45.67,45.76,45.47,45.5,9523593
KR,2017-08-04,24.16,24.32,24.03,24.13,7953630
KSS,2017-08-04,42.03,42.39,41.4,41.89,3362950
KSU,2017-08-04,102.04,102.5,101.19,102.43,769261
K,2017-08-04,71.52,71.65,69.37,69.62,2864661
LB,2017-08-04,42.01,43.39,41.9237,43.3,6531829
LEG,2017-08-04,47.78,48.37,47.78,48.34,834437
LEN,2017-08-04,52.9314,53.3333,52.8823,53.1863,1012447
LH,2017-08-04,161,161.1499,158.05,158.65,631861
LKQ,2017-08-04,34.23,34.24,33.99,34.16,682708
LLL,2017-08-04,175.78,176.12,174.62,176,315594
LLY,2017-08-04,81.9,82.32,81.76,82.31,2802610
LMT,2017-08-04,296.27,297,295.04,297,796392
LNC,2017-08-04,73.99,74.94,73.64,74.25,1250790
LNT,2017-08-04,41.4,41.4,40.77,41.09,1051822
LOW,2017-08-04,78.46,78.57,77.68,78.37,2493044
LRCX,2017-08-04,149.35,152.26,148.36,150.05,2154360
LUK,2017-08-04,26.51,26.58,26.18,26.19,895809
LUV,2017-08-04,56.19,56.61,55.8,56.58,3499090
LYB,2017-08-04,89.16,89.39,88.67,88.78,1514203
L,2017-08-04,49.16,49.25,48.97,49.14,937134
MAA,2017-08-04,103.94,104.645,103.62,103.76,398976
MAC,2017-08-04,56.98,59.55,56.89,59.34,1768018
MAR,2017-08-04,104.07,105.05,103.65,105.02,3068939
MAS,2017-08-04,38.1,38.38,38.01,38.33,1115687
MAT,2017-08-04,19.13,19.23,18.79,19,6239274
MA,2017-08-04,130.22,130.25,129.44,129.82,2208103
MCD,2017-08-04,154.61,154.8217,153.23,153.82,4435402
MCHP,2017-08-04,81.43,83.83,80.81,83.49,5018898
MCK,2017-08-04,156.1,156.71,153.98,154.69,1090599
MCO,2017-08-04,129.11,129.59,128.3,129.29,878022
MDLZ,2017-08-04,43.58,43.76,43.315,43.48,8144250
MDT,2017-08-04,83.54,83.96,83.23,83.68,3414725
MET,2017-08-04,53.77,54.24,53.26,53.92,6401613
MGM,2017-08-04,31.59,32.12,31.59,31.79,6720620
MHK,2017-08-04,251.18,252.09,249.21,250.88,268475
MKC,2017-08-04,95.35,95.35,94.17,94.51,470827
MLM,2017-08-04,211.49,214.55,210.68,214.42,591524
MMC,2017-08-04,78.62,78.82,78.03,78.18,2033346
MMM,2017-08-04,207.95,208.61,206.11,207.65,1522668
MNST,2017-08-04,53.31,53.32,52.4,52.71,1378432
MON,2017-08-04,117.87,117.95,117.41,117.84,848872
MOS,2017-08-04,22.4,22.615,22.195,22.58,3177651
MO,2017-08-04,65.86,66.43,65.27,65.52,9554330
MPC,2017-08-04,55.98,56.45,55.66,55.79,3468120
MRK,2017-08-04,63.63,63.69,62.94,63.1,5340999
MRO,2017-08-04,12.51,12.96,12.45,12.9,21773594
MSFT,2017-08-04,72.4,73.04,72.24,72.68,22578952
MSI,2017-08-04,91.59,93.75,89.63,90.37,2085513
MS,2017-08-04,47.79,48.45,47.52,48.08,8906804
MTB,2017-08-04,163.99,165.21,163.12,163.58,678962
MTD,2017-08-04,577.39,578,573.6,576.61,120911
MU,2017-08-04,27.86,28.3,27.27,27.92,23947545
MYL,2017-08-04,34.33,34.34,32.77,32.92,12669007
M,2017-08-04,23.57,23.65,23.175,23.3,8755562
NAVI,2017-08-04,14.29,14.4,14.09,14.27,3011441
NBL,2017-08-04,25.66,26.05,25.46,25.92,7544367
NCLH,2017-08-04,56.47,57.48,56.27,56.9,1265845
NDAQ,2017-08-04,75.5,75.68,74.94,75.11,771507
NEE,2017-08-04,146.95,147.33,146.08,146.75,1478948
NEM,2017-08-04,36.29,36.55,35.9,36.15,4072469
NFLX,2017-08-04,179.6,181,178.5,180.27,4491055
NFX,2017-08-04,26.43,27.88,26.4,27.83,2823443
NI,2017-08-04,26.41,26.53,26.3,26.4,1360123
NKE,2017-08-04,60.17,60.34,59.63,59.76,4105953
NLSN,2017-08-04,43.13,43.3,42.295,42.37,2932720
NOC,2017-08-04,268.9,269.24,267.46,269.24,653027
NOV,2017-08-04,32.65,33.21,32.56,33.18,2567595
NRG,2017-08-04,24.06,24.7,24,24.45,4126110
NSC,2017-08-04,113.52,115,113.29,114.61,2376481
NTAP,2017-08-04,43.07,43.11,42.61,42.74,1937416
NTRS,2017-08-04,88.42,89.5,88.15,88.99,1056823
NUE,2017-08-04,57.46,57.54,56.9,57.48,1259303
NVDA,2017-08-04,167.4,170.07,166.48,167.21,14727353
NWL,2017-08-04,51.08,51.77,50.15,50.69,8935741
NWSA,2017-08-04,14.28,14.28,14.1,14.12,1779330
NWS,2017-08-04,14.65,14.7,14.5,14.6,374219
OKE,2017-08-04,53.95,54.39,53.45,53.53,2804981
OMC,2017-08-04,79.61,79.82,79.05,79.2,1404363
ORCL,2017-08-04,50.18,50.21,49.865,49.96,7025257
ORLY,2017-08-04,206.41,207.27,204.71,205.05,1467528
OXY,2017-08-04,61.55,62.21,61.55,62.09,3313589
O,2017-08-04,56.83,57.5032,56.76,57.45,1694663
PAYX,2017-08-04,56.37,56.405,55.87,56.09,1952980
PBCT,2017-08-04,17.55,17.73,17.49,17.59,1866434
PCAR,2017-08-04,67.85,68.76,67.83,68.58,1535750
PCG,2017-08-04,68.64,68.88,68.1076,68.55,1281250
PCLN,2017-08-04,2031.02,2035.47,2020.29,2032.77,333534
PDCO,2017-08-04,40.11,40.18,38.75,39.23,1086763
PEG,2017-08-04,45.59,45.79,45.4148,45.7,1575989
PEP,2017-08-04,116.32,116.49,115.865,116.37,2955165
PFE,2017-08-04,33.58,34,33.48,33.64,25790667
PFG,2017-08-04,67,67.19,66.62,67.04,769764
PGR,2017-08-04,47.75,47.75,47.52,47.71,1817557
PG,2017-08-04,90.69,91.08,90.53,90.67,5824439
PHM,2017-08-04,25.32,25.72,25.32,25.6,5808297
PH,2017-08-04,166.13,166.13,163.64,164.22,918920
PKG,2017-08-04,110.45,110.78,108.8,109.08,941062
PKI,2017-08-04,66,66,63.03,64.29,1510742
PLD,2017-08-04,61.23,61.6,61.12,61.36,1631473
PM,2017-08-04,115.43,115.45,113.91,114.76,4567961
PNC,2017-08-04,131.31,132.67,130.91,132.17,2399614
PNR,2017-08-04,62.98,63.435,62.84,63.16,994993
PNW,2017-08-04,88.54,88.95,87.99,88.06,734977
PPG,2017-08-04,104.94,105.29,104.31,105.01,846636
PPL,2017-08-04,38.99,39.07,38.66,38.79,2562044
PRGO,2017-08-04,68.31,68.44,66.51,67.43,1666370
PRU,2017-08-04,111.53,113.28,111.11,112.49,2088224
PSA,2017-08-04,200.33,201.98,199.625,201.49,672190
PSX,2017-08-04,85.69,86.19,85.58,85.6,2087492
PVH,2017-08-04,121.3,122.75,121.3,122.1,760298
PWR,2017-08-04,36.25,37.355,36.01,36.5,3974548
PXD,2017-08-04,135,135.52,130.38,135.34,7267353
PX,2017-08-04,130.32,130.71,129.62,130.15,1143551
PYPL,2017-08-04,58.62,58.93,58.32,58.86,6174328
QCOM,2017-08-04,53,53,52.51,52.62,8677902
QRVO,2017-08-04,66.7,68.1,66.22,66.62,965633
RCL,2017-08-04,119.95,120.96,119.36,119.69,1529210
REGN,2017-08-04,469.32,473.34,466.66,468.76,771168
REG,2017-08-04,65.6,67.3799,65.42,66.73,1128034
RE,2017-08-04,267.2,267.43,264.06,265.67,211699
RF,2017-08-04,15.04,15.28,14.81,14.94,32547272
RHI,2017-08-04,44.64,44.82,43.94,44.22,1139476
RHT,2017-08-04,98.37,99.23,98.21,98.36,799146
RJF,2017-08-04,83.14,83.695,82.59,82.9,610633
RL,2017-08-04,76.05,77.35,76.02,77.29,1030703
RMD,2017-08-04,74.2,75.44,74.1,75.09,1181814
ROK,2017-08-04,165.63,166.05,164.75,164.9,536349
ROP,2017-08-04,236.84,237.83,236.04,236.66,260820
ROST,2017-08-04,55.1,55.94,54.86,55.86,2400886
RRC,2017-08-04,17.76,18.085,17.48,17.88,7402997
RSG,2017-08-04,64.79,64.98,64.44,64.73,590422
RTN,2017-08-04,174.48,174.6,173.32,173.87,1434988
SBAC,2017-08-04,138.8,141.59,138.18,139.96,1037933
SBUX,2017-08-04,55.97,56.05,55.09,55.44,9179779
SCG,2017-08-04,64.85,65.1,63.36,63.79,1758337
SCHW,2017-08-04,43.35,43.78,43.06,43.11,4507607
SEE,2017-08-04,43.43,43.66,43.18,43.49,3213750
SHW,2017-08-04,335.39,337.015,333.73,335.07,525031
SIG,2017-08-04,60.1,61.2,60.1,60.86,1046890
SJM,2017-08-04,121.54,121.78,121,121.47,745219
SLB,2017-08-04,68.15,68.39,67.455,67.54,5411615
SLG,2017-08-04,102.24,103.21,102.2,102.59,405821
SNA,2017-08-04,152.84,153.3442,151.75,152.76,409873
SNI,2017-08-04,87.92,88.055,87.11,87.29,6247413
SNPS,2017-08-04,76.06,76.64,75.82,76.61,1125553
SO,2017-08-04,49.1,49.24,48.535,48.79,5375456
SPGI,2017-08-04,152.36,152.733,150.94,151.03,1107638
SPG,2017-08-04,162.21,164.77,161.77,164.53,1647499
SRCL,2017-08-04,80.5,82.16,77.04,78.45,2662126
SRE,2017-08-04,116.29,117.37,115.3,117.19,999088
STI,2017-08-04,58.48,58.97,58.12,58.45,2808280
STT,2017-08-04,94.47,95.8,94.3,95.1,2329385
STX,2017-08-04,33.71,34.035,33.36,33.43,6767992
STZ,2017-08-04,193.23,194.45,192.1,193.82,744105
SWKS,2017-08-04,101.67,103.65,101,102.55,1713466
SWK,2017-08-04,142.6,142.73,141.68,142.35,743733
SYF,2017-08-04,30.17,30.32,29.8,29.87,7284103
SYK,2017-08-04,147.09,147.09,145.89,146.53,638405
SYMC,2017-08-04,30.39,30.48,29.125,29.17,10692839
SYY,2017-08-04,52,52.34,52,52.33,2286819
TAP,2017-08-04,90.98,91.34,90.12,90.51,1209019
TDG,2017-08-04,281.3,281.3,278.75,280.6,451646
TEL,2017-08-04,80.03,80.39,79.79,80.38,953946
TGT,2017-08-04,57.18,57.65,57.16,57.58,4462766
TIF,2017-08-04,93.18,93.36,92.37,93,1540156
TJX,2017-08-04,69.75,70.37,69.53,70.16,3323160
TMK,2017-08-04,79.09,79.32,78.98,79.07,213521
TMO,2017-08-04,175.93,176.91,175.155,176.33,752054
TPR,2017-08-04,46.21,47.16,46.1,47.01,2645473
TRIP,2017-08-04,38,39.7799,37.86,39.51,3876744
TROW,2017-08-04,83.11,83.11,82.58,82.79,879543
TRV,2017-08-04,129.82,130,128.97,129.69,1952516
TSCO,2017-08-04,55.7,57.19,55.53,56.99,1752548
TSN,2017-08-04,63.47,63.69,63.03,63.3,2818664
TSS,2017-08-04,64.12,64.43,63.82,64.11,801354
TWX,2017-08-04,102.44,102.7,101.89,102.52,2688354
TXN,2017-08-04,81.63,81.96,81.25,81.43,2325552
TXT,2017-08-04,49.19,49.34,49.03,49.31,808450
T,2017-08-04,38.44,38.52,38.04,38.43,16317012
UAA,2017-08-04,18.39,18.57,18.29,18.39,2654642
UAL,2017-08-04,68.37,69.31,68.18,68.91,3278018
UA,2017-08-04,16.46,16.75,16.43,16.61,4049092
UDR,2017-08-04,38.78,39.045,38.61,38.64,1162886
UHS,2017-08-04,108.8,108.8,107.73,108.09,587468
ULTA,2017-08-04,252.15,254.59,250.01,250.2,460920
UNH,2017-08-04,194.95,196.04,194.6,194.88,2892259
UNM,2017-08-04,50.56,51.1,50.5,50.8,884520
UNP,2017-08-04,102.69,103.42,102,102.48,4142602
UPS,2017-08-04,111.62,112.09,111.12,112.05,2185439
URI,2017-08-04,117.2,118.66,117.01,118.37,920644
USB,2017-08-04,53.03,53.47,52.765,53.12,5571729
UTX,2017-08-04,121.22,121.66,120.65,121.49,1803647
VAR,2017-08-04,97.43,97.6226,96.43,96.61,920790
VFC,2017-08-04,63.28,63.73,62.89,63.21,1409977
VIAB,2017-08-04,32.15,32.45,30.21,30.22,24229741
VLO,2017-08-04,68.5,68.93,68.3001,68.53,3201836
VMC,2017-08-04,120.33,122.69,119.69,121.84,1168229
VNO,2017-08-04,79.23,79.83,78.92,79.47,569376
VRSK,2017-08-04,82.56,82.98,82.0301,82.88,1043056
VRSN,2017-08-04,100.38,100.38,99.05,99.31,588579
VRTX,2017-08-04,154.68,155.17,153.015,154.54,807795
VTR,2017-08-04,66.39,66.61,65.77,65.81,1117516
VZ,2017-08-04,48.55,48.91,48.14,48.91,13841720
V,2017-08-04,100.96,101.34,100.61,100.89,4618021
WAT,2017-08-04,178.45,178.725,176.88,177.85,367611
WBA,2017-08-04,81.38,81.45,80.93,81.06,3777286
WDC,2017-08-04,84.79,84.82,79.66,81.17,10704292
WEC,2017-08-04,63.91,64.15,63.52,64.09,1128982
WFC,2017-08-04,53.67,53.7,51.91,52.84,44664559
WHR,2017-08-04,176.52,178.14,176.01,177.82,742702
WLTW,2017-08-04,148.17,149.85,146.98,149.64,562331
WMB,2017-08-04,31.13,31.2593,30.91,30.98,4362331
WMT,2017-08-04,81.06,81.4,80.21,80.48,7141805
WM,2017-08-04,75.66,75.95,75.38,75.52,1519363
WRK,2017-08-04,56.92,58.18,56.79,57.33,2080650
WU,2017-08-04,20.07,20.4,19.59,19.72,8103189
WYNN,2017-08-04,126.57,127.9,125.87,127.51,1034676
WYN,2017-08-04,101.27,102.26,99.9,102.26,1851978
WY,2017-08-04,32.9,32.95,32.67,32.78,1894373
XEC,2017-08-04,92.98,94.655,92.46,94,1197445
XEL,2017-08-04,47.87,48.015,47.65,47.97,2225512
XLNX,2017-08-04,63.24,63.6199,62.91,63.28,1495948
XL,2017-08-04,44.47,44.5599,44.09,44.27,1317810
XOM,2017-08-04,80.44,80.56,80.05,80.21,8292204
XRAY,2017-08-04,61.38,61.75,60.82,61.59,1448376
XRX,2017-08-04,32.29,32.3,31.935,32.22,2524646
XYL,2017-08-04,59.87,60.14,59.35,60.02,1361834
YUM,2017-08-04,75.03,75.07,74.19,75.03,2272138
ZBH,2017-08-04,117.27,118.08,116.34,117.93,1698086
ZION,2017-08-04,45.94,46.43,45.75,46.12,2118783
ZTS,2017-08-04,62.37,62.85,61.86,62.12,1277542
AAL,2017-08-07,50.82,51.13,50.46,50.58,3016726
AAPL,2017-08-07,157.06,158.92,156.6701,158.81,21870321
AAP,2017-08-07,110.86,111.17,108.2,109.49,1435339
ABBV,2017-08-07,70.94,71.23,70.64,71.22,3551071
ABC,2017-08-07,80.8,81.03,79.24,80.58,2287101
ABT,2017-08-07,49.26,49.38,49.1,49.3,2898337
ACN,2017-08-07,129.83,130.35,129.38,129.68,952917
ADBE,2017-08-07,147.74,148.9,147.54,148.44,1455624
ADI,2017-08-07,79.65,79.65,77.76,78.87,2047867
ADM,2017-08-07,42.65,42.86,42.36,42.44,3246174
ADP,2017-08-07,111.5,114,111.05,112.17,4012798
ADSK,2017-08-07,108.67,111,108.4,109.82,1493121
ADS,2017-08-07,238.54,240.57,238.45,238.97,273481
AEE,2017-08-07,57.57,58.15,57.55,57.94,2400693
AEP,2017-08-07,70.88,71.39,70.64,71.39,2007009
AES,2017-08-07,11.08,11.28,11.07,11.1,6061879
AET,2017-08-07,156.78,157.79,156.3309,156.99,1283443
AFL,2017-08-07,81.14,81.55,80.91,81.1,1277131
AGN,2017-08-07,242.69,243.21,240.95,241.22,1519626
AIG,2017-08-07,64.76,65.08,64.5,64.98,5301174
AIV,2017-08-07,45.63,45.76,45.35,45.6,761836
AIZ,2017-08-07,104.59,105.27,103.26,103.89,287406
AJG,2017-08-07,59,59.1214,58.67,58.91,598256
AKAM,2017-08-07,47.96,47.985,47.215,47.31,1580112
ALB,2017-08-07,120.62,123.48,120,123.08,3815419
ALGN,2017-08-07,169.49,174.82,169.485,174.01,1088097
ALK,2017-08-07,86.15,86.68,85.81,86,838598
ALLE,2017-08-07,81.33,82.06,80.82,81.99,321388
ALL,2017-08-07,94.22,94.59,94.09,94.24,1667206
ALXN,2017-08-07,136.33,139.07,135.32,138.33,1357248
AMAT,2017-08-07,42.86,44.045,42.85,43.96,7758354
AMD,2017-08-07,13.33,13.57,13.27,13.43,57486768
AME,2017-08-07,64.44,64.59,64.13,64.19,641781
AMGN,2017-08-07,173.87,174.65,173.26,174.58,1193843
AMG,2017-08-07,180.63,182.1,179.365,180.63,347891
AMP,2017-08-07,147.72,148.51,147.26,147.29,1234536
AMT,2017-08-07,137.38,138.16,136.9511,138.07,976609
AMZN,2017-08-07,990.65,995,987.14,992.27,2676607
ANDV,2017-08-07,97.25,97.7251,96.605,97.17,1043444
ANSS,2017-08-07,124.47,125.26,123.84,124.98,317231
ANTM,2017-08-07,190.33,191.54,189.26,190.61,811279
AON,2017-08-07,138.7,140.11,138.58,138.77,944936
AOS,2017-08-07,54.8,55.2,54.42,54.55,1311652
APA,2017-08-07,44.71,45.1,44.2,44.39,3904897
APC,2017-08-07,44.54,44.59,43.8099,44.37,3885660
APD,2017-08-07,147.94,147.94,146.93,147.3,866605
APH,2017-08-07,77.58,78.09,77.58,77.98,1126932
ARE,2017-08-07,120.66,120.72,119.55,120.58,331698
ARNC,2017-08-07,25.13,25.57,25.07,25.34,2877887
ATVI,2017-08-07,62.14,62.85,61.8,62.51,7287073
AVB,2017-08-07,187.89,189.16,187.19,188.44,448776
AVGO,2017-08-07,249.39,252.89,248.9,252.44,1873024
AVY,2017-08-07,93.28,93.66,92.87,93.54,812187
AWK,2017-08-07,80.91,81.69,80.68,81.39,716737
AXP,2017-08-07,86.1,86.1875,85.68,85.85,2089149
AYI,2017-08-07,199.63,199.7069,197.27,197.76,365208
AZO,2017-08-07,537.79,544.2,532.65,541.66,315382
A,2017-08-07,60.16,60.89,60.005,60.87,975738
BAC,2017-08-07,25.01,25.05,24.9,24.96,41860914
BAX,2017-08-07,59.84,59.91,59.485,59.73,1858594
BA,2017-08-07,237.6,241.43,237.21,240.23,3674677
BBT,2017-08-07,48.31,48.4,48.11,48.16,3223687
BBY,2017-08-07,60.49,61.7834,60.35,61.76,3529149
BDX,2017-08-07,197.17,197.84,196.01,197.84,957775
BEN,2017-08-07,43.82,43.9,43.5,43.59,1581699
BF.B,2017-08-07,48.34,49.07,48.24,49.02,580247
BHF,2017-08-07,62.75,62.85,60.58,61.72,11208105
BHGE,2017-08-07,35.1,35.27,34.4,34.56,2058552
BIIB,2017-08-07,289.18,291.17,288.17,291.01,1035630
BK,2017-08-07,54.02,54.03,53.6,53.71,3025905
BLK,2017-08-07,427.04,428.76,426.02,427.87,279476
BLL,2017-08-07,40.7,41.43,40.7,41.17,3441928
BMY,2017-08-07,56,56.35,55.57,56.3,5126033
BRK.B,2017-08-07,177.04,178.41,177.04,178.04,3279231
BSX,2017-08-07,26.8,26.8,26.65,26.76,3415622
BWA,2017-08-07,46.7,46.92,46.29,46.5,2177100
BXP,2017-08-07,124.21,124.21,122.51,122.75,422287
CAG,2017-08-07,33.99,34.29,33.99,34.17,3168465
CAH,2017-08-07,69.15,69.5,68.86,69.24,2929039
CAT,2017-08-07,114.48,114.99,114.3,114.71,2269385
CA,2017-08-07,32,32.37,31.91,32.32,3080192
CBG,2017-08-07,37.3,37.505,37.16,37.48,1196877
CBOE,2017-08-07,93.6,95.35,92.361,94.64,1151735
CBS,2017-08-07,63.49,64.63,63.05,64.52,4139889
CB,2017-08-07,149.51,149.97,149.22,149.31,886502
CCI,2017-08-07,101.63,101.98,100.75,101.15,2432892
CCL,2017-08-07,68.03,68.12,67.69,68,2126374
CDNS,2017-08-07,36.22,36.7788,36.22,36.63,1466366
CELG,2017-08-07,136.2,137.83,136.18,137.06,2874377
CERN,2017-08-07,63.14,63.65,62.74,63.38,1529973
CFG,2017-08-07,35.62,35.72,35.34,35.35,4100820
CF,2017-08-07,32.35,32.35,31.26,31.93,4183970
CHD,2017-08-07,50.39,50.55,50.16,50.29,2642688
CHK,2017-08-07,4.49,4.51,4.32,4.35,37259228
CHRW,2017-08-07,67.12,67.385,66.07,66.54,2561616
CHTR,2017-08-07,384.65,386.45,380.77,381.02,1309008
CINF,2017-08-07,80.37,80.54,79.76,79.91,515483
CI,2017-08-07,172.67,176.975,172.5,175.98,1692148
CLX,2017-08-07,134.5,135.65,134.09,135.5,584768
CL,2017-08-07,71.46,71.815,71.27,71.74,2049174
CMA,2017-08-07,73.9,74.23,73.33,73.43,710010
CMCSA,2017-08-07,39.63,39.7,39.45,39.61,12280841
CME,2017-08-07,126.16,126.7865,124.92,124.97,979179
CMG,2017-08-07,345.32,345.73,336.91,339.45,961237
CMI,2017-08-07,159.35,160.72,159.1,160.03,968574
CMS,2017-08-07,47.04,47.19,46.89,47.19,1147839
CNC,2017-08-07,82.39,82.84,81.45,82.6,1153759
CNP,2017-08-07,28.58,28.845,28.5599,28.74,2867678
COF,2017-08-07,84.62,85.42,84.38,85.15,1388258
COG,2017-08-07,24.64,24.68,24.24,24.37,4073074
COL,2017-08-07,127.18,128.43,122.31,127.07,13683627
COO,2017-08-07,243.95,245.04,242.74,244.63,262855
COP,2017-08-07,45.27,45.48,44.83,45.17,6370292
COST,2017-08-07,156.5,157.58,155.34,156.95,2629519
COTY,2017-08-07,19.72,20.06,19.66,20.04,2567388
CPB,2017-08-07,53.08,53.45,52.99,53.24,1323008
CRM,2017-08-07,90.55,90.7,90.12,90.5,1903297
CSCO,2017-08-07,31.79,31.8799,31.69,31.84,11877405
CSRA,2017-08-07,32.5,32.76,32.18,32.32,679710
CSX,2017-08-07,48.81,49.715,48.45,49.62,6396441
CTAS,2017-08-07,134.84,135.36,134.155,134.45,443268
CTL,2017-08-07,22.4,22.635,22.22,22.34,8039971
CTSH,2017-08-07,71.09,71.17,69.53,69.59,4235081
CTXS,2017-08-07,78.06,79.13,77.82,78.47,1719987
CVS,2017-08-07,78,79.28,77.99,79.12,4604007
CVX,2017-08-07,109.81,110.29,109.5801,109.78,4762791
CXO,2017-08-07,118.51,118.51,114.87,116.16,1797936
C,2017-08-07,69.13,69.26,68.695,69.04,12961055
DAL,2017-08-07,51.2,51.55,50.69,50.75,6241658
DE,2017-08-07,130.18,130.5,129.66,129.96,1535249
DFS,2017-08-07,60.86,61.5,60.86,61.39,2020497
DGX,2017-08-07,106.98,107.25,105.92,106.73,1347586
DG,2017-08-07,74.89,76.54,74.64,76.41,2055143
DHI,2017-08-07,36.55,36.64,36.27,36.41,2810273
DHR,2017-08-07,80.99,81.485,80.76,81.43,1898426
DISCA,2017-08-07,23.79,24.31,23.77,24.25,4762502
DISCK,2017-08-07,22.69,23.03,22.6,23.02,2376253
DISH,2017-08-07,60.5,60.59,59.7,60.04,1386584
DIS,2017-08-07,107.59,107.65,106.11,106.35,8093098
DLR,2017-08-07,115.2,115.37,114.12,114.56,673350
DLTR,2017-08-07,74.57,75.92,74.505,75.53,3729438
DOV,2017-08-07,86.55,87.63,86.345,87.25,1094360
DPS,2017-08-07,90.72,91.24,90.25,91.06,564588
DRE,2017-08-07,28.63,28.71,28.38,28.42,1754101
DRI,2017-08-07,83.08,84.29,83.08,83.77,901591
DTE,2017-08-07,108.92,108.99,108.53,108.93,514997
DUK,2017-08-07,86.46,86.55,86,86.26,2026377
DVA,2017-08-07,57.7,57.76,56.84,56.85,1945833
DVN,2017-08-07,33.49,33.53,32.31,32.4,4379761
DXC,2017-08-07,78.65,79.25,78.63,78.87,1219051
D,2017-08-07,78.01,78.22,77.78,77.92,1629407
EA,2017-08-07,117.6,117.96,116.49,116.96,1882939
EBAY,2017-08-07,35.61,36.15,35.38,36.11,5380208
ECL,2017-08-07,133,133.19,131.92,131.95,893277
ED,2017-08-07,82.81,83.5,82.64,83.5,1267196
EFX,2017-08-07,145.36,145.63,144.61,145.47,588741
EIX,2017-08-07,79.24,79.46,78.94,79.44,733894
EL,2017-08-07,98.44,101.02,98.3301,100.53,2231738
EMN,2017-08-07,84.15,85.12,84.11,84.45,867134
EMR,2017-08-07,60.99,61.38,60.84,60.91,2703842
EOG,2017-08-07,89.89,90.23,88.85,89.67,3886628
EQIX,2017-08-07,445.96,450.535,443.95,444.23,478740
EQR,2017-08-07,67.21,67.6,66.94,67.24,1108327
EQT,2017-08-07,62.36,62.4,60.77,61.66,2879588
ESRX,2017-08-07,62.42,62.42,61.53,62.32,2207277
ESS,2017-08-07,261.91,263.12,260.32,261.51,322701
ES,2017-08-07,61.59,62.08,61.4,62.05,1525837
ETFC,2017-08-07,41.22,41.27,40.955,41.11,1670945
ETN,2017-08-07,73.76,74.44,73.68,73.99,3197306
ETR,2017-08-07,76.82,76.96,76.48,76.59,1300616
EVHC,2017-08-07,55.75,55.91,54.63,55.05,2273303
EW,2017-08-07,116.2,116.74,115.8825,116.48,723226
EXC,2017-08-07,38.15,38.27,38.05,38.22,2558561
EXPD,2017-08-07,59.36,59.43,58.98,59.06,1154575
EXPE,2017-08-07,151.47,152.76,148.71,149.12,2622575
EXR,2017-08-07,77.79,78.62,77.32,77.87,1103723
FAST,2017-08-07,43.86,43.9541,43.05,43.07,1699150
FBHS,2017-08-07,65.19,65.385,64.83,65.26,1460071
FB,2017-08-07,169.95,172.06,169.66,171.98,12787844
FCX,2017-08-07,14.56,14.85,14.5,14.7,14260521
FDX,2017-08-07,209,209,207.59,208.37,988585
FE,2017-08-07,32,32.07,31.76,31.79,3599422
FFIV,2017-08-07,119.83,120.54,119.83,120.05,580403
FISV,2017-08-07,123.09,124.27,122.89,124.08,812979
FIS,2017-08-07,90.19,90.6,90.17,90.55,2385506
FITB,2017-08-07,27.17,27.21,26.92,27.03,3585282
FLIR,2017-08-07,37.58,37.65,37.33,37.6,802757
FLR,2017-08-07,39.91,40.15,39.17,39.18,3167398
FLS,2017-08-07,41.11,41.17,40.39,40.55,2043026
FL,2017-08-07,48.85,48.99,47.87,48.84,3764463
FMC,2017-08-07,84.83,85.1,84.09,84.6,1205446
FOXA,2017-08-07,28.46,28.525,28.18,28.2,5113948
FOX,2017-08-07,28.04,28.11,27.8,27.84,1274440
FRT,2017-08-07,133.63,134.14,132.82,133.41,251904
FTI,2017-08-07,27.68,27.68,27.24,27.3,2090560
FTV,2017-08-07,67,67.48,66.72,67.22,1466486
F,2017-08-07,10.94,10.98,10.9,10.92,35013023
GD,2017-08-07,200.34,201.55,199.43,201.14,1482061
GE,2017-08-07,25.74,25.79,25.55,25.63,18870367
GGP,2017-08-07,22.19,22.81,22.03,22.78,6259961
GILD,2017-08-07,72.8,73.5,72.28,73.44,7556523
GIS,2017-08-07,56.18,56.55,56.03,56.38,3412634
GLW,2017-08-07,29.3,29.34,29.13,29.24,4967568
GM,2017-08-07,35.16,35.395,35.12,35.3,8254997
GOOGL,2017-08-07,947.52,948.96,943.5,945.75,1445754
GOOG,2017-08-07,929.06,931.7,926.5,929.36,1032239
GPC,2017-08-07,83.9,84.42,83.55,84.15,438086
GPN,2017-08-07,97.57,97.94,96.67,96.76,2060242
GPS,2017-08-07,23.93,24.19,23.87,24.04,3314091
GRMN,2017-08-07,51.03,52.19,51.03,52.1,986658
GS,2017-08-07,229.8,233.13,229.29,232.92,3809764
GT,2017-08-07,31.2,31.76,31.2,31.46,3855357
GWW,2017-08-07,170.45,170.58,167.22,167.39,648632
HAL,2017-08-07,41.77,41.86,41.0837,41.45,7546654
HAS,2017-08-07,103.65,103.86,102.92,103.02,825195
HBAN,2017-08-07,13.3,13.35,13.24,13.28,5434266
HBI,2017-08-07,24.29,24.55,24.2,24.29,7655315
HCA,2017-08-07,78.77,79.13,78.405,78.49,1684686
HCN,2017-08-07,71.83,72.33,71.38,71.92,1253081
HCP,2017-08-07,29.82,29.9,29.43,29.56,3501049
HD,2017-08-07,152.83,154.47,152.47,153.35,3833620
HES,2017-08-07,44.01,44.12,42.65,42.86,4356922
HIG,2017-08-07,56.23,56.32,55.95,55.97,1588227
HII,2017-08-07,214.02,214.59,212.3767,213.54,208441
HLT,2017-08-07,63.34,63.87,63.02,63.77,3245097
HOG,2017-08-07,48.35,48.4899,47.82,48.06,1853735
HOLX,2017-08-07,38.68,39.26,38.43,39.03,4007627
HON,2017-08-07,140.21,140.21,137.94,138.96,3542142
HPE,2017-08-07,17.49,17.645,17.45,17.63,4584397
HPQ,2017-08-07,19.37,19.4,19.25,19.32,9191767
HP,2017-08-07,49.05,49.23,47.245,47.43,2391695
HRB,2017-08-07,30.12,30.395,29.8786,30.23,2175525
HRL,2017-08-07,33.75,34.22,33.75,34.2,1743447
HRS,2017-08-07,116.69,117.42,116.62,117.38,575024
HSIC,2017-08-07,90.25,92.635,90.125,91.895,1854228
HST,2017-08-07,18.67,18.79,18.585,18.74,2686552
HSY,2017-08-07,105,105.74,104.86,105.65,761613
HUM,2017-08-07,245.49,249.63,245.38,249.62,1068145
IBM,2017-08-07,145,145.09,142.75,143.47,4618284
ICE,2017-08-07,65.09,65.17,64.36,64.37,2334739
IDXX,2017-08-07,152.9,155.56,152.59,155.49,489002
IFF,2017-08-07,134.76,135.48,134.53,134.81,439721
ILMN,2017-08-07,195.26,199.95,195.14,199.58,938509
INCY,2017-08-07,128.87,133.11,128.2401,132,1038401
INFO,2017-08-07,46.32,46.47,45.905,45.98,2045453
INTC,2017-08-07,36.39,36.55,36.22,36.43,18169335
INTU,2017-08-07,136.27,137.05,135.94,136.65,866302
IPG,2017-08-07,21.26,21.59,21.2,21.55,3711988
IP,2017-08-07,54.02,54.51,53.8,54.3,1494665
IQV,2017-08-07,90.62,91.32,89.95,91.19,1055896
IRM,2017-08-07,36.91,37.229,36.77,37.12,543705
IR,2017-08-07,88.11,88.26,87.511,88.1,1344630
ISRG,2017-08-07,309.903,312.378,309.2064,312.2097,908079
ITW,2017-08-07,141.68,142.51,140.84,141.67,1335642
IT,2017-08-07,127.24,127.84,125.63,126.25,748123
IVZ,2017-08-07,34.67,34.795,34.443,34.76,1634779
JBHT,2017-08-07,90.39,90.91,89.87,90.66,553354
JCI,2017-08-07,39.2005,39.88,39.16,39.78,5036535
JEC,2017-08-07,52.34,52.69,52.1,52.31,905126
JNJ,2017-08-07,133.09,133.48,132.51,132.86,3010828
JNPR,2017-08-07,28.18,28.35,28.085,28.29,3775557
JPM,2017-08-07,93.89,94.19,93.71,94.02,7978339
JWN,2017-08-07,47.1,47.87,46.86,47.49,1731635
KEY,2017-08-07,18.44,18.5,18.29,18.32,8134678
KHC,2017-08-07,86.54,87.23,86.26,87.02,3195117
KIM,2017-08-07,20.28,20.55,20.11,20.46,2282617
KLAC,2017-08-07,89.03,92.69,89.03,92.01,2010096
KMB,2017-08-07,121.32,121.8,120.78,121.42,1063908
KMI,2017-08-07,20.15,20.2,20.07,20.15,7177850
KMX,2017-08-07,65.61,66.315,65.29,65.83,1009129
KORS,2017-08-07,36.9,37.64,36.76,37.23,3616125
KO,2017-08-07,45.52,45.76,45.5,45.64,6226315
KR,2017-08-07,24.14,24.54,24.13,24.37,7260047
KSS,2017-08-07,41.85,43,41.687,42.72,4736952
KSU,2017-08-07,102.56,103.285,102.3,103.16,726430
K,2017-08-07,69.81,70.145,69.62,70.11,2923946
LB,2017-08-07,43.3,43.57,42.78,43.37,2576054
LEG,2017-08-07,48.34,48.34,47.82,48.23,735452
LEN,2017-08-07,53.1863,53.3529,52.951,53.2255,821272
LH,2017-08-07,158.55,158.57,156.685,158.21,509403
LKQ,2017-08-07,34.2,34.55,34.11,34.5,1022834
LLL,2017-08-07,176.94,177.18,175.87,176.58,411957
LLY,2017-08-07,82.31,82.4,81.72,82.07,2769747
LMT,2017-08-07,297.31,297.73,296.6,297.15,769137
LNC,2017-08-07,74.13,74.52,73.5,73.97,1029721
LNT,2017-08-07,41.11,41.32,41.03,41.28,651531
LOW,2017-08-07,78.5,78.84,78.09,78.32,4236508
LRCX,2017-08-07,150.45,155.9,150.035,155.84,2751763
LUK,2017-08-07,26.18,26.22,26,26.13,1426852
LUV,2017-08-07,56.77,56.87,55.16,55.37,5446536
LYB,2017-08-07,89.13,89.4,88.86,89.12,1832313
L,2017-08-07,49.16,49.2,48.955,49.02,692245
MAA,2017-08-07,103.83,104.225,103.235,104.02,374165
MAC,2017-08-07,59.38,60.66,58.97,60.61,1745575
MAR,2017-08-07,107,107.6299,105.7,106.17,4861601
MAS,2017-08-07,38.25,38.365,38.06,38.21,1042832
MAT,2017-08-07,18.97,19.01,18.63,18.78,5883708
MA,2017-08-07,129.99,130.495,129.55,130.38,1585964
MCD,2017-08-07,154.14,155.39,154,154.97,3252104
MCHP,2017-08-07,83.58,85.04,83.02,84.98,2338952
MCK,2017-08-07,154.75,155.68,153.8,155.68,969380
MCO,2017-08-07,129.74,129.77,128.59,129.07,772833
MDLZ,2017-08-07,43.56,44.06,43.41,43.99,7424908
MDT,2017-08-07,83.77,84.55,83.7,84.37,3647613
MET,2017-08-07,48.17,48.77,48.16,48.53,9326103
MGM,2017-08-07,31.93,32.15,31.715,31.86,5745506
MHK,2017-08-07,250.01,250.14,247.91,249.38,505752
MKC,2017-08-07,94.55,95.26,94.523,95.05,428987
MLM,2017-08-07,214.21,216.91,213.67,214.01,462521
MMC,2017-08-07,78.15,78.27,77.92,78,1443016
MMM,2017-08-07,207.9,208.3997,206.68,207.44,1172563
MNST,2017-08-07,52.83,53,52.59,52.87,1861071
MON,2017-08-07,117.84,117.9,117.14,117.45,930871
MOS,2017-08-07,22.61,22.62,21.88,21.97,4366480
MO,2017-08-07,65.52,66.075,65.38,65.99,5962309
MPC,2017-08-07,55.59,55.7,54.85,54.9,3182588
MRK,2017-08-07,62.95,63.09,62.655,62.84,6696792
MRO,2017-08-07,12.78,12.82,12.31,12.35,19967845
MSFT,2017-08-07,72.8,72.9,72.26,72.4,18705681
MSI,2017-08-07,90.35,90.35,88.64,89.2,1306987
MS,2017-08-07,48.2,48.395,47.95,48.31,7761584
MTB,2017-08-07,163.34,164.61,162.73,163.62,479822
MTD,2017-08-07,576.66,582.08,575.25,581.62,148673
MU,2017-08-07,27.93,28.605,27.8,28.59,16589271
MYL,2017-08-07,31.48,32.71,31.47,32,19740836
M,2017-08-07,23.27,23.69,23.04,23.56,6071493
NAVI,2017-08-07,14.295,14.68,14.295,14.55,1404896
NBL,2017-08-07,25.79,25.79,25.15,25.54,5138793
NCLH,2017-08-07,57.15,57.62,56.49,56.65,2837182
NDAQ,2017-08-07,75.27,75.56,74.98,75.01,483806
NEE,2017-08-07,146.83,147.49,146.49,147.09,1204847
NEM,2017-08-07,36.15,36.44,35.97,36.17,3291752
NFLX,2017-08-07,181,182.27,179.1,181.33,4609788
NFX,2017-08-07,27.54,27.61,26.2903,26.44,3863791
NI,2017-08-07,26.35,26.37,26.2,26.36,1514117
NKE,2017-08-07,59.82,60.1,59.71,59.79,4066712
NLSN,2017-08-07,42.5,43.145,41.83,43.08,2803103
NOC,2017-08-07,269.51,269.73,268.52,269.58,697371
NOV,2017-08-07,32.3,32.79,31.77,31.79,3216863
NRG,2017-08-07,24.4,24.65,24.22,24.5,5418431
NSC,2017-08-07,115.15,116.49,115.13,115.89,2473893
NTAP,2017-08-07,42.83,42.8843,42.44,42.74,1707809
NTRS,2017-08-07,88.89,89.1925,88.12,88.29,645804
NUE,2017-08-07,57.96,58.13,57.37,57.86,1907210
NVDA,2017-08-07,168.39,172.37,168,172.35,17935280
NWL,2017-08-07,50.8,51.57,50.65,51.31,5173661
NWSA,2017-08-07,14.12,14.43,14.12,14.34,954041
NWS,2017-08-07,14.55,14.85,14.55,14.8,186208
OKE,2017-08-07,53.2,53.3,52.47,53.07,3561503
OMC,2017-08-07,79.18,79.34,78.5,79.06,1163641
ORCL,2017-08-07,50,50.09,49.525,49.64,8280295
ORLY,2017-08-07,204.49,207.72,203.34,205.09,1218093
OXY,2017-08-07,61.91,62.095,61.635,61.83,3204400
O,2017-08-07,57.45,57.66,56.99,57.45,998213
PAYX,2017-08-07,56.01,56.14,55.74,55.94,1429791
PBCT,2017-08-07,17.57,17.59,17.4,17.4,1769393
PCAR,2017-08-07,68.47,68.89,68.19,68.55,1159671
PCG,2017-08-07,68.54,68.98,68.24,68.94,1456716
PCLN,2017-08-07,2034.73,2044.51,2022,2042.64,402270
PDCO,2017-08-07,39.17,39.4,38.94,39.23,1016807
PEG,2017-08-07,45.68,45.79,45.56,45.69,1483797
PEP,2017-08-07,116.45,117.22,116.38,116.96,2569552
PFE,2017-08-07,33.55,33.59,33.25,33.31,12512569
PFG,2017-08-07,67.03,67.095,66.49,66.51,588420
PGR,2017-08-07,47.73,47.75,47.53,47.67,1965098
PG,2017-08-07,90.67,91.56,90.52,91.44,5011336
PHM,2017-08-07,25.63,25.74,25.35,25.46,4602212
PH,2017-08-07,163.79,163.96,161.72,162.39,1313790
PKG,2017-08-07,109.36,110.12,108.91,109.42,766067
PKI,2017-08-07,64.61,66.26,64.37,65.8,896409
PLD,2017-08-07,61.31,61.31,60.435,60.65,1577098
PM,2017-08-07,114.75,115.885,114.68,115.86,3845745
PNC,2017-08-07,131.94,132.2,130.51,131.11,2517158
PNR,2017-08-07,63.18,63.28,62.64,62.83,646654
PNW,2017-08-07,88.2,88.63,87.95,88.59,1096393
PPG,2017-08-07,105.2,105.91,104.95,105.14,1143214
PPL,2017-08-07,38.7,38.845,38.66,38.83,1581123
PRGO,2017-08-07,67.25,68.19,66.91,67.51,1967630
PRU,2017-08-07,112.18,112.515,111.57,111.69,1372979
PSA,2017-08-07,201.51,201.89,200.19,201.08,534705
PSX,2017-08-07,85.53,85.59,84.88,85.07,2187167
PVH,2017-08-07,123.04,124.95,122.135,124.09,675357
PWR,2017-08-07,36.5,36.55,36.09,36.29,2302653
PXD,2017-08-07,134.4,134.96,128.5,129.64,3841951
PX,2017-08-07,130.39,130.54,129.89,130.22,521867
PYPL,2017-08-07,59.18,59.64,58.84,59.62,5888220
QCOM,2017-08-07,52.5,52.845,52.49,52.7,6561768
QRVO,2017-08-07,66.82,69.18,66.82,68.8,1366873
RCL,2017-08-07,120,120,117.63,117.76,2100574
REGN,2017-08-07,468.71,471.76,462.21,470.1,499116
REG,2017-08-07,66.74,67.065,66.16,66.74,571798
RE,2017-08-07,265.75,266.27,264.22,265.59,235065
RF,2017-08-07,14.99,15,14.86,14.87,9644921
RHI,2017-08-07,44.14,44.46,43.82,43.87,895165
RHT,2017-08-07,98.27,99.17,98.27,98.88,565779
RJF,2017-08-07,82.88,83.14,82.48,82.88,363453
RL,2017-08-07,77.37,79.38,76.86,78.15,2501167
RMD,2017-08-07,75.16,75.47,74.601,75.05,573222
ROK,2017-08-07,164.96,166.53,164.83,165.82,708206
ROP,2017-08-07,236.36,236.91,234.73,236.46,226923
ROST,2017-08-07,55.62,56.02,55.13,55.4,2235112
RRC,2017-08-07,17.73,17.91,17.22,17.35,9761770
RSG,2017-08-07,64.8,64.9,64.59,64.7,671098
RTN,2017-08-07,173.97,174.19,173.35,173.51,1116202
SBAC,2017-08-07,139.37,140.29,137.9101,139.52,535546
SBUX,2017-08-07,55.6,55.93,55.42,55.63,7253947
SCG,2017-08-07,63.8,63.93,62.91,63.28,1588855
SCHW,2017-08-07,43.18,43.21,42.79,42.88,2673226
SEE,2017-08-07,43.58,44.13,43.46,43.86,2620016
SHW,2017-08-07,335.84,337.99,333.74,334.39,452491
SIG,2017-08-07,60.89,62.03,60.05,61.97,868310
SJM,2017-08-07,121.47,122.72,121.29,122.57,668574
SLB,2017-08-07,67.25,67.5,66.53,66.55,5756631
SLG,2017-08-07,102.58,102.71,102.145,102.29,446689
SNA,2017-08-07,154.02,155.87,153.04,154.95,481613
SNI,2017-08-07,87.2,87.84,86.71,87.66,1922527
SNPS,2017-08-07,76.69,77.22,76.48,77.15,506025
SO,2017-08-07,48.78,49.035,48.685,49,4051024
SPGI,2017-08-07,151.56,151.94,150.74,150.95,776963
SPG,2017-08-07,164.46,167.12,163.48,166.37,1534200
SRCL,2017-08-07,78.45,79.18,77.64,78.66,1124253
SRE,2017-08-07,117.19,117.59,116.64,117.12,955722
STI,2017-08-07,58.44,58.52,58.025,58.06,2150338
STT,2017-08-07,95.07,95.3,94.43,94.45,1029483
STX,2017-08-07,33.4,33.66,33.24,33.48,5520705
STZ,2017-08-07,193.65,195.21,193.01,194.97,774042
SWKS,2017-08-07,102.29,104.7,102.29,104.5,1257224
SWK,2017-08-07,141.78,142.28,141.39,142.13,650710
SYF,2017-08-07,29.88,30.515,29.77,30.4,5164241
SYK,2017-08-07,146.59,146.76,146.1,146.73,674943
SYMC,2017-08-07,29.05,29.09,28.45,28.87,20837561
SYY,2017-08-07,52.46,52.66,52.29,52.48,2280652
TAP,2017-08-07,90.43,90.51,89.84,89.85,1288831
TDG,2017-08-07,281.16,285.63,281.045,284.39,468492
TEL,2017-08-07,80.34,81.21,80.18,80.9,929990
TGT,2017-08-07,57.57,57.97,57.5,57.88,3904191
TIF,2017-08-07,92.41,93.07,91.49,92.16,1973772
TJX,2017-08-07,70.05,70.88,70.05,70.68,2783275
TMK,2017-08-07,79.04,79.11,78.84,78.98,288065
TMO,2017-08-07,176.35,177.43,175.6835,177.35,792038
TPR,2017-08-07,47.16,47.72,47.07,47.57,2598236
TRIP,2017-08-07,39.49,40.27,39.25,39.56,4572142
TROW,2017-08-07,82.88,83.55,82.81,83.37,799200
TRV,2017-08-07,129.27,129.855,128.62,128.8,1008321
TSCO,2017-08-07,56.93,57.15,56.05,56.61,1979440
TSN,2017-08-07,65.77,67.73,65.42,66.9,7091692
TSS,2017-08-07,64.01,64.25,63.84,64.18,784883
TWX,2017-08-07,102.4,102.62,102.277,102.43,2829358
TXN,2017-08-07,81.44,82.2,81.44,82.17,2827728
TXT,2017-08-07,49.34,49.44,48.76,49.4,858035
T,2017-08-07,38.44,38.64,38.37,38.52,16825749
UAA,2017-08-07,18.4,18.58,18.275,18.56,3072102
UAL,2017-08-07,69.09,69.29,68.36,68.39,3095718
UA,2017-08-07,16.6,16.7,16.43,16.63,2948004
UDR,2017-08-07,38.65,38.85,38.51,38.73,700015
UHS,2017-08-07,108.02,108.38,107.04,107.25,734346
ULTA,2017-08-07,249.56,251.92,248.53,248.81,618275
UNH,2017-08-07,194.81,195.41,193.9,194.78,2074754
UNM,2017-08-07,50.77,50.9899,50.535,50.6,700368
UNP,2017-08-07,102.35,102.74,102.0001,102.57,2543369
UPS,2017-08-07,112,112.028,111.42,111.86,1696021
URI,2017-08-07,118.52,118.835,117.44,118.1,830539
USB,2017-08-07,53.15,53.24,52.88,53.12,3720923
UTX,2017-08-07,119.31,119.75,117.86,118.52,4975676
VAR,2017-08-07,96.5,96.68,96.19,96.48,722808
VFC,2017-08-07,63.22,63.5,62.94,62.94,1669531
VIAB,2017-08-07,30.44,31.28,30.265,30.58,8586579
VLO,2017-08-07,67.95,68.53,67.75,68,2671912
VMC,2017-08-07,121.59,123.11,120.8,120.82,1131981
VNO,2017-08-07,79.43,79.4626,78.85,79.25,1478393
VRSK,2017-08-07,82.99,83.24,82.15,82.52,749878
VRSN,2017-08-07,99.25,99.719,99.01,99.32,453327
VRTX,2017-08-07,152.6,156.63,152.6,156.47,926423
VTR,2017-08-07,65.81,66.24,65.52,65.65,1163813
VZ,2017-08-07,48.79,48.96,48.68,48.86,10448725
V,2017-08-07,100.92,101.535,100.59,101.49,7047112
WAT,2017-08-07,177.88,178.42,176.7225,177.95,405172
WBA,2017-08-07,81.01,81.87,80.71,81.51,3263812
WDC,2017-08-07,81.16,81.6316,80.39,80.97,4772003
WEC,2017-08-07,64.03,64.33,63.87,64.3,829376
WFC,2017-08-07,52.73,52.95,52.43,52.54,22673681
WHR,2017-08-07,178.1,179.08,176.67,178.39,1066910
WLTW,2017-08-07,149.24,150.34,148.8725,149.58,649769
WMB,2017-08-07,30.89,31.06,30.65,31.02,5057262
WMT,2017-08-07,80.57,81.45,80.54,81.28,5484512
WM,2017-08-07,75.52,75.68,75.27,75.39,868227
WRK,2017-08-07,57.51,57.65,56.73,57.16,2016584
WU,2017-08-07,19.7,19.73,19.35,19.38,4443305
WYNN,2017-08-07,128.32,130.45,128,130.23,1707363
WYN,2017-08-07,102.52,103.92,102.33,103.34,847591
WY,2017-08-07,32.79,32.82,32.56,32.72,1515868
XEC,2017-08-07,93.74,93.74,91.56,92.48,1085344
XEL,2017-08-07,47.98,48.21,47.79,48.2,1856730
XLNX,2017-08-07,63.12,64.03,63.1,63.83,2250357
XL,2017-08-07,44.3,44.5,44.13,44.47,936928
XOM,2017-08-07,80.17,80.17,79.86,80.16,7893753
XRAY,2017-08-07,61.64,62.39,61.46,62.34,1587755
XRX,2017-08-07,32.22,32.6,32.1,32.51,1474804
XYL,2017-08-07,59.93,60.14,59.66,60.04,870307
YUM,2017-08-07,75.02,75.04,74.39,74.99,1719690
ZBH,2017-08-07,117.92,117.99,116.85,117.19,807533
ZION,2017-08-07,45.8,46.09,45.48,45.76,1998447
ZTS,2017-08-07,62.12,62.34,61.25,61.83,4208287
AAL,2017-08-08,50.68,50.78,49.89,50,4274416
AAPL,2017-08-08,158.6,161.83,158.27,160.08,36205896
AAP,2017-08-08,109.51,110.81,108.29,109.39,863575
ABBV,2017-08-08,71.33,71.91,71.01,71.47,4398003
ABC,2017-08-08,80.91,82.3399,80.13,80.33,1742069
ABT,2017-08-08,49.24,49.24,48.81,48.88,3390714
ACN,2017-08-08,129.32,129.89,128.9401,129.13,1099492
ADBE,2017-08-08,148.14,148.86,146.36,147.81,1508814
ADI,2017-08-08,78.66,79.88,78.41,78.97,1894162
ADM,2017-08-08,42.44,42.65,42.1,42.24,3065740
ADP,2017-08-08,112.2,112.56,108.07,108.51,9711206
ADSK,2017-08-08,109.38,110.27,108,108.35,1224209
ADS,2017-08-08,238.02,239.23,235.05,235.45,498783
AEE,2017-08-08,57.85,58.75,57.83,58.43,1657866
AEP,2017-08-08,70.8,71.39,70.56,71.35,2398048
AES,2017-08-08,11.01,11.66,11.01,11.38,11148353
AET,2017-08-08,156.8,157.675,155.88,156.27,1577425
AFL,2017-08-08,81.08,81.58,81.03,81.24,1192534
AGN,2017-08-08,241.97,245.5,239.47,239.74,2730642
AIG,2017-08-08,64.94,65.075,64.39,64.57,3143571
AIV,2017-08-08,45.51,46.12,45.43,46.1,2664639
AIZ,2017-08-08,103.8,105.82,103.785,104.75,313190
AJG,2017-08-08,58.78,58.97,58.68,58.81,533651
AKAM,2017-08-08,47.17,47.68,46.9,47.27,1443087
ALB,2017-08-08,119.13,119.17,113.68,115.41,5312135
ALGN,2017-08-08,173.89,176.84,173.35,173.62,1085584
ALK,2017-08-08,85.85,86.92,85.02,85.15,972396
ALLE,2017-08-08,81.91,82.254,81.31,81.37,468618
ALL,2017-08-08,93.98,94.33,93.84,94.21,1609649
ALXN,2017-08-08,137.78,138,135.745,136.04,1358268
AMAT,2017-08-08,44.04,44.52,43.73,43.9,9798285
AMD,2017-08-08,13.48,13.55,13.08,13.11,47338001
AME,2017-08-08,64.08,64.4,63.63,63.8,594596
AMGN,2017-08-08,173.96,174.9,172.98,173.69,2325311
AMG,2017-08-08,180.52,183.05,180.25,181.56,320229
AMP,2017-08-08,147,149.985,146.7,148.8,943496
AMT,2017-08-08,137.49,137.56,136.17,136.63,1333491
AMZN,2017-08-08,994.35,996.28,985.79,989.84,2902815
ANDV,2017-08-08,96.5,96.93,92.64,95.8,2731350
ANSS,2017-08-08,124.91,127.69,124.34,124.43,267163
ANTM,2017-08-08,190.49,193.36,189.52,191.98,1226864
AON,2017-08-08,138.46,138.89,138.32,138.58,1033978
AOS,2017-08-08,54.51,55.02,54.33,54.4,635227
APA,2017-08-08,44.36,45.28,43.93,44.12,3448703
APC,2017-08-08,44.1,45.07,43.99,44.21,5214235
APD,2017-08-08,147.21,147.29,145.63,145.85,866114
APH,2017-08-08,77.64,78.34,77.64,77.97,855078
ARE,2017-08-08,119.99,120.98,119.76,120.62,369829
ARNC,2017-08-08,25.22,25.555,24.97,24.99,3577858
ATVI,2017-08-08,62.31,62.52,61.15,61.33,8668466
AVB,2017-08-08,188.43,189.71,187.47,188.55,726293
AVGO,2017-08-08,251.98,254.29,250.42,251.36,2043901
AVY,2017-08-08,93.21,93.69,92.83,93.4,617730
AWK,2017-08-08,81.17,81.59,80.98,81.31,585675
AXP,2017-08-08,85.43,86.665,85.41,85.94,2922837
AYI,2017-08-08,197.75,199.01,196.41,196.52,340239
AZO,2017-08-08,547.58,547.71,530.35,530.97,302459
A,2017-08-08,60.67,60.98,60.08,60.14,1162440
BAC,2017-08-08,24.95,25.35,24.82,24.9,73399327
BAX,2017-08-08,59.66,59.995,59.36,59.72,1969647
BA,2017-08-08,239.91,240.52,238.93,239.5,4871451
BBT,2017-08-08,48.01,48.9,48.01,48.25,3312782
BBY,2017-08-08,61.82,62.357,61.38,61.48,2467902
BDX,2017-08-08,198.87,199.01,196.44,196.63,1150010
BEN,2017-08-08,43.54,43.94,43.54,43.65,2163977
BF.B,2017-08-08,48.79,49.2,48.76,48.95,727595
BHF,2017-08-08,61.06,61.5,56.59,56.9,4124459
BHGE,2017-08-08,34.75,35.47,34.6442,34.94,2155678
BIIB,2017-08-08,291.18,291.7,288.5,289.26,931238
BK,2017-08-08,53.61,54.09,53.57,53.79,3007865
BLK,2017-08-08,427.8,431.92,427.01,428.82,397782
BLL,2017-08-08,41.05,41.26,40.94,41.09,3614112
BMY,2017-08-08,56.35,57.57,56.3025,56.91,7887217
BRK.B,2017-08-08,177.71,178.29,176.2,176.43,2925032
BSX,2017-08-08,26.76,26.76,26.5,26.51,4581358
BWA,2017-08-08,46.51,47.45,46.5,46.97,2162600
BXP,2017-08-08,122.51,123.47,122.14,122.96,663040
CAG,2017-08-08,34.27,34.49,34.13,34.19,3619896
CAH,2017-08-08,69.24,70.19,68.94,69.34,2082228
CAT,2017-08-08,114.59,115.25,114.19,114.41,2601217
CA,2017-08-08,32.24,32.55,32.17,32.22,3133222
CBG,2017-08-08,37.34,37.45,36.68,36.82,1631947
CBOE,2017-08-08,94.27,95.56,94.02,95.46,871143
CBS,2017-08-08,65.76,66.66,64.56,65.7,4540681
CB,2017-08-08,149.14,149.5,148.37,148.54,964979
CCI,2017-08-08,100.9,101.49,99.7,100.03,2160488
CCL,2017-08-08,68.05,68.87,67.93,68.03,3545430
CDNS,2017-08-08,36.61,36.945,36.52,36.8,2028171
CELG,2017-08-08,136.67,136.81,134.7,135.27,2836612
CERN,2017-08-08,63.18,63.49,62.86,63.16,1200429
CFG,2017-08-08,35.27,36.06,35.215,35.34,3549435
CF,2017-08-08,31.86,32.22,31.28,31.49,5247849
CHD,2017-08-08,50.26,50.26,49.66,49.7,1744975
CHK,2017-08-08,4.35,4.48,4.34,4.4,27681015
CHRW,2017-08-08,66.38,66.985,66.02,66.75,1668301
CHTR,2017-08-08,380.02,393.24,378.2569,389.75,1913093
CINF,2017-08-08,79.99,80.67,79.67,79.75,537115
CI,2017-08-08,175.67,176.79,174.68,175.63,1109214
CLX,2017-08-08,135.46,135.67,134.45,134.65,446894
CL,2017-08-08,71.72,72.08,71.54,71.7,1909282
CMA,2017-08-08,73.3,74.76,73.12,73.46,1437251
CMCSA,2017-08-08,39.62,40.17,39.43,39.92,13626153
CME,2017-08-08,124.78,125.52,124.4637,124.76,776851
CMG,2017-08-08,338,338.95,332.34,333.64,1078066
CMI,2017-08-08,159.73,161.05,159.33,159.82,1294751
CMS,2017-08-08,47.09,47.42,47.075,47.42,1375401
CNC,2017-08-08,82.65,83.42,82.08,82.72,837136
CNP,2017-08-08,28.68,29.14,28.66,29.05,4919298
COF,2017-08-08,85.03,87.37,85.03,85.51,1993639
COG,2017-08-08,24.28,24.71,24.28,24.57,3279501
COL,2017-08-08,124.24,126.328,123.89,125.7,3672086
COO,2017-08-08,244.63,245.37,243.04,243.59,148817
COP,2017-08-08,45.15,46.11,45,45.63,8032084
COST,2017-08-08,157.1,159.44,157.03,157.75,2569248
COTY,2017-08-08,20.01,20.04,19.86,19.9,3629856
CPB,2017-08-08,53.03,53.37,52.81,53.25,1411141
CRM,2017-08-08,90.18,90.89,89.54,90.26,2366736
CSCO,2017-08-08,31.75,32,31.6,31.67,15375678
CSRA,2017-08-08,32.28,32.84,32.13,32.26,746081
CSX,2017-08-08,49.44,50.22,49.23,50.14,7443223
CTAS,2017-08-08,134.4,134.95,133.07,133.39,762798
CTL,2017-08-08,22.25,22.37,21.77,21.87,11592367
CTSH,2017-08-08,69.99,70.75,69.52,70.28,3709161
CTXS,2017-08-08,78.18,78.42,76.47,76.75,2287804
CVS,2017-08-08,78.64,79,76.72,78.57,8639803
CVX,2017-08-08,110,110.71,109.77,110.35,4107273
CXO,2017-08-08,115.51,118.74,115.43,117.92,2098848
C,2017-08-08,69,69.86,68.82,68.88,16645925
DAL,2017-08-08,50.75,51.04,50.23,50.31,5847150
DE,2017-08-08,129.75,132.22,129.75,132.02,3955080
DFS,2017-08-08,61.28,62.54,61.01,61.96,2902102
DGX,2017-08-08,106.66,107.285,106.01,106.21,885017
DG,2017-08-08,76.51,77.31,76.43,76.69,2454093
DHI,2017-08-08,36.4,36.55,36.13,36.25,3885007
DHR,2017-08-08,81.32,81.7,80.14,80.27,2997069
DISCA,2017-08-08,24.47,24.68,24.135,24.3,3261949
DISCK,2017-08-08,22.97,23.29,22.81,23.02,2145021
DISH,2017-08-08,59.89,60.49,59.33,59.71,1393943
DIS,2017-08-08,106.55,107.14,106.175,106.98,9787086
DLR,2017-08-08,114.32,114.57,113.39,113.77,825056
DLTR,2017-08-08,75.53,76.06,75.32,75.75,2406275
DOV,2017-08-08,87.05,87.4,86.59,86.87,923740
DPS,2017-08-08,90.99,91.19,90.19,90.31,969858
DRE,2017-08-08,28.4,28.84,28.25,28.74,3614551
DRI,2017-08-08,83.57,83.7375,81.33,81.83,2403667
DTE,2017-08-08,108.77,109.43,108.6455,109.4,481478
DUK,2017-08-08,86.1,86.61,86.01,86.6,2045763
DVA,2017-08-08,56.85,57.15,55.9404,57.05,2437468
DVN,2017-08-08,32.28,32.89,32.01,32.14,6161430
DXC,2017-08-08,78.46,79.29,77.26,77.49,2747431
D,2017-08-08,77.75,78.02,77.61,77.96,1266812
EA,2017-08-08,116.5,117.13,116.02,116.5,1329898
EBAY,2017-08-08,35.96,36.64,35.89,36.36,9655721
ECL,2017-08-08,131.95,132.07,130.83,131.24,636925
ED,2017-08-08,83.39,84.12,83.3,84.06,1386351
EFX,2017-08-08,144.97,145.32,142.2,142.37,623544
EIX,2017-08-08,79.18,79.8,79.18,79.79,587424
EL,2017-08-08,100.34,101.41,100.06,101.06,2128913
EMN,2017-08-08,84.15,84.89,83.75,84.12,657853
EMR,2017-08-08,60.75,61.14,60.245,60.43,2155211
EOG,2017-08-08,89.81,92.35,89.71,91.15,3829713
EQIX,2017-08-08,442.81,444.89,439.1,441.53,296661
EQR,2017-08-08,67.11,67.329,66.78,67.15,2096581
EQT,2017-08-08,61.28,63.21,61.28,62.78,4378691
ESRX,2017-08-08,62.16,62.76,61.74,62.24,2975079
ESS,2017-08-08,261.22,262.82,260.975,262.69,394297
ES,2017-08-08,61.95,62.35,61.765,62.31,1030576
ETFC,2017-08-08,41.01,41.97,41.01,41.23,1730319
ETN,2017-08-08,73.71,74.2999,72.92,72.99,4769918
ETR,2017-08-08,75.77,77.5,75.73,77.5,1747405
EVHC,2017-08-08,56.13,58.05,54.975,55.55,3357815
EW,2017-08-08,116.48,117.29,115.8,116.16,976924
EXC,2017-08-08,38.13,38.375,38.03,38.21,3391520
EXPD,2017-08-08,57.34,57.5,55.17,55.92,2594729
EXPE,2017-08-08,148.37,148.57,144.59,145.92,4185002
EXR,2017-08-08,77.65,78.28,76.74,77,935004
FAST,2017-08-08,43,43.15,42.45,42.49,2003770
FBHS,2017-08-08,65.08,65.08,64.33,64.35,1652660
FB,2017-08-08,171.88,173.05,170.62,171.23,14393524
FCX,2017-08-08,14.63,14.85,14.41,14.47,15750614
FDX,2017-08-08,208.55,209.45,206.72,207,1255802
FE,2017-08-08,31.72,32.06,31.69,31.95,3422196
FFIV,2017-08-08,119.68,120.5,118.43,118.62,912332
FISV,2017-08-08,123.45,124.12,123.31,123.58,510673
FIS,2017-08-08,90.43,90.66,89.9,89.99,953960
FITB,2017-08-08,27,27.86,26.92,27.45,6752072
FLIR,2017-08-08,37.48,37.82,37.42,37.71,718965
FLR,2017-08-08,39.13,39.86,39.07,39.19,2721634
FLS,2017-08-08,40.43,40.68,39.8,39.84,1260499
FL,2017-08-08,50.5,51.29,49.955,50.04,5053931
FMC,2017-08-08,84.28,84.9,83.8501,84.37,1191507
FOXA,2017-08-08,28.17,28.38,27.91,28.03,6737580
FOX,2017-08-08,27.81,28.06,27.6,27.71,1526203
FRT,2017-08-08,133.16,134.01,131.57,132.59,338779
FTI,2017-08-08,27.03,27.39,26.95,27.15,2594392
FTV,2017-08-08,66.97,67.2,66.85,66.92,1172732
F,2017-08-08,10.95,11,10.88,10.89,26322101
GD,2017-08-08,199.24,200.93,198.22,198.8,1352601
GE,2017-08-08,25.63,25.89,25.515,25.56,27143601
GGP,2017-08-08,22.66,22.83,22.34,22.51,6023939
GILD,2017-08-08,73.42,73.67,72.81,73.27,7943896
GIS,2017-08-08,56.19,56.32,55.74,55.78,3124881
GLW,2017-08-08,29.16,29.625,29.12,29.3,5799701
GM,2017-08-08,35.3,35.83,35.23,35.39,9024204
GOOGL,2017-08-08,944.29,952.49,942.48,944.19,1505064
GOOG,2017-08-08,927.09,935.814,925.6095,926.79,1061579
GPC,2017-08-08,84.22,84.59,83.32,83.45,539879
GPN,2017-08-08,96.31,97.52,96.15,96.95,1130320
GPS,2017-08-08,24.27,24.87,24.21,24.58,5450907
GRMN,2017-08-08,52.13,52.22,51.62,51.76,1030657
GS,2017-08-08,232.4,235.83,231.7,232.05,3322548
GT,2017-08-08,31.41,31.73,31.4,31.48,2459663
GWW,2017-08-08,168.35,168.68,164.17,164.59,686060
HAL,2017-08-08,41.2,41.83,40.71,41.03,9244666
HAS,2017-08-08,102.99,103.355,101.25,101.43,1182400
HBAN,2017-08-08,13.24,13.56,13.23,13.35,8658454
HBI,2017-08-08,24.54,24.795,24.41,24.62,7161097
HCA,2017-08-08,78,78.79,77.22,78.13,3036920
HCN,2017-08-08,71.74,72.18,71.48,71.94,1535993
HCP,2017-08-08,29.41,29.63,29.25,29.61,4181082
HD,2017-08-08,153.32,154.2,153.08,153.35,3218945
HES,2017-08-08,42.72,43.77,42.396,42.62,2861739
HIG,2017-08-08,55.93,56.6,55.9,56.05,1666520
HII,2017-08-08,213.75,214.9699,213.15,214,214300
HLT,2017-08-08,62.84,63.18,61.74,62.08,2852104
HOG,2017-08-08,47.91,48.17,47.61,47.81,1208140
HOLX,2017-08-08,38.86,39.08,38.42,38.96,4143085
HON,2017-08-08,138.84,139.64,138.5,138.67,2067757
HPE,2017-08-08,17.59,17.7,17.52,17.63,7892874
HPQ,2017-08-08,19.3,19.48,19.2,19.32,11560509
HP,2017-08-08,47.34,47.84,46.385,46.4,2295607
HRB,2017-08-08,30.2,30.39,29.96,30.31,1583821
HRL,2017-08-08,34.15,34.15,33.55,33.66,1826523
HRS,2017-08-08,117.26,117.81,116.73,116.89,646884
HSIC,2017-08-08,88.5,89.75,86.3,87.01,2470370
HST,2017-08-08,18.52,18.7,18.16,18.21,7786407
HSY,2017-08-08,105.27,106.18,105,105.1,971567
HUM,2017-08-08,249.32,251,247.8,250.22,1257223
IBM,2017-08-08,142,142.76,142,142.11,3298718
ICE,2017-08-08,64.21,64.7,64.01,64.55,2301976
IDXX,2017-08-08,154.83,156.47,153.662,154.77,518777
IFF,2017-08-08,134.68,136.01,134.37,134.64,667605
ILMN,2017-08-08,198.28,199.86,197.39,197.61,711104
INCY,2017-08-08,131.62,132.75,130.08,130.7,650092
INFO,2017-08-08,45.96,46.02,45.31,45.34,2110779
INTC,2017-08-08,36.37,36.7,36.3,36.41,22819871
INTU,2017-08-08,136.03,137.21,135.81,136.18,747127
IPG,2017-08-08,21.48,21.56,21.12,21.15,5721369
IP,2017-08-08,54.3,54.37,53.92,53.99,1569325
IQV,2017-08-08,91.17,91.255,90.09,90.67,980286
IRM,2017-08-08,37.07,37.66,37.05,37.18,1015186
IR,2017-08-08,88.03,88.12,87.321,87.5,1147452
ISRG,2017-08-08,311.0497,312.6164,309.833,311.4597,683529
ITW,2017-08-08,141.95,141.95,140.93,141.34,1009569
IT,2017-08-08,121.73,123.34,119.58,122.3,1911501
IVZ,2017-08-08,34.64,35.11,34.53,34.61,2101964
JBHT,2017-08-08,90.39,91.57,89.81,90.91,651804
JCI,2017-08-08,39.7145,39.98,39.41,39.61,5272855
JEC,2017-08-08,53.3,54.99,52.61,54.12,1493089
JNJ,2017-08-08,132.5,132.8,131.4,132.27,5535804
JNPR,2017-08-08,28.26,28.47,28.23,28.25,3203353
JPM,2017-08-08,93.95,95.2193,93.6,93.68,13745401
JWN,2017-08-08,48.75,48.86,47.36,47.41,1530332
KEY,2017-08-08,18.3,18.705,18.23,18.35,8701214
KHC,2017-08-08,86.64,86.98,86.02,86.16,3125463
KIM,2017-08-08,20.36,20.58,20.21,20.47,3658758
KLAC,2017-08-08,91.99,92.125,90.38,90.68,1319499
KMB,2017-08-08,121.23,121.79,120.93,121.44,1612261
KMI,2017-08-08,20.01,20.14,19.71,19.75,10587456
KMX,2017-08-08,65.77,66.35,64.71,64.87,1019596
KORS,2017-08-08,43.95,45.73,42.71,45.25,14431703
KO,2017-08-08,45.64,45.82,45.545,45.6,5747919
KR,2017-08-08,24.26,24.45,24.09,24.13,9033347
KSS,2017-08-08,43.51,44.14,42.53,42.82,5462787
KSU,2017-08-08,103.11,104.52,102.8248,103.88,908469
K,2017-08-08,69.84,69.94,68.96,69.22,1702661
LB,2017-08-08,43.59,43.99,42.535,42.67,2934884
LEG,2017-08-08,48.16,48.29,47.84,47.89,929826
LEN,2017-08-08,53.1863,53.7843,52.8431,53.3627,1124036
LH,2017-08-08,157.83,158.91,157.17,157.43,452523
LKQ,2017-08-08,34.5,34.59,34.21,34.33,1844254
LLL,2017-08-08,177.55,178.67,176.48,178.18,551578
LLY,2017-08-08,81.87,82.72,81.63,81.97,3292993
LMT,2017-08-08,297.79,300.42,297.335,300.1,1009268
LNC,2017-08-08,73.89,75.78,73.89,74.34,1214205
LNT,2017-08-08,41.24,41.58,41.15,41.57,729367
LOW,2017-08-08,78.27,78.33,77.125,77.21,4411269
LRCX,2017-08-08,155.85,157.86,154.05,155.75,2753190
LUK,2017-08-08,26.09,26.2,25.69,25.71,1552765
LUV,2017-08-08,55.31,55.45,54.58,54.81,5306840
LYB,2017-08-08,88.99,89.46,88.37,88.73,2375219
L,2017-08-08,48.93,49.19,48.85,48.94,792046
MAA,2017-08-08,103.92,104.4,103.66,104.36,486114
MAC,2017-08-08,60.47,60.83,59.05,59.6,1065192
MAR,2017-08-08,100.95,104.76,100.53,103.95,4618003
MAS,2017-08-08,38.14,38.16,37.58,37.63,2074787
MAT,2017-08-08,18.73,18.79,18.32,18.41,8282599
MA,2017-08-08,130.13,130.31,129.3,129.84,2062843
MCD,2017-08-08,154.67,155.245,154.1,154.92,4234291
MCHP,2017-08-08,84.93,85.94,84.23,84.62,2631837
MCK,2017-08-08,155.39,158.33,155.05,157.26,1510533
MCO,2017-08-08,128.66,128.88,127.345,127.7,817439
MDLZ,2017-08-08,43.77,43.96,43.53,43.64,6064788
MDT,2017-08-08,84.29,84.53,83.67,83.83,3825259
MET,2017-08-08,48.47,49.16,48.41,48.77,7963540
MGM,2017-08-08,31.86,32.02,31.425,31.55,6571376
MHK,2017-08-08,249.07,250.74,247.3425,248.96,340014
MKC,2017-08-08,93.95,94.87,92.93,93.01,1629639
MLM,2017-08-08,213.25,214.33,209.36,209.87,525390
MMC,2017-08-08,77.75,77.89,77.34,77.44,1439618
MMM,2017-08-08,206.83,207.89,205.6938,206.43,1856282
MNST,2017-08-08,52.69,53.38,52.54,52.63,3157566
MON,2017-08-08,117.35,117.5,117.01,117.26,1147678
MOS,2017-08-08,21.96,22.19,21.43,21.54,5481579
MO,2017-08-08,65.91,66.11,65.2069,65.38,7102369
MPC,2017-08-08,54.9,55.06,54.31,54.44,2312629
MRK,2017-08-08,62.54,62.72,62.2,62.32,7680067
MRO,2017-08-08,12.27,12.65,12.25,12.37,13121097
MSFT,2017-08-08,72.09,73.13,71.75,72.79,22044587
MSI,2017-08-08,89.18,89.48,88.3,88.58,989001
MS,2017-08-08,48.24,48.8983,47.81,47.93,7771790
MTB,2017-08-08,163.3,166.7,163.2,164.37,570610
MTD,2017-08-08,581.91,583.97,574.73,575.19,123015
MU,2017-08-08,28.61,29.34,28.61,28.84,21903344
MYL,2017-08-08,32.36,32.68,31.28,31.79,11391234
M,2017-08-08,24.11,24.24,23.47,23.52,6386380
NAVI,2017-08-08,14.5,14.665,14.365,14.48,1452619
NBL,2017-08-08,25.38,25.71,25.265,25.39,7152099
NCLH,2017-08-08,59.05,61.48,58.85,59.42,5342744
NDAQ,2017-08-08,75.09,75.39,74.97,75.25,420457
NEE,2017-08-08,147,147.584,146.7,147.35,1188502
NEM,2017-08-08,36.29,36.38,35.5,35.74,4745456
NFLX,2017-08-08,181.37,181.91,177.45,178.36,6104043
NFX,2017-08-08,26.23,27.65,26.23,26.34,4916726
NI,2017-08-08,26.32,26.38,26.19,26.32,1891805
NKE,2017-08-08,59.88,60.12,59.36,59.46,5586439
NLSN,2017-08-08,43.08,43.14,41.83,41.94,2849451
NOC,2017-08-08,269.34,270.2,269.08,269.82,616268
NOV,2017-08-08,31.6,31.715,31.19,31.29,2923702
NRG,2017-08-08,24.44,24.8,24,24.25,4798990
NSC,2017-08-08,115.54,118.36,115.38,117.21,1887149
NTAP,2017-08-08,42.66,43.16,42.52,42.68,2016350
NTRS,2017-08-08,87.92,89.51,87.72,88.79,1042501
NUE,2017-08-08,57.72,58.07,56.86,57.55,1764410
NVDA,2017-08-08,173.89,174.56,168.71,170.3,18883354
NWL,2017-08-08,51.03,51.4,50.35,50.76,4680248
NWSA,2017-08-08,14.32,14.32,14.09,14.24,993535
NWS,2017-08-08,14.75,14.75,14.5,14.6,289684
OKE,2017-08-08,52.8,53.42,52.25,52.55,2568571
OMC,2017-08-08,78.98,79.25,78.46,78.59,1436217
ORCL,2017-08-08,49.54,49.825,48.97,49.1,14684306
ORLY,2017-08-08,204.04,205.5,202.08,203.07,1384770
OXY,2017-08-08,61.61,62.14,61.185,61.35,3231082
O,2017-08-08,57.27,57.615,56.93,57.3,1202857
PAYX,2017-08-08,55.9,56.58,54.72,55.04,3396122
PBCT,2017-08-08,17.36,17.74,17.36,17.46,2435465
PCAR,2017-08-08,68.33,69.04,67.81,67.9,1422482
PCG,2017-08-08,68.75,69.26,68.63,69.25,1416303
PCLN,2017-08-08,2044,2067.99,2035.11,2049,830572
PDCO,2017-08-08,39.12,39.2,38.44,38.72,1606529
PEG,2017-08-08,45.61,45.84,45.57,45.77,1836871
PEP,2017-08-08,116.8,116.95,116.37,116.71,2412582
PFE,2017-08-08,33.33,33.46,33.215,33.28,16116151
PFG,2017-08-08,66.45,67.235,66.15,66.23,954627
PGR,2017-08-08,47.58,47.77,47.5,47.64,2378281
PG,2017-08-08,91.4,91.94,91.23,91.58,5623352
PHM,2017-08-08,25.46,25.585,25.28,25.31,3860065
PH,2017-08-08,162.08,163.31,161.04,161.64,933671
PKG,2017-08-08,109.84,110.46,109.27,109.62,995912
PKI,2017-08-08,65.74,66.105,63.85,64.03,894905
PLD,2017-08-08,60.53,61.17,60.35,60.78,1929739
PM,2017-08-08,115.49,115.55,114.55,114.67,2813204
PNC,2017-08-08,130.6,133.26,130.6,132.36,2802924
PNR,2017-08-08,62.71,62.92,62.25,62.3,438390
PNW,2017-08-08,88.38,88.81,88.06,88.73,720050
PPG,2017-08-08,104.26,104.43,103.19,103.4,1398246
PPL,2017-08-08,38.74,38.85,38.69,38.83,1863594
PRGO,2017-08-08,67.19,67.81,66.24,66.57,1834288
PRU,2017-08-08,111.46,113.17,111.32,111.48,1337115
PSA,2017-08-08,200.73,201.5,198.38,200.68,717934
PSX,2017-08-08,84.84,85.31,84.53,85.02,1847981
PVH,2017-08-08,125.84,126.11,124.09,124.3,845951
PWR,2017-08-08,36.13,37.04,36.06,36.54,2377013
PXD,2017-08-08,130.38,136.06,129.25,135.38,5585519
PX,2017-08-08,130.09,130.09,128.26,128.58,1137172
PYPL,2017-08-08,59.61,59.88,59.25,59.48,6001864
QCOM,2017-08-08,52.55,53.33,52.21,52.29,10462154
QRVO,2017-08-08,68.41,69.8,67.555,69.16,1369058
RCL,2017-08-08,117.83,121.47,117.8,119.8,2409645
REGN,2017-08-08,469.18,475.25,467.35,469.68,484815
REG,2017-08-08,66.48,67.22,66.03,66.54,626369
RE,2017-08-08,265.33,266.25,264.8,266.19,289631
RF,2017-08-08,14.84,15.11,14.82,14.86,16854224
RHI,2017-08-08,43.89,44.7677,43.76,44.24,1439797
RHT,2017-08-08,98.47,99.01,97.485,98.07,851519
RJF,2017-08-08,82.73,83.75,82.56,82.88,389997
RL,2017-08-08,86.31,88.75,84.25,88.53,4960265
RMD,2017-08-08,74.94,75.2651,74.115,74.4,907229
ROK,2017-08-08,165.64,166.21,164.99,165.6,434208
ROP,2017-08-08,235.89,237.2,235.52,235.98,263030
ROST,2017-08-08,55.52,56.6093,55.52,55.92,3086164
RRC,2017-08-08,17.27,17.545,16.89,16.97,8421421
RSG,2017-08-08,64.65,64.82,64.4,64.44,739689
RTN,2017-08-08,173.36,174.92,173.36,174.8,1428550
SBAC,2017-08-08,138.83,139.54,137.76,138.22,493938
SBUX,2017-08-08,55.55,55.58,54.36,54.52,11095259
SCG,2017-08-08,63.16,63.66,62.74,63.65,1128567
SCHW,2017-08-08,42.73,43.25,42.56,42.72,5346705
SEE,2017-08-08,44.4,45.89,43.8,45,4420812
SHW,2017-08-08,334.15,335.74,331.48,332.5,551363
SIG,2017-08-08,61.74,62.84,60.69,62,1181852
SJM,2017-08-08,122.16,122.56,121.65,121.79,594497
SLB,2017-08-08,66.25,66.63,65.26,65.49,8700109
SLG,2017-08-08,102.16,102.52,101.69,101.85,450429
SNA,2017-08-08,155,155.88,153.9,154.23,543564
SNI,2017-08-08,88,88.04,87.43,87.8,4040623
SNPS,2017-08-08,77.13,77.55,76.75,76.82,871638
SO,2017-08-08,48.91,49.2,48.78,49.12,5256804
SPGI,2017-08-08,150.9,151.15,148.07,148.28,1996619
SPG,2017-08-08,165.76,166.98,162.3,164.09,1387916
SRCL,2017-08-08,78.5,78.9199,77,77.06,622094
SRE,2017-08-08,117.03,117.58,116.815,117.49,869302
STI,2017-08-08,57.9,59,57.89,58.05,2962029
STT,2017-08-08,94.12,95.44,94.04,94.35,1178636
STX,2017-08-08,33.39,33.62,32.97,32.99,5981481
STZ,2017-08-08,195.04,196.315,193.84,194.68,878148
SWKS,2017-08-08,104.5,105.98,104.25,104.73,1319283
SWK,2017-08-08,142.03,142.5,140.64,140.96,636450
SYF,2017-08-08,30.34,31.41,30.34,30.72,8043165
SYK,2017-08-08,146.48,146.73,145.86,146.14,645075
SYMC,2017-08-08,28.82,28.88,28.38,28.49,8182872
SYY,2017-08-08,52.38,52.45,52.01,52.08,3290436
TAP,2017-08-08,89.93,91.14,89.91,90.66,1778206
TDG,2017-08-08,285,295,283.5011,285.7,788620
TEL,2017-08-08,80.74,81.37,80.45,80.68,906823
TGT,2017-08-08,58,59.21,58,58.74,8129344
TIF,2017-08-08,92.52,92.9,90.865,91.32,2097500
TJX,2017-08-08,70.805,72.09,70.7,71.5,5375569
TMK,2017-08-08,78.95,79.9,78.95,79.27,394277
TMO,2017-08-08,176.51,176.85,173.93,173.99,1648660
TPR,2017-08-08,48,48.6,47.605,47.83,3364073
TRIP,2017-08-08,39.58,39.98,38.85,39.55,5473148
TROW,2017-08-08,83,83.68,82.69,83.19,1337875
TRV,2017-08-08,128.75,129.16,128.45,128.55,1041892
TSCO,2017-08-08,56.52,56.96,55.4725,55.73,1594834
TSN,2017-08-08,66.61,66.865,65.01,65.02,6011536
TSS,2017-08-08,64.1,64.34,63.83,64.03,671695
TWX,2017-08-08,102.39,102.47,102.05,102.17,3485774
TXN,2017-08-08,81.99,83.69,81.89,82.45,7184617
TXT,2017-08-08,49.3,49.49,48.91,49.06,1047286
T,2017-08-08,38.56,38.745,38.27,38.36,15435797
UAA,2017-08-08,18.6,19.32,18.51,19.25,4837678
UAL,2017-08-08,68.15,68.72,67.53,67.79,2640688
UA,2017-08-08,16.71,17.29,16.709,17.21,4376608
UDR,2017-08-08,38.55,38.76,38.4,38.65,1885175
UHS,2017-08-08,106.83,108.46,105.91,107.36,673325
ULTA,2017-08-08,248.89,252.87,247.23,250.64,537119
UNH,2017-08-08,194.68,194.99,194.08,194.9,1741007
UNM,2017-08-08,50.46,51.43,50.46,50.75,881870
UNP,2017-08-08,102.2,104.32,101.9,103.06,3282402
UPS,2017-08-08,113,113.2,111.8,111.89,2809476
URI,2017-08-08,117.4,119.419,116.88,117.38,848730
USB,2017-08-08,53,53.645,52.9,53.19,3678102
UTX,2017-08-08,118.45,118.99,118.01,118.19,2766894
VAR,2017-08-08,96.41,96.865,95.74,95.88,597426
VFC,2017-08-08,63.53,63.96,62.55,62.61,3491281
VIAB,2017-08-08,30.75,31.25,30.68,30.77,5199033
VLO,2017-08-08,67.67,67.94,67.35,67.79,3114863
VMC,2017-08-08,120.55,120.55,118.24,118.39,1135026
VNO,2017-08-08,79.08,79.4,78.17,78.5,1117562
VRSK,2017-08-08,82.33,82.75,81.86,81.89,597378
VRSN,2017-08-08,99.28,99.51,98.36,98.73,634794
VRTX,2017-08-08,156.12,156.5483,152.8975,153.26,893487
VTR,2017-08-08,65.46,65.74,65.15,65.46,1270703
VZ,2017-08-08,48.75,48.95,48.43,48.6,10901236
V,2017-08-08,101.5,101.715,100.93,101.28,6283690
WAT,2017-08-08,177.38,179.74,176.49,176.64,376732
WBA,2017-08-08,81.09,81.9298,81,81.08,4036340
WDC,2017-08-08,80.79,82.74,80.6653,81.34,3590592
WEC,2017-08-08,64.15,64.76,64.1,64.73,986039
WFC,2017-08-08,52.32,53.3,52.22,52.71,24877808
WHR,2017-08-08,178.06,179.38,177.2,178.54,751141
WLTW,2017-08-08,149.44,149.805,149.07,149.66,860364
WMB,2017-08-08,30.91,31.11,30.39,30.49,5710441
WMT,2017-08-08,81.17,81.86,80.9,81.59,7381407
WM,2017-08-08,75.27,75.54,75.17,75.34,1325309
WRK,2017-08-08,56.82,57.41,56.46,56.56,1329846
WU,2017-08-08,19.33,19.56,19.29,19.3,2898664
WYNN,2017-08-08,130.65,131.69,129.39,130.07,1791698
WYN,2017-08-08,103.03,103.03,100.78,100.87,1025510
WY,2017-08-08,32.63,32.72,32.35,32.46,1870234
XEC,2017-08-08,91.94,95.44,91.94,93.86,1453707
XEL,2017-08-08,48.07,48.45,48.07,48.44,1632913
XLNX,2017-08-08,63.45,64.1,63.1,63.16,1512402
XL,2017-08-08,44.37,44.7,44.25,44.28,962495
XOM,2017-08-08,80.02,80.215,79.83,79.96,9028396
XRAY,2017-08-08,62,62.32,61.13,61.41,2044255
XRX,2017-08-08,32.44,32.65,32.24,32.31,2395344
XYL,2017-08-08,59.74,60.25,59.66,59.84,908624
YUM,2017-08-08,74.71,74.87,74.15,74.2,1409739
ZBH,2017-08-08,117.08,117.08,114.57,115.04,1551015
ZION,2017-08-08,45.59,46.46,45.42,45.81,2354833
ZTS,2017-08-08,60.49,61,59.5,60,4663668
AAL,2017-08-09,49.74,49.92,49.23,49.4,5020809
AAPL,2017-08-09,159.26,161.27,159.11,161.06,26131530
AAP,2017-08-09,109.24,110.28,108.41,109.18,938469
ABBV,2017-08-09,71.26,72.14,71.0999,72.02,4536324
ABC,2017-08-09,79.86,79.95,78.6,79.8,2620128
ABT,2017-08-09,48.76,48.87,48.43,48.77,4102919
ACN,2017-08-09,129.01,129.78,128.92,129.62,1216883
ADBE,2017-08-09,146.68,148.4986,146.5,148.35,1177923
ADI,2017-08-09,78.52,78.65,77.42,77.98,1978962
ADM,2017-08-09,42.29,42.54,42.13,42.49,2316629
ADP,2017-08-09,108.84,110.11,108.06,109.66,8389744
ADSK,2017-08-09,107.69,107.96,106.54,107.45,1152146
ADS,2017-08-09,235,235,231.37,232.44,491373
AEE,2017-08-09,58.57,58.62,57.85,58.08,1881418
AEP,2017-08-09,71.61,71.61,70.86,70.96,2492179
AES,2017-08-09,11.45,11.45,11.12,11.25,7057820
AET,2017-08-09,156.23,156.6,155.09,155.58,3134715
AFL,2017-08-09,81.11,81.8,80.734,81.77,1542256
AGN,2017-08-09,239.74,241.675,237.71,237.97,2019325
AIG,2017-08-09,64.01,64.44,63.64,64.01,5601434
AIV,2017-08-09,46.26,46.39,45.9,46,990097
AIZ,2017-08-09,104.41,105.3,103.89,105.02,338113
AJG,2017-08-09,58.72,59.04,58.72,58.9,430894
AKAM,2017-08-09,47.18,47.86,46.74,47.4,1627532
ALB,2017-08-09,114.66,115.7089,111.23,113.16,2603636
ALGN,2017-08-09,173.84,176.44,172.37,175.77,992292
ALK,2017-08-09,84.87,84.9,83.82,84.34,838211
ALLE,2017-08-09,81.31,81.52,80.46,80.59,354308
ALL,2017-08-09,94.11,94.7,93.96,94.7,1548661
ALXN,2017-08-09,135.96,137.7,135.08,136.85,1091843
AMAT,2017-08-09,43.39,44.025,43.06,43.81,5634688
AMD,2017-08-09,12.76,12.89,12.54,12.83,58861491
AME,2017-08-09,63.65,63.83,63.23,63.56,887416
AMGN,2017-08-09,173.1,174.18,172.65,173.55,1972231
AMG,2017-08-09,180.52,180.81,179.09,180.53,325038
AMP,2017-08-09,147.59,148.13,146.43,147.95,964703
AMT,2017-08-09,136.37,138.39,136.33,137.85,1319251
AMZN,2017-08-09,982.6,988,975.27,982.01,3569731
ANDV,2017-08-09,96.17,98,94.68,95.4,2310733
ANSS,2017-08-09,123.98,125.07,123.525,124.76,300363
ANTM,2017-08-09,191.94,193.16,191.07,192.85,827753
AON,2017-08-09,138.25,140.32,138.25,140.19,755373
AOS,2017-08-09,54.29,54.47,53.79,54.03,1269083
APA,2017-08-09,44.56,44.97,43.25,43.58,3321925
APC,2017-08-09,44.32,44.9,43.665,44.1,5206435
APD,2017-08-09,145.84,146.36,145.565,146.25,1163569
APH,2017-08-09,77.76,78.58,77.52,78.49,1135814
ARE,2017-08-09,120.59,121.41,120.4,120.83,278758
ARNC,2017-08-09,24.96,25.03,24.48,24.65,2572255
ATVI,2017-08-09,60.63,61.57,60.35,61.38,6023183
AVB,2017-08-09,188.31,189.64,188.04,189.27,610735
AVGO,2017-08-09,249.53,250.36,247.52,249.17,2125609
AVY,2017-08-09,93.34,93.68,92.68,92.89,508349
AWK,2017-08-09,81.28,81.88,81.01,81.68,891377
AXP,2017-08-09,85.74,85.9707,85.24,85.69,2960996
AYI,2017-08-09,196.53,197.19,193.17,193.88,362279
AZO,2017-08-09,526.73,533.47,522.84,533.16,409753
A,2017-08-09,60.07,60.23,59.38,59.68,1965048
BAC,2017-08-09,24.6,24.77,24.46,24.74,56910375
BAX,2017-08-09,59.72,60.1,59.5,60.02,2196822
BA,2017-08-09,238.01,238.7,234.1,234.31,5680369
BBT,2017-08-09,47.66,47.83,47.45,47.69,4355587
BBY,2017-08-09,61.21,61.89,60.711,61.07,2573066
BDX,2017-08-09,196.23,197.89,196.23,197.84,1093335
BEN,2017-08-09,43.28,43.71,43.28,43.59,1499692
BF.B,2017-08-09,49.23,49.74,48.05,48.51,1029599
BHF,2017-08-09,56.01,57.12,54.94,56.72,4514392
BHGE,2017-08-09,34.79,35.29,34.76,35.02,2267019
BIIB,2017-08-09,285.79,289.47,285.73,288.74,777522
BK,2017-08-09,53.58,54.095,53.48,54.04,4394208
BLK,2017-08-09,426.31,431.57,425.26,431.34,351009
BLL,2017-08-09,40.89,41.29,40.1,40.28,3598641
BMY,2017-08-09,56.79,57.56,56.51,57.4,7675555
BRK.B,2017-08-09,175.5,178.16,175.05,178.06,2804084
BSX,2017-08-09,26.36,26.57,26.31,26.57,3405143
BWA,2017-08-09,46.62,47.09,46.28,46.53,1511768
BXP,2017-08-09,122.8,122.8,121.42,121.67,503662
CAG,2017-08-09,34.19,34.45,34.07,34.39,2425399
CAH,2017-08-09,69.16,69.22,67.76,68.23,2945206
CAT,2017-08-09,114.39,115.46,114.11,114.34,3170051
CA,2017-08-09,32.2,32.57,32.1,32.55,3356785
CBG,2017-08-09,36.63,36.94,36.505,36.88,1278697
CBOE,2017-08-09,95.51,96.95,94.91,96.8,759090
CBS,2017-08-09,65.12,65.57,62.7,65.35,5345807
CB,2017-08-09,148.46,149.34,148.01,149.29,872933
CCI,2017-08-09,100.07,100.78,99.385,100.77,2539854
CCL,2017-08-09,67.85,68.54,67.7,68.16,4229864
CDNS,2017-08-09,36.58,36.655,36.4,36.56,1622452
CELG,2017-08-09,133.76,135.76,133.61,135.57,3085703
CERN,2017-08-09,62.97,63.05,62.36,62.49,1680033
CFG,2017-08-09,34.96,35.09,34.7,35.03,2555144
CF,2017-08-09,31.24,31.915,31.131,31.88,3585937
CHD,2017-08-09,49.61,50.02,49.61,49.92,1378916
CHK,2017-08-09,4.43,4.48,4.31,4.37,26118390
CHRW,2017-08-09,66.65,66.68,65.96,66.13,1885979
CHTR,2017-08-09,387.89,408.83,386.38,400.9,3978134
CINF,2017-08-09,79.48,80.35,79.21,80.33,359592
CI,2017-08-09,175.7,178.35,174.5,178.08,1508798
CLX,2017-08-09,134.73,135.09,133.73,134.21,564940
CL,2017-08-09,71.57,71.93,71.48,71.57,2486522
CMA,2017-08-09,72.83,73.295,71.84,72.47,1097166
CMCSA,2017-08-09,39.54,40.67,39.355,40.63,17401750
CME,2017-08-09,124.32,126.43,124,126.19,1416530
CMG,2017-08-09,331.25,336.36,328.88,334.61,667460
CMI,2017-08-09,159.32,160.34,158.56,159.4,1127431
CMS,2017-08-09,47.56,47.56,47.29,47.38,1990535
CNC,2017-08-09,82.69,83.3,82.17,82.73,838600
CNP,2017-08-09,29.13,29.45,29.025,29.06,3691350
COF,2017-08-09,84.96,85.28,84.45,85.14,1338065
COG,2017-08-09,24.75,25.23,24.665,24.83,5949140
COL,2017-08-09,125.56,128.15,125.33,126.43,4227315
COO,2017-08-09,242.98,244.51,242.38,242.71,237995
COP,2017-08-09,45.79,46,45.37,45.65,7451119
COST,2017-08-09,157.14,157.57,156.2,156.86,2157557
COTY,2017-08-09,19.88,19.95,19.7,19.86,3152909
CPB,2017-08-09,53.23,53.6,53.08,53.21,1667464
CRM,2017-08-09,89.64,90.47,89.62,90.12,3055415
CSCO,2017-08-09,31.55,31.675,31.36,31.62,16131324
CSRA,2017-08-09,32.14,32.45,31.87,32.19,1480096
CSX,2017-08-09,50.03,50.71,49.825,50.7,6759969
CTAS,2017-08-09,133.26,133.73,132.53,133.3,552776
CTL,2017-08-09,21.78,22.06,21.61,21.82,7893566
CTSH,2017-08-09,70.02,71.08,69.73,71.01,3718561
CTXS,2017-08-09,76.24,76.65,76.055,76.22,1859181
CVS,2017-08-09,78.43,79.49,78.06,79.43,4902205
CVX,2017-08-09,110.74,111.4109,110.26,110.89,3966818
CXO,2017-08-09,118.82,119.91,118.05,118.82,1683446
C,2017-08-09,68.12,68.48,67.92,68.43,19195725
DAL,2017-08-09,50,50.1,49.5,49.67,6692174
DE,2017-08-09,131.3,132.5,131.18,132.41,1394165
DFS,2017-08-09,61.49,61.63,60.965,61.26,1834036
DGX,2017-08-09,106.22,106.8,105.76,106.5,740733
DG,2017-08-09,76.21,77.29,75.55,77.15,2527389
DHI,2017-08-09,36.22,36.55,36,36.37,3948384
DHR,2017-08-09,80.29,80.68,80.02,80.23,2666513
DISCA,2017-08-09,24,24.17,23.035,23.6,6880680
DISCK,2017-08-09,22.91,22.93,22,22.39,2339221
DISH,2017-08-09,59.3,59.92,58.96,59.74,1376862
DIS,2017-08-09,100.71,103,100.5,102.83,27877607
DLR,2017-08-09,114,114.62,113.44,114.41,656944
DLTR,2017-08-09,75.14,75.57,74.42,74.92,2815921
DOV,2017-08-09,86.77,87.26,86.61,86.83,776435
DPS,2017-08-09,90.3,90.42,89.4,90.32,1069545
DRE,2017-08-09,28.81,28.81,28.43,28.52,2016641
DRI,2017-08-09,81.63,82,80.98,81.28,2602724
DTE,2017-08-09,109.76,109.76,108.51,108.53,563157
DUK,2017-08-09,86.76,86.9,86.01,86.2,2115384
DVA,2017-08-09,56.72,57.07,56,56.52,2014633
DVN,2017-08-09,32.38,32.769,31.775,32.08,4297889
DXC,2017-08-09,79.68,84.5,79.67,82.98,4614808
D,2017-08-09,78.32,78.32,77.7,77.84,1596517
EA,2017-08-09,115.55,116.84,114.75,116.11,1709417
EBAY,2017-08-09,36.13,36.225,35.72,36.08,7888132
ECL,2017-08-09,131.36,132.38,131.35,132.36,690619
ED,2017-08-09,83.45,84.16,83.135,83.26,2978269
EFX,2017-08-09,142.37,143.33,141.9,142.94,394583
EIX,2017-08-09,79.99,79.99,79.34,79.45,1154442
EL,2017-08-09,100.85,104.5,100.68,103.77,7523547
EMN,2017-08-09,84.07,84.64,83.79,84.26,803735
EMR,2017-08-09,59.83,60.18,59.731,60.03,1775395
EOG,2017-08-09,91.52,92.35,90.27,90.35,3289080
EQIX,2017-08-09,441.61,448.46,440.17,447.81,359905
EQR,2017-08-09,67.33,67.44,67.03,67.35,1865447
EQT,2017-08-09,63.16,63.64,61.77,62.71,2652566
ESRX,2017-08-09,62.06,62.14,60.71,61.2,3971717
ESS,2017-08-09,263.02,265.23,262.235,264.66,394257
ES,2017-08-09,62.54,62.54,61.63,61.73,1427627
ETFC,2017-08-09,40.85,41.17,40.5562,41.15,1117748
ETN,2017-08-09,72.77,73.37,72.66,73.14,3167251
ETR,2017-08-09,77.64,77.67,76.79,76.81,1073115
EVHC,2017-08-09,55.32,55.645,54.17,54.35,2378423
EW,2017-08-09,115.75,116.5,115.23,116.26,981149
EXC,2017-08-09,38.42,38.48,37.7,37.7,5622888
EXPD,2017-08-09,55.11,55.74,55.01,55.62,1783942
EXPE,2017-08-09,143.75,148.0612,143.31,147.9,2507021
EXR,2017-08-09,77.1,77.135,76.45,76.59,1070059
FAST,2017-08-09,42.52,43.14,42.21,43.1,2009203
FBHS,2017-08-09,64.33,64.36,63.68,63.87,1715592
FB,2017-08-09,169.98,171.45,169.56,171.18,10814984
FCX,2017-08-09,14.47,14.605,14.28,14.59,13142573
FDX,2017-08-09,206.58,206.65,204.65,206.18,1018730
FE,2017-08-09,32.02,32.02,31.57,31.61,3041567
FFIV,2017-08-09,118.09,118.87,117.83,118.63,737674
FISV,2017-08-09,123.27,123.65,122.64,123.3,549335
FIS,2017-08-09,89.44,89.63,89.11,89.39,1140358
FITB,2017-08-09,27.16,27.3,26.97,27.14,5881332
FLIR,2017-08-09,37.65,37.78,37.43,37.66,500148
FLR,2017-08-09,39.17,39.51,38.63,39.15,2792670
FLS,2017-08-09,39.69,39.84,38.95,39.12,1432706
FL,2017-08-09,49.67,50.25,49.08,49.8,2516277
FMC,2017-08-09,84.41,85,84.11,84.61,1263916
FOXA,2017-08-09,27.7,27.95,27.16,27.9,11202385
FOX,2017-08-09,27.43,27.56,26.96,27.51,2518231
FRT,2017-08-09,132.88,133.505,132,132.75,354881
FTI,2017-08-09,27.15,27.33,26.94,27.16,2758360
FTV,2017-08-09,66.86,66.98,66.545,66.82,949895
F,2017-08-09,10.88,10.95,10.83,10.92,32155872
GD,2017-08-09,199.29,201.92,198.25,201,1353947
GE,2017-08-09,25.55,25.72,25.46,25.71,29670988
GGP,2017-08-09,22.47,22.56,22,22.04,6591978
GILD,2017-08-09,72.83,74.68,72.83,73.9,12054582
GIS,2017-08-09,55.72,55.89,55.62,55.77,2660428
GLW,2017-08-09,29.17,29.45,29.14,29.36,4786487
GM,2017-08-09,35.15,35.435,35.07,35.28,8260469
GOOGL,2017-08-09,938.45,943.76,933.92,940.08,1400852
GOOG,2017-08-09,920.61,925.98,917.2501,922.9,1192081
GPC,2017-08-09,83.3,83.66,82.91,83.48,650967
GPN,2017-08-09,97,97.17,95.96,96.02,1482369
GPS,2017-08-09,24.29,24.31,23.41,23.77,5712569
GRMN,2017-08-09,51.65,52.35,51.63,52.28,1453402
GS,2017-08-09,230.32,231.49,229.06,231.01,2571146
GT,2017-08-09,31.3,31.6,30.97,31.2,3843561
GWW,2017-08-09,165.08,166.31,163.34,166.1,613026
HAL,2017-08-09,41.18,41.38,40.75,41.29,6396729
HAS,2017-08-09,101,101.05,99.75,100,1575645
HBAN,2017-08-09,13.24,13.28,13.105,13.17,8095206
HBI,2017-08-09,24.49,24.6,24.235,24.31,3747771
HCA,2017-08-09,78.23,78.26,77.62,77.92,1766788
HCN,2017-08-09,72,72.2,71.1735,71.24,1222351
HCP,2017-08-09,29.67,29.77,29.37,29.38,2901998
HD,2017-08-09,153.35,155.57,153.32,155.26,3844857
HES,2017-08-09,42.9,43.15,41.97,42.36,2698624
HIG,2017-08-09,55.99,56.25,55.87,56.24,1777388
HII,2017-08-09,213.82,216,213.09,214.76,250714
HLT,2017-08-09,61.76,61.795,60.985,61.37,2983989
HOG,2017-08-09,47.65,48.1,47.19,47.8,1637090
HOLX,2017-08-09,38.81,38.98,38.17,38.33,5540947
HON,2017-08-09,138.89,139.31,138.2,139,1957614
HPE,2017-08-09,17.55,17.7,17.44,17.64,6970445
HPQ,2017-08-09,19.22,19.34,19.09,19.32,7843810
HP,2017-08-09,46.96,47,46.06,46.48,2173733
HRB,2017-08-09,30.22,30.98,30.22,30.9,2591934
HRL,2017-08-09,33.67,33.75,33.47,33.61,1814108
HRS,2017-08-09,116.75,118.59,116.73,118.55,602343
HSIC,2017-08-09,86.54,86.795,84.06,84.825,2165006
HST,2017-08-09,18.21,18.21,17.835,17.97,5068160
HSY,2017-08-09,105.13,105.38,104.19,105.25,1003588
HUM,2017-08-09,250.34,255.1,248.8,254.96,1353904
IBM,2017-08-09,141.75,142.03,141.19,141.77,2925770
ICE,2017-08-09,64.28,65.75,64.28,65.73,1723022
IDXX,2017-08-09,154.33,155.39,153.52,154.51,389476
IFF,2017-08-09,136.22,140,134.61,139.68,1016974
ILMN,2017-08-09,197.53,199.82,196.76,199.23,1021449
INCY,2017-08-09,130.21,131.33,128.72,130.08,728355
INFO,2017-08-09,45.25,45.37,44.98,45.36,2228232
INTC,2017-08-09,36.28,36.66,36.02,36.59,22796797
INTU,2017-08-09,136,136.97,135.26,136.82,761658
IPG,2017-08-09,21.02,21.24,20.93,21.14,3832748
IP,2017-08-09,53.75,54,53.07,53.41,1850870
IQV,2017-08-09,90.06,90.91,90,90.1,1320509
IRM,2017-08-09,37.33,38.37,37.25,38.31,1728220
IR,2017-08-09,87.29,87.6,86.88,87.26,879769
ISRG,2017-08-09,311.463,315.2497,310.333,314.483,793776
ITW,2017-08-09,141.25,141.78,140.29,140.73,1306609
IT,2017-08-09,122.1,122.36,119.05,120.1,1085760
IVZ,2017-08-09,34.38,34.58,34.17,34.57,1902689
JBHT,2017-08-09,90.66,92.2,90.15,92.17,1020463
JCI,2017-08-09,39.46,39.625,39.31,39.45,3493821
JEC,2017-08-09,53.74,54.27,53.33,54.22,923364
JNJ,2017-08-09,132.81,133.41,132.365,133.23,6332347
JNPR,2017-08-09,28.08,28.45,28.03,28.33,4806897
JPM,2017-08-09,92.98,93.68,92.83,93.53,11214440
JWN,2017-08-09,47,47.2083,46.33,46.88,1839443
KEY,2017-08-09,18.16,18.275,18.045,18.12,8139604
KHC,2017-08-09,86,86.74,85.51,86.46,2527055
KIM,2017-08-09,20.4,20.78,20.3,20.5,4019205
KLAC,2017-08-09,90.08,91.85,89.49,91.48,929319
KMB,2017-08-09,121.44,121.85,120.96,121.61,1461867
KMI,2017-08-09,19.75,19.8,19.59,19.75,10680043
KMX,2017-08-09,64.51,65.25,64.09,65.23,1157452
KORS,2017-08-09,44.98,46.26,44.76,45.78,5361240
KO,2017-08-09,45.56,45.6611,45.325,45.59,9635260
KR,2017-08-09,24.06,24.1,23.89,23.94,5597645
KSS,2017-08-09,42.55,42.73,41.5272,41.93,6455711
KSU,2017-08-09,103.89,104.1,103.32,103.9,695006
K,2017-08-09,69.03,69.32,68.89,69.04,1565860
LB,2017-08-09,42.44,43.07,41.75,42.66,2424231
LEG,2017-08-09,47.9,47.93,47.495,47.7,655755
LEN,2017-08-09,53.1078,53.4608,52.7549,53.098,1185342
LH,2017-08-09,157.33,158.255,156.4,157.75,423384
LKQ,2017-08-09,34.19,34.52,34.06,34.47,1384862
LLL,2017-08-09,178.25,182.15,178.09,181.73,987327
LLY,2017-08-09,82.13,82.74,81.97,82.57,2392098
LMT,2017-08-09,301.2,305.54,301.0001,305.22,1750639
LNC,2017-08-09,73.69,74,73.06,73.74,1387960
LNT,2017-08-09,41.69,41.73,41.48,41.51,1196424
LOW,2017-08-09,77,78.36,76.6,78.34,3508362
LRCX,2017-08-09,155.46,156.36,153.37,155.2,1957044
LUK,2017-08-09,25.55,25.65,25.325,25.56,1848188
LUV,2017-08-09,54.68,55.49,54.6004,54.69,4456920
LYB,2017-08-09,88.61,89.48,88.39,89.2,2593363
L,2017-08-09,48.75,48.87,48.52,48.87,1043636
MAA,2017-08-09,104.36,105.27,104.15,105.09,546180
MAC,2017-08-09,59.9,60.11,58.93,59.69,709958
MAR,2017-08-09,103.1,103.2,101.21,101.35,2779133
MAS,2017-08-09,37.61,37.68,37.15,37.2,1868496
MAT,2017-08-09,18.25,18.38,17.95,18,6755658
MA,2017-08-09,129.09,130.03,128.77,129.72,1789884
MCD,2017-08-09,155.3,155.68,154.35,154.92,3006466
MCHP,2017-08-09,83.92,84.21,83.11,83.6,1381204
MCK,2017-08-09,156.71,156.78,153.57,154.27,1474905
MCO,2017-08-09,127.05,128.06,126.28,128.02,1401066
MDLZ,2017-08-09,43.53,43.7464,43.27,43.47,4729380
MDT,2017-08-09,83.75,84.02,83.51,83.95,3519268
MET,2017-08-09,48.42,48.63,47.92,48.31,6215260
MGM,2017-08-09,31.36,31.67,31.22,31.49,6862557
MHK,2017-08-09,249.07,250.2,248.19,249.68,372521
MKC,2017-08-09,93.55,97.439,93.55,95.76,5726519
MLM,2017-08-09,209.85,212.2078,209.58,210.95,501813
MMC,2017-08-09,77.18,77.66,77.04,77.48,1656199
MMM,2017-08-09,206.69,207.91,205.59,206.48,1622213
MNST,2017-08-09,51.54,52.43,50.79,52.03,3371401
MON,2017-08-09,117.21,117.41,116.78,117.34,1738408
MOS,2017-08-09,21.51,21.56,21.14,21.26,4222496
MO,2017-08-09,65.43,65.8,65.21,65.31,5599962
MPC,2017-08-09,54.43,54.69,52.83,52.99,4329150
MRK,2017-08-09,62.45,62.72,62.22,62.49,6552276
MRO,2017-08-09,12.44,12.55,12.15,12.2,13580863
MSFT,2017-08-09,72.25,72.51,72.05,72.47,22213410
MSI,2017-08-09,88.13,88.53,87.7,88.51,774020
MS,2017-08-09,47.22,47.69,46.94,47.65,8282866
MTB,2017-08-09,163.33,164.36,162.4301,163,761918
MTD,2017-08-09,575.25,580.26,573.06,575.57,129207
MU,2017-08-09,28.51,28.89,28.36,28.58,14181838
MYL,2017-08-09,29.9,32.69,29.58,32.08,32038119
M,2017-08-09,23.4,23.66,22.78,23.03,9981189
NAVI,2017-08-09,14.34,14.41,14.08,14.15,1689518
NBL,2017-08-09,25.52,25.699,25.1,25.28,5478271
NCLH,2017-08-09,58.88,58.99,58.05,58.36,2077889
NDAQ,2017-08-09,74.84,76.28,74.68,76.25,577733
NEE,2017-08-09,147.88,148.19,146.95,147.24,2760485
NEM,2017-08-09,36.27,36.33,35.72,36.1,4514464
NFLX,2017-08-09,171.43,175.96,170.01,175.78,9670502
NFX,2017-08-09,26.51,26.89,26.14,26.6,2601664
NI,2017-08-09,26.41,26.55,26.35,26.38,1978415
NKE,2017-08-09,59.42,59.965,59.26,59.9,5310944
NLSN,2017-08-09,41.86,42.39,41.8,42.38,2200167
NOC,2017-08-09,270.85,273.8,270.17,273.1,978910
NOV,2017-08-09,31.37,31.55,30.29,30.81,4427268
NRG,2017-08-09,24.33,24.42,24.13,24.33,2899653
NSC,2017-08-09,116.84,117.65,116.32,117.46,1484503
NTAP,2017-08-09,42.49,42.61,42.18,42.24,1685736
NTRS,2017-08-09,88.24,89.31,88.0965,89.24,1271834
NUE,2017-08-09,57.41,57.48,56.74,57.14,1807892
NVDA,2017-08-09,168.43,172.21,167.67,172.11,13269623
NWL,2017-08-09,50.49,50.76,50.26,50.74,3010472
NWSA,2017-08-09,14.17,14.215,14.04,14.17,896833
NWS,2017-08-09,14.6,14.65,14.4,14.55,243139
OKE,2017-08-09,52.69,53,52.47,52.76,2455034
OMC,2017-08-09,78.28,78.905,78.035,78.82,1426503
ORCL,2017-08-09,48.98,49.39,48.86,49.06,15872408
ORLY,2017-08-09,202.01,204.255,201.5,203.17,1155768
OXY,2017-08-09,61.8,61.98,61.28,61.66,2483393
O,2017-08-09,57.29,57.83,56.901,57.48,1640607
PAYX,2017-08-09,54.84,55.07,54.43,54.91,1717388
PBCT,2017-08-09,17.33,17.44,17.225,17.32,2456797
PCAR,2017-08-09,67.75,68,67.03,67.21,1572804
PCG,2017-08-09,69.46,69.46,68.895,69.02,1625093
PCLN,2017-08-09,1910.51,1919.99,1875.08,1906.8,2064785
PDCO,2017-08-09,38.58,38.69,38.015,38.13,1241831
PEG,2017-08-09,45.92,45.95,45.365,45.44,1988584
PEP,2017-08-09,116.49,116.7,115.96,116.63,2513820
PFE,2017-08-09,33.34,33.46,33.16,33.45,14997801
PFG,2017-08-09,65.79,66.18,65.56,65.99,924906
PGR,2017-08-09,47.61,48.04,47.585,48.04,2786170
PG,2017-08-09,91.52,91.94,91.52,91.92,5572843
PHM,2017-08-09,25.21,25.43,25.14,25.31,3419089
PH,2017-08-09,160.95,161.66,160.34,161.02,811699
PKG,2017-08-09,109.61,110.15,108.92,109.17,751227
PKI,2017-08-09,63.79,64.3,63.37,64.25,564922
PLD,2017-08-09,60.78,60.905,60.46,60.74,1675785
PM,2017-08-09,114.99,115.8,114.57,115.41,2512383
PNC,2017-08-09,131.66,132.19,130.91,131.73,2246823
PNR,2017-08-09,62.38,62.5938,62.07,62.37,631644
PNW,2017-08-09,88.85,88.85,88.25,88.32,691829
PPG,2017-08-09,103.04,103.82,102.8,103.37,1910133
PPL,2017-08-09,38.87,38.9,38.56,38.6,3095131
PRGO,2017-08-09,64.49,66.41,63.68,66.37,4830530
PRU,2017-08-09,110.49,110.69,109.28,109.94,2242410
PSA,2017-08-09,200.49,201.87,199.77,200.88,646039
PSX,2017-08-09,85,85.56,84.315,84.49,2297079
PVH,2017-08-09,123.58,124.7,123.14,124.11,610477
PWR,2017-08-09,36.28,37.04,36.22,36.68,2031039
PXD,2017-08-09,135.7,137.64,134.85,137.55,3992762
PX,2017-08-09,128.47,128.96,127.9,128.86,1357691
PYPL,2017-08-09,58.97,59.73,58.59,59.67,6023896
QCOM,2017-08-09,52.05,52.8,52,52.77,8085282
QRVO,2017-08-09,68.81,69.42,68.39,69.06,865424
RCL,2017-08-09,118.8,120.51,118.06,120.49,1960414
REGN,2017-08-09,469.96,478.99,465.524,474.09,979959
REG,2017-08-09,66.3,67.34,66.28,66.86,657224
RE,2017-08-09,265.27,268.83,264.875,268.72,249684
RF,2017-08-09,14.73,14.815,14.59,14.68,12848383
RHI,2017-08-09,44.02,44.29,43.73,43.93,1257888
RHT,2017-08-09,97.34,97.71,96.22,97.7,3383319
RJF,2017-08-09,82.25,82.4,81.5,81.92,651958
RL,2017-08-09,88,90.45,86.83,87.05,3450529
RMD,2017-08-09,74.13,74.21,73.505,74.12,845377
ROK,2017-08-09,165.5,166.08,164.9,165.64,436005
ROP,2017-08-09,236.03,236.03,234,234.51,205805
ROST,2017-08-09,55.88,56.07,55.02,56.04,3352973
RRC,2017-08-09,16.98,17.3,16.67,16.83,10424868
RSG,2017-08-09,64.51,64.72,64.27,64.38,517069
RTN,2017-08-09,176.1,179.59,175.63,179.3,2662339
SBAC,2017-08-09,138.37,139.29,137.68,139.03,576606
SBUX,2017-08-09,54.43,54.43,53.3,53.74,16717719
SCG,2017-08-09,63.69,63.69,62.37,62.7,1638931
SCHW,2017-08-09,42.12,42.38,41.69,42.02,5967236
SEE,2017-08-09,45,45.2,44.66,44.85,2285431
SHW,2017-08-09,330.94,337.84,330.55,335.68,762487
SIG,2017-08-09,61.42,62.21,59.58,60.25,1547496
SJM,2017-08-09,121.25,122.53,121.01,122.19,714544
SLB,2017-08-09,65.73,65.9,65.065,65.49,6274921
SLG,2017-08-09,101.91,102.13,101.31,101.7,558795
SNA,2017-08-09,154.7,155.85,154.28,155.2,670393
SNI,2017-08-09,87.8,87.8,87.12,87.26,3157047
SNPS,2017-08-09,76.45,77.05,76.2288,76.85,637227
SO,2017-08-09,49.2,49.22,48.78,48.85,5181892
SPGI,2017-08-09,147.71,150.89,147.0701,150.77,1472251
SPG,2017-08-09,164.07,164.385,161.62,163.41,1194763
SRCL,2017-08-09,76.94,76.94,74.65,75.06,1068123
SRE,2017-08-09,117.55,117.55,116.28,116.73,821676
STI,2017-08-09,57.58,58.31,57.41,57.6,4904374
STT,2017-08-09,93.71,94.3,93.25,94.28,2138439
STX,2017-08-09,32.74,32.995,32.47,32.6,4285875
STZ,2017-08-09,194.3,195.64,193.55,195.39,937292
SWKS,2017-08-09,103.7,105.07,103.5101,104.74,1012568
SWK,2017-08-09,140.42,140.93,139.71,140.34,910573
SYF,2017-08-09,30.48,30.56,30.13,30.25,5204224
SYK,2017-08-09,146.25,146.25,144.88,145.18,1080989
SYMC,2017-08-09,28.26,28.65,28.165,28.6,10840011
SYY,2017-08-09,51.93,52.18,51.19,51.32,3388924
TAP,2017-08-09,90.61,90.72,90.01,90.5,1131891
TDG,2017-08-09,285.02,286.26,276.46,277.72,519641
TEL,2017-08-09,80.38,81.235,80.25,81.19,1253119
TGT,2017-08-09,58.57,58.58,57.38,57.87,6389443
TIF,2017-08-09,90.96,91.32,90.43,91.24,2052216
TJX,2017-08-09,71.24,71.51,70.56,71.26,3872908
TMK,2017-08-09,78.89,79.26,78.39,79.23,541224
TMO,2017-08-09,170.26,174.01,170.26,173.26,4284555
TPR,2017-08-09,47.56,47.92,47.33,47.76,2669070
TRIP,2017-08-09,36.55,40.82,35.55,40.54,15180138
TROW,2017-08-09,82.94,83.38,82.48,83.18,1295591
TRV,2017-08-09,128.87,130.18,128.34,130.15,1605075
TSCO,2017-08-09,55.46,55.64,54.72,55.49,1749891
TSN,2017-08-09,64.74,65.17,63.93,64.66,3666071
TSS,2017-08-09,64.01,64.35,63.795,64.25,940656
TWX,2017-08-09,102.11,102.36,102,102.28,3185031
TXN,2017-08-09,81.97,82.31,81.38,82.28,4274007
TXT,2017-08-09,49.07,49.25,48.51,49.13,1275822
T,2017-08-09,38.2,38.395,38.06,38.36,19706726
UAA,2017-08-09,19.15,19.45,18.95,19.1,3381067
UAL,2017-08-09,67.38,67.97,66.8,67.06,3533511
UA,2017-08-09,17.02,17.42,17.02,17.17,2380034
UDR,2017-08-09,38.78,38.99,38.5,38.82,1154803
UHS,2017-08-09,107.61,107.64,105.935,106.85,1025327
ULTA,2017-08-09,249.85,254.42,249.177,253.08,669230
UNH,2017-08-09,194.9,195.36,194.165,194.83,2125851
UNM,2017-08-09,50.39,50.78,50.17,50.76,1318258
UNP,2017-08-09,102.63,103.82,102.51,103.77,3063769
UPS,2017-08-09,111.97,112.5,111.72,112.41,1888701
URI,2017-08-09,116.08,116.81,114.6,115.31,945180
USB,2017-08-09,52.84,53.24,52.77,53.23,3803968
UTX,2017-08-09,118.57,118.755,117.03,117.2,3183395
VAR,2017-08-09,95.7,96.34,95.23,96.2,588926
VFC,2017-08-09,62.19,62.801,60.01,62.29,2414687
VIAB,2017-08-09,30.29,30.335,29.645,30.17,7185224
VLO,2017-08-09,67.65,67.93,66.611,66.93,3498139
VMC,2017-08-09,118.15,118.37,116.7,117.88,1245429
VNO,2017-08-09,78.5,78.5,77.79,77.88,572116
VRSK,2017-08-09,81.91,82.03,81.41,81.53,722311
VRSN,2017-08-09,98.42,99.86,98.01,99.77,773965
VRTX,2017-08-09,153.02,155.09,152.19,152.58,1037955
VTR,2017-08-09,65.36,65.67,64.91,65.62,1935781
VZ,2017-08-09,48.52,48.64,48.08,48.22,18887110
V,2017-08-09,100.76,101.3,100.6,100.97,6902137
WAT,2017-08-09,176.58,176.91,175.295,176.7,500776
WBA,2017-08-09,80.91,81.495,80.5,81.28,5261270
WDC,2017-08-09,80.72,81.62,80.52,80.99,2741231
WEC,2017-08-09,64.86,64.9,64.37,64.47,1736713
WFC,2017-08-09,52.28,52.81,52.14,52.79,14631563
WHR,2017-08-09,177.64,178.3999,174.6,175.05,801303
WLTW,2017-08-09,149.38,149.9,149.06,149.24,1526041
WMB,2017-08-09,30.53,30.925,30.45,30.63,3547131
WMT,2017-08-09,81.11,81.99,80.901,81.61,6606508
WM,2017-08-09,75.24,75.46,75.13,75.23,1454634
WRK,2017-08-09,56.14,56.73,55.86,56.14,1104958
WU,2017-08-09,19.21,19.28,19.16,19.28,2397024
WYNN,2017-08-09,129.56,130.07,128.44,129.85,1789319
WYN,2017-08-09,100.42,101.305,100.18,100.31,820376
WY,2017-08-09,32.41,32.62,32.21,32.43,1690981
XEC,2017-08-09,91.1,101.9,91.1,100.86,2827034
XEL,2017-08-09,48.56,48.58,48.24,48.27,2584603
XLNX,2017-08-09,62.87,63.1,62.46,62.74,1243741
XL,2017-08-09,44.17,44.68,44.12,44.67,956009
XOM,2017-08-09,80.25,80.35,79.78,80.21,8087101
XRAY,2017-08-09,58.77,58.9,55.85,56.23,6053910
XRX,2017-08-09,32.06,32.35,31.94,32.3,2002788
XYL,2017-08-09,59.83,60.32,59.63,59.71,1133951
YUM,2017-08-09,74.13,75.11,73.77,75.07,1837169
ZBH,2017-08-09,113.95,114.28,112.2209,112.86,1852423
ZION,2017-08-09,45.44,45.61,45.03,45.29,2225096
ZTS,2017-08-09,59.95,60.87,59.76,60.81,4017297
AAL,2017-08-10,49.03,49.34,48.19,48.55,5441375
AAPL,2017-08-10,159.9,160,154.63,155.32,40804273
AAP,2017-08-10,108.44,108.82,105.25,106.13,1844461
ABBV,2017-08-10,72.01,72.19,70.39,70.44,5940330
ABC,2017-08-10,79.43,80.025,78.13,78.88,2417110
ABT,2017-08-10,48.74,48.85,48.05,48.06,4652197
ACN,2017-08-10,129.22,129.78,128.19,128.24,1800865
ADBE,2017-08-10,147.23,147.74,144.72,144.92,1902025
ADI,2017-08-10,77.47,77.95,76.6496,76.83,2355433
ADM,2017-08-10,42.34,42.49,42.1,42.12,3733669
ADP,2017-08-10,108.8,109.84,107.9,108.9,4881486
ADSK,2017-08-10,106.56,107.54,104.77,104.98,1878256
ADS,2017-08-10,229.33,229.58,221.16,222.21,1267066
AEE,2017-08-10,58.1,58.61,57.84,58.54,1401611
AEP,2017-08-10,70.85,71.42,70.55,71.36,2053450
AES,2017-08-10,11.25,11.495,11.18,11.38,8965436
AET,2017-08-10,154.97,155.6799,152.17,152.42,2531860
AFL,2017-08-10,81.25,81.55,80.81,80.82,1666411
AGN,2017-08-10,237.34,237.84,231.84,232.2,2387550
AIG,2017-08-10,63.73,63.85,62.92,63,4375089
AIV,2017-08-10,45.89,46.16,45.72,45.74,588015
AIZ,2017-08-10,104.39,104.7,102.97,102.99,248525
AJG,2017-08-10,58.65,58.97,58.43,58.61,924251
AKAM,2017-08-10,47.05,47.2,46.31,46.31,1848963
ALB,2017-08-10,112.5,112.51,110.25,110.95,2603510
ALGN,2017-08-10,174.92,174.92,171.15,171.23,1084667
ALK,2017-08-10,83.99,84.24,83.13,83.79,1099437
ALLE,2017-08-10,80.19,80.48,78.86,78.92,460653
ALL,2017-08-10,94.21,94.69,94.14,94.16,1459073
ALXN,2017-08-10,136.02,136.47,132.15,132.3,1748492
AMAT,2017-08-10,43.37,43.58,41.94,42.03,11299315
AMD,2017-08-10,12.7,12.92,12.11,12.12,83113365
AME,2017-08-10,63.24,63.41,62.69,62.74,617973
AMGN,2017-08-10,172.07,172.668,168.59,169.11,3443843
AMG,2017-08-10,178.82,180,175.15,175.42,312238
AMP,2017-08-10,146.9,147.43,143.5,143.79,1427154
AMT,2017-08-10,137.3,138.11,136.81,136.83,1032688
AMZN,2017-08-10,976.295,979.86,954.68,956.92,5684068
ANDV,2017-08-10,95.08,95.69,92.69,93.83,2112803
ANSS,2017-08-10,124.42,124.755,122.65,122.71,396767
ANTM,2017-08-10,191.95,193.08,189.53,189.72,1224446
AON,2017-08-10,139.33,140.075,138.76,138.85,842301
AOS,2017-08-10,53.7,54.06,53.52,53.54,996903
APA,2017-08-10,43.52,43.88,42.355,42.61,3803868
APC,2017-08-10,44.31,44.77,43.55,43.7,4174255
APD,2017-08-10,145.52,146,144.89,145.02,1054209
APH,2017-08-10,78.06,78.36,77.74,77.77,1850123
ARE,2017-08-10,120.6,120.7301,119.62,119.89,352880
ARNC,2017-08-10,24.57,24.65,23.97,24.02,2755688
ATVI,2017-08-10,60.84,61.25,60.1,60.21,6912927
AVB,2017-08-10,188.85,189.96,188.435,189.05,427281
AVGO,2017-08-10,246.66,247,240.46,240.71,2903345
AVY,2017-08-10,92.76,93,91.75,91.93,476524
AWK,2017-08-10,81.47,81.78,81.14,81.36,595549
AXP,2017-08-10,85.44,85.58,84.545,84.56,3755151
AYI,2017-08-10,193,193.63,184.9201,185.08,587415
AZO,2017-08-10,530.83,533.45,525.26,525.52,301847
A,2017-08-10,59.35,59.5,58.22,58.57,2471473
BAC,2017-08-10,24.58,24.58,24.09,24.12,78023731
BAX,2017-08-10,59.66,59.98,59.425,59.71,2939189
BA,2017-08-10,234.03,236.16,231.91,232.88,6817655
BBT,2017-08-10,47.29,47.45,46.66,46.68,5226431
BBY,2017-08-10,60.7,60.7,59.76,59.78,2760155
BDX,2017-08-10,197.69,199.0137,197.3,198.22,1254359
BEN,2017-08-10,43.33,43.55,42.61,42.63,1940910
BF.B,2017-08-10,48.61,48.93,47.56,48.04,768525
BHF,2017-08-10,56.55,59.49,55.9999,58.5,3231812
BHGE,2017-08-10,35.01,35.29,34.57,34.7,1984469
BIIB,2017-08-10,286.72,287.1122,280.88,281.15,1377956
BK,2017-08-10,53.53,53.7,51.91,51.95,8383067
BLK,2017-08-10,428.87,430.05,422.38,422.69,488163
BLL,2017-08-10,40.22,40.45,39.99,40.05,2081476
BMY,2017-08-10,57.25,57.25,56.55,56.59,5134568
BRK.B,2017-08-10,177.13,177.6,176.26,176.36,3084301
BSX,2017-08-10,26.49,26.5744,26.225,26.26,5854333
BWA,2017-08-10,46.33,46.37,44.87,44.9,2026139
BXP,2017-08-10,121.19,121.47,120.47,121.27,555182
CAG,2017-08-10,34.16,34.28,33.93,34.06,3274129
CAH,2017-08-10,68.04,68.5,67.23,67.31,2295199
CAT,2017-08-10,113.89,114.13,112.86,113.15,3186723
CA,2017-08-10,32.36,32.37,31.98,32.05,3885427
CBG,2017-08-10,36.57,36.84,35.55,35.65,2039055
CBOE,2017-08-10,96.65,97.24,96.35,96.67,806762
CBS,2017-08-10,65.2,66.5,65.2,66.19,3893834
CB,2017-08-10,148.63,149.03,148.225,148.33,1101485
CCI,2017-08-10,100.37,101.02,100.34,100.71,1954311
CCL,2017-08-10,68.001,68.06,67.34,67.38,3741076
CDNS,2017-08-10,36.43,36.56,36.07,36.19,1609697
CELG,2017-08-10,135.05,135.4,129.83,130.37,4220980
CERN,2017-08-10,62.58,62.71,61.55,61.6,1603753
CFG,2017-08-10,34.64,34.84,33.67,33.71,4239889
CF,2017-08-10,31.6,32.59,30.66,30.76,6247604
CHD,2017-08-10,49.68,49.92,49.535,49.58,1828912
CHK,2017-08-10,4.38,4.44,4.13,4.14,46998898
CHRW,2017-08-10,66,66.3,65.549,66.11,1890711
CHTR,2017-08-10,398.69,404.06,396.72,398.68,2069989
CINF,2017-08-10,80,80.35,79.4,79.62,396918
CI,2017-08-10,177.38,178.5699,175.12,175.36,1143729
CLX,2017-08-10,133.66,134.52,133.55,133.94,507862
CL,2017-08-10,71.4,71.84,71.21,71.55,2567901
CMA,2017-08-10,71.98,72.11,70.36,70.81,1812896
CMCSA,2017-08-10,40.4,41.05,40.38,40.73,20578429
CME,2017-08-10,125.71,126.075,124.07,124.19,1075734
CMG,2017-08-10,331.55,332.94,322.3,322.65,1236541
CMI,2017-08-10,158.31,158.76,155.55,155.83,1728811
CMS,2017-08-10,47.34,47.55,47.09,47.48,1363099
CNC,2017-08-10,82.3,82.45,81.11,81.41,796065
CNP,2017-08-10,29.06,29.305,28.9187,29.13,3019540
COF,2017-08-10,84.5,84.64,82.99,83.06,2037023
COG,2017-08-10,24.89,25.05,24.52,24.58,5929413
COL,2017-08-10,125.41,126.42,125.065,125.75,2371736
COO,2017-08-10,241.29,243.11,239.18,239.99,334091
COP,2017-08-10,45.68,45.95,44.93,44.97,6441371
COST,2017-08-10,156.17,157.57,155.37,156.64,2764579
COTY,2017-08-10,19.78,19.85,19.42,19.46,4896238
CPB,2017-08-10,53.05,53.41,52.88,53.25,1290232
CRM,2017-08-10,89.67,89.92,87.55,87.63,3961454
CSCO,2017-08-10,31.56,31.56,31,31,23517356
CSRA,2017-08-10,32.72,33,31.94,32.35,1793372
CSX,2017-08-10,50.46,50.76,49.71,49.84,7081760
CTAS,2017-08-10,132.87,133.09,130.68,130.81,704440
CTL,2017-08-10,21.8,21.945,21.65,21.68,13464072
CTSH,2017-08-10,70.51,71.08,69.92,70.01,3098881
CTXS,2017-08-10,75.63,76.14,74.53,74.67,1653472
CVS,2017-08-10,79.11,80.3,78.89,79.14,4612767
CVX,2017-08-10,111.23,111.44,110.03,110.11,4950662
CXO,2017-08-10,119.06,120.34,115.99,116.09,1510780
C,2017-08-10,68,68.13,67.15,67.22,19147240
DAL,2017-08-10,49.57,49.65,48.98,49.04,8925212
DE,2017-08-10,132.26,132.26,127.74,127.78,2991505
DFS,2017-08-10,60.89,61.08,60.09,60.1,2280850
DGX,2017-08-10,106.13,106.44,105.38,105.61,690640
DG,2017-08-10,76.32,76.91,75.54,75.58,2307973
DHI,2017-08-10,36.19,36.3,35.87,35.89,2472436
DHR,2017-08-10,80.05,80.15,78.97,79.29,3681397
DISCA,2017-08-10,23.49,23.62,22.87,23,3807510
DISCK,2017-08-10,22.33,22.435,21.83,21.93,3097962
DISH,2017-08-10,59.19,59.62,58.15,58.19,1907470
DIS,2017-08-10,102.5,102.82,101.22,101.35,12259908
DLR,2017-08-10,114.08,114.53,112.82,112.85,1471711
DLTR,2017-08-10,74.26,74.29,72.78,73.08,2678990
DOV,2017-08-10,86.39,86.525,85.47,85.51,911333
DPS,2017-08-10,90.19,90.78,89.81,90.38,866278
DRE,2017-08-10,28.41,28.53,28.215,28.26,1433557
DRI,2017-08-10,81.11,83.29,81.001,82.53,2315531
DTE,2017-08-10,108.51,109.14,108.15,109.06,618206
DUK,2017-08-10,86.2,86.5999,85.7617,86.39,2140907
DVA,2017-08-10,56.32,56.48,55.59,56.13,1579925
DVN,2017-08-10,32.33,32.64,31.71,31.76,4010006
DXC,2017-08-10,82.19,82.55,80.7,81.27,2464145
D,2017-08-10,77.74,78.0244,77.471,77.82,1581516
EA,2017-08-10,115.41,115.715,113.69,113.99,2950220
EBAY,2017-08-10,35.95,35.9845,34.88,34.99,12533840
ECL,2017-08-10,132.06,132.33,130.19,130.23,770269
ED,2017-08-10,83.32,83.85,82.82,83.64,1430522
EFX,2017-08-10,142.14,142.88,141.42,142.06,452675
EIX,2017-08-10,79.43,79.83,79.15,79.67,1118322
EL,2017-08-10,103.02,104.3784,101.22,101.69,4764877
EMN,2017-08-10,83.77,84.1,83.1,83.25,1003926
EMR,2017-08-10,59.76,60.08,59.12,59.14,2039008
EOG,2017-08-10,90.63,90.96,88.89,89.12,3377372
EQIX,2017-08-10,446.66,446.92,438.54,439.48,279666
EQR,2017-08-10,67.17,67.38,66.96,67.08,1642099
EQT,2017-08-10,62.99,63.6,62.02,62.07,1663753
ESRX,2017-08-10,61,61.359,60.24,60.3,4307052
ESS,2017-08-10,263.97,264.36,262.35,262.53,293602
ES,2017-08-10,61.75,62.33,61.49,62.22,2116599
ETFC,2017-08-10,40.87,40.92,40.12,40.15,1964170
ETN,2017-08-10,72.89,72.97,71.61,71.65,2704385
ETR,2017-08-10,76.73,77.01,76.3,76.84,1241079
EVHC,2017-08-10,53.99,54,51.44,52.77,3299062
EW,2017-08-10,115.74,115.92,113.57,114.13,982136
EXC,2017-08-10,37.71,37.92,37.555,37.74,3928153
EXPD,2017-08-10,55.55,55.78,54.715,54.74,1529243
EXPE,2017-08-10,146.76,146.9,143.03,143.55,1813932
EXR,2017-08-10,76.46,76.61,75.87,76.23,1084585
FAST,2017-08-10,42.9,43.146,42.3001,42.36,1943738
FBHS,2017-08-10,63.67,63.79,62.82,62.89,1440516
FB,2017-08-10,170.06,170.59,166.85,167.4,20832746
FCX,2017-08-10,14.47,14.58,14.12,14.15,17626044
FDX,2017-08-10,205.8,206,203.53,203.55,1110182
FE,2017-08-10,31.64,32.18,31.59,32.04,4237907
FFIV,2017-08-10,117.67,118.44,116.32,116.41,841613
FISV,2017-08-10,122.61,123.58,122.27,122.49,643254
FIS,2017-08-10,89.27,89.73,89.05,89.26,1637843
FITB,2017-08-10,26.86,26.95,26.33,26.38,5283268
FLIR,2017-08-10,37.59,37.8,37.23,37.28,815267
FLR,2017-08-10,38.77,39.229,38.42,38.81,2595619
FLS,2017-08-10,38.88,39.15,38.43,38.64,2066276
FL,2017-08-10,49.18,49.48,48.17,49.09,3072731
FMC,2017-08-10,84.25,84.71,82.96,83.05,1164788
FOXA,2017-08-10,29.1,29.6,27.865,27.88,12579760
FOX,2017-08-10,28.5,29.16,27.45,27.47,3576560
FRT,2017-08-10,132.45,133,131.68,132.04,313068
FTI,2017-08-10,27.13,27.18,26.57,26.87,3380891
FTV,2017-08-10,66.55,66.72,65.51,65.53,1037650
F,2017-08-10,10.88,10.91,10.77,10.77,31903827
GD,2017-08-10,200.67,200.99,198.04,198.28,1122782
GE,2017-08-10,25.71,25.71,25.27,25.3,29678945
GGP,2017-08-10,22.02,22.08,21.52,21.56,5415088
GILD,2017-08-10,73.52,73.78,72.53,72.7,8812963
GIS,2017-08-10,55.52,56.44,55.51,56.29,3668153
GLW,2017-08-10,29.19,29.36,28.56,28.57,6846788
GM,2017-08-10,35.2,35.3,34.87,34.88,9628305
GOOGL,2017-08-10,935,936.3,921.7768,923.59,2707393
GOOG,2017-08-10,917.55,919.26,906.13,907.24,1823967
GPC,2017-08-10,82.98,83.205,82.09,82.29,556049
GPN,2017-08-10,95.83,96.21,93.5,93.64,1305551
GPS,2017-08-10,23.541,23.541,22.97,23.05,5200502
GRMN,2017-08-10,52.02,52.42,51.13,51.29,1583637
GS,2017-08-10,229.02,229.454,225.4656,225.5,3325531
GT,2017-08-10,31.09,31.2,30.37,30.43,4102195
GWW,2017-08-10,164.39,165.22,163,163.52,672952
HAL,2017-08-10,41.32,41.33,40.36,40.51,6988607
HAS,2017-08-10,99.56,99.97,97.6787,97.82,1223853
HBAN,2017-08-10,13.06,13.11,12.805,12.81,8248788
HBI,2017-08-10,24.11,24.18,23.68,23.95,3972489
HCA,2017-08-10,77.79,78.1,77.55,77.81,2519814
HCN,2017-08-10,71.21,71.53,70.52,70.6,1486133
HCP,2017-08-10,29.33,29.5,29.145,29.19,2368366
HD,2017-08-10,155.19,155.98,153.88,153.88,4433653
HES,2017-08-10,42.61,43.03,41.625,41.74,3548663
HIG,2017-08-10,55.92,56.065,55.63,55.73,1520325
HII,2017-08-10,214.62,218.49,213.04,213.08,208722
HLT,2017-08-10,60.99,61.41,60.65,61,2226616
HOG,2017-08-10,47.44,47.67,47.12,47.32,3173417
HOLX,2017-08-10,38.12,38.24,37.38,37.39,3691144
HON,2017-08-10,138.33,138.485,137.04,137.24,3064117
HPE,2017-08-10,17.6,17.6,17.07,17.12,9363145
HPQ,2017-08-10,19.22,19.27,18.88,18.9,13284580
HP,2017-08-10,46.7,47.08,46.17,46.41,1787603
HRB,2017-08-10,30.8,30.875,30.375,30.63,2892182
HRL,2017-08-10,33.48,33.93,33.44,33.66,1534838
HRS,2017-08-10,117.86,118.99,117.86,118.23,949839
HSIC,2017-08-10,84.26,84.795,82.955,83.66,1263826
HST,2017-08-10,17.91,17.965,17.785,17.83,3986336
HSY,2017-08-10,104.98,105.79,104.7,105.3,552563
HUM,2017-08-10,253.49,255.27,250.877,251.67,802328
IBM,2017-08-10,141.64,142.42,141.23,141.84,4525378
ICE,2017-08-10,65.32,65.76,65.05,65.16,2750660
IDXX,2017-08-10,154.28,154.69,150.35,151.06,912673
IFF,2017-08-10,139.19,139.53,136.53,136.85,729332
ILMN,2017-08-10,197.6,198.97,194.431,194.65,1163636
INCY,2017-08-10,129.04,129.2654,122.01,122.12,1382635
INFO,2017-08-10,45.28,45.46,45.065,45.16,1259284
INTC,2017-08-10,36.4,36.56,36.11,36.14,22693316
INTU,2017-08-10,135.99,136.48,134.8,135.16,928321
IPG,2017-08-10,21.05,21.13,20.75,20.78,4532544
IP,2017-08-10,53.31,53.41,52.2,52.21,2426654
IQV,2017-08-10,89.88,90.33,87.45,87.57,1364169
IRM,2017-08-10,38.2,38.2,37.74,37.83,1283091
IR,2017-08-10,86.66,87.07,84.91,84.98,2449943
ISRG,2017-08-10,313.1597,314.363,309.2964,309.793,763101
ITW,2017-08-10,140.54,140.85,137.35,137.47,2062190
IT,2017-08-10,119.46,120.14,116.8,117.11,987479
IVZ,2017-08-10,34.29,34.42,33.52,33.54,2480065
JBHT,2017-08-10,91.59,92.89,91.55,92.1,1333637
JCI,2017-08-10,39.19,39.41,38.81,38.89,4337093
JEC,2017-08-10,53.85,54.62,52.63,52.68,1260132
JNJ,2017-08-10,133.04,133.8501,132.37,133.09,5607853
JNPR,2017-08-10,28.16,28.32,27.4,27.44,8143459
JPM,2017-08-10,92.9,93.07,92.07,92.19,13252269
JWN,2017-08-10,46.1,46.69,44.55,44.87,5472315
KEY,2017-08-10,17.94,17.97,17.6,17.62,10471838
KHC,2017-08-10,85.92,86.4,85.58,85.89,3015577
KIM,2017-08-10,20.46,20.59,20.43,20.46,4455790
KLAC,2017-08-10,90.79,91.0902,87.93,88.14,1165498
KMB,2017-08-10,121.45,121.616,121.07,121.07,1361972
KMI,2017-08-10,19.77,19.85,19.32,19.39,12089840
KMX,2017-08-10,64.75,64.99,63.905,63.93,1567397
KORS,2017-08-10,45.38,45.46,44.68,45.16,4407373
KO,2017-08-10,45.56,45.84,45.46,45.74,8901554
KR,2017-08-10,23.81,23.9,23.54,23.57,7534496
KSS,2017-08-10,39.74,40.06,37.5,39.5,19716008
KSU,2017-08-10,103.87,104.1,102.04,102.18,686360
K,2017-08-10,68.84,69.04,68.6,68.75,2022562
LB,2017-08-10,42.04,42.35,41.22,41.24,5003233
LEG,2017-08-10,47.35,47.53,46.9,46.98,843546
LEN,2017-08-10,52.7647,52.9216,51.9706,52.1176,1003353
LH,2017-08-10,157.26,157.6,156.25,156.4,597838
LKQ,2017-08-10,34.35,34.47,33.73,33.75,1034956
LLL,2017-08-10,181.66,185.12,181.66,183.29,1450750
LLY,2017-08-10,82.54,82.54,81.66,82.05,3367495
LMT,2017-08-10,306.55,307.1,303,303.25,1339550
LNC,2017-08-10,73.01,73.3,71.73,71.76,1312740
LNT,2017-08-10,41.5,41.75,41.415,41.63,905397
LOW,2017-08-10,77.8,77.99,76.62,77.01,4028620
LRCX,2017-08-10,153.86,154.19,149.04,149.44,2613352
LUK,2017-08-10,25.38,25.49,25.17,25.18,1827744
LUV,2017-08-10,54.5,54.56,53.7,54.01,4836626
LYB,2017-08-10,88.58,89.02,87.58,87.6,2176687
L,2017-08-10,48.62,48.84,48.4701,48.58,693565
MAA,2017-08-10,104.89,105.275,104.44,104.48,396031
MAC,2017-08-10,59.53,59.53,57.88,57.89,1784083
MAR,2017-08-10,100.96,101,99.2,99.52,3912842
MAS,2017-08-10,36.94,36.99,36.435,36.45,1827304
MAT,2017-08-10,17.89,17.99,17.65,17.74,6347520
MA,2017-08-10,129.17,129.41,127.59,127.67,2590439
MCD,2017-08-10,154.33,157.2,154.25,156.62,3874541
MCHP,2017-08-10,82.95,83.26,81.11,81.24,2287035
MCK,2017-08-10,153.36,153.36,151.03,151.07,1990451
MCO,2017-08-10,127.48,128.86,126.86,126.91,719653
MDLZ,2017-08-10,43.25,43.595,43.19,43.27,6059585
MDT,2017-08-10,83.58,83.86,83.02,83.04,3495768
MET,2017-08-10,47.77,47.96,46.39,46.74,7666348
MGM,2017-08-10,31.22,31.4,30.5,30.51,6909799
MHK,2017-08-10,247.91,248.7,246.1,246.41,419969
MKC,2017-08-10,95.37,96.14,94.78,95.2,1425304
MLM,2017-08-10,210.03,210.84,205.05,206.79,596486
MMC,2017-08-10,77.18,77.64,77,77.08,1600399
MMM,2017-08-10,205.62,207.16,205.18,206.23,1571545
MNST,2017-08-10,51.87,52.83,51.5626,52.52,2874425
MON,2017-08-10,117,117.3,116.86,116.94,1414452
MOS,2017-08-10,21.19,21.37,20.385,20.61,7105710
MO,2017-08-10,65.15,65.38,64.725,64.77,6279524
MPC,2017-08-10,53.04,53.04,52.13,52.21,3676156
MRK,2017-08-10,62.37,62.58,62.17,62.18,7765079
MRO,2017-08-10,12.34,12.4,12.03,12.05,12984711
MSFT,2017-08-10,71.9,72.19,71.35,71.41,24734461
MSI,2017-08-10,87.85,88.17,86.97,86.99,901008
MS,2017-08-10,47.29,47.47,46.23,46.3,10099843
MTB,2017-08-10,162,162.6284,158.62,158.72,806263
MTD,2017-08-10,573.95,576.93,570.0801,571.25,127783
MU,2017-08-10,28.3,28.38,27.43,27.49,26147550
MYL,2017-08-10,32.04,33.48,31.99,32.29,12327439
M,2017-08-10,22.62,22.85,20.55,20.67,39690281
NAVI,2017-08-10,14.04,14.15,13.69,13.7,1797912
NBL,2017-08-10,25.45,25.7,24.84,24.92,5916254
NCLH,2017-08-10,58.04,58.16,56.9,57.07,1667797
NDAQ,2017-08-10,76.03,76.79,75.59,75.92,750671
NEE,2017-08-10,146.87,148.3,146.82,147.72,1341867
NEM,2017-08-10,36.5,36.66,36.28,36.44,4600088
NFLX,2017-08-10,174.03,174.45,167.6,169.14,9693057
NFX,2017-08-10,26.8,27.09,26.22,26.26,2306996
NI,2017-08-10,26.38,26.45,26.19,26.37,1328543
NKE,2017-08-10,59.68,59.69,59.06,59.07,5585115
NLSN,2017-08-10,42.31,42.49,41.15,41.17,2368477
NOC,2017-08-10,274,274.61,270.23,270.55,865338
NOV,2017-08-10,30.97,30.99,30.295,30.35,3661864
NRG,2017-08-10,24.24,25.68,24.14,24.39,6914710
NSC,2017-08-10,117.21,117.9,115.41,115.44,1415792
NTAP,2017-08-10,42.01,42.23,41.23,41.28,2169340
NTRS,2017-08-10,88.94,89.07,87.09,87.2,1845824
NUE,2017-08-10,56.51,57.285,56.3,56.54,2246096
NVDA,2017-08-10,172.16,172.66,164.33,164.74,33202199
NWL,2017-08-10,50.49,50.49,49.78,50.2,3594162
NWSA,2017-08-10,14.13,14.18,13.59,13.68,2989524
NWS,2017-08-10,14.55,14.55,13.95,14,683193
OKE,2017-08-10,53,53.11,52.11,52.21,2783311
OMC,2017-08-10,78.67,78.83,77.85,77.93,1714335
ORCL,2017-08-10,48.96,48.96,48.05,48.1,13391115
ORLY,2017-08-10,201.38,202.01,196.72,197.22,1395982
OXY,2017-08-10,61.71,62.01,61.2,61.34,2991021
O,2017-08-10,57.48,57.57,57.02,57.02,965042
PAYX,2017-08-10,54.61,55.05,54.53,54.78,2166945
PBCT,2017-08-10,17.21,17.259,16.98,16.99,2510563
PCAR,2017-08-10,66.53,66.8983,65.17,65.21,2402889
PCG,2017-08-10,68.9,69.31,68.68,69.13,1613121
PCLN,2017-08-10,1900.22,1903.86,1845.41,1849.62,1010622
PDCO,2017-08-10,38.04,38.04,37,37.47,1434476
PEG,2017-08-10,45.47,45.76,45.27,45.61,2589688
PEP,2017-08-10,116.35,116.84,116.08,116.38,2236003
PFE,2017-08-10,33.37,33.55,33.211,33.42,18085881
PFG,2017-08-10,65.56,65.61,64.42,64.43,1023176
PGR,2017-08-10,47.83,47.94,47.545,47.71,2485540
PG,2017-08-10,91.86,92,91.69,91.74,6338248
PHM,2017-08-10,25.17,25.26,24.7747,24.78,4520123
PH,2017-08-10,160.15,160.26,155.58,155.76,1662527
PKG,2017-08-10,109.48,109.81,107.16,107.33,732864
PKI,2017-08-10,63.91,64,62.9,62.95,638934
PLD,2017-08-10,60.42,60.61,59.69,59.94,1769257
PM,2017-08-10,115.03,115.5,114.07,114.22,3519122
PNC,2017-08-10,130.4,131.2262,128.6,128.99,2651970
PNR,2017-08-10,62.22,62.22,61.4512,61.52,801511
PNW,2017-08-10,88.33,89.11,87.98,88.97,499101
PPG,2017-08-10,102.8,103.115,101.22,101.33,2084251
PPL,2017-08-10,38.61,38.83,38.47,38.75,1877071
PRGO,2017-08-10,75.49,80,74.64,76.84,10424741
PRU,2017-08-10,109,109.3,105.96,106.06,2665030
PSA,2017-08-10,200.48,201.45,199.2,200.65,590457
PSX,2017-08-10,84.42,84.75,83.48,83.64,1850474
PVH,2017-08-10,123.42,123.79,121.42,121.63,857844
PWR,2017-08-10,36.38,36.59,35.66,35.68,1714603
PXD,2017-08-10,137.55,138.19,134.71,135.26,2191116
PX,2017-08-10,128.49,128.93,127.58,127.62,1130530
PYPL,2017-08-10,59.24,59.37,57.81,58.02,9571160
QCOM,2017-08-10,52.54,52.75,52.11,52.34,10767995
QRVO,2017-08-10,68.64,68.67,67.49,67.77,1277909
RCL,2017-08-10,119.39,119.85,116.38,117.31,2002550
REGN,2017-08-10,470.48,472.46,459.14,460.08,573734
REG,2017-08-10,66.82,67.13,66.39,66.41,884523
RE,2017-08-10,268.52,269.7,267.86,269.3,330958
RF,2017-08-10,14.56,14.6,14.27,14.3,14305965
RHI,2017-08-10,43.81,43.99,43.34,43.42,1182016
RHT,2017-08-10,97,97.44,95.88,95.95,1984203
RJF,2017-08-10,81.6,81.63,79.79,79.85,625357
RL,2017-08-10,86.69,87.24,83.32,83.84,2150484
RMD,2017-08-10,73.83,73.99,72.56,72.62,693438
ROK,2017-08-10,164.3,164.51,162.1,162.21,662079
ROP,2017-08-10,233.68,234.01,229.12,229.16,602564
ROST,2017-08-10,55.7,55.73,54.67,54.8,3336906
RRC,2017-08-10,16.93,17.23,16.71,16.92,6870346
RSG,2017-08-10,64.2,64.46,64.04,64.08,883601
RTN,2017-08-10,181.01,181.05,177.32,177.62,3676756
SBAC,2017-08-10,138.4,139.68,137.85,139.02,453973
SBUX,2017-08-10,53.52,53.7453,52.99,53.07,13235301
SCG,2017-08-10,62.75,62.85,61.73,62.01,1095701
SCHW,2017-08-10,41.59,41.6,40.6,40.61,6709028
SEE,2017-08-10,44.75,44.945,44.01,44.03,1708431
SHW,2017-08-10,334.63,335.56,331,332.04,807525
SIG,2017-08-10,59.45,59.55,54.9,55.65,2136060
SJM,2017-08-10,121.72,122.25,121.24,121.72,805392
SLB,2017-08-10,65.55,65.78,64.19,64.4,8060480
SLG,2017-08-10,101.21,101.71,100,100.03,825683
SNA,2017-08-10,154.16,155.085,152.04,152.77,575455
SNI,2017-08-10,87.16,87.34,86.63,86.83,2759061
SNPS,2017-08-10,76.56,76.6952,75.59,75.65,1003312
SO,2017-08-10,48.81,48.96,48.57,48.81,3319044
SPGI,2017-08-10,150.28,150.91,148.31,148.34,907283
SPG,2017-08-10,163.15,163.15,161.01,161.15,1191495
SRCL,2017-08-10,74,74,70.24,71.44,2811386
SRE,2017-08-10,116.34,116.4,115.04,116.06,1347067
STI,2017-08-10,56.88,57.57,56.4,56.42,3735788
STT,2017-08-10,93.83,94.22,92,92.5,2297446
STX,2017-08-10,32.36,32.52,31.51,31.55,6368456
STZ,2017-08-10,195.25,196.49,193.92,194.69,1036547
SWKS,2017-08-10,103.6,103.99,101.49,101.6,1650760
SWK,2017-08-10,140.11,140.18,138.27,138.3,919926
SYF,2017-08-10,30.07,30.09,28.93,29.32,9816244
SYK,2017-08-10,144.82,145.08,143.81,143.91,768154
SYMC,2017-08-10,28.36,28.49,27.76,27.84,8540202
SYY,2017-08-10,51.25,51.32,50.84,50.87,2963354
TAP,2017-08-10,90,90.71,89.47,90.2,1150126
TDG,2017-08-10,277,279.82,272.85,273.38,310710
TEL,2017-08-10,80.63,81.02,78.76,78.79,1325919
TGT,2017-08-10,57.32,57.32,55.47,55.64,10853103
TIF,2017-08-10,90.62,90.95,89.3,89.34,1503333
TJX,2017-08-10,70.69,70.78,69.79,70.26,4737048
TMK,2017-08-10,78.65,79.04,78.4,78.45,613774
TMO,2017-08-10,171.93,173.39,171.31,171.74,2266656
TPR,2017-08-10,47.46,47.74,47.05,47.09,2752187
TRIP,2017-08-10,40.23,41.7,39.37,39.71,7591692
TROW,2017-08-10,82.97,84.77,82.485,82.85,2025298
TRV,2017-08-10,129.72,130.18,129.2,129.69,2422154
TSCO,2017-08-10,55.27,55.27,53.08,53.19,2415239
TSN,2017-08-10,64.27,65.26,63.78,64.87,3295286
TSS,2017-08-10,64.03,64.27,63.31,63.43,1284018
TWX,2017-08-10,102.07,102.34,101.85,101.94,3437074
TXN,2017-08-10,81.8,82,80.28,80.36,4469194
TXT,2017-08-10,48.95,49.06,48.23,48.24,1172572
T,2017-08-10,38.27,38.54,38.18,38.19,21305391
UAA,2017-08-10,19,19.02,18.625,18.71,3288386
UAL,2017-08-10,66.82,66.96,65.11,65.24,4966389
UA,2017-08-10,16.96,17,16.65,16.82,3543586
UDR,2017-08-10,38.78,38.93,38.66,38.8,852063
UHS,2017-08-10,106.48,106.83,104.93,105.37,1271262
ULTA,2017-08-10,252.09,252.202,246.69,246.87,686191
UNH,2017-08-10,194.26,194.3876,192.4,192.57,2698646
UNM,2017-08-10,50.4,50.5109,49.9,49.94,1545680
UNP,2017-08-10,103.4,104.44,102.635,102.69,3509147
UPS,2017-08-10,111.54,111.82,110.89,110.92,2058232
URI,2017-08-10,114.71,115.5,111.56,111.62,1697831
USB,2017-08-10,52.9,53.025,52.35,52.38,5639747
UTX,2017-08-10,116.89,117.285,116.09,116.76,3158445
VAR,2017-08-10,95.86,97.03,95.86,96.65,1040968
VFC,2017-08-10,61.35,61.94,61.21,61.24,2477197
VIAB,2017-08-10,30.11,30.43,29.86,30.07,4778091
VLO,2017-08-10,66.8,66.985,65.75,66.2,3425052
VMC,2017-08-10,117.5,117.63,114.67,114.71,1334685
VNO,2017-08-10,77.66,77.75,76.57,76.64,750430
VRSK,2017-08-10,81.23,81.41,80.56,80.58,788552
VRSN,2017-08-10,99.29,99.65,97.52,97.74,890374
VRTX,2017-08-10,152.01,152.04,148.5,148.54,1302830
VTR,2017-08-10,65.55,65.6491,64.77,64.8,999306
VZ,2017-08-10,48.18,48.21,47.855,48.02,13005210
V,2017-08-10,100.54,100.88,99.43,99.49,8560754
WAT,2017-08-10,176.1,177.85,175.17,175.66,662533
WBA,2017-08-10,80.77,80.93,79.65,79.75,4719786
WDC,2017-08-10,80.51,80.5964,78.45,79.19,4290593
WEC,2017-08-10,64.05,64.94,63.51,64.66,3496715
WFC,2017-08-10,52.39,52.72,51.9201,51.95,18373022
WHR,2017-08-10,175,175.47,171.6,171.74,1120484
WLTW,2017-08-10,148.43,149.54,147.88,147.97,1022674
WMB,2017-08-10,30.64,30.73,30.01,30.05,3679890
WMT,2017-08-10,81.07,81.4,80.55,80.66,8044995
WM,2017-08-10,75.06,75.42,74.76,74.81,1628064
WRK,2017-08-10,55.83,56.18,55.19,55.23,1176364
WU,2017-08-10,19.19,19.26,18.91,18.91,3621828
WYNN,2017-08-10,129,129.52,125.93,126.02,2174338
WYN,2017-08-10,99.93,100.09,97.49,97.6,1227812
WY,2017-08-10,32.36,32.41,32.064,32.12,1933571
XEC,2017-08-10,101.11,102.83,97.58,97.78,1556582
XEL,2017-08-10,48.2,48.72,48.04,48.64,3213406
XLNX,2017-08-10,62.35,62.55,61.66,61.77,1536855
XL,2017-08-10,44.35,44.76,44.35,44.5,950109
XOM,2017-08-10,79.76,79.78,78.91,78.97,12580300
XRAY,2017-08-10,55.87,56.17,55.24,55.5,3521178
XRX,2017-08-10,32.18,32.3,31.385,31.44,3218153
XYL,2017-08-10,59.62,59.87,58.89,58.98,598279
YUM,2017-08-10,74.8,75.75,74.58,75.36,2259621
ZBH,2017-08-10,112.42,112.58,110.09,110.13,2219784
ZION,2017-08-10,45.23,45.23,44.21,44.44,2714000
ZTS,2017-08-10,60.87,61.37,59.71,59.74,2690725
AAL,2017-08-11,48.5,48.785,47.44,48.35,5610688
AAPL,2017-08-11,156.6,158.5728,156.07,157.48,26257096
AAP,2017-08-11,106.09,107.47,105.24,107.34,1903503
ABBV,2017-08-11,70.74,71.01,70.43,70.63,3248300
ABC,2017-08-11,78.83,80.31,78.73,80.02,2214779
ABT,2017-08-11,48.24,48.77,48.06,48.54,3978902
ACN,2017-08-11,128.67,128.71,128.12,128.2,1105546
ADBE,2017-08-11,145.25,147.1,144.18,146.47,1382926
ADI,2017-08-11,76.76,78.29,76.41,78.04,1919352
ADM,2017-08-11,41.78,41.78,41.14,41.26,3784123
ADP,2017-08-11,108.77,109.68,108.22,108.81,4639179
ADSK,2017-08-11,105.75,108.7577,105.1,108.01,1461174
ADS,2017-08-11,221.42,223.41,220.77,222.64,548404
AEE,2017-08-11,58.45,58.49,57.78,57.95,1106419
AEP,2017-08-11,71.34,71.34,70.37,70.56,2007613
AES,2017-08-11,11.34,11.34,11,11.1,4799981
AET,2017-08-11,152.81,153.17,151.78,152.15,1791311
AFL,2017-08-11,80.67,81.23,80.67,80.75,1372192
AGN,2017-08-11,231.93,235,231.28,232.88,1820899
AIG,2017-08-11,63.141,63.21,62.51,62.65,3676269
AIV,2017-08-11,45.64,45.87,45.36,45.55,667667
AIZ,2017-08-11,102.95,103.28,102.2057,102.54,168630
AJG,2017-08-11,58.63,58.98,58.35,58.42,546243
AKAM,2017-08-11,46.38,46.62,46.18,46.37,1422763
ALB,2017-08-11,110,110.28,108.6,109.36,2138074
ALGN,2017-08-11,171.76,175.16,171.48,173.56,719970
ALK,2017-08-11,83.61,84.96,83.3,84.47,1137003
ALLE,2017-08-11,78.93,79.77,78.63,79.28,354138
ALL,2017-08-11,94.09,94.448,93.91,93.95,1111370
ALXN,2017-08-11,132.68,134.02,131.15,132.93,1312700
AMAT,2017-08-11,42.03,43.14,41.98,43.08,10761599
AMD,2017-08-11,12.04,12.39,11.88,12.23,63558840
AME,2017-08-11,62.61,63.02,62.41,62.58,711889
AMGN,2017-08-11,169.82,170.63,168.76,169.43,1571584
AMG,2017-08-11,176.02,177.805,174.14,175.23,414171
AMP,2017-08-11,144.41,145.1,143.04,143.36,1009673
AMT,2017-08-11,137.19,137.77,136.29,136.68,870814
AMZN,2017-08-11,960,970.39,951.38,967.99,3468017
ANDV,2017-08-11,93.55,94.73,93.21,94.42,1272554
ANSS,2017-08-11,123.23,123.76,122.45,122.95,324084
ANTM,2017-08-11,190.5,190.75,188.92,189.43,1212413
AON,2017-08-11,139.44,139.52,138.31,138.39,708835
AOS,2017-08-11,53.53,54.33,53.53,53.68,900223
APA,2017-08-11,42.24,42.92,42.17,42.39,2505997
APC,2017-08-11,43.57,44.04,43.18,43.54,3788050
APD,2017-08-11,143.81,145.79,143.81,144.6,1068556
APH,2017-08-11,78.01,78.17,77.71,77.97,1101411
ARE,2017-08-11,119.68,120.39,119.05,119.55,296731
ARNC,2017-08-11,23.93,24.245,23.8955,23.99,2300947
ATVI,2017-08-11,60.26,61.08,59.77,60.74,5571259
AVB,2017-08-11,189.4,189.54,188.0925,188.51,397827
AVGO,2017-08-11,240.05,245.24,238.7,244.17,1697612
AVY,2017-08-11,91.92,93.94,91.77,93.02,502965
AWK,2017-08-11,81.21,81.2535,80.25,80.72,497234
AXP,2017-08-11,84.76,84.86,83.97,84.29,3078650
AYI,2017-08-11,184.56,186.07,182.92,185.69,376085
AZO,2017-08-11,525,535.57,525,533.94,373200
A,2017-08-11,58.7,59.7,58.69,59.33,1511552
BAC,2017-08-11,24.07,24.24,23.8,23.86,68157429
BAX,2017-08-11,59.62,60.3717,59.62,59.84,2213852
BA,2017-08-11,232.76,235.4,230.94,234.88,3461663
BBT,2017-08-11,46.88,47.03,46.16,46.31,4575041
BBY,2017-08-11,59.77,60.5546,59.77,60.07,2186249
BDX,2017-08-11,198.41,201.12,197.55,200.36,1251199
BEN,2017-08-11,42.66,43.1,42.63,42.75,1384434
BF.B,2017-08-11,48,48.72,47.98,48.44,750010
BHF,2017-08-11,58.1,58.4842,57.04,57.97,1751524
BHGE,2017-08-11,34.51,34.89,34.28,34.29,1193191
BIIB,2017-08-11,282.4,285.9,281.29,283.68,727172
BK,2017-08-11,52.05,52.68,52.04,52.19,5932583
BLK,2017-08-11,422.15,428.23,422.14,424.16,807059
BLL,2017-08-11,39.9,40.34,39.9,40.16,1659275
BMY,2017-08-11,56.61,57.01,56.41,56.73,4060530
BRK.B,2017-08-11,176.32,177.17,175.27,175.34,2580408
BSX,2017-08-11,26.39,26.5046,26.26,26.41,3285998
BWA,2017-08-11,44.83,45.22,44.55,44.66,1404950
BXP,2017-08-11,120.95,121.5,119.02,120.05,564776
CAG,2017-08-11,34,34.94,34,34.8,3276892
CAH,2017-08-11,67.57,67.57,66.82,66.98,1750306
CAT,2017-08-11,113.07,113.67,112.75,112.85,2130558
CA,2017-08-11,32.18,32.3,31.945,31.99,2383412
CBG,2017-08-11,35.66,36.08,35.42,35.77,1495917
CBOE,2017-08-11,96.98,97.27,95.81,96.23,540038
CBS,2017-08-11,66.17,67.17,66.07,66.71,2770862
CB,2017-08-11,148.73,148.82,146.3,146.44,2126617
CCI,2017-08-11,101.07,101.22,100.53,100.85,1985288
CCL,2017-08-11,67.59,67.7,67.095,67.48,3320388
CDNS,2017-08-11,36.29,36.67,36.17,36.34,1384628
CELG,2017-08-11,130.3,131.39,129.91,130.61,2735623
CERN,2017-08-11,61.85,62.32,61.53,62.11,1158591
CFG,2017-08-11,33.73,34.04,33.22,33.39,4223715
CF,2017-08-11,30.57,30.84,30.21,30.51,3853833
CHD,2017-08-11,49.45,49.969,49.42,49.62,1276440
CHK,2017-08-11,4.11,4.17,4.05,4.14,32318168
CHRW,2017-08-11,66.59,66.67,65.57,65.63,1289588
CHTR,2017-08-11,400.08,402.45,392.6,394.49,2399848
CINF,2017-08-11,79.93,80.17,78.91,79,359665
CI,2017-08-11,175.99,176.82,174.22,174.38,1174009
CLX,2017-08-11,134.52,135.07,133.89,134.31,526295
CL,2017-08-11,71.78,71.88,71.23,71.26,2023502
CMA,2017-08-11,70.74,71.23,69.86,70.21,1382877
CMCSA,2017-08-11,40.76,41.275,40.67,41.11,16735288
CME,2017-08-11,124.87,125,123.05,123.26,650816
CMG,2017-08-11,321.94,328.76,320.005,326.41,968190
CMI,2017-08-11,155.1,155.9,154.665,155.65,1554771
CMS,2017-08-11,47.5,47.55,47.11,47.31,1194255
CNC,2017-08-11,81.5,82.37,81,82.14,767728
CNP,2017-08-11,29.01,29.1,28.75,28.82,2026145
COF,2017-08-11,83.37,83.47,82.325,82.8,1989254
COG,2017-08-11,24.48,24.91,24.45,24.61,3630824
COL,2017-08-11,125.93,126.69,124.21,124.58,2253717
COO,2017-08-11,241.29,242.17,239.5,240.92,286217
COP,2017-08-11,44.96,45.38,44.67,44.79,4206885
COST,2017-08-11,156.51,157.8,156.41,156.65,1886996
COTY,2017-08-11,19.4,19.76,19.39,19.48,2574647
CPB,2017-08-11,53.22,53.85,53.16,53.61,1480518
CRM,2017-08-11,87.55,88.66,87.26,88.29,2882037
CSCO,2017-08-11,31.23,31.545,31.04,31.47,20756566
CSRA,2017-08-11,32.13,32.59,31.79,32.23,1049234
CSX,2017-08-11,50.08,50.73,50.08,50.27,4785819
CTAS,2017-08-11,131.32,131.73,130.09,130.33,474633
CTL,2017-08-11,21.6,21.9554,21.56,21.66,6811316
CTSH,2017-08-11,70.13,70.705,69.96,70.61,3453531
CTXS,2017-08-11,74.83,75.05,74.09,74.61,1308861
CVS,2017-08-11,78.95,79.81,78.95,79.41,2985502
CVX,2017-08-11,110.2,110.49,109.13,109.23,3382960
CXO,2017-08-11,116.35,117.04,114.11,115.41,1088076
C,2017-08-11,67.07,67.47,66.59,66.8,15172831
DAL,2017-08-11,48.95,49.58,48.46,49.48,6318866
DE,2017-08-11,127.93,128.51,126.49,126.7,2305693
DFS,2017-08-11,60.12,60.22,59.56,59.64,2164189
DGX,2017-08-11,105.71,107.04,105.71,106.1,849396
DG,2017-08-11,75.39,76.14,75,75.49,1747851
DHI,2017-08-11,35.83,36.195,35.67,36.09,1877758
DHR,2017-08-11,79.25,80.17,79.1,79.82,2433944
DISCA,2017-08-11,23.03,23.15,22.82,22.91,3274392
DISCK,2017-08-11,21.94,22.11,21.75,21.87,2111494
DISH,2017-08-11,58.41,58.66,58.02,58.46,1211529
DIS,2017-08-11,101.25,102.51,101.03,101.99,9410408
DLR,2017-08-11,113.04,113.17,110.67,111.82,1282903
DLTR,2017-08-11,73.01,73.89,72.85,73.5,1789553
DOV,2017-08-11,85.51,85.77,84.94,85.05,863450
DPS,2017-08-11,89.98,91.14,89.98,90.38,615389
DRE,2017-08-11,28.17,28.325,28.165,28.26,2083461
DRI,2017-08-11,82.78,83.48,82.41,83.34,1116200
DTE,2017-08-11,109.28,109.28,107.51,107.87,590537
DUK,2017-08-11,86.47,86.47,85.16,85.7,2516839
DVA,2017-08-11,56.1,56.77,56,56.55,1332485
DVN,2017-08-11,31.54,31.99,31.41,31.61,3588192
DXC,2017-08-11,81.46,82.2,80.85,82.05,1552154
D,2017-08-11,77.95,77.95,77.05,77.39,1462487
EA,2017-08-11,113.74,115.98,113.51,115.45,1584977
EBAY,2017-08-11,35.16,35.32,34.76,35.05,7746820
ECL,2017-08-11,130.72,130.88,129.74,129.81,618651
ED,2017-08-11,83.68,83.83,82.51,82.87,1547043
EFX,2017-08-11,141.93,142.83,141.28,141.35,351561
EIX,2017-08-11,80.07,80.26,79.25,79.53,1239638
EL,2017-08-11,101.9,102.33,99.01,99.65,3592379
EMN,2017-08-11,83.06,83.65,82.33,83.21,1083827
EMR,2017-08-11,59.16,59.33,58.75,58.89,2802773
EOG,2017-08-11,89.15,89.55,87.935,88.53,2874157
EQIX,2017-08-11,440.71,441.9,437.32,438.39,327544
EQR,2017-08-11,66.87,67.39,66.71,66.98,1260508
EQT,2017-08-11,61.83,63,61.685,62.93,1313096
ESRX,2017-08-11,60.5,61.02,60.31,60.82,2898864
ESS,2017-08-11,263.34,263.43,258.85,259.14,216120
ES,2017-08-11,62,62.29,61.59,61.86,1416436
ETFC,2017-08-11,40.31,40.4477,39.8731,40.07,1182001
ETN,2017-08-11,71.74,71.925,71.38,71.48,1294693
ETR,2017-08-11,76.99,76.99,75.97,76.2,807408
EVHC,2017-08-11,52.71,53.26,52.44,52.89,1356946
EW,2017-08-11,113.95,115.66,113.541,114.5,673804
EXC,2017-08-11,37.5,37.57,37.25,37.5,3652964
EXPD,2017-08-11,54.89,54.94,54.32,54.44,1596297
EXPE,2017-08-11,144.16,144.74,142.06,144.51,1327508
EXR,2017-08-11,76.39,76.46,75.57,76.31,993426
FAST,2017-08-11,42.44,43,42.23,42.61,1603552
FBHS,2017-08-11,62.7,63.58,62.56,63.31,1002023
FB,2017-08-11,167.95,168.82,166.85,168.08,13791153
FCX,2017-08-11,14,14.095,13.815,13.96,19768300
FDX,2017-08-11,203.39,206.81,203.131,204.87,1136569
FE,2017-08-11,31.91,32.25,31.79,32.17,3904651
FFIV,2017-08-11,117.13,117.95,116.5,117.82,777869
FISV,2017-08-11,122.88,123.43,122.74,122.84,449430
FIS,2017-08-11,89.06,89.64,89.04,89.22,780605
FITB,2017-08-11,26.54,26.67,25.98,26.11,4345297
FLIR,2017-08-11,37.48,37.56,37.295,37.41,639431
FLR,2017-08-11,38.64,39.37,38.59,39.07,1663589
FLS,2017-08-11,38.27,38.91,38.27,38.83,1045100
FL,2017-08-11,48.6,50.039,48.45,49.3,2545323
FMC,2017-08-11,83,83.85,82.51,82.73,774942
FOXA,2017-08-11,28.15,28.34,27.89,28.21,6813863
FOX,2017-08-11,27.72,27.93,27.47,27.84,1706121
FRT,2017-08-11,131.84,132.09,129.12,129.4,365560
FTI,2017-08-11,26.45,26.79,26.4,26.42,2128855
FTV,2017-08-11,65.62,66.08,65.4,65.6,705331
F,2017-08-11,10.79,10.84,10.76,10.77,32300117
GD,2017-08-11,198.52,199.86,197.8,197.89,1105954
GE,2017-08-11,25.4,25.45,25.19,25.2,19217278
GGP,2017-08-11,21.34,21.57,21.04,21.2,6173480
GILD,2017-08-11,72.52,72.68,71.82,72.4,7029745
GIS,2017-08-11,56.25,56.99,56.12,56.59,3702017
GLW,2017-08-11,28.67,29.12,28.67,28.98,3743820
GM,2017-08-11,34.97,35.205,34.8628,34.93,6821396
GOOGL,2017-08-11,923.71,933.36,921.22,930.09,1616708
GOOG,2017-08-11,907.97,917.78,905.58,914.39,1206782
GPC,2017-08-11,82.11,82.93,82.1,82.81,470391
GPN,2017-08-11,93.59,94.37,93.21,93.31,930324
GPS,2017-08-11,23,23.51,22.96,23.15,3689388
GRMN,2017-08-11,51.63,51.78,50.91,51.21,918377
GS,2017-08-11,225.07,226.6799,222.65,224.15,2956601
GT,2017-08-11,30.58,30.62,30.19,30.27,1891783
GWW,2017-08-11,164.11,165.176,163.37,163.82,485475
HAL,2017-08-11,40.3,40.74,40,40.02,5519611
HAS,2017-08-11,97.99,98.36,97.07,97.55,1515537
HBAN,2017-08-11,12.99,12.99,12.665,12.72,7865786
HBI,2017-08-11,23.46,24.06,23.09,23.93,3757495
HCA,2017-08-11,77.63,79.69,77.63,79.37,2492255
HCN,2017-08-11,70.89,70.89,69.85,70.4,1346528
HCP,2017-08-11,29.17,29.29,28.93,29.27,3230845
HD,2017-08-11,154.11,155.72,153.98,154.88,3650541
HES,2017-08-11,41.52,41.91,41.05,41.33,2096532
HIG,2017-08-11,55.73,56.25,55.59,56.04,1789183
HII,2017-08-11,214.83,215.27,213.02,213.16,144645
HLT,2017-08-11,60.92,61.56,60.77,61.3,1682860
HOG,2017-08-11,47.31,47.56,47.08,47.54,1923559
HOLX,2017-08-11,37.53,38.31,37.19,38.2,3819623
HON,2017-08-11,136.83,137.57,136.57,136.59,2347107
HPE,2017-08-11,17.2,17.37,17.155,17.3,5279450
HPQ,2017-08-11,18.94,19.1,18.85,18.9,6609939
HP,2017-08-11,46.13,47.17,46,46.18,1659801
HRB,2017-08-11,30.44,30.865,30.265,30.7,1618186
HRL,2017-08-11,33.7,34.24,33.57,34.01,1250009
HRS,2017-08-11,118.27,119.07,118.18,118.37,531966
HSIC,2017-08-11,84.07,85.63,83.875,85.29,1256484
HST,2017-08-11,17.78,17.945,17.69,17.85,6194835
HSY,2017-08-11,105.26,106.19,105.01,105.2,572176
HUM,2017-08-11,251.3,252.82,249.94,249.99,840299
IBM,2017-08-11,142.45,142.59,141.52,141.84,3004360
ICE,2017-08-11,65.36,65.43,64.87,65.01,2067776
IDXX,2017-08-11,151.71,153.92,151.4,153.02,502062
IFF,2017-08-11,137.19,137.19,134.47,135.38,371990
ILMN,2017-08-11,195.7,197.72,194.1,194.25,695985
INCY,2017-08-11,122.74,125.08,122.27,124.1,898025
INFO,2017-08-11,45.31,45.83,45.1,45.65,1550442
INTC,2017-08-11,36.26,36.4,35.79,35.87,19275060
INTU,2017-08-11,136.73,137.04,135.09,136.6,747234
IPG,2017-08-11,20.74,20.94,20.65,20.67,4538715
IP,2017-08-11,51.69,52.72,51.28,52.59,2091472
IQV,2017-08-11,87.7,89.21,87.68,88.91,1006508
IRM,2017-08-11,37.71,37.74,37.09,37.13,1066535
IR,2017-08-11,84.77,85.54,84.61,85.09,2023511
ISRG,2017-08-11,310.093,314.6664,310.093,314.083,724716
ITW,2017-08-11,138.12,138.92,137.8,138.36,964291
IT,2017-08-11,117.51,117.65,115.86,116.92,952441
IVZ,2017-08-11,33.53,34.105,33.36,33.99,2768167
JBHT,2017-08-11,92.73,95.23,92.73,94.7,1306596
JCI,2017-08-11,39,39.105,38.65,38.67,2936758
JEC,2017-08-11,52.47,53,52.36,52.58,1007287
JNJ,2017-08-11,133.64,134.49,132.75,133.1,4270571
JNPR,2017-08-11,27.44,27.73,27.38,27.41,5516082
JPM,2017-08-11,92.13,92.67,91.24,91.42,10679534
JWN,2017-08-11,44.35,46,43.74,44.9,6548321
KEY,2017-08-11,17.65,17.79,17.39,17.52,12267569
KHC,2017-08-11,85.9,86.57,85.64,86.47,2539485
KIM,2017-08-11,20.25,20.36,19.9,19.99,3203958
KLAC,2017-08-11,88.1,90.6,88.09,90.34,1069552
KMB,2017-08-11,121.6,121.6,120.54,120.64,1074056
KMI,2017-08-11,19.32,19.42,18.98,19.07,8612628
KMX,2017-08-11,63.74,64.94,63.71,64.42,944395
KORS,2017-08-11,44.9,45.77,44.58,44.69,2664119
KO,2017-08-11,45.86,45.9,45.57,45.59,8357607
KR,2017-08-11,23.23,24.019,23.04,23.49,10591133
KSS,2017-08-11,39.2,41,38.5,38.64,7102837
KSU,2017-08-11,102.4,104.35,102,102.97,784535
K,2017-08-11,68.63,69,68.48,68.81,1054904
LB,2017-08-11,40.89,41.83,40.77,40.88,3752253
LEG,2017-08-11,46.76,47.2045,46.75,46.97,657855
LEN,2017-08-11,51.9314,52.3333,51.6578,52.2059,714997
LH,2017-08-11,156.52,157.23,155.75,156.21,441945
LKQ,2017-08-11,33.88,34.04,33.745,33.82,1200259
LLL,2017-08-11,184,185,183.39,183.63,657404
LLY,2017-08-11,81.8,81.97,81.12,81.15,2446392
LMT,2017-08-11,302.84,306.45,302.58,303.75,987783
LNC,2017-08-11,71.76,72.46,71.07,71.4,872429
LNT,2017-08-11,41.59,41.59,41.29,41.37,1407025
LOW,2017-08-11,76.76,77.51,76.67,77.26,3090052
LRCX,2017-08-11,149.85,154.43,149.82,154.26,1790856
LUK,2017-08-11,25.15,25.25,24.69,24.72,1594353
LUV,2017-08-11,53.88,54.37,52.97,54.14,4232572
LYB,2017-08-11,86.96,87.98,86.96,87.19,1893185
L,2017-08-11,48.52,48.62,48.18,48.27,526950
MAA,2017-08-11,104.8,104.8,103.81,104.02,392659
MAC,2017-08-11,57.18,57.86,55.88,56.72,1682781
MAR,2017-08-11,99.5,100.16,98.86,99.4,2154708
MAS,2017-08-11,36.34,36.86,36.31,36.69,1241341
MAT,2017-08-11,17.83,17.88,17.46,17.51,4992853
MA,2017-08-11,128.16,129.42,127.86,128.55,2484529
MCD,2017-08-11,156.88,158.399,156.63,157.3,2925044
MCHP,2017-08-11,81.4,82.72,81.37,82.21,1407163
MCK,2017-08-11,151.39,151.535,149.73,149.99,1623794
MCO,2017-08-11,127.48,129,127.43,127.76,1159542
MDLZ,2017-08-11,43.34,43.74,43.21,43.59,4874976
MDT,2017-08-11,83.32,84.235,83.09,83.71,4302167
MET,2017-08-11,46.71,47.009,46.58,46.81,6437764
MGM,2017-08-11,30.5,30.84,30.38,30.59,5399674
MHK,2017-08-11,246.72,248.5,245.32,245.43,313026
MKC,2017-08-11,95.54,97.725,95.23,97.03,1962586
MLM,2017-08-11,206.55,207.2433,203.31,204.77,523317
MMC,2017-08-11,77.21,77.53,76.96,77.02,882325
MMM,2017-08-11,206.85,206.85,205.63,205.98,1452811
MNST,2017-08-11,53.38,54.01,52.56,53.82,2744673
MON,2017-08-11,116.92,117.2,116.5,116.55,1012471
MOS,2017-08-11,20.79,20.85,20.06,20.34,5511973
MO,2017-08-11,65.08,65.2,64.12,64.31,7275652
MPC,2017-08-11,52.03,52.345,51.69,52.16,3303532
MRK,2017-08-11,62.42,62.96,62.26,62.38,6050985
MRO,2017-08-11,11.99,12.24,11.96,12.12,11705821
MSFT,2017-08-11,71.61,72.7,71.28,72.5,21443675
MSI,2017-08-11,87.15,88.32,86.96,87.48,806014
MS,2017-08-11,46.38,46.53,45.47,45.65,13505797
MTB,2017-08-11,159.4,160.15,156.03,156.6,658025
MTD,2017-08-11,571.92,582.43,571.92,577.58,141233
MU,2017-08-11,27.44,28.04,26.85,28.01,23375939
MYL,2017-08-11,32.29,32.4,30.4,30.88,11080764
M,2017-08-11,20.38,21.03,20.16,20.62,12503939
NAVI,2017-08-11,13.77,13.91,13.56,13.68,1485345
NBL,2017-08-11,24.96,25.19,24.6262,24.65,4006409
NCLH,2017-08-11,54.75,57.17,54.15,56.77,12879903
NDAQ,2017-08-11,76.16,76.38,75.41,75.5,673643
NEE,2017-08-11,147.64,148.05,146.65,147.18,1271479
NEM,2017-08-11,36.49,36.74,36.28,36.53,4370299
NFLX,2017-08-11,169.86,172.58,169,171.4,5022334
NFX,2017-08-11,26.2,26.4,25.7,25.92,2854991
NI,2017-08-11,26.34,26.41,26.1453,26.35,1378390
NKE,2017-08-11,58.73,59.27,58.59,58.97,4979994
NLSN,2017-08-11,41.12,41.33,40.74,40.79,1581901
NOC,2017-08-11,271.105,272.765,269.1,269.28,701394
NOV,2017-08-11,30.22,30.61,30.14,30.29,3419290
NRG,2017-08-11,24.15,24.81,24.15,24.67,3422030
NSC,2017-08-11,114.89,117.25,114.89,116.56,1101405
NTAP,2017-08-11,41.44,41.85,41.23,41.49,1456639
NTRS,2017-08-11,87.6,87.93,86.76,87.15,1043485
NUE,2017-08-11,56.22,56.643,55.3,55.37,2180700
NVDA,2017-08-11,157.14,159,152.91,155.96,37429859
NWL,2017-08-11,49.96,50.38,49.95,50,2333041
NWSA,2017-08-11,13.76,14.04,13.395,13.43,3491029
NWS,2017-08-11,14.25,14.4,13.775,13.8,312678
OKE,2017-08-11,52.06,52.44,51.9,52.41,2238052
OMC,2017-08-11,78.15,78.48,77.72,77.75,1020568
ORCL,2017-08-11,48.18,48.435,47.98,48.24,11704784
ORLY,2017-08-11,198.43,201.029,196.32,198.91,984095
OXY,2017-08-11,61.28,61.37,60.93,61.13,2475317
O,2017-08-11,56.83,57.022,56.24,56.48,1274561
PAYX,2017-08-11,54.9,54.92,54.2,54.24,1789522
PBCT,2017-08-11,17.04,17.11,16.765,16.82,2141515
PCAR,2017-08-11,65.46,65.46,64.76,64.81,1497840
PCG,2017-08-11,69.25,69.41,68.83,69.02,2199929
PCLN,2017-08-11,1852.99,1867.4,1845.17,1854.17,620703
PDCO,2017-08-11,37.49,38.25,37.44,37.98,952350
PEG,2017-08-11,45.97,46,45.42,45.53,2529073
PEP,2017-08-11,116.75,117.25,116.35,116.51,2759739
PFE,2017-08-11,33.5,33.565,33.21,33.25,12928473
PFG,2017-08-11,64.34,65.09,64.215,64.32,851668
PGR,2017-08-11,47.7,47.94,47.17,47.23,2943218
PG,2017-08-11,91.94,92.08,91.29,91.34,7094246
PHM,2017-08-11,24.73,25,24.66,24.84,2899331
PH,2017-08-11,155.61,157.95,155.042,157.02,1013764
PKG,2017-08-11,107.15,108.04,106.9,107.52,1532275
PKI,2017-08-11,62.68,64.15,62.43,63.93,497434
PLD,2017-08-11,60.04,60.04,59.355,59.71,1746987
PM,2017-08-11,115.05,115.42,114.02,114.88,2653779
PNC,2017-08-11,128.72,129.78,127.64,128.05,2931654
PNR,2017-08-11,61.45,62.07,61.02,61.57,558034
PNW,2017-08-11,88.87,88.95,87.9841,88.53,437707
PPG,2017-08-11,101.56,101.56,100.45,100.73,1536922
PPL,2017-08-11,38.74,38.84,38.385,38.49,1661690
PRGO,2017-08-11,77.69,79.54,76.69,78.49,3098187
PRU,2017-08-11,105.78,106.74,105.13,105.69,2239384
PSA,2017-08-11,200.8,200.8,197.48,198.63,630343
PSX,2017-08-11,83.09,83.8,82.96,83.44,1858217
PVH,2017-08-11,121.35,124.31,121.094,123.88,686327
PWR,2017-08-11,35.53,35.75,35.27,35.61,1507251
PXD,2017-08-11,134.6,136.13,133.51,134.02,1500121
PX,2017-08-11,127.68,128.485,127.36,127.44,582993
PYPL,2017-08-11,57.85,58.25,57.58,58.04,6962121
QCOM,2017-08-11,52.39,53.13,52.29,52.72,5894208
QRVO,2017-08-11,67.67,69.05,66.83,68.9,960950
RCL,2017-08-11,116.41,117.74,115.4501,117.22,1787406
REGN,2017-08-11,462.35,467.8599,459.23,466.59,495953
REG,2017-08-11,66.28,66.31,64.74,65.11,763894
RE,2017-08-11,269.5,269.67,264.86,265.07,218581
RF,2017-08-11,14.26,14.4,14,14.07,18741361
RHI,2017-08-11,43.29,43.84,43.28,43.41,493233
RHT,2017-08-11,96.1,98.88,96.1,98.34,1723693
RJF,2017-08-11,79.72,80.39,79.15,79.35,520920
RL,2017-08-11,83.54,85.71,82.3101,83.78,1573352
RMD,2017-08-11,72.62,73.27,72.52,72.56,427178
ROK,2017-08-11,162.75,162.75,161.51,161.66,679989
ROP,2017-08-11,230.25,230.62,228.7521,229.54,388218
ROST,2017-08-11,54.86,55.94,54.8,55.56,2593760
RRC,2017-08-11,16.75,17.01,16.5,16.81,6461280
RSG,2017-08-11,64.23,64.49,63.98,63.98,634208
RTN,2017-08-11,178.1,180.87,178.1,179.35,1930579
SBAC,2017-08-11,139.08,139.33,137.17,138.27,733781
SBUX,2017-08-11,53.05,53.4,53.05,53.18,9235033
SCG,2017-08-11,62.01,62.01,60.05,60.69,1719131
SCHW,2017-08-11,40.7,40.88,40.485,40.65,4896693
SEE,2017-08-11,44,44.26,43.79,44.18,2307073
SHW,2017-08-11,331.48,334.21,330.6055,331.88,509013
SIG,2017-08-11,55.42,57.19,55.11,56.54,1477379
SJM,2017-08-11,122.09,123.05,121.51,122.28,448769
SLB,2017-08-11,64.1,64.67,63.74,63.83,4627489
SLG,2017-08-11,99.77,100.225,97.68,99,941859
SNA,2017-08-11,152.49,154.3,152.35,152.46,603067
SNI,2017-08-11,86.89,87.14,86.66,86.66,2215872
SNPS,2017-08-11,76,76.5,75.63,76.27,591969
SO,2017-08-11,48.81,48.86,48.26,48.42,3227618
SPGI,2017-08-11,149.05,150,148.28,148.41,951260
SPG,2017-08-11,160.35,160.93,156,157.89,1839334
SRCL,2017-08-11,71.92,73.36,70.97,71.03,1349933
SRE,2017-08-11,116.2,116.2,115.24,115.61,518264
STI,2017-08-11,56.58,56.87,55.91,55.99,3418636
STT,2017-08-11,92.53,93.6,91.62,92.08,2274002
STX,2017-08-11,32.25,33.25,31.97,32.29,5647213
STZ,2017-08-11,195,197.71,194.98,195.65,897797
SWKS,2017-08-11,101.71,103.59,101.45,103.18,1051178
SWK,2017-08-11,138.56,139.68,138.12,139.15,903817
SYF,2017-08-11,29.34,29.395,28.96,29.2,6667952
SYK,2017-08-11,144.52,144.795,143.54,144.18,847631
SYMC,2017-08-11,27.69,28.39,27.665,28.29,8432879
SYY,2017-08-11,51.01,51.82,50.87,51.58,3803719
TAP,2017-08-11,90.32,91.1,89.71,90.4,688645
TDG,2017-08-11,273.21,275.71,272.18,274.36,193629
TEL,2017-08-11,78.8,79.18,78.43,78.66,1107537
TGT,2017-08-11,55.34,55.92,55.11,55.65,6022770
TIF,2017-08-11,88.95,90.676,88.76,90.29,910813
TJX,2017-08-11,70.11,71.55,69.98,71.07,4933347
TMK,2017-08-11,78.54,78.7099,78.14,78.16,358671
TMO,2017-08-11,171.64,174.1,170.07,173.23,2202642
TPR,2017-08-11,46.86,48.065,46.711,47.55,2707681
TRIP,2017-08-11,39.83,42.36,39.78,42.18,5517517
TROW,2017-08-11,83.17,83.75,82.57,82.79,1127023
TRV,2017-08-11,129.94,130.36,128.04,128.18,1535138
TSCO,2017-08-11,53.21,53.76,52.63,53.49,1613189
TSN,2017-08-11,64.99,66.17,64.74,65.55,2783319
TSS,2017-08-11,63.28,63.53,62.805,63.06,945197
TWX,2017-08-11,101.82,102.31,101.73,101.9,2326218
TXN,2017-08-11,80.58,81.34,80.43,80.89,3426144
TXT,2017-08-11,48.18,48.735,47.75,48.48,966039
T,2017-08-11,38.3,38.34,38.07,38.1,13278982
UAA,2017-08-11,18.41,18.81,18.38,18.55,2415545
UAL,2017-08-11,65.57,66.23,65.03,65.87,3512587
UA,2017-08-11,16.71,17,16.69,16.8,1951039
UDR,2017-08-11,38.85,38.85,38.41,38.47,721320
UHS,2017-08-11,105.78,108.32,105.16,107.59,852168
ULTA,2017-08-11,247.95,251.98,247.95,251.05,385940
UNH,2017-08-11,193.91,194.54,192.66,193.02,2210720
UNM,2017-08-11,50.08,50.36,49.645,49.7,743811
UNP,2017-08-11,103.21,104.59,102.9,103.57,3340923
UPS,2017-08-11,111.49,112.48,111.29,111.44,2077867
URI,2017-08-11,111.42,112.25,110.7,111.54,982676
USB,2017-08-11,52.4,52.6,51.87,52.05,4448688
UTX,2017-08-11,117,117.76,116.35,116.89,2090943
VAR,2017-08-11,96.51,98.36,96.39,97.74,812205
VFC,2017-08-11,60.96,62.05,60.67,61.58,1508640
VIAB,2017-08-11,29.88,30.75,29.88,30.66,3680002
VLO,2017-08-11,66.15,66.4,65.85,66.15,2330040
VMC,2017-08-11,114.82,115.19,113.94,114.2,1072840
VNO,2017-08-11,76.55,76.8599,75.55,75.73,863171
VRSK,2017-08-11,80.96,81.2,80.59,80.62,551070
VRSN,2017-08-11,97.75,98.21,97.15,97.95,466122
VRTX,2017-08-11,149.35,154.08,149.02,153.78,1551523
VTR,2017-08-11,65.11,65.11,64.39,64.95,1222611
VZ,2017-08-11,48.2,48.23,47.7,48.06,10420529
V,2017-08-11,99.55,100.3,99.53,100.09,5268197
WAT,2017-08-11,176.33,178.02,175.07,177.03,414729
WBA,2017-08-11,79.92,81.065,79.81,80.72,3992347
WDC,2017-08-11,79.05,80.23,78.31,79.9,3438715
WEC,2017-08-11,64.56,64.56,63.46,63.84,1801409
WFC,2017-08-11,51.83,52.21,51.74,51.94,14714450
WHR,2017-08-11,171.29,172.6632,170.56,171.24,611032
WLTW,2017-08-11,148.8,149.69,148.4,149.14,584935
WMB,2017-08-11,30.05,30.25,29.96,30.08,2391786
WMT,2017-08-11,80.73,81.25,80.36,80.4,7905495
WM,2017-08-11,74.96,75.22,74.61,74.61,958391
WRK,2017-08-11,55.38,55.76,54.91,55.61,889522
WU,2017-08-11,18.86,19.07,18.85,18.9,3227668
WYNN,2017-08-11,125.57,126.37,124.11,125.63,1235237
WYN,2017-08-11,97.6,98.32,97.21,97.33,1117687
WY,2017-08-11,32.07,32.36,32,32.22,2027551
XEC,2017-08-11,97.68,98.6,96.42,97.52,823025
XEL,2017-08-11,48.67,48.67,47.985,48.19,1761919
XLNX,2017-08-11,61.83,62.8,61.78,62.42,2039090
XL,2017-08-11,44.51,44.56,44.34,44.41,951647
XOM,2017-08-11,79.21,79.25,78.2,78.21,10192375
XRAY,2017-08-11,55.58,55.58,54.495,55.33,3566593
XRX,2017-08-11,31.41,31.76,31.4,31.66,1739045
XYL,2017-08-11,58.78,59.36,58.58,59.12,506147
YUM,2017-08-11,75.45,76.14,75.27,75.56,2183929
ZBH,2017-08-11,110.43,112.36,110.25,111.7,1497171
ZION,2017-08-11,44.68,44.94,43.88,44.11,1898145
ZTS,2017-08-11,60.05,60.22,59.64,59.73,2285863
AAL,2017-08-14,48.86,49.17,48.5,48.81,2996459
AAPL,2017-08-14,159.32,160.21,158.75,159.85,22122734
AAP,2017-08-14,107.88,109.81,106.33,109.32,2130226
ABBV,2017-08-14,71.23,71.29,70.7,70.82,2648761
ABC,2017-08-14,80.31,80.53,79.66,80.08,2032876
ABT,2017-08-14,48.74,49.25,48.7,49.08,3248436
ACN,2017-08-14,128.88,129.87,128.63,129.69,1421557
ADBE,2017-08-14,147.81,149.5,147.56,149.16,1171641
ADI,2017-08-14,78.66,80.16,78.57,79.9,2230171
ADM,2017-08-14,41.38,42.21,41.38,41.95,2967665
ADP,2017-08-14,109.34,109.93,108.9,109.69,10771814
ADSK,2017-08-14,109.2,110,108.01,108.9,1637895
ADS,2017-08-14,224.67,226.39,221.04,222.41,759538
AEE,2017-08-14,58.13,58.52,57.91,58.45,896934
AEP,2017-08-14,70.59,71.15,70.46,71.05,1865185
AES,2017-08-14,11.12,11.15,10.995,11.11,4860104
AET,2017-08-14,153.29,155.98,152.86,155.67,3204343
AFL,2017-08-14,80.99,81.51,80.815,81.25,1180433
AGN,2017-08-14,233.65,235.83,232.4917,232.64,1441849
AIG,2017-08-14,63.17,63.405,62.835,62.88,3256307
AIV,2017-08-14,45.72,46.3,45.72,46.18,817952
AIZ,2017-08-14,103.17,104.4,103.05,104.23,192426
AJG,2017-08-14,58.82,58.99,58.71,58.86,551547
AKAM,2017-08-14,46.59,47.29,46.46,46.82,1997012
ALB,2017-08-14,110.14,111.48,110.045,110.83,1620090
ALGN,2017-08-14,173.91,175.3569,173.68,174.16,610680
ALK,2017-08-14,85.39,85.7,83.9,85.09,1127936
ALLE,2017-08-14,79.84,80.03,79.08,79.47,420939
ALL,2017-08-14,94.78,94.83,94.36,94.42,1166563
ALXN,2017-08-14,133.64,134.6,133.28,133.96,922250
AMAT,2017-08-14,43.7,44.24,43.59,43.78,9764788
AMD,2017-08-14,12.58,12.845,12.58,12.76,64426061
AME,2017-08-14,63,63.47,62.86,63.12,770617
AMGN,2017-08-14,170.28,172.076,169.97,171.67,1915798
AMG,2017-08-14,177.23,179.79,177.23,178.39,231556
AMP,2017-08-14,145.34,146.33,144.84,145.14,723908
AMT,2017-08-14,137.4,140.02,137.4,139.97,1648458
AMZN,2017-08-14,978.41,985.5,976.19,983.3,3172892
ANDV,2017-08-14,93.79,95.99,93.56,95.2,1300767
ANSS,2017-08-14,124.04,125.38,123.925,125.24,267277
ANTM,2017-08-14,190.22,192.22,190.22,191.31,939735
AON,2017-08-14,139.43,140.07,139,139.66,680842
AOS,2017-08-14,54.13,54.26,53.93,54.13,588718
APA,2017-08-14,42.41,42.58,41.47,41.57,3604654
APC,2017-08-14,43.62,43.63,42.885,43.02,4059278
APD,2017-08-14,145.48,147.43,145.37,146.64,1337846
APH,2017-08-14,78.37,79.36,78.27,79.1,1366820
ARE,2017-08-14,120.06,122.11,120.06,121.74,350391
ARNC,2017-08-14,24.17,24.65,24.07,24.56,1861267
ATVI,2017-08-14,61.5,63.06,61.3,61.89,5131508
AVB,2017-08-14,189.11,192.09,189.11,191.57,736367
AVGO,2017-08-14,246.86,251.25,246,250.91,1673725
AVY,2017-08-14,93.52,93.99,93.16,93.68,360294
AWK,2017-08-14,80.81,81.405,80.435,81.33,763553
AXP,2017-08-14,84.74,85.67,84.72,85.47,2893607
AYI,2017-08-14,187.05,188.36,183.9,186.69,608430
AZO,2017-08-14,537.54,537.54,523.04,525.32,470183
A,2017-08-14,59.8,60.04,59.55,59.62,2409765
BAC,2017-08-14,24.23,24.485,24.17,24.42,54989495
BAX,2017-08-14,60.07,60.58,60.06,60.23,1976379
BA,2017-08-14,236.01,237.48,235.72,237.15,2953549
BBT,2017-08-14,46.73,47.14,46.71,46.86,3209662
BBY,2017-08-14,60.58,60.89,60.31,60.71,2284106
BDX,2017-08-14,201.49,202.2999,200.59,201.77,1558912
BEN,2017-08-14,43.07,43.28,42.91,43.02,1250163
BF.B,2017-08-14,48.46,49.28,48.46,49.03,623551
BHF,2017-08-14,57.42,58.53,57,57.36,2391833
BHGE,2017-08-14,34.51,34.54,34.135,34.26,1933549
BIIB,2017-08-14,285.08,286.58,284,286.05,786776
BK,2017-08-14,52.7,53.135,52.66,52.83,5113992
BLK,2017-08-14,427.79,429.75,426.25,428.06,453972
BLL,2017-08-14,40.48,40.85,40.48,40.64,1395892
BMY,2017-08-14,56.96,57.76,56.7,57.62,5654336
BRK.B,2017-08-14,176.75,177.73,176.45,177.29,2710069
BSX,2017-08-14,26.65,26.735,26.55,26.68,3835639
BWA,2017-08-14,45.12,45.43,44.82,45.17,2086127
BXP,2017-08-14,120.43,122.785,120.43,122.51,670172
CAG,2017-08-14,34.92,35.08,34.8201,34.89,2730614
CAH,2017-08-14,67.35,67.82,66.7,66.76,2046949
CAT,2017-08-14,113.46,114.37,113.27,113.71,1968916
CA,2017-08-14,32.24,32.74,32.21,32.67,2890400
CBG,2017-08-14,36.1,36.48,35.95,36.05,1454198
CBOE,2017-08-14,96.46,98.02,96.24,97.07,909570
CBS,2017-08-14,67.17,67.57,66.28,66.28,2256311
CB,2017-08-14,146.83,147.96,146.75,147.4,1300669
CCI,2017-08-14,101.25,102.46,100.63,102.37,1776502
CCL,2017-08-14,68.25,68.48,67.96,68.03,2870125
CDNS,2017-08-14,36.53,37.06,36.45,37.01,1620170
CELG,2017-08-14,132.05,133.31,131.62,132.96,2930429
CERN,2017-08-14,62.36,63.25,62.35,62.91,1339590
CFG,2017-08-14,33.91,34.62,33.795,34.22,3061751
CF,2017-08-14,30.8,30.8,30.2,30.22,2369447
CHD,2017-08-14,49.71,50.03,49.65,49.98,1438139
CHK,2017-08-14,4.14,4.175,4.06,4.07,19439256
CHRW,2017-08-14,65.86,67.275,65.79,67.14,1786306
CHTR,2017-08-14,398.78,405.33,397,401.08,2439869
CINF,2017-08-14,79.64,79.92,79.3801,79.53,499372
CI,2017-08-14,175.61,177.1892,175.61,176.35,795782
CLX,2017-08-14,134.65,135.89,134.5,135.57,448639
CL,2017-08-14,71.48,71.68,71.27,71.45,3043230
CMA,2017-08-14,71.14,71.905,70.95,71.67,1254125
CMCSA,2017-08-14,41.48,41.9768,41.38,41.9,18477558
CME,2017-08-14,124.01,124.98,123.725,124.68,726242
CMG,2017-08-14,329.21,329.446,322.38,322.4,817491
CMI,2017-08-14,157.21,157.23,155.75,156.24,1672443
CMS,2017-08-14,47.36,47.55,47.305,47.46,1361703
CNC,2017-08-14,83.13,83.37,82.47,82.95,760621
CNP,2017-08-14,28.87,29.1,28.62,28.8,3577827
COF,2017-08-14,83.81,84.71,83.53,84.26,1782713
COG,2017-08-14,24.72,24.89,24.425,24.45,3410926
COL,2017-08-14,125.17,126.979,124.6,125.74,1448691
COO,2017-08-14,243.87,244.01,242.27,243.28,430727
COP,2017-08-14,44.8,45.09,44.4,44.54,5063053
COST,2017-08-14,157.59,158.2,156.54,157.91,2028894
COTY,2017-08-14,19.61,19.95,19.55,19.7,4429586
CPB,2017-08-14,53.83,54.14,53.63,53.85,850172
CRM,2017-08-14,89.29,90.65,89.1,90.25,4906856
CSCO,2017-08-14,31.69,31.89,31.56,31.84,21761643
CSRA,2017-08-14,32.6,32.92,32.48,32.76,732972
CSX,2017-08-14,50.66,50.95,50.5011,50.75,6039872
CTAS,2017-08-14,131.4,133.34,131.2,132.95,400564
CTL,2017-08-14,21.84,22.03,21.73,21.96,4432422
CTSH,2017-08-14,71.1,71.87,70.94,71.84,2598317
CTXS,2017-08-14,75.19,76.08,73.3346,75.84,1982803
CVS,2017-08-14,79.54,80.14,79.1724,79.3,3800570
CVX,2017-08-14,109.26,109.82,108.32,108.71,4286147
CXO,2017-08-14,115.7,115.89,113.02,113.11,1356061
C,2017-08-14,67.61,68.13,67.41,67.89,15120179
DAL,2017-08-14,49.99,50.24,49.6601,50.07,4666041
DE,2017-08-14,128.11,129.1689,127.88,128.57,2146499
DFS,2017-08-14,60.21,60.68,60.12,60.5,1802428
DGX,2017-08-14,106.77,106.87,106.35,106.46,698048
DG,2017-08-14,76.23,76.99,75.86,76.57,3117515
DHI,2017-08-14,36.3,36.795,36.13,36.62,2064872
DHR,2017-08-14,80.05,80.715,79.84,80.6,2351393
DISCA,2017-08-14,23.11,23.28,22.855,22.9,3522633
DISCK,2017-08-14,21.96,22.11,21.7,21.75,2505976
DISH,2017-08-14,58.74,59.46,58.59,58.72,1722607
DIS,2017-08-14,102.8,102.81,101.26,101.4,9707297
DLR,2017-08-14,112.54,115.13,112.3,114.85,1019806
DLTR,2017-08-14,74.14,75.7,73.95,74.62,3403915
DOV,2017-08-14,85.72,85.88,85.41,85.58,1043422
DPS,2017-08-14,90.83,91.45,90.435,91.29,652819
DRE,2017-08-14,28.31,28.84,28.27,28.82,1924166
DRI,2017-08-14,83.73,83.84,82.18,82.75,1374205
DTE,2017-08-14,108.06,109.05,108,109.05,534291
DUK,2017-08-14,85.82,86.27,85.64,86.12,2473805
DVA,2017-08-14,57,57.33,56.79,56.92,2211434
DVN,2017-08-14,31.71,31.84,31.05,31.07,3093466
DXC,2017-08-14,82.81,84.44,82.5,84.23,2421380
D,2017-08-14,77.49,77.855,77.42,77.68,1534078
EA,2017-08-14,116.71,118,116.4,117.11,2890041
EBAY,2017-08-14,35.44,35.45,34.88,35.2,7192689
ECL,2017-08-14,130.43,131.46,130,131.46,674826
ED,2017-08-14,82.34,82.78,82.035,82.55,1566422
EFX,2017-08-14,142.16,143.2,141.64,142.81,387359
EIX,2017-08-14,79.42,80.61,79.26,80.52,2111805
EL,2017-08-14,100.09,101.79,100.01,101.13,2687660
EMN,2017-08-14,83.72,84.64,83.6901,84.26,547045
EMR,2017-08-14,59.22,59.85,59.22,59.63,2070785
EOG,2017-08-14,88.93,89.04,87.73,87.99,2482221
EQIX,2017-08-14,441.39,450.3,441.39,449.49,442370
EQR,2017-08-14,67.23,68.03,67.14,67.98,1597853
EQT,2017-08-14,63.18,63.6,61.69,61.82,2330825
ESRX,2017-08-14,61.04,61.585,60.8,61.31,2650944
ESS,2017-08-14,260.64,263.8425,260.64,263.46,340870
ES,2017-08-14,61.89,62.25,61.85,62.17,892440
ETFC,2017-08-14,40.57,40.86,40.19,40.51,2461327
ETN,2017-08-14,72.19,72.58,71.82,72.48,2032861
ETR,2017-08-14,76.42,77.27,76.07,77.05,670936
EVHC,2017-08-14,53.09,53.23,51.09,51.32,1644479
EW,2017-08-14,115.04,115.94,114.96,115.64,1295686
EXC,2017-08-14,37.56,37.63,37.41,37.6,2775252
EXPD,2017-08-14,54.6,55.84,54.6,55.7,1452564
EXPE,2017-08-14,146.11,147.83,145.09,147.58,1399986
EXR,2017-08-14,76.53,77.095,76.28,76.87,673620
FAST,2017-08-14,42.76,43.36,42.7,43.18,1246235
FBHS,2017-08-14,63.75,64.51,63.54,64.25,633916
FB,2017-08-14,170.09,171.08,169.29,170.75,12954231
FCX,2017-08-14,14.09,14.24,13.99,14.15,17354049
FDX,2017-08-14,205.95,208.03,205.95,207.86,1105207
FE,2017-08-14,32.51,32.58,32.22,32.48,3564507
FFIV,2017-08-14,118.9,119.86,118.5,119.01,752025
FISV,2017-08-14,122.97,124.27,122.97,124.05,568683
FIS,2017-08-14,90,90.61,89.84,90.45,728028
FITB,2017-08-14,26.39,26.75,26.37,26.68,3428202
FLIR,2017-08-14,37.64,37.88,37.44,37.71,587845
FLR,2017-08-14,39.32,39.61,39.15,39.28,1632901
FLS,2017-08-14,39.23,39.53,38.98,39.48,1421186
FL,2017-08-14,49.46,49.77,48.94,49.32,2860384
FMC,2017-08-14,83.18,83.93,82.8,83.35,777438
FOXA,2017-08-14,28.37,28.6,28.17,28.21,5854697
FOX,2017-08-14,28,28.17,27.75,27.77,2058021
FRT,2017-08-14,129.21,131.58,128.13,131.06,414239
FTI,2017-08-14,26.47,26.64,26.24,26.31,2031604
FTV,2017-08-14,66.1,66.38,65.98,66.25,494553
F,2017-08-14,10.82,10.95,10.79,10.91,26413474
GD,2017-08-14,199.17,200.5,198.4884,200.3,1192199
GE,2017-08-14,25.28,25.55,25.25,25.36,24292077
GGP,2017-08-14,21.29,21.785,21.21,21.73,4650649
GILD,2017-08-14,72.87,73.115,72.56,72.81,4952756
GIS,2017-08-14,56.72,57.55,56.68,57.4,3509594
GLW,2017-08-14,29.3,29.51,29.22,29.41,3735146
GM,2017-08-14,35.16,35.56,35.05,35.47,7366842
GOOGL,2017-08-14,939.07,941.04,934.485,938.93,1150612
GOOG,2017-08-14,922.53,924.668,918.19,922.67,1064530
GPC,2017-08-14,83.3,83.92,82.72,83.77,679849
GPN,2017-08-14,94.2,94.94,94.08,94.48,922348
GPS,2017-08-14,23.39,23.48,23,23.1,4711070
GRMN,2017-08-14,51.47,52.03,51.26,51.8,651250
GS,2017-08-14,226.37,229.83,226.2966,227.36,2266069
GT,2017-08-14,30.5,30.585,30.14,30.23,2588232
GWW,2017-08-14,165.08,167.34,164.64,166.99,734606
HAL,2017-08-14,40.05,40.2,39.75,39.91,7282298
HAS,2017-08-14,98.48,99,98,98.24,943145
HBAN,2017-08-14,12.86,13,12.81,12.96,5664764
HBI,2017-08-14,24.1,24.335,23.91,24.21,2594954
HCA,2017-08-14,79.62,79.76,78.95,79.52,2035971
HCN,2017-08-14,70.63,71.98,70.5,71.75,1605665
HCP,2017-08-14,29.36,29.87,29.29,29.8,2821085
HD,2017-08-14,156.04,156.05,153.56,154.26,6662484
HES,2017-08-14,41.36,41.47,40.515,40.54,3838889
HIG,2017-08-14,56.38,56.67,56.33,56.45,1451934
HII,2017-08-14,214.82,216.09,213.8,215.01,365491
HLT,2017-08-14,61.87,61.94,61.32,61.75,2410279
HOG,2017-08-14,47.82,48.12,47.61,47.9,1405386
HOLX,2017-08-14,38.47,38.655,38.05,38.44,4719040
HON,2017-08-14,137.15,138.68,137,138.27,2321050
HPE,2017-08-14,17.49,17.85,17.46,17.58,7955051
HPQ,2017-08-14,19.07,19.2,19.02,19.1,7615826
HP,2017-08-14,46.2,46.89,46.01,46.09,1495814
HRB,2017-08-14,30.86,31.36,30.86,31.27,1337550
HRL,2017-08-14,34.14,34.53,34.1,34.42,1368698
HRS,2017-08-14,119,120.29,118.985,119.84,823400
HSIC,2017-08-14,85.775,85.975,84.5325,84.635,703254
HST,2017-08-14,17.94,18.155,17.89,18,6250345
HSY,2017-08-14,105.5,106.04,105.4611,105.94,535652
HUM,2017-08-14,250.32,252.31,250,250.25,726378
IBM,2017-08-14,142,142.76,141.94,142.32,2248607
ICE,2017-08-14,65.87,65.87,65.21,65.39,1244529
IDXX,2017-08-14,152.98,155.83,152.98,155.32,832430
IFF,2017-08-14,136.21,137.4,135.89,137.06,281173
ILMN,2017-08-14,195.01,195.93,193.66,194.8,658486
INCY,2017-08-14,125,126.87,124.54,126.28,682527
INFO,2017-08-14,45.87,46.21,45.7796,45.98,1497847
INTC,2017-08-14,36.12,36.47,36.08,36.34,18469448
INTU,2017-08-14,137.4,139.5825,137.4,138.89,1148906
IPG,2017-08-14,21.16,21.375,20.97,21.15,3661202
IP,2017-08-14,53.3,53.9,53.1,53.64,2080915
IQV,2017-08-14,89.43,90.55,89.255,89.99,1208324
IRM,2017-08-14,37.39,37.86,37.28,37.63,957952
IR,2017-08-14,85.78,86.31,85.72,85.91,1159583
ISRG,2017-08-14,316.9997,322.4198,316.9997,321.5197,980133
ITW,2017-08-14,139.56,139.88,138.86,139.05,777777
IT,2017-08-14,118.05,118.74,117.46,117.82,492978
IVZ,2017-08-14,34.29,34.2925,33.935,34,1799699
JBHT,2017-08-14,95.15,96.6,95.135,96.31,1604464
JCI,2017-08-14,38.95,38.985,38.54,38.65,3155273
JEC,2017-08-14,53.14,53.36,52.69,52.73,533532
JNJ,2017-08-14,134.2,134.37,132.87,133.48,3041064
JNPR,2017-08-14,27.71,27.96,27.71,27.92,2827424
JPM,2017-08-14,92.37,92.9,92.33,92.49,10994793
JWN,2017-08-14,45.41,45.87,44.96,45.36,2255380
KEY,2017-08-14,17.8,17.92,17.68,17.91,8556733
KHC,2017-08-14,86.75,87.29,86.5,87.02,2474200
KIM,2017-08-14,19.81,20.215,19.67,20.09,2709288
KLAC,2017-08-14,91.47,92.73,91,91.5,1209029
KMB,2017-08-14,121.04,121.75,120.64,121.69,923440
KMI,2017-08-14,19.19,19.28,18.96,19.03,8107125
KMX,2017-08-14,64.98,65.54,64.6,64.92,916910
KORS,2017-08-14,44.8,45.825,44.54,45.02,2873437
KO,2017-08-14,45.67,45.94,45.62,45.8,8421179
KR,2017-08-14,23.54,23.71,23.46,23.58,7671973
KSS,2017-08-14,38.95,39.21,38.45,38.69,4239291
KSU,2017-08-14,103.37,105.32,103.2984,104.99,953303
K,2017-08-14,69.25,69.87,69.02,69.86,1984615
LB,2017-08-14,41.1,41.525,40.49,40.56,4458293
LEG,2017-08-14,47.39,47.61,47.15,47.43,701840
LEN,2017-08-14,52.2549,53.1274,52.2549,52.8333,1180916
LH,2017-08-14,157.43,157.43,156.23,156.5,398607
LKQ,2017-08-14,34.01,34.07,33.71,33.78,1357532
LLL,2017-08-14,182.42,183.25,180.2,183,854862
LLY,2017-08-14,81.34,81.68,81.18,81.49,1879619
LMT,2017-08-14,305.45,308.06,304.26,307.58,1202993
LNC,2017-08-14,72.34,72.91,71.85,72.16,1215447
LNT,2017-08-14,41.43,41.7,41.38,41.67,652769
LOW,2017-08-14,77.8,78.125,77.18,77.72,3602793
LRCX,2017-08-14,156.6,158.92,156.21,158.55,2127200
LUK,2017-08-14,24.94,25.12,24.84,24.91,1379781
LUV,2017-08-14,54.6,54.99,54.46,54.72,4657826
LYB,2017-08-14,87.38,88.25,87.25,88.03,1607965
L,2017-08-14,48.57,48.78,48.42,48.44,715913
MAA,2017-08-14,104.47,106.35,104.13,106.2,502408
MAC,2017-08-14,57.08,57.94,56.65,57.44,1435913
MAR,2017-08-14,100.19,100.45,99.67,100.07,2578263
MAS,2017-08-14,37.1,37.46,36.91,37.3,1283312
MAT,2017-08-14,17.55,17.66,17.36,17.43,6828645
MA,2017-08-14,129.23,131.29,129,131.09,2793352
MCD,2017-08-14,157.45,157.9,156.46,157.26,2809051
MCHP,2017-08-14,83.38,84.47,83.02,84.02,2065042
MCK,2017-08-14,151.06,151.7,148.97,149.08,1388012
MCO,2017-08-14,128.65,130.75,128.17,130.53,1214526
MDLZ,2017-08-14,43.76,44.0299,43.65,43.7,6213556
MDT,2017-08-14,84.05,85.07,84.05,84.47,3346750
MET,2017-08-14,47.38,47.74,47.29,47.58,6710979
MGM,2017-08-14,30.94,31.2,30.8,30.99,5935960
MHK,2017-08-14,247.01,249.68,246.11,248.57,443885
MKC,2017-08-14,97.43,99.72,97.34,98.03,1151064
MLM,2017-08-14,206.56,207.76,204.64,205.42,637156
MMC,2017-08-14,77.42,77.9,77.42,77.77,856587
MMM,2017-08-14,206.66,207.63,206.07,207.37,1264439
MNST,2017-08-14,53.94,54.57,53.86,53.95,2009440
MON,2017-08-14,116.91,117.22,116.74,117.14,1080894
MOS,2017-08-14,20.44,20.64,20.27,20.31,4772515
MO,2017-08-14,64.37,65.11,64.19,64.84,6393774
MPC,2017-08-14,52.08,52.69,52.06,52.31,2248732
MRK,2017-08-14,62.91,63,62.59,62.67,5507513
MRO,2017-08-14,12.08,12.13,11.62,11.63,14230605
MSFT,2017-08-14,73.06,73.72,72.95,73.59,20096592
MSI,2017-08-14,88.11,88.88,88,88.6,683380
MS,2017-08-14,46.21,46.935,46.18,46.51,7136346
MTB,2017-08-14,157.88,159.7557,157.88,159.09,379166
MTD,2017-08-14,579.41,586.1,579.41,582.08,146968
MU,2017-08-14,28.82,29.36,28.72,29.24,25254587
MYL,2017-08-14,31.42,31.5,29.555,29.63,11948301
M,2017-08-14,20.77,20.9,20.31,20.35,8824225
NAVI,2017-08-14,13.78,14.1,13.78,13.93,1458982
NBL,2017-08-14,24.71,24.845,24.53,24.59,5042365
NCLH,2017-08-14,57.14,57.83,57.01,57.46,2620008
NDAQ,2017-08-14,75.96,76.91,75.94,76.8,706463
NEE,2017-08-14,147.61,148.37,147.38,148.06,976969
NEM,2017-08-14,36.3,36.35,35.86,36.02,5183595
NFLX,2017-08-14,169.8,172.45,168.8,171,7468408
NFX,2017-08-14,25.98,26.205,25.72,25.81,2815200
NI,2017-08-14,26.51,26.72,26.37,26.64,1751475
NKE,2017-08-14,59.15,60,59.13,59.78,5899971
NLSN,2017-08-14,40.94,41.21,40.79,40.9,2116161
NOC,2017-08-14,270.24,271.89,269.24,271.4,687449
NOV,2017-08-14,30.38,30.87,30.26,30.62,2565812
NRG,2017-08-14,24.82,25.61,24.78,25.47,5262340
NSC,2017-08-14,117.3,119.76,117.01,119.55,2021668
NTAP,2017-08-14,42.37,42.53,41.75,42.03,3810269
NTRS,2017-08-14,88.11,89.08,87.92,88.64,1216644
NUE,2017-08-14,55.63,56,55.29,55.72,2381344
NVDA,2017-08-14,159.67,168.55,159.2,168.4,31975541
NWL,2017-08-14,50.4,50.52,49.94,50.1,2198999
NWSA,2017-08-14,13.54,13.61,13.3,13.37,2291743
NWS,2017-08-14,13.95,14,13.7,13.8,366687
OKE,2017-08-14,52.73,53.19,52.28,52.32,2690356
OMC,2017-08-14,78.15,78.65,77.9001,78.4,796661
ORCL,2017-08-14,48.48,48.96,48.47,48.85,9229055
ORLY,2017-08-14,200.15,201.26,197.94,198.44,897764
OXY,2017-08-14,61.33,61.69,60.9,61.24,2464144
O,2017-08-14,56.74,57.6,56.43,57.32,1534274
PAYX,2017-08-14,54.77,55.07,54.43,54.92,2014778
PBCT,2017-08-14,17.01,17.23,16.97,17.17,2381303
PCAR,2017-08-14,65.15,65.52,64.825,65.21,1666493
PCG,2017-08-14,68.98,69.28,68.82,69.17,1296866
PCLN,2017-08-14,1869.87,1877,1860.76,1873.95,486074
PDCO,2017-08-14,38.26,38.51,37.84,37.9,835251
PEG,2017-08-14,45.64,45.95,45.51,45.92,1759246
PEP,2017-08-14,117.36,118.18,117.014,117.84,3191713
PFE,2017-08-14,33.33,33.365,33.14,33.31,12791545
PFG,2017-08-14,64.94,65.37,64.88,65.01,678599
PGR,2017-08-14,47.51,47.81,47.4,47.77,1480998
PG,2017-08-14,91.54,91.95,91.25,91.65,5398412
PHM,2017-08-14,25.03,25.43,25.005,25.39,4411626
PH,2017-08-14,158,159.32,157.91,158.26,844192
PKG,2017-08-14,108.37,109.89,108.08,109.13,737673
PKI,2017-08-14,64.46,64.66,63.79,64,571431
PLD,2017-08-14,60.12,61.42,60.12,61.33,2134374
PM,2017-08-14,114.89,115.11,114.47,114.76,3245031
PNC,2017-08-14,129.42,131.42,128.96,130.9,2249645
PNR,2017-08-14,61.96,62.62,61.875,62.51,565988
PNW,2017-08-14,88.9,89.145,88.42,88.84,702104
PPG,2017-08-14,101.71,102.8,101.2,102.56,1304048
PPL,2017-08-14,38.57,38.71,38.46,38.67,2343541
PRGO,2017-08-14,79.35,79.6,77.28,77.3,1408559
PRU,2017-08-14,106.98,107.585,106.71,106.74,2285942
PSA,2017-08-14,200.01,200.87,199.4542,200.54,807328
PSX,2017-08-14,83.6,84.3,83.44,83.88,1758701
PVH,2017-08-14,124.64,125.085,123.95,124.37,580574
PWR,2017-08-14,35.82,35.99,35.435,35.62,1611270
PXD,2017-08-14,134.07,134.5,132.59,132.84,1403592
PX,2017-08-14,128.53,131.16,128.53,131.06,1648623
PYPL,2017-08-14,58.61,59.2763,58.271,59.06,7561812
QCOM,2017-08-14,53.04,53.64,52.91,53.55,8118208
QRVO,2017-08-14,69.54,71.61,69.5,71.42,1537853
RCL,2017-08-14,118.42,119.92,118,119.61,1784957
REGN,2017-08-14,469.97,476.8,466.99,474.54,537421
REG,2017-08-14,64.99,66.26,64.52,65.92,720893
RE,2017-08-14,266.29,268.96,266.06,268.94,230868
RF,2017-08-14,14.22,14.47,14.22,14.41,12035895
RHI,2017-08-14,43.82,44.2763,43.51,43.98,567964
RHT,2017-08-14,99.39,100.57,99.06,99.74,984399
RJF,2017-08-14,80.27,81.11,80.17,80.22,454574
RL,2017-08-14,84.5,85.18,83.94,84.87,1054682
RMD,2017-08-14,73.02,73.65,72.96,73.62,446986
ROK,2017-08-14,162.79,164.51,162.48,163.96,388999
ROP,2017-08-14,231.19,234.3399,229.69,233.96,449945
ROST,2017-08-14,55.91,56.24,54.64,54.77,3457242
RRC,2017-08-14,16.79,17.5,16.77,16.92,8508776
RSG,2017-08-14,64.19,64.66,64.1336,64.6,628509
RTN,2017-08-14,179.99,180.45,179.23,180.34,1642056
SBAC,2017-08-14,139.67,141.2,139.09,140.49,673694
SBUX,2017-08-14,53.6,53.6,53.18,53.22,7426467
SCG,2017-08-14,60.67,61.88,60.57,61.81,849156
SCHW,2017-08-14,41.22,41.481,40.96,41.12,4165984
SEE,2017-08-14,44.52,45.22,44.4,45,1707265
SHW,2017-08-14,334.28,337.84,332.99,337.51,629582
SIG,2017-08-14,57.11,57.6,56.11,56.3,1208234
SJM,2017-08-14,122.41,123.46,122.17,123.01,638538
SLB,2017-08-14,64,64.2767,63.67,63.95,4961009
SLG,2017-08-14,99.6,100.8899,99.06,100.37,706270
SNA,2017-08-14,153.45,153.97,152.14,153.76,496025
SNI,2017-08-14,86.89,87.17,86.57,86.75,1751543
SNPS,2017-08-14,76.86,77.495,76.83,77.28,801067
SO,2017-08-14,48.42,48.645,48.32,48.64,3773320
SPGI,2017-08-14,149.19,151.07,149.19,150.54,956132
SPG,2017-08-14,158.58,160.96,158.07,160.34,1644551
SRCL,2017-08-14,71.16,72.46,71.05,71.95,986745
SRE,2017-08-14,115.65,116.44,115.32,116.43,1021516
STI,2017-08-14,56.6,57.44,56.6,57.31,2511105
STT,2017-08-14,93.09,94.06,92.9,93.52,1451271
STX,2017-08-14,32.65,33.16,32.54,32.55,4163015
STZ,2017-08-14,197.05,198.48,196.22,197.19,941309
SWKS,2017-08-14,104.04,105.66,103.81,105.47,1252734
SWK,2017-08-14,140.16,141.28,139.585,140.75,679217
SYF,2017-08-14,29.5,30.2,29.4,29.64,5917603
SYK,2017-08-14,144.98,146.28,144.71,146,1104546
SYMC,2017-08-14,28.6,28.67,28.365,28.57,7873963
SYY,2017-08-14,51.93,51.93,50.05,51.09,4375530
TAP,2017-08-14,90.6,91.35,90.54,90.87,783523
TDG,2017-08-14,277.26,279.87,275.54,278.73,271518
TEL,2017-08-14,79,79.9,79,79.68,758002
TGT,2017-08-14,55.4,56.0466,55.4,55.79,5775165
TIF,2017-08-14,90.93,91.57,90.42,90.73,796140
TJX,2017-08-14,71.63,71.75,69.3,69.62,7686493
TMK,2017-08-14,78.75,79.03,78.66,78.77,287325
TMO,2017-08-14,174.95,175.25,173.72,174.03,1182391
TPR,2017-08-14,47.91,48.2,47.71,47.92,3643342
TRIP,2017-08-14,42.36,42.38,41.33,41.48,4504574
TROW,2017-08-14,83.4,84,82.74,83.84,1011871
TRV,2017-08-14,128.33,129.06,128.22,128.79,1092726
TSCO,2017-08-14,53.8,54.45,53.27,54.03,1690724
TSN,2017-08-14,65.87,66.57,65.83,65.85,2568636
TSS,2017-08-14,63.55,64.11,63.22,63.84,638997
TWX,2017-08-14,102.03,102.5093,101.95,102.29,2851654
TXN,2017-08-14,81.48,82.21,81.2031,82.05,3788615
TXT,2017-08-14,48.86,49.15,48.51,48.95,637713
T,2017-08-14,38.24,38.56,38.18,38.5,17163598
UAA,2017-08-14,18.78,18.9226,18.6,18.83,2210924
UAL,2017-08-14,66.5,67.28,66.41,66.71,3366067
UA,2017-08-14,16.86,17.13,16.84,17.11,2569879
UDR,2017-08-14,38.64,39.06,38.55,39.01,770919
UHS,2017-08-14,108.11,108.52,107.53,107.69,857753
ULTA,2017-08-14,251.8,252.88,247.45,248.47,681332
UNH,2017-08-14,194.6,194.75,192.9,193.71,2322000
UNM,2017-08-14,50.25,50.49,49.82,49.86,1145032
UNP,2017-08-14,104.31,105.17,104.2,104.73,3189756
UPS,2017-08-14,112.18,113.79,112.09,113.69,2424918
URI,2017-08-14,113,113.67,111.99,112.2,1210578
USB,2017-08-14,52.28,52.97,52.28,52.79,4156512
UTX,2017-08-14,117.3,117.55,116.935,117.15,1856033
VAR,2017-08-14,98.36,98.51,97.53,98.4,680580
VFC,2017-08-14,62.14,63.53,61.97,63.5,3539606
VIAB,2017-08-14,30.74,31.0601,30.17,30.23,5156933
VLO,2017-08-14,66.47,67.01,66.39,66.79,3034319
VMC,2017-08-14,114.9,115.47,113.88,115.17,1565107
VNO,2017-08-14,76.18,77.5,76.14,76.93,919758
VRSK,2017-08-14,81.15,81.7,80.94,81.44,504812
VRSN,2017-08-14,98.69,99.27,98.4,98.85,363715
VRTX,2017-08-14,154.52,155.87,153.54,154.49,1082040
VTR,2017-08-14,65.16,66.26,64.965,66.13,1242835
VZ,2017-08-14,48.17,48.8,48.15,48.78,11064636
V,2017-08-14,100.98,102.11,100.75,101.87,5657604
WAT,2017-08-14,178.32,180.41,178.32,179.76,437697
WBA,2017-08-14,80.88,81.81,80.87,81.53,4080185
WDC,2017-08-14,80.93,83.2,80.78,82.83,3899581
WEC,2017-08-14,63.83,64.24,63.7,64.05,2412193
WFC,2017-08-14,52.37,53.09,52.34,52.84,16313225
WHR,2017-08-14,171.92,174.93,171.81,173.65,641221
WLTW,2017-08-14,149.57,151.6,148.07,151.31,530780
WMB,2017-08-14,30.21,30.65,30.02,30.11,3854279
WMT,2017-08-14,80.59,81.24,80.5,80.7,7792028
WM,2017-08-14,75.13,75.67,75.09,75.55,1091522
WRK,2017-08-14,56.33,56.92,55.97,56.54,1421059
WU,2017-08-14,19.05,19.24,19.045,19.14,2541550
WYNN,2017-08-14,127.31,128.47,126.78,128.18,1293246
WYN,2017-08-14,98.36,98.93,98.32,98.71,1024546
WY,2017-08-14,32.16,32.5093,32.08,32.24,3042903
XEC,2017-08-14,97.77,97.77,96.1,96.23,1055671
XEL,2017-08-14,48.2,48.51,48.19,48.43,1848907
XLNX,2017-08-14,63.05,63.5,62.95,63.17,2176170
XL,2017-08-14,44.69,44.8,44.51,44.7,1004883
XOM,2017-08-14,78.62,78.79,78.12,78.23,8862475
XRAY,2017-08-14,55.77,56.15,54.04,54.29,2875308
XRX,2017-08-14,31.98,32.17,31.83,32.13,1729912
XYL,2017-08-14,59.57,60.28,59.39,59.88,720765
YUM,2017-08-14,76.1,76.475,75.82,76.28,2121488
ZBH,2017-08-14,112.58,113.65,111.83,112.51,957708
ZION,2017-08-14,44.6,45.14,44.2,44.99,1539310
ZTS,2017-08-14,60.19,60.83,60.04,60.74,2475394
AAL,2017-08-15,48.76,49,48.35,48.52,3149638
AAPL,2017-08-15,160.66,162.195,160.14,161.6,29465487
AAP,2017-08-15,91.99,93,82.21,87.08,19749515
ABBV,2017-08-15,71.08,71.14,70.2801,70.34,3724142
ABC,2017-08-15,80.25,80.425,79.78,80,2126689
ABT,2017-08-15,49.06,49.205,48.81,48.82,2922105
ACN,2017-08-15,129.41,129.8,128.74,129.38,1152464
ADBE,2017-08-15,149.56,150.65,148.41,150.36,1144138
ADI,2017-08-15,79.93,80.37,79.28,79.96,1784198
ADM,2017-08-15,41.68,42.16,41.41,42.05,4097909
ADP,2017-08-15,110.02,111.775,109.43,111.58,5796206
ADSK,2017-08-15,109.02,110.1,108.12,109.8,1263288
ADS,2017-08-15,223,228.12,221.04,226.45,899405
AEE,2017-08-15,58.23,58.83,58.23,58.83,1178148
AEP,2017-08-15,70.77,71.54,70.71,71.52,1289303
AES,2017-08-15,11.05,11.11,10.94,11.1,4525839
AET,2017-08-15,156.23,157.22,155.76,155.76,1697752
AFL,2017-08-15,81.51,81.89,81.1,81.26,1138432
AGN,2017-08-15,232.69,233.47,230.94,231.14,1964554
AIG,2017-08-15,63.16,63.44,63,63.03,3065365
AIV,2017-08-15,46,46.06,45.61,45.96,1217868
AIZ,2017-08-15,104.58,104.95,103.18,103.34,153340
AJG,2017-08-15,59.04,59.17,58.61,58.72,331359
AKAM,2017-08-15,46.82,47.09,46.13,46.34,1686679
ALB,2017-08-15,111,112.43,110.01,111.88,1179269
ALGN,2017-08-15,174.88,178.58,174.18,177.97,893545
ALK,2017-08-15,84.79,85.1,83.16,83.91,1573740
ALLE,2017-08-15,79.5,79.5,78.74,78.95,271390
ALL,2017-08-15,94.79,94.81,94.11,94.38,1458540
ALXN,2017-08-15,134.01,135.84,133.26,135.21,1033348
AMAT,2017-08-15,43.85,44.35,43.6,43.88,6250208
AMD,2017-08-15,13.01,13.14,12.75,13.02,57990255
AME,2017-08-15,63.25,63.42,63.065,63.11,536945
AMGN,2017-08-15,171.1,171.45,169.76,170.04,1956277
AMG,2017-08-15,179.11,179.48,177.81,178.9,173342
AMP,2017-08-15,146.27,147.02,144.431,144.9,730220
AMT,2017-08-15,139.66,140.16,138.921,139.69,1386099
AMZN,2017-08-15,988.9,991.74,982,982.74,2549295
ANDV,2017-08-15,94.49,95.27,93.15,94.65,1088649
ANSS,2017-08-15,125.72,126.32,124.92,126.09,299340
ANTM,2017-08-15,192,193.48,191.35,192.99,864469
AON,2017-08-15,140.13,140.34,139.23,139.28,838595
AOS,2017-08-15,54.16,54.56,54.03,54.34,886847
APA,2017-08-15,41.39,41.66,41,41.54,4038632
APC,2017-08-15,42.92,43.3,42.51,43.24,4112144
APD,2017-08-15,146.5,146.91,145.8,146.81,1319153
APH,2017-08-15,79.23,79.3774,78.91,78.91,1914885
ARE,2017-08-15,121.45,121.65,120.74,121.48,394504
ARNC,2017-08-15,24.59,24.78,24.41,24.75,3086657
ATVI,2017-08-15,62.14,62.3,61.4,61.97,2982714
AVB,2017-08-15,191.41,192.1899,190.33,192.07,633093
AVGO,2017-08-15,252.2,254.06,251.27,253.69,2094195
AVY,2017-08-15,94.03,94.19,93.39,93.52,598290
AWK,2017-08-15,81.05,81.87,80.91,81.76,609066
AXP,2017-08-15,85.99,86.965,85.88,86.79,3774136
AYI,2017-08-15,186.64,186.64,181.93,182.14,329751
AZO,2017-08-15,501.54,519,497.2899,516.13,819720
A,2017-08-15,59.7,59.88,59.11,59.38,2933295
BAC,2017-08-15,24.75,24.85,24.45,24.47,45143228
BAX,2017-08-15,60.19,60.95,60.13,60.8,2161235
BA,2017-08-15,237.21,239.64,236.01,239.17,2851082
BBT,2017-08-15,47.29,47.48,46.94,46.99,3315812
BBY,2017-08-15,60.57,60.65,58.93,58.97,3282519
BDX,2017-08-15,201.94,202.895,201.41,201.48,992142
BEN,2017-08-15,43.1,43.28,42.67,42.89,1360732
BF.B,2017-08-15,48.89,49.45,48.76,49.32,914626
BHF,2017-08-15,57.48,59,57.11,58.01,1815953
BHGE,2017-08-15,34.03,34.42,34.03,34.31,2158590
BIIB,2017-08-15,287.1,289.71,285.513,287.92,861688
BK,2017-08-15,53.3,53.54,52.955,53.15,3827640
BLK,2017-08-15,429.88,431.12,426.94,428.25,372825
BLL,2017-08-15,40.5,40.6,40.21,40.32,1938911
BMY,2017-08-15,57.66,57.9949,57.5,57.87,5843318
BRK.B,2017-08-15,177.74,178.1499,177.24,177.47,2669980
BSX,2017-08-15,26.66,26.7,26.46,26.47,5490216
BWA,2017-08-15,45.31,45.58,45.2,45.25,1435638
BXP,2017-08-15,122.35,122.68,120.44,122.43,749868
CAG,2017-08-15,34.88,35.1,34.85,34.9,2184863
CAH,2017-08-15,67.1,67.49,66.41,66.43,2004008
CAT,2017-08-15,114,114.23,113.32,113.65,2826822
CA,2017-08-15,32.6,32.8662,32.42,32.5,2695512
CBG,2017-08-15,35.91,36.17,35.6,36.13,2301643
CBOE,2017-08-15,97.28,98.06,96.86,97.54,1029453
CBS,2017-08-15,66.42,66.91,65.86,66.7,2092887
CB,2017-08-15,147.81,148.75,147.73,147.97,847534
CCI,2017-08-15,102.1,103.08,101.79,103.06,2104637
CCL,2017-08-15,68.56,69.235,68.51,68.71,2871926
CDNS,2017-08-15,37.02,37.28,36.96,37.22,1429931
CELG,2017-08-15,133.62,133.62,131.26,131.37,2455846
CERN,2017-08-15,62.96,63.61,62.67,63.44,1119478
CFG,2017-08-15,34.65,34.91,33.97,33.99,3188829
CF,2017-08-15,30.07,30.415,29.6,30.3,2819898
CHD,2017-08-15,49.94,50.12,49.75,49.77,1094399
CHK,2017-08-15,4.1,4.1,3.92,3.98,40024900
CHRW,2017-08-15,67.2,68.24,66.99,68.02,1741529
CHTR,2017-08-15,401.05,403.36,395.92,397.73,2258066
CINF,2017-08-15,79.75,79.82,79.18,79.44,405455
CI,2017-08-15,176.83,179.5,176.62,179.16,1339135
CLX,2017-08-15,135.44,136.55,135.34,136.3,399659
CL,2017-08-15,71.45,72.01,71.45,71.8,2307919
CMA,2017-08-15,72.5,73.28,71.88,71.94,987179
CMCSA,2017-08-15,41.96,41.99,41.24,41.5,13599360
CME,2017-08-15,125.21,126.43,124.7211,125.92,1047643
CMG,2017-08-15,322.39,334.91,317.41,322.78,2235018
CMI,2017-08-15,156.47,156.7,155.22,155.59,1308385
CMS,2017-08-15,47.31,47.79,47.175,47.76,865750
CNC,2017-08-15,83.13,83.29,82.2,82.85,1036096
CNP,2017-08-15,28.7,28.86,28.64,28.84,2497921
COF,2017-08-15,84.93,85.1192,83.32,84.15,2313655
COG,2017-08-15,24.38,24.66,24.07,24.59,3707082
COL,2017-08-15,125.78,126.3,124.39,124.83,1881535
COO,2017-08-15,243.72,244.18,241.49,242.92,412995
COP,2017-08-15,44.44,44.7,44.05,44.5,8179287
COST,2017-08-15,158,158.383,156.787,156.88,1869104
COTY,2017-08-15,19.66,19.725,19.55,19.56,2610986
CPB,2017-08-15,53.86,53.97,53.61,53.73,608146
CRM,2017-08-15,90.35,91.11,90.09,90.7,2531689
CSCO,2017-08-15,31.85,32.21,31.84,32.09,25251460
CSRA,2017-08-15,32.74,32.8,32.32,32.32,674173
CSX,2017-08-15,50.89,51.14,50.63,51.13,5510287
CTAS,2017-08-15,132.78,133.79,132.22,133.15,425502
CTL,2017-08-15,21.89,21.94,20.53,20.54,15674735
CTSH,2017-08-15,71.86,71.91,71.5,71.67,4297978
CTXS,2017-08-15,75.8,75.8,74.68,74.95,1120534
CVS,2017-08-15,79.46,79.67,78.91,79.11,3104187
CVX,2017-08-15,108.75,108.9,107.525,108.57,5310737
CXO,2017-08-15,112.87,113.16,110.05,111.08,1832425
C,2017-08-15,68.58,68.96,67.88,67.97,15471998
DAL,2017-08-15,50.25,50.33,49.86,49.92,4067624
DE,2017-08-15,126.79,128.08,126.13,127.18,2158282
DFS,2017-08-15,61.03,62.11,61.03,61.87,2876340
DGX,2017-08-15,106.94,107.43,106.22,106.6,639442
DG,2017-08-15,76.57,76.57,73.54,73.64,4004585
DHI,2017-08-15,36.65,36.99,36.35,36.78,2678586
DHR,2017-08-15,80.62,80.88,80.33,80.56,1798771
DISCA,2017-08-15,22.85,23,22.72,22.76,2270774
DISCK,2017-08-15,21.75,21.8675,21.5,21.52,3395910
DISH,2017-08-15,58.64,58.83,57.99,58.15,1191382
DIS,2017-08-15,101.63,102.1,101.36,101.51,8868514
DLR,2017-08-15,114.72,115.16,113.58,115.13,716394
DLTR,2017-08-15,74.57,74.89,73.31,73.44,3203859
DOV,2017-08-15,85.41,85.87,85.11,85.13,763175
DPS,2017-08-15,91.41,92.14,91.12,91.97,436785
DRE,2017-08-15,28.73,28.88,28.52,28.86,1926454
DRI,2017-08-15,83.12,83.78,82.45,83.48,2183711
DTE,2017-08-15,108.7,109.525,108.7,109.17,713905
DUK,2017-08-15,85.91,86.97,85.89,86.89,1876288
DVA,2017-08-15,56.91,57.23,56.71,56.98,1243308
DVN,2017-08-15,30.97,30.99,30.5834,30.92,4004871
DXC,2017-08-15,84.45,85.69,83.8,85.35,2206463
D,2017-08-15,77.44,78.06,77.4,77.9,3282768
EA,2017-08-15,117.23,117.62,116.58,117.43,1048166
EBAY,2017-08-15,35.24,35.42,35.12,35.25,4588469
ECL,2017-08-15,131.16,131.88,130.97,131.15,824033
ED,2017-08-15,82.19,83.18,82.19,83.05,1047713
EFX,2017-08-15,142.87,143.25,141.86,142.88,467956
EIX,2017-08-15,80.26,81.33,79.34,79.92,3617038
EL,2017-08-15,101.48,101.64,100.52,101.04,1702431
EMN,2017-08-15,84.29,84.96,83.0528,84.84,766918
EMR,2017-08-15,59.6,59.67,59.34,59.41,2261964
EOG,2017-08-15,87.75,87.91,86.25,87.02,4457936
EQIX,2017-08-15,445.72,449.48,445.72,448.33,280582
EQR,2017-08-15,67.82,68.34,67.53,68.31,1491619
EQT,2017-08-15,61.53,61.67,59.8,61.05,2978737
ESRX,2017-08-15,61.3,61.87,61.17,61.73,2677186
ESS,2017-08-15,263.28,265.39,261.42,265.08,444893
ES,2017-08-15,61.94,62.6,61.9,62.57,961937
ETFC,2017-08-15,40.9,41.36,39.81,40.34,3199522
ETN,2017-08-15,72.44,72.89,72.12,72.31,1973921
ETR,2017-08-15,76.53,77.6,76.38,77.57,1016211
EVHC,2017-08-15,51.41,51.41,50.22,50.81,1735063
EW,2017-08-15,115.78,115.78,114.69,114.83,898391
EXC,2017-08-15,37.4,37.95,37.4,37.84,4521508
EXPD,2017-08-15,55.72,55.92,55.37,55.57,901010
EXPE,2017-08-15,147.54,147.63,145,147.06,1254710
EXR,2017-08-15,76.76,76.97,76.22,76.6,1176449
FAST,2017-08-15,43.23,43.23,42.69,42.76,1504561
FBHS,2017-08-15,64.26,64.55,63.83,63.89,509982
FB,2017-08-15,171.49,171.5,170.01,171,8729172
FCX,2017-08-15,14,14.24,13.9,13.97,14954864
FDX,2017-08-15,208.51,210.26,208.03,209.07,723019
FE,2017-08-15,32.29,32.75,32.2618,32.7,2957380
FFIV,2017-08-15,119.43,119.66,118.29,118.56,656397
FISV,2017-08-15,124.03,124.92,123.75,124.7,557233
FIS,2017-08-15,90.47,90.88,90.43,90.66,842807
FITB,2017-08-15,26.77,27.35,26.77,27.02,5650884
FLIR,2017-08-15,37.74,38.05,37.65,37.89,736133
FLR,2017-08-15,39.26,39.49,38.55,38.65,2243704
FLS,2017-08-15,39.71,39.97,39.29,39.44,2261361
FL,2017-08-15,47.15,48.04,46.3986,47.13,6236791
FMC,2017-08-15,83.38,84.82,83.01,84.56,920809
FOXA,2017-08-15,28.22,28.27,27.84,27.85,8194435
FOX,2017-08-15,27.71,27.83,27.42,27.44,1705322
FRT,2017-08-15,131.35,131.35,128.57,129.27,514863
FTI,2017-08-15,26.2,26.29,25.91,26.11,1907912
FTV,2017-08-15,66.2,66.38,65.92,66.12,595496
F,2017-08-15,10.92,11,10.835,10.84,29266299
GD,2017-08-15,200.56,200.56,198.89,199.49,1017912
GE,2017-08-15,25.21,25.32,25.1,25.14,27334936
GGP,2017-08-15,21.66,21.67,21.04,21.1,5446281
GILD,2017-08-15,73,73.38,72.73,73.12,5212091
GIS,2017-08-15,57.33,57.57,57.25,57.31,4509542
GLW,2017-08-15,28.52,28.89,28.27,28.49,12248730
GM,2017-08-15,35.56,35.86,35.42,35.54,6017059
GOOGL,2017-08-15,941.03,943.07,936.64,938.08,1106484
GOOG,2017-08-15,924.23,926.5499,919.82,922.22,883369
GPC,2017-08-15,82,82.3,79.86,80.48,2197309
GPN,2017-08-15,94.57,95,94.32,94.32,787302
GPS,2017-08-15,23,23,22.06,22.07,6939707
GRMN,2017-08-15,51.77,51.97,51.38,51.4,733815
GS,2017-08-15,229.57,230.61,227.5,227.59,1867043
GT,2017-08-15,30.32,30.52,30.14,30.3,2732485
GWW,2017-08-15,166.69,167.09,165.06,165.08,771418
HAL,2017-08-15,39.83,39.9,39.25,39.55,7691316
HAS,2017-08-15,98.29,98.66,97.75,98.33,907339
HBAN,2017-08-15,12.97,13.14,12.97,13,5180434
HBI,2017-08-15,24.12,24.18,23.72,24.05,3280608
HCA,2017-08-15,79.81,80.16,78.86,79.25,1599196
HCN,2017-08-15,71.56,71.56,70.82,71.24,1590694
HCP,2017-08-15,29.67,29.67,29,29.15,4051062
HD,2017-08-15,154.275,154.8,148.26,150.17,13528650
HES,2017-08-15,40.42,40.9,39.7799,40.7,3068071
HIG,2017-08-15,56.68,56.99,56.61,56.81,1943123
HII,2017-08-15,215.14,216.3,214.065,214.33,228187
HLT,2017-08-15,61.97,62.4,61.62,62.21,2022750
HOG,2017-08-15,47.95,48,47.64,47.68,821089
HOLX,2017-08-15,38.46,38.51,37.975,38.19,3626841
HON,2017-08-15,138.42,138.64,137.27,137.42,1731489
HPE,2017-08-15,17.56,17.84,17.53,17.75,8316514
HPQ,2017-08-15,19.01,19.12,18.86,19.04,9245951
HP,2017-08-15,46,46.04,45.06,45.58,2373288
HRB,2017-08-15,31.37,31.8,31.24,31.49,2431418
HRL,2017-08-15,34.42,34.449,34.1,34.24,1365262
HRS,2017-08-15,120.03,120.54,119.69,119.79,587614
HSIC,2017-08-15,84.375,84.625,83.335,83.97,1090690
HST,2017-08-15,18.03,18.06,17.855,17.95,3607385
HSY,2017-08-15,105.9,106.07,105.61,105.9,548409
HUM,2017-08-15,250.58,250.95,246.61,246.83,1274655
IBM,2017-08-15,142.55,143.34,140.58,142.07,4681545
ICE,2017-08-15,65.66,66.24,65.6,65.86,1542905
IDXX,2017-08-15,156.15,157.09,154.22,154.67,613710
IFF,2017-08-15,137.22,138,136.63,137.07,362376
ILMN,2017-08-15,194.82,195.87,193.83,193.92,545183
INCY,2017-08-15,126.26,127.17,126.04,126.37,590162
INFO,2017-08-15,45.92,46.48,45.92,46.39,1456510
INTC,2017-08-15,36.3,36.32,35.815,36,21706563
INTU,2017-08-15,138.4,139.09,135.81,137.47,1547991
IPG,2017-08-15,21.15,21.25,20.91,20.98,5685894
IP,2017-08-15,53.66,53.955,53.42,53.43,2119914
IQV,2017-08-15,90.04,92.2,89.76,91.53,1679376
IRM,2017-08-15,37.55,37.55,37.09,37.39,966386
IR,2017-08-15,85.92,86.71,85.89,86.2,1326678
ISRG,2017-08-15,322.4063,330.1463,321.6697,328.4563,1763607
ITW,2017-08-15,139.06,139.71,138.99,139.09,1165032
IT,2017-08-15,117.76,117.89,116.77,117.18,440783
IVZ,2017-08-15,33.9,33.99,33.645,33.82,1723079
JBHT,2017-08-15,96.4,97.79,96.21,97.38,1243757
JCI,2017-08-15,38.47,38.5,37.75,37.83,6708243
JEC,2017-08-15,52.59,52.69,51.5501,51.57,821780
JNJ,2017-08-15,133.85,133.94,133.195,133.38,3931763
JNPR,2017-08-15,28.02,28.06,27.44,27.53,5623994
JPM,2017-08-15,93.31,93.56,92.65,92.73,8812720
JWN,2017-08-15,45.07,45.13,44.32,44.66,1830282
KEY,2017-08-15,18.09,18.21,17.9,17.91,7790505
KHC,2017-08-15,87.05,87.2,86.5015,86.74,1766689
KIM,2017-08-15,19.91,19.98,19.5,19.67,2875808
KLAC,2017-08-15,91.44,91.5,90.5,91.02,1123957
KMB,2017-08-15,121.7,122.59,121.45,122.23,1114149
KMI,2017-08-15,19.02,19.03,18.78,18.85,9785177
KMX,2017-08-15,64.82,65.78,63.9551,64.46,1351215
KORS,2017-08-15,44.52,44.85,43.98,44.03,2458079
KO,2017-08-15,45.8,46.25,45.8,46.19,9638061
KR,2017-08-15,23.58,23.58,23.07,23.11,8189817
KSS,2017-08-15,38.5,38.9,37.9,38.13,3797453
KSU,2017-08-15,105.12,106.47,104.5409,106.33,1055663
K,2017-08-15,69.89,70.08,69.63,69.81,1405651
LB,2017-08-15,40.23,40.29,39,39.05,4941595
LEG,2017-08-15,47.53,47.53,47.01,47.15,688099
LEN,2017-08-15,52.8333,53.0956,52.5196,53.0098,1220611
LH,2017-08-15,156.69,157.46,156.33,156.76,379744
LKQ,2017-08-15,33.67,33.83,33.44,33.7,1438184
LLL,2017-08-15,182.9,182.99,180.96,181.43,442034
LLY,2017-08-15,81.5,82.34,81.5,81.71,1949478
LMT,2017-08-15,307.97,308.48,305.52,306.2,1020259
LNC,2017-08-15,72.85,73.29,71.99,72.17,1256643
LNT,2017-08-15,41.54,41.96,41.5,41.91,568921
LOW,2017-08-15,77.9,77.9,74.18,74.3,9113388
LRCX,2017-08-15,158.59,160.609,157.77,160.21,1817424
LUK,2017-08-15,25.07,25.09,24.72,24.75,1058325
LUV,2017-08-15,55.04,55.3656,54.78,55.2,4249438
LYB,2017-08-15,88.06,88.51,87.83,87.95,1548384
L,2017-08-15,48.62,48.7672,48.36,48.37,354014
MAA,2017-08-15,106.07,107.19,105.05,107.1,677129
MAC,2017-08-15,57.11,57.45,55.18,55.62,2163399
MAR,2017-08-15,100.32,101.04,99.93,100.4,1603427
MAS,2017-08-15,37.35,37.58,37.21,37.42,1963156
MAT,2017-08-15,17.4,17.53,17.21,17.49,5022305
MA,2017-08-15,131.42,131.99,130.95,131.58,2155613
MCD,2017-08-15,157.84,158.58,157.34,157.62,2160072
MCHP,2017-08-15,84.06,84.44,83.29,84.29,1688083
MCK,2017-08-15,149.48,149.68,148.98,149.26,1271065
MCO,2017-08-15,130.93,132.37,130.635,132.2,827136
MDLZ,2017-08-15,43.68,43.93,43.62,43.86,7947446
MDT,2017-08-15,84.58,85.01,84.42,84.59,2765989
MET,2017-08-15,47.99,48.66,47.665,47.78,6335488
MGM,2017-08-15,31.12,31.66,30.72,31.59,7768169
MHK,2017-08-15,249.68,250.88,248.97,249.94,389375
MKC,2017-08-15,98.14,98.24,96.41,96.75,1287108
MLM,2017-08-15,205.65,207.11,204.35,206.37,483117
MMC,2017-08-15,77.98,78.39,77.86,78.11,1423610
MMM,2017-08-15,207,207.84,206.51,207.18,1048508
MNST,2017-08-15,53.98,54.12,53.69,54.01,1195282
MON,2017-08-15,117.08,117.21,116.95,117.02,887340
MOS,2017-08-15,20.18,20.25,19.77,20.16,7894433
MO,2017-08-15,64.92,65.65,64.76,65.3,4967324
MPC,2017-08-15,52.25,52.365,51.7601,51.89,3015469
MRK,2017-08-15,62.73,63.03,62.49,62.5,6316031
MRO,2017-08-15,11.53,11.6,11.36,11.53,11987284
MSFT,2017-08-15,73.59,73.59,73.04,73.22,19181402
MSI,2017-08-15,88.72,88.87,87.9,87.92,895893
MS,2017-08-15,47.01,47.3,46.43,46.43,7663010
MTB,2017-08-15,160.11,160.72,158.39,158.5,391933
MTD,2017-08-15,584.18,585.89,576.12,580.78,141664
MU,2017-08-15,29.5,29.805,29.14,29.68,23973633
MYL,2017-08-15,29.49,30.595,29.39,30.13,6564933
M,2017-08-15,20.4,20.54,20.21,20.29,7943004
NAVI,2017-08-15,13.98,14.06,13.79,13.81,1288606
NBL,2017-08-15,24.49,24.7,24.25,24.57,3438558
NCLH,2017-08-15,57.61,58.56,57.22,57.45,2855882
NDAQ,2017-08-15,77.09,77.2,76.83,77,782613
NEE,2017-08-15,147.49,149.34,147.49,149.05,1194270
NEM,2017-08-15,35.45,35.94,35.22,35.77,3870368
NFLX,2017-08-15,171.53,171.88,168.25,168.5,5656064
NFX,2017-08-15,25.71,25.8,25.03,25.49,2884427
NI,2017-08-15,26.64,26.78,26.58,26.66,1537483
NKE,2017-08-15,58.94,59.01,58.29,58.56,8913041
NLSN,2017-08-15,40.79,41.07,40.61,40.94,1270522
NOC,2017-08-15,271.25,271.48,270.02,271.14,456383
NOV,2017-08-15,30.49,30.58,30.14,30.39,3304257
NRG,2017-08-15,25.37,25.575,25.045,25.47,3567064
NSC,2017-08-15,119.26,120.28,118.801,120.04,1360881
NTAP,2017-08-15,42.96,43.05,41.97,41.97,3827006
NTRS,2017-08-15,89.25,89.645,88.67,88.69,984283
NUE,2017-08-15,55.81,56.23,55.38,55.57,1359565
NVDA,2017-08-15,168.61,169.67,165.59,166.98,19113263
NWL,2017-08-15,50.05,50.29,49.75,50.21,3726382
NWSA,2017-08-15,13.41,13.44,13.28,13.31,1063828
NWS,2017-08-15,13.9,13.9,13.65,13.7,256523
OKE,2017-08-15,52.32,52.38,50.69,50.95,5037046
OMC,2017-08-15,78.35,78.48,78.03,78.29,895710
ORCL,2017-08-15,48.89,49.06,48.77,48.83,10663484
ORLY,2017-08-15,190.66,198.1,186.82,196,3097723
OXY,2017-08-15,61.04,61.08,60.305,60.62,3133324
O,2017-08-15,57.05,57.16,56.36,56.97,2152785
PAYX,2017-08-15,55.05,55.78,54.82,55.59,2710626
PBCT,2017-08-15,17.35,17.36,17.09,17.1,1523916
PCAR,2017-08-15,65.46,65.59,64.66,64.87,1313940
PCG,2017-08-15,68.92,69.64,68.53,69.35,1732254
PCLN,2017-08-15,1879.3,1883.5,1859.05,1860.84,368819
PDCO,2017-08-15,37.71,37.71,36.59,36.75,1722415
PEG,2017-08-15,45.67,46.35,45.64,46.29,2040814
PEP,2017-08-15,117.88,119.15,117.85,118.97,2749754
PFE,2017-08-15,33.34,33.53,33.26,33.38,17124142
PFG,2017-08-15,65.6,65.69,64.985,65,945813
PGR,2017-08-15,47.79,47.86,47.48,47.59,2158060
PG,2017-08-15,91.91,92.36,91.88,92.2,5293433
PHM,2017-08-15,25.4,25.56,25.33,25.53,2603453
PH,2017-08-15,158.5,158.99,157.7439,158.19,936505
PKG,2017-08-15,109.25,110.21,108.73,109.29,804062
PKI,2017-08-15,64.07,64.35,63.96,64.14,715178
PLD,2017-08-15,61.24,61.93,60.96,61.89,1585824
PM,2017-08-15,114.89,117.13,114.78,116.82,4005824
PNC,2017-08-15,131.77,132.29,130.19,130.34,2615717
PNR,2017-08-15,62.48,62.48,61.77,62.03,664068
PNW,2017-08-15,88.53,89.26,88.52,89.23,584541
PPG,2017-08-15,102.6,103.21,102.25,102.94,1332556
PPL,2017-08-15,38.53,38.94,38.51,38.92,1778627
PRGO,2017-08-15,77.08,77.95,76.7,77.77,1259842
PRU,2017-08-15,107.79,108.56,106.19,106.25,1572864
PSA,2017-08-15,200.33,201.73,199.3,201.58,651237
PSX,2017-08-15,83.75,84.0802,83.24,83.68,1907632
PVH,2017-08-15,123.81,124.86,121.74,123.38,806560
PWR,2017-08-15,35.62,35.67,35.245,35.33,974836
PXD,2017-08-15,133.31,134.23,132,133.7,1770898
PX,2017-08-15,130.82,131.675,130.66,131.47,1030115
PYPL,2017-08-15,59.3,59.98,59.23,59.69,6483473
QCOM,2017-08-15,53.66,54.08,53.35,53.87,7876275
QRVO,2017-08-15,71.34,72.3,70.43,71.76,1694210
RCL,2017-08-15,120.69,122.96,120.4,121.72,1934725
REGN,2017-08-15,473.87,475.005,470.49,472.57,378514
REG,2017-08-15,65.49,65.89,64.68,65.06,827645
RE,2017-08-15,269.6,270.935,266.39,267.41,258557
RF,2017-08-15,14.59,14.67,14.47,14.48,10524355
RHI,2017-08-15,44.14,44.38,43.75,43.88,613642
RHT,2017-08-15,99.74,100.325,99.08,99.99,960747
RJF,2017-08-15,81.08,81.19,79.92,80.34,466053
RL,2017-08-15,84.4,85.38,83.3,84.96,1153126
RMD,2017-08-15,73.3,73.3,72.44,72.44,506584
ROK,2017-08-15,164.02,165.1,164.02,164.12,407202
ROP,2017-08-15,234.03,235.4,231.67,233.33,354835
ROST,2017-08-15,54.67,54.75,52.85,53.03,7469019
RRC,2017-08-15,16.83,17.74,16.75,17.61,9248375
RSG,2017-08-15,64.59,64.77,64.52,64.56,495129
RTN,2017-08-15,180.52,180.89,178.06,178.22,1664995
SBAC,2017-08-15,139.92,142.07,138.72,141.3,586189
SBUX,2017-08-15,53.41,53.42,52.89,53.15,6674597
SCG,2017-08-15,61.57,61.96,61.03,61.79,788873
SCHW,2017-08-15,41.55,41.59,40.53,40.93,5668518
SEE,2017-08-15,44.97,45.28,44.84,44.95,1602865
SHW,2017-08-15,337.4,337.4,332.5,332.57,595245
SIG,2017-08-15,56.16,56.16,53.15,53.57,2555917
SJM,2017-08-15,123.05,123.34,122.6,122.92,613403
SLB,2017-08-15,63.94,63.94,63.03,63.44,6850815
SLG,2017-08-15,100.35,100.35,98.6,99.47,493489
SNA,2017-08-15,153.76,153.825,150.98,151.52,503279
SNI,2017-08-15,86.81,86.81,85.88,86.15,2283867
SNPS,2017-08-15,77.49,78.97,76.95,78.23,959561
SO,2017-08-15,48.53,48.96,48.5,48.96,2917443
SPGI,2017-08-15,151.27,152.38,150.57,151.5,841811
SPG,2017-08-15,157.94,158.52,155.38,157.49,2024275
SRCL,2017-08-15,71.87,72.48,71.18,72.07,718369
SRE,2017-08-15,115.7,116.95,115.7,116.8,1132995
STI,2017-08-15,57.85,58.01,57.25,57.35,2107412
STT,2017-08-15,94.12,94.89,93.56,93.82,1219831
STX,2017-08-15,32.59,32.6717,32.26,32.28,2938591
STZ,2017-08-15,197.18,198.77,196.16,198.7,775647
SWKS,2017-08-15,105.73,106.11,104.83,105.8,2056685
SWK,2017-08-15,141,141.35,139.38,139.42,863972
SYF,2017-08-15,30.91,31.13,30.38,30.99,13489294
SYK,2017-08-15,146.29,147.8299,146.22,147.44,1429538
SYMC,2017-08-15,28.57,28.6,28.3,28.41,4213306
SYY,2017-08-15,51.31,51.88,51.18,51.59,2946899
TAP,2017-08-15,90.78,91.26,90.57,91.07,719780
TDG,2017-08-15,278.42,279.18,275.37,278.92,213564
TEL,2017-08-15,79.75,80.22,78.83,78.89,1028184
TGT,2017-08-15,55.73,55.78,54.25,54.35,9457262
TIF,2017-08-15,89.71,90.7,86.845,88.11,1464854
TJX,2017-08-15,69.75,71.81,68.89,70.16,8216182
TMK,2017-08-15,79.07,79.47,78.82,78.86,378980
TMO,2017-08-15,174.75,175.26,173.36,173.56,992549
TPR,2017-08-15,43.16,43.659,40.58,40.64,22956646
TRIP,2017-08-15,41.38,41.54,40.61,40.66,3074883
TROW,2017-08-15,84.05,84.22,83.44,83.9,1049858
TRV,2017-08-15,129,129.42,128.66,129.05,1139473
TSCO,2017-08-15,54.18,54.18,51.85,52.59,2551451
TSN,2017-08-15,66.05,66.25,65.44,65.96,2457275
TSS,2017-08-15,63.79,64.17,63.79,64.14,579646
TWX,2017-08-15,102.36,102.495,101.7,101.7,2634981
TXN,2017-08-15,82.07,82.31,81.69,81.95,3750250
TXT,2017-08-15,48.98,49.15,48.83,49.09,697294
T,2017-08-15,38.5,38.55,38.01,38.16,14820393
UAA,2017-08-15,18.38,18.56,17.895,18.22,7761935
UAL,2017-08-15,67.02,67.295,66.48,66.96,2162778
UA,2017-08-15,16.7,16.855,16.35,16.66,6951239
UDR,2017-08-15,38.96,39.15,38.72,39.13,1230745
UHS,2017-08-15,108.32,108.73,107.58,108.25,659461
ULTA,2017-08-15,248.81,248.93,237.36,237.67,1574685
UNH,2017-08-15,194.47,195.01,193.81,194.5,1595189
UNM,2017-08-15,50.34,50.57,49.95,50.06,981821
UNP,2017-08-15,104.95,104.97,104.31,104.85,2652266
UPS,2017-08-15,113.68,114.43,113.5,114.18,1985838
URI,2017-08-15,113.1,113.22,111.6,111.99,681931
USB,2017-08-15,53.15,53.31,52.8835,52.98,3430685
UTX,2017-08-15,117.12,117.12,115.71,115.96,2285052
VAR,2017-08-15,98.7,99.72,98.32,99.22,588047
VFC,2017-08-15,63.42,64.1,62.9,63.9,4047009
VIAB,2017-08-15,30.27,30.56,30.02,30.08,2988311
VLO,2017-08-15,66.66,67.32,66.61,67.15,4079274
VMC,2017-08-15,115.38,117.43,115.38,116.61,1274752
VNO,2017-08-15,76.79,76.79,75.45,76.25,970206
VRSK,2017-08-15,81.48,81.67,81.2,81.4,552512
VRSN,2017-08-15,99.16,99.16,97.99,98.57,516741
VRTX,2017-08-15,154.45,155.28,152.55,152.72,734864
VTR,2017-08-15,65.96,66.18,65.26,66.18,1489427
VZ,2017-08-15,48.56,48.59,48.19,48.48,11164785
V,2017-08-15,102.36,102.78,101.97,102.63,5385990
WAT,2017-08-15,179.43,181.21,179.23,179.52,381785
WBA,2017-08-15,81.58,81.86,81.02,81.13,4320572
WDC,2017-08-15,83.03,84.04,82.3041,83.82,3158731
WEC,2017-08-15,63.76,64.525,63.76,64.47,1101025
WFC,2017-08-15,53.2,53.3582,52.83,52.85,11028101
WHR,2017-08-15,174.02,174.02,172.605,173.19,644811
WLTW,2017-08-15,151.52,152,150.7,150.87,662364
WMB,2017-08-15,30.02,30.155,29.74,29.97,6760166
WMT,2017-08-15,80.83,81.4,80.54,80.77,7066058
WM,2017-08-15,75.55,75.87,75.47,75.7,1161752
WRK,2017-08-15,56.59,56.74,56.24,56.31,692761
WU,2017-08-15,19.14,19.28,19.08,19.22,3090921
WYNN,2017-08-15,131.32,136.52,131.25,136.39,5147803
WYN,2017-08-15,99.16,99.68,98.81,99.57,646546
WY,2017-08-15,32.27,32.3281,31.73,31.94,2388947
XEC,2017-08-15,95.68,96.86,94.81,96.62,1286148
XEL,2017-08-15,48.25,48.76,48.25,48.73,1425770
XLNX,2017-08-15,63.19,63.19,62.27,62.64,2021754
XL,2017-08-15,44.75,45.01,44.64,44.72,1096919
XOM,2017-08-15,78.12,78.25,77.68,78.04,10350948
XRAY,2017-08-15,54.14,54.14,53.21,53.76,2869976
XRX,2017-08-15,32.15,32.365,31.9,32.28,1737409
XYL,2017-08-15,59.85,60.33,59.71,59.86,706675
YUM,2017-08-15,76.37,76.6,76.07,76.39,1480403
ZBH,2017-08-15,113.02,113.4,112.17,112.97,1355997
ZION,2017-08-15,45.53,45.77,45.095,45.13,1235573
ZTS,2017-08-15,60.86,61.68,60.56,61.03,2220781
AAL,2017-08-16,48.64,48.73,48.27,48.41,4187330
AAPL,2017-08-16,161.94,162.51,160.15,160.95,27671612
AAP,2017-08-16,86.56,92.85,86.5501,91.51,6530756
ABBV,2017-08-16,70.49,70.75,70.105,70.42,4751633
ABC,2017-08-16,80.29,80.58,79.5307,80.03,1599790
ABT,2017-08-16,49.04,49.86,48.965,49.81,6492136
ACN,2017-08-16,129.66,130.49,129.4,130.03,1935454
ADBE,2017-08-16,150.7,151.99,149.76,151.8,1454988
ADI,2017-08-16,80.01,80.9,79.79,80.06,2147190
ADM,2017-08-16,42.21,42.57,41.97,42.15,2589894
ADP,2017-08-16,111.82,111.8899,110.54,111.1,2519049
ADSK,2017-08-16,110.36,110.93,109.36,110.49,1320473
ADS,2017-08-16,227.11,230.45,226.51,228.62,557465
AEE,2017-08-16,58.81,59.17,58.68,59.14,1088884
AEP,2017-08-16,71.52,72.04,71.38,72.02,1692359
AES,2017-08-16,11.13,11.19,11.1,11.18,3108523
AET,2017-08-16,156.56,156.96,155.65,155.9,1242531
AFL,2017-08-16,81.5,81.69,80.76,80.82,1273217
AGN,2017-08-16,231.12,231.62,227.07,227.99,3546750
AIG,2017-08-16,63.2,63.3,62.805,62.97,2656914
AIV,2017-08-16,45.79,46.16,45.3,45.42,1220749
AIZ,2017-08-16,103.48,103.855,102.51,102.61,152426
AJG,2017-08-16,58.96,59.38,58.87,58.91,501429
AKAM,2017-08-16,46.41,46.74,45.87,46.29,1722707
ALB,2017-08-16,112,113.84,111.26,113.42,1288992
ALGN,2017-08-16,178.89,179.7619,176.8074,178.46,628674
ALK,2017-08-16,84.09,85.14,81.93,83.81,1191728
ALLE,2017-08-16,79.04,79.63,78.89,79.29,404052
ALL,2017-08-16,94.66,95.25,94.3,94.38,2062253
ALXN,2017-08-16,135.92,137.61,135.29,136.55,1169095
AMAT,2017-08-16,44.35,44.616,43.76,44.46,8490601
AMD,2017-08-16,13.17,13.19,12.52,12.63,64639428
AME,2017-08-16,63.42,63.44,63.08,63.11,541635
AMGN,2017-08-16,170.26,172.635,170.14,171.39,1618756
AMG,2017-08-16,180.1,181.32,178.075,178.39,181748
AMP,2017-08-16,145.73,146.33,143.1,143.36,810886
AMT,2017-08-16,140,141.13,139.68,141.09,1334558
AMZN,2017-08-16,981.65,986.4605,973.22,978.18,3132066
ANDV,2017-08-16,94.7,95,93.08,93.37,1229728
ANSS,2017-08-16,126.5,128.72,125.92,128.51,461894
ANTM,2017-08-16,193.7,194.58,193.045,193.35,841566
AON,2017-08-16,139.5,140.21,139.19,139.32,883586
AOS,2017-08-16,54.48,55.04,54.31,54.82,845738
APA,2017-08-16,41.68,41.8799,40.51,40.63,3313669
APC,2017-08-16,43.27,43.54,42.36,42.53,6167264
APD,2017-08-16,147,148.16,146.91,148.08,1232347
APH,2017-08-16,79.15,79.7,79.01,79.32,937210
ARE,2017-08-16,121.73,122.17,121.37,121.9,375237
ARNC,2017-08-16,24.91,25.19,24.78,24.84,3525104
ATVI,2017-08-16,62.13,63.21,61.81,62.89,4509401
AVB,2017-08-16,192.58,193.41,190.42,191.2,537520
AVGO,2017-08-16,254.32,254.74,251.81,253.42,1539399
AVY,2017-08-16,93.79,94.65,93.76,94.65,473024
AWK,2017-08-16,81.62,82.18,81.51,81.59,689919
AXP,2017-08-16,87,87.78,86.99,87.39,3379622
AYI,2017-08-16,182.94,184.7499,182.7,183.38,241540
AZO,2017-08-16,520,528.24,517.33,524.59,542164
A,2017-08-16,62.15,62.42,60.76,62.14,6892023
BAC,2017-08-16,24.54,24.62,24.08,24.19,59188933
BAX,2017-08-16,61,61.53,60.81,61.36,2965533
BA,2017-08-16,239.7,240.26,237.41,237.59,3012660
BBT,2017-08-16,47.04,47.26,46.7,46.82,3612848
BBY,2017-08-16,59.77,60.91,59.18,60.67,2821193
BDX,2017-08-16,201.97,202.67,200.82,201.39,1090283
BEN,2017-08-16,43.05,43.3925,42.78,42.83,1223207
BF.B,2017-08-16,49.6,50.38,49.31,50.13,1085024
BHF,2017-08-16,57.51,58.72,56.97,57.5,3090574
BHGE,2017-08-16,34.37,34.51,33.76,33.83,1383406
BIIB,2017-08-16,291.16,296.91,290.29,294.08,1684310
BK,2017-08-16,53.38,53.43,52.675,52.88,4273378
BLK,2017-08-16,431.74,431.7699,426.52,427.07,326149
BLL,2017-08-16,40.54,40.88,40.51,40.82,1226983
BMY,2017-08-16,57.33,57.69,56.94,57.5,7881340
BRK.B,2017-08-16,178.2,178.97,177.6,178.54,2299204
BSX,2017-08-16,26.56,26.68,26.45,26.68,5930127
BWA,2017-08-16,45.55,45.86,45.21,45.36,937129
BXP,2017-08-16,122.48,123.11,121.49,122.03,668421
CAG,2017-08-16,34.9,35.3,34.84,35.14,1985825
CAH,2017-08-16,66.72,66.92,65.6,66.01,2600249
CAT,2017-08-16,113.81,114.505,113.63,114.12,2268555
CA,2017-08-16,32.6,32.87,32.47,32.66,2021541
CBG,2017-08-16,36.24,36.48,35.51,35.77,1443607
CBOE,2017-08-16,97.79,98.55,97.5,97.83,667439
CBS,2017-08-16,66.85,66.94,66.16,66.52,1808631
CB,2017-08-16,148.41,148.94,147.88,148.02,904889
CCI,2017-08-16,102.84,105.05,102.84,103.79,2726552
CCL,2017-08-16,68.9,69.155,68.52,68.87,2279573
CDNS,2017-08-16,37.15,37.7,37.0152,37.56,1174400
CELG,2017-08-16,131.77,132.12,130.3801,131.26,2219882
CERN,2017-08-16,63.45,64.01,63.15,63.96,1759624
CFG,2017-08-16,34.15,34.39,33.8,33.95,2988907
CF,2017-08-16,30.3,30.74,30.04,30.21,2348502
CHD,2017-08-16,49.79,50.41,49.79,50.27,1141289
CHK,2017-08-16,4,4.03,3.9,4,32408233
CHRW,2017-08-16,68.28,68.91,67.4585,68.01,1573712
CHTR,2017-08-16,399.35,402.49,397.1801,400.78,1727324
CINF,2017-08-16,79.4,79.84,79.02,79.11,417257
CI,2017-08-16,179.5,180.42,179.4624,179.86,942636
CLX,2017-08-16,136.34,137.56,136.28,136.94,446647
CL,2017-08-16,71.79,72,71.51,71.93,2258598
CMA,2017-08-16,72.31,72.78,71.42,71.66,1295737
CMCSA,2017-08-16,41.68,41.68,41.05,41.24,11617473
CME,2017-08-16,126.34,127.35,126.06,126.22,895102
CMG,2017-08-16,322.9,327.27,319.01,320.13,1020248
CMI,2017-08-16,155.25,155.5,154.11,154.38,1184490
CMS,2017-08-16,47.86,48.02,47.7,48.01,1056594
CNC,2017-08-16,82.8,83.51,82.59,82.87,1539316
CNP,2017-08-16,28.84,28.985,28.77,28.95,2789295
COF,2017-08-16,84.73,85,83.6,83.82,1192634
COG,2017-08-16,24.56,24.87,24.445,24.54,3408388
COL,2017-08-16,124.93,125.63,124.5916,125.45,1327038
COO,2017-08-16,243.08,245.2,242.51,244.57,303595
COP,2017-08-16,44.59,44.66,43.51,43.69,5795806
COST,2017-08-16,157.28,159.88,157.11,159.76,3381849
COTY,2017-08-16,19.59,19.73,19.295,19.67,3550371
CPB,2017-08-16,53.73,54.01,53.73,53.99,626835
CRM,2017-08-16,91.05,92.4,90.82,92.24,4273739
CSCO,2017-08-16,32.1,32.4652,32.06,32.34,29051966
CSRA,2017-08-16,32.38,32.49,32.09,32.14,829364
CSX,2017-08-16,51.37,51.38,50.33,50.38,5793953
CTAS,2017-08-16,133.31,134.14,133.17,133.34,327692
CTL,2017-08-16,20.51,21.27,20.441,20.89,10626556
CTSH,2017-08-16,71.98,72.07,71.56,72.06,2392070
CTXS,2017-08-16,74.95,76.36,74.95,76.3,1402601
CVS,2017-08-16,79.44,80.13,79,79.25,3573853
CVX,2017-08-16,107.63,107.92,106.69,106.84,4186592
CXO,2017-08-16,111.25,112.26,109.98,110.55,1419973
C,2017-08-16,68.15,68.37,67.39,67.71,15064540
DAL,2017-08-16,50.24,50.5,50.07,50.13,3696017
DE,2017-08-16,127.81,127.98,126.48,126.63,1919387
DFS,2017-08-16,62.18,62.47,61.59,61.71,2309308
DGX,2017-08-16,106.81,107.45,106.64,106.75,587180
DG,2017-08-16,74.21,74.83,73.75,74.5,2799455
DHI,2017-08-16,36.88,36.98,36.55,36.83,1603068
DHR,2017-08-16,80.89,81.85,80.82,81.56,3159127
DISCA,2017-08-16,22.98,23.1,22.51,22.6,4263545
DISCK,2017-08-16,21.66,21.94,21.24,21.35,4196866
DISH,2017-08-16,58.46,58.75,57.82,58.46,1670003
DIS,2017-08-16,101.84,102.65,101.72,102.2,6698783
DLR,2017-08-16,115.14,116.84,115.01,116.49,902393
DLTR,2017-08-16,74.26,75.04,74.22,74.44,4286261
DOV,2017-08-16,85.6,86.04,85.19,85.36,869155
DPS,2017-08-16,91.95,92.65,91.95,92.44,595600
DRE,2017-08-16,28.92,29.17,28.88,28.9,1864570
DRI,2017-08-16,83.65,84.73,83.5,84.39,1276849
DTE,2017-08-16,109.35,109.9,109.14,109.88,666073
DUK,2017-08-16,85.97,86.37,85.71,86.31,1804213
DVA,2017-08-16,57.16,57.511,57.02,57.34,951160
DVN,2017-08-16,31.11,31.525,30.5,30.66,3842982
DXC,2017-08-16,85.36,86.08,84.96,85.79,1491771
D,2017-08-16,77.92,78.34,77.76,78.24,3045709
EA,2017-08-16,117.49,119.59,117.03,119.25,2098193
EBAY,2017-08-16,35.23,35.48,35.07,35.36,3976937
ECL,2017-08-16,131.43,132.73,131.43,132.41,678887
ED,2017-08-16,83.07,83.53,82.93,83.44,872571
EFX,2017-08-16,143.18,143.41,142.5,143,485766
EIX,2017-08-16,79.85,80.12,79.6,79.77,2082350
EL,2017-08-16,100.87,102,100.45,101.07,2034090
EMN,2017-08-16,85,85.61,85,85.27,974210
EMR,2017-08-16,59.63,59.9234,59.27,59.32,2200203
EOG,2017-08-16,87.23,87.23,84.84,84.98,3478032
EQIX,2017-08-16,449.66,455.74,447.66,454.79,307918
EQR,2017-08-16,68.44,68.71,67.71,67.91,1275433
EQT,2017-08-16,60.85,61.53,60.48,60.76,1990053
ESRX,2017-08-16,61.73,62.39,61.4843,62,2055354
ESS,2017-08-16,266.06,268.26,262.16,262.7,338374
ES,2017-08-16,62.6,62.875,62.36,62.8,836069
ETFC,2017-08-16,40.58,40.77,40.16,40.42,1475855
ETN,2017-08-16,72.53,72.94,72.435,72.67,2103335
ETR,2017-08-16,77.54,78.23,77.35,78.12,984129
EVHC,2017-08-16,50.94,51.35,50.62,51.02,1189545
EW,2017-08-16,115.22,115.93,115,115.57,943562
EXC,2017-08-16,37.84,38.14,37.785,38.13,4175308
EXPD,2017-08-16,55.67,56.29,55.67,55.72,821049
EXPE,2017-08-16,148.16,149.24,147.3,148.78,1707731
EXR,2017-08-16,76.92,77.27,75.6,75.87,1461183
FAST,2017-08-16,42.72,43.11,42.65,43.09,1652133
FBHS,2017-08-16,63.97,64.5,63.97,64.16,685562
FB,2017-08-16,171.25,171.38,169.24,170,15779924
FCX,2017-08-16,14.28,14.84,14.18,14.77,24242878
FDX,2017-08-16,209.43,210.99,209.34,209.63,709690
FE,2017-08-16,32.7,32.88,32.54,32.69,3787052
FFIV,2017-08-16,118.87,119.09,118.1,118.63,613482
FISV,2017-08-16,124.98,125.47,123.98,124.83,609078
FIS,2017-08-16,90.17,91.925,90,91.45,1508698
FITB,2017-08-16,27.13,27.23,26.7,26.83,7593516
FLIR,2017-08-16,37.87,38.36,37.87,38.32,852430
FLR,2017-08-16,38.97,39.13,38.4,38.44,1512311
FLS,2017-08-16,39.57,40,39.37,39.42,1149344
FL,2017-08-16,47.62,49.07,47.55,48.57,5584618
FMC,2017-08-16,84.73,85.17,84.51,84.74,1083425
FOXA,2017-08-16,27.84,28.135,27.81,27.99,4835374
FOX,2017-08-16,27.58,27.71,27.39,27.56,1643023
FRT,2017-08-16,129.42,130.46,129.375,129.65,493473
FTI,2017-08-16,26.4,26.4,25.75,25.89,1741266
FTV,2017-08-16,66.31,66.63,66,66.15,645224
F,2017-08-16,10.86,10.9,10.78,10.8,28316308
GD,2017-08-16,200,201.33,199.63,200.61,876402
GE,2017-08-16,25.12,25.25,25.05,25.1,27473822
GGP,2017-08-16,21.18,21.535,21.135,21.35,6448965
GILD,2017-08-16,73.19,73.77,73.12,73.35,5237298
GIS,2017-08-16,57.31,57.725,57.23,57.53,2792844
GLW,2017-08-16,28.6,28.76,28.32,28.45,7186021
GM,2017-08-16,35.65,35.77,35.52,35.75,6927272
GOOGL,2017-08-16,941.25,949.9,940.0391,944.27,1345261
GOOG,2017-08-16,925.29,932.7,923.445,926.96,1006711
GPC,2017-08-16,80.99,82.58,80.73,82.25,913936
GPN,2017-08-16,94.43,94.89,94.21,94.6,789161
GPS,2017-08-16,22.58,22.9,22.49,22.57,4972814
GRMN,2017-08-16,51.63,52.15,51.38,51.88,689311
GS,2017-08-16,228.26,229.01,225,225.61,2393898
GT,2017-08-16,30.43,30.53,30.25,30.29,2015022
GWW,2017-08-16,165.05,165.96,164.14,165.08,648417
HAL,2017-08-16,39.69,39.96,39.13,39.32,6662680
HAS,2017-08-16,98.25,99.6,98.12,98.96,882564
HBAN,2017-08-16,13.02,13.08,12.89,13,8857871
HBI,2017-08-16,24.1,24.4,23.935,24.31,3206015
HCA,2017-08-16,79.3,79.63,78.82,78.99,1275646
HCN,2017-08-16,71.45,72.38,71.29,72,1661414
HCP,2017-08-16,29.22,29.46,29.22,29.34,3256604
HD,2017-08-16,151.45,152.95,151.16,152.25,6043875
HES,2017-08-16,40.77,40.83,39.16,39.29,3399522
HIG,2017-08-16,56.92,57.1596,56.5,56.51,1392954
HII,2017-08-16,214.41,215.3,210.61,210.82,260893
HLT,2017-08-16,62.3,62.76,62.1,62.44,2149358
HOG,2017-08-16,47.91,48.18,47.48,47.55,1413034
HOLX,2017-08-16,38.21,38.36,38.06,38.21,2818219
HON,2017-08-16,137.31,138.55,137.18,138.08,2001842
HPE,2017-08-16,17.74,17.87,17.525,17.6,4915676
HPQ,2017-08-16,18.98,19.065,18.87,18.97,9583136
HP,2017-08-16,45,45.185,43.64,43.77,1807594
HRB,2017-08-16,31.5,31.79,30.72,30.74,2695111
HRL,2017-08-16,34.24,34.47,34.23,34.35,1093084
HRS,2017-08-16,119.99,121.27,119.98,120.25,510183
HSIC,2017-08-16,84.355,85.38,83.845,85.155,1273232
HST,2017-08-16,18.01,18.25,18.01,18.23,4745873
HSY,2017-08-16,106,106.35,105.78,106.04,705280
HUM,2017-08-16,247.26,249.31,246.77,247.36,1026007
IBM,2017-08-16,141.79,142.91,141.61,142.5,3287821
ICE,2017-08-16,65.97,66.43,65.89,66.06,1630596
IDXX,2017-08-16,154.99,156.27,154.78,155.21,870967
IFF,2017-08-16,137.39,138.7,136.92,138.54,265505
ILMN,2017-08-16,194.53,194.88,192.61,194.15,829701
INCY,2017-08-16,127.38,127.43,122.81,124.34,1284419
INFO,2017-08-16,46.51,47.06,46.32,46.99,1860900
INTC,2017-08-16,35.98,36.07,35.56,35.81,22013991
INTU,2017-08-16,137.34,138.21,137.07,137.92,1075484
IPG,2017-08-16,21.04,21.165,20.96,21.06,2628666
IP,2017-08-16,53.92,54.78,53.92,54.4,2204310
IQV,2017-08-16,91.67,93.05,91.58,92.59,1271411
IRM,2017-08-16,37.51,37.64,36.98,37.49,2085100
IR,2017-08-16,86.44,86.87,86.24,86.74,1411924
ISRG,2017-08-16,328.6897,330.513,327.002,329.633,841503
ITW,2017-08-16,139.53,140.19,138.9,140.03,1091444
IT,2017-08-16,117.12,119.09,116.611,119.08,691951
IVZ,2017-08-16,34.02,34.15,33.61,33.66,2014164
JBHT,2017-08-16,97.65,98.3,97.24,97.3,1166699
JCI,2017-08-16,37.92,37.97,37.37,37.55,9637725
JEC,2017-08-16,51.8,52.12,50.97,51.05,736825
JNJ,2017-08-16,134.08,134.97,133.86,134.17,4469937
JNPR,2017-08-16,27.6,27.78,27.56,27.75,2437142
JPM,2017-08-16,93.04,93.23,91.88,92.09,11085401
JWN,2017-08-16,45.02,45.59,44.44,44.58,1170166
KEY,2017-08-16,18,18.06,17.855,17.98,15221040
KHC,2017-08-16,86.45,86.68,86.28,86.5,1920133
KIM,2017-08-16,19.8,20.08,19.635,19.68,2739818
KLAC,2017-08-16,91.01,92.31,90.42,91.88,769480
KMB,2017-08-16,122.18,122.78,121.9,122.33,1005419
KMI,2017-08-16,18.89,18.97,18.67,18.71,8460375
KMX,2017-08-16,64.71,65.65,64.71,64.82,1203212
KORS,2017-08-16,44.38,44.58,43.9,44.03,2100981
KO,2017-08-16,46.15,46.34,46.12,46.2,8087313
KR,2017-08-16,23.31,23.345,22.97,23.09,8193521
KSS,2017-08-16,38.64,39.2101,37.8,37.89,3107373
KSU,2017-08-16,107,109.13,107,107.49,1496348
K,2017-08-16,69.71,70.54,69.71,70.07,1297099
LB,2017-08-16,39.48,40.48,39.11,39.55,8011955
LEG,2017-08-16,47.25,47.81,47.225,47.76,788079
LEN,2017-08-16,53.0784,53.1471,52.6078,53.0294,918239
LH,2017-08-16,157.02,157.99,155.97,156.44,524216
LKQ,2017-08-16,33.84,34.62,33.84,34.51,1180347
LLL,2017-08-16,181.85,182.58,181.12,181.45,522471
LLY,2017-08-16,82.14,82.2,80.02,80.69,3970525
LMT,2017-08-16,305.88,306.8072,305.35,305.8,1035574
LNC,2017-08-16,72.69,72.925,71.01,71.14,1418856
LNT,2017-08-16,41.88,42.11,41.86,42.08,590301
LOW,2017-08-16,74.66,75.55,74.61,75.35,4900370
LRCX,2017-08-16,161.45,165.19,160.6401,163.22,5098847
LUK,2017-08-16,24.82,24.84,24.575,24.66,1066808
LUV,2017-08-16,55.4,55.72,55.15,55.31,3257052
LYB,2017-08-16,87.95,88.355,87.3,87.66,2052900
L,2017-08-16,48.5,48.61,48.28,48.31,714741
MAA,2017-08-16,107.41,107.79,106.5,106.69,591304
MAC,2017-08-16,55.08,55.56,54.71,54.84,2431569
MAR,2017-08-16,100.6,100.85,99.69,100.3,1906949
MAS,2017-08-16,37.46,37.7,37.44,37.48,2232076
MAT,2017-08-16,17.51,17.7009,17.33,17.42,4909155
MA,2017-08-16,132.17,132.63,131.8129,132.37,2000733
MCD,2017-08-16,157.89,159.38,157.604,158.9,2921762
MCHP,2017-08-16,84.39,84.77,83.66,84.16,1336262
MCK,2017-08-16,149.83,149.92,147.13,147.64,2517007
MCO,2017-08-16,132.53,133.16,131.69,132.09,731981
MDLZ,2017-08-16,44.22,44.4784,44,44.19,6632896
MDT,2017-08-16,84.83,84.92,84.54,84.6,4376215
MET,2017-08-16,47.9,48.34,47.715,47.95,7287638
MGM,2017-08-16,31.72,31.72,30.93,31.3,5837150
MHK,2017-08-16,250.43,252.76,250.07,252.11,396513
MKC,2017-08-16,96.75,98.45,96.675,97.97,1025767
MLM,2017-08-16,207.61,207.85,204.41,205.11,428512
MMC,2017-08-16,78.3,78.57,78,78.15,1737706
MMM,2017-08-16,207.21,208.63,206.615,207.92,1704265
MNST,2017-08-16,54.27,54.4,54.07,54.31,1031757
MON,2017-08-16,117,117.7,116.7,117.7,1353711
MOS,2017-08-16,20.22,20.755,20.1695,20.57,5607029
MO,2017-08-16,65.18,65.58,65.01,65.45,4328343
MPC,2017-08-16,52,52.06,50.91,51.06,3896746
MRK,2017-08-16,62.43,62.93,62.327,62.7,6061224
MRO,2017-08-16,11.57,11.63,11.12,11.19,13837717
MSFT,2017-08-16,73.34,74.1,73.17,73.65,18150402
MSI,2017-08-16,88.05,88.62,86.44,88.19,1548680
MS,2017-08-16,46.61,46.82,45.915,46.01,8350802
MTB,2017-08-16,159.12,159.74,158.14,158.6,419142
MTD,2017-08-16,583.12,586.04,579,584.96,87203
MU,2017-08-16,30.02,30.86,29.9608,30.69,37879476
MYL,2017-08-16,31.28,31.33,30.14,30.47,8994741
M,2017-08-16,20.47,20.79,20.11,20.14,8763103
NAVI,2017-08-16,13.9,14.15,13.88,14,1668555
NBL,2017-08-16,24.6,24.6621,23.7,23.76,5175277
NCLH,2017-08-16,57.8,58.41,57.44,57.9,1434856
NDAQ,2017-08-16,77.3,77.75,77.03,77.12,601729
NEE,2017-08-16,148.99,150.18,148.7848,149.98,1353793
NEM,2017-08-16,35.75,36.23,35.61,36.13,4766653
NFLX,2017-08-16,167.5,170.5,166.25,169.98,7013557
NFX,2017-08-16,25.62,25.82,25.02,25.19,2136569
NI,2017-08-16,26.67,26.99,26.62,26.96,1737060
NKE,2017-08-16,58.9,59.05,58.221,58.54,5489569
NLSN,2017-08-16,40.94,41.07,40.315,40.47,2383988
NOC,2017-08-16,271.36,271.36,269.08,269.99,931252
NOV,2017-08-16,30.44,30.53,29.9,29.94,3272318
NRG,2017-08-16,25.71,25.94,25.53,25.67,3725829
NSC,2017-08-16,120,121.32,119.791,120.43,1180341
NTAP,2017-08-16,42,42.549,42,42.41,4148903
NTRS,2017-08-16,89.03,89.8,88.795,89.48,1347217
NUE,2017-08-16,55.91,56.86,55.83,56.73,2521122
NVDA,2017-08-16,167.59,168.54,163.84,165.15,14915786
NWL,2017-08-16,50.63,50.9,50.39,50.74,3725268
NWSA,2017-08-16,13.41,13.48,13.21,13.25,1535895
NWS,2017-08-16,13.75,13.85,13.6,13.65,563934
OKE,2017-08-16,51.06,51.24,50.28,50.61,2645214
OMC,2017-08-16,78.47,79.03,78.23,78.66,1090050
ORCL,2017-08-16,48.97,49.315,48.76,49.25,9881214
ORLY,2017-08-16,198.99,202.37,196.51,201.58,1661570
OXY,2017-08-16,60.72,60.92,59.56,59.7,3687480
O,2017-08-16,57.07,57.98,57.02,57.61,2132702
PAYX,2017-08-16,55.69,56.88,55.63,56.24,2650233
PBCT,2017-08-16,17.24,17.24,17.02,17.05,1832553
PCAR,2017-08-16,65.1,65.36,64.34,64.43,1015646
PCG,2017-08-16,69.43,69.68,69.18,69.56,1327534
PCLN,2017-08-16,1869.5,1869.5,1852.3,1855.72,396839
PDCO,2017-08-16,36.77,37.35,36.58,37.29,1733063
PEG,2017-08-16,46.34,46.735,46.24,46.64,1999126
PEP,2017-08-16,118.96,119.3645,118.82,119.1,2373919
PFE,2017-08-16,33.33,33.49,33.26,33.36,10558641
PFG,2017-08-16,65.33,65.54,65.07,65.16,1003827
PGR,2017-08-16,47.95,48.95,47.65,48.71,3892326
PG,2017-08-16,92.29,92.95,92.19,92.44,7965478
PHM,2017-08-16,25.53,25.97,25.44,25.92,6374964
PH,2017-08-16,158.58,159.43,158.45,158.79,627399
PKG,2017-08-16,109.99,111.63,109.99,111.44,708332
PKI,2017-08-16,64.43,64.93,64.14,64.64,516156
PLD,2017-08-16,61.94,62.87,61.93,62.25,2393830
PM,2017-08-16,116.77,117.98,116.3913,117.73,3106142
PNC,2017-08-16,130.92,131.14,129.26,130.1,3122892
PNR,2017-08-16,62.13,62.6799,61.925,62.38,587426
PNW,2017-08-16,89.32,89.79,88.75,89.62,364867
PPG,2017-08-16,103.17,103.88,102.735,103.74,1319742
PPL,2017-08-16,38.89,39.14,38.821,39.05,1868134
PRGO,2017-08-16,78.18,79.26,77.88,79.18,1409970
PRU,2017-08-16,106.35,106.8812,104.85,105.21,2300053
PSA,2017-08-16,202,202.62,198.8,199.01,876474
PSX,2017-08-16,83.31,83.48,82.7641,83.03,2138380
PVH,2017-08-16,123.49,124.64,122.9906,124.16,634720
PWR,2017-08-16,35.41,35.41,34.06,34.27,2606843
PXD,2017-08-16,134.15,134.93,130.61,131.63,1488701
PX,2017-08-16,131.64,134.15,131.6,133.59,1770985
PYPL,2017-08-16,59.95,60.7,59.6,60.29,5746963
QCOM,2017-08-16,54.06,54.1,53.255,53.31,7414862
QRVO,2017-08-16,71.9,72.47,71.46,72.42,1281541
RCL,2017-08-16,122.22,122.595,121.11,121.23,1515159
REGN,2017-08-16,475.58,475.58,467.24,468.54,383329
REG,2017-08-16,65.19,65.885,64.98,65.52,826818
RE,2017-08-16,268.52,269.65,266,266.91,228143
RF,2017-08-16,14.54,14.6,14.32,14.34,10905937
RHI,2017-08-16,44.07,44.24,43.76,43.84,766142
RHT,2017-08-16,100.19,101.82,99.75,101.75,1421174
RJF,2017-08-16,80.63,80.86,79.74,79.92,322154
RL,2017-08-16,85.22,86.99,85.22,86.15,1182298
RMD,2017-08-16,72.68,72.96,72.5,72.7,467971
ROK,2017-08-16,164.58,165.32,163.86,164.03,552207
ROP,2017-08-16,233.59,234.27,232.4,233.1,376080
ROST,2017-08-16,53.88,54.4508,53.39,54.37,3615304
RRC,2017-08-16,17.58,17.82,17.37,17.53,7003908
RSG,2017-08-16,64.59,64.975,64.59,64.65,526243
RTN,2017-08-16,178.57,178.8,177.55,178.08,1433257
SBAC,2017-08-16,141.59,144.1,141.57,143.72,1123885
SBUX,2017-08-16,53.26,53.92,53.25,53.5,7667081
SCG,2017-08-16,61.94,62.2211,61.6,62.05,751157
SCHW,2017-08-16,41.1,41.23,40.6,40.74,4515515
SEE,2017-08-16,45.16,45.475,45.11,45.47,1525429
SHW,2017-08-16,332.42,334.53,331.25,333.43,557083
SIG,2017-08-16,53.93,54.32,52.83,53.89,1358882
SJM,2017-08-16,122.92,123.78,122.56,123.18,545689
SLB,2017-08-16,63.64,63.95,63.23,63.71,6329590
SLG,2017-08-16,99.32,100.09,98.97,99.2,781030
SNA,2017-08-16,150.93,151.58,149.55,151.52,506797
SNI,2017-08-16,86.25,86.59,85.64,85.85,2423208
SNPS,2017-08-16,78.31,79.45,78.06,79.09,928556
SO,2017-08-16,48.88,49.15,48.86,48.99,3033316
SPGI,2017-08-16,152.12,153.02,151.16,152.27,1012500
SPG,2017-08-16,158.25,159.61,157.35,157.95,2043284
SRCL,2017-08-16,72.44,73.32,71.97,72.27,896877
SRE,2017-08-16,116.89,117.2,116.59,116.96,566722
STI,2017-08-16,57.52,57.88,57.27,57.46,2833291
STT,2017-08-16,93.01,94.06,92.82,93.04,1651231
STX,2017-08-16,32.34,32.51,32.18,32.48,2533522
STZ,2017-08-16,199,199.34,198.09,198.57,866417
SWKS,2017-08-16,106.1,106.1,105.09,105.93,1018651
SWK,2017-08-16,139.48,140.76,139,140.66,878921
SYF,2017-08-16,31.67,31.68,30.82,30.87,7408484
SYK,2017-08-16,147.86,148.04,147.17,147.41,876022
SYMC,2017-08-16,28.39,28.485,28.225,28.3,4436090
SYY,2017-08-16,51.74,51.85,51.17,51.19,3356845
TAP,2017-08-16,91.08,91.74,90.96,91.34,803751
TDG,2017-08-16,279.24,281.295,278.99,280.36,217887
TEL,2017-08-16,79.34,79.77,79.26,79.46,748021
TGT,2017-08-16,57,57,54.47,56.31,22059362
TIF,2017-08-16,88.67,89.5099,87.62,89.38,1040761
TJX,2017-08-16,70.76,71.71,70.23,71.59,5723230
TMK,2017-08-16,79.21,79.49,78.69,78.75,351257
TMO,2017-08-16,173.95,176,173.835,175.44,1268524
TPR,2017-08-16,40.97,41.29,40.36,40.72,7732319
TRIP,2017-08-16,40.91,41.73,40.07,40.17,3216819
TROW,2017-08-16,84.33,85.07,84.06,84.14,1464588
TRV,2017-08-16,129.62,130.37,129,129.47,1424061
TSCO,2017-08-16,52.86,53.86,52.81,53.73,1703459
TSN,2017-08-16,66,66.41,65.57,65.65,2604679
TSS,2017-08-16,64.42,65.44,63.89,65.41,1559967
TWX,2017-08-16,101.71,102.01,101.68,101.92,2680275
TXN,2017-08-16,82.42,82.66,81.95,82.46,3291940
TXT,2017-08-16,49.17,49.59,49,49.13,1050877
T,2017-08-16,38.16,38.34,37.96,38.23,14973321
UAA,2017-08-16,18.34,18.46,18.16,18.18,3540899
UAL,2017-08-16,66.77,67.44,66.77,66.92,1972425
UA,2017-08-16,16.72,16.895,16.66,16.68,2565587
UDR,2017-08-16,39.39,39.52,38.85,38.93,1278756
UHS,2017-08-16,108.16,108.7599,108.16,108.68,421022
ULTA,2017-08-16,238.02,245.1,236,243.43,1303010
UNH,2017-08-16,194.81,195.27,192.83,193.77,1881640
UNM,2017-08-16,50.26,50.395,49.4,49.5,1192793
UNP,2017-08-16,105.11,106.13,104.72,105.85,2915485
UPS,2017-08-16,114.27,115.34,114.22,114.76,2196283
URI,2017-08-16,112.82,113.33,111.16,111.97,995912
USB,2017-08-16,53.11,53.21,52.65,52.85,3173389
UTX,2017-08-16,115.92,118.1,115.82,118,3452396
VAR,2017-08-16,99.26,100.195,98.93,99.71,742650
VFC,2017-08-16,64.01,64.25,63.551,63.9,2355806
VIAB,2017-08-16,30.13,30.46,29.7,29.82,4282870
VLO,2017-08-16,67.26,67.5,65.86,65.99,2807522
VMC,2017-08-16,117.15,117.56,115.41,116.09,876435
VNO,2017-08-16,76.42,76.83,75.72,75.9,908216
VRSK,2017-08-16,81.61,81.89,81.275,81.65,559507
VRSN,2017-08-16,98.74,99.75,98.63,99.23,474135
VRTX,2017-08-16,152.79,153.26,150.305,151.37,913411
VTR,2017-08-16,66,66.82,66,66.59,1577308
VZ,2017-08-16,48.37,48.53,48.22,48.41,9447047
V,2017-08-16,102.76,103.93,102.64,103.32,13408343
WAT,2017-08-16,180.31,182.9,179.74,182.4,365071
WBA,2017-08-16,81.07,81.84,81.05,81.26,3528858
WDC,2017-08-16,84.2,85.94,84.06,85.85,4168680
WEC,2017-08-16,64.28,64.7,64.28,64.57,1304424
WFC,2017-08-16,53.01,53.21,52.46,52.69,11224409
WHR,2017-08-16,173.76,175.31,173.51,174.11,596123
WLTW,2017-08-16,151,151.25,149.85,150.01,802945
WMB,2017-08-16,30,30.02,29.435,29.62,3488406
WMT,2017-08-16,81.27,81.44,80.54,80.98,11535953
WM,2017-08-16,75.85,76.25,75.73,76,1663727
WRK,2017-08-16,56.86,57.45,56.86,57.3,1042927
WU,2017-08-16,19.25,19.515,19.24,19.38,3954630
WYNN,2017-08-16,136.65,136.96,135.41,136.45,2131160
WYN,2017-08-16,99.64,100.04,98.29,99.1,1146468
WY,2017-08-16,32.1,32.23,31.87,31.91,2007335
XEC,2017-08-16,96.9,98.695,96.08,96.56,1238953
XEL,2017-08-16,48.75,48.98,48.64,48.94,1344021
XLNX,2017-08-16,63,63.02,62.5,62.71,1622208
XL,2017-08-16,44.82,45,44.525,44.62,757606
XOM,2017-08-16,78.04,78.17,77.31,77.47,9117145
XRAY,2017-08-16,54,54.11,52.73,53.48,2168342
XRX,2017-08-16,32.42,32.46,32.2,32.41,1596687
XYL,2017-08-16,59.88,60.03,59.805,59.93,420643
YUM,2017-08-16,76.46,77.125,76.25,76.42,1498957
ZBH,2017-08-16,113.68,114.3,112.94,113.08,1519991
ZION,2017-08-16,45.89,45.9,45.01,45.12,1506883
ZTS,2017-08-16,61.27,61.54,61.08,61.5,1388941
AAL,2017-08-17,48.25,48.34,45.795,46.03,10304207
AAPL,2017-08-17,160.52,160.71,157.84,157.86,27940565
AAP,2017-08-17,90.75,95.49,90.18,92.85,4675083
ABBV,2017-08-17,70.6,70.68,69.83,69.85,5086004
ABC,2017-08-17,79.68,81.34,79.68,79.94,1727372
ABT,2017-08-17,49.63,50.15,49.25,49.29,6633105
ACN,2017-08-17,129.88,130.03,127.56,127.59,1567187
ADBE,2017-08-17,151.66,151.72,148.19,148.23,2125510
ADI,2017-08-17,79.8,79.89,77.55,77.56,2064511
ADM,2017-08-17,42.07,42.33,41.585,41.67,2412392
ADP,2017-08-17,110.69,110.95,104.62,104.68,12980900
ADSK,2017-08-17,110.07,110.82,107.73,107.89,1738684
ADS,2017-08-17,227.97,229.5,222.845,223.02,513250
AEE,2017-08-17,59.12,59.33,58.84,58.91,1366086
AEP,2017-08-17,71.99,72.26,71.78,72,3318477
AES,2017-08-17,11.14,11.225,11,11.01,3812050
AET,2017-08-17,155.88,157.29,154.91,155.81,1818011
AFL,2017-08-17,80.76,81,79.8001,79.83,1496534
AGN,2017-08-17,227.89,229.1,224.11,224.77,3049073
AIG,2017-08-17,62.76,62.76,61.64,61.67,5174935
AIV,2017-08-17,45.39,45.7,45.3,45.41,875579
AIZ,2017-08-17,102.62,102.8,100.22,100.32,278942
AJG,2017-08-17,58.86,59.12,57.83,57.85,422165
AKAM,2017-08-17,46.39,46.4,45.37,45.4,1517563
ALB,2017-08-17,113.94,113.94,112,112.11,1045990
ALGN,2017-08-17,177.9,177.9,169.13,169.36,1957747
ALK,2017-08-17,83.71,83.99,79.93,80.02,1358808
ALLE,2017-08-17,79.18,79.96,78.76,78.83,500502
ALL,2017-08-17,94.39,94.5,93.17,93.33,1989740
ALXN,2017-08-17,135.88,137.64,134.51,134.63,1197609
AMAT,2017-08-17,44.33,44.4,43,43.12,14283433
AMD,2017-08-17,12.46,12.65,12.32,12.34,47370978
AME,2017-08-17,63.03,63.27,62.77,62.79,1270182
AMGN,2017-08-17,170.69,171,167.8,167.81,2630576
AMG,2017-08-17,177.43,177.5984,172.82,173,468499
AMP,2017-08-17,142.88,143.36,138.54,138.74,1568998
AMT,2017-08-17,141.03,141.51,139.65,139.65,956338
AMZN,2017-08-17,977.84,977.84,960.32,960.57,3512397
ANDV,2017-08-17,92.87,93.915,91.85,92.72,1385679
ANSS,2017-08-17,128.42,128.91,125.5,125.52,331029
ANTM,2017-08-17,193.27,193.95,191.58,191.96,822190
AON,2017-08-17,139.3,139.73,136.68,136.7,1210407
AOS,2017-08-17,54.74,54.9,53.9,54.02,819188
APA,2017-08-17,40.72,40.72,39.87,39.89,2728575
APC,2017-08-17,42.29,42.68,41.64,41.72,5738032
APD,2017-08-17,147.88,148.1,145.53,145.54,1207597
APH,2017-08-17,79.05,79.46,78.89,78.95,1291072
ARE,2017-08-17,121.86,122.65,121.65,121.67,350441
ARNC,2017-08-17,24.66,24.97,24.26,24.28,1657346
ATVI,2017-08-17,62.57,63.04,61.365,61.37,3430167
AVB,2017-08-17,191.3,192.01,190.31,190.38,578439
AVGO,2017-08-17,253,254.25,246.65,246.95,2279288
AVY,2017-08-17,94.44,94.55,93.13,93.16,401284
AWK,2017-08-17,81.59,82,81.26,81.33,604662
AXP,2017-08-17,87.34,87.63,86.05,86.09,3870386
AYI,2017-08-17,182.73,185.58,181.15,181.15,658155
AZO,2017-08-17,524.96,529.9125,511.27,515.56,478143
A,2017-08-17,62,62.07,60.78,60.86,3501640
BAC,2017-08-17,24.07,24.1665,23.62,23.64,78969326
BAX,2017-08-17,61.03,61.48,60.77,60.82,2608655
BA,2017-08-17,237.38,237.6,235.25,235.59,2810933
BBT,2017-08-17,46.73,46.86,46.13,46.16,4648582
BBY,2017-08-17,60.39,60.86,60.14,60.15,2253401
BDX,2017-08-17,201.13,202.27,199.31,199.31,985933
BEN,2017-08-17,42.7,42.91,42.06,42.06,1826639
BF.B,2017-08-17,50.07,50.81,50.07,50.64,1086722
BHF,2017-08-17,57.05,57.58,55.16,55.97,1922733
BHGE,2017-08-17,33.79,34.09,32.75,32.8,2230740
BIIB,2017-08-17,293.07,294,284.29,284.42,1590602
BK,2017-08-17,52.69,52.79,51.77,51.8,5241576
BLK,2017-08-17,426.91,428.33,419.7,419.94,443855
BLL,2017-08-17,40.6,40.8,40.19,40.27,3943525
BMY,2017-08-17,57.48,57.53,56.73,56.77,4393721
BRK.B,2017-08-17,178.25,178.7,177.16,177.16,4189507
BSX,2017-08-17,26.69,26.87,26.6,26.64,5933926
BWA,2017-08-17,45.17,45.34,44.57,44.61,1139464
BXP,2017-08-17,121.28,121.875,120.61,121.06,744691
CAG,2017-08-17,35.03,35.2,34.61,34.72,2950972
CAH,2017-08-17,65.86,66.4,65.15,65.16,2460971
CAT,2017-08-17,114,114.37,113.14,113.14,2905050
CA,2017-08-17,32.51,32.68,32.36,32.38,2730811
CBG,2017-08-17,35.64,35.64,34.82,34.91,2754019
CBOE,2017-08-17,97.87,98.04,97.13,97.19,797320
CBS,2017-08-17,66.45,67.11,65.585,65.69,2756424
CB,2017-08-17,147.8,148.02,145.89,145.95,910363
CCI,2017-08-17,103.84,104.89,103.76,104.14,2740400
CCL,2017-08-17,68.81,68.82,67.44,67.51,2748183
CDNS,2017-08-17,37.44,37.6,36.81,36.84,1486835
CELG,2017-08-17,130.57,131.17,127.42,127.58,4462431
CERN,2017-08-17,63.81,64.69,63.3,63.36,2644227
CFG,2017-08-17,33.85,33.995,32.77,32.81,4202270
CF,2017-08-17,30.18,30.3,29.06,29.16,4758697
CHD,2017-08-17,50.24,50.46,49.84,49.85,881060
CHK,2017-08-17,3.96,4.04,3.81,3.88,36156104
CHRW,2017-08-17,67.8,68.53,66.83,66.89,1480043
CHTR,2017-08-17,401,401.65,393.17,393.36,1595960
CINF,2017-08-17,79.03,79.17,77.56,77.65,462645
CI,2017-08-17,179.61,181,178,178.03,1065839
CLX,2017-08-17,136.83,137.92,136.78,137.17,885717
CL,2017-08-17,71.99,72.35,71.27,71.3,3250928
CMA,2017-08-17,71.35,71.76,69.39,69.48,1176432
CMCSA,2017-08-17,41.2,41.24,40.26,40.27,15084607
CME,2017-08-17,126.43,126.81,125.24,125.36,1008752
CMG,2017-08-17,319.98,325.94,317.41,317.92,1099731
CMI,2017-08-17,154.05,154.43,151.2,151.28,2170181
CMS,2017-08-17,48.01,48.13,47.765,47.84,1708083
CNC,2017-08-17,82.98,84.91,82.98,83.62,1644386
CNP,2017-08-17,28.93,29.04,28.76,28.77,2514593
COF,2017-08-17,83.79,84.04,81.96,81.99,1758098
COG,2017-08-17,24.49,24.9,24.46,24.53,3735069
COL,2017-08-17,125.15,125.23,122.85,122.89,1242869
COO,2017-08-17,244.31,246.65,243.27,245.18,360857
COP,2017-08-17,43.5,43.86,42.96,43,6422495
COST,2017-08-17,158.48,159.95,157.6395,158.57,2649982
COTY,2017-08-17,19.6,19.69,19.145,19.16,4455476
CPB,2017-08-17,53.76,54.2696,53.6463,53.96,856035
CRM,2017-08-17,92,92.49,90.745,90.88,3630476
CSCO,2017-08-17,31.49,31.77,30.85,31.04,53288773
CSRA,2017-08-17,32.12,32.47,31.84,31.85,702948
CSX,2017-08-17,50.11,50.37,48.87,48.88,7630592
CTAS,2017-08-17,133.17,133.17,130.92,131.19,434896
CTL,2017-08-17,20.89,20.97,19.33,19.38,23469177
CTSH,2017-08-17,71.82,71.98,70.36,70.39,3098838
CTXS,2017-08-17,75.85,76.28,74.38,74.52,1168607
CVS,2017-08-17,79.07,79.78,78.87,78.89,4470494
CVX,2017-08-17,106.61,106.87,105.91,105.92,5870333
CXO,2017-08-17,109.88,111.4,107.84,108.05,1087813
C,2017-08-17,67.31,67.65,66.51,66.6,14487868
DAL,2017-08-17,50.02,50.15,47.5,47.53,12043152
DE,2017-08-17,126.49,127.04,123.6,123.98,4123346
DFS,2017-08-17,61.45,61.67,59.895,59.9,1905639
DGX,2017-08-17,106.68,107.2714,104.91,105.37,496872
DG,2017-08-17,74.23,74.72,73.37,74.27,3931108
DHI,2017-08-17,36.74,36.89,36.035,36.05,2243404
DHR,2017-08-17,81.54,81.79,80.91,80.91,2290773
DISCA,2017-08-17,22.47,22.59,22.12,22.24,4143666
DISCK,2017-08-17,21.41,21.41,20.9,21.03,3566147
DISH,2017-08-17,58.34,58.4,56.88,56.94,1530599
DIS,2017-08-17,102.24,102.585,101.34,101.38,6612443
DLR,2017-08-17,116.38,116.874,115.3,115.49,910921
DLTR,2017-08-17,74.03,74.809,73.2,74.34,2393497
DOV,2017-08-17,85.03,85.71,83.94,84.04,563716
DPS,2017-08-17,92.33,92.86,91.58,91.72,1055667
DRE,2017-08-17,28.89,28.97,28.47,28.52,2005500
DRI,2017-08-17,84.32,85.29,83.93,84.13,1408998
DTE,2017-08-17,109.87,110.35,109.76,109.9,759085
DUK,2017-08-17,86.31,86.45,85.8,85.87,2055010
DVA,2017-08-17,57.3,57.91,56.54,56.56,1021763
DVN,2017-08-17,30.5,31.22,30.165,30.18,3800931
DXC,2017-08-17,85.5,85.79,83.57,83.58,1772747
D,2017-08-17,78.12,78.65,78.02,78.12,1740640
EA,2017-08-17,119.19,119.4745,116.46,116.47,1793863
EBAY,2017-08-17,35.5,35.5,34.8,34.85,6698879
ECL,2017-08-17,131.51,132.155,130.22,130.23,727430
ED,2017-08-17,83.46,83.65,82.91,83.02,1044688
EFX,2017-08-17,142.94,143.15,140.58,140.63,381584
EIX,2017-08-17,79.81,80.07,78.7,79.01,2564502
EL,2017-08-17,101.15,101.3,98.16,98.32,4479410
EMN,2017-08-17,84.75,84.87,82.68,82.77,1426701
EMR,2017-08-17,59.11,59.32,58.28,58.29,1775100
EOG,2017-08-17,84.78,85.03,83.37,83.38,3438130
EQIX,2017-08-17,454.78,458.85,451.23,451.55,379126
EQR,2017-08-17,67.8,68.08,67.53,67.65,1441945
EQT,2017-08-17,60.22,61.58,60.14,61.05,2886007
ESRX,2017-08-17,61.86,62.24,60.92,61.04,2913407
ESS,2017-08-17,261.94,264.93,261.55,262.61,373350
ES,2017-08-17,62.85,62.9699,62.39,62.46,1114049
ETFC,2017-08-17,40.26,40.355,39.59,39.61,2341006
ETN,2017-08-17,71.52,72.68,71.47,71.72,4160596
ETR,2017-08-17,78.16,78.34,77.49,77.55,612303
EVHC,2017-08-17,50.8,52.03,49.82,49.88,1549208
EW,2017-08-17,115.49,115.79,113.36,113.57,981506
EXC,2017-08-17,38.06,38.185,37.59,37.6,3654219
EXPD,2017-08-17,55.61,55.96,54.78,54.82,1235143
EXPE,2017-08-17,148.09,148.65,144.02,144.14,1721911
EXR,2017-08-17,75.99,76.86,75.72,76.19,877996
FAST,2017-08-17,42.91,42.96,41.59,41.61,3520465
FBHS,2017-08-17,63.88,64.09,62.67,62.69,862902
FB,2017-08-17,169.34,169.86,166.85,166.91,17216030
FCX,2017-08-17,14.62,14.75,14.17,14.2,18107369
FDX,2017-08-17,209,209.44,205.37,205.37,1028645
FE,2017-08-17,32.68,33,32.64,32.65,4429598
FFIV,2017-08-17,117.96,118.79,117.38,117.81,590904
FISV,2017-08-17,124.1,124.34,121.001,121.09,1175284
FIS,2017-08-17,91.44,91.53,89.5,89.57,1183399
FITB,2017-08-17,26.8,26.91,26.21,26.26,8052245
FLIR,2017-08-17,38.23,38.36,37.79,37.8,1050700
FLR,2017-08-17,38.32,38.62,37.74,37.77,1532061
FLS,2017-08-17,39.19,39.36,38.38,38.39,806524
FL,2017-08-17,48.34,49.33,47.62,47.7,5557212
FMC,2017-08-17,84.64,84.86,82.71,82.78,1061898
FOXA,2017-08-17,27.91,28.05,27.3,27.35,4823454
FOX,2017-08-17,27.52,27.61,26.86,26.89,2569397
FRT,2017-08-17,129.48,130.02,128.55,128.55,519021
FTI,2017-08-17,25.88,26.12,25.57,25.57,2221294
FTV,2017-08-17,65.87,66.0475,65.11,65.16,545727
F,2017-08-17,10.79,10.8,10.6,10.64,35518834
GD,2017-08-17,199.36,200.1,197.89,197.99,1020539
GE,2017-08-17,25.07,25.1,24.72,24.75,31221726
GGP,2017-08-17,21.35,21.52,20.97,20.97,5524204
GILD,2017-08-17,73.09,73.41,72.275,72.34,9065427
GIS,2017-08-17,57.48,57.84,57.36,57.57,4338344
GLW,2017-08-17,28.29,28.505,27.85,27.87,7107004
GM,2017-08-17,35.61,35.655,34.97,35,7274658
GOOGL,2017-08-17,942.95,943.81,927.64,927.66,1695694
GOOG,2017-08-17,925.78,926.86,910.98,910.98,1277238
GPC,2017-08-17,82.24,83.05,81.43,81.49,747484
GPN,2017-08-17,94.42,95.05,93.63,93.67,606826
GPS,2017-08-17,22.34,22.93,22.21,22.68,10101860
GRMN,2017-08-17,51.82,52.04,51.18,51.2,612463
GS,2017-08-17,224.38,225.98,221.11,221.42,3460287
GT,2017-08-17,30.14,30.285,29.79,29.91,2987264
GWW,2017-08-17,164.8,166.76,164.375,164.6,858573
HAL,2017-08-17,39.2,39.36,38.55,38.69,8145354
HAS,2017-08-17,98.64,99.03,97.12,97.16,835135
HBAN,2017-08-17,12.94,12.985,12.63,12.64,10454163
HBI,2017-08-17,24.1,24.23,23.87,23.88,2707192
HCA,2017-08-17,78.81,79.445,77.68,77.79,1473765
HCN,2017-08-17,71.73,72.25,71.1,71.1,1368474
HCP,2017-08-17,29.35,29.42,29.175,29.2,2796264
HD,2017-08-17,151.81,152.15,149.61,149.67,4460870
HES,2017-08-17,39.11,39.42,38.26,38.37,4747368
HIG,2017-08-17,56.45,56.61,55.57,55.6,1484128
HII,2017-08-17,210.38,212.31,208.24,208.44,197132
HLT,2017-08-17,62.03,62.39,60.68,60.82,2701806
HOG,2017-08-17,47.49,47.975,47.05,47.1,1315810
HOLX,2017-08-17,38.16,38.48,37.9,37.95,3998790
HON,2017-08-17,137.64,137.88,135.85,135.85,3072369
HPE,2017-08-17,17.52,17.68,17.3,17.3,9172965
HPQ,2017-08-17,18.88,19.08,18.63,18.64,9282794
HP,2017-08-17,43.67,43.91,43.14,43.15,1784312
HRB,2017-08-17,30.72,30.74,30.07,30.2,3610474
HRL,2017-08-17,34.2,34.3188,33.84,33.86,1819558
HRS,2017-08-17,119.35,120.65,119.11,119.11,565370
HSIC,2017-08-17,85.2,86.02,84.785,84.805,1526556
HST,2017-08-17,18.24,18.395,17.85,17.92,6980185
HSY,2017-08-17,106.93,109.3351,106.93,107.85,1654307
HUM,2017-08-17,247.37,248.975,246.61,247.66,748684
IBM,2017-08-17,142.52,142.89,140.7,140.7,4422087
ICE,2017-08-17,66.09,66.32,65.15,65.15,1678157
IDXX,2017-08-17,155,155.5,151.83,151.9,540821
IFF,2017-08-17,137.94,138.32,135.225,135.28,251952
ILMN,2017-08-17,193.59,195.83,191.16,191.2,659906
INCY,2017-08-17,123.37,125.355,121.63,121.74,1007403
INFO,2017-08-17,46.79,47.095,46.17,46.22,3012842
INTC,2017-08-17,35.6,35.68,35.17,35.17,19524961
INTU,2017-08-17,137.7,137.88,134.43,134.46,1272753
IPG,2017-08-17,21.05,21.065,20.635,20.65,2680534
IP,2017-08-17,54.26,54.77,53.91,53.94,2117833
IQV,2017-08-17,92.21,93.13,91.67,91.7,1255161
IRM,2017-08-17,37.47,37.73,37.09,37.13,1332774
IR,2017-08-17,86.33,86.81,85.37,85.46,1549933
ISRG,2017-08-17,329.2497,330.9997,324.0697,324.3663,970452
ITW,2017-08-17,138.55,138.95,136.13,136.19,1633307
IT,2017-08-17,118.91,120.445,118.27,120.32,1017109
IVZ,2017-08-17,33.5,33.6,32.76,32.77,2517528
JBHT,2017-08-17,97,97.4,95.93,96.89,1075424
JCI,2017-08-17,37.45,37.71,36.82,36.89,10463457
JEC,2017-08-17,50.89,51.33,50.205,50.25,832722
JNJ,2017-08-17,134.18,134.74,133.0314,133.04,5741389
JNPR,2017-08-17,27.59,27.72,27.13,27.16,3039265
JPM,2017-08-17,91.76,91.96,90.5,90.65,13837463
JWN,2017-08-17,44.26,44.7,43.811,44.44,1290685
KEY,2017-08-17,17.9,18.16,17.76,17.79,36375910
KHC,2017-08-17,86.27,86.76,85.08,85.11,3022988
KIM,2017-08-17,19.65,19.81,19.47,19.53,3134005
KLAC,2017-08-17,91.5,91.77,89.75,89.77,925603
KMB,2017-08-17,122.22,123.83,122.12,122.28,1358816
KMI,2017-08-17,18.65,18.68,18.39,18.4,9062932
KMX,2017-08-17,64.46,65.285,63.94,63.97,1146097
KORS,2017-08-17,43.9,44.17,43.32,43.35,2123230
KO,2017-08-17,46.12,46.33,45.85,45.86,8476994
KR,2017-08-17,22.88,23.51,22.85,22.86,15232274
KSS,2017-08-17,37.49,37.5,36.95,37.11,5675917
KSU,2017-08-17,107.5,107.8,105.37,105.87,1300893
K,2017-08-17,69.94,70.59,69.92,70.1,2106198
LB,2017-08-17,36.13,37.57,35,37.55,25065270
LEG,2017-08-17,47.77,47.82,46.53,46.53,1071941
LEN,2017-08-17,53.0196,53.1078,51.8039,51.8431,1376754
LH,2017-08-17,156.16,157.07,154.425,154.56,441927
LKQ,2017-08-17,34.37,34.63,34.08,34.09,2028878
LLL,2017-08-17,181.32,182.14,178.55,178.59,537963
LLY,2017-08-17,80.4,80.57,77.7,77.8,7318204
LMT,2017-08-17,305.26,305.65,301.27,301.42,1066954
LNC,2017-08-17,70.88,70.97,68.85,68.89,1722583
LNT,2017-08-17,42.14,42.154,41.68,41.77,949802
LOW,2017-08-17,75.27,75.53,74.11,74.12,6006765
LRCX,2017-08-17,162.5,163.57,158.3,158.46,1960468
LUK,2017-08-17,24.56,24.56,23.88,23.89,2105908
LUV,2017-08-17,55.17,55.17,53.105,53.15,5181604
LYB,2017-08-17,87.51,87.89,86.19,86.23,2470921
L,2017-08-17,48.16,48.44,47.42,47.43,828169
MAA,2017-08-17,106.55,107.12,106.23,106.52,472090
MAC,2017-08-17,54.92,55.49,54.44,54.48,1172694
MAR,2017-08-17,100.18,100.18,97.8,97.84,2579472
MAS,2017-08-17,37.33,37.5,36.455,36.47,2609410
MAT,2017-08-17,17.42,17.42,17.15,17.17,4068220
MA,2017-08-17,132.16,132.5,130.82,130.88,2672966
MCD,2017-08-17,158.75,159.53,157.81,157.89,3071602
MCHP,2017-08-17,83.39,83.54,81.6,81.65,1795291
MCK,2017-08-17,147.28,149.33,146.44,146.83,1871445
MCO,2017-08-17,131.22,132.78,130.18,130.22,971946
MDLZ,2017-08-17,43.46,44.235,43.395,43.41,6703390
MDT,2017-08-17,84.48,84.85,83.635,83.67,3789022
MET,2017-08-17,47.68,47.95,46.87,46.95,7748809
MGM,2017-08-17,31.18,31.481,30.5,30.51,6566407
MHK,2017-08-17,251.74,252.16,248.06,248.1,493463
MKC,2017-08-17,97.62,98.265,96.56,96.63,881977
MLM,2017-08-17,204.55,205.4,200.26,200.41,539081
MMC,2017-08-17,78.15,78.62,77.21,77.21,1681346
MMM,2017-08-17,207.79,208.1219,205.28,205.35,1396492
MNST,2017-08-17,54.26,54.73,53.6,53.71,1684963
MON,2017-08-17,117.47,117.85,116.91,117.1,1895417
MOS,2017-08-17,20.54,20.95,20.08,20.1,3848158
MO,2017-08-17,65.45,65.55,64.28,64.3,6678507
MPC,2017-08-17,50.72,50.89,49.68,49.7,4586245
MRK,2017-08-17,62.75,63.02,61.81,61.84,9150116
MRO,2017-08-17,11.12,11.255,10.8,10.82,15778209
MSFT,2017-08-17,73.58,73.87,72.4,72.4,22977519
MSI,2017-08-17,87.64,88.41,87.08,87.13,1291986
MS,2017-08-17,45.83,45.98,45.03,45.09,9426821
MTB,2017-08-17,158.21,158.46,153.69,153.87,509681
MTD,2017-08-17,582.33,585.5,573.47,573.84,91813
MU,2017-08-17,30.32,30.5299,29.61,29.62,26152486
MYL,2017-08-17,30.3,31.18,30.3,30.56,8867793
M,2017-08-17,20.09,20.13,19.61,19.62,20363448
NAVI,2017-08-17,13.93,14.05,13.635,13.64,1380710
NBL,2017-08-17,23.67,24.03,23.01,23.02,7527032
NCLH,2017-08-17,57.98,58.07,56.01,56.18,2086359
NDAQ,2017-08-17,77.05,77.44,76.19,76.28,560085
NEE,2017-08-17,149.43,150.32,148.34,148.61,1362692
NEM,2017-08-17,36.21,36.21,35.88,36.05,5008518
NFLX,2017-08-17,169.23,170.58,165.72,166.09,5229188
NFX,2017-08-17,25.11,25.69,24.94,24.97,2471887
NI,2017-08-17,26.98,27.015,26.65,26.69,2146851
NKE,2017-08-17,58.53,58.7445,57.42,57.46,9148637
NLSN,2017-08-17,40.59,40.59,39.94,40.01,3177210
NOC,2017-08-17,270.04,270.81,268,268.13,581745
NOV,2017-08-17,29.91,30.53,29.9,30.09,4159672
NRG,2017-08-17,25.62,25.79,25.17,25.25,3477592
NSC,2017-08-17,120.07,120.1552,117.42,117.5,1320166
NTAP,2017-08-17,40.37,41.49,39.475,39.56,11785306
NTRS,2017-08-17,89.1,89.235,87.32,87.43,1376056
NUE,2017-08-17,56,56.06,54.34,54.35,2840517
NVDA,2017-08-17,164.81,165.5,161.38,161.47,13136065
NWL,2017-08-17,50.59,50.685,50.15,50.15,2764888
NWSA,2017-08-17,13.2,13.45,13.2,13.23,2230617
NWS,2017-08-17,13.65,13.875,13.6,13.65,368675
OKE,2017-08-17,50.37,50.91,50.32,50.36,2090473
OMC,2017-08-17,78.53,78.88,77.63,77.65,1204026
ORCL,2017-08-17,49.17,49.31,48.55,48.55,9661645
ORLY,2017-08-17,201.89,205.49,199.72,200.63,1530142
OXY,2017-08-17,59.47,59.71,58.915,58.92,4145853
O,2017-08-17,57.62,57.77,57.17,57.19,1564626
PAYX,2017-08-17,56.17,56.36,54.925,54.98,2473620
PBCT,2017-08-17,16.97,17.07,16.605,16.63,2264783
PCAR,2017-08-17,64.16,64.16,63.01,63.15,1727351
PCG,2017-08-17,69.53,69.69,68.95,68.98,1246711
PCLN,2017-08-17,1854.47,1854.63,1811.28,1812.97,640512
PDCO,2017-08-17,37.22,37.77,36.75,36.76,1054819
PEG,2017-08-17,46.62,46.71,46.28,46.3,1990182
PEP,2017-08-17,119,119.39,118.25,118.39,3096948
PFE,2017-08-17,33.29,33.45,32.95,32.95,14858762
PFG,2017-08-17,64.91,65.11,62.82,62.93,1263348
PGR,2017-08-17,48.76,48.98,48.44,48.51,3891341
PG,2017-08-17,92.4,92.67,92.07,92.07,5711411
PHM,2017-08-17,25.83,26,25.42,25.44,4597859
PH,2017-08-17,158.36,159.18,155.57,155.57,1057003
PKG,2017-08-17,111.1,111.5,110.33,110.57,702653
PKI,2017-08-17,64.54,64.82,63.6,63.66,433561
PLD,2017-08-17,62.17,62.4625,61.3,61.3,1588051
PM,2017-08-17,117.75,118.29,115.67,115.93,3269040
PNC,2017-08-17,129.58,129.84,127.18,127.3,2770565
PNR,2017-08-17,62.08,62.42,61.35,61.36,883448
PNW,2017-08-17,89.63,89.91,88.84,88.88,358811
PPG,2017-08-17,103.56,103.98,102.68,102.68,1009604
PPL,2017-08-17,39.06,39.16,38.795,38.82,2235067
PRGO,2017-08-17,79.24,79.53,77.64,77.69,1117519
PRU,2017-08-17,104.85,104.96,102.59,102.66,3119224
PSA,2017-08-17,198.92,200.1,197.73,197.73,728662
PSX,2017-08-17,82.67,83.01,80.89,80.89,2359120
PVH,2017-08-17,124,124.83,122.24,122.3,1150257
PWR,2017-08-17,34.23,34.47,33.805,33.83,1251636
PXD,2017-08-17,131.22,132.84,131.14,131.27,1615359
PX,2017-08-17,133.57,133.82,131.59,131.79,980235
PYPL,2017-08-17,60.15,60.28,59.29,59.29,6744200
QCOM,2017-08-17,53.19,53.41,52.27,52.27,6589381
QRVO,2017-08-17,72.11,72.735,71.16,71.19,1388625
RCL,2017-08-17,121,121.145,119.12,119.22,2024130
REGN,2017-08-17,469.82,470.04,461.77,464.02,711648
REG,2017-08-17,65.97,66.2,65.33,65.33,949286
RE,2017-08-17,266.71,267.245,262.17,262.5,296590
RF,2017-08-17,14.28,14.4,13.96,13.99,14048059
RHI,2017-08-17,43.71,43.99,43.23,43.24,731154
RHT,2017-08-17,101.44,101.75,100.52,100.66,1987073
RJF,2017-08-17,79.33,79.78,77.72,77.75,608426
RL,2017-08-17,85.9,86.95,85.28,85.5,1188844
RMD,2017-08-17,72.94,73.49,72.78,72.79,460741
ROK,2017-08-17,163.21,164.53,161.22,161.26,536765
ROP,2017-08-17,232.72,232.78,229.3,229.3,289953
ROST,2017-08-17,53.92,54.36,53.19,53.33,5508437
RRC,2017-08-17,17.47,17.96,17.44,17.46,6269022
RSG,2017-08-17,64.57,64.78,64.08,64.13,815634
RTN,2017-08-17,178,178.75,177.14,177.25,1168532
SBAC,2017-08-17,143.51,144.81,142.19,142.21,788421
SBUX,2017-08-17,53.32,53.78,52.99,53.04,7451679
SCG,2017-08-17,62.01,62.01,60.94,60.94,1111677
SCHW,2017-08-17,40.61,40.68,39.65,39.67,6347113
SEE,2017-08-17,45.33,45.43,44.93,44.94,1292752
SHW,2017-08-17,332.7,333.77,329.32,329.56,464878
SIG,2017-08-17,53.71,56.53,52.51,54.1,2027999
SJM,2017-08-17,122.9,123.83,122.48,122.66,669735
SLB,2017-08-17,63.46,63.8,62.95,63.03,5292094
SLG,2017-08-17,98.66,99.2995,97.66,97.66,632473
SNA,2017-08-17,151.31,152.2,148.75,148.82,425407
SNI,2017-08-17,85.8,86.32,85.57,85.58,1626991
SNPS,2017-08-17,76.72,79.66,76.6125,76.76,1816428
SO,2017-08-17,48.42,48.45,47.895,47.92,3346385
SPGI,2017-08-17,151.53,152.87,149.94,149.97,956292
SPG,2017-08-17,157.75,158.795,157.2,157.2,1302662
SRCL,2017-08-17,71.97,73.0116,71,71.05,696696
SRE,2017-08-17,117.08,117.41,115.74,115.79,720117
STI,2017-08-17,57.37,57.59,56.1,56.13,2723215
STT,2017-08-17,92.8,93.25,91.53,91.79,1877262
STX,2017-08-17,32.3,32.6,31.47,31.51,3483081
STZ,2017-08-17,198.64,199.29,196.94,197.08,780371
SWKS,2017-08-17,105.48,105.56,102.11,102.21,1617325
SWK,2017-08-17,140.23,141.36,137.91,138.12,741663
SYF,2017-08-17,30.87,30.91,30.05,30.1,7398466
SYK,2017-08-17,147.35,147.43,145.33,145.36,733289
SYMC,2017-08-17,28.13,28.31,27.815,28.04,7562347
SYY,2017-08-17,51,51.63,50.9,51.19,3383927
TAP,2017-08-17,91.15,91.52,89.94,89.96,953274
TDG,2017-08-17,279.24,281,274.49,274.69,288905
TEL,2017-08-17,79.04,79.26,77.58,77.61,1106530
TGT,2017-08-17,56.53,57.055,55.41,56.12,15275188
TIF,2017-08-17,89.1,89.53,88.18,88.37,958738
TJX,2017-08-17,71.08,71.12,70.18,70.25,5250102
TMK,2017-08-17,78.62,78.71,76.8,76.85,521043
TMO,2017-08-17,175.2,175.72,172.87,172.89,1159842
TPR,2017-08-17,40.5,41.55,40.45,41,5246410
TRIP,2017-08-17,39.77,40.31,39.17,39.21,3799505
TROW,2017-08-17,83.99,84.03,82.53,82.61,1860448
TRV,2017-08-17,129.64,129.64,128.05,128.19,1622095
TSCO,2017-08-17,53.37,55.34,52.82,54.92,3157234
TSN,2017-08-17,65.58,65.97,64.89,64.9,2221892
TSS,2017-08-17,65.32,65.6212,64.85,64.9,1446657
TWX,2017-08-17,101.82,102.02,101.24,101.61,3044559
TXN,2017-08-17,81.95,82.16,80.09,80.15,4151501
TXT,2017-08-17,48.99,49.06,48.1,48.12,910352
T,2017-08-17,38.16,38.215,37.58,37.6,21993973
UAA,2017-08-17,18.1,18.1831,17.79,17.81,3871965
UAL,2017-08-17,66.7,66.84,64.59,64.7,3905638
UA,2017-08-17,16.6,16.699,16.28,16.28,3776028
UDR,2017-08-17,38.94,39.32,38.82,39.23,1138657
UHS,2017-08-17,108.19,109.21,106.672,107.18,1159692
ULTA,2017-08-17,241.83,245.25,240.96,241.43,678547
UNH,2017-08-17,193.75,194.24,192.66,192.7,2440930
UNM,2017-08-17,49.32,49.52,48.13,48.16,1761216
UNP,2017-08-17,105.37,105.64,103.16,103.18,3266760
UPS,2017-08-17,114.6,114.81,112.905,112.92,2439860
URI,2017-08-17,115.75,116,111.59,111.82,2070230
USB,2017-08-17,52.67,52.78,51.68,51.72,5465547
UTX,2017-08-17,117.78,117.78,116.079,116.1,2721933
VAR,2017-08-17,99.63,100.9,99.17,99.26,735912
VFC,2017-08-17,63.61,64.1,62.98,63.09,2245990
VIAB,2017-08-17,29.78,29.98,29.18,29.21,3963371
VLO,2017-08-17,65.67,65.71,64.47,64.55,3358377
VMC,2017-08-17,115.41,116.01,114.05,114.11,766306
VNO,2017-08-17,75.7,76.12,75.23,75.3,1116169
VRSK,2017-08-17,81.51,81.9,80.82,80.9,1111368
VRSN,2017-08-17,98.84,99.44,97.91,97.93,466322
VRTX,2017-08-17,150.93,152.41,148.52,148.54,1019238
VTR,2017-08-17,66.57,66.84,66.17,66.53,1516949
VZ,2017-08-17,48.37,48.45,47.89,47.89,10638043
V,2017-08-17,103.33,103.5322,102.16,102.16,7381557
WAT,2017-08-17,181.99,182.9499,179.67,180.22,501778
WBA,2017-08-17,80.55,81.86,80.42,80.89,3488421
WDC,2017-08-17,85.48,85.5999,82.47,82.48,2968421
WEC,2017-08-17,64.6,64.76,64.02,64.06,1500524
WFC,2017-08-17,52.47,52.6335,51.79,51.8,16814287
WHR,2017-08-17,174,174.33,171.44,171.49,580649
WLTW,2017-08-17,149.83,150.17,148.04,148.05,665817
WMB,2017-08-17,29.44,29.705,29.06,29.08,3442522
WMT,2017-08-17,78.85,79.805,78.33,79.7,17293701
WM,2017-08-17,76,76.33,75.49,75.53,1476747
WRK,2017-08-17,56.93,57.26,56.03,56.07,836718
WU,2017-08-17,19.36,19.485,18.9901,19,3817383
WYNN,2017-08-17,136,137.11,134.14,134.62,2190257
WYN,2017-08-17,98.85,99.07,96.12,96.15,1550767
WY,2017-08-17,31.88,32.03,31.265,31.28,3254000
XEC,2017-08-17,96.07,98.86,96,96.3,1307824
XEL,2017-08-17,48.95,49.01,48.605,48.67,1760826
XLNX,2017-08-17,62.4,62.63,61.25,61.32,2343359
XL,2017-08-17,44.59,44.65,43.895,43.96,1239084
XOM,2017-08-17,77.26,77.28,76.21,76.26,13400356
XRAY,2017-08-17,53.45,53.85,53.15,53.17,1659672
XRX,2017-08-17,32.25,32.315,31.85,31.85,1897269
XYL,2017-08-17,59.72,59.9475,58.9301,58.95,613676
YUM,2017-08-17,76.26,76.84,75.53,75.54,1697152
ZBH,2017-08-17,113,114.09,112.35,112.42,1070211
ZION,2017-08-17,44.97,45.16,43.76,43.85,1696863
ZTS,2017-08-17,61.42,61.97,60.88,60.9,1765704
AAL,2017-08-18,46.3,46.3,45.44,45.55,6242763
AAPL,2017-08-18,157.86,159.5,156.72,157.5,27428069
AAP,2017-08-18,92.84,95,92.13,93.26,3073777
ABBV,2017-08-18,69.52,70.4401,69.47,69.96,4016367
ABC,2017-08-18,79.69,79.89,78.46,78.6,2091927
ABT,2017-08-18,49.1,49.17,48.68,48.74,4810807
ACN,2017-08-18,127.73,128.29,127.27,127.44,1263534
ADBE,2017-08-18,147.74,148.6862,147.12,147.97,1699265
ADI,2017-08-18,77.6,78.07,77.03,77.74,1884655
ADM,2017-08-18,41.66,41.66,41.26,41.27,2283192
ADP,2017-08-18,104.2,104.96,103.43,104.41,5300922
ADSK,2017-08-18,107.86,110.1,107.19,108.56,1164390
ADS,2017-08-18,222.56,223.74,221.04,221.27,393619
AEE,2017-08-18,58.81,59.75,58.561,59.21,1758992
AEP,2017-08-18,71.93,72.63,71.71,72.16,2871369
AES,2017-08-18,11.02,11.12,10.985,11.07,4446730
AET,2017-08-18,154.08,155.425,153.76,154.45,1781161
AFL,2017-08-18,79.71,80.26,79.41,79.84,1397338
AGN,2017-08-18,224.4,225.645,223.08,223.99,2006235
AIG,2017-08-18,61.46,61.83,61.16,61.34,4494724
AIV,2017-08-18,45.25,45.37,44.96,45.15,907367
AIZ,2017-08-18,100,100.67,99.64,100.01,276240
AJG,2017-08-18,57.74,58.13,57.5201,57.94,581798
AKAM,2017-08-18,45.46,45.86,45.18,45.36,1378991
ALB,2017-08-18,112.04,113.32,111.56,112.59,872711
ALGN,2017-08-18,169.96,172.18,167.2738,168.61,1393519
ALK,2017-08-18,79.77,80.01,78.44,78.45,1649914
ALLE,2017-08-18,78.58,78.87,78.06,78.17,327935
ALL,2017-08-18,93.11,93.335,92.55,92.92,2595339
ALXN,2017-08-18,134.28,134.92,132.99,133.4,1416434
AMAT,2017-08-18,44.77,45.25,43.66,44.3,20996205
AMD,2017-08-18,12.43,12.555,12.25,12.37,37521694
AME,2017-08-18,62.61,63.17,62.46,62.94,875060
AMGN,2017-08-18,167.37,168.43,166.52,167.29,1741936
AMG,2017-08-18,172.61,174.23,171.59,172.84,267741
AMP,2017-08-18,138.63,139.69,137.8,138.8,1793810
AMT,2017-08-18,139.44,140.38,138.7201,140,1114278
AMZN,2017-08-18,961.4,965.43,954.65,958.47,3284821
ANDV,2017-08-18,92.55,94.11,92.37,92.83,1331188
ANSS,2017-08-18,125.53,126.31,124.38,125.61,283979
ANTM,2017-08-18,192.45,192.45,190.7,191.02,1061167
AON,2017-08-18,136.5,137.61,136.32,136.52,1345602
AOS,2017-08-18,54.11,54.55,53.75,53.93,966018
APA,2017-08-18,39.86,40.93,39.7801,40.31,3046453
APC,2017-08-18,41.62,42.45,41.22,42.17,5240568
APD,2017-08-18,145.43,146.35,144.8,145.76,1402444
APH,2017-08-18,78.84,78.98,78.36,78.42,873963
ARE,2017-08-18,121.39,121.39,119.42,120.01,565851
ARNC,2017-08-18,24.2,24.53,24.02,24.29,2607525
ATVI,2017-08-18,61.27,62.4,61.05,62.01,4415845
AVB,2017-08-18,190.13,190.13,188.28,188.99,577316
AVGO,2017-08-18,247.33,251.48,246.13,249.37,2013172
AVY,2017-08-18,93.07,93.25,92.56,93.04,416462
AWK,2017-08-18,81.2,81.98,80.975,81.44,730332
AXP,2017-08-18,85.99,86.13,85.205,85.38,4271186
AYI,2017-08-18,180.35,181,178.2,178.33,426940
AZO,2017-08-18,513.2,513.2,499.1,510.19,870425
A,2017-08-18,60.76,61.72,60.28,61.25,2357872
BAC,2017-08-18,23.56,23.9,23.45,23.62,60461197
BAX,2017-08-18,60.72,61.27,60.62,60.87,2308236
BA,2017-08-18,235,237.26,234.5664,235.77,2939494
BBT,2017-08-18,45.95,46.47,45.89,46.12,4394869
BBY,2017-08-18,60.07,60.16,59.38,59.47,3133468
BDX,2017-08-18,199.56,199.56,196.69,197.69,989225
BEN,2017-08-18,41.99,42.23,41.83,41.83,1796698
BF.B,2017-08-18,50.57,51.02,50.27,50.87,3262643
BHF,2017-08-18,55.69,57.92,55.18,57.45,2680992
BHGE,2017-08-18,32.74,33.13,32.4301,32.77,3248495
BIIB,2017-08-18,283.31,285.67,281.6496,281.77,814072
BK,2017-08-18,51.56,52.475,51.41,52.1,5424014
BLK,2017-08-18,417.21,419.76,414.3803,416.55,1015041
BLL,2017-08-18,40.19,40.315,39.91,40.12,2245830
BMY,2017-08-18,56.68,56.94,56.41,56.42,4809885
BRK.B,2017-08-18,176.57,178.82,176.27,177.56,3586077
BSX,2017-08-18,26.62,26.98,26.53,26.89,5850175
BWA,2017-08-18,44.47,44.74,44.22,44.34,1933913
BXP,2017-08-18,120.73,120.75,118.3,119.83,866242
CAG,2017-08-18,34.7,34.77,34.31,34.46,2605718
CAH,2017-08-18,64.99,65.22,64.345,64.38,1428285
CAT,2017-08-18,112.99,114.64,112.69,113.92,3875693
CA,2017-08-18,32.34,32.56,32.04,32.37,2864650
CBG,2017-08-18,34.66,35.36,34.38,35.24,2944149
CBOE,2017-08-18,96.93,97.32,96.24,96.3,1240866
CBS,2017-08-18,65.77,65.84,64.78,64.8,1922117
CB,2017-08-18,145.25,146.34,145.25,145.44,1054117
CCI,2017-08-18,104.31,104.62,103.97,104.12,3524965
CCL,2017-08-18,67.59,67.905,67.2,67.46,2797224
CDNS,2017-08-18,36.92,37.14,36.69,36.95,967720
CELG,2017-08-18,127.43,129.0092,127.27,127.65,4270548
CERN,2017-08-18,63.28,64.565,63.19,64.25,2249981
CFG,2017-08-18,32.75,33.415,32.46,33.06,3972342
CF,2017-08-18,29.08,29.37,28.55,29.03,3399458
CHD,2017-08-18,49.81,50.12,49.75,50.05,1130327
CHK,2017-08-18,3.85,4.01,3.82,3.96,35126024
CHRW,2017-08-18,66.91,67.25,66.57,66.78,2777593
CHTR,2017-08-18,391.53,396.27,390.71,392.97,1304255
CINF,2017-08-18,77.46,77.95,76.78,77.34,684003
CI,2017-08-18,177.9,178.27,176.01,177.03,1034361
CLX,2017-08-18,137.14,138.09,136.745,137.73,734445
CL,2017-08-18,71.34,71.52,71.005,71.02,3317565
CMA,2017-08-18,69.16,70.1,68.88,69.37,1523539
CMCSA,2017-08-18,40.12,40.765,40.045,40.52,19547097
CME,2017-08-18,124.92,126.18,124.698,125.39,1048291
CMG,2017-08-18,317.34,317.9499,311.01,311.24,1216339
CMI,2017-08-18,151.06,152.64,150.2479,150.79,1467309
CMS,2017-08-18,47.85,48.495,47.61,48.21,3358407
CNC,2017-08-18,83.73,83.96,83.03,83.49,872566
CNP,2017-08-18,28.73,29.24,28.7,29.01,3520555
COF,2017-08-18,81.68,82.485,81.32,81.53,2415346
COG,2017-08-18,24.51,24.555,24.15,24.39,6442976
COL,2017-08-18,122.75,124.84,121.46,124.52,2708826
COO,2017-08-18,245.75,246.92,244.5,245.05,896479
COP,2017-08-18,42.96,43.56,42.5137,43.11,7310360
COST,2017-08-18,157.98,158.69,156.92,157.08,2747925
COTY,2017-08-18,19.27,19.3,19.05,19.23,10519180
CPB,2017-08-18,53.87,53.95,53.38,53.69,1523034
CRM,2017-08-18,90.82,91.35,90.2801,90.76,3046785
CSCO,2017-08-18,31,31.06,30.36,30.37,34802193
CSRA,2017-08-18,31.91,31.92,31.59,31.6,860002
CSX,2017-08-18,48.67,49.29,48.16,48.78,6910756
CTAS,2017-08-18,130.91,132.88,130.17,132.61,925899
CTL,2017-08-18,19.4,19.54,18.41,19.16,23703171
CTSH,2017-08-18,69.7,70.51,69.58,70.07,2636572
CTXS,2017-08-18,74.4,75.24,74.13,74.71,900698
CVS,2017-08-18,78.45,78.75,77.55,77.66,5005371
CVX,2017-08-18,105.84,107.34,105.5,106.48,5467369
CXO,2017-08-18,108.2,110.57,107.95,108.52,995142
C,2017-08-18,66.39,67.355,66.18,66.58,13628933
DAL,2017-08-18,47.72,48.119,47.3,47.53,8395102
DE,2017-08-18,115.43,118.41,112.87,117.31,11364628
DFS,2017-08-18,59.73,60,59.395,59.43,2044334
DGX,2017-08-18,105.27,105.67,104.63,104.87,779220
DG,2017-08-18,73.92,74.435,73.47,73.82,2282805
DHI,2017-08-18,35.85,36,35.63,35.69,2609100
DHR,2017-08-18,80.74,81.32,80.445,80.87,2861306
DISCA,2017-08-18,22.27,22.73,22.23,22.49,4179155
DISCK,2017-08-18,21.02,21.48,20.99,21.25,2865659
DISH,2017-08-18,56.72,57.38,56.22,56.84,2084893
DIS,2017-08-18,101.32,101.7425,100.66,100.7,6893916
DLR,2017-08-18,115.17,115.47,113.89,114.86,802498
DLTR,2017-08-18,74.24,74.87,74.2,74.25,2128280
DOV,2017-08-18,83.6,84.6,83,83.86,620549
DPS,2017-08-18,91.65,91.66,90.55,91.08,1226608
DRE,2017-08-18,28.44,28.9,28.34,28.86,3860711
DRI,2017-08-18,83.96,84.62,83.72,83.99,1658214
DTE,2017-08-18,109.82,111.01,109.6,110.63,1398946
DUK,2017-08-18,85.75,86.83,85.61,86.38,2853827
DVA,2017-08-18,56.5,56.66,56.01,56.23,973264
DVN,2017-08-18,30.16,30.75,29.785,30.4,4204173
DXC,2017-08-18,83.52,84.13,82.8,83.34,1782636
D,2017-08-18,78.01,78.87,77.87,78.69,2303023
EA,2017-08-18,116,117.84,115.46,116.88,1912014
EBAY,2017-08-18,34.83,35.14,34.75,34.78,8747216
ECL,2017-08-18,130.35,130.65,129.73,130.11,720840
ED,2017-08-18,82.96,84.07,82.735,83.53,2024020
EFX,2017-08-18,140.9,141.002,139.73,139.89,530586
EIX,2017-08-18,79.09,79.33,78.83,78.94,3203846
EL,2017-08-18,102.81,106.45,102,105.92,8925828
EMN,2017-08-18,82.73,83.25,82.4,82.9,1015352
EMR,2017-08-18,58.15,58.6,57.81,58,2063512
EOG,2017-08-18,83.35,84.54,83.29,84.09,2751653
EQIX,2017-08-18,450.96,454.29,448.3,450,520694
EQR,2017-08-18,67.53,67.53,66.92,67.17,2942273
EQT,2017-08-18,60.95,60.98,60.18,60.25,3441117
ESRX,2017-08-18,60.53,61.02,60.43,60.56,2382740
ESS,2017-08-18,262.17,262.885,260.45,260.76,670628
ES,2017-08-18,62.37,63.18,62.06,63.06,1481023
ETFC,2017-08-18,39.49,39.81,39.12,39.72,3053133
ETN,2017-08-18,71.62,71.965,71.2,71.2,2261065
ETR,2017-08-18,77.49,78.06,77.3,77.84,875719
EVHC,2017-08-18,49.88,50.45,49.56,50.21,1433281
EW,2017-08-18,113.37,113.61,112.34,113.11,1134626
EXC,2017-08-18,37.57,38.185,37.48,37.99,3853849
EXPD,2017-08-18,54.82,55.36,54.73,54.87,1006746
EXPE,2017-08-18,144.14,145.13,142.72,143.71,1578303
EXR,2017-08-18,76.09,76.24,74.72,74.74,858825
FAST,2017-08-18,41.56,41.68,40.655,40.68,3385360
FBHS,2017-08-18,62.52,62.64,62.03,62.5,1327532
FB,2017-08-18,166.84,168.67,166.21,167.41,15093638
FCX,2017-08-18,14.06,14.34,13.92,14.15,15434337
FDX,2017-08-18,205.22,207.57,204.69,206,930437
FE,2017-08-18,32.63,33.075,32.49,32.83,3306015
FFIV,2017-08-18,117.68,117.91,116.27,116.48,471347
FISV,2017-08-18,120.94,121.72,119.7,120.36,929030
FIS,2017-08-18,89.5,90.125,88.97,89.83,3093610
FITB,2017-08-18,26.15,26.54,26.12,26.33,8551131
FLIR,2017-08-18,37.85,38.39,37.66,37.83,760860
FLR,2017-08-18,37.66,38.05,37.4,37.67,1722442
FLS,2017-08-18,38.29,38.54,38.11,38.12,1382578
FL,2017-08-18,36.55,36.8,34.29,34.38,36216618
FMC,2017-08-18,82.67,83.31,81.94,82.63,885445
FOXA,2017-08-18,27.17,27.57,27.17,27.26,4691214
FOX,2017-08-18,26.74,27.09,26.72,26.79,2456525
FRT,2017-08-18,128.22,128.22,125.87,126.96,1342179
FTI,2017-08-18,25.51,25.98,25.45,25.75,2368358
FTV,2017-08-18,64.95,65.39,64.68,65.03,963478
F,2017-08-18,10.62,10.63,10.47,10.56,43998743
GD,2017-08-18,198.38,199.8,196.77,198.73,1581719
GE,2017-08-18,24.63,24.74,24.44,24.55,34273076
GGP,2017-08-18,20.83,20.89,20.425,20.5,9025967
GILD,2017-08-18,72.32,72.63,71.835,72.11,6052601
GIS,2017-08-18,57.48,57.53,57.04,57.14,4595632
GLW,2017-08-18,27.82,28.135,27.71,27.88,5178017
GM,2017-08-18,34.9,35.06,34.61,34.83,7193463
GOOGL,2017-08-18,926.98,931.02,923.45,926.18,1337404
GOOG,2017-08-18,910.31,915.275,907.1543,910.67,1342689
GPC,2017-08-18,81.27,81.97,81.21,81.6,698841
GPN,2017-08-18,93.74,94.27,93.45,93.76,773087
GPS,2017-08-18,23,23.9,22.04,22.65,18942315
GRMN,2017-08-18,51.23,51.36,50.89,51.17,717034
GS,2017-08-18,220.79,224.091,220.55,222.15,3149324
GT,2017-08-18,29.91,30.02,29.6,29.75,1851976
GWW,2017-08-18,164.04,164.705,161.25,161.39,1000302
HAL,2017-08-18,38.66,39.45,38.181,38.99,8868248
HAS,2017-08-18,96.73,96.91,95.12,95.51,1399735
HBAN,2017-08-18,12.6,12.775,12.54,12.66,7073309
HBI,2017-08-18,23.77,23.81,23.28,23.53,3650001
HCA,2017-08-18,77.64,78.1,77.5,77.53,1360858
HCN,2017-08-18,71.21,71.28,70.56,70.65,1403730
HCP,2017-08-18,29.24,29.25,28.81,28.85,2694241
HD,2017-08-18,149.61,149.61,146.96,147.49,6989147
HES,2017-08-18,38.22,39.15,37.55,38.45,6393118
HIG,2017-08-18,55.43,55.62,55.01,55.56,4524540
HII,2017-08-18,208.38,208.7,204.97,205.22,215935
HLT,2017-08-18,60.72,61.53,60.54,61.06,2654293
HOG,2017-08-18,47,47.18,46.21,46.88,2286861
HOLX,2017-08-18,37.92,38.07,37.41,37.42,3632428
HON,2017-08-18,135.73,135.9,134.84,134.95,2977551
HPE,2017-08-18,17.26,17.4,17.09,17.18,9559965
HPQ,2017-08-18,18.6,18.65,18.36,18.51,11687271
HP,2017-08-18,43.3,44.55,43,43.7,1586168
HRB,2017-08-18,30.17,30.19,29.78,29.78,2392512
HRL,2017-08-18,33.96,34.25,33.83,34.09,1782300
HRS,2017-08-18,118.97,119.34,118.655,118.71,527896
HSIC,2017-08-18,84.7,85.445,84.425,84.745,1050816
HST,2017-08-18,17.87,17.96,17.42,17.43,8393075
HSY,2017-08-18,107.92,107.9819,106.56,107.34,1047042
HUM,2017-08-18,247.4,248.37,245.68,247.28,754398
IBM,2017-08-18,140.87,141.15,139.58,139.7,4152714
ICE,2017-08-18,64.98,65.08,64.57,64.59,1852295
IDXX,2017-08-18,151.26,152.88,150.25,150.44,567106
IFF,2017-08-18,135.06,135.84,134.11,134.83,352093
ILMN,2017-08-18,190.74,192.46,189.15,189.32,882072
INCY,2017-08-18,121.6,122.465,121,121.19,958477
INFO,2017-08-18,46.15,46.2,45.61,45.75,5187763
INTC,2017-08-18,35.29,35.31,34.99,35.01,16231408
INTU,2017-08-18,133.95,135.085,133.77,134.11,1306185
IPG,2017-08-18,20.57,20.77,20.5,20.51,2359622
IP,2017-08-18,53.85,54.54,53.64,54.29,2141772
IQV,2017-08-18,91.53,92.22,90.56,91.55,1191690
IRM,2017-08-18,37.15,37.21,36.64,36.89,835005
IR,2017-08-18,85.46,86.2,84.89,85.18,1333890
ISRG,2017-08-18,324.5097,330.7663,322.863,328.103,1155480
ITW,2017-08-18,135.98,137.51,135.54,135.67,1123747
IT,2017-08-18,119.87,120.06,118.88,119.51,746181
IVZ,2017-08-18,32.67,33.185,32.57,32.86,2974908
JBHT,2017-08-18,96.78,97.62,95.99,96.63,988850
JCI,2017-08-18,36.87,37.42,36.74,37.05,4523953
JEC,2017-08-18,50.04,50.6,49.71,49.85,937508
JNJ,2017-08-18,132.67,133.78,132.381,132.63,4792761
JNPR,2017-08-18,27.11,27.38,27.08,27.16,2880438
JPM,2017-08-18,90.31,91.54,90.19,90.74,13040738
JWN,2017-08-18,44.26,44.73,44.06,44.33,1284938
KEY,2017-08-18,17.72,17.805,17.515,17.59,16152472
KHC,2017-08-18,84.92,85.28,84.16,84.49,2833525
KIM,2017-08-18,19.39,19.415,19.14,19.34,3378100
KLAC,2017-08-18,90.09,90.99,89.31,90.26,1127512
KMB,2017-08-18,122.19,122.27,121.34,121.39,1085911
KMI,2017-08-18,18.37,18.66,18.23,18.55,11593869
KMX,2017-08-18,63.82,64.72,63.67,63.97,1230378
KORS,2017-08-18,43.05,43.05,41.56,41.96,2814985
KO,2017-08-18,45.8,45.9,45.63,45.67,10879794
KR,2017-08-18,22.76,23.08,22.735,22.86,7969409
KSS,2017-08-18,37.01,37.405,36.5,37.28,3910479
KSU,2017-08-18,105.68,106.4616,105.15,105.8,944875
K,2017-08-18,70.05,70.07,69.54,69.95,1975934
LB,2017-08-18,37.56,37.67,35.845,36.2,7047985
LEG,2017-08-18,46.45,46.7,46.27,46.42,709191
LEN,2017-08-18,51.6667,51.6667,50.8529,50.8627,1793272
LH,2017-08-18,154.22,154.62,153.5,153.91,460530
LKQ,2017-08-18,34.06,34.53,33.82,34.05,1364496
LLL,2017-08-18,178.35,179.21,177.501,178.08,413960
LLY,2017-08-18,77.7,77.7,76.94,77.07,4061282
LMT,2017-08-18,300.87,301.26,298.821,299.2,1204704
LNC,2017-08-18,68.4,68.81,68.01,68.02,2692923
LNT,2017-08-18,41.69,42.315,41.5785,42.24,1412660
LOW,2017-08-18,74.02,74.19,73.22,73.64,5153649
LRCX,2017-08-18,160.2,161.87,158.35,160.49,1924780
LUK,2017-08-18,23.71,24.08,23.65,23.97,1955949
LUV,2017-08-18,53.35,54.009,53.12,53.17,6061487
LYB,2017-08-18,86.1,87.63,85.35,87.34,2683676
L,2017-08-18,47.3,47.86,47.26,47.58,793580
MAA,2017-08-18,106.15,106.15,105.26,105.77,507633
MAC,2017-08-18,54.29,54.29,52.75,53.14,2132079
MAR,2017-08-18,97.8,98.74,96.9,98.03,1581465
MAS,2017-08-18,36.35,36.54,36.14,36.4,2001486
MAT,2017-08-18,17.08,17.16,16.82,16.82,5161673
MA,2017-08-18,130.56,131.97,130.36,131.14,3167271
MCD,2017-08-18,157.99,158.28,157.021,157.76,2595695
MCHP,2017-08-18,81.92,82.37,81.33,81.58,1349171
MCK,2017-08-18,146.2,147.26,145.68,146,1980288
MCO,2017-08-18,130.09,130.86,129.03,130.49,1479131
MDLZ,2017-08-18,43.46,43.57,42.91,42.94,6760998
MDT,2017-08-18,83.32,83.81,83.12,83.41,4440985
MET,2017-08-18,46.7,47.465,46.57,47.02,7662137
MGM,2017-08-18,30.46,30.96,30.04,30.71,6375867
MHK,2017-08-18,247.52,249.35,246.73,248.97,603288
MKC,2017-08-18,96.52,96.79,95.69,96.09,688504
MLM,2017-08-18,200,202.2,195.81,200.54,862432
MMC,2017-08-18,77.21,77.875,76.88,77.36,1864568
MMM,2017-08-18,205.35,205.63,203.45,203.53,1838640
MNST,2017-08-18,53.48,54.36,53.43,54.05,1930337
MON,2017-08-18,116.99,117.19,116.45,116.87,2081472
MOS,2017-08-18,20.06,20.085,19.59,19.86,4465639
MO,2017-08-18,64.23,64.59,63.67,63.69,10210604
MPC,2017-08-18,49.62,50.54,49.43,50.11,3661324
MRK,2017-08-18,61.77,61.815,61.16,61.49,8421689
MRO,2017-08-18,10.81,10.91,10.55,10.87,28729837
MSFT,2017-08-18,72.27,72.84,71.93,72.49,18761491
MSI,2017-08-18,86.99,88.4599,86.35,87.37,1185294
MS,2017-08-18,44.94,45.82,44.865,45.39,7284026
MTB,2017-08-18,153.04,154.79,152.04,153.43,619503
MTD,2017-08-18,572.56,577.6,570.9,574.64,117773
MU,2017-08-18,29.96,30.6,29.76,30.38,31178131
MYL,2017-08-18,30.5,31.23,30.5,30.72,7185271
M,2017-08-18,19.56,19.64,19.35,19.49,10487634
NAVI,2017-08-18,13.6,13.71,13.54,13.6,1601157
NBL,2017-08-18,23.05,23.805,23.01,23.65,6508049
NCLH,2017-08-18,56.33,56.33,55.26,55.78,1434778
NDAQ,2017-08-18,76.13,76.2,74.62,74.91,1542030
NEE,2017-08-18,148.5,150.6,148.0501,149.93,1438701
NEM,2017-08-18,36.44,37.3,35.78,35.83,7433051
NFLX,2017-08-18,165.95,169.97,165.8,166.54,7385736
NFX,2017-08-18,25.01,25.73,24.91,25.31,2837719
NI,2017-08-18,26.6,26.875,26.46,26.79,2622821
NKE,2017-08-18,54.85,55.42,54.17,54.95,22905183
NLSN,2017-08-18,39.9,40.02,39.45,39.66,1885536
NOC,2017-08-18,268.98,269.17,267.17,267.61,551186
NOV,2017-08-18,30.01,30.5399,29.9,30.38,3656682
NRG,2017-08-18,25.29,25.985,25.14,25.77,5441127
NSC,2017-08-18,117.37,119.62,116.77,118.63,1448245
NTAP,2017-08-18,39.62,39.87,39.26,39.35,4957257
NTRS,2017-08-18,87.17,88.35,87.01,87.93,1149151
NUE,2017-08-18,54.33,54.63,54.02,54.11,2279463
NVDA,2017-08-18,163.67,164.36,159.64,161.5,15030107
NWL,2017-08-18,50.01,50.2,49.49,49.66,2958457
NWSA,2017-08-18,13.25,13.47,13.045,13.27,2004745
NWS,2017-08-18,13.6,13.85,13.475,13.75,727982
OKE,2017-08-18,50.35,51.09,50.1,50.93,2213523
OMC,2017-08-18,77.53,77.73,76.74,76.76,1402601
ORCL,2017-08-18,48.45,48.88,48.31,48.62,10248442
ORLY,2017-08-18,200.07,203.74,196.85,197.92,1366523
OXY,2017-08-18,58.99,59.325,58.71,59.15,4042915
O,2017-08-18,57.12,57.17,56.556,56.85,1444570
PAYX,2017-08-18,54.99,55.21,54.76,54.99,2041361
PBCT,2017-08-18,16.61,16.77,16.49,16.63,2014243
PCAR,2017-08-18,63,63.25,62.79,63,1978135
PCG,2017-08-18,69.06,69.49,68.75,69.14,2069248
PCLN,2017-08-18,1809.62,1819.99,1801,1810,486075
PDCO,2017-08-18,36.75,36.76,36.43,36.45,1050528
PEG,2017-08-18,46.25,46.95,46.12,46.68,2028428
PEP,2017-08-18,118.29,118.43,117.4,117.6,3776515
PFE,2017-08-18,32.91,32.97,32.65,32.67,15490145
PFG,2017-08-18,62.7,63.27,62.39,62.93,1204709
PGR,2017-08-18,48.43,48.895,48.3,48.63,3466061
PG,2017-08-18,91.98,92.78,91.85,92.47,6815008
PHM,2017-08-18,25.36,25.585,25.245,25.28,3649662
PH,2017-08-18,154.79,156.56,153.65,155.15,867073
PKG,2017-08-18,110.27,110.97,109.72,109.99,731861
PKI,2017-08-18,63.56,63.96,63.1101,63.47,403207
PLD,2017-08-18,61.09,61.42,60.61,61.23,1993934
PM,2017-08-18,115.75,115.95,114.67,115.33,4178162
PNC,2017-08-18,126.65,128.12,126.15,127.11,1511657
PNR,2017-08-18,61.04,61.58,60.87,60.97,720884
PNW,2017-08-18,88.78,89.7,88.41,89.29,629304
PPG,2017-08-18,102.43,102.85,101.95,102.08,1778770
PPL,2017-08-18,38.83,39.04,38.66,38.92,2413049
PRGO,2017-08-18,77.59,78.76,77.24,77.27,1446753
PRU,2017-08-18,101.77,102.5208,101.21,101.95,3523224
PSA,2017-08-18,196.91,197.73,194.5,196.29,793777
PSX,2017-08-18,80.8,82.17,80.73,81.56,2288852
PVH,2017-08-18,121.5,121.51,119.07,121.05,1128517
PWR,2017-08-18,34.1,34.4,33.8,34.04,998922
PXD,2017-08-18,131.36,133.2,130.5501,131.95,1270967
PX,2017-08-18,131.78,132.48,131,132.3,935072
PYPL,2017-08-18,59.36,59.82,58.94,59.44,4653341
QCOM,2017-08-18,52.26,52.415,51.9,51.92,6696408
QRVO,2017-08-18,71.71,71.81,69.6001,69.67,1285178
RCL,2017-08-18,119.21,120,118.37,118.81,1747300
REGN,2017-08-18,461.9,470.86,460.56,467.98,549722
REG,2017-08-18,64.98,65.09,64.3,64.68,970139
RE,2017-08-18,261.73,263.26,261.33,263.02,659477
RF,2017-08-18,13.91,14.23,13.89,14.06,14369574
RHI,2017-08-18,43.08,43.73,42.92,43.33,795516
RHT,2017-08-18,100.54,101.18,100.15,100.43,1708865
RJF,2017-08-18,77.5,78.48,77.16,77.85,794162
RL,2017-08-18,85.24,85.29,83.83,84.32,1231456
RMD,2017-08-18,72.82,73.26,72.49,73.07,529536
ROK,2017-08-18,160.88,163.26,160.285,161.38,567777
ROP,2017-08-18,228.85,229.4499,227.51,228.2,404242
ROST,2017-08-18,58.73,59.5,57.99,59.02,14140321
RRC,2017-08-18,17.44,18.1,17.42,17.94,6681694
RSG,2017-08-18,64.13,64.38,63.87,63.89,881280
RTN,2017-08-18,177.01,177.38,176.02,176.9,1096760
SBAC,2017-08-18,142.02,143.43,142,142.9,573649
SBUX,2017-08-18,52.92,53.085,52.58,52.7,10370499
SCG,2017-08-18,61,61.31,60.45,60.83,1268476
SCHW,2017-08-18,39.51,39.91,39.257,39.51,6571943
SEE,2017-08-18,44.81,45.06,44.49,44.96,1816003
SHW,2017-08-18,329.23,330.67,327.08,328.97,553832
SIG,2017-08-18,53.76,54.43,52.73,53.59,1167552
SJM,2017-08-18,122.55,122.68,121.6034,121.9,725363
SLB,2017-08-18,63.07,63.81,62.93,63.32,9096305
SLG,2017-08-18,97.5,97.96,96.16,96.47,600083
SNA,2017-08-18,148.07,149.16,147.88,147.96,757656
SNI,2017-08-18,85.59,86.06,85.2,85.67,1328895
SNPS,2017-08-18,76.83,78.005,76.71,77.22,1174012
SO,2017-08-18,47.84,48.49,47.69,48.3,4853025
SPGI,2017-08-18,150.14,150.82,149.19,150.1,1615666
SPG,2017-08-18,155.77,156.1553,152.5101,153.58,2131492
SRCL,2017-08-18,70.95,71.48,70.34,70.7,633268
SRE,2017-08-18,115.63,116.63,115.34,116.55,847955
STI,2017-08-18,55.9,56.63,55.68,56.13,2375927
STT,2017-08-18,91.56,92.97,91.19,92.42,1916334
STX,2017-08-18,31.58,31.74,31.04,31.37,2901029
STZ,2017-08-18,196.66,198.4,195.89,197.88,776053
SWKS,2017-08-18,102.57,102.93,101.17,102.21,1139401
SWK,2017-08-18,137.59,138.34,136.46,137.5,1526455
SYF,2017-08-18,30.19,30.36,29.88,30.07,5534198
SYK,2017-08-18,144.92,145.44,144.0801,144.29,1673285
SYMC,2017-08-18,27.95,28.56,27.94,28.45,7202238
SYY,2017-08-18,51.01,51.53,50.83,51.17,2100733
TAP,2017-08-18,89.81,90.095,89.3301,89.74,1091526
TDG,2017-08-18,273.41,275.8,272.76,273.11,241138
TEL,2017-08-18,77.45,78.485,77.15,77.71,1407046
TGT,2017-08-18,55.91,56.36,55.65,55.65,4738485
TIF,2017-08-18,88.23,88.98,87.72,88.03,1289751
TJX,2017-08-18,70.3,71.22,70,70.47,6655057
TMK,2017-08-18,76.73,77.08,76.325,76.61,491037
TMO,2017-08-18,172.56,174.36,172.1544,172.57,1182702
TPR,2017-08-18,40.92,41.2,40.29,40.38,3770007
TRIP,2017-08-18,39.03,40.22,38.95,39.92,2591061
TROW,2017-08-18,82.55,82.83,82.12,82.3,1091579
TRV,2017-08-18,128.27,128.53,127.52,127.89,1246905
TSCO,2017-08-18,54.5,54.86,53.92,54.7,3048336
TSN,2017-08-18,64.96,65.26,64.61,65.14,2465295
TSS,2017-08-18,65.01,65.2,64.515,64.95,958626
TWX,2017-08-18,102.13,102.13,101,101.19,3416438
TXN,2017-08-18,80.09,80.69,79.94,79.97,3626698
TXT,2017-08-18,48.04,48.09,47.55,47.69,1037036
T,2017-08-18,37.5,37.61,37.2,37.37,23017865
UAA,2017-08-18,17.5,17.5,16.94,17.12,7989307
UAL,2017-08-18,64.77,65.49,64.27,64.75,3196980
UA,2017-08-18,16.03,16.1,15.54,15.64,5382648
UDR,2017-08-18,39.16,39.19,38.85,38.96,837171
UHS,2017-08-18,106.99,109.01,106.57,107.99,765169
ULTA,2017-08-18,240.85,247.3569,240.85,244.2,814120
UNH,2017-08-18,192.84,193.2,190.63,190.82,2858501
UNM,2017-08-18,48,48.27,47.75,47.93,1608398
UNP,2017-08-18,103.36,104.61,102.87,103.9,3243552
UPS,2017-08-18,112.93,114.2,112.68,113.34,2249273
URI,2017-08-18,112.96,113.21,110.651,111.86,1411868
USB,2017-08-18,51.56,51.95,51.38,51.68,5299712
UTX,2017-08-18,116.04,116.27,115.35,115.48,2760448
VAR,2017-08-18,99,100.73,98.962,100.5,1053948
VFC,2017-08-18,62.76,62.87,61.93,62.78,2642098
VIAB,2017-08-18,29.09,29.395,28.48,28.59,6914942
VLO,2017-08-18,64.45,65.46,64.2201,64.75,3082623
VMC,2017-08-18,113.92,114.55,112.12,113.97,922633
VNO,2017-08-18,75.04,75.32,73.48,73.91,1098317
VRSK,2017-08-18,80.39,80.96,80.12,80.65,851006
VRSN,2017-08-18,97.79,98.77,97.381,98.2,490459
VRTX,2017-08-18,147.65,150.11,147.18,148.13,887138
VTR,2017-08-18,66.5,66.5,65.94,66.12,1657508
VZ,2017-08-18,47.85,47.95,47.51,47.69,16919130
V,2017-08-18,102.08,103.09,101.94,102.51,5670884
WAT,2017-08-18,179.98,181.28,178.85,179.7,333163
WBA,2017-08-18,80.43,80.95,80.01,80.03,5239292
WDC,2017-08-18,82.46,83.99,81.55,83.2,3002888
WEC,2017-08-18,64.12,64.85,63.82,64.59,3423708
WFC,2017-08-18,51.63,52.14,51.38,51.68,17130641
WHR,2017-08-18,170.92,171.45,169.74,170.08,607622
WLTW,2017-08-18,147.73,149.87,147.48,148.44,571736
WMB,2017-08-18,29.09,29.21,28.76,29.07,4842778
WMT,2017-08-18,79.62,80.35,79.28,79.31,9752957
WM,2017-08-18,75.43,75.655,75.2,75.25,1555063
WRK,2017-08-18,55.96,56.81,55.55,56.29,1032994
WU,2017-08-18,18.95,18.955,18.8,18.88,3946906
WYNN,2017-08-18,134.51,136.98,133.49,134.9,1729642
WYN,2017-08-18,96.05,97.45,95.3,96.72,1605259
WY,2017-08-18,31.19,31.385,30.9504,31.17,2798142
XEC,2017-08-18,96.7,100.15,95.9605,98.3,1130361
XEL,2017-08-18,48.76,49.22,48.53,49,2236647
XLNX,2017-08-18,61.29,61.63,61,61.02,1686112
XL,2017-08-18,43.83,43.94,43.5,43.79,1644772
XOM,2017-08-18,76.18,77.11,76.05,76.64,14324342
XRAY,2017-08-18,53.14,53.5599,52.82,52.85,1573864
XRX,2017-08-18,31.75,31.82,31.44,31.45,1866100
XYL,2017-08-18,58.7,59.33,58.615,59.03,630930
YUM,2017-08-18,75.44,75.73,75,75.41,2053563
ZBH,2017-08-18,112.47,112.47,111.33,111.38,1036099
ZION,2017-08-18,43.77,44.2,43.45,43.92,1483039
ZTS,2017-08-18,60.71,61.08,60.44,60.75,1513092
AAL,2017-08-21,45.73,46.09,45.41,45.71,4353949
AAPL,2017-08-21,157.5,157.89,155.1101,157.21,26368528
AAP,2017-08-21,93.93,95.95,93.52,95.19,1968927
ABBV,2017-08-21,69.92,70.825,69.91,70.7,4666390
ABC,2017-08-21,78.43,78.59,77.9,78.04,1455125
ABT,2017-08-21,48.78,48.985,48.58,48.88,4281998
ACN,2017-08-21,127.49,128.31,127.26,128.17,1284472
ADBE,2017-08-21,148.05,149.33,147.57,149.26,1244766
ADI,2017-08-21,77.81,77.99,76.95,77.7,1461306
ADM,2017-08-21,41.28,41.805,41.27,41.56,2617126
ADP,2017-08-21,104.52,104.84,102.84,102.89,4317182
ADSK,2017-08-21,108.37,110.3,108.37,109.75,1279193
ADS,2017-08-21,221.08,222.37,220.3216,221.15,462588
AEE,2017-08-21,59.31,59.36,59.06,59.26,1293959
AEP,2017-08-21,72.23,72.78,72.13,72.67,1808453
AES,2017-08-21,11.1,11.24,11.085,11.23,3785502
AET,2017-08-21,154.7,155.28,154.22,154.74,1295519
AFL,2017-08-21,79.51,80.115,79.16,79.71,1730531
AGN,2017-08-21,223.88,225.24,222.41,222.97,2336168
AIG,2017-08-21,61.3,61.35,60.92,61.29,3000259
AIV,2017-08-21,45.24,45.48,45.04,45.42,1043174
AIZ,2017-08-21,99.75,99.75,98.45,99.38,231708
AJG,2017-08-21,57.9,58.32,57.6663,58.13,576282
AKAM,2017-08-21,45.29,45.39,44.65,44.91,1318162
ALB,2017-08-21,112.65,113.59,112.23,113.48,686049
ALGN,2017-08-21,168.51,169.6399,165.179,167.98,953391
ALK,2017-08-21,78.5,79.195,77.82,77.98,1178236
ALLE,2017-08-21,78.2,78.32,77.42,77.48,384892
ALL,2017-08-21,92.96,92.96,92.28,92.72,2166878
ALXN,2017-08-21,133.55,135.96,132.86,133.43,2599071
AMAT,2017-08-21,44.11,44.26,43.0211,43.31,14374518
AMD,2017-08-21,12.42,12.42,11.86,12.05,58888505
AME,2017-08-21,62.87,63,62.23,62.38,597560
AMGN,2017-08-21,167.46,168.64,167.01,168.16,1533304
AMG,2017-08-21,172.82,172.82,171.07,172.05,203498
AMP,2017-08-21,138.75,138.75,136.97,137.46,820070
AMT,2017-08-21,140.19,141.46,140.125,141.28,1545942
AMZN,2017-08-21,957.57,961.2,945.46,953.29,3164483
ANDV,2017-08-21,93.01,93.01,91.82,92.75,1151204
ANSS,2017-08-21,125.77,126.95,125.08,126.58,306366
ANTM,2017-08-21,191.3,193.1512,191.08,192.97,1261657
AON,2017-08-21,136.74,138.35,136.25,138.17,1278850
AOS,2017-08-21,53.89,53.95,53.52,53.75,604571
APA,2017-08-21,40.15,40.259,39.04,39.52,4071353
APC,2017-08-21,41.97,42.47,41.7,42.05,3677073
APD,2017-08-21,145.74,145.75,144.92,145.15,1584693
APH,2017-08-21,78.3,78.78,78.12,78.71,808713
ARE,2017-08-21,120.28,121.2,119.93,121.09,595426
ARNC,2017-08-21,24.32,24.745,24.3,24.48,2693949
ATVI,2017-08-21,62,62.29,61.43,61.78,3425256
AVB,2017-08-21,189.25,190.78,188.51,190.31,604510
AVGO,2017-08-21,251.89,251.89,246.18,249.62,2069348
AVY,2017-08-21,93.04,93.39,92.34,92.81,449585
AWK,2017-08-21,81.61,82.13,81.52,82.08,526780
AXP,2017-08-21,85.45,85.64,84.95,85.3,2505115
AYI,2017-08-21,178.4,178.5,175.2,176.72,577848
AZO,2017-08-21,510.63,519.39,504.96,517.51,361892
A,2017-08-21,61.09,62,60.96,61.74,1486144
BAC,2017-08-21,23.58,23.64,23.14,23.38,70124750
BAX,2017-08-21,60.79,61.15,60.53,61.11,1677830
BA,2017-08-21,235.77,236.94,234.35,235.68,2545355
BBT,2017-08-21,46.14,46.14,45.88,45.88,5089862
BBY,2017-08-21,59.47,60.67,59.42,60.45,3077446
BDX,2017-08-21,198.09,199.25,196.73,199.17,659764
BEN,2017-08-21,41.76,41.94,41.62,41.77,1372442
BF.B,2017-08-21,50.91,51.095,50.63,50.9,1166927
BHF,2017-08-21,57,57.94,56.62,56.86,1482007
BHGE,2017-08-21,32.77,32.99,32.46,32.54,2354727
BIIB,2017-08-21,280.95,284.05,280.6,283.15,850262
BK,2017-08-21,52.04,52.365,51.895,52.19,3968483
BLK,2017-08-21,416.36,416.36,411.8,415.37,526134
BLL,2017-08-21,40.07,40.16,39.475,39.59,2373907
BMY,2017-08-21,56.42,56.92,56.25,56.64,4879394
BRK.B,2017-08-21,177.62,178.5,177.07,178.34,2878449
BSX,2017-08-21,26.91,27,26.755,26.89,4395652
BWA,2017-08-21,44.32,44.69,44.09,44.62,1336899
BXP,2017-08-21,119.94,121.76,119.37,120.77,474952
CAG,2017-08-21,34.51,34.63,34.43,34.5,2225959
CAH,2017-08-21,64.3,64.62,64.06,64.36,1341242
CAT,2017-08-21,113.75,114.09,113.27,113.6,3137367
CA,2017-08-21,32.4,32.6,32.37,32.56,2171028
CBG,2017-08-21,35.26,35.555,35.11,35.51,1490817
CBOE,2017-08-21,96.21,97.39,95.71,97.09,924756
CBS,2017-08-21,64.92,65.24,64.69,65.01,1357428
CB,2017-08-21,145.58,145.7861,144.76,145.33,1289348
CCI,2017-08-21,104.36,104.98,104.19,104.83,1666364
CCL,2017-08-21,67.67,68.585,67.52,68.5,2442598
CDNS,2017-08-21,36.88,37,36.69,36.99,873230
CELG,2017-08-21,127.45,128.35,126.86,127.43,2912503
CERN,2017-08-21,64.19,64.97,63.69,64.93,1809449
CFG,2017-08-21,33.06,33.11,32.6,32.7,6705196
CF,2017-08-21,29.09,29.37,28.89,29.18,2153972
CHD,2017-08-21,50.15,50.58,49.89,50.4,1355978
CHK,2017-08-21,3.93,3.94,3.76,3.82,25778721
CHRW,2017-08-21,66.96,66.96,66.1443,66.86,1518114
CHTR,2017-08-21,392.75,396.9,391.38,396.45,970803
CINF,2017-08-21,77.44,77.44,76.55,76.98,689615
CI,2017-08-21,177.03,178.345,177,177.98,1081044
CLX,2017-08-21,137.91,139.23,137.52,138.83,494261
CL,2017-08-21,71.08,71.75,71.0772,71.61,2436330
CMA,2017-08-21,69.41,69.51,68.4475,68.77,1230398
CMCSA,2017-08-21,40.53,40.94,40.47,40.8,16498132
CME,2017-08-21,125.34,125.67,123.88,125.28,728889
CMG,2017-08-21,311.25,312.27,304.5001,308.59,1310187
CMI,2017-08-21,151,152.5,150.63,152.06,1129422
CMS,2017-08-21,48.23,48.38,48.12,48.28,942418
CNC,2017-08-21,83.64,84.67,83.43,84.26,1253165
CNP,2017-08-21,29.05,29.38,29.05,29.28,2397037
COF,2017-08-21,81.64,81.73,81.09,81.42,1409934
COG,2017-08-21,24.34,24.69,24.17,24.5,4346158
COL,2017-08-21,124.46,124.645,123.0407,123.69,1876983
COO,2017-08-21,245.19,247.9,244.86,247.7,298810
COP,2017-08-21,42.9,42.935,42.265,42.5,5709605
COST,2017-08-21,157.19,158.17,155.955,157.07,1857308
COTY,2017-08-21,19.14,19.55,19.03,19.55,8521451
CPB,2017-08-21,53.84,54.07,53.63,53.82,1247510
CRM,2017-08-21,90.95,91.8,90.57,91.76,3512490
CSCO,2017-08-21,30.37,30.795,30.36,30.68,24198403
CSRA,2017-08-21,31.51,31.81,31.49,31.79,520080
CSX,2017-08-21,48.7,48.81,48.11,48.7,5743488
CTAS,2017-08-21,132.6,134.87,132.06,133.87,880583
CTL,2017-08-21,19.16,19.33,18.75,19.2,9557701
CTSH,2017-08-21,70.17,70.17,69.33,69.52,2429372
CTXS,2017-08-21,74.58,75.23,74.26,75.09,975430
CVS,2017-08-21,77.69,77.92,77.52,77.64,3636861
CVX,2017-08-21,106.48,106.48,105.3,105.78,3560374
CXO,2017-08-21,108.16,108.88,107.73,108.5,1206500
C,2017-08-21,66.58,66.78,65.86,65.95,15791091
DAL,2017-08-21,47.49,47.9,47.35,47.81,4650411
DE,2017-08-21,117.47,118.39,116.03,116.52,4809147
DFS,2017-08-21,59.49,59.58,59.11,59.27,1555895
DGX,2017-08-21,105.07,105.525,104.85,105,673403
DG,2017-08-21,74.15,75.19,73.83,74.71,1898279
DHI,2017-08-21,35.66,35.97,35.5,35.78,1921665
DHR,2017-08-21,80.89,81.51,80.8,81.08,2361857
DISCA,2017-08-21,22.49,22.61,22.19,22.34,2601784
DISCK,2017-08-21,21.25,21.35,20.96,21.09,1604885
DISH,2017-08-21,56.95,57.03,56.54,56.65,990064
DIS,2017-08-21,100.64,101.42,100.53,101.17,6492673
DLR,2017-08-21,115,116.8,114.69,116.44,717858
DLTR,2017-08-21,74.22,74.67,73.74,74.25,2500299
DOV,2017-08-21,83.84,84.1,83.25,83.7,915789
DPS,2017-08-21,91.12,91.66,90.85,91.4,562958
DRE,2017-08-21,28.86,29.44,28.81,29.43,3811277
DRI,2017-08-21,84.12,84.945,84,84.51,1019621
DTE,2017-08-21,110.78,111.01,110.5,110.89,555276
DUK,2017-08-21,86.5,86.68,86.16,86.58,2090794
DVA,2017-08-21,56.29,56.71,55.87,56.47,1223033
DVN,2017-08-21,30.33,30.46,30.0842,30.34,2922873
DXC,2017-08-21,83.37,83.68,82.85,83.27,1093537
D,2017-08-21,78.81,78.91,78.44,78.74,1325316
EA,2017-08-21,116.85,117.4,116.12,116.84,1848516
EBAY,2017-08-21,35.13,35.13,34.09,34.24,8190512
ECL,2017-08-21,130.16,130.74,129.63,130.4,559790
ED,2017-08-21,83.69,83.93,83.31,83.75,937411
EFX,2017-08-21,140.07,140.33,139.14,139.84,391294
EIX,2017-08-21,78.97,79.95,78.91,79.78,1996930
EL,2017-08-21,105.39,106.9823,105.05,106.48,3541896
EMN,2017-08-21,84.85,85.14,84.15,84.57,661439
EMR,2017-08-21,58.01,58.24,57.82,58,2080402
EOG,2017-08-21,83.81,84.32,83.41,83.69,2515486
EQIX,2017-08-21,447.2,451.5,447.19,450.29,302467
EQR,2017-08-21,67.29,68.05,67.02,67.77,975948
EQT,2017-08-21,60.16,60.49,59.575,60.18,2639361
ESRX,2017-08-21,60.65,60.95,60.025,60.33,2674387
ESS,2017-08-21,260.98,264.925,260.37,264.2,218225
ES,2017-08-21,63.12,63.18,62.74,62.97,1275310
ETFC,2017-08-21,39.67,39.87,39.32,39.84,2109522
ETN,2017-08-21,70.16,70.7,69.82,70.52,2684823
ETR,2017-08-21,77.86,78.41,77.66,78.25,1480426
EVHC,2017-08-21,50.29,51.355,49.82,51.26,1914690
EW,2017-08-21,113.15,114.99,112.55,114.22,1089024
EXC,2017-08-21,38.06,38.14,37.84,37.96,3094604
EXPD,2017-08-21,54.93,55.33,54.69,54.98,885130
EXPE,2017-08-21,143.86,145.32,143.26,145.03,1145184
EXR,2017-08-21,74.75,75.62,74.44,75.52,880901
FAST,2017-08-21,40.58,40.6,39.79,39.97,5917565
FBHS,2017-08-21,62.5,62.9,62.26,62.82,675593
FB,2017-08-21,167.16,168,165.82,167.78,11907488
FCX,2017-08-21,14.54,14.89,14.48,14.73,23227665
FDX,2017-08-21,206,206.6,204.8717,206.33,980770
FE,2017-08-21,32.87,33.025,32.75,32.92,2855475
FFIV,2017-08-21,116.7,116.7,115.67,116.11,527159
FISV,2017-08-21,120.64,121.15,120.09,120.77,825505
FIS,2017-08-21,89.83,90.9,89.8,90.86,1377720
FITB,2017-08-21,26.33,26.39,26.13,26.21,4230043
FLIR,2017-08-21,37.7,37.86,37.22,37.37,722922
FLR,2017-08-21,37.69,37.82,37.0351,37.23,2317197
FLS,2017-08-21,38.06,38.06,37.51,37.58,956218
FL,2017-08-21,34,34.07,31.72,31.82,23093567
FMC,2017-08-21,82.66,83.57,82.57,83.46,428427
FOXA,2017-08-21,27.29,27.39,27.015,27.37,4779544
FOX,2017-08-21,26.84,26.91,26.56,26.89,2001432
FRT,2017-08-21,126.95,128.66,126.4,128.1,465803
FTI,2017-08-21,25.58,25.635,25.405,25.43,2133177
FTV,2017-08-21,64.26,64.57,63.971,64.46,1812778
F,2017-08-21,10.53,10.655,10.52,10.57,30152540
GD,2017-08-21,198.27,201.02,198.25,200.95,984508
GE,2017-08-21,24.49,24.595,24.32,24.49,46055015
GGP,2017-08-21,20.5,20.82,20.31,20.78,4299276
GILD,2017-08-21,72.08,72.96,72.08,72.6,5531782
GIS,2017-08-21,57.15,57.6,57.1,57.29,2914816
GLW,2017-08-21,27.9,28.25,27.79,28.19,5138372
GM,2017-08-21,34.9,35.06,34.785,34.91,6010367
GOOGL,2017-08-21,925.77,928.25,918.6,920.87,1301243
GOOG,2017-08-21,910,913,903.4,906.66,943441
GPC,2017-08-21,81.75,83.11,81.3531,82.67,1011706
GPN,2017-08-21,93.69,94.61,93.56,94.57,857678
GPS,2017-08-21,22.68,22.68,21.84,22.57,7888823
GRMN,2017-08-21,51.1,51.34,50.855,50.98,770194
GS,2017-08-21,222.4,222.4,219.21,220.79,2203270
GT,2017-08-21,29.71,29.78,29.45,29.74,2940012
GWW,2017-08-21,161,161.365,158.35,158.41,864886
HAL,2017-08-21,38.93,38.99,38.55,38.74,5084521
HAS,2017-08-21,95.55,95.66,94.66,94.84,1729285
HBAN,2017-08-21,12.63,12.68,12.54,12.6,5118092
HBI,2017-08-21,23.45,23.47,23.17,23.3,3627980
HCA,2017-08-21,77.51,78.44,77.43,78.26,1703106
HCN,2017-08-21,70.77,72.15,70.57,71.98,1378290
HCP,2017-08-21,28.9,29.47,28.79,29.38,2386815
HD,2017-08-21,147.1,149.88,146.89,149.2,4222473
HES,2017-08-21,38.36,38.48,37.59,38.09,3102141
HIG,2017-08-21,55.65,55.65,55.13,55.28,1445729
HII,2017-08-21,204.96,205.86,203.26,203.92,242924
HLT,2017-08-21,61.21,61.9,61.1,61.78,1689184
HOG,2017-08-21,46.88,47.32,46.59,47.22,1710534
HOLX,2017-08-21,37.39,37.68,37.22,37.63,2504575
HON,2017-08-21,134.94,135.77,134.5,135.57,1512552
HPE,2017-08-21,17.2,17.35,17.08,17.31,6091153
HPQ,2017-08-21,18.48,18.66,18.405,18.57,6919149
HP,2017-08-21,43.57,44.15,43.23,43.25,1410232
HRB,2017-08-21,29.82,29.95,29.63,29.73,2314475
HRL,2017-08-21,34.14,34.2,33.92,33.93,2330695
HRS,2017-08-21,118.7,119.07,117.46,118.56,462557
HSIC,2017-08-21,84.76,86.315,84.76,85.41,1236274
HST,2017-08-21,17.47,17.52,17.26,17.38,8325350
HSY,2017-08-21,107.25,107.74,106.65,107.61,642806
HUM,2017-08-21,248.14,250.27,247.42,249.36,710002
IBM,2017-08-21,139.59,140.42,139.13,140.33,3190691
ICE,2017-08-21,64.59,64.77,64.07,64.55,1616720
IDXX,2017-08-21,151.28,151.28,148.8,150.41,664751
IFF,2017-08-21,134.85,135.3,134.15,134.88,271270
ILMN,2017-08-21,189.61,192.06,189.34,190.68,576362
INCY,2017-08-21,121.37,121.37,118.69,120.89,989660
INFO,2017-08-21,45.7,46.01,45.61,45.87,1617991
INTC,2017-08-21,35.09,35.28,34.7,34.92,26493271
INTU,2017-08-21,134.48,136.08,133.98,135.91,1778862
IPG,2017-08-21,20.54,20.71,20.37,20.59,3102541
IP,2017-08-21,54.2,54.26,52.83,53.18,2274015
IQV,2017-08-21,91.55,93.08,91.55,93.08,1154499
IRM,2017-08-21,36.97,37.8,36.92,37.58,838458
IR,2017-08-21,85.09,85.34,84.76,85.13,830531
ISRG,2017-08-21,327.3497,328.333,324.8046,327.5663,1155864
ITW,2017-08-21,135.6,136.035,135.07,135.6,1150565
IT,2017-08-21,119.71,119.71,117.61,118.75,437966
IVZ,2017-08-21,32.81,32.93,32.59,32.88,1435340
JBHT,2017-08-21,96.67,98.07,96.26,97.35,766778
JCI,2017-08-21,37.15,38.83,37.1411,38.27,13091925
JEC,2017-08-21,49.86,49.87,49.31,49.58,820219
JNJ,2017-08-21,132.28,133.65,132.1875,133.45,4659993
JNPR,2017-08-21,27.13,27.23,26.915,27.14,2460335
JPM,2017-08-21,90.85,90.94,90.16,90.63,11502065
JWN,2017-08-21,44.29,44.54,43.67,43.77,1661300
KEY,2017-08-21,17.57,17.6,17.3,17.41,8797039
KHC,2017-08-21,84.73,84.73,84.25,84.55,1764657
KIM,2017-08-21,19.38,19.75,19.3,19.71,2656753
KLAC,2017-08-21,89.93,90.21,88.44,89.01,969306
KMB,2017-08-21,121.58,122.8,121.3,122.68,1103999
KMI,2017-08-21,18.58,18.62,18.44,18.55,12272055
KMX,2017-08-21,64.02,64.49,63.58,64.14,1309590
KORS,2017-08-21,42.14,42.54,41.84,41.95,2040272
KO,2017-08-21,45.67,45.8,45.5601,45.68,9429736
KR,2017-08-21,22.85,22.97,22.55,22.61,7690671
KSS,2017-08-21,37.31,37.64,37,37.34,2628285
KSU,2017-08-21,106.31,108.01,106.09,107.56,997392
K,2017-08-21,69.97,70.68,69.675,70.2,1281028
LB,2017-08-21,36.15,36.72,35.705,36.29,4045286
LEG,2017-08-21,46.41,46.48,45.9,46.19,1102568
LEN,2017-08-21,50.8725,51.2353,50.5197,51.0882,1123646
LH,2017-08-21,154.02,154.51,153.3,153.74,375991
LKQ,2017-08-21,34,34.17,33.83,34.06,1392938
LLL,2017-08-21,178,180.39,177.63,180.12,368624
LLY,2017-08-21,77.12,77.64,76.89,77.38,3638065
LMT,2017-08-21,300,302.23,297.77,301.88,962243
LNC,2017-08-21,68.03,68.21,67,67.07,1850634
LNT,2017-08-21,42.3,42.45,42.17,42.4,838140
LOW,2017-08-21,73.87,74.49,73.34,73.85,8139482
LRCX,2017-08-21,161.12,161.46,157.0201,158.4,1554838
LUK,2017-08-21,23.95,23.99,23.815,23.98,1303349
LUV,2017-08-21,53.4,54.055,53.32,53.54,5128715
LYB,2017-08-21,87.33,88.4,87.17,88.1,2454483
L,2017-08-21,47.59,47.59,47.32,47.4,685643
MAA,2017-08-21,105.85,107.75,105.545,107.45,501154
MAC,2017-08-21,53.16,53.42,52.55,53.23,1818062
MAR,2017-08-21,98.16,99.205,97.99,99.08,1494619
MAS,2017-08-21,36.35,36.59,36.265,36.53,1213362
MAT,2017-08-21,16.63,16.74,16.22,16.42,5981199
MA,2017-08-21,131.35,132.09,131.13,131.94,1807551
MCD,2017-08-21,158.17,158.64,157.54,158.36,2195074
MCHP,2017-08-21,81.85,81.92,80.92,81.53,913190
MCK,2017-08-21,146.06,146.79,145.13,146.14,2343720
MCO,2017-08-21,130.47,131.31,130.01,130.81,654955
MDLZ,2017-08-21,42.9,43.32,42.82,43.11,3842147
MDT,2017-08-21,83.33,84.015,82.94,83.52,4691489
MET,2017-08-21,46.96,46.985,46.53,46.68,4899647
MGM,2017-08-21,30.8,31.18,30.43,31.11,6480889
MHK,2017-08-21,248.52,249.16,246.87,246.91,304580
MKC,2017-08-21,96.38,96.5,95.7,96.23,956905
MLM,2017-08-21,201.11,201.11,198.11,198.95,436446
MMC,2017-08-21,77.31,77.545,76.98,77.46,1172445
MMM,2017-08-21,203.8,204.9,203.01,204.55,1567560
MNST,2017-08-21,54.14,54.52,53.96,54.36,1257439
MON,2017-08-21,116.82,117.05,116.49,116.85,1432169
MOS,2017-08-21,19.87,19.96,19.6844,19.86,2588956
MO,2017-08-21,63.6,64.5746,63.34,64.39,5065739
MPC,2017-08-21,50.07,50.1,49.45,49.45,3561064
MRK,2017-08-21,61.48,62.04,61.43,61.97,7197199
MRO,2017-08-21,10.81,10.83,10.6657,10.77,11220227
MSFT,2017-08-21,72.47,72.48,71.7,72.15,17734767
MSI,2017-08-21,86.71,87.64,85.68,87.2,1406849
MS,2017-08-21,45.4,45.4,44.53,44.68,8501908
MTB,2017-08-21,153.46,153.46,151.79,152.49,610829
MTD,2017-08-21,575,580.56,572.84,579.95,124381
MU,2017-08-21,30.53,30.6,29.28,29.56,26247654
MYL,2017-08-21,30.71,31.05,30.34,30.44,5724002
M,2017-08-21,19.48,19.69,19.324,19.53,9380781
NAVI,2017-08-21,13.57,13.64,13.36,13.51,1411362
NBL,2017-08-21,23.52,23.8,23.41,23.54,4260651
NCLH,2017-08-21,55.81,56.15,55.59,55.86,1015908
NDAQ,2017-08-21,74.9,75.44,74.665,75.29,942456
NEE,2017-08-21,150,150.84,149.68,150.45,974480
NEM,2017-08-21,35.99,36.79,35.92,36.61,4879012
NFLX,2017-08-21,166.91,168.99,164.23,166.76,6480708
NFX,2017-08-21,25.25,25.36,24.41,24.51,2409377
NI,2017-08-21,26.79,26.84,26.71,26.78,1430404
NKE,2017-08-21,54.44,54.44,53.105,53.61,14289253
NLSN,2017-08-21,39.66,39.66,39.1875,39.35,1622602
NOC,2017-08-21,267.71,268.04,264.35,267.7,517624
NOV,2017-08-21,30.22,30.47,30.17,30.29,3961274
NRG,2017-08-21,25.76,25.83,25.31,25.72,4640424
NSC,2017-08-21,118.75,119.15,117.24,117.67,1745500
NTAP,2017-08-21,39.76,39.87,38.51,38.95,4478378
NTRS,2017-08-21,87.9,88.14,87.41,87.87,729805
NUE,2017-08-21,54.29,54.47,53.6,53.73,1487293
NVDA,2017-08-21,162.49,162.95,157.37,159.15,15591767
NWL,2017-08-21,49.35,49.395,48.26,48.47,5160185
NWSA,2017-08-21,13.21,13.35,13.19,13.31,1631873
NWS,2017-08-21,13.7,13.8,13.6,13.75,472934
OKE,2017-08-21,50.88,51.08,50.56,50.97,2216326
OMC,2017-08-21,76.9,77.33,76.66,76.91,1533809
ORCL,2017-08-21,48.65,48.96,48.54,48.9,7293402
ORLY,2017-08-21,198.85,199.2106,194.73,197.8,1081359
OXY,2017-08-21,59.13,59.21,58.44,58.84,2788993
O,2017-08-21,56.94,58.04,56.8,57.88,1571492
PAYX,2017-08-21,54.98,55.81,54.86,55.77,2433321
PBCT,2017-08-21,16.65,16.65,16.51,16.58,1436624
PCAR,2017-08-21,63.03,63.585,62.72,63.25,1178250
PCG,2017-08-21,69.24,69.52,69.06,69.35,868545
PCLN,2017-08-21,1807.4,1820.25,1787,1801.54,462987
PDCO,2017-08-21,36.42,36.73,36.12,36.36,1870205
PEG,2017-08-21,46.75,46.88,46.62,46.85,1500570
PEP,2017-08-21,117.8,118.46,117.545,118.26,2119494
PFE,2017-08-21,32.6,32.87,32.32,32.76,16934286
PFG,2017-08-21,63,63.065,62.48,62.73,752972
PGR,2017-08-21,48.63,48.765,48.1,48.69,2615032
PG,2017-08-21,92.38,92.96,92.36,92.86,4334337
PHM,2017-08-21,25.19,25.465,25.13,25.4,3554544
PH,2017-08-21,155.4,155.44,154.49,155.15,682608
PKG,2017-08-21,109.78,109.78,106.49,106.51,999823
PKI,2017-08-21,63.48,64.19,63.37,64.15,556102
PLD,2017-08-21,61.34,62.17,61.11,62.09,1779425
PM,2017-08-21,115.29,116.49,115.08,116.25,2442349
PNC,2017-08-21,127.34,127.34,126.42,126.6,1376148
PNR,2017-08-21,60.94,61.23,60.68,60.87,521422
PNW,2017-08-21,89.43,89.57,88.63,89.2,1105078
PPG,2017-08-21,102.1,102.53,101.72,102.39,1351627
PPL,2017-08-21,38.86,39.01,38.74,38.94,1598832
PRGO,2017-08-21,77.19,78.16,76.7,77.58,1111307
PRU,2017-08-21,102.25,102.27,100.54,101.08,1680247
PSA,2017-08-21,197.01,201.14,196.56,200.37,993043
PSX,2017-08-21,81.41,82.04,81.14,81.9,1686896
PVH,2017-08-21,120.81,120.94,119.215,120.06,898836
PWR,2017-08-21,34.07,34.09,33.6,33.78,1232039
PXD,2017-08-21,131.5,132.14,127.84,127.94,2213394
PX,2017-08-21,131.62,132.05,130.98,131.21,1034088
PYPL,2017-08-21,59.33,59.65,58.755,59.4,4243191
QCOM,2017-08-21,52,52.08,51.5,51.98,5205669
QRVO,2017-08-21,69.62,69.98,68.52,69.33,828061
RCL,2017-08-21,119.18,120.23,118.91,119.99,1528141
REGN,2017-08-21,467.75,472.49,467.425,469.74,510675
REG,2017-08-21,64.82,65.685,64.385,65.53,532110
RE,2017-08-21,263.14,263.31,261.53,262.47,215160
RF,2017-08-21,14.06,14.07,13.94,14.04,9522610
RHI,2017-08-21,43.35,43.69,43.13,43.56,620414
RHT,2017-08-21,100.84,103.49,100.44,102.65,2513620
RJF,2017-08-21,77.9,77.99,77.32,77.72,469416
RL,2017-08-21,84.6,85.61,84.14,84.9,957713
RMD,2017-08-21,73.06,73.53,72.74,73.44,310806
ROK,2017-08-21,161.36,161.45,159.58,160.46,604955
ROP,2017-08-21,228.25,229.07,227.31,227.79,322976
ROST,2017-08-21,58.95,59.14,57.75,58.56,5277373
RRC,2017-08-21,17.85,17.89,17.44,17.6,5596934
RSG,2017-08-21,63.9,64.34,63.61,64.15,1027865
RTN,2017-08-21,176.94,177.087,175.26,176.74,1043856
SBAC,2017-08-21,142.81,144.61,142.3,144.06,492962
SBUX,2017-08-21,53.14,53.52,52.8,53.15,12753196
SCG,2017-08-21,60.93,60.969,60.03,60.51,1239469
SCHW,2017-08-21,39.42,39.44,39.0089,39.27,5226009
SEE,2017-08-21,44.98,45.13,44.77,44.84,1418846
SHW,2017-08-21,329,331.28,326.68,329.62,696505
SIG,2017-08-21,53.69,53.99,52.45,52.82,1498633
SJM,2017-08-21,121.63,122.09,121.12,121.85,704738
SLB,2017-08-21,63.11,63.405,62.99,63,4498202
SLG,2017-08-21,96.48,97.96,96.13,97.47,507900
SNA,2017-08-21,145.83,146.78,141.24,141.7,1854233
SNI,2017-08-21,85.63,85.87,85.5181,85.7,1258304
SNPS,2017-08-21,77.32,78.015,77.16,77.95,812017
SO,2017-08-21,48.34,48.43,48.07,48.29,4699622
SPGI,2017-08-21,150.15,150.54,149.04,149.99,769735
SPG,2017-08-21,153.92,155.49,152.55,154.58,1146023
SRCL,2017-08-21,70.73,71.49,70.26,71.3,858743
SRE,2017-08-21,116.77,118.78,116.65,118.4,1847443
STI,2017-08-21,56.06,56.13,55.55,55.78,1935318
STT,2017-08-21,92.3,92.89,92.04,92.33,1349704
STX,2017-08-21,31.47,31.5399,31.14,31.46,3141425
STZ,2017-08-21,198.17,198.49,196.94,198.12,702312
SWKS,2017-08-21,102.58,102.62,100.06,101.01,1365581
SWK,2017-08-21,137.45,137.955,136.33,137.07,550978
SYF,2017-08-21,30.1,30.3,29.95,30.26,4640230
SYK,2017-08-21,144.25,145.27,143.83,145.13,1099681
SYMC,2017-08-21,28.39,28.54,28.04,28.14,4275355
SYY,2017-08-21,51.19,51.39,50.99,51.17,2230021
TAP,2017-08-21,89.79,90.13,89.505,89.73,470309
TDG,2017-08-21,273.06,273.58,270.54,271.43,242328
TEL,2017-08-21,77.89,78.41,77.38,78.31,785707
TGT,2017-08-21,55.86,57.115,55.61,56.56,11604165
TIF,2017-08-21,88.1,88.61,87.62,87.82,1587606
TJX,2017-08-21,70.49,71.665,70.15,71.46,5219657
TMK,2017-08-21,76.6,76.78,76.25,76.52,410203
TMO,2017-08-21,172.79,174.14,172.51,174.01,1184874
TPR,2017-08-21,40.41,41,40.15,40.89,4171830
TRIP,2017-08-21,39.93,40.64,39.79,40.48,2258788
TROW,2017-08-21,82.33,82.74,81.99,82.37,828067
TRV,2017-08-21,128.07,128.07,126.9208,127.45,1063816
TSCO,2017-08-21,54.66,55.2409,54.1959,54.76,1713803
TSN,2017-08-21,65.16,65.45,64.93,65.11,1579462
TSS,2017-08-21,64.89,65.92,64.68,65.88,1017483
TWX,2017-08-21,101.16,102.45,101.15,102.11,3351845
TXN,2017-08-21,80.14,80.24,79.6,79.89,3347304
TXT,2017-08-21,47.76,47.76,47.24,47.53,1021145
T,2017-08-21,37.49,37.885,37.405,37.58,17309101
UAA,2017-08-21,17.07,17.1,16.4,16.59,5266652
UAL,2017-08-21,64.73,65.33,64.5,64.85,2899418
UA,2017-08-21,15.6,15.615,15.1,15.15,5899123
UDR,2017-08-21,39.08,39.485,38.96,39.34,908420
UHS,2017-08-21,108.15,108.92,107.64,107.84,610647
ULTA,2017-08-21,236.67,240,233.02,234.21,1805525
UNH,2017-08-21,190.88,192.31,190.88,192.03,1930478
UNM,2017-08-21,47.93,48.07,47.19,47.33,1675570
UNP,2017-08-21,104.03,104.45,103.37,104.31,2274450
UPS,2017-08-21,113.34,114.2,113.177,113.83,1455218
URI,2017-08-21,111.71,111.86,107.67,108.4,1366683
USB,2017-08-21,51.69,51.86,51.435,51.67,5131068
UTX,2017-08-21,115.62,115.7,114.68,115.28,1913168
VAR,2017-08-21,100.48,101.36,100.06,101.22,943587
VFC,2017-08-21,62.88,63.28,62.65,62.95,2066850
VIAB,2017-08-21,28.63,28.69,28,28.11,4936318
VLO,2017-08-21,64.66,64.95,64.45,64.7,2463927
VMC,2017-08-21,113.99,113.99,111.77,112.57,1021622
VNO,2017-08-21,73.96,74.22,73.19,73.88,1029775
VRSK,2017-08-21,80.8,81.3,80.431,81.07,535917
VRSN,2017-08-21,98.11,99.23,97.96,98.96,539604
VRTX,2017-08-21,148,150.26,147.42,149.01,1090074
VTR,2017-08-21,66.24,67.64,65.9,67.45,1473884
VZ,2017-08-21,47.83,48.5,47.685,48.14,10556849
V,2017-08-21,102.62,103.35,102.33,103.22,5394959
WAT,2017-08-21,179.71,180.55,178.9,180.18,337110
WBA,2017-08-21,80.08,80.93,80.08,80.6,5180988
WDC,2017-08-21,82.98,84,81.66,83.86,3525831
WEC,2017-08-21,64.68,64.88,64.38,64.74,1242654
WFC,2017-08-21,51.74,51.91,51.4,51.82,13503090
WHR,2017-08-21,170,170.63,167.77,167.8,820112
WLTW,2017-08-21,148.63,149.83,148.26,148.93,455754
WMB,2017-08-21,29.04,29.13,28.835,29.01,5400470
WMT,2017-08-21,79.12,80.07,78.79,79.71,9613928
WM,2017-08-21,75.29,75.88,75.28,75.54,1819918
WRK,2017-08-21,56.18,56.18,54.05,54.33,1905085
WU,2017-08-21,18.85,18.99,18.82,18.88,2157251
WYNN,2017-08-21,135.99,136.5,133.23,135.64,1671304
WYN,2017-08-21,96.95,97.3,96.25,96.62,971602
WY,2017-08-21,31.22,31.52,31.16,31.48,2167823
XEC,2017-08-21,97.9,98.12,96.96,97.8,716150
XEL,2017-08-21,49.1,49.33,48.925,49.21,1903323
XLNX,2017-08-21,61,61.21,60.12,61.13,2131375
XL,2017-08-21,43.81,43.9,43.65,43.8,1008853
XOM,2017-08-21,76.47,76.62,76.08,76.38,10084930
XRAY,2017-08-21,52.71,53.065,52.535,52.79,1335141
XRX,2017-08-21,31.39,31.4004,31.08,31.23,1454610
XYL,2017-08-21,58.96,59.37,58.87,59.31,498663
YUM,2017-08-21,75.6,76.11,75.43,75.85,1225264
ZBH,2017-08-21,111.63,113.18,111.55,112.77,1260703
ZION,2017-08-21,43.85,43.88,43.29,43.54,1497055
ZTS,2017-08-21,60.82,61.47,60.65,61.35,1806313
AAL,2017-08-22,45.85,45.93,45.325,45.41,4019715
AAPL,2017-08-22,158.23,160,158.02,159.78,21604585
AAP,2017-08-22,95.23,96.75,95.07,95.8,2075160
ABBV,2017-08-22,70.91,71.88,70.76,71.75,3588963
ABC,2017-08-22,78.24,79.46,78.09,79.23,1372974
ABT,2017-08-22,48.95,49.85,48.88,49.71,4018805
ACN,2017-08-22,128.56,129.47,127.99,129.31,959492
ADBE,2017-08-22,150.14,152.59,150.14,152.25,1981335
ADI,2017-08-22,78.12,79.3,78.09,79.17,1735941
ADM,2017-08-22,41.54,41.925,41.535,41.72,2857234
ADP,2017-08-22,104.87,105.1,103.36,103.72,2974974
ADSK,2017-08-22,110.31,112.235,109.77,111.01,1709003
ADS,2017-08-22,222,224.239,221.63,222.88,440793
AEE,2017-08-22,59.23,59.99,59.13,59.91,1736511
AEP,2017-08-22,72.64,72.87,72.42,72.81,1959054
AES,2017-08-22,11.23,11.38,11.18,11.35,4243865
AET,2017-08-22,154.74,156.99,154.45,156.66,1138107
AFL,2017-08-22,79.9,80.24,79.77,80.17,1149489
AGN,2017-08-22,223.5,225.19,222.05,223.75,1835445
AIG,2017-08-22,61.35,61.51,60.94,61.22,4843562
AIV,2017-08-22,45.44,45.67,45.1001,45.38,809798
AIZ,2017-08-22,99.59,99.99,98.99,99.9,213047
AJG,2017-08-22,58.29,58.625,58,58.62,505869
AKAM,2017-08-22,45.04,45.89,45.04,45.81,1285985
ALB,2017-08-22,113.89,116.19,113.77,115.82,974201
ALGN,2017-08-22,167.97,173,166.64,172.55,900510
ALK,2017-08-22,78.23,78.62,76.71,77.11,1305209
ALLE,2017-08-22,77.68,78.32,77.28,78.08,508140
ALL,2017-08-22,93.11,93.82,92.93,93.77,1653433
ALXN,2017-08-22,133.85,138.75,133.25,138.2,1354275
AMAT,2017-08-22,43.62,44.53,43.61,44.45,8664516
AMD,2017-08-22,12.2,12.33,12.1,12.17,39033223
AME,2017-08-22,62.57,63.08,62.33,62.94,690111
AMGN,2017-08-22,168.86,170.94,168.83,170.07,1933548
AMG,2017-08-22,172.83,175.61,172.75,175.4,223106
AMP,2017-08-22,138.13,139.24,137.98,138.79,759301
AMT,2017-08-22,141.28,142.26,140.95,142.09,1030346
AMZN,2017-08-22,955.52,967.93,955.495,966.9,2749970
ANDV,2017-08-22,93.01,93.75,92.26,93.43,922721
ANSS,2017-08-22,127,129.34,126.87,129,333148
ANTM,2017-08-22,192.97,196.48,192.07,194.95,1548506
AON,2017-08-22,138.65,139.63,138.18,139.57,1153916
AOS,2017-08-22,53.89,54.45,53.73,54.42,410730
APA,2017-08-22,39.62,40.05,39.58,39.89,3008076
APC,2017-08-22,42.21,42.38,42.02,42.27,3548035
APD,2017-08-22,145.84,146.8,145.4,145.95,1232427
APH,2017-08-22,78.92,79.75,78.92,79.7,1031422
ARE,2017-08-22,121.05,121.49,119.83,120.06,641118
ARNC,2017-08-22,25,25.74,24.85,25.69,3544359
ATVI,2017-08-22,62.09,64.285,62,64.26,7392310
AVB,2017-08-22,190.43,191.2,188.15,189.08,594826
AVGO,2017-08-22,251.83,256.19,251,255.19,2691691
AVY,2017-08-22,92.87,93.26,92.03,93.19,627220
AWK,2017-08-22,82.15,82.31,81.76,82.19,543816
AXP,2017-08-22,85.47,85.73,84.91,85.3,2155320
AYI,2017-08-22,177.23,181.47,176.75,181,471244
AZO,2017-08-22,519.14,521.59,514.73,519.13,262335
A,2017-08-22,61.87,63.02,61.85,62.96,1666369
BAC,2017-08-22,23.6,23.89,23.57,23.83,59228595
BAX,2017-08-22,61.02,62.21,61.02,62.15,1789698
BA,2017-08-22,236.16,239.89,236.11,239.75,2915687
BBT,2017-08-22,46.07,46.205,45.98,46.13,3875049
BBY,2017-08-22,61.02,61.83,60.96,61.79,2890384
BDX,2017-08-22,199.15,200.89,198.84,200.36,855489
BEN,2017-08-22,41.9,42.6,41.9,42.51,2398059
BF.B,2017-08-22,50.74,51.11,50.59,50.89,856794
BHF,2017-08-22,56.92,57.8,56.57,57.21,1202553
BHGE,2017-08-22,32.62,32.945,32.43,32.69,1874751
BIIB,2017-08-22,284.13,288.15,283.11,286.72,944995
BK,2017-08-22,52.28,52.79,52.28,52.66,4142293
BLK,2017-08-22,416.57,422.28,416.57,421.37,356589
BLL,2017-08-22,39.62,39.875,39.62,39.76,1350518
BMY,2017-08-22,56.79,57.8,56.65,57.67,4441031
BRK.B,2017-08-22,178.5,180.61,178.46,180.45,2928641
BSX,2017-08-22,26.85,27.235,26.7,27.21,4223925
BWA,2017-08-22,44.9,45.17,44.77,44.93,2027535
BXP,2017-08-22,120.77,120.96,119.35,119.62,631320
CAG,2017-08-22,34.48,34.52,34.09,34.51,2587915
CAH,2017-08-22,64.4,65.65,64.385,65.42,1745693
CAT,2017-08-22,114.21,115.86,114,115.82,3881054
CA,2017-08-22,32.49,32.66,32.44,32.51,2096041
CBG,2017-08-22,35.61,36.03,35.56,35.97,2332866
CBOE,2017-08-22,97.2,99.24,97.03,99.11,1048420
CBS,2017-08-22,65.11,65.94,64.87,65.65,1237303
CB,2017-08-22,145.42,145.56,144.85,145.31,1054599
CCI,2017-08-22,105.04,106.45,105.01,105.74,2423077
CCL,2017-08-22,68.38,68.69,67.95,68.29,2501011
CDNS,2017-08-22,37.07,37.46,36.99,37.45,1742501
CELG,2017-08-22,128.14,130.73,128.14,130.29,2797496
CERN,2017-08-22,65.01,65.55,64.76,65.37,1239992
CFG,2017-08-22,32.96,33.47,32.91,33.42,4825348
CF,2017-08-22,29.2,29.62,29.13,29.24,2849055
CHD,2017-08-22,50.46,50.67,50.275,50.37,922695
CHK,2017-08-22,3.83,3.88,3.81,3.85,21671340
CHRW,2017-08-22,66.85,67.19,66.53,67.1,1078244
CHTR,2017-08-22,398.15,399.99,395,397.05,994184
CINF,2017-08-22,77.24,77.59,76.81,77.47,596069
CI,2017-08-22,178,180.3919,178,179.82,1001691
CLX,2017-08-22,138.7,139.19,138.225,139.04,457159
CL,2017-08-22,71.68,71.96,71.45,71.64,2360584
CMA,2017-08-22,69.17,69.99,69.09,69.85,1367129
CMCSA,2017-08-22,40.93,41.51,40.8622,41.35,11752279
CME,2017-08-22,125.58,126.695,125.11,126.37,1137538
CMG,2017-08-22,305,310,304.1,305.51,1070413
CMI,2017-08-22,152.52,153.71,152.52,153.1,1220235
CMS,2017-08-22,48.25,48.33,48.09,48.26,1412319
CNC,2017-08-22,84.31,86.3849,84.306,86.25,1085242
CNP,2017-08-22,29.32,29.52,29.24,29.51,2408447
COF,2017-08-22,81.71,82.07,80.79,81.44,1878515
COG,2017-08-22,24.59,25.095,24.59,24.98,3193495
COL,2017-08-22,124.37,124.75,123.595,124.29,1013889
COO,2017-08-22,247.35,250.37,246.98,249.12,513826
COP,2017-08-22,42.64,43.36,42.62,43.19,5850212
COST,2017-08-22,157.53,159.45,157.53,158.7,2204553
COTY,2017-08-22,17.48,18,16.08,17.71,46107617
CPB,2017-08-22,53.79,54.05,53.56,54,1228769
CRM,2017-08-22,92.43,93.44,92.05,92.95,11254365
CSCO,2017-08-22,30.85,31.33,30.75,31.27,24747246
CSRA,2017-08-22,31.85,31.85,31.47,31.71,901619
CSX,2017-08-22,49.07,50,48.97,49.92,5843497
CTAS,2017-08-22,133.92,135.43,133.92,135.26,371850
CTL,2017-08-22,19.22,19.93,19.14,19.9,11628754
CTSH,2017-08-22,69.72,70.3,69.6,70.15,2918268
CTXS,2017-08-22,75.38,76.04,75.2,76.01,768260
CVS,2017-08-22,77.85,78.39,77.65,77.76,5409113
CVX,2017-08-22,105.99,106.92,105.81,106.36,5630885
CXO,2017-08-22,108.98,110.145,108.51,109.42,657549
C,2017-08-22,66.29,66.93,66.25,66.85,13246992
DAL,2017-08-22,47.92,48.07,47.09,47.15,6762811
DE,2017-08-22,116.97,117.52,116.39,117.48,3052646
DFS,2017-08-22,59.25,59.58,58.97,59.5,2627770
DGX,2017-08-22,105.19,106.89,105.15,106.84,703048
DG,2017-08-22,75.15,76.48,75.13,76.46,2729806
DHI,2017-08-22,35.73,35.82,35.3,35.57,2681338
DHR,2017-08-22,81.15,82.57,81.15,82.52,2279837
DISCA,2017-08-22,22.39,22.53,22.27,22.49,2858841
DISCK,2017-08-22,21.09,21.25,21.06,21.22,1615573
DISH,2017-08-22,56.81,57.66,56.81,57.45,1555950
DIS,2017-08-22,101.41,102.91,101.17,102.77,6888650
DLR,2017-08-22,116.46,118.07,116.19,117.63,806041
DLTR,2017-08-22,74.51,75.43,74.51,74.95,1771725
DOV,2017-08-22,84.06,84.89,83.96,84.79,604962
DPS,2017-08-22,91.38,92.01,91.29,91.93,794574
DRE,2017-08-22,29.48,29.52,29.09,29.18,2571437
DRI,2017-08-22,84.63,85.81,84.55,85.3,933466
DTE,2017-08-22,111.02,111.4201,110.74,111.37,455189
DUK,2017-08-22,86.58,86.71,86.11,86.55,1719810
DVA,2017-08-22,56.5,56.9,56.46,56.78,1026435
DVN,2017-08-22,30.44,30.6199,30.12,30.4,3930958
DXC,2017-08-22,83.5,85.59,83.5,85.51,1946184
D,2017-08-22,78.74,78.98,78.53,78.97,1420886
EA,2017-08-22,117.28,120.45,117.22,119.03,2512919
EBAY,2017-08-22,34.37,34.81,34.31,34.81,6177701
ECL,2017-08-22,130.63,131.64,130.41,131.48,506214
ED,2017-08-22,83.76,83.93,83.305,83.93,1084932
EFX,2017-08-22,139.81,142.36,139.46,142.22,609388
EIX,2017-08-22,79.74,80.13,79.705,80.1,1209804
EL,2017-08-22,107.09,107.91,104.89,105.21,4659537
EMN,2017-08-22,83.5,84.59,83.5,84.14,799233
EMR,2017-08-22,58.23,58.91,58.1007,58.82,2894539
EOG,2017-08-22,83.91,84.53,83.85,84.24,1946655
EQIX,2017-08-22,450.55,457.04,448.93,456.29,340139
EQR,2017-08-22,67.77,68.06,67.45,67.74,1021478
EQT,2017-08-22,60.4,61.63,60.39,61.26,2384910
ESRX,2017-08-22,60.52,61.78,60.45,61.62,2915257
ESS,2017-08-22,264.55,266.01,262.5,265.23,288397
ES,2017-08-22,62.91,63.04,62.64,62.91,2193436
ETFC,2017-08-22,39.95,40.82,39.89,40.64,2276523
ETN,2017-08-22,71.31,72.11,71.2,71.9,2317420
ETR,2017-08-22,78.23,78.685,78.02,78.6,1182508
EVHC,2017-08-22,51.17,51.73,50.93,51.41,1673156
EW,2017-08-22,114.05,115.09,113.8,114.22,1433210
EXC,2017-08-22,37.99,38.27,37.96,38.23,1899469
EXPD,2017-08-22,55.26,55.94,55.1888,55.75,960343
EXPE,2017-08-22,145.32,148.07,145.32,147.61,944698
EXR,2017-08-22,75.71,75.99,75.15,75.82,435982
FAST,2017-08-22,40.2,41.49,40,41.4,3504280
FBHS,2017-08-22,62.92,63.378,62.8,63.25,756493
FB,2017-08-22,168.28,169.87,167.15,169.64,11390975
FCX,2017-08-22,14.91,15.46,14.88,15.07,31871092
FDX,2017-08-22,207,209.6,206.81,209.28,701472
FE,2017-08-22,32.9,33.02,32.725,32.9,2610691
FFIV,2017-08-22,116.24,117.23,115.99,116.95,582159
FISV,2017-08-22,121.15,122.76,121.02,122.62,637508
FIS,2017-08-22,91.13,91.66,90.875,91.58,1218491
FITB,2017-08-22,26.29,26.62,26.29,26.62,5188296
FLIR,2017-08-22,37.43,37.95,37.41,37.9,684900
FLR,2017-08-22,37.4,37.78,37.21,37.62,1994727
FLS,2017-08-22,37.78,38.79,37.74,38.73,1409337
FL,2017-08-22,31.92,33.285,31.56,33.18,10510197
FMC,2017-08-22,83.82,84.69,83.65,84.46,571440
FOXA,2017-08-22,27.46,27.52,27.285,27.43,3124161
FOX,2017-08-22,26.99,27.06,26.81,26.98,1595015
FRT,2017-08-22,128.24,128.71,126.795,126.86,433358
FTI,2017-08-22,25.6,25.62,25.3,25.31,1587012
FTV,2017-08-22,65.59,66,65.59,65.86,777852
F,2017-08-22,10.61,10.73,10.61,10.65,28676062
GD,2017-08-22,199.45,201.58,198.99,201.23,877459
GE,2017-08-22,24.57,24.74,24.4822,24.6,29969104
GGP,2017-08-22,20.83,20.9,20.57,20.57,2743294
GILD,2017-08-22,72.66,73.76,72.65,73.34,4729252
GIS,2017-08-22,57.2,57.61,57.15,57.5,1926803
GLW,2017-08-22,28.27,28.595,28.27,28.5,5140645
GM,2017-08-22,35,35.42,34.97,35.3,7815068
GOOGL,2017-08-22,926.96,941.9617,926.17,940.4,1775099
GOOG,2017-08-22,912.72,925.86,911.4751,924.69,1166737
GPC,2017-08-22,82.96,83.2,82.2,82.64,632445
GPN,2017-08-22,94.74,95.95,94.62,95.85,583912
GPS,2017-08-22,22.73,23.05,22.51,22.96,4443682
GRMN,2017-08-22,51.15,51.74,50.96,51.7,917405
GS,2017-08-22,221.86,223.78,221.33,223.58,2021309
GT,2017-08-22,29.84,30.07,29.74,29.94,1755851
GWW,2017-08-22,158.97,165.14,158.85,164.42,1093491
HAL,2017-08-22,38.86,39.03,38.65,38.66,6032763
HAS,2017-08-22,95,95.1436,94.39,94.55,2230546
HBAN,2017-08-22,12.65,12.73,12.63,12.7,4258174
HBI,2017-08-22,23.4,23.52,23.17,23.45,2106852
HCA,2017-08-22,78.36,78.93,78.23,78.79,1331115
HCN,2017-08-22,71.98,72.08,70.755,70.93,1176650
HCP,2017-08-22,29.4,29.44,28.77,28.95,3134872
HD,2017-08-22,149.29,150.58,149.29,149.91,3268114
HES,2017-08-22,38.31,38.62,38.03,38.6,3767110
HIG,2017-08-22,55.39,55.63,55.325,55.56,1297920
HII,2017-08-22,205.33,208.26,203.96,207.73,191899
HLT,2017-08-22,61.88,63.365,61.8012,63.32,1820222
HOG,2017-08-22,47.5,48.12,47.3,47.97,1532805
HOLX,2017-08-22,37.68,38,37.52,37.6,3056843
HON,2017-08-22,136.23,137.72,136.02,137.63,1699449
HPE,2017-08-22,17.36,17.7,17.35,17.67,5451087
HPQ,2017-08-22,18.63,19.095,18.59,19.02,8431970
HP,2017-08-22,43.33,44.01,43.18,43.85,1417899
HRB,2017-08-22,29.75,30.37,29.72,30.24,2297150
HRL,2017-08-22,33.98,34.42,33.9,34.38,1730367
HRS,2017-08-22,118.86,120.34,118.615,119.99,478308
HSIC,2017-08-22,85.49,86.555,85.415,85.65,912718
HST,2017-08-22,17.44,17.7,17.38,17.65,7362392
HSY,2017-08-22,107.62,107.85,106.85,107.76,1304264
HUM,2017-08-22,248.53,254.32,247.98,253.28,1322841
IBM,2017-08-22,140.64,141.15,140.38,141.01,2544446
ICE,2017-08-22,64.74,65.71,64.48,65.5,1606677
IDXX,2017-08-22,151,153.02,150.7725,152.82,437834
IFF,2017-08-22,134.94,136.04,134.83,135.86,180107
ILMN,2017-08-22,191,195.44,191,194.76,627720
INCY,2017-08-22,121.1,124,120.45,123.86,800959
INFO,2017-08-22,46.01,46.74,45.89,46.4,1487969
INTC,2017-08-22,35.02,35.19,34.62,34.65,26097791
INTU,2017-08-22,136.14,138.35,135.58,138.15,2260866
IPG,2017-08-22,20.68,20.955,20.53,20.9,4839818
IP,2017-08-22,53.33,53.76,53.19,53.75,1153374
IQV,2017-08-22,93.3,94.83,93.19,94.73,1055703
IRM,2017-08-22,37.58,37.925,37.5,37.73,849175
IR,2017-08-22,85.19,86.34,85.19,86.12,652249
ISRG,2017-08-22,327.633,332.6661,327.5663,332.1997,951714
ITW,2017-08-22,136.17,138.08,135.95,137.87,918856
IT,2017-08-22,119.04,119.5,118.46,119.27,460089
IVZ,2017-08-22,32.94,33.27,32.71,33.25,1773322
JBHT,2017-08-22,97.76,98.31,97.42,97.9,1041076
JCI,2017-08-22,38.34,38.65,37.77,38.62,8637403
JEC,2017-08-22,49.72,50.96,49.6,50.87,1477513
JNJ,2017-08-22,131.57,132.45,131.3,132.21,3277861
JNPR,2017-08-22,27.3,27.61,27.27,27.57,2082615
JPM,2017-08-22,91.07,91.71,91,91.56,9211781
JWN,2017-08-22,44.08,44.67,43.92,44.52,908937
KEY,2017-08-22,17.48,17.67,17.44,17.62,8196615
KHC,2017-08-22,84.76,85.13,84.65,85.05,2038564
KIM,2017-08-22,19.74,19.88,19.53,19.54,2395732
KLAC,2017-08-22,89.94,92.08,89.4701,91.7,879694
KMB,2017-08-22,122.61,122.98,122.11,122.43,855168
KMI,2017-08-22,18.56,18.84,18.535,18.79,8245090
KMX,2017-08-22,64.27,64.4,63.44,63.85,1668439
KORS,2017-08-22,42.17,42.33,41.6075,41.8,1714149
KO,2017-08-22,45.7,45.75,45.54,45.6,10536716
KR,2017-08-22,22.66,23.07,22.66,22.94,6503001
KSS,2017-08-22,37.67,38.32,37.35,38.16,2487161
KSU,2017-08-22,107.56,108.78,107.56,108.6,923620
K,2017-08-22,70.14,70.26,69.72,70,1861151
LB,2017-08-22,36.59,36.88,36.225,36.74,3438079
LEG,2017-08-22,46.32,46.48,46.11,46.41,806777
LEN,2017-08-22,51.0294,51.1371,50.4412,50.9118,1778942
LH,2017-08-22,153.74,155.6,153.22,155.4,447974
LKQ,2017-08-22,34.08,34.395,33.995,34.3,1591355
LLL,2017-08-22,180.83,182.35,179.93,180.67,432393
LLY,2017-08-22,77.53,78.65,77.53,78.26,2131886
LMT,2017-08-22,303.51,305.48,302.97,304.8,960436
LNC,2017-08-22,67.47,67.91,66.98,67.84,1914628
LNT,2017-08-22,42.4,42.82,42.27,42.72,1112655
LOW,2017-08-22,74.08,75.93,73.91,75.82,7612845
LRCX,2017-08-22,159.21,164.17,159.21,163.81,2522343
LUK,2017-08-22,24,24.04,23.9,24,1169383
LUV,2017-08-22,53.57,54.08,53.4,53.43,5358218
LYB,2017-08-22,88.65,89.31,88.39,88.77,1550294
L,2017-08-22,47.5,47.79,47.4872,47.77,626669
MAA,2017-08-22,107.45,107.75,106.23,106.89,412410
MAC,2017-08-22,53.36,53.58,52.93,53.03,1061410
MAR,2017-08-22,99.21,102.4099,98.86,102,2592716
MAS,2017-08-22,36.58,37,36.43,36.99,2871843
MAT,2017-08-22,16.41,16.47,16.14,16.31,4601602
MA,2017-08-22,132.51,134.24,132.28,133.8,2180062
MCD,2017-08-22,158.5,159.94,158.39,159.64,2122581
MCHP,2017-08-22,81.89,82.9299,81.89,82.71,1329939
MCK,2017-08-22,146.44,149.035,145.62,148.28,1897388
MCO,2017-08-22,131.12,132.85,131.12,132.58,555205
MDLZ,2017-08-22,43.12,43.49,43.12,43.44,3608502
MDT,2017-08-22,81.46,82.15,81,81.76,9382122
MET,2017-08-22,46.76,47.2,46.63,47.17,4128821
MGM,2017-08-22,31.4,31.96,31.25,31.6,5748860
MHK,2017-08-22,247,250.38,246.72,249.58,310859
MKC,2017-08-22,96.4,97.49,96.12,97.3,800006
MLM,2017-08-22,199.47,201.48,198.79,200.82,509828
MMC,2017-08-22,77.74,78.19,77.54,78.13,971046
MMM,2017-08-22,205.2,205.86,204.63,205.46,2091246
MNST,2017-08-22,54.38,55.49,54.37,55.38,2360412
MON,2017-08-22,116.85,117.27,116.76,117.15,1435467
MOS,2017-08-22,19.99,20.32,19.93,19.94,3806513
MO,2017-08-22,64.39,64.61,63.98,64.06,5031645
MPC,2017-08-22,49.71,49.96,49.3,49.67,3257469
MRK,2017-08-22,61.97,62.5,61.92,62.42,5515238
MRO,2017-08-22,10.82,10.93,10.7346,10.89,10107701
MSFT,2017-08-22,72.35,73.24,72.35,73.16,14343674
MSI,2017-08-22,87.45,87.5,86.03,86.41,1275808
MS,2017-08-22,45,45.705,44.93,45.57,7130726
MTB,2017-08-22,152.97,153.78,152.3,153.6,458211
MTD,2017-08-22,581.79,593.62,580.81,592.68,147720
MU,2017-08-22,29.85,30.54,29.77,30.45,18821168
MYL,2017-08-22,30.32,30.83,30.03,30.73,4604346
M,2017-08-22,20.01,20.58,19.94,20.42,17550697
NAVI,2017-08-22,13.57,13.7,13.51,13.66,1291576
NBL,2017-08-22,23.64,23.76,23.4,23.49,4881518
NCLH,2017-08-22,56.01,57.03,56.01,56.9,1074024
NDAQ,2017-08-22,75.58,76.67,75.42,76.44,693772
NEE,2017-08-22,150.57,151.19,150.02,150.84,1350588
NEM,2017-08-22,36.51,37.13,36.4,36.5,3412162
NFLX,2017-08-22,167.76,169.93,167.04,169.34,4886326
NFX,2017-08-22,24.62,25.02,24.62,24.75,2748813
NI,2017-08-22,26.78,26.99,26.61,26.94,1663448
NKE,2017-08-22,53.92,54.41,53.79,54.13,8212816
NLSN,2017-08-22,39.11,39.75,39.11,39.7,2052799
NOC,2017-08-22,269,273.49,268.5732,272.82,613174
NOV,2017-08-22,30.41,30.52,30.12,30.2,2455210
NRG,2017-08-22,25.83,26.25,25.705,25.86,6389853
NSC,2017-08-22,118.18,120.55,117.88,120.4,1316530
NTAP,2017-08-22,39.17,39.21,38.59,38.7,3859777
NTRS,2017-08-22,88.1,89.24,87.87,89.06,1285931
NUE,2017-08-22,54.09,54.67,53.7,54.65,1724203
NVDA,2017-08-22,160.49,162.79,159.71,162.55,11261403
NWL,2017-08-22,48.53,48.89,48.0434,48.76,4921975
NWSA,2017-08-22,13.28,13.44,13.28,13.39,1197632
NWS,2017-08-22,13.75,13.85,13.7,13.8,245777
OKE,2017-08-22,51.14,52.98,51.07,52.89,3455518
OMC,2017-08-22,77.08,78.27,76.92,78.13,1360401
ORCL,2017-08-22,49.12,49.35,48.99,49.26,9233010
ORLY,2017-08-22,198.66,199.41,196.9,197.99,856344
OXY,2017-08-22,59.01,59.45,59.01,59.16,2563783
O,2017-08-22,57.8,57.96,57.18,57.38,1053048
PAYX,2017-08-22,56.08,56.59,55.77,56.11,2818114
PBCT,2017-08-22,16.66,16.77,16.654,16.7,1752462
PCAR,2017-08-22,63.53,64.5,63.3,64.45,1633744
PCG,2017-08-22,69.43,69.67,69.19,69.67,2269622
PCLN,2017-08-22,1812.5,1821.18,1803.91,1818.2,475660
PDCO,2017-08-22,36.47,37.165,36.39,37,1680601
PEG,2017-08-22,46.85,47.02,46.7,47,1886751
PEP,2017-08-22,118.25,118.7,117.65,117.92,2313692
PFE,2017-08-22,32.76,33.22,32.7,33.15,13452221
PFG,2017-08-22,62.96,63.14,62.67,62.87,1101142
PGR,2017-08-22,48.71,48.98,48.59,48.89,2500973
PG,2017-08-22,92.91,92.96,92.59,92.79,4731497
PHM,2017-08-22,25.35,25.42,24.935,25.27,4335334
PH,2017-08-22,156.05,159.31,155.81,159.13,796047
PKG,2017-08-22,106.59,108.91,106.59,108.79,841971
PKI,2017-08-22,64.35,65.09,64.175,64.94,434967
PLD,2017-08-22,62.2,62.3,61.43,61.7,1317785
PM,2017-08-22,116.34,117,115.76,116.23,1882135
PNC,2017-08-22,126.89,127.84,126.89,127.51,1216541
PNR,2017-08-22,61.14,61.56,61.05,61.4,685860
PNW,2017-08-22,89.12,89.61,88.69,89.48,693212
PPG,2017-08-22,102.66,104.745,102.37,104.54,995787
PPL,2017-08-22,38.89,39.04,38.8,39.04,3073678
PRGO,2017-08-22,77.7,79.26,77.7,78.6,890719
PRU,2017-08-22,101.61,102.125,101.27,101.9,1613335
PSA,2017-08-22,200.58,201.98,199.47,201.59,796857
PSX,2017-08-22,82.12,82.6,81.99,82.23,1709073
PVH,2017-08-22,120.39,121.4199,119.17,120.32,1098161
PWR,2017-08-22,33.85,34.38,33.68,34.3,904712
PXD,2017-08-22,128.11,129.73,127.44,128.06,1860990
PX,2017-08-22,132.08,133.19,132.06,132.75,910498
PYPL,2017-08-22,59.72,61,59.44,60.84,5835707
QCOM,2017-08-22,52.21,52.62,52.21,52.35,4443289
QRVO,2017-08-22,69.74,71.11,69.71,71.01,806923
RCL,2017-08-22,120,121.36,119.88,121.01,1458435
REGN,2017-08-22,470,483,469.2,478.65,503575
REG,2017-08-22,65.54,65.85,65.08,65.29,478755
RE,2017-08-22,262.65,263.68,262.22,263.68,254614
RF,2017-08-22,14.11,14.295,14.109,14.24,10391553
RHI,2017-08-22,43.66,44.435,43.62,44.07,664054
RHT,2017-08-22,103.22,105.21,102.1,104.89,2039607
RJF,2017-08-22,78.05,79.06,77.97,79,449446
RL,2017-08-22,85.36,85.53,84.47,85.32,948759
RMD,2017-08-22,73.52,74.85,73.49,74.55,501052
ROK,2017-08-22,161.25,163.33,160.84,163.17,402350
ROP,2017-08-22,228.46,232.96,228.46,232.5,326112
ROST,2017-08-22,58.8,59.24,58.66,59.19,3342689
RRC,2017-08-22,17.75,18,17.74,17.96,6119247
RSG,2017-08-22,64.36,64.86,64.21,64.85,824303
RTN,2017-08-22,177.38,179.58,177.2,179.22,1070450
SBAC,2017-08-22,144.38,145.75,144.07,145.59,759868
SBUX,2017-08-22,53.49,54.74,53.39,54.45,14547613
SCG,2017-08-22,60.56,60.64,59.86,60.36,1323881
SCHW,2017-08-22,39.54,39.93,39.39,39.77,4925143
SEE,2017-08-22,44.87,45.505,44.87,45.5,2181087
SHW,2017-08-22,331.16,339.3,331.16,339.03,867648
SIG,2017-08-22,52.94,53.42,51.84,52.15,1769176
SJM,2017-08-22,121.71,121.875,119.2,119.86,1324297
SLB,2017-08-22,63.16,63.635,63.11,63.35,4710207
SLG,2017-08-22,97.53,97.7,96.2,96.98,524129
SNA,2017-08-22,141.95,142.78,140.83,142,1291320
SNI,2017-08-22,85.74,86.11,85.65,85.75,1534251
SNPS,2017-08-22,78.22,78.94,77.89,78.84,741884
SO,2017-08-22,48.2,48.22,47.78,47.95,4134613
SPGI,2017-08-22,150.62,153.1075,150.28,152.84,668561
SPG,2017-08-22,154.83,155.68,152.92,153.23,1052102
SRCL,2017-08-22,71.65,72.3,71.53,71.9,407161
SRE,2017-08-22,118.43,118.77,117.9,118.28,1169203
STI,2017-08-22,56.02,56.57,55.85,56.52,2909242
STT,2017-08-22,92.62,93.83,92.57,93.64,1111934
STX,2017-08-22,31.67,32.38,31.56,32.29,2640301
STZ,2017-08-22,198.16,198.75,195.9582,196.74,940968
SWKS,2017-08-22,101.64,103.38,101.39,103.01,981179
SWK,2017-08-22,137.57,138.89,137.45,138.71,700024
SYF,2017-08-22,30.34,30.465,30,30.34,6259800
SYK,2017-08-22,145.22,146.69,144.96,145.51,1491759
SYMC,2017-08-22,28.01,28.87,28.01,28.76,4910593
SYY,2017-08-22,51.32,51.66,51.2,51.61,1755883
TAP,2017-08-22,89.78,90.17,88.3,89.02,1973792
TDG,2017-08-22,272.35,275.4,270.98,275.34,335006
TEL,2017-08-22,78.65,79.13,78.22,78.75,814407
TGT,2017-08-22,56.72,56.91,56.25,56.54,7969503
TIF,2017-08-22,88.29,88.88,87.92,88.5,1174397
TJX,2017-08-22,71.59,71.95,71.13,71.6,4428805
TMK,2017-08-22,76.75,77.48,76.7,77.43,351964
TMO,2017-08-22,174.55,176.86,174.16,176.79,1271562
TPR,2017-08-22,41,41.22,40.66,40.98,3943166
TRIP,2017-08-22,40.66,41.17,40.42,41.09,1729138
TROW,2017-08-22,82.57,83.74,82.57,83.61,1131687
TRV,2017-08-22,127.92,128.09,127.435,127.77,1113622
TSCO,2017-08-22,55.01,56.19,54.92,56.17,2515603
TSN,2017-08-22,65.08,65.405,64.2,64.95,2734481
TSS,2017-08-22,65.87,66.45,65.57,66.33,764639
TWX,2017-08-22,101.65,101.97,101.28,101.8,2327926
TXN,2017-08-22,80.34,81.13,80.06,80.75,4359218
TXT,2017-08-22,47.7,48.22,47.5,48.06,1211788
T,2017-08-22,37.69,37.99,37.56,37.98,14737758
UAA,2017-08-22,16.7,16.83,16.55,16.78,2545247
UAL,2017-08-22,64.92,65.32,64.18,64.7,3703195
UA,2017-08-22,15.2,15.4848,15.12,15.42,2868874
UDR,2017-08-22,39.34,39.56,39.09,39.26,1065109
UHS,2017-08-22,107.91,108.62,107.42,108.48,401728
ULTA,2017-08-22,236.37,239.98,231.16,231.65,2166327
UNH,2017-08-22,192.15,194.96,191.56,194.79,2021865
UNM,2017-08-22,47.52,47.85,47.52,47.84,1397830
UNP,2017-08-22,104.76,106.45,104.76,106.21,2993644
UPS,2017-08-22,114,114.84,113.84,114.6,1594145
URI,2017-08-22,109,112.56,109,112.44,1378650
USB,2017-08-22,51.73,52.06,51.67,51.94,3115300
UTX,2017-08-22,115.58,115.83,115.03,115.69,2406466
VAR,2017-08-22,101.23,102.86,100.84,102.57,737244
VFC,2017-08-22,63.22,63.314,62.72,63.1,1335008
VIAB,2017-08-22,28.28,28.51,27.86,28.46,5007016
VLO,2017-08-22,64.9,65.715,64.495,65.58,2865842
VMC,2017-08-22,112.95,115.41,112.848,115.16,1227801
VNO,2017-08-22,74.06,74.25,73.02,73.38,1019110
VRSK,2017-08-22,81.21,82.36,81.06,82.05,633515
VRSN,2017-08-22,99.03,100.51,98.95,100.24,644629
VRTX,2017-08-22,149.19,155.92,149.19,155.48,1659747
VTR,2017-08-22,67.41,67.6,66.43,66.91,1417456
VZ,2017-08-22,48.13,48.44,47.78,48.35,11005501
V,2017-08-22,103.44,104.2,103.14,104.07,5480959
WAT,2017-08-22,180.51,183.12,179.86,182.84,219760
WBA,2017-08-22,80.8,81.84,80.59,81.28,3206809
WDC,2017-08-22,84.48,86.99,84.24,86.65,4423163
WEC,2017-08-22,64.72,64.87,64.325,64.85,1172746
WFC,2017-08-22,51.95,52.27,51.92,52.22,12984102
WHR,2017-08-22,168.16,169.885,167.82,169.31,827295
WLTW,2017-08-22,149,150.21,148.72,149.49,1480212
WMB,2017-08-22,29.12,29.63,29.1,29.5,2909944
WMT,2017-08-22,79.8,80.16,79.71,80.02,6546099
WM,2017-08-22,75.72,76.2,75.72,76.2,1526438
WRK,2017-08-22,54.37,55.045,54.205,54.83,1340203
WU,2017-08-22,18.91,19.05,18.88,19.03,1991893
WYNN,2017-08-22,136.48,137.95,135.79,136.15,1931775
WYN,2017-08-22,96.83,98.795,96.83,98.71,1144266
WY,2017-08-22,31.5,31.77,31.29,31.38,2174592
XEC,2017-08-22,98.12,99.5,98.12,99.21,799509
XEL,2017-08-22,49.25,49.25,48.93,49.13,2257380
XLNX,2017-08-22,61.25,61.82,61.22,61.34,1587875
XL,2017-08-22,43.87,44.03,43.66,44,1272916
XOM,2017-08-22,76.55,77.335,76.53,76.74,9503600
XRAY,2017-08-22,52.69,53.88,52.56,53.69,1649795
XRX,2017-08-22,31.34,31.55,31.24,31.5,1091473
XYL,2017-08-22,59.35,59.98,59.29,59.96,514405
YUM,2017-08-22,76.01,76.705,75.9,76.55,1215484
ZBH,2017-08-22,112.75,114.09,112.54,113.96,1640644
ZION,2017-08-22,43.71,44.02,43.62,43.99,1348195
ZTS,2017-08-22,61.26,61.81,61.1,61.6,3459347
AAL,2017-08-23,45.17,45.2431,43.52,43.97,8159201
AAPL,2017-08-23,159.07,160.47,158.88,159.98,19399081
AAP,2017-08-23,95.29,95.96,93.1,93.54,1775610
ABBV,2017-08-23,71.29,71.9,71.27,71.52,3071296
ABC,2017-08-23,78.98,79,77.96,78.14,1455723
ABT,2017-08-23,49.55,49.76,49.38,49.64,4558959
ACN,2017-08-23,128.68,129.14,128.28,128.36,1543279
ADBE,2017-08-23,152.18,152.18,150.75,151.1,1355045
ADI,2017-08-23,78.5,79.3,78.12,79.07,1597943
ADM,2017-08-23,41.63,41.93,41.49,41.77,1865767
ADP,2017-08-23,103.43,103.92,102.811,103.46,13192860
ADSK,2017-08-23,110.91,111.34,110.05,110.65,1636197
ADS,2017-08-23,221.68,222.26,219.05,220.83,555100
AEE,2017-08-23,59.87,60.26,59.77,60.25,999483
AEP,2017-08-23,72.76,73.4,72.75,73.31,2379915
AES,2017-08-23,11.34,11.4,11.25,11.35,2914410
AET,2017-08-23,156.23,157.05,155.71,156.59,1324688
AFL,2017-08-23,79.63,80.28,79.63,80.06,899831
AGN,2017-08-23,223.39,224.45,221.85,222.27,1465046
AIG,2017-08-23,60.88,61.05,60.66,60.77,5305982
AIV,2017-08-23,45.39,46.06,45.21,45.9,1117333
AIZ,2017-08-23,99.37,100.59,99.37,100.06,237371
AJG,2017-08-23,58.39,58.69,58.18,58.21,427011
AKAM,2017-08-23,45.55,45.76,45.32,45.42,1141795
ALB,2017-08-23,115.57,116.41,115.105,115.39,609259
ALGN,2017-08-23,172.33,173.84,170.79,172.85,869702
ALK,2017-08-23,77.11,77.11,74.8,74.91,1577274
ALLE,2017-08-23,77.81,77.8528,76.79,77.09,611622
ALL,2017-08-23,93.38,93.85,93.16,93.18,1661698
ALXN,2017-08-23,137.83,137.83,135.5,135.67,1025682
AMAT,2017-08-23,44.2,44.2,43.83,44.02,8480893
AMD,2017-08-23,12,12.535,11.95,12.48,44345380
AME,2017-08-23,62.59,62.7,62.1,62.46,819160
AMGN,2017-08-23,169.66,169.94,168.76,169,1279373
AMG,2017-08-23,174.29,175.55,173.67,174.19,258193
AMP,2017-08-23,137.66,139.94,136.73,138.51,1410964
AMT,2017-08-23,141.99,143.11,141.71,142.84,921582
AMZN,2017-08-23,959.38,962,954.2,958,2668264
ANDV,2017-08-23,93.17,94.11,93.04,93.95,1073492
ANSS,2017-08-23,128.19,128.94,127.2,127.26,453443
ANTM,2017-08-23,194.24,195.31,193.69,195.23,1114140
AON,2017-08-23,139.01,139.35,138.13,138.22,807013
AOS,2017-08-23,54.16,54.25,53.81,54.21,918252
APA,2017-08-23,39.76,40.69,39.46,40.24,3809014
APC,2017-08-23,42.16,43.435,41.99,42.98,3401899
APD,2017-08-23,145.36,145.76,144.95,145.16,2214394
APH,2017-08-23,79.19,79.935,78.9,79.4,1010623
ARE,2017-08-23,120.03,121.18,119.69,120.95,725277
ARNC,2017-08-23,25.5,25.91,25.45,25.57,2017190
ATVI,2017-08-23,63.68,64.48,63.4,64.01,5316085
AVB,2017-08-23,189.01,190.3,188.98,189.78,624654
AVGO,2017-08-23,253.92,258.91,253.39,256.92,2792759
AVY,2017-08-23,92.96,93.97,92.84,93.04,739884
AWK,2017-08-23,82.19,82.19,81.673,81.8,675518
AXP,2017-08-23,84.71,85.51,84.7,85.28,1960380
AYI,2017-08-23,179.85,180.25,175.16,175.89,511219
AZO,2017-08-23,517.57,521.266,508.04,513.34,292170
A,2017-08-23,62.72,63.365,62.6,62.77,1445677
BAC,2017-08-23,23.61,23.97,23.59,23.76,39825518
BAX,2017-08-23,62,62.07,61.315,61.45,2734197
BA,2017-08-23,239.36,239.36,237.19,238.09,2518274
BBT,2017-08-23,45.82,46.38,45.73,46.15,3294738
BBY,2017-08-23,61.53,62.34,61.3747,62.1,4123201
BDX,2017-08-23,199.59,200.14,197.3,197.58,1158730
BEN,2017-08-23,42.26,42.775,42.21,42.35,1740804
BF.B,2017-08-23,50.99,51.005,50.37,50.53,655930
BHF,2017-08-23,56.76,57.29,56.24,56.65,1272269
BHGE,2017-08-23,32.51,33.24,32.51,33.04,1580026
BIIB,2017-08-23,286,286,282.26,282.64,1047434
BK,2017-08-23,52.26,53.0969,52.25,52.77,3624967
BLK,2017-08-23,418.41,420.25,416.41,418.07,387412
BLL,2017-08-23,39.58,39.69,39.27,39.39,1783524
BMY,2017-08-23,57.63,58.17,57.43,57.87,4017429
BRK.B,2017-08-23,179.25,180.52,179,179.98,2444623
BSX,2017-08-23,27.06,27.17,26.71,26.84,3838696
BWA,2017-08-23,44.62,45.1,44.6,44.71,1425091
BXP,2017-08-23,119.53,121.65,119.35,121.05,433611
CAG,2017-08-23,34.45,34.46,34.07,34.22,5965787
CAH,2017-08-23,65.17,65.85,64.96,65.63,2296929
CAT,2017-08-23,115,115.38,114.75,114.75,2447632
CA,2017-08-23,32.39,32.6,32.34,32.39,2704987
CBG,2017-08-23,35.68,35.92,35.47,35.53,2088299
CBOE,2017-08-23,98.81,99.4,98.37,98.4,865003
CBS,2017-08-23,65.27,65.5,64.35,64.72,1972608
CB,2017-08-23,144.8,145.27,143.94,144.24,1024521
CCI,2017-08-23,105.09,106.6,105.09,106.1,2214844
CCL,2017-08-23,67.74,68.045,67.67,67.72,1888016
CDNS,2017-08-23,37.24,37.56,37.22,37.34,1220651
CELG,2017-08-23,129.55,130.25,129.02,129.19,1996262
CERN,2017-08-23,65.22,65.39,64.6,64.77,1387971
CFG,2017-08-23,33.14,34,33.08,33.5,3893949
CF,2017-08-23,28.7,28.85,28.47,28.83,2052743
CHD,2017-08-23,50.25,50.37,49.91,50.05,761863
CHK,2017-08-23,3.83,3.96,3.79,3.89,28390521
CHRW,2017-08-23,66.99,67.17,66.43,67.09,939287
CHTR,2017-08-23,396.29,396.29,390.26,390.33,1280580
CINF,2017-08-23,77.04,77.33,76.77,76.85,366499
CI,2017-08-23,179.51,180.06,178.85,179.39,856588
CLX,2017-08-23,138.5,139.31,138.16,138.72,479599
CL,2017-08-23,71.5,71.5,71.06,71.22,2148122
CMA,2017-08-23,69.31,70.64,69.06,70.11,702513
CMCSA,2017-08-23,41.25,41.3,40.62,40.65,11720842
CME,2017-08-23,125.95,126.56,125.46,125.95,1499576
CMG,2017-08-23,303.16,305.5013,296,297.09,1758889
CMI,2017-08-23,152.48,153.27,151.79,152.38,957926
CMS,2017-08-23,48.28,48.59,48.14,48.58,909946
CNC,2017-08-23,85.85,86.2,84.985,85.7,887215
CNP,2017-08-23,29.5,29.745,29.4,29.73,1606076
COF,2017-08-23,79.75,79.905,78.93,79.74,3162819
COG,2017-08-23,24.86,25.21,24.69,24.9,4718621
COL,2017-08-23,124.65,125.24,124.02,124.59,1395694
COO,2017-08-23,248.16,250.15,246.095,246.36,233262
COP,2017-08-23,42.95,43.95,42.83,43.69,5240913
COST,2017-08-23,158.62,159.44,157.78,159.37,1731439
COTY,2017-08-23,17.43,17.47,16.21,16.74,26183921
CPB,2017-08-23,53.94,54.37,53.801,54.19,1984017
CRM,2017-08-23,92.14,94.63,91.3,93.07,12034868
CSCO,2017-08-23,31.21,31.4,30.91,30.92,22436582
CSRA,2017-08-23,31.66,31.66,31.305,31.33,533881
CSX,2017-08-23,49.56,49.72,48.51,48.87,5171403
CTAS,2017-08-23,134.95,134.95,134,134.05,579333
CTL,2017-08-23,19.76,20.63,19.75,20.38,15849682
CTSH,2017-08-23,70.01,70.13,69.84,70.02,2021408
CTXS,2017-08-23,75.73,75.92,74.82,75.29,1424388
CVS,2017-08-23,77.5,77.88,77.1,77.61,3343254
CVX,2017-08-23,106.21,107.06,106.11,106.61,4185754
CXO,2017-08-23,109.12,110.99,108.69,110.04,608445
C,2017-08-23,66.21,67.57,66.21,67.23,10031623
DAL,2017-08-23,46.96,47,45.79,46.18,10997813
DE,2017-08-23,117.05,117.13,115.95,116.45,2778190
DFS,2017-08-23,59.14,59.71,58.92,59.31,1498603
DGX,2017-08-23,106.46,106.92,106.02,106.74,659687
DG,2017-08-23,76,76.41,75.44,76.33,2031660
DHI,2017-08-23,35.45,35.74,35.18,35.44,3306479
DHR,2017-08-23,82.24,82.37,81.53,81.82,1969228
DISCA,2017-08-23,22.43,22.66,22.41,22.49,2347516
DISCK,2017-08-23,21.15,21.38,21.1,21.2,2181408
DISH,2017-08-23,57.31,57.92,57.23,57.28,1399974
DIS,2017-08-23,102.48,102.98,101.48,101.5,5954375
DLR,2017-08-23,117.59,118.58,117.04,118.14,702665
DLTR,2017-08-23,74.63,74.95,73.86,74.32,4428806
DOV,2017-08-23,84.23,84.86,84.19,84.49,617205
DPS,2017-08-23,90.3,90.9,90.04,90.4,868502
DRE,2017-08-23,29.16,29.63,29.09,29.54,1908482
DRI,2017-08-23,84.4,84.91,82.12,82.64,2381085
DTE,2017-08-23,111.33,111.94,110.96,111.89,499901
DUK,2017-08-23,86.57,86.985,86.14,86.88,1931889
DVA,2017-08-23,56.68,56.91,56.31,56.71,865988
DVN,2017-08-23,30.33,31.365,30.16,30.98,3320022
DXC,2017-08-23,84.93,85.225,84.4,85.07,2261974
D,2017-08-23,78.96,79.27,78.55,79.22,1588755
EA,2017-08-23,118.65,119.37,117.55,118.18,1297809
EBAY,2017-08-23,34.62,34.98,34.51,34.89,6326628
ECL,2017-08-23,131.2,131.37,130.64,130.78,470980
ED,2017-08-23,83.97,84.29,83.6401,84.26,825856
EFX,2017-08-23,141.37,142.41,140.76,140.98,281627
EIX,2017-08-23,80.15,80.56,80.04,80.33,1817733
EL,2017-08-23,105,105.45,104.01,104.45,3201246
EMN,2017-08-23,83.78,84.92,83.78,84.38,684080
EMR,2017-08-23,58.57,58.83,58.34,58.43,1946428
EOG,2017-08-23,84.16,85.72,83.96,85.11,2322742
EQIX,2017-08-23,455.71,462.225,455.61,461.8,561677
EQR,2017-08-23,67.75,68.1,67.71,67.98,1251373
EQT,2017-08-23,61.11,61.94,61,61.04,2739708
ESRX,2017-08-23,61.48,61.56,60.93,60.93,2842328
ESS,2017-08-23,265.03,268.185,264.75,267.16,252017
ES,2017-08-23,62.94,63.19,62.76,63.14,1531577
ETFC,2017-08-23,40.28,40.75,40.16,40.59,1740928
ETN,2017-08-23,71.43,71.75,71.12,71.21,1182801
ETR,2017-08-23,78.49,79.21,78.38,79.17,930939
EVHC,2017-08-23,51.34,51.37,50.75,50.87,1081527
EW,2017-08-23,114,114,112.47,112.71,2073981
EXC,2017-08-23,38.2,38.39,38.0691,38.32,2752448
EXPD,2017-08-23,55.6,55.6,54.91,55.03,886663
EXPE,2017-08-23,147,148.32,146.55,148.09,1714617
EXR,2017-08-23,75.77,77.82,75.71,77.66,678378
FAST,2017-08-23,41.25,41.2729,40.84,41.16,2568480
FBHS,2017-08-23,62.77,63.09,62.34,62.58,964187
FB,2017-08-23,168.84,169.36,168.2,168.71,9856473
FCX,2017-08-23,14.99,15.38,14.92,15.29,20105765
FDX,2017-08-23,208.32,208.8399,206,207.07,1015822
FE,2017-08-23,32.9,33.02,32.71,32.93,2469313
FFIV,2017-08-23,116.58,116.79,115.78,115.93,438361
FISV,2017-08-23,122.22,122.49,121.53,122.15,486825
FIS,2017-08-23,91.35,91.49,91.05,91.34,976197
FITB,2017-08-23,26.37,26.795,26.27,26.6,3592687
FLIR,2017-08-23,37.73,37.8699,37.45,37.54,852828
FLR,2017-08-23,37.45,37.81,37.25,37.58,903097
FLS,2017-08-23,38.47,38.83,38.42,38.54,994170
FL,2017-08-23,33.03,35.33,32.97,35.25,8630201
FMC,2017-08-23,84.21,84.56,84.205,84.42,584302
FOXA,2017-08-23,27.38,27.395,27.125,27.15,5528372
FOX,2017-08-23,26.87,26.91,26.64,26.66,2834178
FRT,2017-08-23,126.72,127.99,126.51,127.58,420936
FTI,2017-08-23,25.45,25.785,25.39,25.61,1415077
FTV,2017-08-23,65.64,65.7,64.98,65.03,641212
F,2017-08-23,10.61,10.78,10.59,10.71,35405768
GD,2017-08-23,200.7,201.17,199.4,199.75,831294
GE,2017-08-23,24.52,24.56,24.335,24.39,34533588
GGP,2017-08-23,20.54,21.21,20.47,21.15,3793116
GILD,2017-08-23,73.27,74.2,73.06,73.74,6499314
GIS,2017-08-23,57.42,57.79,57.39,57.68,3344089
GLW,2017-08-23,28.24,28.59,28.2,28.48,4000838
GM,2017-08-23,35.27,35.66,35.12,35.49,6430459
GOOGL,2017-08-23,937,945.425,935.24,942.58,1134464
GOOG,2017-08-23,921.93,929.93,919.36,927,1090248
GPC,2017-08-23,82.35,82.83,81.79,81.83,543379
GPN,2017-08-23,95.49,95.84,94.29,94.58,659621
GPS,2017-08-23,22.94,23.265,22.93,23.19,5527084
GRMN,2017-08-23,51.56,52.57,51.48,52.04,1512254
GS,2017-08-23,221.9,224.81,221.33,222.74,2568023
GT,2017-08-23,29.77,30.06,29.71,29.77,1438617
GWW,2017-08-23,163.38,164.1677,161.38,161.54,608169
HAL,2017-08-23,38.56,39.28,38.52,39.03,4623469
HAS,2017-08-23,94.59,94.59,93.73,93.92,1615971
HBAN,2017-08-23,12.59,12.75,12.56,12.67,6006012
HBI,2017-08-23,23.31,23.57,23.3,23.49,1754697
HCA,2017-08-23,78.62,79.08,78.16,78.9,1789488
HCN,2017-08-23,70.9,71.8,70.7568,71.58,930152
HCP,2017-08-23,29.03,29.49,28.9,29.46,2316948
HD,2017-08-23,148.58,149.48,147.4271,149.1,5235444
HES,2017-08-23,38.36,39.27,38.17,38.79,4017760
HIG,2017-08-23,55.27,55.42,55.095,55.15,2066644
HII,2017-08-23,206.7,207.28,205.94,206.84,105762
HLT,2017-08-23,62.89,63.4,62.72,63.12,1285997
HOG,2017-08-23,47.7,47.79,46.69,46.85,2048269
HOLX,2017-08-23,37.51,37.525,37.19,37.19,2260765
HON,2017-08-23,136.45,137.02,136.16,136.41,1249167
HPE,2017-08-23,17.55,17.75,17.53,17.71,7053018
HPQ,2017-08-23,19.04,19.05,18.8,18.86,15066906
HP,2017-08-23,43.62,44.69,43.07,44.52,1795471
HRB,2017-08-23,30.13,30.62,30.07,30.07,1919242
HRL,2017-08-23,34.28,34.42,33.9,33.92,2669000
HRS,2017-08-23,119.68,119.985,118.94,119.08,501912
HSIC,2017-08-23,85.185,85.505,84.62,85.23,1148584
HST,2017-08-23,17.58,17.8,17.55,17.57,5307417
HSY,2017-08-23,107.07,107.59,106.61,107.44,2264846
HUM,2017-08-23,252.07,253.46,250.83,251.99,674014
IBM,2017-08-23,140.7,143.05,140.68,142.14,4048317
ICE,2017-08-23,65.35,65.61,64.99,65.02,1282620
IDXX,2017-08-23,155,155.15,152.83,153.61,576335
IFF,2017-08-23,134.79,135.655,134.62,135.12,284559
ILMN,2017-08-23,193.63,194.6,192.09,193.62,545848
INCY,2017-08-23,123.23,124.53,121.83,123.65,655005
INFO,2017-08-23,46.3,46.42,46.01,46.39,1390059
INTC,2017-08-23,34.54,34.81,34.38,34.66,19648134
INTU,2017-08-23,138.25,139.4,133.6,135.52,2557045
IPG,2017-08-23,20.1,20.21,19.57,19.58,12612746
IP,2017-08-23,53.55,53.69,53.1,53.2,1881171
IQV,2017-08-23,94.3,94.93,93.76,94.11,676440
IRM,2017-08-23,37.65,38.72,37.6,38.39,1312288
IR,2017-08-23,83.4,84.32,83.07,84.28,1551532
ISRG,2017-08-23,331.273,331.273,327.733,328.8897,617763
ITW,2017-08-23,137.19,137.47,136.44,136.48,728984
IT,2017-08-23,118.76,119.12,118.575,118.72,399175
IVZ,2017-08-23,32.98,33.255,32.85,32.87,1898634
JBHT,2017-08-23,97.6,97.68,96.83,97.09,530098
JCI,2017-08-23,38.37,38.84,38.27,38.56,6255028
JEC,2017-08-23,50.6,51.56,50.41,51.33,1048766
JNJ,2017-08-23,134.43,134.49,132.65,132.8,5129938
JNPR,2017-08-23,27.42,27.5,27.28,27.33,1511077
JPM,2017-08-23,90.87,92.34,90.84,91.67,8811292
JWN,2017-08-23,44.17,44.78,43.98,44.6,1005284
KEY,2017-08-23,17.45,17.78,17.44,17.68,8521268
KHC,2017-08-23,84.95,85.16,84.48,84.75,1687568
KIM,2017-08-23,19.52,19.9,19.47,19.79,1910796
KLAC,2017-08-23,91.21,91.82,90.72,91.45,583580
KMB,2017-08-23,122.32,122.75,121.4301,122.27,911689
KMI,2017-08-23,18.73,19.13,18.72,19.01,8394840
KMX,2017-08-23,63.53,64.3399,63.28,64.05,1090167
KORS,2017-08-23,41.82,42.13,41.47,41.66,1467658
KO,2017-08-23,45.63,45.66,45.44,45.54,6528402
KR,2017-08-23,22.9,23.09,22.85,22.96,6019666
KSS,2017-08-23,37.93,38.565,37.9,38.28,1963954
KSU,2017-08-23,107.21,107.64,105.34,105.72,1579042
K,2017-08-23,69.69,70.07,69.58,69.91,1756368
LB,2017-08-23,36.48,36.9,35.91,36.13,3088411
LEG,2017-08-23,46,46.2,45.62,45.62,585371
LEN,2017-08-23,50.6863,51.098,50.1176,50.5784,2335935
LH,2017-08-23,154.84,155.5631,152.8301,153.66,808535
LKQ,2017-08-23,34.15,34.255,33.93,34.14,1752198
LLL,2017-08-23,179.88,180.83,178.66,179.28,295735
LLY,2017-08-23,78.2,78.52,78.05,78.15,1801475
LMT,2017-08-23,304,304.56,302.53,302.84,697111
LNC,2017-08-23,67.16,68.31,67.16,67.71,1272141
LNT,2017-08-23,42.68,43.06,42.54,43.01,1502638
LOW,2017-08-23,71.95,73.41,70.76,73.01,26364263
LRCX,2017-08-23,163.14,163.97,160.74,161.7,1815827
LUK,2017-08-23,23.85,24.11,23.83,24.01,1040204
LUV,2017-08-23,53.25,53.32,51.675,51.72,13365995
LYB,2017-08-23,88.39,90,88.3361,89.36,1410024
L,2017-08-23,47.5,47.81,47.48,47.49,603302
MAA,2017-08-23,106.77,107.95,106.77,107.62,311345
MAC,2017-08-23,53.2,53.87,52.91,53.78,2312824
MAR,2017-08-23,101.15,101.6999,100.27,100.43,2749752
MAS,2017-08-23,36.8,36.99,36.63,36.72,1743371
MAT,2017-08-23,16.23,16.29,16.03,16.04,4998495
MA,2017-08-23,133.18,133.48,132.67,133.07,2006390
MCD,2017-08-23,159.3,159.37,158.38,158.81,2190674
MCHP,2017-08-23,82.01,83.12,81.8,82.9,1242481
MCK,2017-08-23,147.78,148.471,146.535,147.19,1804943
MCO,2017-08-23,131.93,132.375,131.31,132.02,422722
MDLZ,2017-08-23,43.49,43.49,43.04,43.1,3860840
MDT,2017-08-23,81.32,81.57,79.4499,79.75,8667498
MET,2017-08-23,46.76,47.33,46.69,47.05,4402363
MGM,2017-08-23,31.26,31.56,31.05,31.32,6176605
MHK,2017-08-23,248.6,249.67,245.47,248.06,379926
MKC,2017-08-23,97.1,97.3967,96.75,97.06,437193
MLM,2017-08-23,199.53,203.98,198.7701,203.4,824022
MMC,2017-08-23,77.8,77.9,77.16,77.16,1156589
MMM,2017-08-23,204.05,204.1,202.32,202.67,1267265
MNST,2017-08-23,55.49,55.58,54.89,55.16,1587431
MON,2017-08-23,116.89,117.08,116.53,116.77,1794128
MOS,2017-08-23,19.9,20.31,19.9,20.17,2899997
MO,2017-08-23,63.95,64.23,63.625,63.71,5198721
MPC,2017-08-23,49.43,50.38,49.33,50.17,4527197
MRK,2017-08-23,62.25,62.6,62.15,62.15,6434881
MRO,2017-08-23,10.83,11.105,10.75,11.02,6713538
MSFT,2017-08-23,72.96,73.15,72.53,72.72,13766507
MSI,2017-08-23,86.16,87.46,85.15,86.21,3547256
MS,2017-08-23,45.2,45.95,45.11,45.8,5464753
MTB,2017-08-23,152.53,154.62,152.42,153.21,471481
MTD,2017-08-23,590.57,594.01,586.34,590.01,114840
MU,2017-08-23,29.97,30.74,29.87,30.45,21200433
MYL,2017-08-23,30.51,30.8,30.1701,30.32,3893356
M,2017-08-23,20.32,20.71,20.21,20.5,8871131
NAVI,2017-08-23,13.54,13.81,13.44,13.63,1154134
NBL,2017-08-23,23.49,24.01,23.36,23.72,3032639
NCLH,2017-08-23,56.53,57.91,56.53,57.15,1903892
NDAQ,2017-08-23,76.13,76.13,75.61,75.69,690247
NEE,2017-08-23,149.63,150.35,148.75,149.64,1445328
NEM,2017-08-23,36.56,37,36.56,36.98,3033791
NFLX,2017-08-23,168.35,169.64,166.7,169.06,4632256
NFX,2017-08-23,24.72,25.22,24.59,24.93,2701494
NI,2017-08-23,26.92,27.06,26.82,27.03,1033588
NKE,2017-08-23,53.92,54.08,53.445,53.61,6409366
NLSN,2017-08-23,39.3,39.45,38.64,39.06,3578719
NOC,2017-08-23,271.72,272.595,270.49,270.77,413937
NOV,2017-08-23,30.07,30.6,30.01,30.37,3315382
NRG,2017-08-23,26,26,25.385,25.61,8988324
NSC,2017-08-23,119.79,120.2,118.76,118.94,951246
NTAP,2017-08-23,38.49,38.95,38.35,38.67,2646449
NTRS,2017-08-23,88.48,89.49,88.47,89.21,602777
NUE,2017-08-23,54.27,55.2,54.12,54.91,1350872
NVDA,2017-08-23,161.2,166.25,160.85,165.8,14487996
NWL,2017-08-23,48.66,48.93,48.54,48.69,2686901
NWSA,2017-08-23,13.29,13.34,13.115,13.18,1586702
NWS,2017-08-23,13.7,13.725,13.5,13.5,448181
OKE,2017-08-23,52.47,53.82,52.47,53.34,3060587
OMC,2017-08-23,73.69,75.365,72.64,72.66,6994031
ORCL,2017-08-23,49.06,49.43,48.94,49.07,6895425
ORLY,2017-08-23,197.07,198.83,194.92,195.26,1147231
OXY,2017-08-23,58.93,59.84,58.86,59.6,2759772
O,2017-08-23,57.41,58.13,57.22,58.1,955086
PAYX,2017-08-23,55.95,56.08,55.63,55.77,1303012
PBCT,2017-08-23,16.53,16.81,16.5,16.7,1553980
PCAR,2017-08-23,64.04,64.29,63.82,64.01,1098371
PCG,2017-08-23,69.62,69.91,69.4301,69.9,1066341
PCLN,2017-08-23,1815.89,1823.69,1808.17,1813.02,422204
PDCO,2017-08-23,36.8,36.8,35.93,36.27,2565098
PEG,2017-08-23,47.04,47.28,46.87,47.24,1916078
PEP,2017-08-23,117.9,118.12,117.23,117.29,2616268
PFE,2017-08-23,33.07,33.39,33.07,33.24,16119454
PFG,2017-08-23,62.32,63.08,62.1801,62.97,888472
PGR,2017-08-23,48.73,49.01,48.73,48.83,1721278
PG,2017-08-23,92.5,92.6644,92.28,92.44,3631851
PHM,2017-08-23,25.16,25.35,24.89,24.94,4775149
PH,2017-08-23,158.33,159.29,157.56,157.56,1478856
PKG,2017-08-23,108.34,109.89,108.11,109.16,610152
PKI,2017-08-23,64.93,65.16,64.58,65.03,441253
PLD,2017-08-23,61.68,62.98,61.55,62.81,1415752
PM,2017-08-23,116.01,116.46,115.02,115.46,2190038
PNC,2017-08-23,126.6,128.03,126.45,127.53,1082518
PNR,2017-08-23,61.07,61.39,60.74,60.74,395069
PNW,2017-08-23,89.5,90.01,89.14,89.92,511654
PPG,2017-08-23,104.02,104.42,103.59,103.63,891459
PPL,2017-08-23,39.01,39.55,38.89,39.52,3034304
PRGO,2017-08-23,78.16,78.3,77.155,77.42,928791
PRU,2017-08-23,101.12,102.08,101.01,101.1,1491073
PSA,2017-08-23,201.45,206.53,201.235,205.42,966284
PSX,2017-08-23,81.97,82.65,81.88,82.36,1159758
PVH,2017-08-23,120.35,120.92,118.6601,120.04,1583175
PWR,2017-08-23,34.07,34.64,34.01,34.42,895779
PXD,2017-08-23,128.12,130.86,127.97,129.71,1284356
PX,2017-08-23,132.63,133.42,131.69,132.38,826792
PYPL,2017-08-23,60.3,60.51,59.82,60.05,4531978
QCOM,2017-08-23,52.3,52.405,51.78,52.23,5259274
QRVO,2017-08-23,70.53,70.89,70.0501,70.67,752553
RCL,2017-08-23,120.45,121.47,120.45,120.62,1058534
REGN,2017-08-23,475,480.86,472.32,477.15,410585
REG,2017-08-23,65.19,66.03,65.01,65.77,642344
RE,2017-08-23,263.57,265.725,262.595,262.79,194757
RF,2017-08-23,14.13,14.47,14.1,14.31,12878209
RHI,2017-08-23,43.69,44,43.45,43.7,728747
RHT,2017-08-23,104.13,104.83,103.64,104,1202795
RJF,2017-08-23,78.44,79.52,78.44,79.01,325934
RL,2017-08-23,85.23,85.71,84.51,84.59,832643
RMD,2017-08-23,74.44,74.655,73.75,73.91,510925
ROK,2017-08-23,161.86,162.07,159.98,160.01,551909
ROP,2017-08-23,230.68,231.72,229.99,231.04,315901
ROST,2017-08-23,59.03,59.32,58.67,58.92,3144667
RRC,2017-08-23,17.89,18.44,17.68,18.38,6297247
RSG,2017-08-23,64.55,64.82,64.37,64.37,547989
RTN,2017-08-23,178.857,179,178,178.19,834575
SBAC,2017-08-23,144.95,146.4799,144.95,146.23,558617
SBUX,2017-08-23,53.96,54.1,53.65,54.08,11838533
SCG,2017-08-23,60.04,60.13,59.49,60.01,1300669
SCHW,2017-08-23,39.42,39.92,39.192,39.76,4392321
SEE,2017-08-23,45.3,45.61,45.11,45.3,1579677
SHW,2017-08-23,337.09,338.15,333.3001,335.77,516047
SIG,2017-08-23,52.02,52.95,51.09,51.89,3010754
SJM,2017-08-23,119.34,119.69,118.0943,118.85,2393966
SLB,2017-08-23,63.1,63.5,62.87,63.19,4433403
SLG,2017-08-23,96.89,98.77,96.59,98.13,783600
SNA,2017-08-23,141.75,143.42,141.36,141.51,871685
SNI,2017-08-23,85.69,85.94,85.5101,85.81,2124540
SNPS,2017-08-23,78.57,78.94,78.51,78.53,639817
SO,2017-08-23,47.99,48.08,47.85,48.04,3224177
SPGI,2017-08-23,151.67,152.44,151.29,151.29,669945
SPG,2017-08-23,153.1,157.76,152.97,157.57,1731190
SRCL,2017-08-23,71.86,72.03,70.88,70.91,385517
SRE,2017-08-23,118.23,118.69,117.04,118.63,1078941
STI,2017-08-23,55.99,56.7,55.99,56.33,2330583
STT,2017-08-23,92.77,93.98,92.77,93.45,1291646
STX,2017-08-23,31.12,31.36,30.6,31.01,7757275
STZ,2017-08-23,196.73,197.62,196.01,196.73,418197
SWKS,2017-08-23,102.53,103.03,102.21,102.71,861104
SWK,2017-08-23,138.23,138.43,137,137.14,596520
SYF,2017-08-23,30.2,30.57,30.13,30.31,4292320
SYK,2017-08-23,141,141.43,137.7,138.36,4313112
SYMC,2017-08-23,28.69,29.37,28.64,29.21,7929543
SYY,2017-08-23,51.45,51.73,51.17,51.66,1875277
TAP,2017-08-23,88.85,89.77,88.34,89.39,1441220
TDG,2017-08-23,274.3,275.19,271.66,271.82,246757
TEL,2017-08-23,78.17,78.77,77.91,78.53,758149
TGT,2017-08-23,56.4,56.89,56.16,56.46,4237830
TIF,2017-08-23,88.06,89.1,87.9,88.72,2471491
TJX,2017-08-23,71.48,71.83,71.08,71.59,4399248
TMK,2017-08-23,76.92,77.67,76.92,77.3,304465
TMO,2017-08-23,176.31,177.28,175.16,175.81,2168746
TPR,2017-08-23,40.68,41.35,40.39,40.95,3627225
TRIP,2017-08-23,40.86,41.62,40.52,41.34,1677119
TROW,2017-08-23,83.35,83.35,82.74,82.85,956839
TRV,2017-08-23,127.75,128.22,126.99,127.16,946955
TSCO,2017-08-23,56,57.24,55.93,57.04,4374691
TSN,2017-08-23,64.91,65.21,64.43,64.56,2612291
TSS,2017-08-23,66.25,67.14,66.15,67.12,939436
TWX,2017-08-23,101.66,101.99,101.6,101.65,1619719
TXN,2017-08-23,80.24,81.12,80.07,80.89,4109286
TXT,2017-08-23,47.89,48.46,47.7976,47.99,1143919
T,2017-08-23,37.85,38.075,37.85,37.92,19934880
UAA,2017-08-23,16.75,17.08,16.67,16.99,2529531
UAL,2017-08-23,64.36,64.53,62.62,62.83,4920228
UA,2017-08-23,15.34,15.64,15.34,15.55,1857176
UDR,2017-08-23,39.31,39.51,39.2,39.34,1131251
UHS,2017-08-23,108.12,108.39,107.39,107.97,290337
ULTA,2017-08-23,231,233.44,228.5,232.06,2861063
UNH,2017-08-23,194.5,194.59,193.72,194.24,1547001
UNM,2017-08-23,47.53,48.27,47.19,47.94,1076108
UNP,2017-08-23,105.78,106.38,104.91,105.04,2843988
UPS,2017-08-23,114.12,114.12,113.26,113.55,1528406
URI,2017-08-23,111.36,111.74,108.69,108.69,1019276
USB,2017-08-23,51.66,52.07,51.59,51.81,3439995
UTX,2017-08-23,115.41,118.87,114.93,117.03,6203459
VAR,2017-08-23,102.31,102.31,100.68,100.91,767447
VFC,2017-08-23,62.86,62.98,62.48,62.6,1650105
VIAB,2017-08-23,28.45,28.885,28.31,28.61,3646158
VLO,2017-08-23,65.22,66,65.1,65.71,2808682
VMC,2017-08-23,114.06,114.87,113.31,114.63,1265450
VNO,2017-08-23,73.26,74.59,73.2,74.06,900267
VRSK,2017-08-23,81.87,81.87,81.18,81.21,603061
VRSN,2017-08-23,99.84,101.15,99.84,101.02,533698
VRTX,2017-08-23,154.46,154.9,152.05,153.25,989435
VTR,2017-08-23,66.89,67.75,66.69,67.54,1299254
VZ,2017-08-23,48.26,48.67,48.1901,48.28,8909187
V,2017-08-23,103.77,103.97,102.99,103.18,5057189
WAT,2017-08-23,181.67,182.47,179.85,179.94,382771
WBA,2017-08-23,80.93,81.505,80.8,81.36,3812327
WDC,2017-08-23,86.42,89,86.06,88.31,4822994
WEC,2017-08-23,64.79,65.105,64.57,65.05,1382077
WFC,2017-08-23,51.83,52.48,51.8,52.03,10019524
WHR,2017-08-23,168,169.13,167.581,168.37,573271
WLTW,2017-08-23,148.9,149.54,148.32,148.39,681194
WMB,2017-08-23,29.4,29.81,29.4,29.49,4670620
WMT,2017-08-23,80.35,80.56,79.88,79.96,7799306
WM,2017-08-23,75.88,76.16,75.81,76.03,1067339
WRK,2017-08-23,54.76,54.93,54.26,54.6,936509
WU,2017-08-23,18.99,19.12,18.97,18.97,3018316
WYNN,2017-08-23,133.9,135.44,133.27,134.75,1720331
WYN,2017-08-23,97.64,98.54,96.72,97.73,638777
WY,2017-08-23,31.27,31.499,31.2,31.36,1384099
XEC,2017-08-23,98.98,101.29,98.68,99.84,1000367
XEL,2017-08-23,49.17,49.435,48.95,49.37,1729172
XLNX,2017-08-23,60.97,64.11,60.74,64.01,6880093
XL,2017-08-23,43.86,43.98,43.34,43.34,1319278
XOM,2017-08-23,76.7,77.01,76.47,76.61,7054254
XRAY,2017-08-23,53.37,53.42,52.93,53.22,1197734
XRX,2017-08-23,31.25,31.9,31.24,31.84,2482094
XYL,2017-08-23,59.63,60.15,59.53,59.99,838801
YUM,2017-08-23,76.35,76.595,76.034,76.41,1344015
ZBH,2017-08-23,113.04,113.45,111.9501,112.28,1317767
ZION,2017-08-23,43.61,44.35,43.6,43.93,1497247
ZTS,2017-08-23,61.44,61.6,61.23,61.36,1597889
AAL,2017-08-24,44.13,44.15,42.67,42.92,7057477
AAPL,2017-08-24,160.43,160.74,158.55,159.27,19818918
AAP,2017-08-24,94.18,95.25,92.36,93.1,1407762
ABBV,2017-08-24,71.72,72.31,71.4,72.11,4088257
ABC,2017-08-24,78.33,78.9,77.855,78.4,1191129
ABT,2017-08-24,49.74,49.84,49.33,49.38,3871755
ACN,2017-08-24,128.47,129.985,128.29,129.65,984907
ADBE,2017-08-24,151.22,151.83,149.17,150.81,1449409
ADI,2017-08-24,79.35,79.44,78.83,79.27,1316891
ADM,2017-08-24,41.75,41.88,41.06,41.08,2746125
ADP,2017-08-24,103.6,105.21,103.36,104.59,3041388
ADSK,2017-08-24,110.58,111.25,109.04,110.61,3128431
ADS,2017-08-24,221.38,225,221.38,222.9,332122
AEE,2017-08-24,60.2,60.41,60.04,60.26,738300
AEP,2017-08-24,73.28,73.66,73.09,73.39,2123034
AES,2017-08-24,11.36,11.43,11.32,11.4,4933591
AET,2017-08-24,156.79,157.28,155.8,156.15,1186888
AFL,2017-08-24,80.32,80.63,79.9801,80.39,1393664
AGN,2017-08-24,223.94,224.1,220.22,223.58,1335305
AIG,2017-08-24,60.79,60.94,60.17,60.23,5389650
AIV,2017-08-24,45.95,46.16,45.75,45.84,975735
AIZ,2017-08-24,99.99,100,98.15,98.22,238395
AJG,2017-08-24,58.28,58.4,58.01,58.31,667339
AKAM,2017-08-24,45.51,45.67,45.1,45.23,1202555
ALB,2017-08-24,115.63,116.27,114.72,114.86,948052
ALGN,2017-08-24,174,175.96,173.35,175.31,926339
ALK,2017-08-24,75.18,75.18,73.29,73.52,1933554
ALLE,2017-08-24,77.24,77.54,76.82,77.15,360224
ALL,2017-08-24,93.29,93.49,91.4,91.54,3161378
ALXN,2017-08-24,135.91,138,135.62,137.78,1094317
AMAT,2017-08-24,44.3,44.31,43.25,43.72,9252991
AMD,2017-08-24,12.69,12.71,12.39,12.5,37269674
AME,2017-08-24,62.55,63.03,62.46,62.51,759564
AMGN,2017-08-24,169.28,170.69,168.57,169.95,1922440
AMG,2017-08-24,174.9,175.26,172.66,174.73,259807
AMP,2017-08-24,139.1,139.835,138.31,138.4,1066506
AMT,2017-08-24,143.05,144.26,142.51,143.8,1578994
AMZN,2017-08-24,957.42,959,941.14,952.45,5195726
ANDV,2017-08-24,94.12,95.89,93.84,95.05,1657256
ANSS,2017-08-24,127.43,127.795,126.34,127.13,253709
ANTM,2017-08-24,192.79,194.78,192.77,193.83,1116706
AON,2017-08-24,137.5,138.2,137.02,137.9,944389
AOS,2017-08-24,54.24,54.4,53.42,53.46,987801
APA,2017-08-24,40.05,40.37,39.8566,40.03,1886505
APC,2017-08-24,42.74,42.87,42.47,42.65,3917628
APD,2017-08-24,145.47,145.81,144.91,145.23,953793
APH,2017-08-24,79.48,79.5,78.98,79.39,698050
ARE,2017-08-24,121.23,122.33,120.98,121.27,1282083
ARNC,2017-08-24,25.7,25.92,25.425,25.47,2280448
ATVI,2017-08-24,64.31,64.45,62.8,63.43,3906502
AVB,2017-08-24,190,190.92,189.1,189.34,706715
AVGO,2017-08-24,258.67,259.36,251.1,255.05,5211896
AVY,2017-08-24,93.44,93.45,92.41,92.96,365344
AWK,2017-08-24,81.94,82.01,81.34,81.67,1160093
AXP,2017-08-24,85.49,85.53,85.04,85.36,2057905
AYI,2017-08-24,176.81,178.75,175.2,175.49,297718
AZO,2017-08-24,513.67,518.79,511.01,511.63,417239
A,2017-08-24,62.87,63.15,62.35,62.68,1584503
BAC,2017-08-24,23.93,23.94,23.68,23.84,39178704
BAX,2017-08-24,61.69,61.83,61.4601,61.51,2286060
BA,2017-08-24,238.52,238.9,236.6,238.74,2553084
BBT,2017-08-24,46.16,46.33,46.02,46.15,3775094
BBY,2017-08-24,62.66,63.32,61.28,61.8,3628298
BDX,2017-08-24,198.68,198.68,196.84,197.86,814613
BEN,2017-08-24,42.47,42.53,42.23,42.39,2014942
BF.B,2017-08-24,50.63,50.63,49.86,49.95,819190
BHF,2017-08-24,56.39,56.64,55.11,55.32,1312191
BHGE,2017-08-24,33.09,33.09,32.54,32.82,1787191
BIIB,2017-08-24,283.66,285.8,281.8,285.45,801483
BK,2017-08-24,52.85,52.97,52.53,52.79,3379203
BLK,2017-08-24,419.37,419.96,415.7401,415.94,308493
BLL,2017-08-24,39.53,39.55,38.94,39.21,1653095
BMY,2017-08-24,57.98,58.34,57.8,58.17,4470989
BRK.B,2017-08-24,179.98,180,178.13,178.43,3250135
BSX,2017-08-24,26.84,26.905,26.66,26.71,3998300
BWA,2017-08-24,44.95,45.064,44.2,44.35,2161366
BXP,2017-08-24,121.26,122.31,119.77,119.89,1021768
CAG,2017-08-24,34.11,34.11,33,33.23,5070580
CAH,2017-08-24,65.93,66.73,65.815,66.1,2282762
CAT,2017-08-24,115,115.05,114.39,114.78,1861155
CA,2017-08-24,32.47,32.62,32.33,32.42,2652919
CBG,2017-08-24,35.74,36.12,35.72,35.85,2103856
CBOE,2017-08-24,99,99.04,98.19,98.46,738548
CBS,2017-08-24,64.9,65.1,63.98,63.98,2233271
CB,2017-08-24,140.59,142.35,140.59,141.89,1242597
CCI,2017-08-24,106.25,107.18,105.96,106.74,1990604
CCL,2017-08-24,68.14,68.425,67.905,68.18,1682596
CDNS,2017-08-24,37.44,37.48,37.01,37.18,1363734
CELG,2017-08-24,129.5,130.32,128.39,130.05,2511527
CERN,2017-08-24,64.78,65.36,64.36,65.05,1632230
CFG,2017-08-24,32.92,33.43,32.67,33.31,4448499
CF,2017-08-24,28.94,29.17,28.645,29.03,3037998
CHD,2017-08-24,50,50.27,49.52,49.6,962780
CHK,2017-08-24,3.88,3.96,3.82,3.86,31721854
CHRW,2017-08-24,67.29,67.74,66.76,66.87,1070602
CHTR,2017-08-24,390.09,391.53,384.24,389.23,1401056
CINF,2017-08-24,76.97,77.14,76.35,76.43,381235
CI,2017-08-24,179.88,179.97,178.215,179.77,1242621
CLX,2017-08-24,138.79,138.86,136.91,136.98,600033
CL,2017-08-24,71.34,71.42,70.69,70.78,3685781
CMA,2017-08-24,70.39,70.86,70.14,70.37,880948
CMCSA,2017-08-24,40.8,40.875,40.01,40.14,14401728
CME,2017-08-24,126.07,126.62,125.65,125.92,1326509
CMG,2017-08-24,301.57,307.55,298.6,301.92,2025339
CMI,2017-08-24,152.51,152.769,150.89,151.8,1074828
CMS,2017-08-24,48.57,48.64,48.33,48.34,1159200
CNC,2017-08-24,86.07,86.495,85.4394,86,633957
CNP,2017-08-24,29.7,29.72,29.52,29.64,2072665
COF,2017-08-24,81.5,81.8399,81.16,81.43,908765
COG,2017-08-24,24.89,25.11,24.74,24.98,3912293
COL,2017-08-24,127.37,130.37,126.57,129.28,4259848
COO,2017-08-24,247.03,247.575,245.42,245.66,158349
COP,2017-08-24,43.52,43.555,43.08,43.3,4370046
COST,2017-08-24,160,160.66,151.09,151.33,10301697
COTY,2017-08-24,16.79,16.79,15.83,16.24,16644345
CPB,2017-08-24,53.95,53.955,52.31,52.48,2586962
CRM,2017-08-24,93.7,94.31,93.35,94.15,5494432
CSCO,2017-08-24,30.95,31.4,30.9,31.24,22576090
CSRA,2017-08-24,31.4,31.43,31.1,31.16,803420
CSX,2017-08-24,49.09,49.19,48.1175,48.38,5472868
CTAS,2017-08-24,134.09,134.1,131.62,133.2,590845
CTL,2017-08-24,20.5,20.56,20.02,20.06,7861927
CTSH,2017-08-24,70.12,70.34,69.52,69.82,1473591
CTXS,2017-08-24,74.96,75.46,74.49,75.35,980008
CVS,2017-08-24,77.19,77.64,74.59,75.39,9495530
CVX,2017-08-24,106.5,107.67,106.33,107.44,5059721
CXO,2017-08-24,109.53,110.26,108.85,110,722936
C,2017-08-24,67.45,67.91,66.95,67.69,11524823
DAL,2017-08-24,46.48,46.5,45,45.21,13780242
DE,2017-08-24,116.64,116.64,115.24,115.44,2738712
DFS,2017-08-24,59.42,59.73,59.24,59.47,1730224
DGX,2017-08-24,106.96,107.205,106.51,106.57,511388
DG,2017-08-24,79.26,79.7,75.12,75.69,4917510
DHI,2017-08-24,35.57,35.69,35.34,35.38,3198511
DHR,2017-08-24,81.78,81.87,81.22,81.81,2043669
DISCA,2017-08-24,22.44,22.65,22.38,22.52,2072630
DISCK,2017-08-24,21.18,21.4,21.1,21.25,1557958
DISH,2017-08-24,57.25,57.69,56.47,57.31,1706060
DIS,2017-08-24,101.82,102.03,101.43,101.52,6976592
DLR,2017-08-24,118.38,118.86,117.65,117.94,1034716
DLTR,2017-08-24,82.21,82.255,77.57,78.5,13435933
DOV,2017-08-24,84.71,84.895,84.15,84.2,607290
DPS,2017-08-24,91.14,91.28,89.85,89.96,967487
DRE,2017-08-24,29.62,29.72,29.32,29.33,1852567
DRI,2017-08-24,83.66,83.89,82.36,82.38,1058979
DTE,2017-08-24,111.83,112.15,111.66,111.74,463945
DUK,2017-08-24,87.55,87.95,87.33,87.5,1828384
DVA,2017-08-24,56.96,57.709,56.795,56.94,1261723
DVN,2017-08-24,30.76,31.29,30.67,31.12,3820859
DXC,2017-08-24,85.5,85.7971,84.93,85.03,1123512
D,2017-08-24,79.22,79.63,79.06,79.45,2055978
EA,2017-08-24,118.49,118.92,116,117.82,1342750
EBAY,2017-08-24,34.86,35.04,34.51,34.88,5778079
ECL,2017-08-24,130.78,131.2672,130.01,130.33,701884
ED,2017-08-24,84.24,84.54,84.03,84.23,845818
EFX,2017-08-24,141.23,141.23,140.15,140.38,221816
EIX,2017-08-24,80.28,80.55,80.11,80.2,1189995
EL,2017-08-24,104.79,106.16,104.521,106.01,2510998
EMN,2017-08-24,84.36,85.13,84.17,84.82,809258
EMR,2017-08-24,58.51,58.59,57.99,58.02,1523504
EOG,2017-08-24,84.8,85.14,84.33,84.62,2007762
EQIX,2017-08-24,461.93,465.89,460.64,463.53,478844
EQR,2017-08-24,68.13,68.47,67.88,67.97,1484310
EQT,2017-08-24,61.04,61.76,60.32,61.28,1100892
ESRX,2017-08-24,61.06,61.45,60.32,60.51,2546519
ESS,2017-08-24,267.61,268.59,266.24,266.41,396526
ES,2017-08-24,63.14,63.4,62.93,62.97,1394386
ETFC,2017-08-24,40.73,41.08,40.54,40.94,2848549
ETN,2017-08-24,71.37,71.37,70.531,70.64,2530326
ETR,2017-08-24,79.05,79.34,78.74,78.99,889980
EVHC,2017-08-24,50.95,51.56,50.69,50.82,1109929
EW,2017-08-24,112.32,113.25,111.74,111.83,1366091
EXC,2017-08-24,38.31,38.51,38.13,38.34,5958665
EXPD,2017-08-24,55.16,55.16,54.7,54.95,572310
EXPE,2017-08-24,149.31,151.87,149.31,149.94,1838562
EXR,2017-08-24,77.73,78.35,77.35,77.53,877327
FAST,2017-08-24,41.32,41.62,40.91,41.15,2241232
FBHS,2017-08-24,62.72,62.85,62.31,62.46,754309
FB,2017-08-24,168.88,169.29,166.41,167.74,14030420
FCX,2017-08-24,15.29,15.64,15.16,15.49,22765984
FDX,2017-08-24,208.02,208.06,205.64,206.67,598170
FE,2017-08-24,32.89,32.98,32.64,32.67,2770799
FFIV,2017-08-24,116.26,118.14,116.26,117.52,569811
FISV,2017-08-24,122.05,122.3,121.34,121.51,448741
FIS,2017-08-24,91.58,91.58,91.05,91.25,1185190
FITB,2017-08-24,26.71,26.91,26.6572,26.85,3691132
FLIR,2017-08-24,37.6,37.71,37.35,37.5,998225
FLR,2017-08-24,37.59,37.7,37.37,37.44,1483752
FLS,2017-08-24,38.6,38.73,37.91,38.03,740502
FL,2017-08-24,35.6,36.27,34.73,34.77,7686783
FMC,2017-08-24,84.71,84.89,83.68,84.11,796227
FOXA,2017-08-24,27.18,27.27,27.05,27.1,4017921
FOX,2017-08-24,26.67,26.8,26.57,26.61,1574354
FRT,2017-08-24,127.96,129.73,126.69,126.86,587163
FTI,2017-08-24,25.55,25.57,25.17,25.17,1866667
FTV,2017-08-24,65.12,65.34,64.63,64.88,1167335
F,2017-08-24,10.75,10.8,10.69,10.71,33584388
GD,2017-08-24,200.22,200.27,198.7463,199.47,723525
GE,2017-08-24,24.43,24.54,24.3,24.3,25547869
GGP,2017-08-24,21.36,21.62,20.71,20.75,6236691
GILD,2017-08-24,73.81,74.3,73.65,74.02,4929321
GIS,2017-08-24,57.39,57.45,55.63,55.68,4606488
GLW,2017-08-24,28.53,28.65,28.43,28.56,6384493
GM,2017-08-24,35.64,35.73,35.45,35.52,4955524
GOOGL,2017-08-24,943.71,946.31,930.74,936.89,1294559
GOOG,2017-08-24,928.66,930.84,915.5,921.28,1270306
GPC,2017-08-24,82.96,83.31,82.21,82.48,665710
GPN,2017-08-24,94.74,94.97,94.05,94.26,464316
GPS,2017-08-24,23.57,24.01,23.22,23.31,6441905
GRMN,2017-08-24,52.07,52.728,51.93,52.18,1297821
GS,2017-08-24,223.77,224.565,222.59,222.99,2263028
GT,2017-08-24,29.86,30.105,29.73,29.96,2133686
GWW,2017-08-24,161.88,162.635,158.12,158.33,715017
HAL,2017-08-24,38.97,39,38.565,38.79,7345872
HAS,2017-08-24,94.17,95.4,94.06,95.05,1824855
HBAN,2017-08-24,12.72,12.76,12.635,12.7,4900230
HBI,2017-08-24,23.77,24.06,23.63,23.85,2631971
HCA,2017-08-24,79.11,79.67,78.89,79.26,1412595
HCN,2017-08-24,71.51,71.98,71.31,71.41,1510262
HCP,2017-08-24,29.47,29.7,29.33,29.41,3109627
HD,2017-08-24,149.73,150.6,147.98,148.25,3736039
HES,2017-08-24,38.65,38.775,38.2,38.36,2012993
HIG,2017-08-24,55.28,55.37,54.61,54.63,1739042
HII,2017-08-24,207.38,209.6,206.53,209.37,200369
HLT,2017-08-24,63.47,63.72,62.84,62.91,1445763
HOG,2017-08-24,46.97,47.75,46.97,47.2,1573123
HOLX,2017-08-24,37.24,37.59,37.11,37.54,4864663
HON,2017-08-24,136.63,137.05,136.185,136.54,1920444
HPE,2017-08-24,17.72,18.06,17.66,17.95,6636112
HPQ,2017-08-24,18.83,19.78,18.83,19.41,27375516
HP,2017-08-24,44.41,44.71,44.04,44.19,1888405
HRB,2017-08-24,30.11,30.6,30.11,30.44,1969230
HRL,2017-08-24,31.61,32.35,30.86,32.09,10569189
HRS,2017-08-24,119.32,119.53,118.74,118.84,339552
HSIC,2017-08-24,85.37,86.465,85.345,85.53,1425922
HST,2017-08-24,17.72,17.85,17.56,17.6,5565114
HSY,2017-08-24,106.67,107.78,105.49,105.52,2298937
HUM,2017-08-24,254.13,255.91,253.46,255.67,1025306
IBM,2017-08-24,142.5,143.68,142.25,142.94,3592183
ICE,2017-08-24,65.6,65.67,64.45,64.7,1515240
IDXX,2017-08-24,153.5,154.55,152.29,152.57,424594
IFF,2017-08-24,135.61,135.87,135.11,135.23,181388
ILMN,2017-08-24,193.2,194.6,191.43,193.96,613071
INCY,2017-08-24,124.15,124.41,122.47,123.82,703808
INFO,2017-08-24,46.41,46.76,46.29,46.56,1330281
INTC,2017-08-24,34.7,34.89,34.55,34.71,14301892
INTU,2017-08-24,135.27,135.8,133.71,135.33,1944156
IPG,2017-08-24,19.68,20.14,19.64,19.99,11508934
IP,2017-08-24,53.59,53.95,53.31,53.89,1635162
IQV,2017-08-24,94.55,95.45,94.18,95.11,1461641
IRM,2017-08-24,38.37,38.8,38.17,38.53,1276366
IR,2017-08-24,84.59,84.79,83.61,83.77,1551082
ISRG,2017-08-24,328.9863,330.5397,327.733,330.193,693438
ITW,2017-08-24,136.75,136.91,135.7,135.87,740922
IT,2017-08-24,119.04,119.21,118.61,118.74,374967
IVZ,2017-08-24,32.95,32.95,32.39,32.58,2279366
JBHT,2017-08-24,97.17,97.5,96.3,96.56,784065
JCI,2017-08-24,38.64,38.84,38.43,38.59,5425734
JEC,2017-08-24,51.43,51.7,51.2391,51.33,780328
JNJ,2017-08-24,132.82,133.08,132.27,132.89,5398432
JNPR,2017-08-24,27.44,27.5,27.34,27.44,1932334
JPM,2017-08-24,91.93,92.12,91.41,91.52,8623165
JWN,2017-08-24,45.21,45.42,43.705,43.82,1771053
KEY,2017-08-24,17.74,17.8,17.575,17.64,8795601
KHC,2017-08-24,84.5,84.59,82.69,82.8,3438057
KIM,2017-08-24,19.94,20.31,19.52,19.6,3696747
KLAC,2017-08-24,91.71,91.86,89.8497,90.3,936205
KMB,2017-08-24,122.36,122.485,120.96,120.99,1170938
KMI,2017-08-24,19.01,19.12,18.9,19.05,7708403
KMX,2017-08-24,64.63,65.03,63.67,63.73,889234
KORS,2017-08-24,42.05,42.575,41.51,41.79,2085406
KO,2017-08-24,45.54,45.61,45.31,45.41,7534364
KR,2017-08-24,23,23.25,21.06,21.1,39085958
KSS,2017-08-24,38.93,39.55,38.24,38.45,3498082
KSU,2017-08-24,106,106.27,104.36,104.58,1036153
K,2017-08-24,69.43,69.44,67.82,67.91,2713748
LB,2017-08-24,36.58,37.3,36.014,36.25,4282954
LEG,2017-08-24,45.81,45.83,45.21,45.23,1049792
LEN,2017-08-24,50.7451,50.8039,50.1372,50.1863,911648
LH,2017-08-24,153.93,154.89,153.33,154.42,892822
LKQ,2017-08-24,34.26,34.39,33.89,33.95,1242467
LLL,2017-08-24,179.81,180.44,178.34,180.07,267752
LLY,2017-08-24,78.33,79.24,78.26,78.86,4188366
LMT,2017-08-24,303.51,304.05,301.25,302.6,574443
LNC,2017-08-24,68.14,68.54,67.87,68,2329365
LNT,2017-08-24,43,43.09,42.75,42.86,892447
LOW,2017-08-24,73.2,73.87,72.32,72.61,10580170
LRCX,2017-08-24,162.21,162.8,158.09,158.82,1473728
LUK,2017-08-24,24.08,24.08,23.89,23.99,1276883
LUV,2017-08-24,52.11,52.16,50.49,50.71,8511973
LYB,2017-08-24,89.4,89.77,88.98,89.51,1294449
L,2017-08-24,47.58,47.62,47.21,47.21,722244
MAA,2017-08-24,107.75,108.27,107.37,107.47,563499
MAC,2017-08-24,54.43,55.38,53.32,53.38,1093176
MAR,2017-08-24,100.56,101.03,99.58,99.95,1364972
MAS,2017-08-24,36.86,36.96,36.45,36.48,2227154
MAT,2017-08-24,16.05,16.295,15.93,16.24,7022047
MA,2017-08-24,133.23,133.46,131.98,132.96,2046557
MCD,2017-08-24,159.11,159.679,158.3321,158.41,1634784
MCHP,2017-08-24,82.95,83.49,82.35,82.69,1456730
MCK,2017-08-24,147.59,148.115,146.74,146.87,1249517
MCO,2017-08-24,132.53,132.97,131.47,132.2,430590
MDLZ,2017-08-24,42.99,43.09,41.79,41.88,16105553
MDT,2017-08-24,79.69,80.1,79.111,79.24,7364983
MET,2017-08-24,47.22,47.62,46.99,47.6,4927740
MGM,2017-08-24,31.39,31.71,31.21,31.55,3451523
MHK,2017-08-24,248.64,249.29,244.77,245.9,338087
MKC,2017-08-24,96.96,97.27,94.77,94.78,1027161
MLM,2017-08-24,203.34,203.665,199.9,199.98,623273
MMC,2017-08-24,77.31,77.43,76.85,76.88,874181
MMM,2017-08-24,203.89,203.89,201.96,202.12,1230772
MNST,2017-08-24,55.1,55.24,54.78,54.98,1609352
MON,2017-08-24,116.82,116.85,116.51,116.68,935257
MOS,2017-08-24,20.2,20.42,20,20.19,2380246
MO,2017-08-24,63.81,63.93,63.31,63.6,5238972
MPC,2017-08-24,50.26,51.54,50.19,51.13,4070142
MRK,2017-08-24,62.25,62.91,62.19,62.71,7750055
MRO,2017-08-24,10.97,11.05,10.89,10.99,7748814
MSFT,2017-08-24,72.74,72.86,72.07,72.69,17098282
MSI,2017-08-24,86.44,86.71,85.91,86.51,870087
MS,2017-08-24,45.97,46.18,45.73,46,6640733
MTB,2017-08-24,153.54,153.63,152.57,152.83,407383
MTD,2017-08-24,591.54,594.075,587.55,591.83,90390
MU,2017-08-24,30.55,30.6295,30.11,30.22,18056826
MYL,2017-08-24,30.14,30.805,30.1,30.21,6235543
M,2017-08-24,20.89,21.26,20.605,20.69,12329836
NAVI,2017-08-24,13.69,13.74,13.6,13.62,1000600
NBL,2017-08-24,23.59,23.69,23.45,23.54,3315354
NCLH,2017-08-24,57.33,57.905,57.29,57.73,1563125
NDAQ,2017-08-24,75.9,75.9,74.91,74.94,854646
NEE,2017-08-24,150,150.0045,148.94,149.31,1291115
NEM,2017-08-24,36.94,37.095,36.64,36.82,4823190
NFLX,2017-08-24,169.86,171.2363,166.15,168.13,5361749
NFX,2017-08-24,24.77,25.24,24.7,25.09,1993524
NI,2017-08-24,27.03,27.1,26.87,26.94,9490610
NKE,2017-08-24,53.93,53.97,53.46,53.84,5461911
NLSN,2017-08-24,39.08,39.4,39,39.27,2262391
NOC,2017-08-24,269.88,270.64,268.3,268.54,393600
NOV,2017-08-24,30.26,30.31,30.055,30.08,2080366
NRG,2017-08-24,25.62,25.65,25.06,25.43,4948589
NSC,2017-08-24,119.06,119.6255,117.1,117.74,959825
NTAP,2017-08-24,38.76,38.93,38.51,38.81,2212374
NTRS,2017-08-24,89.59,89.94,89.035,89.75,1746548
NUE,2017-08-24,54.97,55.19,54.3,54.59,1423648
NVDA,2017-08-24,167.1,167.28,164.12,165.19,11742501
NWL,2017-08-24,48.84,48.85,47.95,48.15,2920457
NWSA,2017-08-24,13.21,13.23,13.09,13.2,1161440
NWS,2017-08-24,13.6,13.6,13.45,13.6,271617
OKE,2017-08-24,53.26,53.855,53.26,53.47,2814892
OMC,2017-08-24,72.9,73.8,72.75,73.01,2574737
ORCL,2017-08-24,49.07,49.2569,48.88,49.19,7365529
ORLY,2017-08-24,194.72,197.67,194.72,196.44,1322568
OXY,2017-08-24,59.56,59.56,59.06,59.13,2387837
O,2017-08-24,58.19,58.45,57.47,57.5,1014952
PAYX,2017-08-24,55.83,55.9,55.46,55.54,1313617
PBCT,2017-08-24,16.75,16.78,16.65,16.67,1819280
PCAR,2017-08-24,64.1,64.29,63.73,63.82,1215406
PCG,2017-08-24,69.87,70.04,69.6817,69.78,1035667
PCLN,2017-08-24,1813.04,1822.47,1801.11,1815.51,316979
PDCO,2017-08-24,38.5,39.21,36.52,36.84,4079798
PEG,2017-08-24,47.21,47.38,47.04,47.22,1266005
PEP,2017-08-24,117.26,117.3,116.03,116.22,4760021
PFE,2017-08-24,33.37,33.395,33.17,33.23,11518441
PFG,2017-08-24,63.39,63.505,63.03,63.07,679343
PGR,2017-08-24,48.94,48.94,48.24,48.26,2618983
PG,2017-08-24,92.44,92.57,92.04,92.27,5173720
PHM,2017-08-24,25.07,25.14,24.86,24.91,2970938
PH,2017-08-24,157.37,157.755,156.5,156.57,587101
PKG,2017-08-24,109.45,110.4,109.14,110.12,614280
PKI,2017-08-24,65.13,65.52,64.88,65.18,295909
PLD,2017-08-24,63,63.079,62.2,62.27,1889521
PM,2017-08-24,115.66,116.11,114.1,114.52,2806028
PNC,2017-08-24,127.81,128.03,127.11,127.67,889519
PNR,2017-08-24,60.88,61.11,60.75,60.97,553022
PNW,2017-08-24,89.86,90.33,89.635,89.9,520673
PPG,2017-08-24,103.91,104.57,103.6,103.71,685316
PPL,2017-08-24,39.47,39.555,39.335,39.5,2133903
PRGO,2017-08-24,77.32,78.305,77.3,77.5,1141900
PRU,2017-08-24,101.7,102.29,101.42,101.69,1724781
PSA,2017-08-24,205.4,206.78,204.35,204.67,727581
PSX,2017-08-24,82.06,84.41,82.06,83.87,2463215
PVH,2017-08-24,128,130.25,122,126.92,3806381
PWR,2017-08-24,34.46,34.485,33.98,34.41,1822856
PXD,2017-08-24,129.32,129.52,127.68,128.41,970444
PX,2017-08-24,132.73,132.975,131.81,132.15,624160
PYPL,2017-08-24,60.22,60.43,59.11,60,4045282
QCOM,2017-08-24,52.37,52.71,52.26,52.49,6198617
QRVO,2017-08-24,70.99,71.2,70.13,70.25,827546
RCL,2017-08-24,121.18,121.34,119.97,120.54,1407127
REGN,2017-08-24,477.27,488.82,474.3431,485.26,538991
REG,2017-08-24,66.07,67.1,65.23,65.26,1170971
RE,2017-08-24,262.78,263.1,256.675,257.61,369587
RF,2017-08-24,14.38,14.47,14.315,14.45,9752725
RHI,2017-08-24,43.89,43.89,43.53,43.72,583631
RHT,2017-08-24,104.54,104.695,103.1,104.65,940123
RJF,2017-08-24,79.28,79.58,78.7642,78.79,640307
RL,2017-08-24,85.4,86.94,84.75,85.95,1657073
RMD,2017-08-24,73.82,74.16,73.57,73.9,439521
ROK,2017-08-24,160.24,160.5725,159.32,160.13,600306
ROP,2017-08-24,231.56,232.255,228.66,229.03,282352
ROST,2017-08-24,59.36,60.8,58.14,58.33,4233463
RRC,2017-08-24,18.35,18.91,18.3,18.6,7219504
RSG,2017-08-24,64.46,64.7,64.11,64.16,890137
RTN,2017-08-24,178.76,178.895,177.47,177.99,1031285
SBAC,2017-08-24,146.83,148.34,146.34,148.08,992257
SBUX,2017-08-24,54.26,54.445,53.77,53.94,8716699
SCG,2017-08-24,59.95,60.36,59.34,60.19,1403745
SCHW,2017-08-24,40,40,39.62,39.64,3604533
SEE,2017-08-24,45.33,45.39,44.815,44.85,1465706
SHW,2017-08-24,336.82,336.85,334.33,335.56,443649
SIG,2017-08-24,62.29,63.99,59.92,60.54,12460373
SJM,2017-08-24,112.5,113.1,106.93,107.51,5352375
SLB,2017-08-24,63.1,63.24,62.56,62.88,5674063
SLG,2017-08-24,98.1,98.36,97.01,97.1,789383
SNA,2017-08-24,141.87,142.99,141.36,142.83,640076
SNI,2017-08-24,85.78,86.07,85.72,85.86,3215548
SNPS,2017-08-24,78.68,78.78,77.91,78.55,586380
SO,2017-08-24,48.03,48.14,47.875,48.02,2877765
SPGI,2017-08-24,151.15,151.72,150.43,151.45,534912
SPG,2017-08-24,158.67,161.07,156.3801,156.66,2289872
SRCL,2017-08-24,70.93,71.57,70.86,71.41,523280
SRE,2017-08-24,118.45,119.195,118.26,119.07,897265
STI,2017-08-24,56.47,56.55,56.15,56.23,1889944
STT,2017-08-24,93.72,94.43,93.31,93.78,1680675
STX,2017-08-24,31.11,31.43,30.95,31.02,4542635
STZ,2017-08-24,198.41,199.79,196.08,196.88,1267506
SWKS,2017-08-24,102.93,103.31,101.94,102.5,1131686
SWK,2017-08-24,137.4,138.145,136.64,137.16,547902
SYF,2017-08-24,30.49,30.7,30.3,30.46,3220895
SYK,2017-08-24,138.5,138.99,138.14,138.77,1339958
SYMC,2017-08-24,29.24,29.42,29.05,29.38,5116343
SYY,2017-08-24,52.57,52.65,51.2,51.22,5272771
TAP,2017-08-24,89.09,89.87,88.27,89.81,3484328
TDG,2017-08-24,275.01,277.505,270.83,271.43,431052
TEL,2017-08-24,78.69,78.78,78.06,78.23,963791
TGT,2017-08-24,57.17,57.63,53.9,54.21,15836402
TIF,2017-08-24,91.49,92.5,86.31,87.55,2775132
TJX,2017-08-24,72.56,73.21,70.6643,70.89,6690477
TMK,2017-08-24,77.49,77.62,77.07,77.1,255067
TMO,2017-08-24,175.82,176.64,175.54,175.96,1176969
TPR,2017-08-24,41.42,41.74,40.94,41.32,2883965
TRIP,2017-08-24,42,43.86,42,43.32,4618961
TROW,2017-08-24,83.19,83.19,82.38,82.46,1212480
TRV,2017-08-24,127.33,127.37,125.51,125.57,1045112
TSCO,2017-08-24,57.51,58.7225,57.32,57.69,3334648
TSN,2017-08-24,64.47,64.67,63.81,63.86,2519886
TSS,2017-08-24,67.21,67.51,66.55,66.7,757353
TWX,2017-08-24,101.74,101.85,101.29,101.32,2137572
TXN,2017-08-24,81.16,81.495,80.82,81.25,3511122
TXT,2017-08-24,48.07,48.18,47.72,47.94,918482
T,2017-08-24,37.96,37.975,37.635,37.68,10941782
UAA,2017-08-24,17.14,17.19,16.84,17.05,2496762
UAL,2017-08-24,63.29,63.29,61.31,61.48,4637362
UA,2017-08-24,15.66,15.93,15.561,15.73,2353772
UDR,2017-08-24,39.46,39.55,39.055,39.14,2408857
UHS,2017-08-24,108.34,109.355,107.935,108.62,320911
ULTA,2017-08-24,240,247.3,233.02,233.71,2884748
UNH,2017-08-24,194.55,195.07,194.21,194.75,1923668
UNM,2017-08-24,48,48.49,47.9,48.38,1602388
UNP,2017-08-24,105.39,105.5,104.43,104.57,2768741
UPS,2017-08-24,113.84,113.96,113.24,113.35,1147527
URI,2017-08-24,109,109.76,107.33,107.61,973585
USB,2017-08-24,52.01,52.11,51.74,51.85,2457386
UTX,2017-08-24,117.21,117.21,114.95,115.3,4331020
VAR,2017-08-24,101.08,101.81,101.02,101.27,497604
VFC,2017-08-24,63.38,63.765,62.825,62.94,1625479
VIAB,2017-08-24,28.54,28.885,28.41,28.65,3446322
VLO,2017-08-24,65.7,67.999,65.7,67.44,5491952
VMC,2017-08-24,115.12,115.39,113.76,114.34,1029877
VNO,2017-08-24,74.72,75.2299,73.98,74,1505145
VRSK,2017-08-24,81.3,81.3,79.87,80.26,717297
VRSN,2017-08-24,101.12,101.65,100.3101,101.5,584455
VRTX,2017-08-24,153.6,156.63,151.1,156.08,1148699
VTR,2017-08-24,67.5,68.09,67.42,67.77,1836946
VZ,2017-08-24,48.35,48.555,48.18,48.31,8898226
V,2017-08-24,103.32,103.5014,102.64,103.22,4082263
WAT,2017-08-24,180.02,181.29,179.75,180.96,216120
WBA,2017-08-24,81.27,81.67,79.25,80.5,8015472
WDC,2017-08-24,89,90.18,88.35,89.45,3532936
WEC,2017-08-24,65,65.14,64.78,64.92,798587
WFC,2017-08-24,52.19,52.5288,52.035,52.16,12345029
WHR,2017-08-24,169,169.685,167.16,167.35,567827
WLTW,2017-08-24,149.02,149.045,148.065,148.36,378128
WMB,2017-08-24,29.43,29.63,29.405,29.47,2182394
WMT,2017-08-24,80.61,80.88,77.85,78.34,19128041
WM,2017-08-24,76.17,76.25,75.6,75.65,864372
WRK,2017-08-24,54.87,55.17,54.47,54.68,1438835
WU,2017-08-24,19.06,19.14,18.96,18.98,2451007
WYNN,2017-08-24,135.3,135.3,132.57,134.1,1474386
WYN,2017-08-24,98.15,98.42,96.93,96.97,808439
WY,2017-08-24,31.39,31.99,31.29,31.38,1533412
XEC,2017-08-24,99.22,99.865,98.87,99.01,576122
XEL,2017-08-24,49.3,49.52,49.215,49.35,1977054
XLNX,2017-08-24,64,64.45,63.52,64.23,2896638
XL,2017-08-24,43.44,43.44,42.46,42.52,1870530
XOM,2017-08-24,76.5,76.65,76.2,76.33,8678316
XRAY,2017-08-24,53,54.81,53,54.62,3173601
XRX,2017-08-24,32,32.29,31.75,32.05,2084751
XYL,2017-08-24,59.99,60.21,59.96,60.1,790302
YUM,2017-08-24,76.54,76.58,76.03,76.26,1118249
ZBH,2017-08-24,112.83,113.955,112.41,112.85,993916
ZION,2017-08-24,44.21,44.46,43.98,44.38,1215884
ZTS,2017-08-24,61.61,61.61,61.15,61.39,2098981
AAL,2017-08-25,43.09,45.43,43.01,45.25,11738415
AAPL,2017-08-25,159.65,160.56,159.27,159.86,25480063
AAP,2017-08-25,93.49,97.84,93,95.8,1633170
ABBV,2017-08-25,72.22,72.78,72.21,72.48,3871184
ABC,2017-08-25,78.39,78.9522,77.97,78.1,1154263
ABT,2017-08-25,49.59,49.8,49.35,49.35,4852442
ACN,2017-08-25,129.32,129.78,129.18,129.39,1252413
ADBE,2017-08-25,152,153,150.91,151.45,1182292
ADI,2017-08-25,79.57,79.84,78.81,78.97,1006589
ADM,2017-08-25,41.38,41.9,41.36,41.75,2216740
ADP,2017-08-25,104.87,105.43,104.46,104.59,3448701
ADSK,2017-08-25,115,119.73,113.54,114.97,7121029
ADS,2017-08-25,223.34,224.5,221.415,222.02,394664
AEE,2017-08-25,60.48,60.58,60.26,60.37,1089120
AEP,2017-08-25,73.71,73.7701,73.41,73.57,2067781
AES,2017-08-25,11.42,11.52,11.37,11.43,2562969
AET,2017-08-25,156.33,157.49,155.97,156.1,1041699
AFL,2017-08-25,80.6,81.1,80.57,80.91,1371019
AGN,2017-08-25,223.9,224.21,221.81,221.81,1239408
AIG,2017-08-25,60.31,60.91,60.13,60.78,5877551
AIV,2017-08-25,45.93,46.01,45.72,45.75,545890
AIZ,2017-08-25,98.48,98.63,97.5,98.49,284003
AJG,2017-08-25,58.54,58.68,58.33,58.38,487027
AKAM,2017-08-25,45.49,45.49,44.95,44.98,1760730
ALB,2017-08-25,115.13,115.46,114.26,114.95,605600
ALGN,2017-08-25,175.41,176.2,171.55,172.55,823047
ALK,2017-08-25,73.91,76,73.91,75.53,1675303
ALLE,2017-08-25,77.58,77.81,77.43,77.62,376784
ALL,2017-08-25,91.81,92.28,91.46,92.02,2583119
ALXN,2017-08-25,138,138.98,136.41,137.54,1491044
AMAT,2017-08-25,43.79,43.95,43.12,43.31,6385750
AMD,2017-08-25,12.51,12.57,12.25,12.43,29732049
AME,2017-08-25,62.8,63,62.39,62.52,577148
AMGN,2017-08-25,170.82,171.57,169.4,169.74,1510790
AMG,2017-08-25,175.6,176.91,174.01,174.88,244209
AMP,2017-08-25,139.24,139.59,138.1,138.61,1730459
AMT,2017-08-25,144.72,146.09,143.98,144.24,1253977
AMZN,2017-08-25,956,957.621,944.1,945.26,3324791
ANDV,2017-08-25,95.37,96.55,95.06,95.48,1012913
ANSS,2017-08-25,127.93,128.55,127.3,127.77,192424
ANTM,2017-08-25,193.59,194.55,192.59,192.68,1421023
AON,2017-08-25,138.41,138.69,137.85,138.05,726313
AOS,2017-08-25,53.82,54.05,53.61,53.9,680895
APA,2017-08-25,40.19,40.39,39.78,40.06,2399444
APC,2017-08-25,42.84,42.98,42.285,42.36,3053442
APD,2017-08-25,145.05,146.47,145.05,146.01,953222
APH,2017-08-25,79.33,80.33,79.08,80.16,785796
ARE,2017-08-25,121.9,122,120.49,120.49,485042
ARNC,2017-08-25,25.59,25.65,25.25,25.25,1841478
ATVI,2017-08-25,63.63,63.96,62.49,62.58,4363911
AVB,2017-08-25,189.74,190.34,188.96,188.99,599134
AVGO,2017-08-25,252.25,254.4,243.78,245.59,6909886
AVY,2017-08-25,93.39,93.86,93,93.67,241443
AWK,2017-08-25,81.95,82.38,81.75,81.96,458104
AXP,2017-08-25,85.5,85.96,85.42,85.47,2302086
AYI,2017-08-25,176.13,179.51,175.215,176.75,278036
AZO,2017-08-25,515.62,536.83,515.24,528.95,630381
A,2017-08-25,63.06,63.14,62.67,62.9,1352761
BAC,2017-08-25,23.89,24.07,23.75,23.77,43511878
BAX,2017-08-25,61.79,61.79,61.45,61.51,2389377
BA,2017-08-25,239,239.09,235.6,235.89,2270276
BBT,2017-08-25,46.33,46.43,46.15,46.15,3530190
BBY,2017-08-25,61.85,62.38,61.48,61.87,2252557
BDX,2017-08-25,198.09,198.785,197.69,198.57,789306
BEN,2017-08-25,42.63,42.83,42.56,42.67,2055562
BF.B,2017-08-25,50,50.6,49.95,50.41,762188
BHF,2017-08-25,55.53,56.63,54.9,55.54,1080305
BHGE,2017-08-25,32.88,33.41,32.8701,33.26,2037096
BIIB,2017-08-25,287.31,289.85,284.89,285.06,900469
BK,2017-08-25,52.89,53.23,52.6,52.65,2731558
BLK,2017-08-25,417.43,419.795,416.22,416.37,466698
BLL,2017-08-25,39.39,39.4,39.045,39.3,1598992
BMY,2017-08-25,58.29,58.67,58.18,58.37,4070765
BRK.B,2017-08-25,179,180.16,178.8561,179.6,2284637
BSX,2017-08-25,26.79,26.92,26.71,26.72,3666381
BWA,2017-08-25,44.76,44.77,44.13,44.16,1176850
BXP,2017-08-25,120.38,122.01,119.56,121.46,525961
CAG,2017-08-25,33.39,33.46,33.03,33.14,4241182
CAH,2017-08-25,66.15,66.39,65.96,66.08,1333142
CAT,2017-08-25,115.47,116.64,115.15,115.35,3282217
CA,2017-08-25,32.55,32.69,32.47,32.5,1273325
CBG,2017-08-25,36,36.1,35.33,35.36,1043627
CBOE,2017-08-25,98.9,99.9899,98.55,99.77,787535
CBS,2017-08-25,64.1,64.68,63.75,63.89,1792224
CB,2017-08-25,142.8,144.15,142.65,143.63,1312740
CCI,2017-08-25,107.1,107.89,106.735,106.99,2158352
CCL,2017-08-25,68.25,68.575,68.02,68.17,1730940
CDNS,2017-08-25,37.32,37.7,37.11,37.4,1513810
CELG,2017-08-25,130.7,131.5776,129.62,129.68,2313034
CERN,2017-08-25,65.34,65.5,65.01,65.25,1238879
CFG,2017-08-25,34.11,34.37,33.84,33.85,2763622
CF,2017-08-25,29.19,29.19,28.83,28.98,2082777
CHD,2017-08-25,49.78,50.06,49.74,49.74,865942
CHK,2017-08-25,3.89,3.89,3.79,3.79,44981414
CHRW,2017-08-25,67.06,69.37,66.87,69.07,2003875
CHTR,2017-08-25,391.42,392.53,387.51,388.79,758648
CINF,2017-08-25,76.77,77.64,76.7,77.46,331475
CI,2017-08-25,179.95,181.15,179.3,179.3,844421
CLX,2017-08-25,137.2,137.88,136.97,137.48,367640
CL,2017-08-25,71.12,71.51,70.88,71.15,2162356
CMA,2017-08-25,70.57,70.95,70.28,70.32,724670
CMCSA,2017-08-25,40.32,40.55,39.92,40.2,13409688
CME,2017-08-25,126.29,127.7,126.05,127.1,1578881
CMG,2017-08-25,301.97,312.92,300.845,308.79,1654110
CMI,2017-08-25,152.29,153.03,151.74,152.1,808812
CMS,2017-08-25,48.48,48.75,48.4,48.5,1424549
CNC,2017-08-25,86.04,86.88,85.75,85.9,1066850
CNP,2017-08-25,29.79,29.87,29.655,29.73,1495872
COF,2017-08-25,81.75,82.37,81.44,81.49,1204570
COG,2017-08-25,25.03,25.05,24.47,24.85,3609751
COL,2017-08-25,129.45,130.35,128.14,129.09,2329483
COO,2017-08-25,246.61,248.79,246.13,246.33,259818
COP,2017-08-25,43.49,44.11,43.36,43.58,5393759
COST,2017-08-25,152.37,152.94,150.06,152.45,5703470
COTY,2017-08-25,16.25,16.56,16.1,16.4,10229679
CPB,2017-08-25,52.67,52.705,51.4,51.4,3719945
CRM,2017-08-25,94,95.23,93.87,94.1,5310995
CSCO,2017-08-25,31.39,31.8,31.36,31.44,19558253
CSRA,2017-08-25,31.18,31.405,31.15,31.34,867362
CSX,2017-08-25,48.42,49.111,48.405,48.85,4292796
CTAS,2017-08-25,133.9,135.1,133.34,133.82,454403
CTL,2017-08-25,20.17,20.43,19.96,20.23,6529342
CTSH,2017-08-25,70.09,70.74,69.77,69.78,2958991
CTXS,2017-08-25,75.87,76.36,75.33,75.37,988235
CVS,2017-08-25,75.57,76.28,75.33,75.35,6416456
CVX,2017-08-25,107.82,108.71,107.52,108.23,4384176
CXO,2017-08-25,110.37,110.8899,109.36,109.44,680471
C,2017-08-25,67.8,68.24,67.71,67.85,11883138
DAL,2017-08-25,45.43,47.06,45.35,46.68,13938819
DE,2017-08-25,116.08,116.26,115.06,115.84,1861059
DFS,2017-08-25,59.63,60.465,59.63,59.69,2776868
DGX,2017-08-25,106.74,107.52,106.65,107.02,335819
DG,2017-08-25,76.39,77.84,75.36,77.67,2479018
DHI,2017-08-25,35.6,35.95,35.4,35.78,2993899
DHR,2017-08-25,82.11,82.36,81.92,82.16,2342931
DISCA,2017-08-25,22.57,22.78,22.5,22.66,2418582
DISCK,2017-08-25,21.31,21.51,21.27,21.39,3199827
DISH,2017-08-25,57.56,57.72,56.64,56.64,1115633
DIS,2017-08-25,101.69,102.685,101.56,102.41,6186933
DLR,2017-08-25,118.62,118.8,117.57,118.14,646608
DLTR,2017-08-25,79.88,80.7799,77.92,80.39,4449475
DOV,2017-08-25,84.69,85.5,84.49,85.27,1201896
DPS,2017-08-25,90.57,90.97,90.31,90.34,934264
DRE,2017-08-25,29.5,29.57,29.31,29.38,1945261
DRI,2017-08-25,82.96,84.62,82.57,83.68,1783345
DTE,2017-08-25,111.91,112.24,111.5,111.5,736733
DUK,2017-08-25,87.39,87.5466,86.97,87.23,1708883
DVA,2017-08-25,57.15,57.8,57.07,57.23,1180479
DVN,2017-08-25,31.25,31.655,31.1,31.16,3246941
DXC,2017-08-25,85.38,85.6,84.74,84.88,771416
D,2017-08-25,79.68,80.5,79.46,80.08,2475918
EA,2017-08-25,118.19,118.71,115.71,116.93,2206081
EBAY,2017-08-25,34.98,35.07,34.56,34.68,6885364
ECL,2017-08-25,131.09,131.5248,130.76,131.04,470403
ED,2017-08-25,84.44,84.87,84.3,84.48,778593
EFX,2017-08-25,141.12,141.18,140.39,140.7,304007
EIX,2017-08-25,80.58,81.26,80.58,80.75,1606036
EL,2017-08-25,105.26,107.15,104.92,106.5,3170872
EMN,2017-08-25,85.15,85.45,84.8,84.87,445748
EMR,2017-08-25,58.39,58.73,58.288,58.56,1239543
EOG,2017-08-25,85.01,85.22,84.46,84.51,2211256
EQIX,2017-08-25,465.24,468.16,463.71,466.19,438603
EQR,2017-08-25,68.07,68.25,67.89,67.94,1191219
EQT,2017-08-25,61.42,61.49,60.67,61.06,1860530
ESRX,2017-08-25,60.73,61.23,60.67,60.79,1426493
ESS,2017-08-25,266.52,267.49,265.65,265.65,226924
ES,2017-08-25,63.05,63.385,62.96,63.08,1325430
ETFC,2017-08-25,41.03,41.37,40.93,41.07,2815713
ETN,2017-08-25,71.04,71.1698,70.58,70.7,1734668
ETR,2017-08-25,79.36,80.17,79.1131,79.85,932219
EVHC,2017-08-25,50.91,52.12,50.78,52.05,1298633
EW,2017-08-25,112.95,113.4,111.72,111.76,1206428
EXC,2017-08-25,38.49,38.59,38.29,38.3,3193260
EXPD,2017-08-25,55.25,55.46,55.005,55.05,688229
EXPE,2017-08-25,151.53,151.745,148.47,149.26,1171492
EXR,2017-08-25,77.87,77.967,76.75,76.9,493763
FAST,2017-08-25,41.35,41.75,41.1,41.46,2564239
FBHS,2017-08-25,62.76,62.76,62.09,62.35,886536
FB,2017-08-25,167.86,168.38,166.18,166.32,12614477
FCX,2017-08-25,15.71,15.75,15.13,15.29,18066313
FDX,2017-08-25,207.73,209.01,207.1901,207.76,614224
FE,2017-08-25,32.75,32.92,32.56,32.69,3779592
FFIV,2017-08-25,117.64,118.95,117.5,117.6,408054
FISV,2017-08-25,121.99,122.94,121.67,122.32,869849
FIS,2017-08-25,91.59,91.75,91.18,91.34,830378
FITB,2017-08-25,26.92,27,26.66,26.67,4254002
FLIR,2017-08-25,37.69,38.18,37.68,37.93,736457
FLR,2017-08-25,37.66,38.02,37.51,37.77,1071178
FLS,2017-08-25,38.45,38.75,38.12,38.41,902389
FL,2017-08-25,34.82,36,34.8,35.88,5206849
FMC,2017-08-25,84.93,85,84.27,84.3,588858
FOXA,2017-08-25,27.2,27.47,27.08,27.25,3987863
FOX,2017-08-25,26.66,26.97,26.58,26.72,2628485
FRT,2017-08-25,127.05,128.6,126.39,128.32,419066
FTI,2017-08-25,25.52,25.84,25.49,25.76,2413229
FTV,2017-08-25,65.05,65.25,64.1,64.69,1407834
F,2017-08-25,10.77,10.88,10.76,10.82,35926827
GD,2017-08-25,200.32,200.7613,198.94,199.05,651470
GE,2017-08-25,24.39,24.6,24.35,24.49,22867795
GGP,2017-08-25,20.78,21.17,20.615,21.03,3647627
GILD,2017-08-25,74.23,74.43,73.69,73.79,3729031
GIS,2017-08-25,56.03,56.03,55.01,55.02,3735613
GLW,2017-08-25,28.61,28.8493,28.59,28.66,3299854
GM,2017-08-25,35.54,35.88,35.54,35.6,6685057
GOOGL,2017-08-25,939.21,940.73,930.1,930.5,1187313
GOOG,2017-08-25,923.49,925.555,915.5,915.89,1053376
GPC,2017-08-25,82.65,83.87,82.65,83.3,516067
GPN,2017-08-25,94.37,94.72,93.051,93.35,669249
GPS,2017-08-25,23.39,23.91,23.39,23.77,4467080
GRMN,2017-08-25,52.41,52.8,52.32,52.53,627709
GS,2017-08-25,223.64,224.9489,222.13,222.47,2232476
GT,2017-08-25,30.09,30.29,29.99,30.07,1975220
GWW,2017-08-25,159.24,160.3,158.19,159.79,657699
HAL,2017-08-25,38.93,39.3709,38.84,39.01,6167208
HAS,2017-08-25,95.28,96.06,95.08,95.2,988235
HBAN,2017-08-25,12.74,12.835,12.71,12.76,7728253
HBI,2017-08-25,23.91,24.4,23.91,24.27,2847364
HCA,2017-08-25,79.37,80.12,78.89,79.51,1245723
HCN,2017-08-25,71.79,72.35,71.65,71.92,1300762
HCP,2017-08-25,29.53,29.7,29.4,29.54,2389127
HD,2017-08-25,148.51,150.53,148.4,149.65,3047971
HES,2017-08-25,38.42,38.93,38.18,38.5,2626731
HIG,2017-08-25,54.8,55.17,54.685,55.03,2063467
HII,2017-08-25,210.03,212.45,208.25,208.94,407660
HLT,2017-08-25,63.16,63.71,63.01,63.48,1365008
HOG,2017-08-25,47.36,48.01,47.31,47.72,2382926
HOLX,2017-08-25,37.63,38.06,37.63,37.91,2976625
HON,2017-08-25,137.32,137.665,136.8,136.82,1996454
HPE,2017-08-25,17.99,18.14,17.805,17.95,9035773
HPQ,2017-08-25,19.54,19.64,19.31,19.31,13592877
HP,2017-08-25,44.44,45.18,44.42,44.78,1649496
HRB,2017-08-25,30.47,30.56,29.69,29.71,1603935
HRL,2017-08-25,31.45,31.95,31.3,31.34,5070517
HRS,2017-08-25,119.3,120.07,119.06,119.66,333506
HSIC,2017-08-25,85.94,86.2325,85.39,85.785,968066
HST,2017-08-25,17.62,17.77,17.535,17.7,3402191
HSY,2017-08-25,105.95,106.29,105.07,105.16,1361194
HUM,2017-08-25,252.18,254.27,252.18,253,688469
IBM,2017-08-25,143.3,144.19,143.25,143.74,2872893
ICE,2017-08-25,64.98,65.72,64.8,65.41,1803318
IDXX,2017-08-25,153,153,150.95,151.08,525967
IFF,2017-08-25,135.42,136.61,135.42,135.92,168842
ILMN,2017-08-25,195.29,195.29,191.06,192.19,555710
INCY,2017-08-25,124.38,124.41,121.41,121.76,712089
INFO,2017-08-25,46.82,46.9,46.47,46.52,1360234
INTC,2017-08-25,34.82,34.93,34.58,34.67,14726829
INTU,2017-08-25,135.66,137.79,135.66,137.35,1530029
IPG,2017-08-25,20.1,20.32,19.99,20.2,6046212
IP,2017-08-25,54.13,54.89,53.88,54.59,2015714
IQV,2017-08-25,98.35,99.95,97.875,98.82,9833611
IRM,2017-08-25,38.73,38.78,38.47,38.47,947599
IR,2017-08-25,84.28,85.13,84.28,84.63,1171884
ISRG,2017-08-25,330.3497,330.9897,325.4463,326.2097,821181
ITW,2017-08-25,136.71,137.38,136.44,136.81,621712
IT,2017-08-25,119.05,119.24,118.555,118.75,356533
IVZ,2017-08-25,32.78,33,32.59,32.77,2035190
JBHT,2017-08-25,96.98,98.39,96.635,97.66,833254
JCI,2017-08-25,38.87,39.12,38.72,38.83,3941935
JEC,2017-08-25,51.65,52.2,51.45,51.94,590662
JNJ,2017-08-25,131.91,132.56,131.62,131.68,4133347
JNPR,2017-08-25,27.61,27.7866,27.53,27.54,1317258
JPM,2017-08-25,91.88,92.48,91.8,91.89,11794644
JWN,2017-08-25,43.89,46.02,43.89,45.34,1878660
KEY,2017-08-25,17.61,17.71,17.565,17.59,6758589
KHC,2017-08-25,83.28,83.32,82.45,82.6,3285798
KIM,2017-08-25,19.67,19.97,19.51,19.85,2382409
KLAC,2017-08-25,90.71,91.43,90.08,90.48,474123
KMB,2017-08-25,121.07,122.23,121.07,121.52,997383
KMI,2017-08-25,19.12,19.26,19.06,19.17,7981740
KMX,2017-08-25,64.14,65,63.96,64.39,1551315
KORS,2017-08-25,41.98,42.67,41.975,42.29,1312807
KO,2017-08-25,45.6,45.76,45.56,45.57,8807143
KR,2017-08-25,21.32,22.06,21.3,21.74,31786570
KSS,2017-08-25,38.45,39.44,38.4,39.22,2792571
KSU,2017-08-25,104.75,105.19,103.63,104.37,1515201
K,2017-08-25,68,68.1,67.4,67.71,2241284
LB,2017-08-25,36.39,37.015,36.2,36.56,3048311
LEG,2017-08-25,45.37,45.55,45.29,45.32,585197
LEN,2017-08-25,50.2059,50.7353,50.0686,50.598,1301752
LH,2017-08-25,154.92,156.449,154.44,154.77,729120
LKQ,2017-08-25,34.01,34.34,34.01,34.3,968323
LLL,2017-08-25,180.77,180.89,178.97,179.22,240743
LLY,2017-08-25,78.96,79.53,78.74,78.79,2171482
LMT,2017-08-25,303.92,304.68,302.71,302.8,571101
LNC,2017-08-25,68.52,69.07,68.11,68.18,1179143
LNT,2017-08-25,42.99,43.09,42.725,42.87,1142007
LOW,2017-08-25,72.63,73.63,72.53,73.35,6425491
LRCX,2017-08-25,159.3,159.97,156.5214,157.86,1272017
LUK,2017-08-25,24.08,24.32,24.02,24.23,975631
LUV,2017-08-25,50.9,52.91,50.84,52.68,8842651
LYB,2017-08-25,90.3,91.41,89.99,90.26,2309431
L,2017-08-25,47.33,47.61,47.19,47.48,1045242
MAA,2017-08-25,107.56,108.12,106.92,107.09,374706
MAC,2017-08-25,53.63,54.45,53.04,54.26,1323820
MAR,2017-08-25,100.79,100.97,100.15,100.66,1346355
MAS,2017-08-25,36.63,36.67,36.12,36.31,2201369
MAT,2017-08-25,16.31,16.54,16.18,16.47,4798796
MA,2017-08-25,133.3,133.6,132.56,132.75,2215524
MCD,2017-08-25,158.89,159.34,158.53,158.82,2019582
MCHP,2017-08-25,82.82,83.22,82.45,82.63,770343
MCK,2017-08-25,147.66,148.03,147.16,147.58,954681
MCO,2017-08-25,132.83,133.11,132.235,132.39,597536
MDLZ,2017-08-25,41.96,42.2,41.41,41.48,11397771
MDT,2017-08-25,79.42,79.85,79.03,79.06,4231172
MET,2017-08-25,47.73,48.18,47.66,47.99,5658282
MGM,2017-08-25,31.6,31.92,31.42,31.83,4741353
MHK,2017-08-25,247.1,248.46,245.425,247.06,310912
MKC,2017-08-25,95.1,95.25,94.441,94.91,812107
MLM,2017-08-25,200.53,200.53,193.995,195.54,943185
MMC,2017-08-25,77.21,77.46,76.91,76.96,1698241
MMM,2017-08-25,203.44,203.45,202.05,202.13,1238228
MNST,2017-08-25,55.17,55.7,54.93,55.22,1810028
MON,2017-08-25,116.67,116.92,116.6,116.85,903491
MOS,2017-08-25,20.34,20.54,20.21,20.37,2300796
MO,2017-08-25,63.89,64.56,63.8,64.08,4860642
MPC,2017-08-25,51.47,52.2,51.36,51.72,3101428
MRK,2017-08-25,62.87,63.29,62.77,62.94,5274946
MRO,2017-08-25,11.07,11.1,10.955,11.05,7086851
MSFT,2017-08-25,72.86,73.35,72.48,72.82,12794301
MSI,2017-08-25,86.76,87.47,86.44,86.88,872762
MS,2017-08-25,46.17,46.42,45.73,45.94,5659431
MTB,2017-08-25,153.31,154.51,153.31,153.8,488166
MTD,2017-08-25,594.09,594.09,587.19,590.38,107074
MU,2017-08-25,30.3,30.39,30.05,30.29,13929789
MYL,2017-08-25,30.27,30.78,30.21,30.53,3856561
M,2017-08-25,20.65,21.27,20.65,21.11,8701564
NAVI,2017-08-25,13.67,13.79,13.63,13.63,1078369
NBL,2017-08-25,23.65,23.81,23.485,23.65,2207924
NCLH,2017-08-25,57.99,58,57.58,57.72,1936537
NDAQ,2017-08-25,75.25,76.15,75.25,75.75,560380
NEE,2017-08-25,149.66,150.45,149,150.1,1259107
NEM,2017-08-25,37,37.34,36.98,36.99,4172170
NFLX,2017-08-25,168.58,168.75,165.5,165.95,4064040
NFX,2017-08-25,25.2,25.4354,25.06,25.31,2622597
NI,2017-08-25,27.07,27.215,27.01,27.11,1393070
NKE,2017-08-25,54.03,54.2,53.5375,53.9,6416622
NLSN,2017-08-25,39.39,39.64,39.32,39.49,1521676
NOC,2017-08-25,269.99,270.57,268.55,269.33,616140
NOV,2017-08-25,30.21,30.7455,30.19,30.52,2024457
NRG,2017-08-25,25.32,25.38,24.355,24.58,7480305
NSC,2017-08-25,118.53,119.53,117.86,118.21,989767
NTAP,2017-08-25,38.97,38.99,38.52,38.54,1987261
NTRS,2017-08-25,89.93,90.51,89.66,89.73,1356373
NUE,2017-08-25,54.94,55,54.08,54.71,1671782
NVDA,2017-08-25,166.17,166.58,163.55,163.81,8930022
NWL,2017-08-25,48.33,48.51,47.965,48.12,3008859
NWSA,2017-08-25,13.28,13.47,13.0695,13.42,1492854
NWS,2017-08-25,13.65,13.85,13.55,13.75,222052
OKE,2017-08-25,53.65,53.84,53.48,53.66,1893018
OMC,2017-08-25,73.17,74.15,73.04,73.13,2677071
ORCL,2017-08-25,49.44,49.44,49.1501,49.24,7853334
ORLY,2017-08-25,196.59,205.41,196.26,202.28,1375913
OXY,2017-08-25,59.21,59.43,59.0338,59.22,1925903
O,2017-08-25,57.8,58.3701,57.58,58.04,913351
PAYX,2017-08-25,55.77,56.45,55.61,56.22,1065322
PBCT,2017-08-25,16.71,16.905,16.67,16.86,1699962
PCAR,2017-08-25,64.21,64.54,63.86,64.01,954425
PCG,2017-08-25,70,70.345,69.82,70.08,1353434
PCLN,2017-08-25,1822.83,1822.83,1788.29,1793.48,423164
PDCO,2017-08-25,37.43,37.88,36.93,37.75,2391649
PEG,2017-08-25,47.37,47.47,47.13,47.29,1167877
PEP,2017-08-25,116.74,116.9,115.8,115.85,3443198
PFE,2017-08-25,33.28,33.62,33.23,33.39,14393883
PFG,2017-08-25,63.35,63.59,63.28,63.33,857261
PGR,2017-08-25,48.43,48.74,48.38,48.4,2406726
PG,2017-08-25,92.65,92.86,92.41,92.51,4932978
PHM,2017-08-25,25.01,25.43,25.01,25.31,3184484
PH,2017-08-25,157.36,157.82,156.85,157.3,621106
PKG,2017-08-25,110.55,110.99,109.87,110.36,524525
PKI,2017-08-25,65.4,65.63,65.22,65.35,294001
PLD,2017-08-25,62.6,62.9,62.26,62.58,1303269
PM,2017-08-25,115.19,115.41,114.48,114.8,3109531
PNC,2017-08-25,128.18,128.45,127.63,127.88,991080
PNR,2017-08-25,61.26,61.66,61.26,61.51,416158
PNW,2017-08-25,90.1,90.41,89.82,90.02,597781
PPG,2017-08-25,103.98,104.09,103.23,103.72,863929
PPL,2017-08-25,39.56,39.81,39.5,39.59,1597293
PRGO,2017-08-25,77.82,78.23,77.37,77.42,1060784
PRU,2017-08-25,102.13,103.05,101.89,102.82,2069580
PSA,2017-08-25,204.66,205.395,203,203.87,569306
PSX,2017-08-25,84.3,84.84,83.37,83.42,1778851
PVH,2017-08-25,127.53,129.28,124.14,125.9,1507695
PWR,2017-08-25,34.6,34.88,34.52,34.61,853452
PXD,2017-08-25,129,129.914,127.56,129.2,1266810
PX,2017-08-25,132.37,132.98,132.08,132.42,527578
PYPL,2017-08-25,60.33,60.58,59.61,59.97,4087413
QCOM,2017-08-25,52.78,52.8545,52.02,52.03,8684669
QRVO,2017-08-25,70.52,71.26,70.1998,70.93,837493
RCL,2017-08-25,120.98,121.01,119.95,120.44,962020
REGN,2017-08-25,485.25,487.77,477.38,477.8,531653
REG,2017-08-25,65.49,66.07,64.8801,65.75,766083
RE,2017-08-25,257.5,260.58,257.23,260.24,301985
RF,2017-08-25,14.5,14.58,14.43,14.45,7536367
RHI,2017-08-25,43.99,44.33,43.81,44.04,535899
RHT,2017-08-25,105.38,105.64,104.61,105.33,1071031
RJF,2017-08-25,79.22,79.53,78.56,78.75,420445
RL,2017-08-25,86.11,87.87,85.851,87.2,1178720
RMD,2017-08-25,74.3,74.41,73.845,74.2,459764
ROK,2017-08-25,160.95,161.52,159.51,159.61,597010
ROP,2017-08-25,229.59,231.29,229.59,230.76,247206
ROST,2017-08-25,58.39,59.665,58.39,59.38,6287651
RRC,2017-08-25,18.65,18.685,18.11,18.17,5547701
RSG,2017-08-25,64.27,64.58,64.1,64.37,1045760
RTN,2017-08-25,178.8,179.25,178,178.03,792062
SBAC,2017-08-25,151.82,152.54,150.82,152.1,4331677
SBUX,2017-08-25,54.62,54.69,54.19,54.36,8601120
SCG,2017-08-25,60.23,60.645,59.69,60.08,1032292
SCHW,2017-08-25,39.79,40.02,39.64,39.76,3112035
SEE,2017-08-25,45,45.105,44.67,44.82,1718334
SHW,2017-08-25,336.77,340.06,334.66,339.16,529524
SIG,2017-08-25,62,65.22,61.32,62.68,5573384
SJM,2017-08-25,107.55,107.89,105.04,105.15,2441067
SLB,2017-08-25,63.11,64.13,62.99,63.88,5712609
SLG,2017-08-25,97.46,98.37,96.64,97.85,341475
SNA,2017-08-25,142.88,146.76,142.8,144.91,655680
SNI,2017-08-25,86,86.33,85.87,86.22,949437
SNPS,2017-08-25,78.75,79.36,78.43,78.49,873155
SO,2017-08-25,48.2,48.51,47.975,48.31,3792612
SPGI,2017-08-25,151.99,152.63,151,151.27,580159
SPG,2017-08-25,157.17,159.99,155.85,159.04,1501224
SRCL,2017-08-25,71.87,72.02,71.05,71.72,553404
SRE,2017-08-25,119.07,119.66,119,119.03,996816
STI,2017-08-25,56.5,56.66,56.33,56.41,1932867
STT,2017-08-25,94.05,94.6224,93.43,93.47,2205520
STX,2017-08-25,31.07,31.4,30.85,31.25,3504783
STZ,2017-08-25,197.44,199.33,196.89,198.32,689197
SWKS,2017-08-25,102.74,103.1268,101.5501,101.98,1105720
SWK,2017-08-25,137.82,139.18,137.775,138.83,636271
SYF,2017-08-25,30.53,30.85,30.44,30.54,2908220
SYK,2017-08-25,139.94,140.335,139.34,139.88,1397244
SYMC,2017-08-25,29.51,29.68,29.37,29.47,4326262
SYY,2017-08-25,51.37,52.6,51.31,52.32,3897682
TAP,2017-08-25,90.19,91.36,89.81,91,2467997
TDG,2017-08-25,272.78,273.81,270.51,270.65,342200
TEL,2017-08-25,78.7,79.19,78.37,78.49,941510
TGT,2017-08-25,54.41,55.4,54.05,55.01,6979927
TIF,2017-08-25,87.77,88.43,86.88,88,1740342
TJX,2017-08-25,71.3,72.13,71.01,71.67,2965942
TMK,2017-08-25,77.45,77.84,77.3,77.7,279473
TMO,2017-08-25,176.54,178.595,176.46,177.22,1537681
TPR,2017-08-25,41.41,42.16,41.35,41.88,2469090
TRIP,2017-08-25,42.24,42.88,41.29,41.72,4011818
TROW,2017-08-25,82.9,84.28,82.9,83.9,1510082
TRV,2017-08-25,125.99,126.69,125.56,126.47,1332234
TSCO,2017-08-25,57.86,60.03,57.81,59.58,3487088
TSN,2017-08-25,64.28,64.68,63.245,63.25,2691718
TSS,2017-08-25,66.99,67.38,66.37,66.4,1033163
TWX,2017-08-25,101.48,101.8788,101.219,101.42,3067882
TXN,2017-08-25,81.58,81.9,80.94,80.98,2627684
TXT,2017-08-25,48.2,48.62,47.95,48.43,1244130
T,2017-08-25,37.82,38.13,37.76,37.99,14187866
UAA,2017-08-25,17.08,17.255,16.99,17.18,2683064
UAL,2017-08-25,61.7,63.53,61.57,63.36,4620513
UA,2017-08-25,15.83,15.96,15.74,15.94,2344912
UDR,2017-08-25,39.23,39.34,38.95,39.04,1538207
UHS,2017-08-25,108.81,109.63,108.13,108.94,286411
ULTA,2017-08-25,215.44,217.8,208.25,212.36,7890175
UNH,2017-08-25,195.33,195.54,194.14,194.36,1374959
UNM,2017-08-25,48.55,48.74,48.32,48.55,707987
UNP,2017-08-25,105.3,106.25,105.13,105.25,2473268
UPS,2017-08-25,113.74,114.11,113.33,113.4,2015061
URI,2017-08-25,108.05,108.39,106.52,107.26,1073001
USB,2017-08-25,52.09,52.41,51.98,52.07,3130463
UTX,2017-08-25,115.78,116.09,115.02,115.07,2246101
VAR,2017-08-25,101.49,102.62,101.49,101.99,389192
VFC,2017-08-25,63.02,63.86,62.98,63.42,1339518
VIAB,2017-08-25,28.75,29.4,28.61,29.19,4203064
VLO,2017-08-25,67.79,68.81,67.555,67.67,3915941
VMC,2017-08-25,114.69,114.69,111.8531,113.13,1383047
VNO,2017-08-25,74.16,75.09,73.79,74.7,1263129
VRSK,2017-08-25,80.75,80.75,79.59,79.67,994589
VRSN,2017-08-25,101.78,102.12,101.3,101.44,364992
VRTX,2017-08-25,156.88,156.9337,152.25,153.27,943835
VTR,2017-08-25,68,68.25,67.74,67.89,1167369
VZ,2017-08-25,48.48,48.98,48.43,48.68,9846677
V,2017-08-25,103.65,103.88,103.155,103.35,4467738
WAT,2017-08-25,181.32,182.16,179.33,179.42,327661
WBA,2017-08-25,80.8,81.81,80.61,81.13,5216763
WDC,2017-08-25,89.15,90.71,88.6,90.25,3264270
WEC,2017-08-25,65.24,65.465,64.94,65.1,1259059
WFC,2017-08-25,52.27,52.57,51.76,51.77,15307840
WHR,2017-08-25,168.19,169.2,167.47,168.45,400382
WLTW,2017-08-25,148.68,149.28,148.38,148.88,947000
WMB,2017-08-25,29.55,29.59,29.39,29.39,3669218
WMT,2017-08-25,78.5,79.09,78.48,78.63,9902189
WM,2017-08-25,75.95,76.32,75.88,75.89,972461
WRK,2017-08-25,54.97,55.39,54.78,55.23,1043536
WU,2017-08-25,19,19.16,18.96,19,1687458
WYNN,2017-08-25,133.85,135.29,132.8207,134.65,1128882
WYN,2017-08-25,97.31,97.6,96.54,96.99,1038714
WY,2017-08-25,31.56,31.98,31.51,31.7,2943638
XEC,2017-08-25,99.38,100.82,99.15,99.56,661067
XEL,2017-08-25,49.53,49.6,49.36,49.37,2099752
XLNX,2017-08-25,64.52,64.96,63.83,64.75,3122660
XL,2017-08-25,42.53,43.03,42.215,43.01,1776531
XOM,2017-08-25,76.56,77.13,76.43,76.72,6844875
XRAY,2017-08-25,54.7,55.04,54.33,54.8,1864467
XRX,2017-08-25,32.16,32.36,32.15,32.26,981954
XYL,2017-08-25,60.38,60.73,60.27,60.48,555727
YUM,2017-08-25,76.57,76.59,75.805,75.83,1188818
ZBH,2017-08-25,113.49,113.94,113.12,113.19,750381
ZION,2017-08-25,44.42,44.895,44.3286,44.7,1381288
ZTS,2017-08-25,61.73,61.97,61.24,61.33,1965984
AAL,2017-08-28,45.23,45.3718,44.78,44.95,6969256
AAPL,2017-08-28,160.14,162,159.93,161.47,25965972
AAP,2017-08-28,95.94,96.31,93.95,94.66,1108307
ABBV,2017-08-28,72.67,73.57,72.56,73.32,4574394
ABC,2017-08-28,78.38,78.88,77.69,78.66,1210930
ABT,2017-08-28,49.54,50.35,49.52,50.26,6126858
ACN,2017-08-28,129.71,129.9,129.02,129.24,999874
ADBE,2017-08-28,151.87,152.5,151.19,151.79,952629
ADI,2017-08-28,79.21,79.71,79.2,79.44,1888471
ADM,2017-08-28,41.75,42.07,41.63,41.77,2466774
ADP,2017-08-28,104.88,105.24,104.53,104.76,1656338
ADSK,2017-08-28,115.06,115.14,110.01,111.48,3618404
ADS,2017-08-28,223.39,224.35,221.9,223.68,278301
AEE,2017-08-28,60.56,60.66,60.29,60.57,588435
AEP,2017-08-28,73.75,74.11,73.59,74.1,1768144
AES,2017-08-28,11.47,11.49,11.13,11.19,4903669
AET,2017-08-28,156.26,157.04,155.91,156.53,995664
AFL,2017-08-28,80.86,81.14,80.63,80.8,2031895
AGN,2017-08-28,221.82,224.23,221.81,223.94,1519986
AIG,2017-08-28,60.66,60.71,60.27,60.66,6586408
AIV,2017-08-28,45.77,45.85,45.08,45.51,544161
AIZ,2017-08-28,98.38,98.5,94.83,95.44,526416
AJG,2017-08-28,58.43,58.63,58.23,58.3,408067
AKAM,2017-08-28,45.06,45.25,44.91,45.14,1111360
ALB,2017-08-28,115.93,116,114.46,115.43,594832
ALGN,2017-08-28,173.02,175.925,173.02,175.11,598291
ALK,2017-08-28,75.68,75.68,74.21,74.31,1584649
ALLE,2017-08-28,77.97,78.25,77.82,78.05,425135
ALL,2017-08-28,90.37,90.98,89.81,90.65,3103970
ALXN,2017-08-28,138.54,140.92,137.51,139.02,1340608
AMAT,2017-08-28,43.36,43.721,43.36,43.63,5545131
AMD,2017-08-28,12.53,12.55,12.16,12.23,35969587
AME,2017-08-28,62.59,62.78,62.12,62.38,431946
AMGN,2017-08-28,170.86,172.64,170.26,171.78,2359529
AMG,2017-08-28,175.9,175.9,173.14,173.99,156372
AMP,2017-08-28,139.07,139.43,136.93,137.75,1644360
AMT,2017-08-28,144.29,146.12,144.29,145.78,1577274
AMZN,2017-08-28,946.54,953,942.25,946.02,2596737
ANDV,2017-08-28,96.77,99.12,96.505,98.55,2550995
ANSS,2017-08-28,128.1,128.48,127.19,127.64,205857
ANTM,2017-08-28,193.04,194.55,192.7,193.48,1576667
AON,2017-08-28,138.34,138.84,137.97,138.38,656714
AOS,2017-08-28,54.09,54.19,53.87,54.17,502191
APA,2017-08-28,39.99,40.248,38.82,39.35,3888722
APC,2017-08-28,42.22,42.44,40.72,41.27,4321156
APD,2017-08-28,146.68,146.7,145.3489,145.78,540607
APH,2017-08-28,80,80,79.55,79.75,734568
ARE,2017-08-28,120.7,120.87,118.89,119.3,772196
ARNC,2017-08-28,25.35,25.44,25.075,25.17,1628917
ATVI,2017-08-28,63.09,63.12,62.37,62.75,3947118
AVB,2017-08-28,189.04,189.55,187.74,188.33,839504
AVGO,2017-08-28,247.04,247.64,242.5003,243.25,3417374
AVY,2017-08-28,94,94,93.24,93.3,420139
AWK,2017-08-28,82.1,82.31,81.82,82,551524
AXP,2017-08-28,85.66,85.69,85.21,85.41,2105519
AYI,2017-08-28,177.3,177.47,174.64,174.79,237170
AZO,2017-08-28,529.75,530,521.45,525.4,280185
A,2017-08-28,63.1,63.575,62.97,63.46,1290434
BAC,2017-08-28,23.84,23.9,23.57,23.72,37155026
BAX,2017-08-28,61.64,61.81,61.54,61.64,2386411
BA,2017-08-28,236.22,237.5547,234.611,237.18,2394983
BBT,2017-08-28,46.32,46.33,46.05,46.14,3320504
BBY,2017-08-28,62.45,62.8,61.651,62.47,5878297
BDX,2017-08-28,199.17,199.82,198.62,199.05,457529
BEN,2017-08-28,42.84,42.9,42.495,42.6,1480641
BF.B,2017-08-28,50.54,50.68,49.78,50.04,997292
BHF,2017-08-28,55.78,55.975,55.16,55.34,720494
BHGE,2017-08-28,33.27,33.4,32.82,33.25,2518129
BIIB,2017-08-28,288.12,295.5,287,292.3,1447800
BK,2017-08-28,52.78,52.8,52.08,52.27,2107920
BLK,2017-08-28,417.33,418.7649,413.71,414.34,499428
BLL,2017-08-28,39.33,39.36,39.02,39.08,1666361
BMY,2017-08-28,58.64,58.8899,58.45,58.58,3292255
BRK.B,2017-08-28,179.77,179.9,178.02,178.7,2986454
BSX,2017-08-28,26.8,27.02,26.735,26.97,3326571
BWA,2017-08-28,44.19,44.36,43.86,44.25,1123329
BXP,2017-08-28,121.8,122.24,119.32,120.25,630178
CAG,2017-08-28,33.11,33.18,32.47,32.53,3975052
CAH,2017-08-28,66.38,66.54,65.87,66.39,1198851
CAT,2017-08-28,115.76,116.06,114.6593,115.07,2011033
CA,2017-08-28,32.63,32.64,32.45,32.61,1446764
CBG,2017-08-28,35.53,35.8068,35.29,35.5,1326930
CBOE,2017-08-28,100,100.44,99.17,100.15,720810
CBS,2017-08-28,64.13,64.63,63.54,63.75,1301353
CB,2017-08-28,143.29,143.29,140.59,141.78,1541145
CCI,2017-08-28,107.09,107.31,106.75,107.05,3116488
CCL,2017-08-28,68.17,68.615,68.17,68.55,1713866
CDNS,2017-08-28,37.48,37.86,37.4,37.77,1462249
CELG,2017-08-28,130.65,132.8899,130.12,131.65,3266645
CERN,2017-08-28,65.3,65.49,64.45,64.63,1646486
CFG,2017-08-28,33.94,33.98,33.29,33.47,5160391
CF,2017-08-28,29.1,29.46,28.79,29.03,4411776
CHD,2017-08-28,49.78,49.92,49.49,49.74,1239227
CHK,2017-08-28,3.79,3.83,3.59,3.65,40486003
CHRW,2017-08-28,69.5,71.12,69.4,71.05,3135906
CHTR,2017-08-28,390.88,391.2,385.94,389.23,988045
CINF,2017-08-28,77.59,77.6125,76.63,77.09,382507
CI,2017-08-28,180.04,181.56,179.83,180.5,895714
CLX,2017-08-28,137.73,137.84,136.96,137.5,590446
CL,2017-08-28,71.28,71.33,70.655,70.9,3106097
CMA,2017-08-28,70.54,70.59,68.99,69.24,1521028
CMCSA,2017-08-28,40.34,40.48,40.17,40.34,8331393
CME,2017-08-28,127.63,127.77,126.51,126.93,669780
CMG,2017-08-28,309.38,314.27,305.33,312.02,1760339
CMI,2017-08-28,152.91,153.11,152.51,152.71,702515
CMS,2017-08-28,48.57,48.7,48.41,48.63,1184564
CNC,2017-08-28,86,87.02,85.84,86.34,690171
CNP,2017-08-28,29.8,29.95,29.66,29.93,1949806
COF,2017-08-28,81.69,81.76,80.35,80.55,1356122
COG,2017-08-28,24.77,24.97,24.54,24.76,3121784
COL,2017-08-28,129.2,129.44,127.16,127.99,2006812
COO,2017-08-28,247.25,248.22,246.01,247.63,288490
COP,2017-08-28,43.6,43.63,42.7,43.05,4593413
COST,2017-08-28,151.9,153.28,151.2,152.55,3776438
COTY,2017-08-28,16.4,16.48,16.01,16.09,6945266
CPB,2017-08-28,51.52,51.59,50.331,50.74,3410673
CRM,2017-08-28,94.08,94.19,92.85,93.66,5536074
CSCO,2017-08-28,31.6,31.66,31.41,31.54,12958921
CSRA,2017-08-28,31.51,31.54,31.07,31.22,512008
CSX,2017-08-28,49,49.57,48.905,49.5,5519167
CTAS,2017-08-28,134.35,134.73,133.2,133.86,413695
CTL,2017-08-28,20.25,20.79,20.17,20.74,8732269
CTSH,2017-08-28,69.98,70.29,69.81,69.96,2961937
CTXS,2017-08-28,75.54,75.88,75.31,75.6,1161423
CVS,2017-08-28,75.5,75.96,75.17,75.46,5068311
CVX,2017-08-28,108.54,108.59,107.27,107.76,3681644
CXO,2017-08-28,109.49,109.72,107.21,108.94,764187
C,2017-08-28,68.08,68.18,67.43,67.81,10797585
DAL,2017-08-28,46.83,47.21,46.65,46.95,7816364
DE,2017-08-28,116.44,116.53,115.11,115.96,1471488
DFS,2017-08-28,59.83,59.96,59.01,59.1,1200014
DGX,2017-08-28,107.35,107.445,106.44,107.04,912688
DG,2017-08-28,77.74,78.62,77.32,77.37,2803672
DHI,2017-08-28,35.81,35.95,35.18,35.31,3213248
DHR,2017-08-28,82.42,82.59,82.14,82.37,1710600
DISCA,2017-08-28,22.71,23.31,22.7,22.81,4610439
DISCK,2017-08-28,21.45,21.99,21.45,21.52,2160897
DISH,2017-08-28,56.61,57.02,56.44,56.66,901075
DIS,2017-08-28,102.49,102.85,102.08,102.56,5630425
DLR,2017-08-28,118.29,118.89,116.9,117.57,793195
DLTR,2017-08-28,80.78,81.5,80.21,80.38,2474987
DOV,2017-08-28,85.66,85.66,84.3888,84.48,687637
DPS,2017-08-28,90.57,90.91,90.33,90.34,1198449
DRE,2017-08-28,29.49,29.56,29.14,29.3,1661239
DRI,2017-08-28,83.65,85.23,83.27,84.84,2017553
DTE,2017-08-28,111.69,112.35,111.69,112.14,552087
DUK,2017-08-28,87.37,87.5,86.97,87.42,1185375
DVA,2017-08-28,57.54,57.78,57.2,57.32,1053436
DVN,2017-08-28,31.27,31.27,30.47,30.93,2966973
DXC,2017-08-28,84.89,85.07,84.12,84.79,737182
D,2017-08-28,80.22,80.34,79.81,80.14,1700881
EA,2017-08-28,117.52,119.04,116.95,118.73,1775285
EBAY,2017-08-28,34.75,34.9,34.66,34.81,5075346
ECL,2017-08-28,131.01,131.52,130.51,131.46,745024
ED,2017-08-28,84.66,84.7604,84.25,84.59,825298
EFX,2017-08-28,141,141.28,140.09,140.62,476730
EIX,2017-08-28,81,81.07,80.59,80.86,1014252
EL,2017-08-28,105,106.81,104.3,105.96,3841515
EMN,2017-08-28,85.22,85.52,84.61,85.43,738589
EMR,2017-08-28,58.68,58.74,58.06,58.4,1526444
EOG,2017-08-28,84.35,84.42,82.25,83.4,2377458
EQIX,2017-08-28,467.68,468.86,460.96,462.91,304901
EQR,2017-08-28,67.99,68.09,66.93,67.37,915453
EQT,2017-08-28,60.88,61.09,60.2,60.83,1324847
ESRX,2017-08-28,61.06,61.6,60.99,61.17,2196113
ESS,2017-08-28,265.87,266.345,263.52,266.07,236526
ES,2017-08-28,63.11,63.35,62.99,63.27,1147000
ETFC,2017-08-28,41.17,41.36,40.85,41.03,2748808
ETN,2017-08-28,70.98,71.14,70.25,70.44,1319877
ETR,2017-08-28,80,80.015,79.46,79.84,786728
EVHC,2017-08-28,52.14,52.22,51.07,51.53,1563237
EW,2017-08-28,112.56,113.45,112.47,113.11,1050249
EXC,2017-08-28,38.37,38.42,37.98,38.27,3883171
EXPD,2017-08-28,55.26,55.48,54.94,55.44,656840
EXPE,2017-08-28,143.72,143.99,141.21,142.53,6694741
EXR,2017-08-28,76.99,77.4162,76.52,77.27,595756
FAST,2017-08-28,41.75,42.07,41.26,41.58,2448062
FBHS,2017-08-28,62.66,62.66,61.82,61.95,656841
FB,2017-08-28,166.91,167.7,166.33,167.24,8553741
FCX,2017-08-28,15.4,15.67,15.3841,15.53,13379262
FDX,2017-08-28,208.43,209.2388,207.8268,208.84,640079
FE,2017-08-28,32.77,32.89,32.62,32.8,2285908
FFIV,2017-08-28,117.59,118.37,117.13,117.71,262832
FISV,2017-08-28,122.66,123.1,122.5,122.83,445820
FIS,2017-08-28,91.64,91.86,91.36,91.79,671562
FITB,2017-08-28,26.73,26.83,26.47,26.59,4845857
FLIR,2017-08-28,37.98,38.01,37.3,37.48,1955945
FLR,2017-08-28,38.06,38.2,37.535,37.7,1997038
FLS,2017-08-28,38.44,38.7,37.865,38.4,936376
FL,2017-08-28,35.92,35.92,35.05,35.7,3763764
FMC,2017-08-28,84.35,84.81,84.08,84.54,542004
FOXA,2017-08-28,27.31,27.54,27.2,27.25,5471216
FOX,2017-08-28,26.86,27.02,26.71,26.76,1549647
FRT,2017-08-28,128.29,128.54,125.18,125.41,379820
FTI,2017-08-28,25.82,25.855,25.375,25.5,2302730
FTV,2017-08-28,64.95,65.06,64.245,64.49,697203
F,2017-08-28,10.86,10.88,10.73,10.79,22307395
GD,2017-08-28,199.91,199.91,197.7,197.87,808647
GE,2017-08-28,24.53,24.6665,24.35,24.47,23937590
GGP,2017-08-28,21.05,21.09,20.6,20.73,3709511
GILD,2017-08-28,74.9,75.935,74.2,74.69,18800009
GIS,2017-08-28,55.05,55.07,54.16,54.28,3675518
GLW,2017-08-28,28.74,28.905,28.67,28.76,4009158
GM,2017-08-28,35.68,35.78,35.295,35.51,8008769
GOOGL,2017-08-28,931.88,934.85,926.11,928.13,1049397
GOOG,2017-08-28,916,919.245,911.87,913.81,1086484
GPC,2017-08-28,83.48,83.53,82.45,82.95,411841
GPN,2017-08-28,93.65,94.01,93.3,93.87,562869
GPS,2017-08-28,23.81,23.87,23.3,23.39,3807941
GRMN,2017-08-28,52.58,52.8,51.93,52.05,654662
GS,2017-08-28,222.91,223.085,218.86,220.35,2641607
GT,2017-08-28,30.15,30.35,30.08,30.32,1409240
GWW,2017-08-28,159.6,160.1899,155,156.25,936313
HAL,2017-08-28,39.07,39.18,38.28,38.79,7348340
HAS,2017-08-28,95.29,95.45,94.48,94.63,1091130
HBAN,2017-08-28,12.79,12.84,12.66,12.72,5827509
HBI,2017-08-28,24.26,24.535,24.16,24.51,3384974
HCA,2017-08-28,79.43,79.7774,78.9,79.16,1370116
HCN,2017-08-28,72.01,72.1,71.1,71.24,931688
HCP,2017-08-28,29.56,29.59,29.18,29.28,1639758
HD,2017-08-28,151.94,152.39,150.43,151.39,6845407
HES,2017-08-28,38.61,38.66,37.41,38.3,3576828
HIG,2017-08-28,54.69,54.91,53.59,54.49,2611392
HII,2017-08-28,209.68,209.93,205.99,206.12,209573
HLT,2017-08-28,63.72,63.77,62.92,63.17,1517796
HOG,2017-08-28,47.76,47.94,46.97,47.06,1590900
HOLX,2017-08-28,38.02,38.23,37.46,37.49,3264486
HON,2017-08-28,137.14,137.47,136.58,136.87,1515963
HPE,2017-08-28,17.98,17.98,17.675,17.79,7495126
HPQ,2017-08-28,19.35,19.5,19.08,19.18,13043958
HP,2017-08-28,44.72,44.9641,42.77,43.49,2233272
HRB,2017-08-28,29.79,29.92,29.1,29.61,3079498
HRL,2017-08-28,31.39,31.51,30.88,31.05,3190906
HRS,2017-08-28,120.28,122.37,120.28,121.33,1433525
HSIC,2017-08-28,85.75,86.03,84.68,84.79,842546
HST,2017-08-28,17.77,17.835,17.46,17.53,4154317
HSY,2017-08-28,105.27,105.29,103.875,104.47,1606883
HUM,2017-08-28,253.09,255.07,252.67,255.07,1186182
IBM,2017-08-28,144.11,144.56,142.39,142.51,5134463
ICE,2017-08-28,65.53,65.71,65.12,65.3,1274578
IDXX,2017-08-28,151.28,152.12,149.45,150.44,528063
IFF,2017-08-28,136.25,136.51,135.47,136.14,170709
ILMN,2017-08-28,193.68,198.08,192.45,197.05,833040
INCY,2017-08-28,121.65,123.77,120,123.54,1052579
INFO,2017-08-28,46.56,46.685,46.345,46.62,1525770
INTC,2017-08-28,34.78,34.8,34.59,34.65,20712876
INTU,2017-08-28,137.29,138.18,136.48,137.9,1471306
IPG,2017-08-28,20.33,20.44,20.13,20.27,3292928
IP,2017-08-28,54.68,54.68,53.56,53.86,1377933
IQV,2017-08-28,97.46,98.74,95.07,95.55,34428151
IRM,2017-08-28,38.47,39.28,38.3401,39.06,1781238
IR,2017-08-28,85,85,83.69,83.86,1410586
ISRG,2017-08-28,327.3263,329.5563,326.8563,328.6663,554226
ITW,2017-08-28,137.11,137.49,136.2,136.53,591756
IT,2017-08-28,118.91,119.2,118.39,118.84,344512
IVZ,2017-08-28,32.93,32.97,32.32,32.45,1798430
JBHT,2017-08-28,98.05,99.3514,98.05,99.12,633704
JCI,2017-08-28,38.91,38.99,38.61,38.84,2652650
JEC,2017-08-28,52.31,52.44,51.82,52.23,811577
JNJ,2017-08-28,131.68,132.12,131.49,131.74,5349181
JNPR,2017-08-28,27.6,27.69,27.42,27.53,1082450
JPM,2017-08-28,92.16,92.19,91.13,91.6,7292915
JWN,2017-08-28,45.4,45.4,44.47,45.06,1408111
KEY,2017-08-28,17.6,17.67,17.37,17.39,4875326
KHC,2017-08-28,82.78,83,81.625,82.14,2644318
KIM,2017-08-28,19.75,19.9366,19.34,19.39,2124961
KLAC,2017-08-28,90.6,91.56,90.6,91.54,981566
KMB,2017-08-28,121.88,122.42,121.41,122.37,1127037
KMI,2017-08-28,19.21,19.22,18.94,19.01,7887048
KMX,2017-08-28,64.3,64.4,63.12,63.48,1516683
KORS,2017-08-28,42.05,42.53,42.04,42.46,1153123
KO,2017-08-28,45.63,45.69,45.38,45.42,8024028
KR,2017-08-28,21.3,21.89,21.21,21.72,16487894
KSS,2017-08-28,39.27,39.55,38.93,39.55,2281354
KSU,2017-08-28,104.29,104.29,102.35,103.46,1909040
K,2017-08-28,67.76,67.81,66.31,66.78,2045489
LB,2017-08-28,36.7,36.79,36.03,36.45,2107179
LEG,2017-08-28,45.54,45.72,44.85,44.96,656626
LEN,2017-08-28,50.6078,50.6569,49.6667,49.9216,1739066
LH,2017-08-28,155.41,155.94,153.15,153.22,654561
LKQ,2017-08-28,34.35,34.45,34.03,34.24,1288947
LLL,2017-08-28,179.86,179.86,178.31,178.9,957562
LLY,2017-08-28,79.1,79.43,78.63,78.84,1923195
LMT,2017-08-28,303.73,303.85,302.51,303.61,830378
LNC,2017-08-28,68.18,68.4,67.8,67.9,1094516
LNT,2017-08-28,42.96,43.13,42.88,43.08,1178281
LOW,2017-08-28,74.4,75.23,73.63,73.8,6499807
LRCX,2017-08-28,158.33,161.04,157.735,160.67,1258222
LUK,2017-08-28,24.23,24.345,23.9802,24.04,792784
LUV,2017-08-28,52.61,52.72,51.53,51.75,8370210
LYB,2017-08-28,90.57,90.93,89.68,90.32,1392436
L,2017-08-28,47.47,47.47,46.75,46.9,613316
MAA,2017-08-28,107.09,107.19,105.3,106.33,529125
MAC,2017-08-28,54.37,54.42,52.95,53.08,997906
MAR,2017-08-28,100.99,100.99,100.24,100.71,1389257
MAS,2017-08-28,36.54,36.62,36.13,36.3,2283837
MAT,2017-08-28,16.5,16.5,16.3,16.47,5403906
MA,2017-08-28,133.15,134,132.71,133.85,2154721
MCD,2017-08-28,159.04,159.96,158.66,159.67,2027283
MCHP,2017-08-28,83.06,83.93,82.71,83.76,1156223
MCK,2017-08-28,148.15,148.82,147.155,148.33,1019134
MCO,2017-08-28,132.5,132.74,132,132.68,410784
MDLZ,2017-08-28,41.62,41.69,40.96,41.3,12895750
MDT,2017-08-28,79.57,79.87,79.4,79.59,4900822
MET,2017-08-28,47.88,47.95,47.39,47.57,5223892
MGM,2017-08-28,31.82,31.95,31.25,31.69,5722455
MHK,2017-08-28,247.58,248.39,246.95,247.12,230042
MKC,2017-08-28,95.22,95.22,94.5,94.65,731806
MLM,2017-08-28,195.54,200.86,191.09,200.35,1160404
MMC,2017-08-28,77.12,77.71,76.98,77.44,2344106
MMM,2017-08-28,202.78,203.27,201.85,202.46,1174724
MNST,2017-08-28,55.4,55.49,54.96,55.16,1643021
MON,2017-08-28,116.85,116.89,116.5,116.64,664313
MOS,2017-08-28,20.4,20.45,19.87,20.07,3441699
MO,2017-08-28,64,64.26,63.78,63.93,6742026
MPC,2017-08-28,52.33,52.97,52.03,52.52,5812351
MRK,2017-08-28,63.11,63.46,62.98,63.32,7498151
MRO,2017-08-28,11.05,11.14,10.79,10.92,8585247
MSFT,2017-08-28,73.06,73.09,72.55,72.83,14569715
MSI,2017-08-28,87.02,87.96,87.02,87.3,725924
MS,2017-08-28,46.16,46.16,45.12,45.48,6526699
MTB,2017-08-28,154.04,154.485,151.28,152,481452
MTD,2017-08-28,591.94,595.16,589.7601,594.06,67676
MU,2017-08-28,30.43,31.21,30.42,31.08,22530969
MYL,2017-08-28,30.77,31.08,30.585,30.83,3920642
M,2017-08-28,21.2,21.25,20.94,21.16,5801144
NAVI,2017-08-28,13.67,13.72,13.51,13.6,1127756
NBL,2017-08-28,23.74,23.78,22.985,23.41,3843453
NCLH,2017-08-28,57.98,58.03,57.48,57.88,879643
NDAQ,2017-08-28,76,76.15,75.38,75.63,546231
NEE,2017-08-28,150.3,150.9,150.035,150.88,874935
NEM,2017-08-28,37.27,38.91,37.24,38.3,9008652
NFLX,2017-08-28,166.43,168.67,165.6,167.12,3657264
NFX,2017-08-28,25.21,25.44,24.82,25.39,2680456
NI,2017-08-28,27.14,27.25,27,27.09,1073021
NKE,2017-08-28,54.07,54.43,53.615,53.73,5269393
NLSN,2017-08-28,39.59,39.59,39.13,39.36,1555134
NOC,2017-08-28,270,270.655,267.181,267.9,492880
NOV,2017-08-28,30.6,30.649,30.06,30.34,3049095
NRG,2017-08-28,24.6,24.815,24.425,24.57,5501520
NSC,2017-08-28,118.58,118.58,117.22,117.76,2370991
NTAP,2017-08-28,38.73,38.81,38.18,38.34,1464696
NTRS,2017-08-28,89.98,90.15,88.63,88.96,617063
NUE,2017-08-28,54.91,54.94,54.0251,54.58,1675455
NVDA,2017-08-28,164.58,165.1,162.33,164.97,9737393
NWL,2017-08-28,48.27,48.34,47.92,48.18,2455777
NWSA,2017-08-28,13.37,13.47,13.29,13.43,1557919
NWS,2017-08-28,13.8,13.85,13.65,13.8,297064
OKE,2017-08-28,53.67,53.85,52.43,52.95,2083201
OMC,2017-08-28,73.43,73.695,73.01,73.19,1373471
ORCL,2017-08-28,49.39,49.39,49.04,49.24,6211310
ORLY,2017-08-28,202.49,202.96,197.86,198.06,1038292
OXY,2017-08-28,59.33,59.48,58.78,59.13,2381073
O,2017-08-28,58.02,58.07,57.085,57.21,1031785
PAYX,2017-08-28,56.38,56.52,56.04,56.49,1812578
PBCT,2017-08-28,16.92,16.93,16.71,16.76,1123478
PCAR,2017-08-28,64.45,64.72,64.16,64.4,1119734
PCG,2017-08-28,70.3,70.44,69.9601,70.31,3101972
PCLN,2017-08-28,1800,1805,1782.45,1789.91,485755
PDCO,2017-08-28,37.73,38.2399,37.58,37.65,1430074
PEG,2017-08-28,47.36,47.44,47.04,47.3,2886702
PEP,2017-08-28,116.12,116.29,115.08,115.54,2932692
PFE,2017-08-28,33.5,33.62,33.41,33.47,12365346
PFG,2017-08-28,63.37,63.49,63.05,63.32,613963
PGR,2017-08-28,47.45,47.7536,46.98,47.31,6050127
PG,2017-08-28,92.52,92.7056,91.975,92.47,5386538
PHM,2017-08-28,25.34,25.38,25.145,25.3,2619702
PH,2017-08-28,157.73,158.53,157.2768,158.41,656635
PKG,2017-08-28,110.46,110.72,108.92,109.06,560158
PKI,2017-08-28,65.64,66.04,65.385,65.71,318114
PLD,2017-08-28,62.7,62.84,62.06,62.43,1348051
PM,2017-08-28,115.22,115.71,114.74,115.54,2736576
PNC,2017-08-28,128.45,128.45,127.24,127.55,1720068
PNR,2017-08-28,61.89,61.99,60.82,60.95,561772
PNW,2017-08-28,90.21,90.47,89.96,90.44,595333
PPG,2017-08-28,103.88,104.36,103.57,104.15,809406
PPL,2017-08-28,39.61,39.68,39.3,39.53,2119880
PRGO,2017-08-28,77.64,78.5,77.63,78.37,1620259
PRU,2017-08-28,102.89,103.13,102.41,102.68,1375690
PSA,2017-08-28,203.85,204.73,201.78,204.3,613539
PSX,2017-08-28,84.11,84.6,83.52,83.65,2285609
PVH,2017-08-28,126.11,126.42,124.59,126.23,1043649
PWR,2017-08-28,34.9,35.62,34.74,34.89,1535838
PXD,2017-08-28,128.92,129.13,125.93,128.46,1525722
PX,2017-08-28,132.6,132.87,131.52,132.08,479045
PYPL,2017-08-28,60.31,60.53,59.81,60.53,4660643
QCOM,2017-08-28,51.77,51.81,51.46,51.81,4519020
QRVO,2017-08-28,71.15,71.15,70.06,70.6,722053
RCL,2017-08-28,120.68,121.7,120.42,120.76,1537409
REGN,2017-08-28,483.92,486.35,477.78,479.22,831240
REG,2017-08-28,65.87,66.03,64.2,64.34,972301
RE,2017-08-28,258.86,258.881,251.76,252.89,582611
RF,2017-08-28,14.46,14.51,14.26,14.29,15370356
RHI,2017-08-28,44.1,44.23,43.88,44.1,1035228
RHT,2017-08-28,105.4,105.92,105.2,105.59,1425968
RJF,2017-08-28,79.15,79.165,78.28,78.42,307702
RL,2017-08-28,87.08,87.63,86.43,87.23,847187
RMD,2017-08-28,74.23,75.54,74.23,75.54,620577
ROK,2017-08-28,160.45,160.55,158.89,159.57,341197
ROP,2017-08-28,231.41,231.93,229.82,230,346221
ROST,2017-08-28,59.45,59.545,58.7625,59.02,2764555
RRC,2017-08-28,18.1,18.2,17.5,17.59,7521269
RSG,2017-08-28,64.49,64.64,64.05,64.39,558445
RTN,2017-08-28,178.42,178.48,177.8,178.24,754266
SBAC,2017-08-28,151.87,153.8,151.44,152.36,2211973
SBUX,2017-08-28,54.54,54.58,54.02,54.4,6643652
SCG,2017-08-28,60.64,60.842,59.99,60.59,1478338
SCHW,2017-08-28,39.84,39.85,39.38,39.54,3292007
SEE,2017-08-28,44.86,44.89,44.115,44.26,1402968
SHW,2017-08-28,337.82,342.45,337.7,338.92,481214
SIG,2017-08-28,63.69,64.18,61.86,62.69,2379236
SJM,2017-08-28,105.1,106.54,104.15,105.4,1888435
SLB,2017-08-28,63.84,64.08,63,63.45,4505590
SLG,2017-08-28,98.25,98.8,96.39,96.83,523672
SNA,2017-08-28,145.32,145.47,144.07,144.76,320351
SNI,2017-08-28,86.31,86.44,85.98,86.01,1108919
SNPS,2017-08-28,78.83,79.03,78.47,78.79,751312
SO,2017-08-28,48.43,48.49,48.1,48.35,2549333
SPGI,2017-08-28,151.52,152.05,151.23,151.99,568253
SPG,2017-08-28,159.2,159.6899,156.11,156.83,1100911
SRCL,2017-08-28,71.82,72.36,71.72,72.1,492999
SRE,2017-08-28,119.57,119.57,118.69,119.21,742749
STI,2017-08-28,56.54,56.6,55.54,55.77,2521792
STT,2017-08-28,93.65,94.02,92.58,92.9,1351448
STX,2017-08-28,31.34,31.7,31.12,31.49,2856317
STZ,2017-08-28,198.5,199.33,197.12,197.88,1336078
SWKS,2017-08-28,102.09,102.29,99.771,100.7,1952162
SWK,2017-08-28,138.95,139.3,137.96,138.67,702865
SYF,2017-08-28,30.74,30.75,30.17,30.29,3713368
SYK,2017-08-28,140.6,140.6,139.1,139.57,1190710
SYMC,2017-08-28,29.59,30.01,29.26,29.92,5855167
SYY,2017-08-28,52.01,52.22,51.82,52.14,3114356
TAP,2017-08-28,91.04,91.12,89.11,89.49,3669640
TDG,2017-08-28,271.12,272.83,270.95,271.08,325204
TEL,2017-08-28,78.56,78.56,77.61,77.77,1256974
TGT,2017-08-28,54.62,54.86,54.07,54.44,6368469
TIF,2017-08-28,88.53,89.68,88.53,89.35,1434303
TJX,2017-08-28,72,72.2,71.61,71.8,4734263
TMK,2017-08-28,77.71,77.71,77.11,77.21,357304
TMO,2017-08-28,177.8,178.7364,177.23,178.43,1462175
TPR,2017-08-28,41.85,41.995,41.63,41.9,3427772
TRIP,2017-08-28,41.64,42.06,41.17,41.98,1776653
TROW,2017-08-28,84.11,84.63,83.77,84.14,1054766
TRV,2017-08-28,124.92,125.5112,122.42,123.23,2534881
TSCO,2017-08-28,59.71,59.8,58.79,58.96,2058012
TSN,2017-08-28,63.26,63.4,62.36,62.55,2425122
TSS,2017-08-28,66.72,67.7,66.62,67.5,1213235
TWX,2017-08-28,101.46,101.88,101.41,101.7,2789899
TXN,2017-08-28,81.44,81.66,80.58,80.76,3088454
TXT,2017-08-28,48.54,48.69,48.03,48.09,730408
T,2017-08-28,38,38.07,37.75,37.94,10128540
UAA,2017-08-28,17.01,17.15,16.89,16.93,3802610
UAL,2017-08-28,63.21,63.24,62.37,63.15,4137998
UA,2017-08-28,15.9,15.94,15.71,15.78,2056665
UDR,2017-08-28,39.05,39.11,38.74,38.93,1492900
UHS,2017-08-28,109.18,109.79,108.57,109.07,748890
ULTA,2017-08-28,210.2,211.384,207,207.75,2745197
UNH,2017-08-28,194.59,195.81,194.36,195.09,2009912
UNM,2017-08-28,48.56,48.665,48.15,48.27,657469
UNP,2017-08-28,105.4,105.65,104.315,104.55,2764562
UPS,2017-08-28,113.79,114.06,113.58,113.79,1928017
URI,2017-08-28,108.5,110.77,108.22,110.71,1338229
USB,2017-08-28,52.16,52.29,51.75,51.96,2397406
UTX,2017-08-28,115.29,115.78,115.19,115.33,3479907
VAR,2017-08-28,102.21,103.38,102.21,102.89,556184
VFC,2017-08-28,63.43,63.49,62.87,63.22,1265564
VIAB,2017-08-28,29.16,29.54,29.04,29.43,3879099
VLO,2017-08-28,68.9,69.79,68.24,68.42,6445791
VMC,2017-08-28,113.46,115.95,112.095,115.94,1655066
VNO,2017-08-28,75.51,75.51,73.9,74.45,1200169
VRSK,2017-08-28,80,80.15,79.08,79.23,652977
VRSN,2017-08-28,101.93,102.51,101.58,102.21,764386
VRTX,2017-08-28,154.64,154.91,151.05,153.4,1187856
VTR,2017-08-28,67.9,68.15,67.31,67.51,828195
VZ,2017-08-28,48.65,48.75,48.31,48.61,6329391
V,2017-08-28,103.65,103.83,103.2625,103.78,3919911
WAT,2017-08-28,180,180.3,178.89,179.94,491782
WBA,2017-08-28,81.32,81.68,81.01,81.16,3859569
WDC,2017-08-28,91.03,92.1388,90.06,90.56,4310475
WEC,2017-08-28,65.27,65.41,65.04,65.38,933166
WFC,2017-08-28,51.95,52.02,51.42,51.63,12425896
WHR,2017-08-28,168.78,169.334,167.03,168.19,400040
WLTW,2017-08-28,149,149,147.93,148,705725
WMB,2017-08-28,29.45,29.49,28.92,29.17,3010959
WMT,2017-08-28,78.41,78.4618,77.86,78.03,8621494
WM,2017-08-28,76.01,76.36,75.78,76.26,1986116
WRK,2017-08-28,55.65,55.72,54.71,55.17,1553185
WU,2017-08-28,19.08,19.17,18.975,19.04,2604439
WYNN,2017-08-28,134.86,135.2899,132.26,133.9,1976028
WYN,2017-08-28,97.1,97.19,95.55,96.31,1229615
WY,2017-08-28,31.79,31.89,31.54,31.77,1968269
XEC,2017-08-28,99.77,100.26,97.81,99.57,1541067
XEL,2017-08-28,49.49,49.585,49.31,49.54,1474159
XLNX,2017-08-28,64.75,65.41,64.5,65.18,2068585
XL,2017-08-28,42.65,42.73,41.55,41.85,1589825
XOM,2017-08-28,76.9,76.94,76.26,76.47,8229665
XRAY,2017-08-28,54.91,55.29,54.71,55.16,1751721
XRX,2017-08-28,32.42,32.49,32.19,32.31,1713589
XYL,2017-08-28,60.76,61.39,60.695,61.16,941682
YUM,2017-08-28,76.13,76.26,75.69,76.21,1262842
ZBH,2017-08-28,113.57,113.65,112.33,112.89,769563
ZION,2017-08-28,44.84,45.02,44.06,44.28,1772034
ZTS,2017-08-28,61.53,61.84,61.38,61.54,2102054
AAL,2017-08-29,44.53,44.85,44.38,44.56,5195211
AAPL,2017-08-29,160.1,163.12,160,162.91,29516910
AAP,2017-08-29,93.9,95.31,93.1,95.12,1749409
ABBV,2017-08-29,72.78,73.9,72.78,73.89,3390799
ABC,2017-08-29,78.16,79.08,77.84,78.56,1279567
ABT,2017-08-29,49.91,50.28,49.4943,50.15,4117441
ACN,2017-08-29,128.47,129.985,128.29,129.66,1170831
ADBE,2017-08-29,150.55,152.76,150.01,152.14,1189020
ADI,2017-08-29,78.69,79.82,78.54,79.55,2737165
ADM,2017-08-29,41.79,41.92,41.56,41.74,2379345
ADP,2017-08-29,103.99,105.34,103.76,105.12,2553929
ADSK,2017-08-29,109.65,111.895,109.25,111.27,1859022
ADS,2017-08-29,221.65,223.92,221.14,223.64,321837
AEE,2017-08-29,60.65,60.79,60.39,60.42,842701
AEP,2017-08-29,74.16,74.29,73.815,73.94,1748926
AES,2017-08-29,11.19,11.27,11.15,11.17,3624411
AET,2017-08-29,155.59,156.61,155.34,156.42,1275576
AFL,2017-08-29,80.35,81.75,80,81.71,2225161
AGN,2017-08-29,223.94,224.1,220.22,223.58,1335307
AIG,2017-08-29,60.2,60.42,60.02,60.21,4870010
AIV,2017-08-29,45.58,45.82,44.95,44.97,562860
AIZ,2017-08-29,94.47,94.78,93.05,94.52,464450
AJG,2017-08-29,57.87,58.15,57.76,58.04,497241
AKAM,2017-08-29,44.81,45.86,44.71,45.71,1986532
ALB,2017-08-29,114.8,114.8,113.47,114.46,627342
ALGN,2017-08-29,173.03,174.61,172.27,173.99,699245
ALK,2017-08-29,73.87,74.5,73.55,74.38,1164083
ALLE,2017-08-29,77.72,78.34,77.7,77.77,271894
ALL,2017-08-29,90,91.1,89.8421,90.82,1826476
ALXN,2017-08-29,137.95,138.91,136.5528,138.38,908621
AMAT,2017-08-29,43.02,44.19,42.933,44.02,6768784
AMD,2017-08-29,12,12.18,11.93,12.15,33618112
AME,2017-08-29,61.84,62.65,61.77,62.57,678243
AMGN,2017-08-29,170.66,172.35,170.35,172.23,1483019
AMG,2017-08-29,171.76,174.26,171.26,173.88,203183
AMP,2017-08-29,136.11,138.07,134.85,137.38,1508411
AMT,2017-08-29,145.09,146.63,144.89,145.89,1178480
AMZN,2017-08-29,940,956,936.33,954.06,2874299
ANDV,2017-08-29,97.69,99.2848,96.74,98.81,2014765
ANSS,2017-08-29,127.16,127.16,126.04,126.57,352295
ANTM,2017-08-29,192.79,194.78,192.77,193.83,1116707
AON,2017-08-29,137.5,138.2,137.02,137.9,944389
AOS,2017-08-29,53.9,54.51,53.62,54.33,852890
APA,2017-08-29,38.84,39.23,38.35,38.87,3111475
APC,2017-08-29,40.98,41.01,39.96,40.71,5420160
APD,2017-08-29,144.79,145.48,144.64,145.37,458583
APH,2017-08-29,79.33,80.33,79.08,80.16,785796
ARE,2017-08-29,119.36,120.12,118.63,118.65,705736
ARNC,2017-08-29,24.95,25.42,24.52,25.35,1683384
ATVI,2017-08-29,62.04,63.81,61.95,63.48,4496744
AVB,2017-08-29,188.45,189.89,187.22,187.28,538600
AVGO,2017-08-29,241.29,244.58,240.03,241.73,3353577
AVY,2017-08-29,93.1,93.69,93.05,93.45,442099
AWK,2017-08-29,82,82.1,81.33,81.36,630647
AXP,2017-08-29,84.75,85.505,84.4,85.42,2779385
AYI,2017-08-29,173.74,174.47,172.32,173.99,316755
AZO,2017-08-29,520.68,525.99,519.41,522.38,265346
A,2017-08-29,63.04,63.63,63.021,63.49,1206649
BAC,2017-08-29,23.22,23.7,23.12,23.58,60897162
BAX,2017-08-29,61.42,61.62,61.2,61.41,1562198
BA,2017-08-29,237.21,241.17,236.08,240.49,3535465
BBT,2017-08-29,45.68,46.2018,45.5,46.07,5024094
BBY,2017-08-29,58.17,58.85,54.75,55.02,34926055
BDX,2017-08-29,198.11,199.38,198.08,198.9,805037
BEN,2017-08-29,42.12,42.48,41.93,42.4,965093
BF.B,2017-08-29,50.21,51.33,50.13,51.2,1570383
BHF,2017-08-29,55.25,55.87,54.7701,55.76,1221183
BHGE,2017-08-29,33.1,33.81,33.1,33.75,2252996
BIIB,2017-08-29,289.36,293.8,289.36,293.58,903293
BK,2017-08-29,51.77,52.22,51.535,52.09,3194579
BLK,2017-08-29,410.5,415.501,408.62,414.13,505509
BLL,2017-08-29,38.95,39.08,38.79,39.06,1843668
BMY,2017-08-29,58.35,59.02,58.18,58.86,3984514
BRK.B,2017-08-29,177.72,178.7,177.2,178.62,2499300
BSX,2017-08-29,26.88,27.075,26.83,27.05,3163075
BWA,2017-08-29,43.91,44.54,43.82,44.37,1589595
BXP,2017-08-29,120.22,120.555,118.89,119.5,483189
CAG,2017-08-29,32.52,32.65,32.29,32.43,4218040
CAH,2017-08-29,66.14,66.74,66.03,66.4,1779438
CAT,2017-08-29,114.38,116.6,114.3,116.01,4355661
CA,2017-08-29,32.45,32.81,32.405,32.67,1966668
CBG,2017-08-29,35.16,35.33,35,35.15,1129203
CBOE,2017-08-29,100,100.38,99.66,100.34,634092
CBS,2017-08-29,63.35,63.75,63.04,63.27,2210772
CB,2017-08-29,140.59,142.35,140.59,141.89,1242597
CCI,2017-08-29,107,107.28,106.68,107.02,1821407
CCL,2017-08-29,67.79,68.21,67.5,68.11,1978559
CDNS,2017-08-29,37.57,37.95,37.45,37.91,1537593
CELG,2017-08-29,130.74,133.3,130.51,132.44,2197476
CERN,2017-08-29,64.27,65.77,64.02,65.27,1439554
CFG,2017-08-29,32.92,33.43,32.67,33.31,4448499
CF,2017-08-29,28.7,28.85,28.47,28.83,2052743
CHD,2017-08-29,49.73,49.9,49.45,49.52,869592
CHK,2017-08-29,3.59,3.66,3.55,3.64,27107447
CHRW,2017-08-29,70.69,72.2,70.57,71.57,2945777
CHTR,2017-08-29,386.6,390.17,385.56,388.82,1118780
CINF,2017-08-29,76.73,77.1,76.6,76.78,308435
CI,2017-08-29,179.77,180.61,179.76,180.09,960916
CLX,2017-08-29,137.3,138.33,137.26,137.37,434729
CL,2017-08-29,70.78,71.86,70.67,71.3,2692276
CMA,2017-08-29,68.26,68.93,67.67,68.59,1707961
CMCSA,2017-08-29,40.17,40.42,40.08,40.16,9145966
CME,2017-08-29,126.26,126.6,125.6,126.38,955898
CMG,2017-08-29,310.06,315.69,309,310.37,1202129
CMI,2017-08-29,152,155.03,152,154.84,1600959
CMS,2017-08-29,48.75,48.91,48.59,48.74,903000
CNC,2017-08-29,85.9,86.46,84.89,86.22,645912
CNP,2017-08-29,30,30.115,29.79,29.89,3252086
COF,2017-08-29,79.75,79.905,78.93,79.74,3162819
COG,2017-08-29,24.55,24.9,24.26,24.87,3011072
COL,2017-08-29,127.58,135.31,127.31,130.74,5738341
COO,2017-08-29,247.15,247.89,244.175,246.15,567392
COP,2017-08-29,42.72,42.985,42.43,42.85,4592905
COST,2017-08-29,152.38,153.99,151.46,153.56,2446201
COTY,2017-08-29,16.46,16.68,16.26,16.51,9446178
CPB,2017-08-29,50.81,51.13,50.69,50.81,2419918
CRM,2017-08-29,92.75,94.12,92.5,93.83,3242789
CSCO,2017-08-29,31.26,31.6299,31.19,31.48,16362658
CSRA,2017-08-29,31.04,31.5,31.04,31.26,586883
CSX,2017-08-29,49,49.92,48.9,49.78,5912984
CTAS,2017-08-29,133.13,133.61,132.59,132.97,396479
CTL,2017-08-29,20.61,20.84,20.56,20.63,7801763
CTSH,2017-08-29,69.39,69.78,69.24,69.65,1666305
CTXS,2017-08-29,74.99,76.59,74.76,76.42,1428231
CVS,2017-08-29,75.43,76.32,75,76.09,4516156
CVX,2017-08-29,107.43,108.05,107.04,107.86,3230570
CXO,2017-08-29,108.15,108.82,106.73,108.47,700452
C,2017-08-29,66.7,67.77,66.51,67.48,12447985
DAL,2017-08-29,46.14,46.8,45.8578,46.62,5648758
DE,2017-08-29,115,115.94,114.53,115.89,2578263
DFS,2017-08-29,58.52,58.67,58.125,58.45,2706905
DGX,2017-08-29,106.61,107.345,106.47,106.79,753910
DG,2017-08-29,76.68,77.25,76.28,76.89,2378540
DHI,2017-08-29,35.01,35.5,34.95,35.28,3194157
DHR,2017-08-29,81.8,82.205,81.72,81.99,1989942
DISCA,2017-08-29,22.56,22.66,22.12,22.45,3895986
DISCK,2017-08-29,21.4,21.4,20.89,21.18,2850055
DISH,2017-08-29,56.29,59.9,55.965,57.77,3636594
DIS,2017-08-29,102,102.99,101.82,102.57,6011650
DLR,2017-08-29,117.55,118,116.77,117.37,858955
DLTR,2017-08-29,79.59,80.3,79.43,79.7,3087448
DOV,2017-08-29,83.62,84.38,83.185,83.85,890028
DPS,2017-08-29,90.3,90.9,90.04,90.4,868622
DRE,2017-08-29,29.35,29.53,29.16,29.41,1708369
DRI,2017-08-29,84.4,84.91,82.12,82.64,2381086
DTE,2017-08-29,112.29,112.58,112.02,112.11,511991
DUK,2017-08-29,87.55,87.95,87.33,87.5,1828384
DVA,2017-08-29,57.13,57.34,56.59,57.07,973653
DVN,2017-08-29,30.59,31.12,30.2375,30.99,3438410
DXC,2017-08-29,84.31,84.94,84.13,84.7,853101
D,2017-08-29,80.2,80.67,80.1693,80.24,2065061
EA,2017-08-29,117.47,119.43,117.2201,119.23,1302000
EBAY,2017-08-29,34.48,35.315,34.42,35.2,7118320
ECL,2017-08-29,130.97,131.02,130.47,130.87,573537
ED,2017-08-29,84.79,84.92,84.37,84.42,1071608
EFX,2017-08-29,140.07,141.11,139.75,140.8,321917
EIX,2017-08-29,81,81.32,80.385,80.45,1333625
EL,2017-08-29,105.56,106.5,105.2,105.7,1826456
EMN,2017-08-29,84.85,85.14,84.15,84.57,661439
EMR,2017-08-29,58.13,58.405,57.91,58.35,2015904
EOG,2017-08-29,82.62,83.24,81.99,83.15,2322118
EQIX,2017-08-29,462.11,467.41,460.45,466.24,329828
EQR,2017-08-29,67.41,67.73,67.005,67.15,1039413
EQT,2017-08-29,60.44,61.4,60.15,61.18,1029774
ESRX,2017-08-29,60.9,61.46,60.66,61.38,2420508
ESS,2017-08-29,266.06,267.83,264.26,264.64,220722
ES,2017-08-29,63.41,63.67,63.21,63.29,647325
ETFC,2017-08-29,40.46,40.7,40.23,40.67,1750992
ETN,2017-08-29,70.16,70.7,69.82,70.52,2684823
ETR,2017-08-29,80.11,80.22,79.59,79.85,995923
EVHC,2017-08-29,51.24,51.34,50.44,51.13,1523782
EW,2017-08-29,112.32,113.25,111.74,111.83,1366091
EXC,2017-08-29,38.29,38.44,38.155,38.22,2429776
EXPD,2017-08-29,55.23,56.02,55.03,55.9,1248072
EXPE,2017-08-29,141,145.02,140.75,143.99,3171414
EXR,2017-08-29,77.49,78.2,77.23,78.08,670578
FAST,2017-08-29,41.39,41.95,41.12,41.41,1745329
FBHS,2017-08-29,61.62,62.11,61.34,61.94,592247
FB,2017-08-29,165.25,168.425,165,168.05,11120986
FCX,2017-08-29,15.495,15.5,14.64,15.21,30041480
FDX,2017-08-29,207.46,211.65,207.22,211.3,824346
FE,2017-08-29,32.91,32.98,32.61,32.66,2394048
FFIV,2017-08-29,117.15,117.84,116.3423,117.74,281871
FISV,2017-08-29,122.19,123.19,122.17,123.02,576663
FIS,2017-08-29,91.34,92.23,91.28,91.94,931362
FITB,2017-08-29,26.33,26.43,26.1,26.26,4285010
FLIR,2017-08-29,37.26,37.76,37.1783,37.71,613441
FLR,2017-08-29,37.42,38.32,37.385,38.25,1606572
FLS,2017-08-29,38.05,38.72,38.018,38.66,822440
FL,2017-08-29,34.85,35.42,34.45,35.16,4668947
FMC,2017-08-29,83.98,84.5,83.545,84.43,633195
FOXA,2017-08-29,27.12,27.55,27.08,27.35,4241898
FOX,2017-08-29,26.56,27.02,26.56,26.91,1749741
FRT,2017-08-29,125.36,126.04,124.53,125.71,373712
FTI,2017-08-29,25.42,25.67,25.3,25.61,1921293
FTV,2017-08-29,64.26,64.57,63.971,64.46,1812778
F,2017-08-29,10.75,10.89,10.73,10.84,29807261
GD,2017-08-29,198.27,201.02,198.25,200.95,984868
GE,2017-08-29,24.33,24.46,24.28,24.44,23910062
GGP,2017-08-29,20.58,20.84,20.555,20.71,3802747
GILD,2017-08-29,74.29,75.8,74.22,75.74,10688590
GIS,2017-08-29,54.41,54.41,53.895,53.93,4260868
GLW,2017-08-29,28.37,28.65,28.26,28.57,4724061
GM,2017-08-29,35.35,35.55,35.21,35.52,5520441
GOOGL,2017-08-29,919.95,938.19,919.31,935.75,1158576
GOOG,2017-08-29,905.1,923.33,905,921.29,1185564
GPC,2017-08-29,82.35,82.83,81.79,81.83,543380
GPN,2017-08-29,93.22,94.21,92.9019,93.99,493388
GPS,2017-08-29,23.18,23.64,22.98,23.59,2951045
GRMN,2017-08-29,51.74,51.95,51.34,51.49,870113
GS,2017-08-29,217.27,220.1302,215.75,219.96,2369131
GT,2017-08-29,30.05,30.26,29.83,30.2,1783225
GWW,2017-08-29,157.2,159.16,155.1,157.16,889480
HAL,2017-08-29,38.66,38.79,38.34,38.72,5120540
HAS,2017-08-29,94.37,95.23,94.321,94.83,1159221
HBAN,2017-08-29,12.55,12.655,12.47,12.59,6435206
HBI,2017-08-29,24.32,24.51,24.12,24.39,3131637
HCA,2017-08-29,78.32,78.77,76.975,77.59,2808739
HCN,2017-08-29,71.49,72.23,71.38,71.93,1509339
HCP,2017-08-29,29.36,29.61,29.3,29.51,3439597
HD,2017-08-29,150.07,150.9,149.03,149.84,5368723
HES,2017-08-29,37.91,38.22,37.37,38.13,3788506
HIG,2017-08-29,54.04,54.54,53.94,54.33,2049423
HII,2017-08-29,205.76,209.115,205.136,208.8,285310
HLT,2017-08-29,62.82,63,62.53,62.89,1796137
HOG,2017-08-29,46.8,47.1,46.6,47.07,1214349
HOLX,2017-08-29,37.24,37.92,37.11,37.77,2657797
HON,2017-08-29,136.23,137.72,136.02,137.63,1699449
HPE,2017-08-29,17.65,17.945,17.58,17.92,5905678
HPQ,2017-08-29,19.04,19.25,18.96,19.21,9552919
HP,2017-08-29,43.27,43.41,42.66,43.13,1695551
HRB,2017-08-29,29.36,29.54,29.15,29.23,3646023
HRL,2017-08-29,31.02,31.26,30.81,30.97,2644264
HRS,2017-08-29,120.76,121.7,120.57,121.51,779843
HSIC,2017-08-29,85,85.21,83.895,84.215,1194826
HST,2017-08-29,17.38,17.695,17.34,17.68,4484911
HSY,2017-08-29,104.57,105.21,104.44,104.94,1120162
HUM,2017-08-29,254.13,255.91,253.46,255.67,1025306
IBM,2017-08-29,142.1,143.425,141.9,143.14,3009520
ICE,2017-08-29,64.98,65,64.44,64.82,1251993
IDXX,2017-08-29,149.32,150.94,149.32,150.32,451299
IFF,2017-08-29,135.24,136.41,134.93,135.95,224375
ILMN,2017-08-29,194.99,196.44,193.63,195.94,496868
INCY,2017-08-29,122.62,127.6335,122.011,124.97,1128195
INFO,2017-08-29,46.53,46.76,46.38,46.4,1293117
INTC,2017-08-29,34.51,34.75,34.455,34.73,15843668
INTU,2017-08-29,136.76,138.6,136.75,138.01,1019651
IPG,2017-08-29,20.18,20.2,19.95,19.99,3986516
IP,2017-08-29,53.55,53.69,53.1,53.2,1882671
IQV,2017-08-29,95.41,97.33,95.25,96,3382304
IRM,2017-08-29,39.03,39.43,38.98,39.24,1368719
IR,2017-08-29,83.4,84.32,83.07,84.28,1551532
ISRG,2017-08-29,327.233,329.6763,325.6697,329.133,822288
ITW,2017-08-29,135.87,137.09,135.2018,136.85,912060
IT,2017-08-29,118.16,118.635,117.14,118.08,498665
IVZ,2017-08-29,32.08,32.36,31.85,32.23,2824879
JBHT,2017-08-29,98.75,101.21,98.5,100.06,911680
JCI,2017-08-29,38.7,38.8753,38.475,38.75,2576848
JEC,2017-08-29,51.96,53.38,51.96,53.17,1014165
JNJ,2017-08-29,131.57,132.45,131.3,132.21,3277875
JNPR,2017-08-29,27.31,27.445,27.23,27.43,1461690
JPM,2017-08-29,90.45,91.31,90.31,91.1,10886082
JWN,2017-08-29,44.52,44.89,44.16,44.54,1316841
KEY,2017-08-29,17.14,17.285,16.985,17.25,9544361
KHC,2017-08-29,81.78,82.11,81.0875,81.44,3491903
KIM,2017-08-29,19.4,19.52,19.09,19.29,3053348
KLAC,2017-08-29,90.8,92.49,90.29,92.39,463597
KMB,2017-08-29,122.24,122.99,122.21,122.38,1693267
KMI,2017-08-29,18.92,19.04,18.89,19.02,8202006
KMX,2017-08-29,62.98,63.73,62.7442,63.56,1896776
KORS,2017-08-29,42.05,42.48,41.77,42.32,1146673
KO,2017-08-29,45.4,45.57,45.25,45.45,7762162
KR,2017-08-29,21.71,21.93,21.602,21.81,8744714
KSS,2017-08-29,39.05,39.22,38.75,39.15,2639710
KSU,2017-08-29,103,103.65,101.92,102.97,1473820
K,2017-08-29,66.76,66.99,66.06,66.3,1833893
LB,2017-08-29,36.02,36.58,35.82,36.52,3069974
LEG,2017-08-29,44.71,45.28,44.65,45.27,839184
LEN,2017-08-29,49.5294,49.8921,49.4412,49.5,1588442
LH,2017-08-29,152.57,153.24,150.71,152.88,610305
LKQ,2017-08-29,34.07,34.27,33.9,33.92,846690
LLL,2017-08-29,179.5,182.1,179.26,181.83,297594
LLY,2017-08-29,78.54,78.84,78.12,78.55,2154254
LMT,2017-08-29,304.5,308.18,304.5,308.14,1277557
LNC,2017-08-29,66.91,67.34,66.62,67.16,1128819
LNT,2017-08-29,43.14,43.23,42.97,43.06,887700
LOW,2017-08-29,73.72,74.1701,73.28,73.45,6833332
LRCX,2017-08-29,158.62,162.84,158.1,162.32,1232082
LUK,2017-08-29,23.71,23.83,23.63,23.69,1234120
LUV,2017-08-29,51.22,51.6125,50.9,51.46,5508515
LYB,2017-08-29,89.67,89.83,88.9,89.6,1803163
L,2017-08-29,46.55,46.68,46.37,46.62,639579
MAA,2017-08-29,106.24,107.1,105.49,105.78,453108
MAC,2017-08-29,53.18,53.64,52.46,52.75,797127
MAR,2017-08-29,99.91,100.54,99.581,100.23,1286210
MAS,2017-08-29,36.16,36.4261,36.08,36.31,1797222
MAT,2017-08-29,16.37,16.38,16.08,16.11,4443951
MA,2017-08-29,133.1,134.21,132.741,133.84,2122335
MCD,2017-08-29,159.2,159.76,158.73,159.38,3283371
MCHP,2017-08-29,82.89,84,82.86,83.83,1519881
MCK,2017-08-29,147.16,148.09,146.855,147.21,1308671
MCO,2017-08-29,131.99,133.24,131.67,133.03,455095
MDLZ,2017-08-29,41.29,41.99,41.07,41.89,7619638
MDT,2017-08-29,79.36,79.895,79.02,79.72,4130854
MET,2017-08-29,47,47,46.47,46.73,6216907
MGM,2017-08-29,31.52,32.15,31.46,32.04,3862742
MHK,2017-08-29,245.9,248.63,245.65,248.57,328839
MKC,2017-08-29,94.64,95.55,94.5,95.36,684352
MLM,2017-08-29,198.49,202.96,198.45,202.82,815332
MMC,2017-08-29,76.96,77.63,76.68,77,1165696
MMM,2017-08-29,202.2,203.08,201.3322,202.92,991291
MNST,2017-08-29,55.04,55.57,54.9,55.37,1459292
MON,2017-08-29,116.48,116.71,116.2,116.59,890195
MOS,2017-08-29,19.92,19.95,19.71,19.94,2898583
MO,2017-08-29,63.62,64.39,63.61,63.81,4329317
MPC,2017-08-29,52.17,52.52,51.12,51.43,5375924
MRK,2017-08-29,63.13,63.21,62.72,63.12,6564714
MRO,2017-08-29,10.84,10.93,10.68,10.88,7702913
MSFT,2017-08-29,72.25,73.16,72.05,73.05,11478382
MSI,2017-08-29,86.89,87.2,86.56,86.94,881155
MS,2017-08-29,44.72,45.57,44.3421,45.35,8776148
MTB,2017-08-29,149.93,150.52,149.16,150.13,906582
MTD,2017-08-29,590.96,594,589.13,591.96,110724
MU,2017-08-29,30.75,31.53,30.7,31.48,23151883
MYL,2017-08-29,30.56,30.6,30.2,30.5,4719968
M,2017-08-29,20.87,20.97,20.69,20.94,7143685
NAVI,2017-08-29,13.38,13.64,13.38,13.52,1563277
NBL,2017-08-29,23.04,23.69,23,23.58,4851335
NCLH,2017-08-29,57.43,57.74,56.47,57.64,1537666
NDAQ,2017-08-29,75.13,75.38,74.87,75.21,766268
NEE,2017-08-29,151.03,151.28,150.14,150.72,1399251
NEM,2017-08-29,38.89,38.89,37.77,38.04,7079194
NFLX,2017-08-29,165,169.68,164.73,168.81,4620920
NFX,2017-08-29,25.09,25.46,24.685,25.43,2092886
NI,2017-08-29,27.12,27.2,26.97,26.98,940348
NKE,2017-08-29,52.74,52.8775,52.065,52.73,12539931
NLSN,2017-08-29,39.19,39.27,38.935,39.07,2226231
NOC,2017-08-29,269.71,271.52,268.61,270.72,473663
NOV,2017-08-29,30.14,30.41,30.045,30.36,1958623
NRG,2017-08-29,24.48,25.13,24.32,24.95,4618349
NSC,2017-08-29,116.9,119.55,116.9,119.4,1047942
NTAP,2017-08-29,37.92,38.315,37.89,38.03,1444536
NTRS,2017-08-29,88.05,88.77,87.81,88.54,743183
NUE,2017-08-29,54.27,55.47,53.8501,54.93,1884029
NVDA,2017-08-29,162.59,165.58,162.261,164.7,8102357
NWL,2017-08-29,47.66,47.86,47.13,47.59,3086135
NWSA,2017-08-29,13.36,13.39,13.235,13.36,2164742
NWS,2017-08-29,13.65,13.75,13.6,13.7,279743
OKE,2017-08-29,52.65,53.39,52.48,53.22,2118075
OMC,2017-08-29,73,73.16,72.61,72.83,2101336
ORCL,2017-08-29,48.88,49.57,48.75,49.45,7245889
ORLY,2017-08-29,197.39,198.765,195.61,197.02,878431
OXY,2017-08-29,58.82,59.375,58.71,59.08,2825465
O,2017-08-29,57.48,57.68,56.995,57.14,1088591
PAYX,2017-08-29,56.26,56.63,56.08,56.59,1198166
PBCT,2017-08-29,16.6,16.71,16.52,16.66,1223842
PCAR,2017-08-29,64.2,65.24,64.125,65.16,1671773
PCG,2017-08-29,70.2,70.58,70.15,70.26,1051578
PCLN,2017-08-29,1775.9,1811,1774.4,1807.06,488963
PDCO,2017-08-29,37.47,37.95,37.47,37.91,1421821
PEG,2017-08-29,47.33,47.435,47.1,47.11,1288929
PEP,2017-08-29,115.55,116.1,115.51,115.84,2348661
PFE,2017-08-29,33.43,33.55,33.24,33.5,12224026
PFG,2017-08-29,62.64,62.805,61.88,62.66,970676
PGR,2017-08-29,47.15,47.64,47.14,47.63,3208804
PG,2017-08-29,92.48,92.69,92.24,92.32,3676277
PHM,2017-08-29,25.11,25.387,25.04,25.31,3058256
PH,2017-08-29,157.5,159.58,157.4126,159.2,772205
PKG,2017-08-29,108.59,108.82,108,108.5,646926
PKI,2017-08-29,65.39,65.95,65.28,65.88,319334
PLD,2017-08-29,62.32,62.75,62.03,62.18,1398511
PM,2017-08-29,115.16,116.845,114.87,116.55,2741937
PNC,2017-08-29,126.04,126.82,125.25,126.27,2052831
PNR,2017-08-29,60.45,61.19,59.131,61.06,670892
PNW,2017-08-29,90.59,90.87,90.31,90.41,347763
PPG,2017-08-29,103.45,104.04,103.0301,103.86,866886
PPL,2017-08-29,39.59,39.65,39.36,39.38,1443889
PRGO,2017-08-29,77.48,77.97,77.115,77.65,1262593
PRU,2017-08-29,101.3,101.68,100.9,101.32,1753994
PSA,2017-08-29,204.34,206.68,204.305,205.57,527453
PSX,2017-08-29,83.5,83.99,83.25,83.5,1697342
PVH,2017-08-29,125.87,127.09,123.78,126.62,909765
PWR,2017-08-29,34.5,35.45,34.08,35.26,1314257
PXD,2017-08-29,127.08,128.16,125.46,127.96,1677886
PX,2017-08-29,130.15,131.15,129.74,130.88,576709
PYPL,2017-08-29,59.82,61.16,59.63,61.01,4359308
QCOM,2017-08-29,51.31,51.86,51.28,51.81,4980898
QRVO,2017-08-29,69.91,70.69,69.31,70.46,510672
RCL,2017-08-29,119.39,120.47,118.65,120.33,1470121
REGN,2017-08-29,476.88,481.35,473.37,479.03,546294
REG,2017-08-29,63.97,64.5,63.14,63.38,1703391
RE,2017-08-29,251.84,253.43,250.75,252.49,491116
RF,2017-08-29,14.1,14.21,13.97,14.16,13822954
RHI,2017-08-29,43.83,44.57,43.7985,44.45,772638
RHT,2017-08-29,104.59,105.9,104.5475,105.52,1476983
RJF,2017-08-29,77.36,78.05,77.185,77.54,539323
RL,2017-08-29,86.42,86.99,86.03,86.83,548922
RMD,2017-08-29,75.04,75.68,74.87,74.95,491837
ROK,2017-08-29,158.72,160.62,158.6072,160.38,482461
ROP,2017-08-29,229,229.77,227.93,229.47,282490
ROST,2017-08-29,58.61,59.15,57.95,58.69,2649369
RRC,2017-08-29,17.41,17.53,16.95,17.4,7529267
RSG,2017-08-29,64.31,65.01,64.25,64.88,774044
RTN,2017-08-29,179.729,182.25,179.58,182.11,2016151
SBAC,2017-08-29,152.13,153.13,151.68,152,1792102
SBUX,2017-08-29,54.04,54.29,54,54.1,6212403
SCG,2017-08-29,60.35,60.35,59.775,59.94,1253527
SCHW,2017-08-29,38.99,39.51,38.73,39.18,8217515
SEE,2017-08-29,44.1,44.14,43.58,43.99,2616032
SHW,2017-08-29,337.18,337.73,333.14,333.14,576225
SIG,2017-08-29,62.21,63.08,60.91,62.77,1882600
SJM,2017-08-29,105.5,105.73,104.59,104.7,1368003
SLB,2017-08-29,63.26,63.62,62.81,63.5,4076319
SLG,2017-08-29,96.58,96.87,95.86,96.16,337586
SNA,2017-08-29,144.18,146.45,143.84,145.7,620103
SNI,2017-08-29,85.76,85.96,85.33,85.95,985691
SNPS,2017-08-29,78.14,78.9889,78,78.8,807812
SO,2017-08-29,48.41,48.48,48.11,48.18,2334275
SPGI,2017-08-29,150.77,151.47,149.9708,150.92,952189
SPG,2017-08-29,156.42,157.56,155.67,156.25,1068538
SRCL,2017-08-29,71.77,72.3,71.52,72.02,438577
SRE,2017-08-29,119.27,119.46,118.73,118.78,639700
STI,2017-08-29,54.74,55.28,54.56,55.12,1731769
STT,2017-08-29,91.88,92.32,91.025,92,2191834
STX,2017-08-29,31.2,31.55,30.95,31.45,3357869
STZ,2017-08-29,197.28,199.08,197.25,198.4,715925
SWKS,2017-08-29,99.98,101.97,99.11,101.52,1137735
SWK,2017-08-29,138.21,139.29,137.75,139.01,611521
SYF,2017-08-29,30.04,30.2,29.79,30.12,5722722
SYK,2017-08-29,139,139.57,138.75,139.41,786037
SYMC,2017-08-29,29.65,29.85,29.425,29.69,5745522
SYY,2017-08-29,52.14,52.53,51.98,52.29,2537684
TAP,2017-08-29,88.39,89.54,88.36,89.39,1102794
TDG,2017-08-29,269.38,275.7,267.37,274.75,390228
TEL,2017-08-29,77.27,78.61,77.16,78.53,1294203
TGT,2017-08-29,54.19,54.86,54.05,54.55,4347842
TIF,2017-08-29,88.69,89.05,87.81,88.28,1154054
TJX,2017-08-29,71.34,71.61,70.84,71.49,3228820
TMK,2017-08-29,76.59,76.985,76.56,76.81,320378
TMO,2017-08-29,177.69,180.68,177.285,180.52,1549544
TPR,2017-08-29,41.51,41.72,41.36,41.71,1660569
TRIP,2017-08-29,41.6,41.83,40.86,41.69,2329700
TROW,2017-08-29,83.5,84.2,83.01,84.03,1089994
TRV,2017-08-29,122.6,123.96,122.28,123.01,1476237
TSCO,2017-08-29,58.48,58.78,58.1,58.76,1391878
TSN,2017-08-29,62.59,62.86,62.01,62.18,2287820
TSS,2017-08-29,67.14,67.82,66.86,67.77,880906
TWX,2017-08-29,101.59,101.85,101.31,101.38,2256389
TXN,2017-08-29,80.08,81.25,80.03,81.03,3729606
TXT,2017-08-29,47.87,48.29,47.7887,48.16,1339219
T,2017-08-29,37.75,38.03,37.75,37.85,9590990
UAA,2017-08-29,16.73,16.78,16.13,16.43,4966624
UAL,2017-08-29,62.11,63.36,62.05,62.89,5212843
UA,2017-08-29,15.5,15.6,15.05,15.34,4402234
UDR,2017-08-29,38.99,39.14,38.66,38.72,1143404
UHS,2017-08-29,108.39,108.39,106.61,106.93,694185
ULTA,2017-08-29,205.14,212.73,204.01,211.78,1754801
UNH,2017-08-29,194.83,197.04,194.33,196.73,2072225
UNM,2017-08-29,47.58,48.05,47.5,47.93,768128
UNP,2017-08-29,103.77,105.2138,103.41,104.97,3191604
UPS,2017-08-29,113.55,115.01,112.96,114.89,2083098
URI,2017-08-29,109.58,115.84,109.43,114.94,2941873
USB,2017-08-29,51.36,51.63,51.17,51.5,5577488
UTX,2017-08-29,115.06,118.74,114.44,118.7,5572881
VAR,2017-08-29,102.39,103.04,101.94,102.89,473281
VFC,2017-08-29,62.72,63.21,62.39,63.06,1023558
VIAB,2017-08-29,29.31,29.46,29.005,29.28,3358510
VLO,2017-08-29,68.23,68.95,67.78,67.92,3557717
VMC,2017-08-29,115.44,117.13,114.86,116.5,1777764
VNO,2017-08-29,74.36,74.5,73.675,74.16,649891
VRSK,2017-08-29,79.29,79.61,78.97,79.52,813138
VRSN,2017-08-29,101.81,102.24,101.55,101.62,851062
VRTX,2017-08-29,151.86,154.16,151.77,152.89,888423
VTR,2017-08-29,67.63,68.15,67.54,67.79,1315173
VZ,2017-08-29,48.36,48.755,48.33,48.51,6044054
V,2017-08-29,102.92,104.07,102.64,103.77,7135312
WAT,2017-08-29,179.21,180.92,178.2,180.33,366962
WBA,2017-08-29,80.9,81.76,80.81,81.42,3304000
WDC,2017-08-29,89.43,90.37,88.08,90.07,3632064
WEC,2017-08-29,65.49,65.71,65.23,65.26,1026557
WFC,2017-08-29,51.21,51.5,51.13,51.42,10715516
WHR,2017-08-29,167.4,169.02,167.19,168.02,427800
WLTW,2017-08-29,147.1,148.04,146.5,147.87,804439
WMB,2017-08-29,28.95,29.225,28.795,29.17,2919044
WMT,2017-08-29,77.67,78.98,77.5,78.77,7665191
WM,2017-08-29,76.12,76.85,76,76.75,1407643
WRK,2017-08-29,54.74,55.33,54.51,55.26,821686
WU,2017-08-29,18.97,19.13,18.83,19.07,3047709
WYNN,2017-08-29,133.45,135.485,132.63,135.25,1136652
WYN,2017-08-29,95.75,96.835,95.73,96.65,655821
WY,2017-08-29,31.75,32,31.485,31.52,3129431
XEC,2017-08-29,98.53,99.72,96.2,98.37,1756414
XEL,2017-08-29,49.6,49.7,49.38,49.5,1991329
XLNX,2017-08-29,64.68,66.03,64.53,65.76,2034049
XL,2017-08-29,41.56,41.915,41.36,41.79,1781947
XOM,2017-08-29,76.21,76.49,76.08,76.45,7060375
XRAY,2017-08-29,54.94,55.94,54.85,55.7,2251171
XRX,2017-08-29,32.1,32.32,32.03,32.24,1123790
XYL,2017-08-29,60.68,61.22,60.4401,61.11,712462
YUM,2017-08-29,76.01,76.16,75.68,76.09,1203624
ZBH,2017-08-29,112.38,113.14,111.88,112.82,704265
ZION,2017-08-29,43.67,43.87,43.26,43.71,2427338
ZTS,2017-08-29,61.36,61.67,61.08,61.5,1331328
AAL,2017-08-30,44.54,44.765,43.89,44.32,5472629
AAPL,2017-08-30,163.8,163.89,162.61,163.35,27269584
AAP,2017-08-30,95.12,98.08,95.12,96.81,1441156
ABBV,2017-08-30,73.621,74.18,73.58,73.92,3189119
ABC,2017-08-30,78.43,78.53,77.79,78.33,1267028
ABT,2017-08-30,50.02,50.21,49.87,50.11,2926346
ACN,2017-08-30,129.65,129.96,129.09,129.79,1149129
ADBE,2017-08-30,152.05,154.26,151.89,153.67,1466018
ADI,2017-08-30,82.13,83.89,81.24,83.72,6868364
ADM,2017-08-30,41.66,42.04,41.62,41.86,2160333
ADP,2017-08-30,105.28,106.305,104.66,105.93,8830992
ADSK,2017-08-30,111.27,113.67,110.61,113.29,1459278
ADS,2017-08-30,223.33,225.27,221.67,225.09,314843
AEE,2017-08-30,60.34,60.52,60.14,60.3,712235
AEP,2017-08-30,73.96,74.03,73.705,73.75,1356829
AES,2017-08-30,11.15,11.2,11.03,11.06,4393291
AET,2017-08-30,156.21,157.49,156.2,156.9,879386
AFL,2017-08-30,81.69,82.365,81.21,82.06,2065749
AGN,2017-08-30,223.43,225.35,221.85,223.86,1526474
AIG,2017-08-30,60.17,60.34,60.1,60.2,4420069
AIV,2017-08-30,44.89,45.39,44.76,45.39,623075
AIZ,2017-08-30,94.31,95.74,94.31,94.78,373804
AJG,2017-08-30,57.7,58.14,57.68,57.82,637029
AKAM,2017-08-30,45.72,46.53,45.64,46.47,1820729
ALB,2017-08-30,114.55,115.54,113.86,115.17,717582
ALGN,2017-08-30,173.55,174.905,172.91,174.88,589413
ALK,2017-08-30,74.3,74.4148,73.4,74.13,920495
ALLE,2017-08-30,77.74,78.34,77.45,78.3,292355
ALL,2017-08-30,90.83,91.14,90,90.07,2437331
ALXN,2017-08-30,137.95,140.25,137.67,138.45,1252027
AMAT,2017-08-30,44,45.49,43.99,45.47,8797177
AMD,2017-08-30,12.19,12.68,12.16,12.67,43932966
AME,2017-08-30,62.51,62.79,62.47,62.68,684474
AMGN,2017-08-30,172.19,175.08,171.54,173.65,2311262
AMG,2017-08-30,173.87,174.81,173.36,174.04,172627
AMP,2017-08-30,137.43,138.05,137.05,137.2,763953
AMT,2017-08-30,145.65,147.64,145.3166,147.52,1753040
AMZN,2017-08-30,958.44,969.41,956.9062,967.59,2904604
ANDV,2017-08-30,99.3,101.19,98.75,100.62,2076545
ANSS,2017-08-30,126.23,127.95,126.14,127.91,247399
ANTM,2017-08-30,193.52,193.86,191.48,191.5,1892414
AON,2017-08-30,137.79,138.67,137.55,138.15,734022
AOS,2017-08-30,54.37,55.09,54.29,55.07,629352
APA,2017-08-30,38.71,39.2,38.26,38.37,4721319
APC,2017-08-30,40.33,40.77,40.03,40.52,3042696
APD,2017-08-30,145.35,145.84,145.12,145.51,879193
APH,2017-08-30,80.1,80.47,79.98,80.31,984157
ARE,2017-08-30,118.56,119.87,117.87,119.4,911667
ARNC,2017-08-30,25.35,25.5,25.13,25.4,1445884
ATVI,2017-08-30,63.53,65.8,63.381,65.68,7465837
AVB,2017-08-30,187.16,187.16,185.68,186.92,627947
AVGO,2017-08-30,241.56,246.34,240.881,246.02,2192433
AVY,2017-08-30,93.48,94.12,93.41,94.03,412799
AWK,2017-08-30,81.3,81.3775,80.59,80.85,1156095
AXP,2017-08-30,85.38,85.74,85.22,85.69,2131663
AYI,2017-08-30,173.97,175.42,173.44,174.4,321463
AZO,2017-08-30,522.49,533.75,520.48,529.53,293165
A,2017-08-30,63.4,63.93,63.39,63.9,1072530
BAC,2017-08-30,23.73,24.04,23.56,23.87,58412886
BAX,2017-08-30,61.3,61.71,61.29,61.48,1918743
BA,2017-08-30,240.99,241.44,239,240.46,2801097
BBT,2017-08-30,46.1,46.49,45.99,46.3,4387524
BBY,2017-08-30,55.34,55.4,53.45,54.19,14220881
BDX,2017-08-30,198.5,198.87,197.38,197.9,813853
BEN,2017-08-30,42.45,42.69,42.325,42.61,1083785
BF.B,2017-08-30,51.5,53.77,51,53.14,1935290
BHF,2017-08-30,55.48,57.47,55.35,57.1,1200353
BHGE,2017-08-30,33.6,33.73,33.2376,33.51,1637489
BIIB,2017-08-30,291.46,305.49,291.46,303.75,1916770
BK,2017-08-30,52.1,52.52,52.04,52.36,2430825
BLK,2017-08-30,414.76,417.94,413.92,416.2,404805
BLL,2017-08-30,38.91,39.6,38.89,39.51,1640681
BMY,2017-08-30,58.87,59.7,58.82,59.38,5327786
BRK.B,2017-08-30,178.71,181.03,178.51,180.35,3304304
BSX,2017-08-30,26.94,27.14,26.935,27.08,2767233
BWA,2017-08-30,44.31,44.78,44.22,44.78,5686115
BXP,2017-08-30,119.23,120.48,118.22,120.19,409881
CAG,2017-08-30,32.37,32.88,32.16,32.74,5479079
CAH,2017-08-30,66.34,66.735,66.21,66.49,1696076
CAT,2017-08-30,116.12,117.69,115.8775,117.55,3401022
CA,2017-08-30,32.59,32.99,32.49,32.93,1883895
CBG,2017-08-30,35.14,35.59,35.03,35.46,1378475
CBOE,2017-08-30,100.41,100.57,99.64,100.27,728417
CBS,2017-08-30,63.26,64.55,63.04,64.51,2319840
CB,2017-08-30,142.53,142.53,141.12,141.16,1223837
CCI,2017-08-30,106.79,107.36,106.63,107.27,1967276
CCL,2017-08-30,68.17,68.665,68.17,68.54,1411753
CDNS,2017-08-30,37.9,38.44,37.8524,38.36,1182692
CELG,2017-08-30,132.42,135.88,132.3,134.34,3569380
CERN,2017-08-30,65.18,66.29,64.86,66.13,1231704
CFG,2017-08-30,33.34,33.8,33.34,33.39,3180831
CF,2017-08-30,28.8,29.145,28.56,28.94,2158544
CHD,2017-08-30,49.39,49.74,49.2348,49.6,955642
CHK,2017-08-30,3.61,3.68,3.56,3.61,23431511
CHRW,2017-08-30,72.3,74.54,72.26,73.06,4058920
CHTR,2017-08-30,388.22,395.16,388.22,393.37,953889
CINF,2017-08-30,76.68,77.15,76.53,76.83,359106
CI,2017-08-30,179.65,180.15,179.415,179.67,905858
CLX,2017-08-30,137.11,137.59,136.63,137.35,489502
CL,2017-08-30,71.1,71.26,70.78,70.95,2076750
CMA,2017-08-30,68.73,69.18,68.54,68.65,1790849
CMCSA,2017-08-30,40.1,40.93,40.01,40.82,11902136
CME,2017-08-30,126.41,126.99,125.935,126.06,1202331
CMG,2017-08-30,310.37,316.04,308.371,315.13,1122158
CMI,2017-08-30,155,157.98,154.4824,157.79,1580929
CMS,2017-08-30,48.67,48.765,48.51,48.57,884731
CNC,2017-08-30,86.2,87.07,85.845,86.43,774707
CNP,2017-08-30,29.81,29.89,29.57,29.66,2518580
COF,2017-08-30,79.74,80.75,79.53,80.09,2096258
COG,2017-08-30,24.72,24.99,24.53,24.79,2578395
COL,2017-08-30,131.22,131.63,129.94,130.54,2524116
COO,2017-08-30,246.55,248.31,245.47,246.11,443610
COP,2017-08-30,42.63,43.495,42.42,43.41,6846918
COST,2017-08-30,153.71,154.74,152.88,154.44,2493492
COTY,2017-08-30,16.05,16.685,16.05,16.53,8595740
CPB,2017-08-30,50.74,51,50.18,50.25,4388555
CRM,2017-08-30,93.83,95.18,93.59,94.86,3808110
CSCO,2017-08-30,31.47,32.2,31.42,31.99,22988730
CSRA,2017-08-30,31.26,31.41,31.19,31.31,775520
CSX,2017-08-30,49.69,50.66,49.5,50.41,6197489
CTAS,2017-08-30,132.88,134,132.49,133.77,301752
CTL,2017-08-30,20.57,20.7,20.33,20.41,10934913
CTSH,2017-08-30,69.58,69.88,69.37,69.67,1943424
CTXS,2017-08-30,76.42,77.55,76.255,76.99,1375841
CVS,2017-08-30,76.09,76.66,75.98,76.38,3607038
CVX,2017-08-30,107.58,107.8422,107.1,107.73,3126032
CXO,2017-08-30,107.88,109.14,107.105,108.76,623973
C,2017-08-30,67.7,68.39,67.69,68.01,9152007
DAL,2017-08-30,46.46,47,46.1,46.83,5960151
DE,2017-08-30,115.42,115.64,114.96,115.49,1809757
DFS,2017-08-30,58.49,59.26,58.44,58.97,1775314
DGX,2017-08-30,106.72,107.41,106.57,107.26,477124
DG,2017-08-30,76.71,76.98,75.91,76.73,4236879
DHI,2017-08-30,35.27,35.66,35.04,35.44,2878337
DHR,2017-08-30,81.83,82.27,81.719,82.14,1940347
DISCA,2017-08-30,22.45,22.48,22.17,22.19,2739080
DISCK,2017-08-30,21.12,21.205,20.85,20.85,2501276
DISH,2017-08-30,57.56,57.9,57.05,57.2,1586876
DIS,2017-08-30,102.48,103.45,102.48,102.87,6573211
DLR,2017-08-30,117.12,118.06,117.025,118.06,500763
DLTR,2017-08-30,79.76,80.16,79.34,79.72,2771319
DOV,2017-08-30,83.88,84.77,83.63,84.74,477778
DPS,2017-08-30,90.3,90.8,89.86,90.79,739939
DRE,2017-08-30,29.35,29.48,29.16,29.47,1979321
DRI,2017-08-30,82.64,83.375,82.54,82.88,1228233
DTE,2017-08-30,112,112.39,111.67,111.97,498531
DUK,2017-08-30,87.32,87.58,87.07,87.28,1425728
DVA,2017-08-30,57.06,57.595,56.8,57.52,1069909
DVN,2017-08-30,30.75,31.2,30.51,30.96,3214434
DXC,2017-08-30,84.59,84.765,84.08,84.43,754264
D,2017-08-30,79.45,79.5792,78.73,78.82,1726965
EA,2017-08-30,119.42,122.08,119.065,121.97,2193431
EBAY,2017-08-30,35.14,35.955,35.1,35.69,8288851
ECL,2017-08-30,130.87,131.04,130.46,130.98,606062
ED,2017-08-30,84.32,84.36,83.99,84.08,709048
EFX,2017-08-30,140.57,141.71,140.56,141.42,221695
EIX,2017-08-30,80.3,80.55,80.19,80.3,1047290
EL,2017-08-30,105.65,106.41,105.16,105.66,1805047
EMN,2017-08-30,84.85,85.86,84.51,85.75,1962393
EMR,2017-08-30,58.36,58.68,58.31,58.63,1890906
EOG,2017-08-30,82.92,83.98,82.32,83.67,2245659
EQIX,2017-08-30,465.77,466.79,463.43,465.67,325371
EQR,2017-08-30,67.07,67.31,66.525,67.31,1323675
EQT,2017-08-30,60.75,61.95,60.38,61.78,1399550
ESRX,2017-08-30,61.09,61.56,60.91,61.53,1957415
ESS,2017-08-30,264.23,266.35,263,266.35,201592
ES,2017-08-30,63.33,63.44,63,63.24,883110
ETFC,2017-08-30,40.63,41.04,40.57,40.91,1168185
ETN,2017-08-30,70.5,71.16,70.49,71.05,2561602
ETR,2017-08-30,79.73,79.88,79.32,79.38,636461
EVHC,2017-08-30,51,51.65,50.57,51.52,1536913
EW,2017-08-30,112.02,112.99,111.53,112.69,929201
EXC,2017-08-30,38.22,38.22,37.795,37.84,4002276
EXPD,2017-08-30,55.96,56.37,55.7,56.12,984160
EXPE,2017-08-30,144,145.16,141.83,143.44,3355881
EXR,2017-08-30,77.69,78.02,76.36,77.59,807869
FAST,2017-08-30,41.26,42.1793,41.06,42.06,1810764
FBHS,2017-08-30,62.07,62.19,61.84,62.01,846336
FB,2017-08-30,168.17,170.18,167.63,169.92,11138293
FCX,2017-08-30,15.15,15.17,14.54,14.56,23625880
FDX,2017-08-30,212.18,214.49,211.56,213.78,1010673
FE,2017-08-30,32.68,32.82,32.54,32.6,3458174
FFIV,2017-08-30,117.92,119.22,117.56,118.64,478592
FISV,2017-08-30,123.04,123.71,122.64,123.21,572912
FIS,2017-08-30,91.95,92.49,91.72,92.39,883042
FITB,2017-08-30,26.28,26.49,26.25,26.3,3905272
FLIR,2017-08-30,37.74,38.53,37.74,38.47,919306
FLR,2017-08-30,38.12,39.59,37.61,38.63,2182816
FLS,2017-08-30,38.62,38.99,38.18,38.97,820396
FL,2017-08-30,35.37,35.42,34.89,35.24,3936544
FMC,2017-08-30,84.18,84.555,84.05,84.48,591496
FOXA,2017-08-30,27.29,27.72,27.28,27.45,3726457
FOX,2017-08-30,26.9,27.23,26.85,27.01,2059699
FRT,2017-08-30,125.55,126.54,123.92,126.54,276580
FTI,2017-08-30,25.43,25.57,25.29,25.42,2253639
FTV,2017-08-30,64.42,64.94,64.35,64.8,1586256
F,2017-08-30,10.82,10.94,10.77,10.94,23629293
GD,2017-08-30,200.95,201.26,200.07,201.22,893766
GE,2017-08-30,24.49,24.49,24.15,24.28,33875996
GGP,2017-08-30,20.7,20.91,20.38,20.89,3121047
GILD,2017-08-30,75.82,81.44,75.74,81.23,35927090
GIS,2017-08-30,53.95,54.12,53.43,53.75,3923453
GLW,2017-08-30,28.55,28.7,28.415,28.64,4876736
GM,2017-08-30,35.54,35.84,35.41,35.82,7263792
GOOGL,2017-08-30,935.67,945.86,934.05,943.63,1120342
GOOG,2017-08-30,920.05,930.819,919.65,929.57,1301225
GPC,2017-08-30,81.87,83.045,81.63,82.9,621717
GPN,2017-08-30,93.94,94.6,93.56,94.52,565803
GPS,2017-08-30,23.51,23.62,23.39,23.48,2400804
GRMN,2017-08-30,51.39,51.85,51.28,51.73,743241
GS,2017-08-30,220.25,224.22,220.09,222.42,2411427
GT,2017-08-30,30.23,30.24,29.87,29.98,2740920
GWW,2017-08-30,157.1,160.15,155.6,159.64,719402
HAL,2017-08-30,38.61,39.041,38.38,38.67,4481885
HAS,2017-08-30,94.96,95.65,94.52,95.28,1117012
HBAN,2017-08-30,12.56,12.71,12.54,12.67,4608222
HBI,2017-08-30,24.29,24.33,24.03,24.13,3068861
HCA,2017-08-30,77.47,77.7,76.85,77.39,1429189
HCN,2017-08-30,71.81,72.71,71.8,72.51,2275484
HCP,2017-08-30,29.46,29.59,29.28,29.54,2782085
HD,2017-08-30,150,150.25,149.28,150,3640966
HES,2017-08-30,37.82,38.53,37.25,38.43,3510993
HIG,2017-08-30,54.12,54.66,53.64,54.35,1915000
HII,2017-08-30,209.3,210.6725,208.53,210.55,173208
HLT,2017-08-30,62.93,64.8,62.81,64.32,2070475
HOG,2017-08-30,47.06,47.33,46.88,47.19,1151010
HOLX,2017-08-30,37.76,38.07,37.54,37.92,1971643
HON,2017-08-30,137.63,138.13,137.08,138.04,1784080
HPE,2017-08-30,17.88,17.99,17.775,17.98,6278045
HPQ,2017-08-30,19.2,19.25,19.06,19.17,7960241
HP,2017-08-30,43.11,43.16,42.28,42.65,1898595
HRB,2017-08-30,27,27.74,26.56,26.81,8428397
HRL,2017-08-30,30.9,31.105,30.83,30.86,2425549
HRS,2017-08-30,121.56,122.39,121.16,122.34,938593
HSIC,2017-08-30,84.02,84.85,83.6,84.81,1402728
HST,2017-08-30,17.66,18.05,17.6,18.02,5945175
HSY,2017-08-30,104.86,105.53,104.05,104.4,873725
HUM,2017-08-30,255.65,255.65,253.26,254.24,617384
IBM,2017-08-30,143.26,143.28,142.41,142.56,2735966
ICE,2017-08-30,64.79,65.2,64.64,64.83,1473621
IDXX,2017-08-30,150.1,154.23,150.1,152.71,552972
IFF,2017-08-30,135.67,137.37,135.67,136.22,256626
ILMN,2017-08-30,196.36,200,194.87,199.74,798799
INCY,2017-08-30,125.87,138.32,125.59,138.27,2758913
INFO,2017-08-30,46.52,46.62,46.34,46.52,1691997
INTC,2017-08-30,34.75,34.96,34.63,34.89,18565007
INTU,2017-08-30,137.79,140.14,137.76,139.97,1859200
IPG,2017-08-30,19.82,19.95,19.73,19.8,5404063
IP,2017-08-30,53.29,53.92,53.01,53.86,1149174
IQV,2017-08-30,95.87,97.07,95.44,95.79,1909190
IRM,2017-08-30,39.11,39.58,38.97,39.51,1358005
IR,2017-08-30,84.04,85.82,83.79,85.53,1521383
ISRG,2017-08-30,327.3697,332.163,326.9997,332.013,636747
ITW,2017-08-30,136.75,137.22,136.3,136.94,1016927
IT,2017-08-30,118.11,120.63,118.11,120.29,487555
IVZ,2017-08-30,32.23,32.54,32.1,32.44,2307370
JBHT,2017-08-30,99.96,100.77,99.647,99.78,1297447
JCI,2017-08-30,38.93,39.22,38.68,39.14,3427063
JEC,2017-08-30,53.1,53.96,52.54,53.75,593933
JNJ,2017-08-30,132,132,130.9,131.07,5430781
JNPR,2017-08-30,27.42,27.65,27.2623,27.64,2508867
JPM,2017-08-30,91.25,91.875,91.19,91.31,9165342
JWN,2017-08-30,44.53,45.09,44.23,44.29,1459868
KEY,2017-08-30,17.3,17.41,17.22,17.28,6742602
KHC,2017-08-30,81.5,82.19,81.23,81.93,3426840
KIM,2017-08-30,19.25,19.455,19,19.44,2770785
KLAC,2017-08-30,92.17,93.6001,92.16,93.53,538179
KMB,2017-08-30,122.05,122.41,121.34,122.3,1089838
KMI,2017-08-30,19.01,19.21,18.915,19.07,9498280
KMX,2017-08-30,63.67,66.07,63.67,65.99,1741235
KORS,2017-08-30,42.31,42.38,41.89,42.07,2239443
KO,2017-08-30,45.36,45.54,45.29,45.39,7134910
KR,2017-08-30,21.85,22.2,21.57,22.2,10805424
KSS,2017-08-30,39.14,39.72,38.86,39.71,3721709
KSU,2017-08-30,102.8,103.09,102.06,102.74,2092686
K,2017-08-30,66,66.18,65.49,66.05,2120328
LB,2017-08-30,36.58,36.96,36.01,36.06,3697427
LEG,2017-08-30,45.28,46.155,45.171,46.08,1400678
LEN,2017-08-30,49.5784,50.0588,49.4608,49.7157,932836
LH,2017-08-30,152.67,154.52,152.28,153.84,598109
LKQ,2017-08-30,33.92,34.3,33.86,34.29,737718
LLL,2017-08-30,181.85,182.11,181.06,181.61,343866
LLY,2017-08-30,79.1,80.77,78.75,80.49,5036911
LMT,2017-08-30,306.42,307.22,305.5,306.3,1273020
LNC,2017-08-30,67.31,68.13,67.31,67.78,1012008
LNT,2017-08-30,43,43.06,42.695,42.77,1459226
LOW,2017-08-30,73.5,74.27,73.41,73.91,6621544
LRCX,2017-08-30,162.43,165,161.77,164.99,1571260
LUK,2017-08-30,23.71,23.87,23.69,23.75,820503
LUV,2017-08-30,51.35,51.62,50.97,51.52,4232678
LYB,2017-08-30,89.42,90.95,89.37,90.33,2194192
L,2017-08-30,46.61,46.815,46.59,46.62,447656
MAA,2017-08-30,105.65,106.62,105.11,106.62,327809
MAC,2017-08-30,52.65,53.22,52.12,53.17,911539
MAR,2017-08-30,100.76,103.75,100.56,103.64,1954360
MAS,2017-08-30,36.37,36.56,36.27,36.37,2264839
MAT,2017-08-30,16.1,16.19,15.92,16.12,3123292
MA,2017-08-30,133.93,134.24,133.48,133.8,3225061
MCD,2017-08-30,158.4,159.64,158.32,159.53,2236471
MCHP,2017-08-30,84,85.75,83.99,85.68,2855081
MCK,2017-08-30,146.77,147.19,145.72,146.7,1002311
MCO,2017-08-30,132.97,134.4548,132.41,134.44,467491
MDLZ,2017-08-30,41.76,42.305,40.39,41.63,27452227
MDT,2017-08-30,79.7,79.9167,79.34,79.86,3725782
MET,2017-08-30,46.84,47.21,46.63,47.06,4954847
MGM,2017-08-30,32.05,32.14,31.53,32.12,5344892
MHK,2017-08-30,248.81,251.04,248.09,250.85,316751
MKC,2017-08-30,95.19,95.88,94.92,95.58,573008
MLM,2017-08-30,202.88,215,202.35,213.8,1200309
MMC,2017-08-30,76.92,77.68,76.92,77.41,1269003
MMM,2017-08-30,202.92,203.69,202,203.69,1196205
MNST,2017-08-30,55.33,56.13,55.27,55.95,1542507
MON,2017-08-30,116.59,117.25,116.46,116.88,1233727
MOS,2017-08-30,19.9,19.9,19.67,19.82,2004824
MO,2017-08-30,63.92,64.2,63.685,64.05,4378515
MPC,2017-08-30,51.53,52.54,51.37,52.33,4249938
MRK,2017-08-30,63.14,63.17,62.9,63.12,5022455
MRO,2017-08-30,10.81,10.93,10.64,10.9,8904797
MSFT,2017-08-30,73.01,74.2099,72.8293,74.01,16897801
MSI,2017-08-30,86.98,87.7299,86.52,87.66,572475
MS,2017-08-30,45.44,45.955,45.43,45.66,5672867
MTB,2017-08-30,149.75,150.3,149.03,149.29,658285
MTD,2017-08-30,590.99,598.49,589.78,598.4,107075
MU,2017-08-30,31.65,31.68,31.38,31.61,17467885
MYL,2017-08-30,30.4,30.73,29.53,30.59,7085883
M,2017-08-30,20.94,21.05,20.75,20.83,4482950
NAVI,2017-08-30,13.38,13.455,13.25,13.28,2187136
NBL,2017-08-30,23.41,23.81,23.14,23.72,4219176
NCLH,2017-08-30,57.53,58.8,57.25,58.22,1430195
NDAQ,2017-08-30,75.15,75.53,75.05,75.08,585812
NEE,2017-08-30,150.42,150.84,150.17,150.62,1061563
NEM,2017-08-30,37.98,38.105,37.8,38.06,3991519
NFLX,2017-08-30,169.5,174.85,169.37,174.69,8034743
NFX,2017-08-30,25.24,25.92,25.03,25.51,2264572
NI,2017-08-30,26.92,27,26.87,26.91,810254
NKE,2017-08-30,52.8,52.96,52.25,52.56,7434491
NLSN,2017-08-30,39.09,39.14,38.43,38.89,3337976
NOC,2017-08-30,270.81,271.21,269.8,271.01,304543
NOV,2017-08-30,30.28,30.47,29.93,30.45,2068258
NRG,2017-08-30,24.94,24.97,24.63,24.85,2929910
NSC,2017-08-30,119.38,121.3,119.16,120.79,1195754
NTAP,2017-08-30,37.98,38.26,37.84,38.22,1629484
NTRS,2017-08-30,88.35,88.7,88.1,88.31,709162
NUE,2017-08-30,54.93,55.96,54.63,55.68,1504109
NVDA,2017-08-30,165.5,166.13,164.27,165.68,9610039
NWL,2017-08-30,47.45,47.795,47.27,47.5,4971443
NWSA,2017-08-30,13.36,13.36,13.16,13.3,1641848
NWS,2017-08-30,13.65,13.75,13.5,13.6,618906
OKE,2017-08-30,52.88,54.25,52.8,54.01,3410206
OMC,2017-08-30,72.81,72.869,72,72.31,1613196
ORCL,2017-08-30,49.5,49.95,49.36,49.8,6957444
ORLY,2017-08-30,197.07,199.54,196.22,198.09,1033261
OXY,2017-08-30,58.86,59.23,58.69,59.17,2855922
O,2017-08-30,56.89,57.015,56.57,56.92,1221776
PAYX,2017-08-30,56.59,56.85,56.12,56.62,1298246
PBCT,2017-08-30,16.67,16.795,16.62,16.75,1586669
PCAR,2017-08-30,65.11,66.115,64.76,66.08,1402990
PCG,2017-08-30,70.19,70.33,70.04,70.11,1223131
PCLN,2017-08-30,1809.1,1818.8,1808.15,1813,333409
PDCO,2017-08-30,37.88,38.38,37.82,38.29,1546363
PEG,2017-08-30,47.1,47.1,46.79,46.83,1330294
PEP,2017-08-30,115.13,115.42,114.91,115.15,2491784
PFE,2017-08-30,33.48,33.48,33.25,33.45,11759928
PFG,2017-08-30,62.33,62.72,62.31,62.56,772338
PGR,2017-08-30,47.6,47.775,46.4,46.57,5079286
PG,2017-08-30,92.08,92.08,91.66,91.87,4709627
PHM,2017-08-30,25.31,25.575,25.28,25.51,3057063
PH,2017-08-30,159.11,160.8,158.99,160.46,821264
PKG,2017-08-30,108.54,111.17,108.54,111.14,709293
PKI,2017-08-30,65.87,66.38,65.82,66.19,439600
PLD,2017-08-30,62.1,62.49,61.84,62.46,1822173
PM,2017-08-30,116,117,115.56,116.43,2903638
PNC,2017-08-30,126.55,126.869,125.55,125.79,2300505
PNR,2017-08-30,60.94,61.23,60.66,60.99,583807
PNW,2017-08-30,90.23,90.62,89.94,89.99,500659
PPG,2017-08-30,103.62,104.3,103.46,103.81,1301360
PPL,2017-08-30,39.27,39.42,39.11,39.18,1825193
PRGO,2017-08-30,77.31,77.7,76.1,77.52,1494459
PRU,2017-08-30,101.82,102.49,101.28,102.14,1744093
PSA,2017-08-30,205.1,205.94,202.7,205.94,519693
PSX,2017-08-30,83.5,83.74,82.95,83.6,1853829
PVH,2017-08-30,126.53,127.92,125.96,126.04,735729
PWR,2017-08-30,35.14,35.76,34.7136,35.38,1953580
PXD,2017-08-30,127.63,130.17,126.5,128.8,1366280
PX,2017-08-30,130.88,131.02,129.94,130.64,1885801
PYPL,2017-08-30,61.05,61.86,60.89,61.77,5695990
QCOM,2017-08-30,51.75,52.286,51.56,52.12,4876156
QRVO,2017-08-30,70.76,73.17,70.62,73.12,831993
RCL,2017-08-30,120.24,121.73,119.66,121.63,1254178
REGN,2017-08-30,480.51,495.85,477.97,487.12,729405
REG,2017-08-30,63.25,63.66,62.66,63.63,1659914
RE,2017-08-30,251.91,253.91,250.93,251.75,405476
RF,2017-08-30,14.17,14.305,14.145,14.24,9641674
RHI,2017-08-30,44.41,44.55,44.1399,44.25,659877
RHT,2017-08-30,105.5,106.45,104.94,106.16,2916623
RJF,2017-08-30,77.65,78.59,77.415,78.2,383042
RL,2017-08-30,86.57,87.37,85.82,86.95,1121044
RMD,2017-08-30,74.95,75.76,74.95,75.58,439869
ROK,2017-08-30,160.39,162.74,160.39,162.62,383121
ROP,2017-08-30,229.62,231.72,229.212,231.63,349131
ROST,2017-08-30,58.74,58.92,58.05,58.43,3179226
RRC,2017-08-30,17.31,17.53,17,17.36,5036294
RSG,2017-08-30,64.83,65.09,64.715,65.08,732066
RTN,2017-08-30,183.21,183.21,181.17,182.15,1260101
SBAC,2017-08-30,151.11,153.16,150.75,153.04,2149061
SBUX,2017-08-30,54.04,54.62,54.04,54.52,5596567
SCG,2017-08-30,59.97,60.09,59.48,59.75,712422
SCHW,2017-08-30,39.31,39.65,39.14,39.57,4627781
SEE,2017-08-30,43.82,44.41,43.78,44.31,1502309
SHW,2017-08-30,333.13,339.3,332.61,338,743201
SIG,2017-08-30,62.52,63.64,62.36,62.92,1360953
SJM,2017-08-30,104.77,105.11,103.5,104.24,1772435
SLB,2017-08-30,63.4,63.76,63.07,63.39,4629119
SLG,2017-08-30,96.03,97.22,95.44,97.05,437223
SNA,2017-08-30,145.68,146.16,144.46,146.15,512569
SNI,2017-08-30,86,86.1,85.48,85.5,1044003
SNPS,2017-08-30,78.71,79.86,78.67,79.6,519793
SO,2017-08-30,48.15,48.24,47.95,48.21,2461169
SPGI,2017-08-30,150.58,153.99,150.54,153.54,1195383
SPG,2017-08-30,156.7,157.12,154.45,157.02,909058
SRCL,2017-08-30,72.29,72.54,71.842,72.26,489165
SRE,2017-08-30,118.49,118.67,117.52,117.75,645281
STI,2017-08-30,55.23,55.66,55.06,55.49,2015911
STT,2017-08-30,92.13,92.61,92.07,92.4,1497324
STX,2017-08-30,31.36,31.58,30.91,31.5,3807194
STZ,2017-08-30,198.4,200,198.21,199.54,1127301
SWKS,2017-08-30,101.8,104.08,101.24,103.94,1602888
SWK,2017-08-30,138.25,139.97,138.12,139.78,693613
SYF,2017-08-30,30.1,30.76,30.05,30.66,5629844
SYK,2017-08-30,139.2,139.755,138.56,139.33,790030
SYMC,2017-08-30,29.7,29.905,29.65,29.89,4665805
SYY,2017-08-30,52.31,53,52.16,52.71,3101260
TAP,2017-08-30,89.43,89.98,89.43,89.63,711805
TDG,2017-08-30,274.81,277.035,272.96,276.51,282322
TEL,2017-08-30,78.63,78.9352,78.4,78.86,766642
TGT,2017-08-30,54.57,54.84,54.15,54.32,3494538
TIF,2017-08-30,88.04,88.46,87.46,87.65,1429383
TJX,2017-08-30,71.41,72.28,71.22,72.05,3216456
TMK,2017-08-30,76.79,77.21,76.79,76.94,236326
TMO,2017-08-30,180.97,183.32,180.43,182.95,1445303
TPR,2017-08-30,41.71,41.7699,41.19,41.2,2641939
TRIP,2017-08-30,41.79,42.99,41.09,42.57,1909579
TROW,2017-08-30,84.05,84.17,83.7285,83.82,921471
TRV,2017-08-30,123.21,123.53,121.62,121.81,1349165
TSCO,2017-08-30,58.7,59.2,58.46,58.95,1339291
TSN,2017-08-30,61.97,62.56,61.97,62.49,1987886
TSS,2017-08-30,67.72,68.31,67.47,68.2,597568
TWX,2017-08-30,101.35,101.5,101.24,101.34,2149147
TXN,2017-08-30,81.21,82.41,81.1,82.31,4522163
TXT,2017-08-30,48.23,49.0472,48.16,48.97,896809
T,2017-08-30,37.82,37.82,37.61,37.67,12433601
UAA,2017-08-30,16.42,16.53,16.2,16.23,3042842
UAL,2017-08-30,62.73,62.7591,61.935,62.02,4694651
UA,2017-08-30,15.35,15.45,15.15,15.18,3784429
UDR,2017-08-30,38.64,38.81,38.41,38.74,1474653
UHS,2017-08-30,106.83,107.23,105.89,106.54,790300
ULTA,2017-08-30,211.38,213.88,210.59,213.57,1511175
UNH,2017-08-30,196.38,196.88,195.2,195.88,1506690
UNM,2017-08-30,47.97,48.3,47.97,48.15,755951
UNP,2017-08-30,105,105.58,104.79,104.94,2593256
UPS,2017-08-30,114.88,115.642,114.87,114.97,1968539
URI,2017-08-30,115.1,119.8,113.13,119.19,3207177
USB,2017-08-30,51.53,51.79,51.48,51.59,3370436
UTX,2017-08-30,118.95,119.86,118.3124,119.6,5214285
VAR,2017-08-30,103.08,103.92,102.74,103.86,549909
VFC,2017-08-30,62.91,63.03,62.38,62.54,1384901
VIAB,2017-08-30,29.25,29.48,28.98,29.13,3571927
VLO,2017-08-30,68.52,68.8699,68.08,68.41,3248108
VMC,2017-08-30,116.6,122.11,116.6,121.86,2265021
VNO,2017-08-30,73.53,74.5,73.17,74.26,1008888
VRSK,2017-08-30,79.62,80.35,79.2,80.16,957638
VRSN,2017-08-30,101.54,102.62,101.27,102.52,469680
VRTX,2017-08-30,152.52,158.09,152.52,156.29,1246885
VTR,2017-08-30,67.51,68.16,67.48,68.13,1005162
VZ,2017-08-30,48.33,48.37,48,48.12,10758395
V,2017-08-30,103.7,104,103.52,103.73,8712708
WAT,2017-08-30,180.12,181.42,179.55,181.06,398234
WBA,2017-08-30,81.56,82.24,81.27,81.78,3509321
WDC,2017-08-30,88.75,90.71,87.44,90.3,3651310
WEC,2017-08-30,65.16,65.29,65.009,65.11,1204412
WFC,2017-08-30,51.46,51.74,51.2,51.36,11427543
WHR,2017-08-30,168.05,169.74,167.3,168.91,553117
WLTW,2017-08-30,147.9,148.66,147.52,147.77,382418
WMB,2017-08-30,29.1,29.24,28.95,29.13,2932842
WMT,2017-08-30,78.82,79.1,78.52,78.54,5829829
WM,2017-08-30,76.72,76.96,76.37,76.95,1847790
WRK,2017-08-30,55.09,56.25,54.945,56.14,998408
WU,2017-08-30,19.02,19.06,18.76,18.93,4001353
WYNN,2017-08-30,135.31,136.3359,134.52,136.1,1012724
WYN,2017-08-30,96.75,98.36,96.75,98.32,831309
WY,2017-08-30,31.49,31.78,31.35,31.75,2417418
XEC,2017-08-30,97.97,99.225,97.47,98.43,924195
XEL,2017-08-30,49.51,49.61,49.39,49.48,1988064
XLNX,2017-08-30,65.95,66.31,65.72,66.09,1691581
XL,2017-08-30,41.78,41.93,41.24,41.3,1716047
XOM,2017-08-30,76.24,76.45,76.06,76.1,8217965
XRAY,2017-08-30,55.51,55.82,55.3604,55.67,1879751
XRX,2017-08-30,32.23,32.395,32.05,32.3,1079688
XYL,2017-08-30,61.05,61.59,61,61.55,676033
YUM,2017-08-30,76.05,76.5,75.83,76.02,1657721
ZBH,2017-08-30,112.81,113.07,111.99,113.01,1080046
ZION,2017-08-30,43.74,44.12,43.58,43.82,1536056
ZTS,2017-08-30,61.52,62.185,61.5,61.94,2101838
AAL,2017-08-31,44.54,44.94,44.43,44.74,3799621
AAPL,2017-08-31,163.64,164.52,163.48,164,26785096
AAP,2017-08-31,97.29,98.61,96.84,97.9,1913359
ABBV,2017-08-31,74.11,75.4,73.9201,75.3,6177574
ABC,2017-08-31,78.65,80.5,78.46,80.25,1301215
ABT,2017-08-31,50.3,51.05,50.11,50.94,6207801
ACN,2017-08-31,130,130.92,129.83,130.76,2003487
ADBE,2017-08-31,154.36,155.36,154.35,155.16,1895007
ADI,2017-08-31,84.34,85,83.4,83.67,5136798
ADM,2017-08-31,41.71,41.71,41.11,41.32,4198526
ADP,2017-08-31,106.49,106.81,105.96,106.47,2100323
ADSK,2017-08-31,113.63,114.7,112.815,114.46,1467187
ADS,2017-08-31,226,226.9,223.72,225.5,386343
AEE,2017-08-31,60.3,60.55,59.87,59.99,2029054
AEP,2017-08-31,73.87,73.95,73.62,73.63,2787413
AES,2017-08-31,11.07,11.14,11.03,11.04,3912996
AET,2017-08-31,157.55,157.85,156.83,157.7,2647608
AFL,2017-08-31,82.22,82.7,82.06,82.55,3854419
AGN,2017-08-31,225.11,231.475,225.0087,229.48,2582921
AIG,2017-08-31,60.41,60.54,60.06,60.48,7299881
AIV,2017-08-31,45.43,45.58,45.235,45.33,779506
AIZ,2017-08-31,95.02,95.41,94.56,94.69,563159
AJG,2017-08-31,58.01,58.21,57.74,57.9,688678
AKAM,2017-08-31,46.63,47.35,46.53,47.15,1721387
ALB,2017-08-31,116.22,117.15,115.96,116.26,909158
ALGN,2017-08-31,175.05,177.07,173.935,176.74,999270
ALK,2017-08-31,74.51,75.23,74.39,74.66,1000261
ALLE,2017-08-31,78.71,79,78.45,78.71,488028
ALL,2017-08-31,90.27,90.63,90.04,90.5,2850286
ALXN,2017-08-31,138.82,142.98,137.32,142.41,2158787
AMAT,2017-08-31,45.43,45.47,44.84,45.12,9213406
AMD,2017-08-31,12.82,13.16,12.79,13,51822102
AME,2017-08-31,62.7,63.3,62.66,63.25,1187850
AMGN,2017-08-31,173.74,178.64,173.74,177.77,3977490
AMG,2017-08-31,174.93,177.06,174.305,176.69,306332
AMP,2017-08-31,137.94,138.77,137.43,138.51,863852
AMT,2017-08-31,147.38,148.71,146.88,148.05,2293248
AMZN,2017-08-31,974.7,981,972.76,980.6,3331488
ANDV,2017-08-31,101,101.18,99.22,100.15,1562988
ANSS,2017-08-31,128.39,128.89,127.43,128.82,466412
ANTM,2017-08-31,192.71,196.32,192.41,196.04,2436990
AON,2017-08-31,138.3,139.27,138.1,139.16,1403670
AOS,2017-08-31,55.33,55.79,55.23,55.69,714602
APA,2017-08-31,38.37,39.18,38.14,38.84,4989529
APC,2017-08-31,40.87,41.33,40.47,40.93,4414286
APD,2017-08-31,146,146,145.24,145.37,1192697
APH,2017-08-31,80.5,81.13,80.33,80.94,1078636
ARE,2017-08-31,119.72,121.82,119.53,121.31,1034344
ARNC,2017-08-31,25.48,25.7,25.34,25.47,3209435
ATVI,2017-08-31,66,66.58,65.14,65.56,7621654
AVB,2017-08-31,187.34,188.33,187.14,187.73,997523
AVGO,2017-08-31,246.62,252.53,245.55,252.07,2949091
AVY,2017-08-31,94.15,94.75,93.96,94.26,653322
AWK,2017-08-31,80.98,81.285,80.53,80.9,1195291
AXP,2017-08-31,86,86.28,85.7,86.1,3792290
AYI,2017-08-31,174.97,178.41,174.54,176.79,511114
AZO,2017-08-31,529.66,534.595,527.86,528.44,376572
A,2017-08-31,64,64.83,63.9,64.72,1930071
BAC,2017-08-31,24.03,24.04,23.78,23.89,62362421
BAX,2017-08-31,61.78,62.13,61.61,62.04,3532667
BA,2017-08-31,241,241.1,238.41,239.66,3075798
BBT,2017-08-31,46.59,46.59,46.06,46.09,4276801
BBY,2017-08-31,54.4,54.46,53.67,54.26,8395717
BDX,2017-08-31,198.28,199.69,197.55,199.44,1150999
BEN,2017-08-31,42.87,43.35,42.63,43.23,2089601
BF.B,2017-08-31,53.37,53.58,52.65,53.04,1094083
BHF,2017-08-31,57.06,57.4,56.21,57.07,1722761
BHGE,2017-08-31,33.99,34.35,33.46,33.9,3648374
BIIB,2017-08-31,304.59,316.85,304.19,316.56,2503588
BK,2017-08-31,52.51,52.61,52.025,52.28,3049376
BLK,2017-08-31,415.71,420.28,415.54,419.01,502230
BLL,2017-08-31,39.72,40.44,39.72,39.99,2097198
BMY,2017-08-31,59.63,60.75,59.61,60.48,9716921
BRK.B,2017-08-31,180.35,181.87,180.25,181.16,4376292
BSX,2017-08-31,27.18,27.605,27.12,27.55,6984100
BWA,2017-08-31,45.02,46.6,45.02,46.41,2473119
BXP,2017-08-31,120.46,121.27,120.05,120.6,830023
CAG,2017-08-31,32.51,32.6,32.27,32.46,4150183
CAH,2017-08-31,66.47,68.04,66.47,67.46,2667933
CAT,2017-08-31,117.95,118.83,117.35,117.49,3357695
CA,2017-08-31,32.9,33.28,32.9,33.18,1802725
CBG,2017-08-31,35.65,36.14,35.54,36.08,2051115
CBOE,2017-08-31,100.64,101.35,100.33,100.89,987395
CBS,2017-08-31,64.57,64.99,64.01,64.06,1508741
CB,2017-08-31,141.6,141.74,140.54,141.42,1858489
CCI,2017-08-31,107.63,108.88,107.32,108.44,2253365
CCL,2017-08-31,68.89,69.55,68.81,69.48,3059965
CDNS,2017-08-31,38.49,39.3,38.46,39.29,2453952
CELG,2017-08-31,135.46,139,135.08,138.93,6387501
CERN,2017-08-31,66.26,67.8516,65.99,67.78,2238417
CFG,2017-08-31,33.59,33.65,33.11,33.13,3633574
CF,2017-08-31,29.11,29.32,28.79,28.99,3119674
CHD,2017-08-31,49.63,50.21,49.57,50.17,1338395
CHK,2017-08-31,3.64,3.72,3.615,3.64,28194087
CHRW,2017-08-31,73,73.06,70.58,70.63,2689769
CHTR,2017-08-31,394.54,398.8811,392.66,398.54,1921821
CINF,2017-08-31,76.92,77.1,76.69,76.84,434854
CI,2017-08-31,180.01,182.18,179.86,182.06,1443536
CLX,2017-08-31,137.59,138.74,137.33,138.53,780125
CL,2017-08-31,71.04,71.74,71.04,71.64,2947833
CMA,2017-08-31,69.06,69.065,68.1,68.25,1906330
CMCSA,2017-08-31,40.89,40.98,40.52,40.61,14273373
CME,2017-08-31,126.61,126.61,125.75,125.8,1034748
CMG,2017-08-31,316.51,317.82,313.21,316.71,899536
CMI,2017-08-31,158.24,159.99,157.8984,159.38,1405078
CMS,2017-08-31,48.61,48.7,48.5,48.54,1580560
CNC,2017-08-31,86.89,88.9625,86.87,88.85,1335210
CNP,2017-08-31,29.69,29.71,29.56,29.62,3481165
COF,2017-08-31,80.52,80.66,79.5,79.61,3606116
COG,2017-08-31,24.94,25.655,24.65,25.55,7633297
COL,2017-08-31,130.79,131.28,130.32,131.05,1573724
COO,2017-08-31,245.91,251.47,245.91,250.83,594524
COP,2017-08-31,43.78,44.15,43.52,43.66,7660109
COST,2017-08-31,156.22,157.26,153.95,156.74,4567709
COTY,2017-08-31,16.54,16.75,16.5,16.58,6093413
CPB,2017-08-31,46.99,48.38,46.2,46.2,8726938
CRM,2017-08-31,94.94,95.66,94.35,95.49,5098235
CSCO,2017-08-31,32.1,32.34,31.99,32.21,27800153
CSRA,2017-08-31,31.37,31.59,31.29,31.51,922823
CSX,2017-08-31,50.39,50.86,49.79,50.2,5919647
CTAS,2017-08-31,133.91,135.28,133.57,135.01,466555
CTL,2017-08-31,19.94,19.94,19.53,19.72,7348360
CTSH,2017-08-31,69.84,71,69.7,70.77,3379067
CTXS,2017-08-31,77.22,78.34,77.05,78.21,1369844
CVS,2017-08-31,76.5,77.78,76.49,77.34,5518707
CVX,2017-08-31,108,108.23,107.5,107.62,5508243
CXO,2017-08-31,109.57,111.66,108.85,110.97,1291586
C,2017-08-31,68.15,68.29,67.745,68.03,12439281
DAL,2017-08-31,47,47.34,46.84,47.19,5937151
DE,2017-08-31,115.95,116.44,115.03,115.93,2067730
DFS,2017-08-31,58.97,59.4,58.78,58.95,2321778
DGX,2017-08-31,107.41,108.46,107.2239,108.35,796403
DG,2017-08-31,72.5,73.69,70.3,72.56,12436464
DHI,2017-08-31,35.57,36.23,35.48,36.15,3532665
DHR,2017-08-31,82.43,83.59,82.26,83.42,2797533
DISCA,2017-08-31,22.13,22.26,22.11,22.21,2606133
DISCK,2017-08-31,20.94,21.05,20.82,21.01,2055414
DISH,2017-08-31,57.38,57.44,56.51,57.29,1734503
DIS,2017-08-31,103,103.19,101,101.2,9823832
DLR,2017-08-31,118.3,119,117.89,118.34,1093368
DLTR,2017-08-31,79.23,80.23,78.32,79.64,3672871
DOV,2017-08-31,85.1,85.225,84.34,84.88,705092
DPS,2017-08-31,90.79,91.28,90.66,91.05,1063953
DRE,2017-08-31,29.57,29.9,29.5,29.72,2611244
DRI,2017-08-31,82.82,83.22,82.06,82.09,1625774
DTE,2017-08-31,112.06,112.48,111.66,112.32,631278
DUK,2017-08-31,87.38,87.53,87.22,87.3,2188330
DVA,2017-08-31,57.71,58.68,57.45,58.56,1624246
DVN,2017-08-31,31.26,31.8,31.04,31.4,5333134
DXC,2017-08-31,84.88,85.28,84.42,85,1503285
D,2017-08-31,78.89,79.12,78.63,78.77,2010335
EA,2017-08-31,122,122.79,120.94,121.5,2617627
EBAY,2017-08-31,35.85,36.32,35.821,36.13,8591090
ECL,2017-08-31,131.58,133.46,131.35,133.3,1254924
ED,2017-08-31,84.08,84.38,83.87,84.27,1328945
EFX,2017-08-31,141.78,143.27,141.77,142.47,425417
EIX,2017-08-31,80.51,80.64,80.13,80.18,1547440
EL,2017-08-31,106,107.1,105.67,106.99,2085013
EMN,2017-08-31,86.04,86.79,85.88,86.2,1003989
EMR,2017-08-31,58.9,59.22,58.55,59.04,2415193
EOG,2017-08-31,84,85.18,83.61,84.99,4803859
EQIX,2017-08-31,467.01,470.44,465.58,468.41,466647
EQR,2017-08-31,67.33,67.43,66.82,67.15,2363046
EQT,2017-08-31,62.01,62.98,61.67,62.34,1679424
ESRX,2017-08-31,61.74,62.96,61.61,62.82,3122156
ESS,2017-08-31,266.77,268.17,265.56,265.97,428093
ES,2017-08-31,63.3,63.46,62.9,63,1782221
ETFC,2017-08-31,41.01,41.15,40.696,41.01,2330783
ETN,2017-08-31,71.45,71.88,71.19,71.76,2252886
ETR,2017-08-31,79.47,79.7,79.12,79.17,1125638
EVHC,2017-08-31,51.76,52.72,51.065,52.41,1364981
EW,2017-08-31,112.82,113.79,112.44,113.66,1091382
EXC,2017-08-31,38,38.14,37.82,37.87,6435502
EXPD,2017-08-31,56.16,56.46,55.72,56.1,1161346
EXPE,2017-08-31,145.32,148.52,144.88,148.36,2383246
EXR,2017-08-31,77.78,78.21,77.41,77.63,1160131
FAST,2017-08-31,42.19,42.87,41.93,42.67,2436864
FBHS,2017-08-31,62.36,62.66,62.1,62.53,1258223
FB,2017-08-31,170.4,172.145,170.06,171.97,17226465
FCX,2017-08-31,14.83,14.98,14.59,14.78,19899613
FDX,2017-08-31,214.75,215.15,213.37,214.38,1088535
FE,2017-08-31,32.63,32.73,32.51,32.58,3853281
FFIV,2017-08-31,118.34,119.74,118.09,119.38,666007
FISV,2017-08-31,123.74,124.05,123.23,123.71,844490
FIS,2017-08-31,92.72,93.055,92.485,92.92,1430376
FITB,2017-08-31,26.38,26.49,26.09,26.13,4751157
FLIR,2017-08-31,38.53,38.55,37.97,38,968683
FLR,2017-08-31,38.73,38.96,38.11,38.57,2484837
FLS,2017-08-31,39.19,39.4,38.74,39.28,946852
FL,2017-08-31,35.29,35.6931,34.92,35.23,4801654
FMC,2017-08-31,88.18,88.19,85.85,86.22,2516511
FOXA,2017-08-31,27.5,27.78,27.46,27.59,6287742
FOX,2017-08-31,27.02,27.2547,26.99,27.1,2528483
FRT,2017-08-31,126.87,127.39,126.1,126.93,507690
FTI,2017-08-31,25.62,25.95,25.48,25.83,2571761
FTV,2017-08-31,64.85,65.14,64.69,64.97,1293294
F,2017-08-31,10.97,11.2,10.95,11.03,54208921
GD,2017-08-31,201.74,202.2721,201.16,201.35,842702
GE,2017-08-31,24.41,24.7,24.28,24.55,55284334
GGP,2017-08-31,20.99,21.04,20.67,20.75,4855411
GILD,2017-08-31,81.5,84.13,81.47,83.71,30895655
GIS,2017-08-31,53.42,53.8,52.76,53.26,6367691
GLW,2017-08-31,28.78,28.9,28.73,28.76,4451425
GM,2017-08-31,35.9,36.74,35.9,36.54,13597837
GOOGL,2017-08-31,946.3,957.195,946.25,955.24,1693313
GOOG,2017-08-31,931.76,941.98,931.76,939.33,1582579
GPC,2017-08-31,82.91,83.55,82.75,82.83,1037592
GPN,2017-08-31,95,95.69,94.52,95.49,692465
GPS,2017-08-31,23.5,23.76,23.46,23.62,3502242
GRMN,2017-08-31,51.83,52,51.29,51.5,957043
GS,2017-08-31,223.25,224.49,222.58,223.74,2240611
GT,2017-08-31,30.18,30.43,30.04,30.3,1859212
GWW,2017-08-31,160.88,163.25,159.51,162.57,800188
HAL,2017-08-31,38.9,39.15,38.6,38.97,7303673
HAS,2017-08-31,96,98.31,95.935,98.25,1687514
HBAN,2017-08-31,12.76,12.76,12.58,12.59,6058882
HBI,2017-08-31,24.13,24.47,24.09,24.26,4124152
HCA,2017-08-31,77.61,78.88,77.57,78.66,2127023
HCN,2017-08-31,72.81,73.41,72.62,73.22,2598013
HCP,2017-08-31,29.59,29.88,29.58,29.81,3045571
HD,2017-08-31,150.61,150.925,149.85,149.87,6083340
HES,2017-08-31,38.73,39.33,38.19,38.9,3421745
HIG,2017-08-31,54.43,54.61,53.85,54.07,2141665
HII,2017-08-31,211.22,214.42,210.3522,213.96,257324
HLT,2017-08-31,64.33,64.76,64.03,64.33,2797893
HOG,2017-08-31,47.33,47.51,46.87,47.01,1860379
HOLX,2017-08-31,38.08,38.82,37.92,38.6,2745633
HON,2017-08-31,138.41,138.56,137.59,138.27,2985305
HPE,2017-08-31,17.98,18.135,17.95,18.06,11328969
HPQ,2017-08-31,19.26,19.3,19.01,19.08,10435388
HP,2017-08-31,42.9,42.9,42.3,42.34,2558855
HRB,2017-08-31,26.75,26.93,26.54,26.74,6106333
HRL,2017-08-31,30.82,30.94,30.66,30.74,3174477
HRS,2017-08-31,122.45,123.26,122.34,122.9,881750
HSIC,2017-08-31,85.09,86.96,85.02,86.84,1248440
HST,2017-08-31,18.09,18.16,17.93,18.12,7167379
HSY,2017-08-31,104.23,104.99,104,104.92,769413
HUM,2017-08-31,254.99,257.74,254.61,257.62,1017200
IBM,2017-08-31,143.02,143.66,142.63,143.03,3656428
ICE,2017-08-31,64.99,65,64.54,64.67,1748089
IDXX,2017-08-31,153.46,155.99,152.31,155.43,642409
IFF,2017-08-31,136.66,137.06,136.17,136.85,282616
ILMN,2017-08-31,200,205.21,199.13,204.46,1387386
INCY,2017-08-31,140,140.11,131.22,137.41,3812634
INFO,2017-08-31,46.62,47.23,46.62,46.84,3253406
INTC,2017-08-31,34.94,35.18,34.87,35.07,16366772
INTU,2017-08-31,140.07,141.69,139.76,141.45,2337152
IPG,2017-08-31,19.92,20.14,19.875,20.14,6141394
IP,2017-08-31,54.05,54.27,53.79,53.87,1795231
IQV,2017-08-31,95.96,96.41,94.78,96.03,1835676
IRM,2017-08-31,39.6,39.74,39.36,39.42,1388147
IR,2017-08-31,85.88,85.98,84.63,85.39,2176009
ISRG,2017-08-31,332.003,335.2197,330.793,334.8897,1382544
ITW,2017-08-31,137.41,137.77,136.97,137.51,867792
IT,2017-08-31,120.5,120.94,119.69,120.59,546032
IVZ,2017-08-31,32.65,32.86,32.42,32.78,1991565
JBHT,2017-08-31,100.1,100.1,98.26,98.89,1021889
JCI,2017-08-31,39.34,40,39.26,39.59,7634270
JEC,2017-08-31,54.01,54.62,53.75,54.49,824417
JNJ,2017-08-31,131.39,132.5,131.25,132.37,7407143
JNPR,2017-08-31,27.62,27.78,27.51,27.73,2990496
JPM,2017-08-31,91.81,91.85,90.8,90.89,13217404
JWN,2017-08-31,44.29,45.06,44.23,44.62,1460250
KEY,2017-08-31,17.36,17.4,17.2,17.21,6444268
KHC,2017-08-31,81.1,82.1,80.29,80.75,5374072
KIM,2017-08-31,19.53,19.77,19.42,19.62,3452017
KLAC,2017-08-31,93.95,94.17,93.08,93.69,1038919
KMB,2017-08-31,122.41,123.42,121.83,123.29,1520455
KMI,2017-08-31,19.13,19.4,19.09,19.33,11783160
KMX,2017-08-31,66.13,67.47,66.13,67.15,2155802
KORS,2017-08-31,42.05,42.6115,42.05,42.22,1633030
KO,2017-08-31,45.4,45.65,45.34,45.55,14264572
KR,2017-08-31,22.15,22.19,21.81,21.87,15823714
KSS,2017-08-31,39.76,40.18,39.56,39.78,3829359
KSU,2017-08-31,103.03,103.755,102.85,103.43,1321400
K,2017-08-31,65.64,66.1,65.16,65.46,3006513
LB,2017-08-31,36.4,36.68,35.98,36.22,4525145
LEG,2017-08-31,46.23,46.45,45.945,45.97,1017969
LEN,2017-08-31,49.8627,50.7941,49.8088,50.7451,1569191
LH,2017-08-31,154.52,157.05,154.28,156.87,656504
LKQ,2017-08-31,34.34,34.69,34.34,34.65,1468202
LLL,2017-08-31,182.04,182.68,181.11,181.48,326830
LLY,2017-08-31,80.77,81.35,80.34,81.29,3939473
LMT,2017-08-31,306.86,306.86,304.97,305.39,982395
LNC,2017-08-31,68.09,68.319,67.62,67.86,1887054
LNT,2017-08-31,42.77,42.94,42.72,42.74,981644
LOW,2017-08-31,74.5,74.83,73.89,73.89,9008880
LRCX,2017-08-31,165.62,167.32,165.184,165.98,1792443
LUK,2017-08-31,23.82,23.82,23.65,23.68,1317344
LUV,2017-08-31,51.85,52.25,51.605,52.14,4515753
LYB,2017-08-31,90.86,91.07,89.41,90.59,2609403
L,2017-08-31,46.7,46.81,46.44,46.58,904279
MAA,2017-08-31,106.79,107.24,106.29,106.46,501024
MAC,2017-08-31,53.33,53.58,52.66,52.77,1206280
MAR,2017-08-31,103.71,104.3497,102.81,103.58,1837314
MAS,2017-08-31,36.6,36.87,36.48,36.77,2970483
MAT,2017-08-31,16.13,16.335,16.07,16.22,5861006
MA,2017-08-31,134.2,134.5,133.28,133.3,4374730
MCD,2017-08-31,159.77,160,159.35,159.97,2717014
MCHP,2017-08-31,85.84,86.97,85.55,86.8,2108496
MCK,2017-08-31,147.18,150.35,146.9687,149.31,1873415
MCO,2017-08-31,134.73,135.04,133.58,134.03,1020771
MDLZ,2017-08-31,41.55,41.55,40.47,40.66,16939170
MDT,2017-08-31,80,80.72,79.795,80.62,5661945
MET,2017-08-31,47.23,47.38,46.81,46.83,5991149
MGM,2017-08-31,32.25,33,32.11,32.96,10560752
MHK,2017-08-31,252.45,254.75,252.16,253.12,399548
MKC,2017-08-31,95.11,95.61,94.79,95.13,806131
MLM,2017-08-31,215,215.909,210.06,211.99,1464619
MMC,2017-08-31,77.66,78.18,77.63,78.08,1888658
MMM,2017-08-31,204.32,204.6199,203.02,204.32,1567911
MNST,2017-08-31,56.05,56.44,55.76,55.82,2030305
MON,2017-08-31,116.89,117.32,116.8,117.2,1505936
MOS,2017-08-31,19.94,20.13,19.715,19.98,3491877
MO,2017-08-31,64.23,64.24,63.36,63.4,8028716
MPC,2017-08-31,52.55,52.86,52,52.45,4895517
MRK,2017-08-31,63.35,63.92,62.95,63.86,12902957
MRO,2017-08-31,10.98,11.34,10.91,11.12,15377172
MSFT,2017-08-31,74.03,74.96,73.8,74.77,27652811
MSI,2017-08-31,87.9,88.325,87.57,88.12,1269359
MS,2017-08-31,46,46.04,45.39,45.5,7890839
MTB,2017-08-31,150.05,150.05,147.74,147.86,570402
MTD,2017-08-31,599,607.2799,597.315,605.09,162677
MU,2017-08-31,31.61,32.02,31.48,31.97,25693965
MYL,2017-08-31,30.81,31.71,30.8,31.48,6685889
M,2017-08-31,20.83,20.97,20.67,20.77,7947877
NAVI,2017-08-31,13.39,13.39,13.17,13.2,3318181
NBL,2017-08-31,23.94,24.03,23.65,23.77,5628876
NCLH,2017-08-31,58.42,59.5,58.41,59.46,1793664
NDAQ,2017-08-31,75.17,75.76,75.17,75.38,587548
NEE,2017-08-31,151,151.02,150.205,150.51,1706515
NEM,2017-08-31,38.14,38.43,38.06,38.34,6009426
NFLX,2017-08-31,175.45,176.24,173.86,174.71,6940990
NFX,2017-08-31,25.73,26.32,25.6,26.13,3086086
NI,2017-08-31,26.89,26.98,26.83,26.87,1699814
NKE,2017-08-31,52.6,52.98,52.47,52.81,7728916
NLSN,2017-08-31,38.91,39.23,38.785,38.85,3247518
NOC,2017-08-31,271.73,272.77,270.0226,272.21,689516
NOV,2017-08-31,30.65,30.825,30.33,30.67,2686158
NRG,2017-08-31,24.83,25.06,24.66,24.91,6573515
NSC,2017-08-31,121.46,121.92,120.22,120.52,1427567
NTAP,2017-08-31,38.46,38.6975,38.07,38.66,2719921
NTRS,2017-08-31,88.37,88.84,88.12,88.5,962099
NUE,2017-08-31,56.1,56.25,55.05,55.11,1714437
NVDA,2017-08-31,166.5,169.6,166.2,169.44,15317105
NWL,2017-08-31,47.79,48.6,47.79,48.28,3895050
NWSA,2017-08-31,13.32,13.405,13.27,13.37,1226563
NWS,2017-08-31,13.6,13.75,13.6,13.7,398530
OKE,2017-08-31,54.4,54.4,53.72,54.16,3619636
OMC,2017-08-31,72.31,72.52,71.8,72.38,3040023
ORCL,2017-08-31,49.88,50.515,49.84,50.33,12958147
ORLY,2017-08-31,198,199.025,195.1,196.13,1332813
OXY,2017-08-31,59.47,59.9,59.29,59.7,3729611
O,2017-08-31,57.1,57.82,57.01,57.56,2771715
PAYX,2017-08-31,56.81,57.1,56.5564,57.03,1420965
PBCT,2017-08-31,16.79,16.83,16.69,16.7,1878380
PCAR,2017-08-31,66.34,66.53,66,66.33,1163548
PCG,2017-08-31,70.2,70.42,70.01,70.38,2498337
PCLN,2017-08-31,1821.82,1856.35,1817.26,1852.08,532469
PDCO,2017-08-31,38.44,38.615,38.1,38.5,1486995
PEG,2017-08-31,46.86,47.05,46.79,46.84,2684229
PEP,2017-08-31,115.24,115.84,114.93,115.73,4709458
PFE,2017-08-31,33.5,34.02,33.48,33.92,25901790
PFG,2017-08-31,62.83,62.88,62.11,62.52,1056820
PGR,2017-08-31,46.52,46.8,46.38,46.48,4557229
PG,2017-08-31,91.89,92.39,91.84,92.27,5864440
PHM,2017-08-31,25.6,25.89,25.54,25.82,3618549
PH,2017-08-31,161.05,161.75,160.17,160.89,864169
PKG,2017-08-31,111.34,112.77,111.18,112.41,829022
PKI,2017-08-31,66.35,67.235,66.22,66.99,424081
PLD,2017-08-31,62.74,63.58,62.65,63.36,2991075
PM,2017-08-31,116.73,117.21,116.26,116.93,4282986
PNC,2017-08-31,126.29,126.32,124.65,125.41,2777083
PNR,2017-08-31,61.24,62.16,60.91,62.05,1140796
PNW,2017-08-31,90.09,90.26,89.86,89.97,559309
PPG,2017-08-31,104.22,104.47,103.82,104.32,1714443
PPL,2017-08-31,39.26,39.32,39.17,39.24,2086220
PRGO,2017-08-31,77.41,79.21,77.41,78.96,1293995
PRU,2017-08-31,102.52,102.61,101.97,102.08,2214351
PSA,2017-08-31,206.14,207,204.425,205.34,858092
PSX,2017-08-31,83.97,83.98,83.12,83.81,2445980
PVH,2017-08-31,126.55,126.8299,125.35,125.89,602829
PWR,2017-08-31,35.5,36.07,35.47,35.93,1465418
PXD,2017-08-31,129.82,130.69,128.51,129.65,1296672
PX,2017-08-31,130.64,131.66,130.48,131.54,1149423
PYPL,2017-08-31,62,62.029,61.17,61.68,6145817
QCOM,2017-08-31,52.26,52.59,52.12,52.27,8215791
QRVO,2017-08-31,73.19,73.66,72.82,73.22,810963
RCL,2017-08-31,122.35,124.51,122,124.46,1784088
REGN,2017-08-31,488.4,502.4199,484,496.9,872340
REG,2017-08-31,63.95,64.74,63.67,64.32,1153481
RE,2017-08-31,251.74,253,250.19,252.48,529013
RF,2017-08-31,14.28,14.3,14.11,14.11,10356256
RHI,2017-08-31,44.44,45.325,44.35,45.3,1028666
RHT,2017-08-31,106.5,107.77,106.16,107.5,1912012
RJF,2017-08-31,78.56,78.73,78.0801,78.32,436539
RL,2017-08-31,87.27,87.95,86.93,87.89,1088341
RMD,2017-08-31,76,77.68,75.75,77.58,742952
ROK,2017-08-31,163.41,164.3,162.95,164.06,582938
ROP,2017-08-31,232.26,232.37,230.12,230.66,426416
ROST,2017-08-31,58.5,58.87,58.15,58.45,3369989
RRC,2017-08-31,17.49,17.73,17.3,17.36,5289810
RSG,2017-08-31,65.2,65.39,64.92,65.24,980255
RTN,2017-08-31,182.87,182.87,181.49,182.01,1272431
SBAC,2017-08-31,153.07,154.71,152.13,153.55,23507738
SBUX,2017-08-31,54.68,54.99,54.57,54.86,8245287
SCG,2017-08-31,59.8,60.5,59.69,60.38,1057693
SCHW,2017-08-31,39.83,40.08,39.65,39.9,7435809
SEE,2017-08-31,44.4,44.605,44.23,44.38,2456482
SHW,2017-08-31,339.89,341.28,338.355,339.27,746221
SIG,2017-08-31,63.28,63.85,62.5,63.07,1372933
SJM,2017-08-31,104.37,105.01,104.01,104.76,1493677
SLB,2017-08-31,63.6,63.78,63.16,63.51,5833538
SLG,2017-08-31,97.4,97.69,96.08,96.38,1232782
SNA,2017-08-31,146.47,148.01,146.25,147.57,442279
SNI,2017-08-31,85.72,85.84,85.3,85.65,1250378
SNPS,2017-08-31,79.75,80.45,79.57,80.42,907816
SO,2017-08-31,48.35,48.5,48.21,48.26,4325517
SPGI,2017-08-31,154,154.57,153.46,154.33,1373095
SPG,2017-08-31,157.53,158.59,156.48,156.85,2279528
SRCL,2017-08-31,72.36,72.58,71.76,71.89,633389
SRE,2017-08-31,117.97,118.215,117.73,117.93,829327
STI,2017-08-31,55.77,55.84,55.03,55.1,2478934
STT,2017-08-31,92.9,92.9,92.19,92.49,2088953
STX,2017-08-31,31.8,31.8,31.26,31.53,4289317
STZ,2017-08-31,199.73,200.64,199.398,200.1,1937476
SWKS,2017-08-31,104.01,105.6,103.67,105.36,1412895
SWK,2017-08-31,140.72,144.24,140.5,144,1705296
SYF,2017-08-31,30.72,30.92,30.62,30.79,5132643
SYK,2017-08-31,139.33,141.59,139.33,141.37,1305903
SYMC,2017-08-31,30,30.13,29.83,29.98,4337251
SYY,2017-08-31,52.85,53,52.63,52.67,3133955
TAP,2017-08-31,89.87,90.4,89.59,89.75,1241757
TDG,2017-08-31,255.12,262.9356,254.93,260.66,555893
TEL,2017-08-31,79.1,79.71,78.99,79.6,982223
TGT,2017-08-31,54.28,55,54.18,54.53,6017827
TIF,2017-08-31,88.18,91.6099,88.18,91.4,2117472
TJX,2017-08-31,71.83,72.44,71.825,72.3,4532690
TMK,2017-08-31,77.13,77.195,76.71,76.97,517690
TMO,2017-08-31,183.49,187.54,182.96,187.14,2035478
TPR,2017-08-31,41.52,41.86,41.29,41.7,3482220
TRIP,2017-08-31,42.64,43.195,42.321,42.73,1934427
TROW,2017-08-31,84.16,84.54,83.76,84.36,1407027
TRV,2017-08-31,122.05,122.16,120.16,121.18,2156565
TSCO,2017-08-31,59.48,60.15,59.25,59.51,2288432
TSN,2017-08-31,62.3,63.6,62.3,63.3,3244449
TSS,2017-08-31,68.5,69.25,68.21,69.12,1244517
TWX,2017-08-31,101.55,101.95,100.86,101.1,4639859
TXN,2017-08-31,82.44,82.95,82.13,82.82,4411338
TXT,2017-08-31,49.12,49.35,48.92,49.09,1154001
T,2017-08-31,37.74,37.87,37.45,37.46,20738519
UAA,2017-08-31,16.27,16.43,16.12,16.15,5090857
UAL,2017-08-31,62.49,63.04,61.89,61.96,3909256
UA,2017-08-31,15.21,15.32,15.085,15.1,3602310
UDR,2017-08-31,38.82,38.965,38.7,38.82,2049552
UHS,2017-08-31,107.1,108.78,106.78,108.13,529572
ULTA,2017-08-31,214.82,221.15,214.4653,221.01,2071694
UNH,2017-08-31,196.93,199.49,196.39,198.9,2990177
UNM,2017-08-31,48.32,48.45,48.01,48.18,1137035
UNP,2017-08-31,105.31,105.79,104.8404,105.3,2744371
UPS,2017-08-31,115.47,115.47,113.89,114.36,3262164
URI,2017-08-31,119.59,120.71,117.54,118.06,1734265
USB,2017-08-31,51.82,51.87,51.19,51.25,5196902
UTX,2017-08-31,119.63,120.19,118.81,119.72,3979041
VAR,2017-08-31,104.08,106.34,103.8079,106.25,990902
VFC,2017-08-31,62.79,63,62.6,62.87,2317123
VIAB,2017-08-31,29.2,29.4,28.57,28.6,6510326
VLO,2017-08-31,68.65,68.72,67.31,68.1,4434442
VMC,2017-08-31,122.82,123.32,119.73,121.26,2081141
VNO,2017-08-31,74.53,74.86,74.13,74.49,1249921
VRSK,2017-08-31,80.25,81.19,80.16,81.05,660407
VRSN,2017-08-31,103,103.9101,102.2001,103.75,875773
VRTX,2017-08-31,156.57,160.85,154.03,160.54,3329549
VTR,2017-08-31,68.19,68.64,68.19,68.44,1741117
VZ,2017-08-31,48.26,48.399,47.93,47.97,14237666
V,2017-08-31,104.06,104.19,103.025,103.52,13766043
WAT,2017-08-31,182.02,183.9,180.91,183.48,555987
WBA,2017-08-31,81.94,82.22,81.39,81.5,5024951
WDC,2017-08-31,90.3,90.46,87.48,88.27,4599879
WEC,2017-08-31,65.16,65.42,65.05,65.22,1232676
WFC,2017-08-31,51,51.24,50.87,51.07,25231147
WHR,2017-08-31,169.75,172.2,169.75,171.62,648812
WLTW,2017-08-31,148.36,148.89,147.99,148.47,758004
WMB,2017-08-31,29.21,29.79,29.1,29.73,3758641
WMT,2017-08-31,78.6,78.75,78.06,78.07,8194750
WM,2017-08-31,77.03,77.175,76.7514,77.11,2115528
WRK,2017-08-31,56.54,57.06,56.45,56.91,1323753
WU,2017-08-31,19.05,19.0767,18.875,18.92,4088154
WYNN,2017-08-31,137.11,139.94,136.36,138.99,2629673
WYN,2017-08-31,98.94,99.81,98.89,99.68,1175245
WY,2017-08-31,32.04,32.715,31.8971,32.61,4681774
XEC,2017-08-31,99.32,100.88,98.68,99.69,1112408
XEL,2017-08-31,49.55,49.575,49.4,49.5,3020798
XLNX,2017-08-31,66.48,66.48,65.59,66.06,1543126
XL,2017-08-31,41.41,41.41,40.77,40.96,2944660
XOM,2017-08-31,76.27,76.49,76.05,76.33,15641735
XRAY,2017-08-31,55.66,56.64,55.58,56.57,1517889
XRX,2017-08-31,32.35,32.42,32.15,32.27,2065636
XYL,2017-08-31,61.85,62.15,61.5,62.07,814462
YUM,2017-08-31,76.1,76.925,75.84,76.82,1934693
ZBH,2017-08-31,113.51,114.93,113.2,114.27,1231400
ZION,2017-08-31,43.93,44.1601,43.6,43.66,1648939
ZTS,2017-08-31,62.16,62.815,61.88,62.7,2934224
AAL,2017-09-01,44.85,45.47,44.65,45.31,4569439
AAPL,2017-09-01,164.8,164.94,163.63,164.05,16591051
AAP,2017-09-01,98.31,99.43,97.65,98.06,1095568
ABBV,2017-09-01,75.59,76,75.26,75.42,3831839
ABC,2017-09-01,80.46,80.61,79.22,80.24,1248437
ABT,2017-09-01,51.03,51.41,50.81,51.18,4599498
ACN,2017-09-01,130.95,130.95,129.87,130.1,1528282
ADBE,2017-09-01,155.76,156.06,154.38,155.06,1321349
ADI,2017-09-01,83.97,85.18,83.6,84.38,2648027
ADM,2017-09-01,41.37,42.29,41.32,42.2,3007061
ADP,2017-09-01,106.53,107.58,106.36,107.35,2195270
ADSK,2017-09-01,114.63,115.62,113.65,113.71,1566451
ADS,2017-09-01,225.95,226.13,223.77,225.18,269977
AEE,2017-09-01,60.17,60.369,59.555,59.8,1177910
AEP,2017-09-01,73.84,73.95,73.27,73.54,1745598
AES,2017-09-01,11.08,11.175,11.07,11.12,2410622
AET,2017-09-01,157.78,159,156.795,158.19,1140964
AFL,2017-09-01,82.55,83.39,82.455,82.9,1570857
AGN,2017-09-01,229.89,231.98,226.57,227.73,1631578
AIG,2017-09-01,60.58,61.03,60.44,60.7,3747105
AIV,2017-09-01,45.35,45.65,45.21,45.22,454381
AIZ,2017-09-01,95,96.05,94.47,94.6,247467
AJG,2017-09-01,58.01,58.37,57.92,57.92,438040
AKAM,2017-09-01,47.28,47.65,47.0493,47.08,1149430
ALB,2017-09-01,117.06,118.86,116.63,118.63,909314
ALGN,2017-09-01,176.81,177.4,173.88,176.38,665468
ALK,2017-09-01,75.1,75.65,74.59,75.15,1070771
ALLE,2017-09-01,79.03,79.4,78.845,79.15,517796
ALL,2017-09-01,90.57,91.12,89.65,89.78,2514644
ALXN,2017-09-01,142,144.695,141.01,144.08,1845927
AMAT,2017-09-01,45.19,45.2964,44.76,45.1,5307511
AMD,2017-09-01,13.12,13.485,13.04,13.19,53158562
AME,2017-09-01,63.3,63.52,62.92,63.23,1101547
AMGN,2017-09-01,178.14,179.73,177.3,178.71,2432318
AMG,2017-09-01,177.31,178.5,176.56,177.11,179818
AMP,2017-09-01,138.72,140.24,138.71,139.82,706760
AMT,2017-09-01,148.33,148.33,145.23,145.77,1766073
AMZN,2017-09-01,984.2,984.5,976.875,978.25,2535917
ANDV,2017-09-01,100.47,102.21,99.84,102.21,1806782
ANSS,2017-09-01,128.57,129.57,127.71,128.11,393272
ANTM,2017-09-01,196.04,197.57,195.65,197.43,916443
AON,2017-09-01,139.45,139.74,138.82,138.86,825137
AOS,2017-09-01,55.87,56.04,55.7367,55.79,571268
APA,2017-09-01,39,39.7,38.62,39.48,2955868
APC,2017-09-01,40.99,41.67,40.41,41.49,3339934
APD,2017-09-01,145.66,146.11,145.04,145.65,992842
APH,2017-09-01,80.98,81.165,80.31,80.87,866930
ARE,2017-09-01,121.37,121.945,120.77,121.3,382582
ARNC,2017-09-01,25.55,25.7818,25.5,25.51,2925061
ATVI,2017-09-01,65.66,65.86,63.43,65.12,5620034
AVB,2017-09-01,188.12,189.44,187.66,188,572169
AVGO,2017-09-01,252.33,255.34,252.3,252.73,2324233
AVY,2017-09-01,94.28,95.01,94.26,95.01,571342
AWK,2017-09-01,81.07,81.17,80.64,80.83,414883
AXP,2017-09-01,86.31,86.535,86.05,86.14,2262735
AYI,2017-09-01,176.83,178.8999,176.83,176.96,298639
AZO,2017-09-01,531.2,540.51,531.2,538.77,338775
A,2017-09-01,64.9,65.18,64.21,64.38,1224667
BAC,2017-09-01,23.9,24.18,23.8,24.09,56233871
BAX,2017-09-01,62.11,62.5,61.93,62.23,2214954
BA,2017-09-01,239.66,242.53,239.17,240.33,3271270
BBT,2017-09-01,46.04,46.515,46.03,46.29,3076398
BBY,2017-09-01,54.44,54.8705,53.89,54.48,5804821
BDX,2017-09-01,199.44,199.87,197.56,199.15,757084
BEN,2017-09-01,43.27,43.57,43.18,43.4,943332
BF.B,2017-09-01,53.26,53.485,52.96,53.38,922159
BHF,2017-09-01,56.9,57.98,56.36,57.49,945958
BHGE,2017-09-01,33.97,34.44,33.73,34.3,1724403
BIIB,2017-09-01,317.16,322.12,313.68,321.01,2083874
BK,2017-09-01,52.45,52.688,52.226,52.33,2844794
BLK,2017-09-01,422.35,424.28,420.6285,421.78,441960
BLL,2017-09-01,40.21,40.34,40.025,40.15,1535429
BMY,2017-09-01,60.36,60.65,59.72,59.9,6284460
BRK.B,2017-09-01,181.6,181.97,180.57,180.73,2536811
BSX,2017-09-01,27.55,27.63,27.33,27.5,4527823
BWA,2017-09-01,46.67,47.23,46.49,46.66,1363379
BXP,2017-09-01,120.93,122.05,120.37,121.3,513930
CAG,2017-09-01,32.59,32.96,32.33,32.88,5168261
CAH,2017-09-01,67.69,68.14,67.51,67.82,1536218
CAT,2017-09-01,117.49,118.82,117.4,118.28,2992226
CA,2017-09-01,33.27,33.43,33.12,33.26,1059296
CBG,2017-09-01,36.16,36.39,36.08,36.34,1069961
CBOE,2017-09-01,100.61,101.16,100.52,100.94,649371
CBS,2017-09-01,64.23,64.69,64.02,64.34,977372
CB,2017-09-01,141.47,142.28,140.31,140.49,1397324
CCI,2017-09-01,108.47,108.61,106.68,107.01,2590892
CCL,2017-09-01,69.82,69.89,69.03,69.13,1683213
CDNS,2017-09-01,39.3,39.49,38.68,38.69,1483738
CELG,2017-09-01,139,140.25,137.75,139.38,3901207
CERN,2017-09-01,67.86,68.42,67.1,68.28,1544402
CFG,2017-09-01,33.28,33.9,33.15,33.61,2883805
CF,2017-09-01,28.99,30.08,28.89,29.98,3970028
CHD,2017-09-01,50.23,50.46,50.08,50.21,1178356
CHK,2017-09-01,3.65,3.79,3.62,3.76,21945851
CHRW,2017-09-01,70.69,71.01,70.12,70.17,1397857
CHTR,2017-09-01,398.93,399.34,391.87,392.48,1240566
CINF,2017-09-01,77.16,77.56,76.83,76.96,408401
CI,2017-09-01,182.68,184.23,182.23,183.17,1018727
CLX,2017-09-01,138.52,139.34,137.76,137.98,613488
CL,2017-09-01,71.66,71.75,71.04,71.3,2132416
CMA,2017-09-01,68.47,69.76,68.33,69.3,1720131
CMCSA,2017-09-01,40.77,41.2253,40.65,41.06,11343395
CME,2017-09-01,125.63,126.57,125.59,126.25,842950
CMG,2017-09-01,316.94,321.58,315.62,319.95,1006777
CMI,2017-09-01,159.27,160.42,159.2,159.36,756326
CMS,2017-09-01,48.63,48.66,48.32,48.42,1003957
CNC,2017-09-01,88.9,88.9,87,88.62,901250
CNP,2017-09-01,29.7,29.735,29.51,29.63,1941378
COF,2017-09-01,79.86,80.76,79.61,80.31,2438553
COG,2017-09-01,25.55,26.95,25.55,26.87,10050893
COL,2017-09-01,130.9,131.17,130.51,130.61,1532402
COO,2017-09-01,245,245,234.62,236.18,1026728
COP,2017-09-01,43.76,44.39,43.48,44.24,4808804
COST,2017-09-01,157.59,158.55,157.2,158.24,2833724
COTY,2017-09-01,16.6,16.72,16.48,16.55,4785399
CPB,2017-09-01,46.43,46.54,45.295,45.4,5639465
CRM,2017-09-01,95.75,96.17,95.19,96.01,3679583
CSCO,2017-09-01,32.22,32.345,32.03,32.3,14686578
CSRA,2017-09-01,31.6,32.15,31.6,31.92,1555360
CSX,2017-09-01,50.38,50.58,49.76,49.78,4534630
CTAS,2017-09-01,135.64,135.64,134.29,134.56,320775
CTL,2017-09-01,19.84,20.21,19.84,20.04,6877751
CTSH,2017-09-01,70.85,71.23,70.75,70.83,2862122
CTXS,2017-09-01,78.5,78.68,77.83,78.52,1154643
CVS,2017-09-01,77.54,78.445,77.3,77.92,4653775
CVX,2017-09-01,107.68,109.16,107.51,108.76,3660250
CXO,2017-09-01,111.27,112.48,110.16,111.79,792916
C,2017-09-01,68.11,69.0252,67.98,68.58,10720614
DAL,2017-09-01,47.42,47.85,47.29,47.52,6099605
DE,2017-09-01,115.98,116.66,115.41,116.14,1815454
DFS,2017-09-01,59.12,59.84,58.89,59.59,1343074
DGX,2017-09-01,108.46,108.78,107.65,108.17,516526
DG,2017-09-01,72.78,73.45,71.8,72.54,3696498
DHI,2017-09-01,36.26,36.465,36.09,36.24,1596810
DHR,2017-09-01,83.37,83.54,82.675,83.23,1608020
DISCA,2017-09-01,22.27,22.49,22.13,22.16,1770117
DISCK,2017-09-01,21.05,21.28,20.88,20.92,1513081
DISH,2017-09-01,57.62,58.7,57.62,58.47,1627093
DIS,2017-09-01,101.65,101.92,101.36,101.5,7827433
DLR,2017-09-01,118.42,118.42,117.24,117.71,702306
DLTR,2017-09-01,79.79,81.29,79.66,81.06,3236064
DOV,2017-09-01,85.28,85.73,85.14,85.39,933828
DPS,2017-09-01,91.24,91.76,90.89,91.72,772563
DRE,2017-09-01,29.79,29.87,29.52,29.53,1562382
DRI,2017-09-01,82.45,82.505,81.67,81.92,1427767
DTE,2017-09-01,112.5,112.59,111.87,112.12,432132
DUK,2017-09-01,87.48,87.55,86.73,87.09,1364063
DVA,2017-09-01,58.68,58.83,57.38,57.88,1266888
DVN,2017-09-01,31.51,32.35,31.14,32.11,3820963
DWDP,2017-09-01,66.66,67.3,65.66,67.18,7341133
DXC,2017-09-01,85.13,85.38,84.555,84.91,754617
D,2017-09-01,78.9,79.06,78.2,78.33,1547484
EA,2017-09-01,121.27,121.77,118.51,119.31,2751464
EBAY,2017-09-01,36.2,36.58,36.14,36.35,5122878
ECL,2017-09-01,133.57,133.68,131.98,132.85,726143
ED,2017-09-01,84.44,84.49,83.76,83.99,853917
EFX,2017-09-01,142.73,143.37,141.59,141.59,363111
EIX,2017-09-01,80.39,80.39,79.54,79.96,1051623
EL,2017-09-01,107,108.175,106.72,107.93,2360555
EMN,2017-09-01,86.58,87.52,86.54,87.31,1251364
EMR,2017-09-01,59.26,59.355,58.81,58.81,1833159
EOG,2017-09-01,85,85.855,84.59,85.65,2358644
EQIX,2017-09-01,468.24,469.879,464.19,465.96,348561
EQR,2017-09-01,67.15,67.555,66.9,66.99,1399816
EQT,2017-09-01,62.45,62.8,61.36,62.61,1776219
ESRX,2017-09-01,62.93,63.1,62.12,62.16,2458504
ESS,2017-09-01,267.09,268.32,265.28,265.77,275680
ES,2017-09-01,63.18,63.18,62.51,62.57,1102478
ETFC,2017-09-01,41.09,41.2,40.79,40.99,2694023
ETN,2017-09-01,72.04,72.15,71.58,71.63,1707331
ETR,2017-09-01,79.37,79.56,78.93,79.26,954671
EVHC,2017-09-01,52.59,52.71,51.9,52.31,851491
EW,2017-09-01,113.79,114.1,112.79,113.31,950136
EXC,2017-09-01,37.95,37.96,37.42,37.54,5859462
EXPD,2017-09-01,56.32,56.77,56.255,56.53,856024
EXPE,2017-09-01,149.03,151.89,148.01,148.23,2199950
EXR,2017-09-01,77.72,78.48,77.39,77.78,573487
FAST,2017-09-01,42.89,43.06,42.47,42.48,1791828
FBHS,2017-09-01,62.79,63.01,62.57,62.97,836890
FB,2017-09-01,172.4,172.915,171.31,172.02,11677589
FCX,2017-09-01,14.93,15.2,14.92,15.07,12883208
FDX,2017-09-01,215.12,216.71,214.5,215.05,825644
FE,2017-09-01,32.65,32.74,32.4,32.42,2581915
FFIV,2017-09-01,119.91,119.91,118.3,118.57,379190
FISV,2017-09-01,124.19,124.62,122.66,123,478037
FIS,2017-09-01,93.15,93.29,91.99,92.34,1022404
FITB,2017-09-01,26.18,26.605,26.12,26.41,3405057
FLIR,2017-09-01,38.02,38.77,38,38.25,991619
FLR,2017-09-01,38.7,39.13,38.51,38.61,1640269
FLS,2017-09-01,39.4,39.9,39.29,39.54,1292737
FL,2017-09-01,35.49,36.65,35.37,36.34,4046208
FMC,2017-09-01,86.68,87.57,86.03,87.41,1056872
FOXA,2017-09-01,27.65,27.8,27.49,27.49,3590694
FOX,2017-09-01,27.16,27.31,26.955,26.98,1632517
FRT,2017-09-01,127.13,128.92,126.525,128.2,342348
FTI,2017-09-01,26.04,26.36,25.8,26.32,2554038
FTV,2017-09-01,65.25,65.4,64.92,65.1,814152
F,2017-09-01,11.18,11.43,11.14,11.35,64560278
GD,2017-09-01,201.77,201.87,199.98,200,734694
GE,2017-09-01,24.6,25.3,24.49,25.14,58848107
GGP,2017-09-01,20.83,21.43,20.79,21.2,5148712
GILD,2017-09-01,83.36,84.1,82.25,83.75,14311629
GIS,2017-09-01,53.26,54.12,53.26,53.72,3912688
GLW,2017-09-01,28.82,29.1,28.81,28.91,6641303
GM,2017-09-01,36.73,37.75,36.65,37.36,17975025
GOOGL,2017-09-01,957.47,958.33,950.28,951.99,1042885
GOOG,2017-09-01,941.13,942.48,935.15,937.34,947374
GPC,2017-09-01,83.23,84.13,83.1,83.84,450126
GPN,2017-09-01,95.79,96.12,95.2197,95.52,390113
GPS,2017-09-01,23.91,24.34,23.85,24.25,3852853
GRMN,2017-09-01,51.71,52.16,51.58,51.82,796270
GS,2017-09-01,224.55,227.56,223.53,225.88,2346855
GT,2017-09-01,30.44,30.8843,30.385,30.54,1728160
GWW,2017-09-01,162.56,165.76,162.26,163.79,664469
HAL,2017-09-01,38.99,39.3,38.81,38.9,5199470
HAS,2017-09-01,98.45,99.09,97.81,98.34,1071728
HBAN,2017-09-01,12.63,12.82,12.61,12.7,6547090
HBI,2017-09-01,24.33,24.84,24.26,24.75,3040400
HCA,2017-09-01,78.86,79.21,78.15,78.67,1852138
HCN,2017-09-01,73.23,73.78,73.19,73.67,1731227
HCP,2017-09-01,29.82,30.18,29.82,30.14,2500890
HD,2017-09-01,150.26,150.94,149.76,150.78,3383036
HES,2017-09-01,38.98,39.62,38.505,39.45,2024293
HIG,2017-09-01,54.14,54.48,53.93,54.05,1712957
HII,2017-09-01,214.39,215.86,214.3657,215.03,195159
HLT,2017-09-01,64.7,64.87,64.28,64.59,1273114
HOG,2017-09-01,47.25,47.6195,47.21,47.37,1222191
HOLX,2017-09-01,38.63,38.83,38.22,38.51,1770598
HON,2017-09-01,138.29,138.53,137.63,137.63,1759337
HPE,2017-09-01,14.13,14.39,13.82,14.31,22355795
HPQ,2017-09-01,19.08,19.49,19.07,19.36,7550930
HP,2017-09-01,42.53,43.19,42.16,43.02,1319461
HRB,2017-09-01,26.85,27.005,26.58,26.77,3595577
HRL,2017-09-01,30.89,30.955,30.59,30.92,1900111
HRS,2017-09-01,123.52,123.57,122.55,123.15,453130
HSIC,2017-09-01,86.995,87.355,86.07,86.765,1025778
HST,2017-09-01,18.15,18.21,18,18.14,3406541
HSY,2017-09-01,105.38,105.66,104.31,105.61,1173319
HUM,2017-09-01,257.98,259.46,257.045,258.75,521358
IBM,2017-09-01,142.98,144.5,142.98,144.08,3351733
ICE,2017-09-01,64.84,65.36,64.61,65.1,1408107
IDXX,2017-09-01,155.72,155.8,153.6,154.98,265073
IFF,2017-09-01,137.1,138.39,137.1,137.94,205360
ILMN,2017-09-01,205,207.49,203.7272,207.15,824566
INCY,2017-09-01,137.4,139.66,135.45,138.03,1321776
INFO,2017-09-01,47,47,46.39,46.77,2096631
INTC,2017-09-01,35.24,35.39,35.07,35.09,12821972
INTU,2017-09-01,141.83,142.26,141.06,141.9,1074863
IPG,2017-09-01,20.18,20.25,20.11,20.19,2971361
IP,2017-09-01,54.15,55,54.08,54.91,1612746
IQV,2017-09-01,96.05,96.73,95.29,95.68,1270031
IRM,2017-09-01,39.44,39.56,39.29,39.44,901842
IR,2017-09-01,85.9,86.11,85.05,85.08,1205705
ISRG,2017-09-01,333.9663,336.2063,332.4563,335.583,536148
ITW,2017-09-01,138,138.66,137.59,137.72,706658
IT,2017-09-01,120.64,121.07,119.06,120.79,439045
IVZ,2017-09-01,32.95,33.2993,32.88,33.12,1832880
JBHT,2017-09-01,99.41,99.91,98.51,99.35,566099
JCI,2017-09-01,39.67,40.07,39.49,39.89,3953925
JEC,2017-09-01,54.74,55.44,54.63,55.13,802151
JNJ,2017-09-01,132.6,132.65,130.935,131.03,3820814
JNPR,2017-09-01,27.85,27.87,27.64,27.68,1497864
JPM,2017-09-01,91.25,92.36,90.95,91.7,9815834
JWN,2017-09-01,44.86,46.595,44.701,46.44,1863397
KEY,2017-09-01,17.27,17.47,17.19,17.36,7521447
KHC,2017-09-01,80.75,81.1,80.1,80.85,4890208
KIM,2017-09-01,19.63,19.955,19.53,19.81,2411135
KLAC,2017-09-01,94.1,94.37,93.085,94.08,549217
KMB,2017-09-01,123.5,124.15,123.01,123.21,1073568
KMI,2017-09-01,19.33,19.44,19.1,19.36,14322540
KMX,2017-09-01,67.67,68.8,67.45,68.12,2307814
KORS,2017-09-01,42.44,43.24,42.39,42.81,1629011
KO,2017-09-01,45.64,45.8,45.54,45.78,7391249
KR,2017-09-01,21.97,22.54,21.94,22.42,13862536
KSS,2017-09-01,39.26,40.29,39.1,40.1,2230833
KSU,2017-09-01,103.87,104.72,103.61,103.76,950466
K,2017-09-01,65.47,65.79,65.06,65.45,2474695
LB,2017-09-01,36.23,37.96,36.1605,37.46,4666250
LEG,2017-09-01,46.05,46.53,46.05,46.43,606712
LEN,2017-09-01,50.8921,51.1274,50.6667,50.7451,960773
LH,2017-09-01,157.12,158.4133,156.48,157.61,553480
LKQ,2017-09-01,34.73,34.98,34.65,34.72,919221
LLL,2017-09-01,182.3,182.81,181.66,182.2,647943
LLY,2017-09-01,81.54,81.71,79.43,80.08,4345104
LMT,2017-09-01,305.96,306.34,302.19,302.19,1188815
LNC,2017-09-01,68.16,69.229,68,68.94,952299
LNT,2017-09-01,42.84,42.9225,42.54,42.57,1049223
LOW,2017-09-01,74.19,74.78,73.72,74.65,4817314
LRCX,2017-09-01,166.02,169.15,165.4364,166.86,1570735
LUK,2017-09-01,23.76,24.2,23.72,23.95,936154
LUV,2017-09-01,52.35,52.49,51.91,52.19,3976827
LYB,2017-09-01,90.1,90.99,89.825,90.25,1529134
L,2017-09-01,46.68,47.05,46.57,46.91,769931
MAA,2017-09-01,106.63,107.2,106.2,106.22,311016
MAC,2017-09-01,52.98,53.87,52.72,53.29,1551362
MAR,2017-09-01,104.02,104.25,103.42,103.8,1258055
MAS,2017-09-01,36.86,37.15,36.78,37.06,1644718
MAT,2017-09-01,16.26,16.53,16.23,16.48,4061047
MA,2017-09-01,133.84,133.9,133.14,133.24,2447352
MCD,2017-09-01,159.87,160.2,159.5,159.81,1878291
MCHP,2017-09-01,86.96,88,86.71,87.85,1700898
MCK,2017-09-01,149.48,150.87,148.95,149.41,885548
MCO,2017-09-01,134.64,134.68,133.43,133.76,672726
MDLZ,2017-09-01,40.79,40.97,40.6,40.88,6811733
MDT,2017-09-01,80.7,80.75,79.875,80.05,3133488
MET,2017-09-01,47.05,48.02,46.89,47.8,6888299
MGM,2017-09-01,33.16,33.46,32.98,33.21,5281585
MHK,2017-09-01,253.2,255.535,252.505,254.8,445592
MKC,2017-09-01,95.62,96.27,95.2,96.14,780185
MLM,2017-09-01,212.32,212.8569,208.13,211.56,509647
MMC,2017-09-01,78.06,78.3712,77.63,77.87,1285982
MMM,2017-09-01,204.61,204.91,203.23,203.56,1413014
MNST,2017-09-01,55.97,56.29,55.88,56.08,1612405
MON,2017-09-01,117.3,117.5,117.15,117.21,949311
MOS,2017-09-01,20.05,20.26,20,20.11,2554077
MO,2017-09-01,63.5,63.62,63.0347,63.54,6110512
MPC,2017-09-01,52.55,54.32,52.5,54.28,3976632
MRK,2017-09-01,63.79,64.095,63.6,63.83,6185056
MRO,2017-09-01,11.14,11.39,11.03,11.27,7786948
MSFT,2017-09-01,74.71,74.74,73.64,73.94,21736161
MSI,2017-09-01,88.34,88.3865,87.62,87.87,620401
MS,2017-09-01,45.59,46.52,45.3,46.19,7024739
MTB,2017-09-01,148.66,150.38,148.1,149,797167
MTD,2017-09-01,606.74,609,600.19,602.94,116084
MU,2017-09-01,32.13,32.88,32.13,32.6,26034048
MYL,2017-09-01,31.51,31.88,31.16,31.57,4180035
M,2017-09-01,20.88,21.46,20.87,21.41,6952206
NAVI,2017-09-01,13.25,13.8,13.25,13.75,3378894
NBL,2017-09-01,23.78,24.36,23.59,24.22,3846925
NCLH,2017-09-01,59.62,60,58.48,58.54,1159900
NDAQ,2017-09-01,75.48,75.69,75.19,75.37,550552
NEE,2017-09-01,151,151.3,149.66,150.16,1071762
NEM,2017-09-01,38.59,38.82,38.22,38.66,3958502
NFLX,2017-09-01,175.55,176.48,173.92,174.74,3812968
NFX,2017-09-01,26.18,26.44,25.88,26.1,2990301
NI,2017-09-01,26.95,26.99,26.76,26.86,762900
NKE,2017-09-01,53,53.45,52.9,53.36,5509805
NLSN,2017-09-01,38.92,39.52,38.81,39.51,2346385
NOC,2017-09-01,272.03,272.32,268.83,268.83,552892
NOV,2017-09-01,30.7,30.76,30.49,30.68,1994099
NRG,2017-09-01,24.91,24.96,24.6,24.81,2568550
NSC,2017-09-01,121.18,122.42,121.015,121.16,1051421
NTAP,2017-09-01,38.82,38.9,38.56,38.65,1786746
NTRS,2017-09-01,88.67,89.42,88.45,88.96,640253
NUE,2017-09-01,55.61,55.83,55.17,55.5,1935082
NVDA,2017-09-01,169.95,171.9,169.6,170.46,11135787
NWL,2017-09-01,48.64,48.92,48.35,48.91,2337318
NWSA,2017-09-01,13.4,13.52,13.38,13.45,924264
NWS,2017-09-01,13.7,13.85,13.7,13.8,596726
OKE,2017-09-01,54.4,54.81,54.07,54.63,2077848
OMC,2017-09-01,72.38,72.62,71.72,71.94,1476064
ORCL,2017-09-01,50.35,50.88,50.35,50.62,8716795
ORLY,2017-09-01,197.19,199.44,196.64,196.99,1460723
OXY,2017-09-01,59.69,59.92,59.28,59.75,2635770
O,2017-09-01,57.52,58.29,57.42,57.86,1093585
PAYX,2017-09-01,57.04,57.24,56.62,57.07,1099540
PBCT,2017-09-01,16.72,16.9,16.7,16.85,1421544
PCAR,2017-09-01,66.55,66.55,65.85,65.86,962679
PCG,2017-09-01,70.46,70.54,69.71,69.87,1552208
PCLN,2017-09-01,1858.56,1867.49,1848.55,1850.82,379784
PDCO,2017-09-01,38.53,38.74,37.68,37.88,1107062
PEG,2017-09-01,46.95,47.01,46.14,46.52,2858114
PEP,2017-09-01,115.38,116.0925,115.15,115.84,2591863
PFE,2017-09-01,33.94,34.13,33.82,33.96,18179055
PFG,2017-09-01,62.65,63.51,62.56,63.31,793950
PGR,2017-09-01,46.52,46.683,45.64,45.66,6624814
PG,2017-09-01,92.42,92.66,92.26,92.53,4960653
PHM,2017-09-01,25.88,26.05,25.8,25.87,2371007
PH,2017-09-01,161.63,163.76,161.43,162.83,1099882
PKG,2017-09-01,112.71,113.625,112.71,113.45,434542
PKI,2017-09-01,67.04,67.23,66.79,66.99,746282
PLD,2017-09-01,63.43,64.14,63.36,63.78,1757782
PM,2017-09-01,117.17,117.94,116.88,117.83,3036762
PNC,2017-09-01,125.83,127.19,125.11,126.64,1582546
PNR,2017-09-01,62.3,62.84,62.14,62.48,691872
PNW,2017-09-01,90.14,90.1923,89.46,89.86,442723
PPG,2017-09-01,104.8,104.92,104.1,104.59,997596
PPL,2017-09-01,39.32,39.4,38.99,39.11,1797135
PRGO,2017-09-01,79,79.35,77.9,78.91,769128
PRU,2017-09-01,102.34,103.69,102.11,103.15,1199247
PSA,2017-09-01,205.82,206.895,205.18,205.88,408257
PSX,2017-09-01,83.87,84.61,83.19,84.43,2048819
PVH,2017-09-01,126.19,126.87,125.28,126.53,498702
PWR,2017-09-01,36.09,36.26,35.78,36.02,1010213
PXD,2017-09-01,130,131.745,128.7,130.64,1204633
PX,2017-09-01,131.15,131.99,130.6782,131.03,901667
PYPL,2017-09-01,61.98,62.23,61.3831,61.46,3440389
QCOM,2017-09-01,52.53,52.77,51.925,52.05,5301763
QRVO,2017-09-01,73.39,74.23,73.07,73.26,703005
RCL,2017-09-01,124.91,125,123.82,124.24,1202860
REGN,2017-09-01,498.24,505.49,497.09,504,699890
REG,2017-09-01,64.32,65.13,63.95,64.68,779958
RE,2017-09-01,251.36,252.94,247.765,248.38,540664
RF,2017-09-01,14.13,14.36,14.11,14.23,8064264
RHI,2017-09-01,45.4,45.69,44.91,45.28,783588
RHT,2017-09-01,107.82,108.09,107.18,107.46,945671
RJF,2017-09-01,78.56,79.24,78.56,78.96,434198
RL,2017-09-01,87.96,89.42,87.71,89.32,1188667
RMD,2017-09-01,77.56,77.95,77.06,77.59,424652
ROK,2017-09-01,164.69,165.85,164.3,164.36,452527
ROP,2017-09-01,231.2,231.7,229.4301,230.09,293942
ROST,2017-09-01,58.65,59.27,58.65,58.92,2751772
RRC,2017-09-01,17.41,18.07,17.29,17.85,5403063
RSG,2017-09-01,65.31,65.48,65.08,65.19,792537
RTN,2017-09-01,182,182.495,181.38,181.38,945229
SBAC,2017-09-01,154.42,154.5,150.82,150.9,2486954
SBUX,2017-09-01,54.9,55.155,54.88,54.93,7696302
SCG,2017-09-01,60.56,60.77,59.86,60.14,866262
SCHW,2017-09-01,40,40.2398,39.79,40.16,4705261
SEE,2017-09-01,44.59,45.02,44.4,44.95,1488610
SHW,2017-09-01,340.22,345.64,338.88,343.62,707740
SIG,2017-09-01,63.22,64.56,62.8,64.36,1516664
SJM,2017-09-01,105,105.46,104.46,104.84,1044859
SLB,2017-09-01,63.2,63.92,62.97,63.35,4907449
SLG,2017-09-01,96.53,97.64,96.09,97.11,403488
SNA,2017-09-01,148,148.075,145.92,146.01,425137
SNI,2017-09-01,85.75,85.94,85.56,85.65,1384536
SNPS,2017-09-01,80.05,80.7,80.05,80.41,781964
SO,2017-09-01,48.32,48.32,47.88,48.26,3112787
SPGI,2017-09-01,154.65,154.66,153.2,153.72,897141
SPG,2017-09-01,157.52,159.52,157,158.19,1043412
SRCL,2017-09-01,71.97,72.35,71.58,71.74,781385
SRE,2017-09-01,118.31,118.56,117.53,117.94,439342
STI,2017-09-01,55.29,55.84,55.03,55.48,1287161
STT,2017-09-01,92.89,93.89,92.6,93.18,1387102
STX,2017-09-01,31.59,32.0201,31.55,31.8,2115257
STZ,2017-09-01,200.55,200.799,198.2,200.23,992590
SWKS,2017-09-01,105.56,106.38,105.43,105.57,1106422
SWK,2017-09-01,144.51,145.87,142.62,142.64,934414
SYF,2017-09-01,30.78,31.035,30.7,30.92,3076912
SYK,2017-09-01,141.54,141.79,140.195,141.09,932343
SYMC,2017-09-01,30.14,30.15,29.7,29.86,4885016
SYY,2017-09-01,52.95,53.14,52.715,52.97,1594101
TAP,2017-09-01,89.99,90.62,89.67,90.03,942548
TDG,2017-09-01,261.25,262.45,256.79,256.86,395693
TEL,2017-09-01,79.77,79.83,78.83,79.74,1144642
TGT,2017-09-01,54.84,56.42,54.84,56.22,7047510
TIF,2017-09-01,91.4,92.53,90.96,92.37,1488306
TJX,2017-09-01,72.44,72.82,72.16,72.38,2824732
TMK,2017-09-01,77.28,77.84,77.19,77.52,365067
TMO,2017-09-01,188.22,188.76,185.42,186,1404832
TPR,2017-09-01,41.72,42.14,41.39,41.97,2541887
TRIP,2017-09-01,42.91,43.39,42.67,42.74,2107228
TROW,2017-09-01,84.59,84.82,84.05,84.28,856962
TRV,2017-09-01,121.74,121.75,119.67,119.9,1547044
TSCO,2017-09-01,59.75,59.8,59.14,59.54,2176369
TSN,2017-09-01,63.53,64.56,63.3,64.53,2893900
TSS,2017-09-01,69.42,69.46,68.24,68.95,1161973
TWX,2017-09-01,101.41,101.93,101.05,101.6,2614675
TXN,2017-09-01,82.74,83.1137,82.38,82.54,2665479
TXT,2017-09-01,49.3,49.66,49.23,49.23,792357
T,2017-09-01,37.59,37.605,37.42,37.48,12769392
UAA,2017-09-01,16.21,16.5,15.92,16.37,4147274
UAL,2017-09-01,62.54,62.73,61.66,62.43,3868434
UA,2017-09-01,15.23,15.51,14.98,15.39,3544314
UDR,2017-09-01,38.88,39.05,38.75,38.84,992201
UHS,2017-09-01,108.22,109.38,107.7801,109.1,767526
ULTA,2017-09-01,221.12,222.27,218.76,221.73,1646275
UNH,2017-09-01,199.79,199.99,198.36,199.75,2242195
UNM,2017-09-01,48.34,48.78,48.21,48.6,627316
UNP,2017-09-01,105.64,106.27,104.78,105.47,2347736
UPS,2017-09-01,114.72,115.04,114.39,114.39,1549241
URI,2017-09-01,118.37,121.18,118.37,120.56,1646493
USB,2017-09-01,51.38,51.95,51.24,51.68,3656465
UTX,2017-09-01,119.74,120.16,117.8175,117.92,2644747
VAR,2017-09-01,106.25,106.25,104.34,105.31,603323
VFC,2017-09-01,63,63.67,62.78,63.58,1626825
VIAB,2017-09-01,28.8,28.86,28.5032,28.52,4813355
VLO,2017-09-01,68.11,69.51,67.82,69.2,3954362
VMC,2017-09-01,121.92,121.92,119.23,121.2,1253758
VNO,2017-09-01,74.52,75.2,74.21,74.99,616486
VRSK,2017-09-01,81.38,81.38,80.81,80.98,631326
VRSN,2017-09-01,104.18,104.25,103.62,103.94,536030
VRTX,2017-09-01,160.76,163.64,158.85,162.24,1708717
VTR,2017-09-01,68.47,69.25,68.47,68.78,1090785
VZ,2017-09-01,48.02,48.07,47.77,47.92,11455202
V,2017-09-01,104.04,104.08,103.44,103.9,4466772
WAT,2017-09-01,183.66,183.9,181.2,183.03,476779
WBA,2017-09-01,81.63,81.6901,80.57,81.22,5335530
WDC,2017-09-01,88.67,90.71,88.57,90.41,3467672
WEC,2017-09-01,65.39,65.65,65.03,65.13,1418238
WFC,2017-09-01,51.06,51.49,50.93,50.97,16217688
WHR,2017-09-01,171.65,174.31,171.24,173.29,551587
WLTW,2017-09-01,149.07,149.14,148.05,148.1,666267
WMB,2017-09-01,29.81,30.22,29.635,30.06,4311890
WMT,2017-09-01,78.31,78.5,78.21,78.37,6474360
WM,2017-09-01,77.24,77.52,77.13,77.19,1782454
WRK,2017-09-01,57.21,58.05,57.03,57.93,1420972
WU,2017-09-01,18.99,19.01,18.755,18.79,3893668
WYNN,2017-09-01,141.4,144.81,140.85,143.42,3014094
WYN,2017-09-01,99.82,100.675,99.43,100.25,1344381
WY,2017-09-01,32.7,32.7,32.03,32.07,2568075
XEC,2017-09-01,100.17,101.7,98.78,101.45,1019174
XEL,2017-09-01,49.55,49.61,49.19,49.36,1855142
XLNX,2017-09-01,66.12,66.3,65.61,65.99,1334515
XL,2017-09-01,41.05,41.68,40.31,40.62,3207818
XOM,2017-09-01,76.37,76.85,76.32,76.57,7361092
XRAY,2017-09-01,56.67,56.82,56.24,56.66,1675461
XRX,2017-09-01,32.34,32.6,32.34,32.56,898114
XYL,2017-09-01,62.18,62.41,61.88,61.97,572370
YUM,2017-09-01,76.99,77.48,76.54,76.63,1373869
ZBH,2017-09-01,114.47,114.72,113.505,114.33,711786
ZION,2017-09-01,43.69,44.6,43.64,44.32,1482046
ZTS,2017-09-01,62.75,62.97,62.43,62.87,1407533
AAL,2017-09-05,44.79,45.28,43.84,43.92,8512885
AAPL,2017-09-05,163.75,164.25,160.56,162.08,29536314
AAP,2017-09-05,97.71,98.92,96.28,96.73,1194010
ABBV,2017-09-05,75.39,75.58,74.73,75.25,6370270
ABC,2017-09-05,79.81,80.78,79.05,79.69,1123869
ABT,2017-09-05,50.84,51.18,50.64,51.03,4167559
ACN,2017-09-05,130.1,130.39,129.1,129.77,2443236
ADBE,2017-09-05,154.83,155.41,153.31,154.28,1355632
ADI,2017-09-05,83.74,84.1,82.01,83,2890580
ADM,2017-09-05,42.29,42.29,41.71,41.94,3015108
ADP,2017-09-05,106.64,107.56,105.94,106.43,5484974
ADSK,2017-09-05,113.46,114.81,112.52,113.77,3092938
ADS,2017-09-05,224.13,224.85,217.31,219.5,562608
AEE,2017-09-05,59.84,60,59.63,59.86,1174942
AEP,2017-09-05,73.66,74.1,73.34,74.09,2825112
AES,2017-09-05,11.17,11.17,11.07,11.09,2960853
AET,2017-09-05,156.84,158.63,156.505,158.26,1821650
AFL,2017-09-05,82.69,83.12,81.365,81.52,2310011
AGN,2017-09-05,227,227.74,223.61,223.78,1338548
AIG,2017-09-05,60.43,60.68,59.46,59.65,8358182
AIV,2017-09-05,45.2,45.45,44.91,45.32,1184932
AIZ,2017-09-05,94.23,94.23,89.63,90.46,549344
AJG,2017-09-05,57.7,57.99,57.19,57.71,1466197
AKAM,2017-09-05,46.86,47,45.81,46.17,1647153
ALB,2017-09-05,119,120.03,116.16,116.67,1178782
ALGN,2017-09-05,176.42,179.96,176.42,179.33,1044271
ALK,2017-09-05,74.57,74.645,72.78,73.05,1689396
ALLE,2017-09-05,79.16,80,79.16,79.4,639751
ALL,2017-09-05,89,89.03,86.34,86.49,4636871
ALXN,2017-09-05,145.81,149.34,142.43,144.72,2365947
AMAT,2017-09-05,44.63,44.96,43.87,44.48,9214780
AMD,2017-09-05,12.88,13.18,12.65,12.92,51578710
AME,2017-09-05,63.21,63.46,62.83,63.01,798267
AMGN,2017-09-05,178,178.5,175.361,176.74,2060915
AMG,2017-09-05,176.03,178.07,173.265,174.41,623028
AMP,2017-09-05,138.61,139.515,135.31,135.67,945343
AMT,2017-09-05,145.97,147.15,145.67,146.94,1647240
AMZN,2017-09-05,975.4,976.7699,960.37,965.27,2998649
ANDV,2017-09-05,101.85,101.85,98.1003,99.41,1889474
ANSS,2017-09-05,128,128.52,126.93,128.49,371529
ANTM,2017-09-05,196.42,198.98,195.66,197.18,1469555
AON,2017-09-05,138.77,141.06,138.48,140.35,1361336
AOS,2017-09-05,55.71,56.01,55.38,55.54,560120
APA,2017-09-05,39.74,40.14,39.0767,39.42,2891271
APC,2017-09-05,41.85,42.13,41.11,41.48,3795492
APD,2017-09-05,145.15,145.81,143.87,144.47,1749017
APH,2017-09-05,80.7,80.9,79.86,80.35,822210
ARE,2017-09-05,121.44,122.03,120,120.45,792240
ARNC,2017-09-05,25.48,25.48,24.2,24.39,5201123
ATVI,2017-09-05,64.84,65.25,64.16,65.05,4837547
AVB,2017-09-05,186.5,187.77,182.14,186.68,1037612
AVGO,2017-09-05,250.12,252.73,247.02,249.05,2432241
AVY,2017-09-05,94.86,95.429,94.27,94.8,827238
AWK,2017-09-05,80.86,80.91,80.22,80.82,784871
AXP,2017-09-05,85.72,85.91,84.68,85.31,3328200
AYI,2017-09-05,176.73,177.45,175.39,176.56,289256
AZO,2017-09-05,541.36,549.4599,537.71,540,502886
A,2017-09-05,64.02,64.48,63.81,64.29,910613
BAC,2017-09-05,23.83,23.83,23.23,23.31,108981485
BAX,2017-09-05,61.99,62.44,61.83,62.18,1772902
BA,2017-09-05,240.3,240.36,236.23,237,3869251
BBT,2017-09-05,46.05,46.16,45.28,45.38,5577943
BBY,2017-09-05,54.3,55.29,54.241,55.26,5397396
BDX,2017-09-05,198.39,200.41,198.31,200.07,896570
BEN,2017-09-05,43.01,43.18,41.71,41.73,11968579
BF.B,2017-09-05,53.41,53.73,53.155,53.56,1418298
BHF,2017-09-05,57.19,57.19,53.69,54.08,2855653
BHGE,2017-09-05,34.83,35.45,34.49,34.97,4389683
BIIB,2017-09-05,318.63,319.82,312.54,315.83,1662877
BK,2017-09-05,51.98,52.005,50.955,51.2,5124757
BLK,2017-09-05,419.47,421.49,413.035,413.65,618335
BLL,2017-09-05,40.12,40.24,39.78,39.99,3402970
BMY,2017-09-05,59.54,60.22,59.39,59.81,4383655
BRK.B,2017-09-05,180.29,180.29,176.29,176.98,4890720
BSX,2017-09-05,27.35,27.64,27.31,27.57,4770123
BWA,2017-09-05,46.58,46.65,45.67,45.96,1496695
BXP,2017-09-05,121.3,121.98,119.69,120.37,532278
CAG,2017-09-05,32.92,33.72,32.88,33.69,5032922
CAH,2017-09-05,67.56,68.01,67.0501,67.52,2044779
CAT,2017-09-05,118.14,119.13,117.82,118.3,3830667
CA,2017-09-05,33.25,33.41,32.76,33.02,1739186
CBG,2017-09-05,36.24,36.5,35.57,35.99,1878515
CBOE,2017-09-05,100.53,102.32,100.53,102.2,1603220
CBS,2017-09-05,64.1,64.51,63.31,63.64,1735465
CB,2017-09-05,139.3,139.99,136.54,136.85,2436722
CCI,2017-09-05,107.19,107.94,106.99,107.03,2005572
CCL,2017-09-05,68.77,68.88,65.95,66.97,7022962
CDNS,2017-09-05,38.51,38.78,37.84,38.24,2631139
CELG,2017-09-05,138.35,140.31,137.99,139.35,4310122
CERN,2017-09-05,67.97,68.45,66.91,67.55,2461571
CFG,2017-09-05,33.41,33.45,32.51,32.65,3952858
CF,2017-09-05,30,30.39,28.95,29.08,4943554
CHD,2017-09-05,49.94,50.45,49.94,50.39,1649216
CHK,2017-09-05,3.78,3.83,3.68,3.7,31375075
CHRW,2017-09-05,70.93,72.189,70.93,71.79,1948366
CHTR,2017-09-05,392.26,395.68,388.01,393.32,1189306
CINF,2017-09-05,76.94,76.94,74.58,74.77,551849
CI,2017-09-05,182.2,185.51,182.11,185.31,1281605
CLX,2017-09-05,137.44,138.42,137.12,138.33,540752
CL,2017-09-05,71.1,71.435,70.77,71.11,2796292
CMA,2017-09-05,68.6,68.6,66.54,66.74,2407202
CMCSA,2017-09-05,40.97,41.15,40.4,40.67,11840413
CME,2017-09-05,125.98,126.3,124.51,125.46,1540804
CMG,2017-09-05,319.3,319.89,305.55,308.32,2069782
CMI,2017-09-05,159.41,160.6,158.42,159.07,1429796
CMS,2017-09-05,48.5,48.5,48.18,48.43,1158949
CNC,2017-09-05,88.24,89.23,87.99,88.63,946747
CNP,2017-09-05,29.72,29.73,29.54,29.62,2641070
COF,2017-09-05,79.64,79.75,78.28,78.66,2588598
COG,2017-09-05,26.66,27.14,26.51,26.96,6621395
COL,2017-09-05,132.07,132.21,130.91,131,16988777
COO,2017-09-05,236.25,240.03,235.7,239.91,650265
COP,2017-09-05,44.49,44.71,44.11,44.39,5445012
COST,2017-09-05,157.96,159.72,157.47,159.14,3414549
COTY,2017-09-05,16.57,16.57,16.19,16.38,4543618
CPB,2017-09-05,45.35,46.68,45.311,46.67,4799312
CRM,2017-09-05,95.36,96.49,95.13,96.18,4069944
CSCO,2017-09-05,32.15,32.245,31.455,31.62,32650934
CSRA,2017-09-05,31.88,32.32,31.39,31.56,847324
CSX,2017-09-05,49.67,49.69,48.69,48.99,7853275
CTAS,2017-09-05,134.22,134.71,132.6,133.29,428354
CTL,2017-09-05,20.08,20.08,19.48,19.52,7772533
CTSH,2017-09-05,70.57,70.73,69.88,70.54,1983198
CTXS,2017-09-05,78.07,78.5,75.91,76.99,1843278
CVS,2017-09-05,77.61,78.95,77.53,78.69,4617847
CVX,2017-09-05,109.36,110.26,108.7,109.44,5515448
CXO,2017-09-05,112.58,114.18,112.26,113.53,1253502
C,2017-09-05,67.77,67.945,66.755,67.16,17666243
DAL,2017-09-05,46.77,47.27,45.74,45.84,11394320
DE,2017-09-05,116.02,117.15,115.3,115.53,3236047
DFS,2017-09-05,59.3,59.3,57.98,58.44,2504237
DGX,2017-09-05,107.82,108.115,107.11,107.42,814254
DG,2017-09-05,72.24,74.65,72.24,74.36,3493276
DHI,2017-09-05,36.18,36.27,35.29,35.71,2550666
DHR,2017-09-05,83.19,83.43,82.81,83.06,2096900
DISCA,2017-09-05,22.17,22.36,21.49,21.62,2556785
DISCK,2017-09-05,20.95,21.09,20.28,20.41,2781950
DISH,2017-09-05,58.47,58.6699,56.84,57.15,1744879
DIS,2017-09-05,102,102.55,100.9,101.6,9592925
DLR,2017-09-05,117.74,119.24,117.085,119.18,1017511
DLTR,2017-09-05,81.41,83.32,81.37,82.49,3280356
DOV,2017-09-05,85.44,85.8,84.85,85,908332
DPS,2017-09-05,91.6,91.86,91.22,91.82,1074351
DRE,2017-09-05,29.56,29.68,29.41,29.48,3006844
DRI,2017-09-05,81.47,81.86,80.52,81.19,1738948
DTE,2017-09-05,112.22,112.8,111.99,112.77,579268
DUK,2017-09-05,87.2,87.53,86.79,87.41,1995115
DVA,2017-09-05,57.69,57.87,56.93,57.23,1212477
DVN,2017-09-05,32.35,32.7,31.74,32.13,3842710
DWDP,2017-09-05,67.02,67.17,64.98,64.98,10832692
DXC,2017-09-05,84.61,85.71,84.24,84.44,1390966
D,2017-09-05,78.5,78.55,77.97,78.19,2603522
EA,2017-09-05,118.8,119.3,116.32,118.21,2367891
EBAY,2017-09-05,36.19,36.48,35.77,36.09,6315353
ECL,2017-09-05,132.92,133.39,132.2,133.23,857486
ED,2017-09-05,84.13,84.41,83.9,84.37,1130579
EFX,2017-09-05,141.42,142.49,140.57,141.1,495148
EIX,2017-09-05,80.06,80.31,79.55,80.26,1675050
EL,2017-09-05,107.46,108.35,107.39,107.95,1636072
EMN,2017-09-05,87.29,87.54,85.1,85.27,1519654
EMR,2017-09-05,58.74,59.06,58.44,58.66,3370155
EOG,2017-09-05,85.92,86.68,85.26,85.87,2657753
EQIX,2017-09-05,464.83,465.49,456.2,463.49,733397
EQR,2017-09-05,67.1,67.21,66.45,67.14,1642776
EQT,2017-09-05,62.96,63.375,62.19,62.69,3499192
ESRX,2017-09-05,61.98,62.2,61.18,61.75,2654470
ESS,2017-09-05,266.08,267.08,263.69,266.09,318122
ES,2017-09-05,62.62,62.96,62.36,62.95,1316955
ETFC,2017-09-05,40.62,40.75,39.8,39.94,2576453
ETN,2017-09-05,71.61,71.93,70.73,71.1,2039028
ETR,2017-09-05,79.4,79.82,79.04,79.79,882724
EVHC,2017-09-05,52.15,52.29,50.74,50.93,2426231
EW,2017-09-05,112.52,113.53,111.16,111.87,1805710
EXC,2017-09-05,37.59,37.68,37.44,37.6,6423655
EXPD,2017-09-05,56.23,56.69,56.23,56.55,953419
EXPE,2017-09-05,147.79,148.6,146.02,147.61,1494846
EXR,2017-09-05,77.85,78.42,77.36,78.4,893412
FAST,2017-09-05,42.4,42.63,41.86,42.04,1905182
FBHS,2017-09-05,62.87,63.09,62.37,62.64,782672
FB,2017-09-05,171.27,172.3875,169.55,170.72,13221127
FCX,2017-09-05,15.23,15.38,14.58,14.79,20277643
FDX,2017-09-05,214.2,214.92,212.4,213.26,1044610
FE,2017-09-05,32.66,32.66,32.23,32.52,3227135
FFIV,2017-09-05,118.16,118.47,116.12,116.45,735748
FISV,2017-09-05,122.58,122.71,121.32,121.86,868630
FIS,2017-09-05,92.1,92.32,91.7,92.21,1007708
FITB,2017-09-05,26.3,26.39,25.74,25.79,5569853
FLIR,2017-09-05,38.27,38.46,37.99,38.18,788005
FLR,2017-09-05,38.6,38.74,38.04,38.35,1147997
FLS,2017-09-05,39.64,39.82,39.3,39.55,2165190
FL,2017-09-05,35.91,36.44,35.4947,36.33,5560054
FMC,2017-09-05,87.6,88.05,85.57,85.62,782259
FOXA,2017-09-05,27.49,27.55,26.41,26.58,7869886
FOX,2017-09-05,26.97,27.02,25.91,26.09,3232006
FRT,2017-09-05,128.22,129.07,126.91,127.64,341251
FTI,2017-09-05,26.48,26.715,26.32,26.57,3499608
FTV,2017-09-05,64.99,65.74,64.85,65.09,1043342
F,2017-09-05,11.36,11.39,11.24,11.36,44142351
GD,2017-09-05,200.91,200.91,198.14,198.73,1198185
GE,2017-09-05,25.06,25.06,24.5713,24.76,46852663
GGP,2017-09-05,21.19,21.34,20.73,20.94,5706746
GILD,2017-09-05,83.24,83.6179,81.35,82.56,13738483
GIS,2017-09-05,53.76,54.06,53.38,53.72,4258669
GLW,2017-09-05,28.85,28.9,28.28,28.62,5837425
GM,2017-09-05,37.29,37.43,36.865,37.23,12770231
GOOGL,2017-09-05,946.86,951.3854,935.6,941.48,1460830
GOOG,2017-09-05,933.08,937,921.96,928.45,1348292
GPC,2017-09-05,83.53,84.92,83.53,84.31,858131
GPN,2017-09-05,95.14,95.75,94.39,94.85,655382
GPS,2017-09-05,24.31,24.5,23.93,24.03,6003112
GRMN,2017-09-05,51.69,51.97,50.98,51.46,937583
GS,2017-09-05,223.85,224,217.3,217.78,5651453
GT,2017-09-05,30.49,30.735,30.28,30.41,1867966
GWW,2017-09-05,163.81,165.1,161.28,161.36,704865
HAL,2017-09-05,39.28,40.16,39.25,39.83,16731549
HAS,2017-09-05,97.37,97.46,95.16,95.52,1378609
HBAN,2017-09-05,12.63,12.65,12.38,12.38,12243933
HBI,2017-09-05,24.7,24.82,24.45,24.68,3843214
HCA,2017-09-05,78.58,79.01,78.06,78.31,2152023
HCN,2017-09-05,73.86,74.4,73.64,74.06,2400387
HCP,2017-09-05,30.11,30.39,29.96,30.17,2904655
HD,2017-09-05,151.71,153.92,151.7,152.93,7512387
HES,2017-09-05,39.77,40.14,39.43,40.06,5126875
HIG,2017-09-05,53.82,53.83,52.74,52.88,2302708
HII,2017-09-05,215.47,215.86,212.24,213.34,381332
HLT,2017-09-05,64.42,64.46,62.9,63.6,2699465
HOG,2017-09-05,47.12,47.12,45.53,45.93,3026493
HOLX,2017-09-05,38.27,39.265,38.27,38.92,3132378
HON,2017-09-05,137.39,137.61,136.17,136.51,2850861
HPE,2017-09-05,14.2,14.4,13.83,14.04,27471170
HPQ,2017-09-05,19.28,19.34,19.1,19.24,12217322
HP,2017-09-05,43.46,44.33,43.2232,43.77,2000156
HRB,2017-09-05,26.64,26.81,26.29,26.39,2583489
HRL,2017-09-05,30.82,31.1,30.5,30.7,2173216
HRS,2017-09-05,123,123.31,122.03,122.89,670913
HSIC,2017-09-05,86.285,87.005,85.445,86.175,1218010
HST,2017-09-05,18.14,18.17,17.55,17.62,6522582
HSY,2017-09-05,105.24,105.95,104.51,104.66,1411578
HUM,2017-09-05,258,259.47,256.63,257.55,780774
IBM,2017-09-05,143.5,144.3575,142.7,143.04,3098735
ICE,2017-09-05,65.05,65.07,64.45,64.95,2819166
IDXX,2017-09-05,154.16,156.46,152.96,155.81,463300
IFF,2017-09-05,137.75,139.4799,137.53,139.26,342249
ILMN,2017-09-05,205.71,207.73,204.35,207.22,937767
INCY,2017-09-05,137.2,138.92,133.86,135.34,1143611
INFO,2017-09-05,46.56,47.42,46.55,47.25,4419249
INTC,2017-09-05,35.02,35.33,34.93,35.02,19300594
INTU,2017-09-05,141.07,142.45,140.8502,141.54,1370288
IPG,2017-09-05,20.11,20.4,20.02,20.21,7996761
IP,2017-09-05,54.65,55.1,54.36,54.79,2147006
IQV,2017-09-05,95.5,97.01,95.49,96.95,2303308
IRM,2017-09-05,39.53,39.99,39.4,39.56,1303909
IR,2017-09-05,84.94,85.46,84.59,84.78,1573601
ISRG,2017-09-05,335.9797,342.0263,335.6663,340.4797,1039824
ITW,2017-09-05,137.32,137.795,136.04,136.45,1070626
IT,2017-09-05,120.02,120.9,119.38,120.22,596575
IVZ,2017-09-05,32.93,32.94,32.14,32.26,2743398
JBHT,2017-09-05,99.22,99.62,98.14,98.61,810022
JCI,2017-09-05,39.89,40.12,39.76,40,4168189
JEC,2017-09-05,55.25,55.36,54,54.38,1207106
JNJ,2017-09-05,130.72,131.18,129.72,129.9,5154935
JNPR,2017-09-05,27.53,27.62,27.0148,27.17,3617832
JPM,2017-09-05,91.02,91.105,89.0243,89.51,17031549
JWN,2017-09-05,46.37,46.8,45.93,46.2,1747480
KEY,2017-09-05,17.18,17.21,16.78,16.79,11864056
KHC,2017-09-05,80.72,81.5,80.55,81.15,3303089
KIM,2017-09-05,19.85,20.105,19.6,19.8,4492585
KLAC,2017-09-05,93.94,94.63,92.527,93.66,851131
KMB,2017-09-05,122.76,123.11,121.77,122.91,1297989
KMI,2017-09-05,19.4,19.595,19.23,19.35,10753912
KMX,2017-09-05,68.09,69.12,67.92,69.02,2160026
KORS,2017-09-05,42.52,42.82,41.8101,42.45,2371321
KO,2017-09-05,45.75,45.93,45.65,45.92,10463902
KR,2017-09-05,22.29,22.8,22.25,22.43,11804204
KSS,2017-09-05,40.08,40.53,39.9,40.39,2446812
KSU,2017-09-05,103.63,103.87,102.26,102.72,1102863
K,2017-09-05,65.48,66.64,65.43,66.4,3256581
LB,2017-09-05,37.46,37.605,36.27,36.68,4179380
LEG,2017-09-05,46.3,46.46,45.52,45.72,986951
LEN,2017-09-05,50.6961,50.6961,49.3725,50.0392,1576429
LH,2017-09-05,157.32,157.5,156.26,157,546588
LKQ,2017-09-05,34.63,34.91,34.62,34.89,1098263
LLL,2017-09-05,182.66,182.95,180.98,182.85,882123
LLY,2017-09-05,79.47,80.05,79.05,79.82,3702643
LMT,2017-09-05,304.45,304.53,301.91,302.2,1388379
LNC,2017-09-05,68.27,68.49,66.78,66.85,2221772
LNT,2017-09-05,42.68,42.97,42.57,42.91,1033750
LOW,2017-09-05,75.27,76.14,75.03,75.68,8555216
LRCX,2017-09-05,165.69,166.4,162.52,164.1,1538754
LUK,2017-09-05,23.76,23.79,23.06,23.1,1445104
LUV,2017-09-05,51.81,51.975,51,51.14,5116444
LYB,2017-09-05,90.58,90.836,88.81,89.39,3642615
L,2017-09-05,46.71,46.76,45.683,45.84,1670057
MAA,2017-09-05,106.19,106.875,105.5,106.49,543745
MAC,2017-09-05,53.25,53.88,52.96,53.35,1179783
MAR,2017-09-05,103.67,103.82,101.11,102.28,1886720
MAS,2017-09-05,37.03,37.069,36.42,36.65,1665805
MAT,2017-09-05,16.42,16.45,16.13,16.21,5795116
MA,2017-09-05,132.84,132.93,131.68,132.66,2763402
MCD,2017-09-05,159,159.78,158.07,159.1,4005591
MCHP,2017-09-05,86.99,87.77,85.48,86.49,2143325
MCK,2017-09-05,148.62,149.54,146.74,147.82,1828861
MCO,2017-09-05,133.1,133.59,132.28,133.06,879351
MDLZ,2017-09-05,40.95,41.13,40.54,40.73,10678170
MDT,2017-09-05,79.88,80.4,79.57,79.82,3258813
MET,2017-09-05,47.46,47.545,46.99,47.31,9368908
MGM,2017-09-05,33.15,33.38,32.84,33.14,9819116
MHK,2017-09-05,253.98,255.46,253.98,254.76,466455
MKC,2017-09-05,96,96.87,95.58,96.27,737146
MLM,2017-09-05,211.35,211.3975,206.675,207.8,792321
MMC,2017-09-05,77.57,78.58,77.405,78.09,2408015
MMM,2017-09-05,202.25,202.53,200.51,200.98,1936090
MNST,2017-09-05,55.97,56.46,55.95,56.35,2642359
MON,2017-09-05,117.1,117.26,116.91,117.02,1446714
MOS,2017-09-05,20.11,20.23,19.42,19.46,5228268
MO,2017-09-05,63.31,63.6,62.545,62.87,9001006
MPC,2017-09-05,53.58,53.655,50.52,51.79,8375702
MRK,2017-09-05,63.75,64.115,63.46,63.62,8140442
MRO,2017-09-05,11.38,11.5,11.155,11.29,11143780
MSFT,2017-09-05,73.34,73.89,72.98,73.61,22242384
MSI,2017-09-05,87.58,87.89,86.32,86.66,637338
MS,2017-09-05,45.66,45.72,44.72,44.91,9777593
MTB,2017-09-05,147.64,148.15,145.24,145.45,693687
MTD,2017-09-05,599.32,604.76,595.65,603.25,196928
MU,2017-09-05,32.45,32.74,31.65,32.07,28957631
MYL,2017-09-05,31.76,32,31.32,31.59,5659569
M,2017-09-05,21.35,21.35,20.79,21.01,7462954
NAVI,2017-09-05,13.86,13.96,13.62,13.84,2920506
NBL,2017-09-05,24.46,24.675,24.06,24.36,4743760
NCLH,2017-09-05,58.51,58.54,55.3,56.69,2812497
NDAQ,2017-09-05,75.37,75.37,73.7,74.38,1142483
NEE,2017-09-05,150.18,150.45,149.3,150.26,1075172
NEM,2017-09-05,38.98,39.11,38.4101,38.75,6598039
NFLX,2017-09-05,173.4,175.88,172.44,174.52,4597441
NFX,2017-09-05,26.39,26.6,25.57,25.95,2945151
NI,2017-09-05,26.88,26.91,26.75,26.87,1207701
NKE,2017-09-05,53.25,53.47,52.88,53.01,6689126
NLSN,2017-09-05,39.45,39.7,38.75,38.81,1441719
NOC,2017-09-05,270.92,270.92,267.8,268.07,633128
NOV,2017-09-05,30.92,31.5,30.92,31.33,3082479
NRG,2017-09-05,24.93,25,24.06,24.4,4005162
NSC,2017-09-05,121.2,121.88,120.13,121.11,2588321
NTAP,2017-09-05,38.49,38.74,37.55,37.98,2322381
NTRS,2017-09-05,88.32,88.5782,86.32,86.51,1341166
NUE,2017-09-05,55.65,56.19,54.29,54.79,2489612
NVDA,2017-09-05,168.38,168.5843,163.5625,165.91,17417392
NWL,2017-09-05,48.91,49.24,48.21,48.72,2858475
NWSA,2017-09-05,13.45,13.46,13.19,13.28,1341967
NWS,2017-09-05,13.75,13.8,13.5,13.55,673650
OKE,2017-09-05,55,55.7,54.325,54.85,3561340
OMC,2017-09-05,71.97,72.34,71.63,71.73,1451561
ORCL,2017-09-05,50.53,51.08,50.47,50.93,15610724
ORLY,2017-09-05,197.72,202.389,197.72,200.38,1042302
OXY,2017-09-05,60,60.75,59.97,60.72,4619762
O,2017-09-05,58.21,58.38,57.82,58.32,1855588
PAYX,2017-09-05,56.92,57.07,56.43,56.71,1257872
PBCT,2017-09-05,16.73,16.73,16.3445,16.4,2375512
PCAR,2017-09-05,65.81,65.84,64.95,65.29,1605543
PCG,2017-09-05,69.94,70.12,69.55,69.84,3375123
PCLN,2017-09-05,1845.75,1848.12,1825.82,1842.89,453473
PDCO,2017-09-05,37.7,37.94,37.5,37.7,842205
PEG,2017-09-05,46.57,46.57,46.075,46.37,3242846
PEP,2017-09-05,115.95,116.06,115.41,115.87,2711444
PFE,2017-09-05,33.88,34.165,33.75,33.8,14296598
PFG,2017-09-05,62.82,63.03,61.55,61.82,1070619
PGR,2017-09-05,45.28,45.3324,43.98,44.11,7658903
PG,2017-09-05,92.18,92.74,92.04,92.72,6532090
PHM,2017-09-05,25.86,25.96,25.48,25.65,4248887
PH,2017-09-05,162.57,162.99,159.65,159.76,1043823
PKG,2017-09-05,113.42,113.69,111.46,111.89,678124
PKI,2017-09-05,66.83,67.23,66.48,67.2,554142
PLD,2017-09-05,64.25,64.3,63.425,63.51,2263474
PM,2017-09-05,117.42,117.75,116.63,117.67,3061606
PNC,2017-09-05,125.66,125.8951,123.375,123.79,2913037
PNR,2017-09-05,62.42,62.42,61.46,61.57,767094
PNW,2017-09-05,89.84,89.98,89.4,89.69,653432
PPG,2017-09-05,104.46,104.7,103.32,103.44,1009308
PPL,2017-09-05,39.17,39.17,38.901,39.17,2270253
PRGO,2017-09-05,78.04,78.495,77.45,78.06,1202139
PRU,2017-09-05,102.45,102.56,100.43,100.74,1939890
PSA,2017-09-05,205.58,206.96,204.97,206.66,656850
PSX,2017-09-05,84.32,84.4,82.66,83.24,2491360
PVH,2017-09-05,126.88,128.75,126.545,128.5,1033401
PWR,2017-09-05,35.96,36.08,35.6596,35.78,1477418
PXD,2017-09-05,131.67,133.07,130.12,131.13,1152134
PX,2017-09-05,130.76,130.91,129.83,130.3,819469
PYPL,2017-09-05,61.26,61.75,60.58,61.27,5719134
QCOM,2017-09-05,51.86,51.9,49.83,50.03,17932021
QRVO,2017-09-05,72.93,73.99,72.24,73.38,870868
RCL,2017-09-05,123.92,123.92,117.78,119.04,2768830
REGN,2017-09-05,499.81,503.54,489.37,494.36,657682
REG,2017-09-05,64.72,65.25,64.13,64.52,727590
RE,2017-09-05,246.13,246.13,230.06,231.19,1013737
RF,2017-09-05,14.14,14.14,13.6,13.64,14187995
RHI,2017-09-05,45.17,45.17,44.41,44.62,697061
RHT,2017-09-05,106.82,107.285,105.84,106.81,1121979
RJF,2017-09-05,78.33,78.56,75.99,76.27,476469
RL,2017-09-05,89.77,90.39,88.29,89.5,1293982
RMD,2017-09-05,77.3,77.5,76.26,76.6,850170
ROK,2017-09-05,164.35,165.25,163.05,163.41,775301
ROP,2017-09-05,228.72,229.91,227.46,229.01,320495
ROST,2017-09-05,58.75,59.37,58.7,58.99,2921455
RRC,2017-09-05,18,18.46,17.81,17.95,6129183
RSG,2017-09-05,65.19,65.42,64.51,64.63,980197
RTN,2017-09-05,184.17,184.17,182.185,183.08,1694058
SBAC,2017-09-05,151.97,152.3,150.27,151.16,1809800
SBUX,2017-09-05,54.95,55.2,54.6,55.13,9178048
SCG,2017-09-05,60.42,60.59,59.37,59.85,1203019
SCHW,2017-09-05,39.75,39.9,38.68,38.77,8340532
SEE,2017-09-05,44.88,44.88,43.89,44.23,2901613
SHW,2017-09-05,343.21,349.31,342.54,344.98,628109
SIG,2017-09-05,64.37,64.79,62.95,64.56,1702599
SJM,2017-09-05,104.84,106.18,104.47,106.08,1182312
SLB,2017-09-05,63.48,65.25,63.35,65.1,7517646
SLG,2017-09-05,96.72,97.155,94.92,95.73,1067569
SNA,2017-09-05,145.98,145.98,144.185,144.67,613383
SNI,2017-09-05,85.68,85.91,85,85.21,1436222
SNPS,2017-09-05,79.92,80.38,79.28,80.01,1406158
SO,2017-09-05,48.31,49.19,48.205,49.16,6725324
SPGI,2017-09-05,153.18,155,152.8,153.18,842129
SPG,2017-09-05,158.19,159.175,156,156.88,1398537
SRCL,2017-09-05,71.83,71.9999,70.04,70.34,950511
SRE,2017-09-05,118.06,118.32,117.31,117.64,848984
STI,2017-09-05,55.09,55.09,53.7301,53.84,2461133
STT,2017-09-05,92.63,93.38,91.56,91.79,2844454
STX,2017-09-05,31.84,33.35,31.83,32.75,8454710
STZ,2017-09-05,200.12,201.2,198.97,201.09,1074627
SWKS,2017-09-05,106.92,108.94,105.33,106.93,2198692
SWK,2017-09-05,142.18,143,141.17,141.7,862554
SYF,2017-09-05,30.7,30.75,29.75,29.87,6260221
SYK,2017-09-05,140.47,142.26,140.45,141.61,1643638
SYMC,2017-09-05,29.86,29.94,29.45,29.81,5566611
SYY,2017-09-05,52.97,53.235,52.75,53.02,2142136
TAP,2017-09-05,89.71,90.11,88.55,88.88,1290177
TDG,2017-09-05,256.44,256.525,253.54,254.1,424264
TEL,2017-09-05,79.42,79.63,78.5,79.12,742997
TGT,2017-09-05,56.13,57.41,56.12,57.35,7890396
TIF,2017-09-05,92.99,93.44,91.45,92.25,3697630
TJX,2017-09-05,72.17,72.565,71.72,72.34,3274732
TMK,2017-09-05,76.99,76.99,75.78,75.87,425884
TMO,2017-09-05,185.87,186.495,184.881,186.02,1190385
TPR,2017-09-05,41.97,42,41.27,41.37,3349429
TRIP,2017-09-05,42.59,44.84,42.59,44.55,3708766
TROW,2017-09-05,83.83,84.065,82.57,82.78,1208910
TRV,2017-09-05,119.01,119.04,115.21,115.43,3655089
TSCO,2017-09-05,59.82,59.99,58.9973,59.38,2073046
TSN,2017-09-05,64.5,65.3,64.29,64.47,2528108
TSS,2017-09-05,68.59,69.02,68.2,68.87,1232190
TWX,2017-09-05,101.55,101.73,100.92,101.22,3379436
TXN,2017-09-05,82.32,82.49,81.27,81.85,3692998
TXT,2017-09-05,49.14,49.5,48.52,48.7,1582939
T,2017-09-05,37.4,37.43,36.93,37.09,22806313
UAA,2017-09-05,16.31,16.9,16.26,16.76,3963952
UAL,2017-09-05,62,63.08,61.1,61.1,5522523
UA,2017-09-05,15.26,15.81,15.21,15.62,2707232
UDR,2017-09-05,38.83,39.12,38.69,39.07,1585919
UHS,2017-09-05,109.02,109.57,107.86,108.05,604505
ULTA,2017-09-05,221,223.94,220.01,223.9,1623080
UNH,2017-09-05,199.2,200.44,198.71,199.31,2701585
UNM,2017-09-05,48.19,48.21,47.36,47.58,1477003
UNP,2017-09-05,105.09,105.35,103.85,104.1,2598741
UPS,2017-09-05,114.11,114.37,113.54,113.92,1771522
URI,2017-09-05,120.56,121.68,117.86,119.09,1508664
USB,2017-09-05,51.39,51.44,50.64,50.87,6496181
UTX,2017-09-05,115.59,115.9,111.13,111.21,14218164
VAR,2017-09-05,105.29,106.44,104.93,106.08,848032
VFC,2017-09-05,63.55,64.21,63.28,63.95,1949263
VIAB,2017-09-05,28.24,28.38,27.215,27.43,7927619
VLO,2017-09-05,68.59,68.71,67.24,67.91,4581350
VMC,2017-09-05,120.2,120.91,117.66,118.14,1503591
VNO,2017-09-05,75.19,75.43,73.84,74.35,659137
VRSK,2017-09-05,80.82,81.24,80.42,80.62,1056090
VRSN,2017-09-05,103.65,103.91,102.18,102.54,688349
VRTX,2017-09-05,161.37,162.07,157,159.07,1327071
VTR,2017-09-05,68.87,69.22,68.67,68.93,1137660
VZ,2017-09-05,47.78,47.92,47.3,47.36,10005052
V,2017-09-05,103.4,103.46,102.26,103.01,6337523
WAT,2017-09-05,182.13,183.23,180.35,182.9,630838
WBA,2017-09-05,81.09,82.26,81.01,81.46,5515575
WDC,2017-09-05,90,91.17,88.37,89.5,3543911
WEC,2017-09-05,65.23,65.59,65.03,65.56,1544317
WFC,2017-09-05,50.63,50.67,49.76,50.1,31251308
WHR,2017-09-05,173,173.1,170.48,172.14,480587
WLTW,2017-09-05,147.66,148.125,146.57,147.47,1170478
WMB,2017-09-05,30.17,30.34,29.92,30.15,3707652
WMT,2017-09-05,77.95,79.89,77.9,79.8,12068490
WM,2017-09-05,77.18,77.19,75.83,75.94,2792145
WRK,2017-09-05,57.99,57.99,56.62,56.84,1821600
WU,2017-09-05,18.72,18.78,18.5,18.68,4924213
WYNN,2017-09-05,142.58,143.92,140.84,142.5,1840122
WYN,2017-09-05,100.01,100.07,97.35,98.6,1304566
WY,2017-09-05,32.11,32.445,31.83,32.3,3276757
XEC,2017-09-05,102.06,103.12,100.58,101.74,984850
XEL,2017-09-05,49.38,49.69,49.165,49.65,2429565
XLNX,2017-09-05,65.79,65.92,64.15,64.51,2096557
XL,2017-09-05,40.04,40.22,37.845,38.27,5923949
XOM,2017-09-05,76.64,77.36,76.61,77.18,12784845
XRAY,2017-09-05,56.65,56.73,55.89,56.49,1228992
XRX,2017-09-05,32.49,32.56,31.98,32.12,1134915
XYL,2017-09-05,61.9,62.49,61.62,61.9,927408
YUM,2017-09-05,76.26,76.87,76.2,76.32,2211209
ZBH,2017-09-05,114.07,115.33,113.42,114.24,1502305
ZION,2017-09-05,44,44.02,42.68,42.76,2286801
ZTS,2017-09-05,62.7,63.25,62.64,63.17,2860197
AAL,2017-09-06,43.09,44.68,42.6066,44.31,8796667
AAPL,2017-09-06,162.71,162.99,160.52,161.91,21651726
AAP,2017-09-06,96.92,97.7,95.02,95.61,1893184
ABBV,2017-09-06,75.61,77.455,75.35,77.05,7755212
ABC,2017-09-06,80,80.935,79.84,80.72,1308264
ABT,2017-09-06,51.2,51.415,51.06,51.19,7719487
ACN,2017-09-06,130.21,131.38,130.05,131.12,1549927
ADBE,2017-09-06,155.11,155.555,153.61,153.76,1224410
ADI,2017-09-06,83.21,83.56,82.22,82.51,3021651
ADM,2017-09-06,42,42.47,41.77,42.4,3675145
ADP,2017-09-06,107.05,109.125,106.62,108.05,5174112
ADSK,2017-09-06,114.4,114.78,112.65,113.79,2339923
ADS,2017-09-06,220.63,222.25,219.141,220.38,446969
AEE,2017-09-06,59.97,60,59.4,59.47,1458310
AEP,2017-09-06,74.24,74.24,73.24,73.3,2491944
AES,2017-09-06,11.16,11.16,11.02,11.11,4235221
AET,2017-09-06,158.67,158.95,157.56,158.76,1558810
AFL,2017-09-06,81.71,82.1899,81.58,81.68,1585935
AGN,2017-09-06,224.85,225.48,222.4,223.61,1246808
AIG,2017-09-06,59.72,59.96,59.42,59.47,5938064
AIV,2017-09-06,45.33,45.68,45.25,45.34,1135679
AIZ,2017-09-06,90.76,91.66,89.72,91.07,430467
AJG,2017-09-06,57.96,58.39,57.29,58.18,692129
AKAM,2017-09-06,46.23,46.97,46.1,46.89,1566359
ALB,2017-09-06,116.95,119.65,116.22,118.66,1263021
ALGN,2017-09-06,180,180.3601,175.37,176.63,685658
ALK,2017-09-06,72.46,73.87,71.7,73.68,2524012
ALLE,2017-09-06,79.86,80.53,79.575,80.26,604879
ALL,2017-09-06,86.73,88.316,86.63,87.5,4770547
ALXN,2017-09-06,145.12,146.97,143.02,145.12,1737742
AMAT,2017-09-06,44.7,44.955,44.21,44.73,12116667
AMD,2017-09-06,13.02,13.08,12.75,12.86,34182430
AME,2017-09-06,63.4,63.49,63.04,63.46,848263
AMGN,2017-09-06,177.59,179.08,176.36,178.38,2242335
AMG,2017-09-06,175.72,176.045,172.81,172.99,243478
AMP,2017-09-06,136.44,136.45,134.37,135.1,979629
AMT,2017-09-06,147,147.3087,146.07,146.07,1380669
AMZN,2017-09-06,968.32,971.84,960.6,967.8,2129861
ANDV,2017-09-06,99.96,100.33,98.85,99.54,1638045
ANSS,2017-09-06,128.67,128.99,127.22,127.68,372333
ANTM,2017-09-06,197.6,198.13,192.51,193.65,1825531
AON,2017-09-06,140.91,141.11,139.88,140.23,1072399
AOS,2017-09-06,55.88,55.88,55.33,55.53,681138
APA,2017-09-06,39.71,40.53,39.66,40.13,2902040
APC,2017-09-06,41.7,42.67,41.68,42.35,5457263
APD,2017-09-06,144.37,144.9,143.86,144.5,2832411
APH,2017-09-06,80.65,80.74,80.04,80.58,814692
ARE,2017-09-06,120.94,121.83,119.67,120.39,613733
ARNC,2017-09-06,24.5,24.8,24.32,24.34,4584682
ATVI,2017-09-06,65.09,65.3,63.871,64,5564841
AVB,2017-09-06,186.89,187.6,185.21,185.53,1238044
AVGO,2017-09-06,250.61,251.31,247.7,249.38,1399596
AVY,2017-09-06,94.89,95.14,92.22,93.09,1444112
AWK,2017-09-06,81.07,81.07,80.39,80.85,662316
AXP,2017-09-06,85.57,85.84,85,85.23,2823281
AYI,2017-09-06,177.3,180.625,176.6435,179.9,302602
AZO,2017-09-06,543.57,544.98,537.51,540.65,350656
A,2017-09-06,64.56,64.81,64.05,64.71,974511
BAC,2017-09-06,23.49,23.575,23.21,23.41,64188863
BAX,2017-09-06,62.3,62.68,62.18,62.53,1498231
BA,2017-09-06,237.53,237.8564,234.34,234.62,4252704
BBT,2017-09-06,45.67,45.69,44.89,45.07,3991546
BBY,2017-09-06,55.2,55.75,54.7,55.66,5012623
BDX,2017-09-06,200.57,201,199.15,199.23,772529
BEN,2017-09-06,42.01,42.13,41.56,41.61,2621327
BF.B,2017-09-06,53.52,54.09,53.37,54.04,1147863
BHF,2017-09-06,54.33,54.59,52.94,53.18,1781390
BHGE,2017-09-06,35.39,35.74,34.72,34.74,3353311
BIIB,2017-09-06,317.48,321.9,314.28,317.36,1535298
BK,2017-09-06,51.49,51.49,50.96,51.27,3041390
BLK,2017-09-06,415.38,417.7,411.89,412.19,430038
BLL,2017-09-06,40.09,40.175,39.62,40,2168295
BMY,2017-09-06,60,60.29,59.77,59.87,5389284
BRK.B,2017-09-06,177.35,177.87,176.73,176.79,4270318
BSX,2017-09-06,27.63,28.23,27.605,28.22,5904610
BWA,2017-09-06,46.26,46.5,45.69,46.42,1458766
BXP,2017-09-06,120.94,121.8926,120.63,120.93,410914
CAG,2017-09-06,33.83,34.26,33.65,34.24,4713644
CAH,2017-09-06,67.73,68.61,67.56,68.61,2881626
CAT,2017-09-06,118.75,119.185,116.98,116.98,4292595
CA,2017-09-06,33.13,33.13,32.86,33.07,1657036
CBG,2017-09-06,36.04,36.17,35.66,35.68,1853096
CBOE,2017-09-06,102.57,104.1,102.46,103.73,1355885
CBS,2017-09-06,63.82,63.82,61.84,61.98,3733172
CB,2017-09-06,137.1,139.15,136.28,137.71,2861606
CCI,2017-09-06,107.32,107.54,105.49,106.01,2682220
CCL,2017-09-06,66.41,67.37,66.25,66.96,3573733
CDNS,2017-09-06,38.37,38.495,38.09,38.27,2021436
CELG,2017-09-06,139.91,140.53,139.11,140.16,3485477
CERN,2017-09-06,67.89,68.27,67.3,67.63,1508952
CFG,2017-09-06,32.89,33.18,32.61,32.77,3997101
CF,2017-09-06,29.26,31.35,29.21,31.2,5988856
CHD,2017-09-06,50.43,50.44,49.46,49.82,1049362
CHK,2017-09-06,3.74,3.82,3.71,3.76,23116098
CHRW,2017-09-06,72.09,73.189,71.865,72.77,2167572
CHTR,2017-09-06,393.58,403.65,389.295,402.5,1664541
CINF,2017-09-06,74.94,75.71,74.62,75.12,620317
CI,2017-09-06,185.31,185.49,181.51,182.1,1297895
CLX,2017-09-06,138.08,138.1,135.06,136.37,874338
CL,2017-09-06,71.11,71.78,70.98,71.49,3007784
CMA,2017-09-06,67.15,67.41,66.64,66.88,1494525
CMCSA,2017-09-06,40.8,41.34,40.55,41.17,14572771
CME,2017-09-06,125.83,129.31,125.48,128.42,1887317
CMG,2017-09-06,309.99,318.25,309.33,317.88,1250646
CMI,2017-09-06,159.82,160.37,159.07,159.48,1358183
CMS,2017-09-06,48.52,48.52,48.04,48.18,995089
CNC,2017-09-06,89.16,89.16,87.37,88.32,1329888
CNP,2017-09-06,29.81,29.81,29.36,29.44,3406756
COF,2017-09-06,78.99,80,78.8,79.47,3434263
COG,2017-09-06,27.06,27.1265,26.71,26.92,5887639
COL,2017-09-06,131,131.03,130.5,130.55,5720738
COO,2017-09-06,240.47,241.82,237.62,241.14,544650
COP,2017-09-06,44.75,45.35,44.73,45.06,5939280
COST,2017-09-06,159.19,159.94,158.09,158.86,2873710
COTY,2017-09-06,16.4,16.555,16.26,16.49,5378157
CPB,2017-09-06,46.74,47.55,46.46,47.53,3741812
CRM,2017-09-06,96.16,96.32,95.25,95.82,4105222
CSCO,2017-09-06,31.75,31.91,31.63,31.87,16962308
CSRA,2017-09-06,32.16,32.99,32.1,32.67,1753886
CSX,2017-09-06,49.13,51.34,49.065,50.21,9366286
CTAS,2017-09-06,133.74,134.16,132.83,133.4,524266
CTL,2017-09-06,19.57,19.72,18.99,19,11540943
CTSH,2017-09-06,70.73,71.07,70.53,70.93,1636697
CTXS,2017-09-06,77.3,77.57,76.1,76.35,1476174
CVS,2017-09-06,78.83,80,78.83,79.88,5106183
CVX,2017-09-06,110,112.23,109.8,111.79,8577257
CXO,2017-09-06,114.66,116.3,114.26,115,1329312
C,2017-09-06,67.46,67.6,66.85,67.32,11849419
DAL,2017-09-06,45.22,47.45,44.59,47.39,18675324
DE,2017-09-06,115.85,116.79,115.13,116.22,3147915
DFS,2017-09-06,58.68,59.06,58.41,58.86,1846375
DGX,2017-09-06,107.63,107.645,106.58,107.26,758586
DG,2017-09-06,74.7,75.59,74.45,75.29,2536930
DHI,2017-09-06,35.78,36.12,35.43,36.1,4399185
DHR,2017-09-06,83.21,84.18,83.03,84.02,3393326
DISCA,2017-09-06,21.63,21.99,21.54,21.86,2667317
DISCK,2017-09-06,20.43,20.75,20.315,20.63,2499125
DISH,2017-09-06,57.38,57.74,57.14,57.6,1068905
DIS,2017-09-06,101.76,102.035,100.89,101.5,7530956
DLR,2017-09-06,119.45,120.21,118.46,119.69,1199027
DLTR,2017-09-06,82.47,83.29,82.23,82.73,2467731
DOV,2017-09-06,85.58,86.45,85.3,85.96,894043
DPS,2017-09-06,91.83,92.24,91.405,92.08,1006707
DRE,2017-09-06,29.61,29.63,29.42,29.44,3060936
DRI,2017-09-06,81.3,81.345,77.96,78.36,3265764
DTE,2017-09-06,113,113,111.62,111.68,1025953
DUK,2017-09-06,87.52,87.62,86.805,86.99,1978908
DVA,2017-09-06,57.5,57.53,56.765,57.42,1369857
DVN,2017-09-06,32.41,33.09,32.33,32.68,3810708
DWDP,2017-09-06,65.2,65.33,64.01,64.87,10345913
DXC,2017-09-06,84.43,84.92,83.63,84.01,1216776
D,2017-09-06,78.39,78.47,77.8699,77.99,2120347
EA,2017-09-06,118.77,119.15,116.47,117,1770590
EBAY,2017-09-06,36.08,36.98,36.08,36.76,12965891
ECL,2017-09-06,132.86,134.28,129.97,130.89,1968210
ED,2017-09-06,84.52,84.53,83.82,84.05,1414946
EFX,2017-09-06,141.58,142.14,141.02,141.39,452254
EIX,2017-09-06,80.3,80.45,79.4,79.55,2490508
EL,2017-09-06,108.31,108.6,106.86,108.07,1520419
EMN,2017-09-06,85.14,85.82,84.63,85.07,1699434
EMR,2017-09-06,59.23,59.92,58.88,59.91,3776719
EOG,2017-09-06,86.72,87.965,86.46,87.85,2600331
EQIX,2017-09-06,462.85,464.5099,460.74,463.52,519678
EQR,2017-09-06,67.4,67.53,66.9475,67.22,1904626
EQT,2017-09-06,63.31,63.31,62.47,62.92,1966426
ESRX,2017-09-06,62.13,62.735,61.86,62.69,3077273
ESS,2017-09-06,266.89,267.49,262.73,262.77,426427
ES,2017-09-06,63.13,63.13,62.46,62.61,1769618
ETFC,2017-09-06,40.17,40.39,39.9,40.12,1885943
ETN,2017-09-06,71.57,71.62,71.12,71.33,1700425
ETR,2017-09-06,79.92,79.93,78.65,78.73,1737686
EVHC,2017-09-06,51.09,51.195,48.26,48.77,2290382
EW,2017-09-06,112.03,112.49,110.25,112.23,2136730
EXC,2017-09-06,37.76,37.82,37.48,37.55,5036457
EXPD,2017-09-06,56.62,57.16,56.42,56.47,1245050
EXPE,2017-09-06,144.09,145.45,142.05,144.39,3266625
EXR,2017-09-06,78.5,79.9,78.23,79.39,1041640
FAST,2017-09-06,42.38,42.89,42.18,42.37,2590526
FBHS,2017-09-06,62.76,63.46,62.65,63.32,1038986
FB,2017-09-06,170.91,172.48,169.57,172.09,13906342
FCX,2017-09-06,14.5,15.11,14.5,15.06,15729777
FDX,2017-09-06,214,214.73,211.91,211.91,1134826
FE,2017-09-06,32.6,32.66,32.25,32.3,2388221
FFIV,2017-09-06,116.63,116.93,115.95,116.58,887292
FISV,2017-09-06,122.37,122.66,121.17,122.41,1169173
FIS,2017-09-06,92.39,92.61,91.86,92.47,966534
FITB,2017-09-06,25.97,26.05,25.625,25.77,4518361
FLIR,2017-09-06,38.35,38.35,37.8,38.14,1380923
FLR,2017-09-06,38.39,38.68,38.15,38.62,1095027
FLS,2017-09-06,39.88,40.34,39.7,39.96,2035159
FL,2017-09-06,36.37,36.86,35.93,36.7,6193341
FMC,2017-09-06,86.11,86.47,85.41,86.3,927640
FOXA,2017-09-06,26.68,26.7,26.18,26.43,8354892
FOX,2017-09-06,26.14,26.205,25.75,25.97,2661611
FRT,2017-09-06,128.02,130.1,127.66,129.32,395324
FTI,2017-09-06,26.63,26.835,26.17,26.24,4046251
FTV,2017-09-06,65.5,65.99,64.644,64.73,1907766
F,2017-09-06,11.39,11.53,11.389,11.5,43279041
GD,2017-09-06,199.55,199.58,196.65,196.74,997802
GE,2017-09-06,24.89,25.02,24.82,24.92,55024972
GGP,2017-09-06,21.07,21.48,20.98,21.12,3891388
GILD,2017-09-06,82.85,83.43,82.51,82.95,10694595
GIS,2017-09-06,53.88,54.73,53.6,54.7,5715961
GLW,2017-09-06,28.72,28.81,28.55,28.58,4860170
GM,2017-09-06,37.51,37.74,37.33,37.67,12359134
GOOGL,2017-09-06,943.87,944.5,932.68,942.02,1391529
GOOG,2017-09-06,930.15,930.915,919.27,927.81,1527650
GPC,2017-09-06,84.64,85.35,84.4259,85.31,896468
GPN,2017-09-06,95.15,95.405,94.66,94.77,631520
GPS,2017-09-06,24.32,25.905,24.3,25.82,13906361
GRMN,2017-09-06,51.6,52.26,51.34,52.11,1030142
GS,2017-09-06,218.98,221.02,217.61,218.83,3613562
GT,2017-09-06,30.41,30.78,30.34,30.44,1641209
GWW,2017-09-06,162.7,165.115,162.37,163.94,1103693
HAL,2017-09-06,40.22,41.19,40.18,41.01,14240562
HAS,2017-09-06,95.65,95.84,92.15,93.66,3335109
HBAN,2017-09-06,12.45,12.55,12.405,12.51,8174787
HBI,2017-09-06,24.68,25.33,24.61,25.23,5677795
HCA,2017-09-06,78.44,78.44,76.14,77.28,2784789
HCN,2017-09-06,74.23,74.63,73.46,73.67,2253689
HCP,2017-09-06,30.21,30.43,30.06,30.12,4136217
HD,2017-09-06,154.86,157.03,154.145,156.56,8126012
HES,2017-09-06,40.33,41.25,40.08,41.04,2773198
HIG,2017-09-06,52.9,53.14,52.435,52.77,2763389
HII,2017-09-06,213.93,214.09,211.215,211.6,348396
HLT,2017-09-06,63.8,64,63.29,63.67,1495581
HOG,2017-09-06,46.05,46.81,45.57,46.65,2621767
HOLX,2017-09-06,38.94,39.14,38.72,39.06,1718879
HON,2017-09-06,137.23,137.23,136.17,136.55,2439743
HPE,2017-09-06,14.29,14.32,13.6,13.77,40580268
HPQ,2017-09-06,19.34,19.475,19.27,19.37,11645066
HP,2017-09-06,44.15,46.59,43.99,46.35,3077118
HRB,2017-09-06,26.42,26.42,25.9,26,4429351
HRL,2017-09-06,30.73,30.86,30.53,30.85,2776499
HRS,2017-09-06,123.38,123.38,122.1,122.72,795705
HSIC,2017-09-06,86.175,86.4125,85.74,86.22,1046012
HST,2017-09-06,17.68,18.01,17.6199,17.98,7268583
HSY,2017-09-06,104.64,105.33,104.201,105.29,1429962
HUM,2017-09-06,258,258.81,255,256.88,682390
IBM,2017-09-06,143.88,144.47,143.5,143.82,3273344
ICE,2017-09-06,65.29,66.185,65.23,65.77,2947583
IDXX,2017-09-06,156.71,157.22,154.87,156.87,490681
IFF,2017-09-06,139.7,139.725,137.971,139.06,237420
ILMN,2017-09-06,208.1,209.42,204.8,207.42,659394
INCY,2017-09-06,136.56,137.3999,133.94,135.86,903274
INFO,2017-09-06,47.11,47.415,46.85,47.35,2013317
INTC,2017-09-06,35.22,35.94,35.11,35.76,28076438
INTU,2017-09-06,142.15,142.49,140.74,141.14,1185555
IPG,2017-09-06,20.45,20.7,20.27,20.55,6822278
IP,2017-09-06,54.96,55.23,54.44,54.88,1277828
IQV,2017-09-06,97.59,97.59,95.92,96.25,1565566
IRM,2017-09-06,39.64,39.73,39.21,39.24,1210622
IR,2017-09-06,85.34,85.75,83.94,84.39,1706539
ISRG,2017-09-06,341.2563,342.9997,337.0097,340.7897,660819
ITW,2017-09-06,137.15,137.4,136.5801,136.9,1097333
IT,2017-09-06,120.65,121.61,120.5,121.34,447191
IVZ,2017-09-06,32.48,32.59,32.01,32.05,2411799
JBHT,2017-09-06,98.94,99.5493,98.28,99.09,852179
JCI,2017-09-06,40.04,40.34,39.55,39.62,5104074
JEC,2017-09-06,54.57,54.825,54.22,54.49,607939
JNJ,2017-09-06,130.54,131,130.21,130.67,5601903
JNPR,2017-09-06,27.26,27.56,27.04,27.5,3309440
JPM,2017-09-06,90,90.5172,89.64,90.11,11845663
JWN,2017-09-06,46.48,46.95,46.3,46.72,1496550
KEY,2017-09-06,16.89,17.085,16.79,16.91,7144453
KHC,2017-09-06,81.23,81.4,80.83,81.33,2517547
KIM,2017-09-06,19.87,20.25,19.79,20.19,4463845
KLAC,2017-09-06,93.73,94.55,92.82,94.5,957578
KMB,2017-09-06,122.97,123.34,120.03,120.31,2521130
KMI,2017-09-06,19.14,19.49,19.13,19.33,12714306
KMX,2017-09-06,69.3,69.39,68.45,69.08,1515075
KORS,2017-09-06,42.62,42.79,42.34,42.65,1573248
KO,2017-09-06,45.98,46.04,45.79,45.96,9238867
KR,2017-09-06,22.42,22.61,22.19,22.55,14274480
KSS,2017-09-06,41.44,42.7,41.1,42.37,7300399
KSU,2017-09-06,102.94,104.45,102.8,103.64,977985
K,2017-09-06,66.35,67.87,65.94,67.84,4069122
LB,2017-09-06,36.73,37.72,36.7294,37.4,6892203
LEG,2017-09-06,45.86,46.575,45.78,46.54,1460806
LEN,2017-09-06,50.0784,50.1569,48.7843,49.0686,3257244
LH,2017-09-06,157.86,158.62,156.18,158.48,597844
LKQ,2017-09-06,34.95,35.02,34.785,34.83,1124516
LLL,2017-09-06,183.31,184.11,180.425,181.1,688889
LLY,2017-09-06,80.21,80.67,79.86,80.51,2689227
LMT,2017-09-06,303.41,303.94,301.31,301.45,1217379
LNC,2017-09-06,67.27,67.69,67.09,67.16,1015739
LNT,2017-09-06,43,43.06,42.56,42.6,710954
LOW,2017-09-06,76.5,77.5169,76.42,77.47,8196745
LRCX,2017-09-06,165.25,165.85,163.04,165.01,1942070
LUK,2017-09-06,23.18,23.2,22.8,22.84,2143588
LUV,2017-09-06,50.54,52.04,49.76,51.67,8588077
LYB,2017-09-06,89.8,92.28,89.03,91.72,2674673
L,2017-09-06,46.01,46.455,45.82,46.17,908191
MAA,2017-09-06,106.69,106.87,106.09,106.37,514151
MAC,2017-09-06,53.61,54.93,53.34,54.38,961991
MAR,2017-09-06,102.68,102.86,101.22,101.8,1263386
MAS,2017-09-06,36.92,37.06,36.68,36.8,1807769
MAT,2017-09-06,16.29,16.43,15.6,15.69,13785790
MA,2017-09-06,132.99,133.66,132.59,132.89,3652076
MCD,2017-09-06,159.23,159.37,158.22,158.22,4143348
MCHP,2017-09-06,86.15,86.54,85,86.12,2154314
MCK,2017-09-06,148.74,152.5,148.625,152.09,2437835
MCO,2017-09-06,133.8,134.74,133.33,134.24,750194
MDLZ,2017-09-06,40.78,40.79,40.22,40.59,10298500
MDT,2017-09-06,79.92,80.0755,79.36,79.87,3784045
MET,2017-09-06,47.54,48.225,47.45,47.95,8067406
MGM,2017-09-06,33.43,33.98,33.285,33.77,9355256
MHK,2017-09-06,255.04,256.33,253.25,255.56,463539
MKC,2017-09-06,96.58,97.56,96.09,97.54,805959
MLM,2017-09-06,208,209.709,206.271,209.11,559780
MMC,2017-09-06,78.42,79.29,78.19,78.97,2902542
MMM,2017-09-06,201.75,202.25,201.24,202.05,2236180
MNST,2017-09-06,56.95,57.25,55.95,56.33,3258430
MON,2017-09-06,117.23,117.54,117,117.54,978740
MOS,2017-09-06,19.4,19.83,19.241,19.74,5979686
MO,2017-09-06,62.91,63.65,62.5,63.27,9466616
MPC,2017-09-06,51.64,52.565,51.49,52.37,6461881
MRK,2017-09-06,63.89,64.33,63.765,64,7148699
MRO,2017-09-06,11.4,11.82,11.34,11.73,16719931
MSFT,2017-09-06,73.74,74.04,73.35,73.4,16535785
MSI,2017-09-06,86.66,86.7,85.38,85.72,1085442
MS,2017-09-06,45.04,45.34,44.745,45.07,6313230
MTB,2017-09-06,146.46,146.83,144.59,145.16,473510
MTD,2017-09-06,605.13,606.7,599.8,605.47,112086
MU,2017-09-06,32.07,32.7,32.06,32.25,29290247
MYL,2017-09-06,31.95,32.52,31.82,32.24,6244498
M,2017-09-06,21.15,22.25,21.15,22.17,14297898
NAVI,2017-09-06,13.91,14.205,13.76,13.8,3065986
NBL,2017-09-06,24.61,25.43,24.59,25.22,6715578
NCLH,2017-09-06,56.53,57.17,55.91,57.12,1964462
NDAQ,2017-09-06,74.64,75.08,74.15,74.19,799534
NEE,2017-09-06,150.6,150.71,148.25,148.25,2284585
NEM,2017-09-06,38.72,38.95,37.99,38.38,6326934
NFLX,2017-09-06,175.25,179.46,173.73,179.25,8742643
NFX,2017-09-06,26.21,26.72,26.15,26.44,3834512
NI,2017-09-06,26.92,26.98,26.69,26.79,904221
NKE,2017-09-06,53.12,53.34,52.71,52.76,7407562
NLSN,2017-09-06,38.98,39.235,38.88,38.98,1064037
NOC,2017-09-06,268.95,268.95,265.25,265.27,543603
NOV,2017-09-06,31.52,32.17,31.42,31.83,4035868
NRG,2017-09-06,24.52,24.52,23.64,23.94,11715910
NSC,2017-09-06,121.76,123.99,121.18,122.44,2601043
NTAP,2017-09-06,38.09,38.97,37.855,38.85,3794300
NTRS,2017-09-06,87.05,87.34,85.69,86.59,1274265
NUE,2017-09-06,54.93,55.545,54.83,55.31,1615635
NVDA,2017-09-06,167.24,167.8,164.4,165.81,9941783
NWL,2017-09-06,47.22,47.53,46.05,47.03,17971482
NWSA,2017-09-06,13.33,13.485,13.27,13.39,3573742
NWS,2017-09-06,13.6,13.8,13.55,13.65,502889
OKE,2017-09-06,55.22,56.4,54.92,56.34,5613345
OMC,2017-09-06,72.69,73.295,72.3,73.1,2657091
ORCL,2017-09-06,51.08,51.225,50.795,51.01,15615580
ORLY,2017-09-06,201.03,202.5,199.96,202.28,837088
OXY,2017-09-06,60.92,62.04,60.85,61.62,4086281
O,2017-09-06,58.36,59.31,58.14,58.18,2450003
PAYX,2017-09-06,56.97,57.27,56.59,57.2,1600300
PBCT,2017-09-06,16.47,16.52,16.32,16.45,1832618
PCAR,2017-09-06,65.57,65.9758,65.08,65.24,2373632
PCG,2017-09-06,70.08,70.09,69.6,69.68,2653798
PCLN,2017-09-06,1824.03,1851.88,1806.03,1842.45,517959
PDCO,2017-09-06,37.93,38.94,37.87,38.89,1630341
PEG,2017-09-06,46.51,46.51,45.88,45.9,2182942
PEP,2017-09-06,116.17,116.47,115.64,116.35,2617480
PFE,2017-09-06,33.95,34.11,33.91,33.99,13212295
PFG,2017-09-06,62.11,62.43,61.28,61.29,1943640
PGR,2017-09-06,44.2,45.535,44.12,44.94,5991417
PG,2017-09-06,92.79,92.91,92.36,92.72,6747154
PHM,2017-09-06,25.71,25.95,25.555,25.63,3990882
PH,2017-09-06,160.91,161.68,159.765,160.07,976743
PKG,2017-09-06,112.09,112.69,110.7,111.63,527789
PKI,2017-09-06,67.5,67.78,67.27,67.59,557514
PLD,2017-09-06,63.8,63.9699,63.06,63.14,1799619
PM,2017-09-06,118,119.095,117.4901,118.62,3660418
PNC,2017-09-06,124.47,124.89,123.24,123.56,1908854
PNR,2017-09-06,61.85,62.08,61.41,61.74,597166
PNW,2017-09-06,89.86,89.86,88.98,89,523019
PPG,2017-09-06,103.92,104.64,103.1,104.2,1589333
PPL,2017-09-06,39.26,39.3458,39.03,39.12,3054555
PRGO,2017-09-06,78.22,78.995,77.89,78.33,1162301
PRU,2017-09-06,101.05,101.83,100.5,100.58,2074156
PSA,2017-09-06,207.5,209.49,207.48,207.89,964415
PSX,2017-09-06,83.64,83.95,83.18,83.36,1885884
PVH,2017-09-06,129.52,130.75,128.62,129.11,880964
PWR,2017-09-06,36.03,36.12,35.53,35.56,1411498
PXD,2017-09-06,132.44,134.1,131.77,133.08,1648713
PX,2017-09-06,130.91,131.79,130.73,131.77,1671942
PYPL,2017-09-06,61.74,61.99,60.9,61.24,5350878
QCOM,2017-09-06,50.19,50.77,49.83,50.45,16206924
QRVO,2017-09-06,73.27,73.975,72.035,73.32,726009
RCL,2017-09-06,118.46,119.56,117.26,118.82,2073821
REGN,2017-09-06,499.69,503.33,492.87,500.22,441614
REG,2017-09-06,64.79,65.5,64.55,64.72,855663
RE,2017-09-06,231.07,233.85,227.19,227.38,1196038
RF,2017-09-06,13.71,13.75,13.57,13.62,9733647
RHI,2017-09-06,44.78,44.915,44.38,44.39,969907
RHT,2017-09-06,107.47,107.69,106.32,106.34,1246786
RJF,2017-09-06,76.78,76.84,75.25,76.15,643230
RL,2017-09-06,89.72,90.73,89.22,90.55,1693027
RMD,2017-09-06,76.77,77.78,76.57,77.66,397902
ROK,2017-09-06,164.27,164.815,162.15,162.32,647701
ROP,2017-09-06,229.99,230.41,228.68,229.59,298873
ROST,2017-09-06,58.84,59.7,58.84,59.15,2924110
RRC,2017-09-06,18.18,18.49,18.12,18.32,6680099
RSG,2017-09-06,64.73,64.9,64.47,64.47,838032
RTN,2017-09-06,183.91,184,180.02,180.25,1665630
SBAC,2017-09-06,151.84,151.97,150.37,150.5,1351018
SBUX,2017-09-06,55.12,55.275,54.13,54.31,11372298
SCG,2017-09-06,60.02,60.06,59.09,60.03,2352057
SCHW,2017-09-06,38.88,39.1,38.57,38.93,5883402
SEE,2017-09-06,44.2,44.2,43.13,43.44,5446360
SHW,2017-09-06,345.14,346.6773,341.62,342.96,512134
SIG,2017-09-06,64.98,65.97,64.54,65.67,1490619
SJM,2017-09-06,106.29,106.37,105.21,106.21,1260260
SLB,2017-09-06,65.29,66.24,65.28,65.72,6806190
SLG,2017-09-06,96.06,97.05,95.73,96.54,728992
SNA,2017-09-06,145.3,146.5,144.18,145.7,411131
SNI,2017-09-06,85.25,85.53,85.06,85.45,1350594
SNPS,2017-09-06,80.07,80.1901,79.52,80,1203101
SO,2017-09-06,49.35,49.46,49.08,49.28,7368021
SPGI,2017-09-06,153.49,153.71,151.13,151.2,1810764
SPG,2017-09-06,157.57,159.87,157.1,158.73,1676588
SRCL,2017-09-06,70.63,71.515,70.28,70.5,1011980
SRE,2017-09-06,117.87,117.87,116.72,117.2,776904
STI,2017-09-06,54.11,54.33,53.5845,53.82,2305818
STT,2017-09-06,92.22,92.49,91.06,91.63,2263610
STX,2017-09-06,32.85,33.31,32.65,32.79,5927660
STZ,2017-09-06,201.39,202.7097,197.81,202.52,2059993
SWKS,2017-09-06,107.63,107.99,105.8,106.17,1469107
SWK,2017-09-06,142,142.76,141.61,142.53,920348
SYF,2017-09-06,30.05,30.275,29.93,29.96,5911938
SYK,2017-09-06,141.9,141.91,139.51,141.12,1108708
SYMC,2017-09-06,29.95,29.96,29.54,29.6,6076228
SYY,2017-09-06,53.07,53.095,52.67,52.91,2312736
TAP,2017-09-06,89.02,89.3399,88.36,88.72,1987808
TDG,2017-09-06,254.49,254.49,249.57,250.43,409442
TEL,2017-09-06,79.58,79.58,78.54,79.15,1095281
TGT,2017-09-06,57.49,58.63,57.47,58.02,9376782
TIF,2017-09-06,92.44,94.28,92.3908,93.48,1793163
TJX,2017-09-06,72.39,73.1,72.34,73.03,3023036
TMK,2017-09-06,76.22,76.42,75.93,76.05,497543
TMO,2017-09-06,187.39,189.49,187.03,189.41,1516643
TPR,2017-09-06,41.47,41.62,41.125,41.52,3945776
TRIP,2017-09-06,43.52,44.51,42.52,44.31,3834132
TROW,2017-09-06,83.26,83.57,82.58,82.78,1399674
TRV,2017-09-06,116,118.4,115.45,117.73,3561916
TSCO,2017-09-06,59.35,60.75,59.06,60.02,2438416
TSN,2017-09-06,64.57,65.3,64.15,64.95,2949890
TSS,2017-09-06,68.9,69.36,68.54,68.92,1034092
TWX,2017-09-06,101.37,101.465,100.65,100.8,3398292
TXN,2017-09-06,82.24,82.37,81.59,82.07,3682712
TXT,2017-09-06,49,49.22,48.62,48.79,1211354
T,2017-09-06,37.13,37.16,36.53,36.57,28370488
UAA,2017-09-06,16.92,17.2,16.82,17.03,3922243
UAL,2017-09-06,58.93,60.38,57.74,60.33,10848839
UA,2017-09-06,15.68,15.96,15.68,15.8,2413618
UDR,2017-09-06,39.14,39.31,38.975,39.06,1104999
UHS,2017-09-06,108.58,108.58,106.52,107.47,540011
ULTA,2017-09-06,224.29,228.09,223.77,228,1518952
UNH,2017-09-06,199.54,199.99,197.63,198.38,3040218
UNM,2017-09-06,47.79,48.04,47.67,47.77,1152307
UNP,2017-09-06,104.65,106.273,104.51,105.01,4378651
UPS,2017-09-06,114.25,114.56,113.73,113.81,2144441
URI,2017-09-06,120.46,121.43,119.79,121.16,1439456
USB,2017-09-06,51.05,51.215,50.74,50.91,4281378
UTX,2017-09-06,111,111.09,109.1,109.61,9189124
VAR,2017-09-06,106.18,107.19,105.78,106.73,532438
VFC,2017-09-06,64.1,64.51,62.68,63.37,2383539
VIAB,2017-09-06,27.45,28.435,27.44,28.22,5072503
VLO,2017-09-06,68.23,68.77,67.71,68.11,4428807
VMC,2017-09-06,118.14,119.7,117.17,119.05,1489502
VNO,2017-09-06,74.68,75.115,74.28,74.37,1054861
VRSK,2017-09-06,80.72,81.18,80.59,81.06,767721
VRSN,2017-09-06,102.67,103.03,102.06,102.79,724535
VRTX,2017-09-06,159.5,160.8,156.91,157.08,1328406
VTR,2017-09-06,69.19,69.3899,68.31,68.35,1453646
VZ,2017-09-06,47.47,47.56,46.615,46.91,14081939
V,2017-09-06,103.34,103.745,103.1,103.18,6372227
WAT,2017-09-06,183.37,184.24,181.16,183.91,487276
WBA,2017-09-06,81.58,82.11,81.495,81.76,5428163
WDC,2017-09-06,89.95,90.98,88.54,89.56,4215459
WEC,2017-09-06,65.67,65.79,65.41,65.58,2707196
WFC,2017-09-06,50.25,50.27,49.56,49.88,26854049
WHR,2017-09-06,172.37,172.59,168.86,170.2,779679
WLTW,2017-09-06,147.75,148.29,147.16,147.62,865874
WMB,2017-09-06,30.23,30.52,30.08,30.11,6601770
WMT,2017-09-06,79.88,80.4,79.72,80.08,8426125
WM,2017-09-06,76.03,76.2939,75.96,76.13,1857187
WRK,2017-09-06,57.11,57.23,56.13,56.79,1643996
WU,2017-09-06,18.74,18.8099,18.475,18.51,5363039
WYNN,2017-09-06,143.81,143.905,142.09,143.38,1817310
WYN,2017-09-06,98.67,98.67,97.37,97.61,1407253
WY,2017-09-06,32.63,33.389,32.52,33.23,5037466
XEC,2017-09-06,102.45,103.99,102.42,102.89,944659
XEL,2017-09-06,49.77,49.77,49.42,49.56,1914733
XLNX,2017-09-06,64.64,64.9035,63.5,64.11,1785532
XL,2017-09-06,38.33,38.95,38.04,38.45,4223746
XOM,2017-09-06,77.89,79.225,77.58,78.78,18574383
XRAY,2017-09-06,56.58,57.405,56.48,56.94,1428461
XRX,2017-09-06,32.23,32.34,32.12,32.15,2257858
XYL,2017-09-06,62.13,62.34,61.54,62.02,721428
YUM,2017-09-06,76.39,76.51,75.81,76.21,1596017
ZBH,2017-09-06,114.53,115.84,113.86,115.63,1045840
ZION,2017-09-06,42.94,43.09,42.24,42.61,2455860
ZTS,2017-09-06,63.55,63.6,63.06,63.39,3216109
AAL,2017-09-07,44.19,44.625,43.5347,43.84,5095010
AAPL,2017-09-07,162.09,162.24,160.36,161.26,21928502
AAP,2017-09-07,96,96.33,92.77,93.53,2863191
ABBV,2017-09-07,77.29,82.45,77,81.78,15377321
ABC,2017-09-07,80.82,83.03,80.65,82.56,1825285
ABT,2017-09-07,51.4,51.62,51.13,51.49,4631738
ACN,2017-09-07,131.5,134.83,131.36,134.24,2094810
ADBE,2017-09-07,154.49,155.885,153.64,155.47,1445441
ADI,2017-09-07,82.65,82.68,80.8,81.1,3993124
ADM,2017-09-07,42.47,42.66,42.08,42.59,3525331
ADP,2017-09-07,108.41,109.49,108.12,108.92,3920520
ADSK,2017-09-07,114.14,114.465,113.19,114.05,1731436
ADS,2017-09-07,220.55,221.67,215.99,216.05,517188
AEE,2017-09-07,59.52,59.91,59.31,59.88,1361467
AEP,2017-09-07,73.47,73.975,73.36,73.83,2285962
AES,2017-09-07,11.13,11.17,11.06,11.15,2912234
AET,2017-09-07,158.69,160.41,158.49,160.25,1786382
AFL,2017-09-07,81.93,81.94,80.08,80.55,1729070
AGN,2017-09-07,223.76,228.48,223.24,227.93,1812528
AIG,2017-09-07,59.39,59.47,58.055,58.27,6648625
AIV,2017-09-07,45.44,46,45.25,45.84,906380
AIZ,2017-09-07,90.82,91.035,87.25,87.74,741185
AJG,2017-09-07,58.2,58.27,57.55,57.68,629744
AKAM,2017-09-07,46.98,47,46.61,46.8,1472448
ALB,2017-09-07,118.75,119.73,117.89,118.09,891834
ALGN,2017-09-07,176.56,180.55,174.441,179.99,1003493
ALK,2017-09-07,74.08,74.95,73.03,73.16,2114896
ALLE,2017-09-07,80.38,80.63,79.7,80.22,395880
ALL,2017-09-07,87.06,87.25,85.59,86.45,3146810
ALXN,2017-09-07,144.75,145.21,142.59,143.5,1656014
AMAT,2017-09-07,44.94,45.4,44.59,45.22,8291534
AMD,2017-09-07,12.84,12.94,12.6,12.63,35816911
AME,2017-09-07,63.51,63.63,62.82,63.6,702607
AMGN,2017-09-07,178.5,182.77,177.28,180.71,2985346
AMG,2017-09-07,173.32,173.67,169.76,172.69,247239
AMP,2017-09-07,135.2,135.29,131.2,132.16,1046658
AMT,2017-09-07,146.31,147.03,146.02,146.99,1757397
AMZN,2017-09-07,974,980.59,972.55,979.47,2566794
ANDV,2017-09-07,99.3,100.87,99.3,100.75,1179338
ANSS,2017-09-07,128.17,128.88,127.64,128.46,281017
ANTM,2017-09-07,192.95,193.94,191.88,192.64,1160939
AON,2017-09-07,140.26,140.56,138.31,138.61,1142654
AOS,2017-09-07,55.63,55.93,55.1722,55.88,527151
APA,2017-09-07,40.03,40.85,39.89,40.73,4129424
APC,2017-09-07,42.28,42.4,41.68,42.17,3105675
APD,2017-09-07,144.5,144.58,143.79,144.37,2214310
APH,2017-09-07,80.71,80.835,80.27,80.51,692956
ARE,2017-09-07,120.51,121.26,119.71,120.1,526152
ARNC,2017-09-07,24.39,24.45,24.11,24.26,2492215
ATVI,2017-09-07,64.3,65.87,64.06,65.83,7038380
AVB,2017-09-07,185.83,186.88,184.99,185.99,1334090
AVGO,2017-09-07,249.79,250,246.13,246.55,1608815
AVY,2017-09-07,93.04,93.222,91.98,92.67,882216
AWK,2017-09-07,81,81.72,80.87,81.5,568320
AXP,2017-09-07,85.27,85.52,84.08,84.41,2905386
AYI,2017-09-07,180.2,180.985,178.43,179.32,391081
AZO,2017-09-07,540.5,543.27,535.1,541.16,286962
A,2017-09-07,64.85,65.245,64.49,65.14,1075757
BAC,2017-09-07,23.38,23.41,22.75,22.97,103501163
BAX,2017-09-07,62.64,63,62.35,62.84,1724599
BA,2017-09-07,234.75,236.54,234.29,236.31,2994514
BBT,2017-09-07,45.04,45.05,43.58,43.66,5292980
BBY,2017-09-07,55.66,56.14,55.33,56.01,5303254
BDX,2017-09-07,198.45,200.78,198.45,199.57,968319
BEN,2017-09-07,41.68,41.74,40.95,41.14,1783554
BF.B,2017-09-07,54.18,54.5,53.96,54.26,1059714
BHF,2017-09-07,53.36,53.68,52.751,53,1359607
BHGE,2017-09-07,34.77,35.25,34.29,34.75,2085980
BIIB,2017-09-07,317.36,325.769,315,323.9,1571554
BK,2017-09-07,51.26,51.355,50.15,50.28,5138391
BLK,2017-09-07,413.75,414.3999,409.41,414.25,483306
BLL,2017-09-07,40.03,40.26,39.54,40.26,2257596
BMY,2017-09-07,60.5,63.47,60.49,62.84,17301923
BRK.B,2017-09-07,177.05,177.48,172.61,173.99,4620639
BSX,2017-09-07,28.26,28.79,28.09,28.54,5791431
BWA,2017-09-07,46.49,46.63,45.89,46.08,1428886
BXP,2017-09-07,121.17,121.48,119.79,120.91,485274
CAG,2017-09-07,34.38,34.88,34.12,34.38,3355958
CAH,2017-09-07,68.49,69.09,68.31,69.06,2108259
CAT,2017-09-07,117.38,117.93,116.501,117.77,3270114
CA,2017-09-07,33.2,33.31,33.005,33.25,1242312
CBG,2017-09-07,35.84,36.28,35.74,36,1948230
CBOE,2017-09-07,104.01,104.32,103.19,103.68,966959
CBS,2017-09-07,61.97,61.99,59.25,60.5,6183504
CB,2017-09-07,137.45,137.66,133.82,134.88,2786252
CCI,2017-09-07,106.16,107.19,106.011,106.99,1825039
CCL,2017-09-07,66.97,67.19,65.6,65.66,4908300
CDNS,2017-09-07,38.36,38.74,38.32,38.43,920764
CELG,2017-09-07,139.5,142.64,139.23,141.76,4968659
CERN,2017-09-07,67.71,69.91,67.65,69,3449531
CFG,2017-09-07,32.69,32.74,31.51,32.08,5216989
CF,2017-09-07,31.2,31.8,30.91,31.68,3975404
CHD,2017-09-07,49.9,50.01,49.315,49.48,1071947
CHK,2017-09-07,3.75,3.9,3.75,3.87,22866837
CHRW,2017-09-07,72.77,73.61,72.68,73.27,1369203
CHTR,2017-09-07,404.04,404.72,387.89,395.64,2802025
CINF,2017-09-07,75.07,75.07,72.88,73.67,746230
CI,2017-09-07,182.26,185.181,181.86,184.98,1124111
CLX,2017-09-07,136.37,136.71,135.22,136.03,694600
CL,2017-09-07,71.45,71.72,71.111,71.56,2124588
CMA,2017-09-07,66.71,66.7729,64.04,64.46,2036010
CMCSA,2017-09-07,41.25,41.25,38.21,38.6,70719002
CME,2017-09-07,128.02,128.609,124.92,125.74,1131749
CMG,2017-09-07,318.45,319.4,314.16,317.25,974963
CMI,2017-09-07,160.08,162.1,159.2,161.85,1288394
CMS,2017-09-07,48.29,48.53,48.18,48.46,1072811
CNC,2017-09-07,88.52,89.56,87.75,89.08,845704
CNP,2017-09-07,29.48,29.975,29.47,29.96,3179439
COF,2017-09-07,79.53,79.58,77.76,78.23,3655317
COG,2017-09-07,26.9,26.95,26.57,26.64,3858239
COL,2017-09-07,130.6,131.9,130.54,131.35,5647073
COO,2017-09-07,241.5,245.05,240.38,244.81,487717
COP,2017-09-07,44.9,45.19,44.47,45.11,5184726
COST,2017-09-07,158.97,159.6,157.571,159.28,2479292
COTY,2017-09-07,16.55,16.64,16.24,16.35,5454809
CPB,2017-09-07,47.57,47.93,46.99,47.39,3733304
CRM,2017-09-07,96.09,97.52,95.88,96.73,4917271
CSCO,2017-09-07,31.96,31.97,31.74,31.76,14751706
CSRA,2017-09-07,32.69,32.761,32.42,32.51,901189
CSX,2017-09-07,50.26,51.58,50.101,51.47,8642887
CTAS,2017-09-07,133.56,133.56,132.15,133.14,399097
CTL,2017-09-07,19.07,19.2,18.47,18.66,12493088
CTSH,2017-09-07,71.02,71.8,70.95,71.42,2174459
CTXS,2017-09-07,76.64,76.64,75.07,75.36,1621819
CVS,2017-09-07,79.98,80.61,79.55,80.41,5556110
CVX,2017-09-07,112.18,112.87,111.36,111.8,5937757
CXO,2017-09-07,114.8,115.41,112.53,115.21,1156198
C,2017-09-07,67.385,67.435,65.685,66.06,20307814
DAL,2017-09-07,47.3,47.8,46.97,47.12,7329140
DE,2017-09-07,116.19,116.76,114.76,116.33,2881397
DFS,2017-09-07,58.92,58.98,57.72,58.09,2432210
DGX,2017-09-07,107.42,107.63,106.7,107.29,552436
DG,2017-09-07,75.52,76.41,75.13,76.39,3447754
DHI,2017-09-07,36.225,36.225,35.82,35.97,3547090
DHR,2017-09-07,84.28,85.26,83.99,85.1,3263944
DISCA,2017-09-07,21.94,22,21.145,21.34,6688054
DISCK,2017-09-07,20.63,20.67,19.925,20.1,3969089
DISH,2017-09-07,57.61,57.9499,55.44,55.48,2188834
DIS,2017-09-07,101.55,101.86,96.2,97.06,26419407
DLR,2017-09-07,119.97,122.13,119.455,121.43,1551978
DLTR,2017-09-07,82.85,83.49,82.67,83.23,2073697
DOV,2017-09-07,86,86.59,85.59,86.3,734166
DPS,2017-09-07,92.09,92.36,91.85,92.09,952994
DRE,2017-09-07,29.5,29.615,29.38,29.41,3167882
DRI,2017-09-07,78.37,78.59,76.72,77.05,3039966
DTE,2017-09-07,111.95,112.29,111.46,111.86,730518
DUK,2017-09-07,87.09,87.56,86.87,87.34,1943802
DVA,2017-09-07,57.6,57.6,57.02,57.37,1376736
DVN,2017-09-07,32.47,32.73,32.09,32.39,2903299
DWDP,2017-09-07,64.6,64.95,64.22,64.68,6382521
DXC,2017-09-07,84.26,84.34,83.52,84.33,1698718
D,2017-09-07,77.99,78.57,77.72,78.25,3107848
EA,2017-09-07,117.2,119.1,116.59,118.93,1810885
EBAY,2017-09-07,36.95,38.19,36.84,38.01,14055322
ECL,2017-09-07,131.1,131.62,130.52,131.53,999032
ED,2017-09-07,84.28,84.85,84.04,84.74,1658228
EFX,2017-09-07,141.45,143.27,141.35,142.72,518521
EIX,2017-09-07,79.77,80.34,79.56,80.17,1814120
EL,2017-09-07,108.56,108.74,107.548,108.23,1467889
EMN,2017-09-07,85.06,85.17,84.58,84.83,744218
EMR,2017-09-07,60,60.31,59.51,60.21,3151889
EOG,2017-09-07,87.75,88.74,87.401,88.6,2788606
EQIX,2017-09-07,464,468.86,462.26,464.82,378456
EQR,2017-09-07,67.38,67.85,67.25,67.72,3078188
EQT,2017-09-07,62.84,62.92,61.4701,62.11,1940994
ESRX,2017-09-07,62.68,62.91,62.15,62.34,2322996
ESS,2017-09-07,263.06,266.27,262.63,266.05,345773
ES,2017-09-07,62.77,63.27,62.572,63.2,1582249
ETFC,2017-09-07,40.2,40.2,39.33,39.49,2227157
ETN,2017-09-07,71.48,71.52,70.63,71.32,1439251
ETR,2017-09-07,78.86,79.46,78.79,79.22,745474
EVHC,2017-09-07,48.8,49.25,47.57,48.5,2225119
EW,2017-09-07,112.46,112.9,112,112.34,1251567
EXC,2017-09-07,37.65,38.1,37.575,38.03,4234716
EXPD,2017-09-07,56.59,56.81,56.39,56.59,2174953
EXPE,2017-09-07,144.66,145.19,143.09,143.97,1346920
EXR,2017-09-07,79.63,81.93,79.3701,81.24,1351734
FAST,2017-09-07,41.81,42.41,40.7599,41.93,4947914
FBHS,2017-09-07,63.47,63.47,62.72,62.96,1072465
FB,2017-09-07,171.94,173.3067,170.27,173.21,18049527
FCX,2017-09-07,15.06,15.25,14.87,15.21,15432365
FDX,2017-09-07,212.7,214,212.11,213.66,881562
FE,2017-09-07,32.36,32.57,32.06,32.12,4813956
FFIV,2017-09-07,116.93,116.96,114.93,115.66,698143
FISV,2017-09-07,122.93,123.57,122.17,122.83,603583
FIS,2017-09-07,92.65,92.84,92.23,92.53,956812
FITB,2017-09-07,25.75,25.8,24.655,24.97,7888869
FLIR,2017-09-07,38.16,38.16,37.69,37.92,635877
FLR,2017-09-07,38.67,39.1,38.2794,38.96,1934429
FLS,2017-09-07,40.02,40.02,39.37,39.91,1113471
FL,2017-09-07,36.73,36.85,36.02,36.16,3346892
FMC,2017-09-07,86.63,87.82,86.17,87.66,860293
FOXA,2017-09-07,26.5,26.575,25.135,25.79,13011105
FOX,2017-09-07,26.04,26.09,24.78,25.38,4478770
FRT,2017-09-07,129.93,131.5,129.11,130.45,678924
FTI,2017-09-07,26.62,26.72,26.235,26.33,3095024
FTV,2017-09-07,64.94,65.64,64.62,65.57,816615
F,2017-09-07,11.52,11.52,11.33,11.4,30271005
GD,2017-09-07,197,197.75,195.7,197.04,977095
GE,2017-09-07,24.51,24.55,23.83,24.02,80108579
GGP,2017-09-07,21.16,21.44,21.1,21.36,4211019
GILD,2017-09-07,83.12,85.62,82.9,85.47,13147848
GIS,2017-09-07,54.42,54.98,54.09,54.66,4754116
GLW,2017-09-07,28.64,28.82,28.6,28.73,5741960
GM,2017-09-07,37.4,37.43,36.7,36.91,14327518
GOOGL,2017-09-07,944.25,950.4965,937.53,949.89,1116575
GOOG,2017-09-07,931.73,936.41,923.62,935.95,1212743
GPC,2017-09-07,84.79,84.79,84.02,84.44,921763
GPN,2017-09-07,94.85,96.16,94.54,95.99,649364
GPS,2017-09-07,25.89,26,25.34,25.91,6229022
GRMN,2017-09-07,52.23,52.33,51.76,51.96,677296
GS,2017-09-07,218.73,218.81,214.64,215.84,3594587
GT,2017-09-07,30.53,30.53,30.15,30.29,3526836
GWW,2017-09-07,163.69,163.69,159.24,162.58,851503
HAL,2017-09-07,41,41.42,40.68,41.31,8303663
HAS,2017-09-07,93.65,94.2,92.37,92.67,1403536
HBAN,2017-09-07,12.51,12.52,12.14,12.18,11028174
HBI,2017-09-07,25.27,25.42,25.08,25.13,3453213
HCA,2017-09-07,77.26,77.73,76.101,76.37,2789003
HCN,2017-09-07,73.82,74.22,73.485,73.99,1085289
HCP,2017-09-07,30.16,30.29,30.065,30.15,2519252
HD,2017-09-07,158.17,159.28,156.79,157.93,8273080
HES,2017-09-07,40.88,41.37,40.6,41.33,3181749
HIG,2017-09-07,52.72,52.72,51.57,51.64,2721285
HII,2017-09-07,211.27,211.2866,207.54,209.93,173711
HLT,2017-09-07,63.88,64.17,63.53,63.89,1517956
HOG,2017-09-07,46.72,47,46.2,46.95,1995692
HOLX,2017-09-07,39.04,39.17,38.86,38.9,2066714
HON,2017-09-07,136.42,137.42,136.32,137.08,2460484
HPE,2017-09-07,13.73,13.77,13.25,13.25,27036825
HPQ,2017-09-07,19.35,19.375,19.2,19.28,5716448
HP,2017-09-07,46.35,46.61,45.58,46.04,1975786
HRB,2017-09-07,26,26.24,25.45,25.69,2852325
HRL,2017-09-07,30.9,31.25,30.9,31.25,3304614
HRS,2017-09-07,122.64,122.76,121.61,122.45,598574
HSIC,2017-09-07,86.45,87.76,85.875,87.415,824308
HST,2017-09-07,18.01,18.03,17.785,17.94,3400559
HSY,2017-09-07,105.43,108.06,105.16,107.8,1725314
HUM,2017-09-07,256.94,258.38,255.98,256.53,692189
IBM,2017-09-07,144.1,144.64,142.41,142.9,4188158
ICE,2017-09-07,65.72,65.72,63.93,64.3,2802189
IDXX,2017-09-07,157.18,159.32,155.87,157.95,553832
IFF,2017-09-07,139.32,140.74,139.32,140.56,296659
ILMN,2017-09-07,207.21,211.27,205.69,210.2,757035
INCY,2017-09-07,135.85,137.35,132.27,134.34,1421680
INFO,2017-09-07,47.43,47.62,47.15,47.24,2327604
INTC,2017-09-07,35.88,35.95,35.33,35.54,16297077
INTU,2017-09-07,140.99,141.76,140.07,141,1525680
IPG,2017-09-07,20.59,20.6,20.08,20.12,7727918
IP,2017-09-07,54.98,55.03,54.4,54.69,1129527
IQV,2017-09-07,96.69,97.37,95.85,96.74,1061914
IRM,2017-09-07,39.43,39.935,39.4,39.87,905592
IR,2017-09-07,84.12,85.12,83.3,85.06,1724087
ISRG,2017-09-07,340.7997,345.9497,340.763,345.4897,523317
ITW,2017-09-07,137.25,138.71,136.67,138.13,1219436
IT,2017-09-07,121.55,123.52,121.2008,122.59,598350
IVZ,2017-09-07,32.08,32.15,31.6,31.75,1945139
JBHT,2017-09-07,99.51,100.91,99.235,100.74,1239900
JCI,2017-09-07,39.8,39.8,39.04,39.21,3533524
JEC,2017-09-07,54.52,54.65,53.85,54.44,930187
JNJ,2017-09-07,130.86,132.52,130.25,132.19,3800234
JNPR,2017-09-07,27.41,27.45,26.9,27.02,3473918
JPM,2017-09-07,90.11,90.13,88.08,88.53,14592255
JWN,2017-09-07,46.9,47,45.85,46.21,1110059
KEY,2017-09-07,16.89,16.89,16.28,16.47,12218544
KHC,2017-09-07,81.45,81.72,80.83,81.46,3257236
KIM,2017-09-07,20.24,20.61,20.035,20.58,5599061
KLAC,2017-09-07,94.54,95.43,93.76,95.32,681850
KMB,2017-09-07,119.91,119.9835,118.36,119.61,1888360
KMI,2017-09-07,19.33,19.37,19.1,19.14,6834783
KMX,2017-09-07,69.15,69.52,68.17,68.34,1589058
KORS,2017-09-07,42.9,42.96,42.23,42.37,1413020
KO,2017-09-07,46.01,46.32,45.96,46.28,9418365
KR,2017-09-07,22.53,22.93,22.21,22.77,21085220
KSS,2017-09-07,42.39,42.765,41.97,42.4,3606851
KSU,2017-09-07,103.52,104.235,103.34,103.99,847059
K,2017-09-07,67.95,68.43,67.22,67.75,2490438
LB,2017-09-07,37.65,38.1,36.83,37.36,2559249
LEG,2017-09-07,44.8,45.14,43.165,43.5,2602214
LEN,2017-09-07,49.2255,49.3333,48.7941,48.8921,1677237
LH,2017-09-07,158.89,159.28,157.45,158.04,558021
LKQ,2017-09-07,35.02,35.02,34.64,34.75,822228
LLL,2017-09-07,181.4,181.56,180.2,181.48,428606
LLY,2017-09-07,80.62,82.75,80.37,81.54,6249330
LMT,2017-09-07,301.45,302.77,300.24,302.35,923377
LNC,2017-09-07,67.14,67.34,64.845,65.22,1330541
LNT,2017-09-07,42.74,43.03,42.65,42.95,1175121
LOW,2017-09-07,78.33,78.74,76.5,77.68,10408622
LRCX,2017-09-07,165.33,168.7,164.84,168.59,1356989
LUK,2017-09-07,22.84,22.84,22.23,22.27,2333873
LUV,2017-09-07,51.69,52.58,51.47,52.21,6045981
LYB,2017-09-07,91.76,92.27,90.97,91.72,2360115
L,2017-09-07,46.16,46.16,45.07,45.12,928010
MAA,2017-09-07,106.52,107.47,106.45,107.03,558706
MAC,2017-09-07,54.45,54.74,53.7,54.57,1818206
MAR,2017-09-07,102.13,102.24,101.21,101.76,1661419
MAS,2017-09-07,36.95,37.05,36.62,37,1785805
MAT,2017-09-07,15.8,15.87,15.3,15.56,7801721
MA,2017-09-07,136.08,138.64,135.65,136.53,7268966
MCD,2017-09-07,158.47,160.065,158.33,159.9,2965378
MCHP,2017-09-07,86.185,87.5,85.71,87.39,1509293
MCK,2017-09-07,152.11,156.47,152.04,155.84,2462458
MCO,2017-09-07,134.19,134.53,133.73,134.22,492596
MDLZ,2017-09-07,40.77,41.06,40.6,40.96,12150343
MDT,2017-09-07,79.92,80.28,79.71,79.95,3386960
MET,2017-09-07,47.89,48.0237,46.67,46.81,5836596
MGM,2017-09-07,34,34.65,33.89,33.99,11712607
MHK,2017-09-07,255.88,255.88,250.7,252.53,647460
MKC,2017-09-07,97.71,98.19,95.855,96.63,1099857
MLM,2017-09-07,210.18,210.18,206.34,208.85,559838
MMC,2017-09-07,79.03,79.43,78.35,78.84,2582884
MMM,2017-09-07,201.47,204.71,201.47,204.46,1701542
MNST,2017-09-07,56.38,56.57,56.07,56.36,2001714
MON,2017-09-07,117.48,117.72,117.22,117.7,1585188
MOS,2017-09-07,19.78,19.9,19.485,19.53,4919744
MO,2017-09-07,63.45,63.55,62.5,62.73,7027784
MPC,2017-09-07,52.63,53.1,52.34,52.63,3902701
MRK,2017-09-07,64.09,64.42,63.785,64.32,6856376
MRO,2017-09-07,11.7,11.79,11.595,11.78,10872211
MSFT,2017-09-07,73.68,74.6,73.6,74.34,17471200
MSI,2017-09-07,85.79,86.45,85.11,86.35,1006401
MS,2017-09-07,45.13,45.13,43.84,44.07,11538295
MTB,2017-09-07,145.25,145.25,141.12,142.47,750953
MTD,2017-09-07,606.92,613.6,602.156,611.83,156187
MU,2017-09-07,32.47,32.9,32.4466,32.79,25353310
MYL,2017-09-07,32.5,32.97,31.78,31.91,6359624
M,2017-09-07,22.32,22.443,21.59,21.72,6900000
NAVI,2017-09-07,13.78,13.8,13.09,13.14,3294574
NBL,2017-09-07,25.13,25.38,24.702,25.17,4415178
NCLH,2017-09-07,57,57.43,55.77,55.86,1642298
NDAQ,2017-09-07,74.22,74.35,73.35,73.72,1098057
NEE,2017-09-07,148.45,150.9,148.44,149.49,1935563
NEM,2017-09-07,38.71,39.625,38.6,39.6,5894422
NFLX,2017-09-07,178.8,180.35,177.1,179,6036146
NFX,2017-09-07,26.31,26.4,25.78,26.22,2552713
NI,2017-09-07,26.83,27.02,26.76,26.99,1015267
NKE,2017-09-07,52.76,52.85,52.34,52.39,6905762
NLSN,2017-09-07,38.69,39.08,38.52,38.55,1871929
NOC,2017-09-07,265.53,266.03,264.36,265.87,504344
NOV,2017-09-07,31.88,32.05,31.565,31.88,3039819
NRG,2017-09-07,24.1,24.27,23.94,24.13,5267409
NSC,2017-09-07,122.91,124.35,122.3086,123.93,1373367
NTAP,2017-09-07,38.9,38.9,38.12,38.69,2609579
NTRS,2017-09-07,86.86,87.24,85.82,86.84,2000920
NUE,2017-09-07,55.25,55.38,53.95,54.26,1944068
NVDA,2017-09-07,166.49,167.89,164.95,166.58,8821702
NWL,2017-09-07,47,47.38,44.55,44.76,16654643
NWSA,2017-09-07,13.43,13.58,13.39,13.53,1844464
NWS,2017-09-07,13.7,13.9,13.7,13.8,453172
OKE,2017-09-07,56.14,56.94,56.11,56.47,3299197
OMC,2017-09-07,73.18,73.29,72.3,72.47,2380749
ORCL,2017-09-07,51.19,51.78,51.03,51.73,11516836
ORLY,2017-09-07,202.63,203.42,198.5,200.38,887671
OXY,2017-09-07,61.59,62.045,61.36,61.86,4037058
O,2017-09-07,58.46,59.02,58.18,58.71,1146454
PAYX,2017-09-07,57.09,57.27,56.9,57.01,1140519
PBCT,2017-09-07,16.39,16.42,15.965,16.07,2466250
PCAR,2017-09-07,65.52,66.91,65.31,66.83,2341928
PCG,2017-09-07,69.89,70.38,69.74,70.31,1539291
PCLN,2017-09-07,1848.75,1853.87,1841.26,1845.37,321005
PDCO,2017-09-07,38.93,40.16,38.88,39.77,2109970
PEG,2017-09-07,45.68,46.06,45.53,46.04,2008931
PEP,2017-09-07,116.65,117.29,116.39,116.99,2623792
PFE,2017-09-07,34.04,34.13,33.81,33.99,17867050
PFG,2017-09-07,61.32,61.38,59.69,59.92,1304685
PGR,2017-09-07,44.92,44.92,43.59,43.73,5818044
PG,2017-09-07,92.74,93.36,92.33,92.97,7735387
PHM,2017-09-07,25.68,25.7896,25.38,25.42,3921583
PH,2017-09-07,160.34,160.34,157.03,158.86,993646
PKG,2017-09-07,111.74,112.86,111.1435,112.28,605028
PKI,2017-09-07,67.83,67.8632,67.26,67.83,600408
PLD,2017-09-07,63.36,64.06,63.17,63.71,2314851
PM,2017-09-07,118.24,119.425,117.14,118.92,3577245
PNC,2017-09-07,123.52,123.52,119.77,120.71,3151897
PNR,2017-09-07,61.9,61.9,61.25,61.64,565517
PNW,2017-09-07,89.16,89.62,88.94,89.54,594233
PPG,2017-09-07,104.37,104.37,103.1,104.01,938689
PPL,2017-09-07,38.85,39.23,38.65,39.16,3162384
PRGO,2017-09-07,78.52,83.18,78.51,82.19,3830512
PRU,2017-09-07,100.63,100.63,98.21,98.65,2746140
PSA,2017-09-07,208.48,215.19,208.35,214.28,1413642
PSX,2017-09-07,83.48,84.2,83.11,84.04,1853228
PVH,2017-09-07,129.54,130.08,128.37,128.69,975368
PWR,2017-09-07,35.6,35.75,35.34,35.5,1213340
PXD,2017-09-07,132.79,133.039,130.89,131.78,1258057
PX,2017-09-07,132.2,132.6,131.64,132.24,1376297
PYPL,2017-09-07,61.33,62.13,61.28,62,5022747
QCOM,2017-09-07,50.56,50.69,50.25,50.38,10035542
QRVO,2017-09-07,73.41,75.71,73.14,73.22,2006614
RCL,2017-09-07,119,119.88,117.34,117.54,1535352
REGN,2017-09-07,489,489,467,471.92,1554416
REG,2017-09-07,64.74,65.1,64.445,64.8,1353703
RE,2017-09-07,227.3,227.31,210.2,211.94,1196443
RF,2017-09-07,13.51,13.61,13.025,13.17,11124675
RHI,2017-09-07,44.48,44.86,44.39,44.85,737968
RHT,2017-09-07,106.71,107.39,106.14,107.04,1881187
RJF,2017-09-07,76.26,76.26,74.14,74.81,745751
RL,2017-09-07,90.67,90.97,88.5,88.74,1480654
RMD,2017-09-07,77.76,78.86,77.07,78.82,572676
ROK,2017-09-07,162.81,162.81,161.21,162.56,931000
ROP,2017-09-07,229.63,230.74,228.07,229.96,267336
ROST,2017-09-07,59.37,59.62,58.12,58.55,2942049
RRC,2017-09-07,18.27,18.38,17.86,17.91,4325880
RSG,2017-09-07,64.5,64.92,64.5,64.61,785007
RTN,2017-09-07,180.4,181.54,179.68,181.3,1100774
SBAC,2017-09-07,150.41,151.22,149.86,150.65,1168966
SBUX,2017-09-07,54.42,54.675,53.25,53.47,13801890
SCG,2017-09-07,60.24,60.24,59.22,59.58,900970
SCHW,2017-09-07,38.97,38.98,38.06,38.11,7096561
SEE,2017-09-07,42.87,43.93,42.45,43.75,4443671
SHW,2017-09-07,342.59,342.96,337.67,339.55,525555
SIG,2017-09-07,65.93,66.13,64.33,64.89,1579586
SJM,2017-09-07,106.09,106.52,104.9,106.02,1296457
SLB,2017-09-07,65.72,66.13,65.355,65.87,4236427
SLG,2017-09-07,96.47,96.9,95.5,96.34,580932
SNA,2017-09-07,145.55,146.45,145.04,146.34,341425
SNI,2017-09-07,85.49,85.61,85.01,85.24,1145122
SNPS,2017-09-07,80.12,80.55,79.78,79.79,844713
SO,2017-09-07,49.3,50,49.1,49.95,7074831
SPGI,2017-09-07,151.76,152.325,151.07,151.4,884640
SPG,2017-09-07,158.84,161.64,158.2265,160.8,1456841
SRCL,2017-09-07,70.64,70.99,68.92,69,1379742
SRE,2017-09-07,117.4,119.19,116.75,118.97,1000347
STI,2017-09-07,53.6,53.72,51.96,52.3,3123625
STT,2017-09-07,91.64,91.81,90.01,90.97,2244126
STX,2017-09-07,32.93,32.98,31.89,32.34,4284306
STZ,2017-09-07,202.96,203.75,201.13,202.21,814806
SWKS,2017-09-07,106.43,107.3,105.94,106.43,1394727
SWK,2017-09-07,142.84,144.735,141.84,144.68,1027223
SYF,2017-09-07,30,30,28.955,29.06,5625159
SYK,2017-09-07,141.33,142.56,140.9956,142.22,746778
SYMC,2017-09-07,29.74,30.65,29.62,30.6,7395983
SYY,2017-09-07,52.92,53.22,52.53,53.11,3028654
TAP,2017-09-07,88.87,89.17,87.83,87.94,1547363
TDG,2017-09-07,251.91,253.9,249.73,253.75,382766
TEL,2017-09-07,79.56,79.56,78.53,78.8,943583
TGT,2017-09-07,58.31,58.86,57.8545,58.42,6951144
TIF,2017-09-07,93.81,93.97,93.11,93.51,2015582
TJX,2017-09-07,73.5,73.65,72.55,72.92,2707254
TMK,2017-09-07,76.06,76.06,74.48,74.68,404169
TMO,2017-09-07,190,190.95,188.85,190.59,1619097
TPR,2017-09-07,41.38,41.38,40.58,40.66,3363815
TRIP,2017-09-07,44.35,45.97,44.06,45.81,3509945
TROW,2017-09-07,82.83,82.83,81.61,82.25,1570047
TRV,2017-09-07,116.59,116.95,113.76,115.18,2715713
TSCO,2017-09-07,60.4,60.99,60.0794,60.94,2090573
TSN,2017-09-07,64.92,65.78,64.43,64.65,3265215
TSS,2017-09-07,69.09,70.17,69,70.04,872839
TWX,2017-09-07,100.88,102.74,100.33,100.47,7979878
TXN,2017-09-07,82.45,83.99,81.79,82,3599895
TXT,2017-09-07,48.82,48.83,48.45,48.71,749446
T,2017-09-07,36.6,36.79,35.58,35.6,48620730
UAA,2017-09-07,17.11,17.36,17.06,17.33,3713755
UAL,2017-09-07,60.38,60.88,58.45,58.58,6936547
UA,2017-09-07,15.86,16.02,15.8301,15.98,2825210
UDR,2017-09-07,39.14,39.48,38.95,39.43,1271582
UHS,2017-09-07,107.46,110.77,107.46,110.05,1235602
ULTA,2017-09-07,228.52,231.28,228.25,230.53,1626421
UNH,2017-09-07,197.77,199.48,197.07,198.17,2684599
UNM,2017-09-07,47.71,47.71,46.08,46.43,1536956
UNP,2017-09-07,105.21,105.74,104.8,105.49,3622892
UPS,2017-09-07,113.88,114.78,113.88,114.67,1616260
URI,2017-09-07,121.5,123.16,120.33,123.09,1871370
USB,2017-09-07,50.89,50.99,49.535,49.86,6565418
UTX,2017-09-07,109.76,110.07,109.1,109.98,5153132
VAR,2017-09-07,106.23,106.28,104.89,105.3,847547
VFC,2017-09-07,63.38,63.41,62.67,62.89,1889476
VIAB,2017-09-07,28.26,28.36,26.96,27.2,6936620
VLO,2017-09-07,68.33,69.1,68.11,68.86,3675949
VMC,2017-09-07,119.54,120.15,118.34,119.73,1154739
VNO,2017-09-07,74.54,74.83,73.24,73.52,1176550
VRSK,2017-09-07,81.16,82.35,81.16,82,893363
VRSN,2017-09-07,103.04,103.67,102.51,103.48,413400
VRTX,2017-09-07,157.08,159.68,155.52,159.41,1235994
VTR,2017-09-07,68.55,69.12,68.32,69.03,1160110
VZ,2017-09-07,47,47.21,46.07,46.2,16591072
V,2017-09-07,103.71,105.44,103.61,104.56,6508616
WAT,2017-09-07,184.16,185.1,182.2,184.88,642262
WBA,2017-09-07,81.9,82.2,81.45,81.56,5467380
WDC,2017-09-07,90,90,88.38,88.42,2569616
WEC,2017-09-07,65.75,66.17,65.44,66.12,2340094
WFC,2017-09-07,49.94,49.94,49.27,49.68,23367261
WHR,2017-09-07,170.72,170.72,168.47,168.96,728899
WLTW,2017-09-07,147.63,149.255,147.4,147.86,1318350
WMB,2017-09-07,29.84,29.99,29.625,29.81,2912238
WMT,2017-09-07,80.32,80.76,80,80.12,6820752
WM,2017-09-07,75.94,76.11,75.715,76.08,1835982
WRK,2017-09-07,56.86,57.035,55.88,56.47,1539910
WU,2017-09-07,18.54,18.64,18.39,18.54,3800438
WYNN,2017-09-07,144,147.5,143.82,145.75,1860710
WYN,2017-09-07,97.85,97.97,96.267,96.92,1179570
WY,2017-09-07,33.13,33.405,33.0801,33.15,3429381
XEC,2017-09-07,102.08,102.82,100.91,102.08,720891
XEL,2017-09-07,49.72,49.95,49.5,49.89,2933639
XLNX,2017-09-07,64.21,64.57,63.7,64.32,2078501
XL,2017-09-07,38.39,38.39,36.02,36.48,4304206
XOM,2017-09-07,79.02,79.3299,78.61,79.03,9836447
XRAY,2017-09-07,56.93,58.18,56.68,57.83,2594316
XRX,2017-09-07,32.16,32.22,31.87,31.88,1223070
XYL,2017-09-07,62.06,62.585,61.91,62.48,608455
YUM,2017-09-07,76.31,76.82,76.15,76.47,1224438
ZBH,2017-09-07,115.63,116.12,115.255,115.67,673201
ZION,2017-09-07,42.51,42.56,41.225,41.33,2812493
ZTS,2017-09-07,63.58,65.12,63.23,64.85,2558538
AAL,2017-09-08,43.81,44.11,43.49,43.6,4684643
AAPL,2017-09-08,160.86,161.15,158.53,158.63,28611535
AAP,2017-09-08,93.59,95.03,92.48,94.03,1823769
ABBV,2017-09-08,81.29,86.09,81.11,85.34,14809087
ABC,2017-09-08,82.54,83.94,82.33,82.5,1936786
ABT,2017-09-08,51.29,52.15,51.29,52.02,6221827
ACN,2017-09-08,134.41,134.97,133.645,133.72,2178797
ADBE,2017-09-08,155.24,155.88,154.29,155.34,1449916
ADI,2017-09-08,81.21,81.59,80.1,80.44,2695414
ADM,2017-09-08,42.52,42.65,42.34,42.37,2387740
ADP,2017-09-08,108.77,109.44,107.91,108.41,3124962
ADSK,2017-09-08,114.17,115.72,114.1,114.44,2656502
ADS,2017-09-08,214.96,216,213.59,214.32,593466
AEE,2017-09-08,59.94,60.28,59.54,60.09,920192
AEP,2017-09-08,73.73,74.37,73.59,74.19,1506983
AES,2017-09-08,11.16,11.24,11.12,11.21,3542780
AET,2017-09-08,159.95,163.16,159.8,162.83,2081127
AFL,2017-09-08,79.9,81.4,79.75,81.18,1762991
AGN,2017-09-08,227.32,235.87,225.22,233.55,3185920
AIG,2017-09-08,58.03,60.23,57.9,59.78,10069162
AIV,2017-09-08,45.81,46.72,45.81,46.45,1642935
AIZ,2017-09-08,86.98,90.81,86,90.77,808848
AJG,2017-09-08,57.59,59.92,57.5264,59.69,1378238
AKAM,2017-09-08,46.95,46.95,45.94,46,1691242
ALB,2017-09-08,118.08,119,117.79,118.28,688970
ALGN,2017-09-08,179.8,181.99,179.0832,181.44,566345
ALK,2017-09-08,73.01,74.66,72.95,74.3,1201302
ALLE,2017-09-08,80.21,81.4,79.9,80.81,512543
ALL,2017-09-08,86.15,90.41,86.15,89.61,4305343
ALXN,2017-09-08,143.1,143.86,140.69,141.19,1267551
AMAT,2017-09-08,45.2,45.25,44.12,44.35,8128854
AMD,2017-09-08,12.5712,12.61,12.035,12.25,60886232
AME,2017-09-08,63.52,64.28,63.28,64.05,1164178
AMGN,2017-09-08,180.93,182.66,179.52,180.64,1993947
AMG,2017-09-08,172.69,173.665,171.56,173.31,194857
AMP,2017-09-08,132.16,133.52,131.6,132.77,841418
AMT,2017-09-08,146.8,146.8,144.44,144.99,2240630
AMZN,2017-09-08,979.1,979.88,963.47,965.9,2605322
ANDV,2017-09-08,100.68,102.17,100.5,101.57,1172518
ANSS,2017-09-08,128.31,129.115,127.87,128.44,237385
ANTM,2017-09-08,192.71,195.01,192.34,193.85,1254615
AON,2017-09-08,138.6,143.13,138.52,142.64,1630923
AOS,2017-09-08,55.86,56.77,55.67,56.52,658326
APA,2017-09-08,40.31,40.48,38.98,39.3,3726337
APC,2017-09-08,41.97,41.97,40.54,40.92,3330178
APD,2017-09-08,144.33,145.37,144.03,144.97,1715350
APH,2017-09-08,80.27,80.9,80.06,80.52,709948
ARE,2017-09-08,120.03,120.42,118.4,119.36,1163919
ARNC,2017-09-08,24.23,24.495,24.01,24.42,4176900
ATVI,2017-09-08,65.54,66.17,64.71,64.93,5224192
AVB,2017-09-08,185.83,188.08,185.52,186.76,999938
AVGO,2017-09-08,245.92,246.397,243.1001,244.11,1810040
AVY,2017-09-08,92.81,93.61,92.58,93.19,315606
AWK,2017-09-08,81.37,82,80.89,81.96,463752
AXP,2017-09-08,84.18,85.005,84.02,84.25,3462112
AYI,2017-09-08,179.11,180.33,177.43,179.75,301030
AZO,2017-09-08,541.23,544.435,537.36,540.51,331538
A,2017-09-08,65.15,65.68,64.83,65.02,1588439
BAC,2017-09-08,22.93,23.23,22.85,22.89,68365012
BAX,2017-09-08,62.93,64.4,62.73,63.28,2582962
BA,2017-09-08,235.75,239.39,235.21,238.78,3404151
BBT,2017-09-08,43.64,44.33,43.56,43.97,6016664
BBY,2017-09-08,56.03,56.1325,55.25,55.5,4250814
BDX,2017-09-08,199.95,204.29,199.46,203.7,1202165
BEN,2017-09-08,41.08,41.37,40.96,41.04,1662978
BF.B,2017-09-08,54.13,54.4,53.84,54.33,605425
BHF,2017-09-08,53,54.592,52.95,54.54,1039377
BHGE,2017-09-08,34.77,34.98,34.06,34.42,3019167
BIIB,2017-09-08,326.73,329.84,323.69,326.33,1429845
BK,2017-09-08,50.33,50.93,50.15,50.43,4952892
BLK,2017-09-08,413.17,417.77,412.64,415.95,316420
BLL,2017-09-08,40.25,40.36,40.08,40.28,1970140
BMY,2017-09-08,62.74,63.18,62.23,62.62,6579322
BRK.B,2017-09-08,173.9,175.815,173.57,175.5,3736383
BSX,2017-09-08,28.5,29.08,28.44,28.79,5336185
BWA,2017-09-08,45.97,46.36,45.76,46.2,903768
BXP,2017-09-08,120.62,120.925,119.95,120.17,444125
CAG,2017-09-08,34.33,34.74,34.18,34.5,3209281
CAH,2017-09-08,68.98,69.4,68.23,68.36,1843590
CAT,2017-09-08,117.23,118.85,117,117.82,2786971
CA,2017-09-08,33.2,33.3,33.08,33.16,893293
CBG,2017-09-08,35.91,36.44,35.83,36.24,1479466
CBOE,2017-09-08,103.76,105.91,103.7,104.74,1126133
CBS,2017-09-08,60.24,60.39,58.68,59.42,5201381
CB,2017-09-08,134.43,142.75,134.04,140.85,4374312
CCI,2017-09-08,106.97,107.17,105.91,106.49,2079941
CCL,2017-09-08,65.75,66.05,65.07,65.57,6086931
CDNS,2017-09-08,38.43,38.51,38.225,38.24,1053802
CELG,2017-09-08,141.33,142.09,139.86,140.5,3675872
CERN,2017-09-08,69.17,69.85,68.79,69.35,1783081
CFG,2017-09-08,32.12,33.02,32.12,32.81,5448059
CF,2017-09-08,31.65,32.27,31.47,32.04,3834917
CHD,2017-09-08,49.32,49.32,48.73,49.12,1183869
CHK,2017-09-08,3.83,3.86,3.56,3.64,39759451
CHRW,2017-09-08,73.25,73.99,72.88,73.74,805064
CHTR,2017-09-08,394.63,395.6,387,392.9,2141667
CINF,2017-09-08,73.42,75.97,73.42,75.77,639908
CI,2017-09-08,184.69,185.36,184.14,184.56,1353464
CLX,2017-09-08,135.63,135.63,133.53,134.04,847109
CL,2017-09-08,71.32,72.29,71.11,71.82,2952611
CMA,2017-09-08,64.35,65.18,64.3,64.72,1703665
CMCSA,2017-09-08,38.45,38.4609,37.51,38.21,53868234
CME,2017-09-08,125.86,129.09,125.52,128.04,1034854
CMG,2017-09-08,308.44,309.7,299,300.03,2091102
CMI,2017-09-08,161.34,164.24,160.98,162.82,1007592
CMS,2017-09-08,48.43,48.78,48.31,48.66,1528651
CNC,2017-09-08,88.82,89.95,88.66,89.54,910344
CNP,2017-09-08,29.86,30.03,29.73,30.01,3076260
COF,2017-09-08,77.45,78.56,76.98,78.21,2946095
COG,2017-09-08,26.52,26.6,25.91,25.97,6707209
COL,2017-09-08,131.13,131.34,130.76,130.95,2786147
COO,2017-09-08,244.82,252.05,244.34,251.48,577385
COP,2017-09-08,45,45,44.1,44.47,4147379
COST,2017-09-08,158.37,158.5,155.03,157.31,3364570
COTY,2017-09-08,16.32,16.48,16.25,16.47,4397025
CPB,2017-09-08,47.33,48.275,47.12,47.92,2871376
CRM,2017-09-08,96.62,97.19,96.38,96.43,3316395
CSCO,2017-09-08,31.68,31.78,31.46,31.48,15339455
CSRA,2017-09-08,32.47,32.5,32.07,32.19,1423999
CSX,2017-09-08,51.42,51.55,50.78,51.14,5629060
CTAS,2017-09-08,132.71,133.83,131.75,133.72,325638
CTL,2017-09-08,18.65,19.19,18.19,18.54,16154259
CTSH,2017-09-08,71.22,71.63,71.001,71.1,2480022
CTXS,2017-09-08,75.28,75.66,75.09,75.14,1344545
CVS,2017-09-08,80.01,80.55,79.48,79.72,4252922
CVX,2017-09-08,111.59,111.75,110.53,110.78,4033102
CXO,2017-09-08,114.74,114.8,110.68,112.07,1230097
C,2017-09-08,65.97,66.92,65.871,66.17,13437956
DAL,2017-09-08,46.98,47.77,46.89,47.45,6110712
DE,2017-09-08,116.16,117.92,115.9,117.3,3000624
DFS,2017-09-08,57.96,58.2,57.63,57.66,1966894
DGX,2017-09-08,107.21,107.64,106.93,107.54,654379
DG,2017-09-08,76.29,76.85,74.32,75.56,5110301
DHI,2017-09-08,35.92,36.48,35.75,36.25,3741385
DHR,2017-09-08,85.2,87.4,85.07,86.76,5474756
DISCA,2017-09-08,21.33,21.35,20.72,21.25,4058138
DISCK,2017-09-08,20.07,20.12,19.52,20.06,3308532
DISH,2017-09-08,55.49,55.9,54.535,54.6,2443853
DIS,2017-09-08,96.49,97.49,96.26,97.07,13147662
DLR,2017-09-08,120.71,121.22,120.01,120.63,960176
DLTR,2017-09-08,83.35,83.95,81.71,82.83,2708044
DOV,2017-09-08,86.02,87.54,85.98,87.3,622468
DPS,2017-09-08,92.05,92.05,91.39,91.52,978731
DRE,2017-09-08,29.37,29.54,29.32,29.33,2679358
DRI,2017-09-08,76.84,79.2,76.27,78.55,2261639
DTE,2017-09-08,111.83,112.96,111.59,112.84,657402
DUK,2017-09-08,87.37,88.03,87.21,87.78,1938288
DVA,2017-09-08,57.3,58.37,57.04,58.31,925495
DVN,2017-09-08,32.28,32.28,31.01,31.47,4439919
DWDP,2017-09-08,64.9,65.2,64.64,64.85,8099999
DXC,2017-09-08,84.29,84.585,83.58,84.17,1669809
D,2017-09-08,78.45,79.36,78.26,79.24,2208465
EA,2017-09-08,119.99,120.16,117.71,118.28,2424349
EBAY,2017-09-08,38.04,38.3,37.725,37.79,9075887
ECL,2017-09-08,131.14,131.37,130.48,131.12,716147
ED,2017-09-08,84.74,85.675,84.56,85.53,1505452
EFX,2017-09-08,121.82,125.5,117.25,123.23,16854687
EIX,2017-09-08,80.11,80.78,79.8,80.74,1387061
EL,2017-09-08,108.2,108.85,107.725,108.81,1387934
EMN,2017-09-08,84.58,85.26,84.48,84.83,1010034
EMR,2017-09-08,60.15,60.615,59.84,60.4,2254779
EOG,2017-09-08,87.87,88.07,86.08,86.78,2687176
EQIX,2017-09-08,463.19,464.61,460.33,462,655273
EQR,2017-09-08,67.58,68.59,67.58,68.09,1463819
EQT,2017-09-08,61.47,61.54,59.67,60.67,3677877
ESRX,2017-09-08,62.33,63.18,62.06,62.9,2287339
ESS,2017-09-08,265.78,268.7,265.705,266.58,300607
ES,2017-09-08,63.1,63.66,62.96,63.49,1127778
ETFC,2017-09-08,39.51,40.2,39.365,39.66,2311768
ETN,2017-09-08,71.2,72.42,71.09,72.14,1775647
ETR,2017-09-08,79.3,79.96,78.985,79.81,744491
EVHC,2017-09-08,48.43,49.79,47.47,49.25,3859265
EW,2017-09-08,112.3,114.79,112.01,113.19,1612089
EXC,2017-09-08,37.97,38.29,37.901,38.17,4466711
EXPD,2017-09-08,56.59,57.15,56.43,56.97,1278987
EXPE,2017-09-08,143.99,144.6701,141.22,141.41,1378157
EXR,2017-09-08,80.99,83.23,80.77,82.25,1283164
FAST,2017-09-08,41.9,42.71,41.61,42.69,2333929
FBHS,2017-09-08,62.91,64.57,62.72,64.43,1019445
FB,2017-09-08,173.09,173.49,170.8,170.95,10998459
FCX,2017-09-08,14.97,14.97,14.13,14.24,27484048
FDX,2017-09-08,212.69,212.69,209.67,210.48,1600975
FE,2017-09-08,32.14,32.22,31.75,32.21,4649757
FFIV,2017-09-08,115.21,115.92,114.76,115.56,490717
FISV,2017-09-08,122.67,123.46,122.03,122.66,709016
FIS,2017-09-08,92.51,92.72,92.13,92.3,1061118
FITB,2017-09-08,25.07,25.33,24.86,25.1,5534302
FLIR,2017-09-08,37.84,38.07,37.66,38.06,917511
FLR,2017-09-08,38.87,39.31,38.55,39.1,1108275
FLS,2017-09-08,39.84,39.95,38.99,39.48,1542358
FL,2017-09-08,36.1,36.29,35.31,35.73,2392080
FMC,2017-09-08,87.33,87.73,86.82,87.14,774829
FOXA,2017-09-08,25.75,25.87,25.49,25.79,7757968
FOX,2017-09-08,25.37,25.4,25.07,25.38,2543777
FRT,2017-09-08,130.2,130.825,129.2,129.38,403217
FTI,2017-09-08,26.18,26.2305,25.455,25.5,2849101
FTV,2017-09-08,65.53,67.09,65.48,66.48,1115138
F,2017-09-08,11.34,11.39,11.29,11.36,26633932
GD,2017-09-08,196.52,198.4,196,197.87,614677
GE,2017-09-08,23.95,24,23.58,23.82,44604454
GGP,2017-09-08,21.29,21.4,21.17,21.28,2979087
GILD,2017-09-08,85.29,86.2666,84.901,85.1,11611092
GIS,2017-09-08,54.66,55.74,54.57,55.35,3388949
GLW,2017-09-08,28.57,28.72,28.35,28.54,4572011
GM,2017-09-08,36.8,37.04,36.62,37,8180856
GOOGL,2017-09-08,949.7,950.7,940.01,941.41,999916
GOOG,2017-09-08,936.49,936.99,924.88,926.5,1011538
GPC,2017-09-08,84.53,85.67,84.31,85.35,744465
GPN,2017-09-08,95.87,96.14,94.6542,95.09,1047840
GPS,2017-09-08,25.86,25.93,25.28,25.7,5564567
GRMN,2017-09-08,51.68,52.57,51.66,52.26,740497
GS,2017-09-08,215.51,219.28,215.4,217.21,3120862
GT,2017-09-08,30.31,30.48,30.13,30.31,1303536
GWW,2017-09-08,162.42,165.81,162.11,164.97,760377
HAL,2017-09-08,41.24,41.26,39.86,40.29,9178227
HAS,2017-09-08,92.43,94.38,91.565,94.09,1356453
HBAN,2017-09-08,12.17,12.42,12.15,12.32,8736458
HBI,2017-09-08,25.15,25.2,24.76,25.13,3255105
HCA,2017-09-08,76.18,77.1,75.74,77.05,1922216
HCN,2017-09-08,73.91,74.81,73.76,74.67,1451063
HCP,2017-09-08,30.13,30.59,30.03,30.21,4924277
HD,2017-09-08,159.09,160.69,157.52,159.66,10088630
HES,2017-09-08,41.15,41.33,40.01,40.27,3443326
HIG,2017-09-08,51.26,53.21,51.2,53.17,3502233
HII,2017-09-08,209.22,211.42,208.14,210.43,225410
HLT,2017-09-08,63.89,65.34,63.74,65.14,2552391
HOG,2017-09-08,47,47.45,46.46,47.38,1131883
HOLX,2017-09-08,38.97,39.26,38.785,38.8,3423696
HON,2017-09-08,136.83,138.09,136.67,137.57,2929927
HPE,2017-09-08,13.289,13.385,13.06,13.12,24308651
HPQ,2017-09-08,19.23,19.26,19.08,19.12,6496651
HP,2017-09-08,45.97,46.02,45.32,45.48,1277617
HRB,2017-09-08,25.67,26.09,25.5701,26.08,2120291
HRL,2017-09-08,31.13,31.655,31.065,31.6,3113289
HRS,2017-09-08,122.14,123.03,121.38,122.51,516928
HSIC,2017-09-08,87.53,87.945,87.345,87.67,788512
HST,2017-09-08,17.91,18.305,17.86,18.15,7505688
HSY,2017-09-08,107.74,108.89,107.28,108.15,1089088
HUM,2017-09-08,256.4,257.285,255.675,256.56,837622
IBM,2017-09-08,143.15,143.15,141.64,142.45,3366169
ICE,2017-09-08,64.48,65.7,64.29,65.34,1927247
IDXX,2017-09-08,157.64,159.04,156.9,157.49,331368
IFF,2017-09-08,140.53,142.38,140.3,141.83,268127
ILMN,2017-09-08,209.61,210.97,208.81,209.68,437617
INCY,2017-09-08,132.24,132.24,126,129.46,3152543
INFO,2017-09-08,47.29,47.73,46.98,47.53,1692877
INTC,2017-09-08,35.42,35.54,35.08,35.19,14125018
INTU,2017-09-08,141.17,141.7,140.94,141.56,953284
IPG,2017-09-08,20.12,20.46,19.91,20.38,5241529
IP,2017-09-08,54.67,55.0499,54.5,54.78,1449721
IQV,2017-09-08,96.48,97.14,96.24,97,834955
IRM,2017-09-08,39.77,40.23,39.77,40.04,1379684
IR,2017-09-08,84.79,88.62,84.57,87.46,2980886
ISRG,2017-09-08,344.283,351.5896,341.6663,347.5297,940224
ITW,2017-09-08,137.84,140.41,137.84,140.04,1302881
IT,2017-09-08,122.44,124.95,122.29,124.37,707806
IVZ,2017-09-08,31.67,31.88,31.58,31.69,2158697
JBHT,2017-09-08,100.74,102.03,100.23,101.84,753996
JCI,2017-09-08,39.2,39.48,38.96,39.16,4264778
JEC,2017-09-08,54.36,55,53.94,54.63,598077
JNJ,2017-09-08,132,132.34,130.87,130.98,4854414
JNPR,2017-09-08,26.97,27.04,26.5,26.62,4357790
JPM,2017-09-08,88.31,89.42,88.24,88.42,14242198
JWN,2017-09-08,46.22,46.29,45.42,46.1,1123847
KEY,2017-09-08,16.44,16.75,16.42,16.62,7748742
KHC,2017-09-08,81.45,82.02,80.66,81.72,3547177
KIM,2017-09-08,20.47,20.5,20.135,20.17,3832347
KLAC,2017-09-08,95.24,95.78,94.06,94.35,675452
KMB,2017-09-08,118.75,119.17,117.49,118.13,1813361
KMI,2017-09-08,19.1,19.185,18.95,19.14,7987622
KMX,2017-09-08,68.52,68.86,67.58,68.47,1628202
KORS,2017-09-08,42.38,42.52,42.01,42.15,1267446
KO,2017-09-08,46.19,46.37,46.02,46.3,10534915
KR,2017-09-08,21.35,21.79,20.41,21.06,62444244
KSS,2017-09-08,42.38,42.63,41.32,42,2947407
KSU,2017-09-08,103.48,104.47,102.83,104.43,661905
K,2017-09-08,67.715,68.8,67.38,68.45,2764777
LB,2017-09-08,37.31,37.41,36.76,37.1,2452743
LEG,2017-09-08,43.19,45.53,43.19,45.3,1521099
LEN,2017-09-08,48.7745,49.8627,48.549,49.549,1539330
LH,2017-09-08,157.77,158.36,156.9,157.55,398630
LKQ,2017-09-08,34.76,34.865,34.56,34.81,746871
LLL,2017-09-08,180.92,182.24,180.47,182.2,270969
LLY,2017-09-08,81.61,83.12,81.54,82.92,3961293
LMT,2017-09-08,301.52,303.66,301.52,302.9,1161734
LNC,2017-09-08,65,65.88,64.75,65.8,1375918
LNT,2017-09-08,42.93,43.24,42.75,43.19,725473
LOW,2017-09-08,78.05,79.35,77.63,78.56,11616560
LRCX,2017-09-08,167.74,168.7,165.3,165.75,1729689
LUK,2017-09-08,22.23,22.54,22.23,22.36,2372310
LUV,2017-09-08,52.01,53.025,51.88,52.87,5065076
LYB,2017-09-08,91.57,92.08,91.33,91.6,1746982
L,2017-09-08,45.02,46.175,45.01,45.97,1175290
MAA,2017-09-08,107.3,108.44,106.91,107.94,845630
MAC,2017-09-08,54.55,54.62,53.86,54.23,1072362
MAR,2017-09-08,101.73,104.44,101.61,103.43,1876132
MAS,2017-09-08,37.03,37.62,36.9299,37.57,2322349
MAT,2017-09-08,15.5,15.5,15.17,15.28,5759011
MA,2017-09-08,136.22,137.74,136.06,137.22,4452115
MCD,2017-09-08,159.53,160.38,159.18,159.71,2984223
MCHP,2017-09-08,87.3,87.61,86.37,86.57,1622017
MCK,2017-09-08,157.22,160.78,156.74,156.94,1437073
MCO,2017-09-08,134.25,135.76,133.85,135.35,427471
MDLZ,2017-09-08,40.97,41.185,40.61,40.63,9829153
MDT,2017-09-08,79.9,82.48,79.9,82.03,7881013
MET,2017-09-08,46.77,47.275,46.57,47.14,4894875
MGM,2017-09-08,33.9,33.92,32.96,33.25,8154143
MHK,2017-09-08,252.5,258.38,252.215,257.92,603443
MKC,2017-09-08,96.34,97.67,96.05,97.6,1029975
MLM,2017-09-08,208.91,212.2,208,212,674448
MMC,2017-09-08,78.79,82.33,78.675,81.95,4130975
MMM,2017-09-08,204.35,206.12,203.16,205.69,1473989
MNST,2017-09-08,56.36,56.7,56.21,56.32,1230958
MON,2017-09-08,117.6,117.66,117.14,117.42,825767
MOS,2017-09-08,19.51,19.55,19.23,19.39,3871266
MO,2017-09-08,62.68,62.86,62.03,62.23,6736941
MPC,2017-09-08,52.66,53.705,52.52,53.42,4656368
MRK,2017-09-08,63.99,64.53,63.94,64.27,7365817
MRO,2017-09-08,11.74,11.74,11.0901,11.31,18652332
MSFT,2017-09-08,74.33,74.44,73.84,73.98,14703816
MSI,2017-09-08,86.1,86.16,85.05,85.12,1583400
MS,2017-09-08,44.19,44.81,43.95,44.01,8739832
MTB,2017-09-08,142.36,144.73,142.17,144.07,723048
MTD,2017-09-08,610,615.26,609.99,612.7,97542
MU,2017-09-08,32.8,33.02,32.31,32.45,19649272
MYL,2017-09-08,31.88,32.21,31.62,32.1,4187818
M,2017-09-08,21.7,21.75,21.265,21.32,6190938
NAVI,2017-09-08,13.36,13.91,13.27,13.51,4252763
NBL,2017-09-08,25.07,25.22,24.38,24.62,6080395
NCLH,2017-09-08,55.84,56.98,55.01,55.12,1538205
NDAQ,2017-09-08,73.75,74.75,73.75,74.35,843504
NEE,2017-09-08,149.21,149.48,147.06,148.26,2949171
NEM,2017-09-08,39.48,39.55,39.03,39.31,5478697
NFLX,2017-09-08,178.45,180.39,176.25,176.42,4590846
NFX,2017-09-08,26.12,26.19,24.47,24.8,3485100
NI,2017-09-08,26.95,27.16,26.84,27.11,1657098
NKE,2017-09-08,52.25,52.51,52.11,52.2,8563283
NLSN,2017-09-08,38.36,38.59,38.07,38.48,1721236
NOC,2017-09-08,265.83,268.145,265,267.45,861508
NOV,2017-09-08,31.85,31.86,31.54,31.75,2635345
NRG,2017-09-08,24.11,24.2,23.78,23.92,2427475
NSC,2017-09-08,123.8,124.24,123,123.92,1050399
NTAP,2017-09-08,38.61,38.835,38.3799,38.63,2784918
NTRS,2017-09-08,87.46,89.36,87.01,88.46,1392630
NUE,2017-09-08,53.95,54.9597,53.55,54.55,2552697
NVDA,2017-09-08,166.11,166.71,162.71,163.69,12471422
NWL,2017-09-08,44.61,44.98,43.68,44.04,9004133
NWSA,2017-09-08,13.53,13.54,13.11,13.14,2109525
NWS,2017-09-08,13.8,13.9,13.4,13.4,628261
OKE,2017-09-08,56.3,56.77,55.95,56.22,3295839
OMC,2017-09-08,72.43,73.35,71.68,72.83,1331920
ORCL,2017-09-08,51.8,51.88,51.38,51.58,10356483
ORLY,2017-09-08,200.42,201.42,198.26,199.1,683959
OXY,2017-09-08,60.78,60.93,59.78,60.24,3502021
O,2017-09-08,58.81,59.74,58.6143,59.33,1265527
PAYX,2017-09-08,56.93,57.225,56.82,56.9,1315469
PBCT,2017-09-08,16.04,16.36,16.04,16.25,2495010
PCAR,2017-09-08,66.75,67.82,66.37,67.6,1670136
PCG,2017-09-08,70.23,70.77,70.0308,70.64,1383253
PCLN,2017-09-08,1846.94,1854.06,1838.06,1838.57,295503
PDCO,2017-09-08,39.7,39.89,39.32,39.37,941929
PEG,2017-09-08,46.02,46.54,45.94,46.45,2043428
PEP,2017-09-08,116.4,116.48,114.57,115.04,4818344
PFE,2017-09-08,33.95,34.25,33.8,34.1,15442446
PFG,2017-09-08,59.92,60.85,59.62,60.67,1084742
PGR,2017-09-08,43.6,45.505,43.6,45.41,7058859
PG,2017-09-08,92.76,93.15,92.51,92.84,6070073
PHM,2017-09-08,25.43,25.975,25.35,25.76,2569564
PH,2017-09-08,158.43,161.765,158.43,161.33,686722
PKG,2017-09-08,112.41,114.44,112.23,113.79,724969
PKI,2017-09-08,67.84,68.26,67.439,67.65,660941
PLD,2017-09-08,63.54,64.24,63.2691,63.97,1410233
PM,2017-09-08,119.06,119.19,116.72,117.06,3660047
PNC,2017-09-08,120.5,122.42,120.39,121.51,1953666
PNR,2017-09-08,61.47,62.18,61.23,62.02,461986
PNW,2017-09-08,89.59,90.16,89.19,90.01,491736
PPG,2017-09-08,103.63,103.94,101.61,103.59,1210286
PPL,2017-09-08,39.21,39.66,39.075,39.55,3090379
PRGO,2017-09-08,82.11,83.79,81.51,82.79,1828531
PRU,2017-09-08,98.35,99.67,97.88,98.91,1839760
PSA,2017-09-08,214.25,219.925,214.17,218.31,1319819
PSX,2017-09-08,84.03,85.11,83.96,84.7,1936653
PVH,2017-09-08,128.57,128.57,127.34,127.76,648375
PWR,2017-09-08,35.44,36.32,35.425,36.13,2029556
PXD,2017-09-08,131.37,131.43,127.26,128.5,1870015
PX,2017-09-08,131.89,132.61,131.64,132.46,807718
PYPL,2017-09-08,61.94,62,61.1,61.13,4942551
QCOM,2017-09-08,50.35,50.45,48.92,49.64,12809377
QRVO,2017-09-08,73.29,73.4,71.44,71.61,707064
RCL,2017-09-08,117,118.7,115.6,117.45,2060042
REGN,2017-09-08,473,479.025,470,471.49,761263
REG,2017-09-08,64.6,64.885,63.87,64.18,828392
RE,2017-09-08,211.9,226.67,209.22,222.48,1566359
RF,2017-09-08,13.14,13.39,13.13,13.26,12265438
RHI,2017-09-08,44.73,45.73,44.53,45.49,747673
RHT,2017-09-08,107.21,107.98,106.94,107.12,1111518
RJF,2017-09-08,74.68,75.935,74.485,75.32,644937
RL,2017-09-08,90.45,91.41,89.25,90.79,1683362
RMD,2017-09-08,79.01,80.381,78.87,79.84,557663
ROK,2017-09-08,162.18,164.68,161.7,164.01,512379
ROP,2017-09-08,229.58,234.55,229.14,234.38,348339
ROST,2017-09-08,58.51,58.72,57.865,58.52,2085349
RRC,2017-09-08,17.58,17.61,15.995,16.58,14350363
RSG,2017-09-08,64.5,65.58,64.43,65.46,909469
RTN,2017-09-08,180.98,182.35,180.91,181.69,1040804
SBAC,2017-09-08,150.04,150.4,149.1,149.45,857506
SBUX,2017-09-08,53.39,53.78,53.05,53.49,11774483
SCG,2017-09-08,58.95,59.29,58.55,59.23,795713
SCHW,2017-09-08,38.22,39.155,38.15,38.68,6466377
SEE,2017-09-08,43.76,43.83,42.81,43.02,6942639
SHW,2017-09-08,339.95,345.27,336.27,344.55,727019
SIG,2017-09-08,65.37,65.95,64.575,65.49,1178957
SJM,2017-09-08,106,107.45,105.525,107.14,1073047
SLB,2017-09-08,65.72,65.76,64.541,64.86,5486979
SLG,2017-09-08,96.13,96.46,95.35,95.45,834673
SNA,2017-09-08,146.01,147.3968,145.6051,147,298755
SNI,2017-09-08,85.2,85.49,84.71,85.47,931851
SNPS,2017-09-08,79.78,79.96,79.33,79.54,675528
SO,2017-09-08,49.73,50.27,49.6001,50.2,5696199
SPGI,2017-09-08,151.08,152.6,150.34,151.93,866445
SPG,2017-09-08,160.5,160.86,159.52,159.56,915805
SRCL,2017-09-08,69,70.62,68.62,70.26,737301
SRE,2017-09-08,118.95,119.19,118.44,119.16,568800
STI,2017-09-08,52.28,52.86,52.09,52.37,5005614
STT,2017-09-08,91.08,92.88,91.01,92.5,2029840
STX,2017-09-08,32.31,32.31,31.9,31.99,3562738
STZ,2017-09-08,202.16,203.56,202.16,202.39,846480
SWKS,2017-09-08,106.05,106.35,104.31,104.64,969549
SWK,2017-09-08,144.6,148.14,144.54,147.05,1458600
SYF,2017-09-08,28.63,28.86,28.3286,28.55,8560010
SYK,2017-09-08,142.23,143.065,142.22,142.5,863772
SYMC,2017-09-08,31.5,32.5,31.35,31.63,11809655
SYY,2017-09-08,52.84,53.15,52.55,52.92,1736622
TAP,2017-09-08,88.08,88.42,87.64,88.25,1786669
TDG,2017-09-08,253.22,254.61,252.27,254.02,469900
TEL,2017-09-08,78.66,79.32,78.38,78.93,1035566
TGT,2017-09-08,58.13,58.27,55.655,57.27,10951402
TIF,2017-09-08,93.32,93.89,92.5,93.16,1403960
TJX,2017-09-08,72.97,72.99,71.725,72.39,2681404
TMK,2017-09-08,74.57,76.37,74.57,76.07,458654
TMO,2017-09-08,190.59,192.28,189.78,191.63,1546420
TPR,2017-09-08,40.74,40.74,40.3,40.43,4482587
TRIP,2017-09-08,45.63,45.75,44.73,45.06,2409288
TROW,2017-09-08,81.93,82.67,81.77,82.13,1209709
TRV,2017-09-08,114.71,120.83,114.48,119.76,4215429
TSCO,2017-09-08,60.8,60.9,59.64,60.31,2880939
TSN,2017-09-08,64.61,65.5,64.295,65.39,2334077
TSS,2017-09-08,69.91,70.21,69.295,69.48,1717696
TWX,2017-09-08,100.43,100.5,99.67,100.2,4920644
TXN,2017-09-08,81.98,82.035,81.25,81.38,2505583
TXT,2017-09-08,48.6,49.25,48.51,49.24,740709
T,2017-09-08,35.6,35.76,35.1,35.59,41051014
UAA,2017-09-08,17.33,17.68,17.2,17.42,4659709
UAL,2017-09-08,58.48,59.09,58.33,58.38,4085982
UA,2017-09-08,15.98,16.3,15.915,16.12,2234235
UDR,2017-09-08,39.45,39.7,39.38,39.55,2095598
UHS,2017-09-08,109.52,110.83,109.18,110.5,439494
ULTA,2017-09-08,229.66,229.66,226,226.98,1112941
UNH,2017-09-08,198.43,198.86,197,197.75,2205962
UNM,2017-09-08,46.36,47.23,46.25,47.11,861356
UNP,2017-09-08,105.64,107.29,104.97,107.21,3228219
UPS,2017-09-08,114.61,115.41,114.06,115.05,1645388
URI,2017-09-08,123.5,128,123.5,126.69,2616453
USB,2017-09-08,49.75,50.36,49.7,49.98,6052039
UTX,2017-09-08,110.11,110.34,109.35,109.55,4404054
VAR,2017-09-08,105.08,106.69,104.735,106.42,584250
VFC,2017-09-08,62.64,62.85,61.9,62.48,1880409
VIAB,2017-09-08,27.09,27.405,26.65,27.27,6270059
VLO,2017-09-08,68.86,70.28,68.73,69.54,3771329
VMC,2017-09-08,119.88,121.6,118.9829,121.52,1071865
VNO,2017-09-08,73.37,74.47,73.37,73.9,1286575
VRSK,2017-09-08,81.73,82.8,80.89,82.48,665388
VRSN,2017-09-08,103.49,104.295,103.07,103.31,410098
VRTX,2017-09-08,159.61,161.44,157.3775,158.83,1064745
VTR,2017-09-08,68.88,69.92,68.79,69.47,1684838
VZ,2017-09-08,46.18,46.39,45.71,46.11,14152041
V,2017-09-08,104.33,104.77,104.06,104.43,5787188
WAT,2017-09-08,184.79,186.9,184.745,186.56,505369
WBA,2017-09-08,81.7,81.95,81.06,81.39,4523201
WDC,2017-09-08,88.4,88.8254,86.26,87,3998556
WEC,2017-09-08,66.1,66.83,65.84,66.64,1611575
WFC,2017-09-08,49.61,49.98,49.43,49.58,18975665
WHR,2017-09-08,168.18,172.36,168.03,172.29,624785
WLTW,2017-09-08,147.79,152.44,147.37,151.84,1380437
WMB,2017-09-08,29.71,29.93,29.55,29.69,3272457
WMT,2017-09-08,79.74,79.875,77.73,78.88,9999593
WM,2017-09-08,75.99,77.252,75.77,77.12,2240595
WRK,2017-09-08,56.49,56.76,56.25,56.47,1314365
WU,2017-09-08,18.54,18.85,18.46,18.69,3118970
WYNN,2017-09-08,145.53,146.89,144.16,144.43,1081061
WYN,2017-09-08,96.78,98.89,96.43,98.47,1157051
WY,2017-09-08,33.19,33.7298,33.13,33.58,4372402
XEC,2017-09-08,101.39,101.64,99.28,99.48,1138571
XEL,2017-09-08,49.88,50.3,49.73,50.23,1647567
XLNX,2017-09-08,64.36,64.455,63.38,63.67,2129733
XL,2017-09-08,36.1,39.09,36.08,38.61,6561239
XOM,2017-09-08,79.01,79.04,78.63,78.82,8436033
XRAY,2017-09-08,57.92,58.81,57.92,58.44,3016837
XRX,2017-09-08,31.75,31.9,31.54,31.56,1594269
XYL,2017-09-08,62.37,63.15,62.34,62.78,723288
YUM,2017-09-08,76.42,77.09,76.35,76.48,1376166
ZBH,2017-09-08,115.33,116.61,114.92,115.7,999596
ZION,2017-09-08,41.59,41.92,41.31,41.64,2230242
ZTS,2017-09-08,64.85,65.085,64.62,64.7,2608157
AAL,2017-09-11,44.01,46.09,44,45.86,7921608
AAPL,2017-09-11,160.5,162.05,159.89,161.5,31580798
AAP,2017-09-11,94,95.02,93.37,94.4,1249884
ABBV,2017-09-11,84.46,87.1,84.38,87,12686966
ABC,2017-09-11,83.33,84.56,82.89,84.39,1230843
ABT,2017-09-11,52.35,52.6,52.01,52.45,3668836
ACN,2017-09-11,134.62,136.26,133.61,136.23,1667247
ADBE,2017-09-11,156.59,157.89,156.38,156.87,1715997
ADI,2017-09-11,80.81,82.69,80.81,82.22,4104953
ADM,2017-09-11,42.61,42.985,42.51,42.79,2208184
ADP,2017-09-11,108.83,109,106.85,107.5,5674572
ADSK,2017-09-11,112.98,117.125,112.22,116.48,2294704
ADS,2017-09-11,217.1,220,216,219.19,542314
AEE,2017-09-11,60.12,60.91,60.01,60.91,1194775
AEP,2017-09-11,74.18,74.59,74.07,74.55,2108618
AES,2017-09-11,11.23,11.43,11.22,11.39,6470274
AET,2017-09-11,162.84,164.05,162.82,163.21,2446848
AFL,2017-09-11,82.19,82.535,81.75,82.47,1439196
AGN,2017-09-11,236.01,237.41,231.84,232.38,2143021
AIG,2017-09-11,60.36,61.06,59.98,60.77,8147056
AIV,2017-09-11,46.47,46.7,46.09,46.27,864310
AIZ,2017-09-11,92.32,94.75,91.47,93.34,866889
AJG,2017-09-11,59.49,60.33,59.19,60.04,1529046
AKAM,2017-09-11,46.29,46.62,46.22,46.47,1364320
ALB,2017-09-11,120.12,124.32,119.52,123.85,1724152
ALGN,2017-09-11,185.61,185.61,181.49,184.12,739181
ALK,2017-09-11,74.95,75.79,74.83,75.59,1832155
ALLE,2017-09-11,81.23,81.64,80.48,81.07,759313
ALL,2017-09-11,91.44,93.54,90.72,91.23,3580975
ALXN,2017-09-11,143,143.97,139.8387,142.93,1781701
AMAT,2017-09-11,44.89,45.79,44.85,45.58,8893042
AMD,2017-09-11,12.46,12.74,12.4001,12.55,43346052
AME,2017-09-11,64.32,64.52,63.86,64.41,1034630
AMGN,2017-09-11,182.54,186.71,182.54,186.49,3791224
AMG,2017-09-11,175.62,177.89,174.86,177.25,204122
AMP,2017-09-11,134.93,136.73,134.23,136.54,1088999
AMT,2017-09-11,146.42,146.85,144.62,146.18,2202033
AMZN,2017-09-11,974.46,981.94,974.22,977.96,2186666
ANDV,2017-09-11,102.08,102.58,100.35,102.19,1036153
ANSS,2017-09-11,129.28,130.46,128.39,129.81,453313
ANTM,2017-09-11,195.15,196.14,193.89,195.95,1375444
AON,2017-09-11,143.12,144.81,141.9,142.66,1290649
AOS,2017-09-11,56.95,57.54,56.78,57.53,887967
APA,2017-09-11,39.43,40.15,39.33,39.76,2560552
APC,2017-09-11,41.1,41.45,40.64,41.02,3378194
APD,2017-09-11,146.01,149.38,145.37,149.18,3024657
APH,2017-09-11,81.02,82.07,80.969,81.94,1023829
ARE,2017-09-11,120.01,120.81,119.84,120.36,917930
ARNC,2017-09-11,24.57,25.18,24.545,24.98,3091851
ATVI,2017-09-11,65.54,66.5,65.33,66.16,5371746
AVB,2017-09-11,187.2,188.55,186.29,188.55,909602
AVGO,2017-09-11,247.08,248.24,246.01,247.74,1687802
AVY,2017-09-11,93.67,94.24,93.04,94.18,572240
AWK,2017-09-11,81.95,83.06,81.95,82.92,553739
AXP,2017-09-11,84.97,86.12,84.97,85.69,3397496
AYI,2017-09-11,180.88,181.0599,179.23,179.95,489311
AZO,2017-09-11,542.49,543.93,535.96,540.32,257601
A,2017-09-11,65.5,66.27,65.38,66.11,1770025
BAC,2017-09-11,23.22,23.41,23.08,23.36,73741048
BAX,2017-09-11,63.63,64.32,63.57,64.28,2711586
BA,2017-09-11,239.5,241.85,239.31,240.59,3628146
BBT,2017-09-11,44.49,44.82,44.27,44.68,4031371
BBY,2017-09-11,55.81,55.99,55.34,55.96,3535311
BDX,2017-09-11,204.79,204.86,202.84,203.87,1614296
BEN,2017-09-11,41.5,41.92,41.49,41.73,2025519
BF.B,2017-09-11,54.33,55.13,54.18,54.65,1020041
BHF,2017-09-11,55.08,56,54.83,55.11,1125997
BHGE,2017-09-11,34.52,35.6,34.37,35.48,2849534
BIIB,2017-09-11,329.6,329.95,322.82,326.54,1301326
BK,2017-09-11,50.92,51.56,50.91,51.53,4442623
BLK,2017-09-11,417.49,426.04,417.49,424.04,443206
BLL,2017-09-11,40.55,41.16,40.415,40.94,2671595
BMY,2017-09-11,62.62,63.135,62.14,62.72,6086467
BRK.B,2017-09-11,177.75,179.24,177.33,177.87,4107611
BSX,2017-09-11,29.05,29.4,28.895,28.95,5695829
BWA,2017-09-11,46.5,47.18,46.31,46.99,1367712
BXP,2017-09-11,120.83,121.37,120.26,120.71,555211
CAG,2017-09-11,34.61,35,34.5555,34.75,3332899
CAH,2017-09-11,68.82,69.99,68.69,69.73,2246803
CAT,2017-09-11,118.82,118.92,117.47,118.87,3527473
CA,2017-09-11,33.41,33.51,33.24,33.41,1392777
CBG,2017-09-11,36.58,37.23,36.49,36.99,2039834
CBOE,2017-09-11,105.36,105.8961,103.86,104.38,1296653
CBS,2017-09-11,59.79,59.92,57.92,58,5047231
CB,2017-09-11,142.71,146.84,142.71,145.88,4895214
CCI,2017-09-11,106.84,107.35,106.52,106.93,1864218
CCL,2017-09-11,66.93,68.03,66.8,67.65,6671226
CDNS,2017-09-11,38.13,38.13,37.47,37.61,6626418
CELG,2017-09-11,140.56,141.28,139,140.92,2950213
CERN,2017-09-11,69.61,70.5,69.17,70.49,2425365
CFG,2017-09-11,33.24,33.77,33.08,33.46,4412777
CF,2017-09-11,32.3,32.76,31.96,32.31,3500312
CHD,2017-09-11,49.19,49.755,49.08,49.62,1495796
CHK,2017-09-11,3.66,3.7,3.61,3.63,22935559
CHRW,2017-09-11,73.68,73.975,72.17,72.83,2013260
CHTR,2017-09-11,394.93,397.39,380.69,381.01,2090660
CINF,2017-09-11,76.21,77.09,76.1,76.52,514004
CI,2017-09-11,185.01,186.32,184.65,186.32,1618631
CLX,2017-09-11,134.25,135.55,133.89,135.03,645668
CL,2017-09-11,71.82,72.15,71.72,72.02,2351734
CMA,2017-09-11,65.69,67.04,65.59,66.75,2615787
CMCSA,2017-09-11,38.3,38.42,37.56,37.83,29644553
CME,2017-09-11,129.12,129.75,128.51,128.8,1056608
CMG,2017-09-11,302,308.2,301.75,305.14,1339124
CMI,2017-09-11,161.58,164.97,161.57,164.67,1173431
CMS,2017-09-11,48.62,49.11,48.54,49.1,1308046
CNC,2017-09-11,90,91.09,89.65,90.54,1388535
CNP,2017-09-11,30.03,30.45,29.98,30.45,2638729
COF,2017-09-11,78.88,79.62,78.39,79.06,2388392
COG,2017-09-11,26.12,26.2,25.93,26.03,5314854
COL,2017-09-11,131.01,131.235,130.59,130.81,3018477
COO,2017-09-11,252.81,253.99,251.41,253.39,418758
COP,2017-09-11,44.66,45.2931,44.5,44.93,4809372
COST,2017-09-11,157.89,158,157.06,157.36,2442453
COTY,2017-09-11,16.53,16.89,16.53,16.72,3333048
CPB,2017-09-11,47.94,48.39,47.71,47.73,2184343
CRM,2017-09-11,96.95,98.22,96.95,97.71,4471493
CSCO,2017-09-11,31.71,32.3,31.67,32.19,22440819
CSRA,2017-09-11,32.41,32.86,32.365,32.61,1692437
CSX,2017-09-11,51.46,52.115,51.43,52.07,5691020
CTAS,2017-09-11,133.95,135.25,133.52,135,319777
CTL,2017-09-11,18.6,18.7,18.21,18.34,12430918
CTSH,2017-09-11,71.72,72.33,71.21,72.18,3160971
CTXS,2017-09-11,75.9,76.73,75.73,76.28,1618120
CVS,2017-09-11,80,80,79.33,79.72,3784325
CVX,2017-09-11,111.83,112.57,111.52,112.52,5973396
CXO,2017-09-11,112.16,114.25,112.08,114.16,915989
C,2017-09-11,66.76,67.79,66.37,67.71,17287005
DAL,2017-09-11,47.95,49.21,47.94,48.82,12512615
DE,2017-09-11,118.47,118.59,116.97,117.93,2759642
DFS,2017-09-11,58.01,58.48,57.82,58.19,2667393
DGX,2017-09-11,108.33,108.54,107.69,108.23,625200
DG,2017-09-11,75.79,76.3599,75.5,75.97,4155723
DHI,2017-09-11,36.42,37.09,36.2,36.93,4833130
DHR,2017-09-11,86.76,87.28,86.74,87.07,2630561
DISCA,2017-09-11,21.4,21.57,20.78,20.8,5083262
DISCK,2017-09-11,20.21,20.35,19.61,19.62,2219345
DISH,2017-09-11,55.02,55.3,54.4,54.56,2208460
DIS,2017-09-11,97.9,98.02,96.96,97.09,9610290
DLR,2017-09-11,121.77,127.23,121.77,126.04,2939992
DLTR,2017-09-11,83.14,83.51,82.2,83.4,2790886
DOV,2017-09-11,88,88.34,87.31,87.94,1114671
DPS,2017-09-11,91.71,92.23,91.56,92.11,668440
DRE,2017-09-11,29.48,30.14,29.48,30.14,3530953
DRI,2017-09-11,79.3,81.75,79.3,79.74,2240102
DTE,2017-09-11,112.75,113.71,112.4,113.51,441544
DUK,2017-09-11,87.64,88.4,87.47,88.34,1674681
DVA,2017-09-11,58.96,60.4,58.96,59.8,1917025
DVN,2017-09-11,31.63,31.9993,31.465,31.81,3862738
DWDP,2017-09-11,65.25,67.16,65.2,66.85,11567033
DXC,2017-09-11,84.84,85.86,84.18,85.25,2988096
D,2017-09-11,79.2,79.95,78.62,79.92,2393082
EA,2017-09-11,119.88,121.35,119.28,121.19,2282097
EBAY,2017-09-11,38.04,38.26,38,38.09,6121966
ECL,2017-09-11,131.49,131.49,129.58,129.83,1716389
ED,2017-09-11,85.45,86.155,85.22,86.05,1109795
EFX,2017-09-11,121.53,122,111.17,113.12,9825546
EIX,2017-09-11,80.75,81.57,80.44,81.49,1804962
EL,2017-09-11,109.18,109.835,108.64,108.74,2548044
EMN,2017-09-11,85.62,85.92,85.32,85.59,983633
EMR,2017-09-11,60.77,60.9316,60.64,60.91,2380383
EOG,2017-09-11,87.11,87.99,86.48,87.93,2865342
EQIX,2017-09-11,464.52,474.71,462.45,474.42,591260
EQR,2017-09-11,68.2,68.77,68.06,68.61,1257665
EQT,2017-09-11,60.86,61.24,60.19,60.98,2992234
ESRX,2017-09-11,63.4,64.305,63.27,63.67,3413862
ESS,2017-09-11,267.02,270.04,266.59,269.39,245486
ES,2017-09-11,63.44,64.19,63.25,64.11,1393913
ETFC,2017-09-11,39.83,40.63,39.83,40.44,1655025
ETN,2017-09-11,72.69,73.38,72.48,73.35,2186492
ETR,2017-09-11,79.77,80.49,79.505,80.34,970600
EVHC,2017-09-11,49.61,50.91,49.5,50.62,2560566
EW,2017-09-11,113.51,115.42,113.27,115.13,1108508
EXC,2017-09-11,38.14,38.5,38.04,38.47,3289240
EXPD,2017-09-11,57.06,57.45,56.86,57.15,1254275
EXPE,2017-09-11,142.43,144.59,141.43,144.12,2371372
EXR,2017-09-11,81.21,81.21,79.11,79.73,1558621
FAST,2017-09-11,42.93,43.42,42.73,42.96,2862932
FBHS,2017-09-11,64.66,64.66,63.89,64.5,983223
FB,2017-09-11,172.4,173.89,172.2,173.51,12372040
FCX,2017-09-11,14.48,14.6,14.34,14.39,19728129
FDX,2017-09-11,212.11,213,211.01,212.4,1491949
FE,2017-09-11,32.17,32.58,32.15,32.51,3403548
FFIV,2017-09-11,116.25,117.99,116.25,117.55,814895
FISV,2017-09-11,123.4,124.47,122.8,124.32,589692
FIS,2017-09-11,92.8,93.39,92.48,93.39,1101078
FITB,2017-09-11,25.38,25.84,25.36,25.7,4777139
FLIR,2017-09-11,38.23,39.03,38.01,38.98,1136753
FLR,2017-09-11,39.28,39.62,39.12,39.34,804539
FLS,2017-09-11,39.82,40.48,39.71,40.22,1061466
FL,2017-09-11,35.81,36.03,34.93,34.99,3946355
FMC,2017-09-11,88,90.21,87.8,88.97,1477050
FOXA,2017-09-11,25.94,26.07,25.81,26.06,6601011
FOX,2017-09-11,25.56,25.68,25.39,25.67,3121164
FRT,2017-09-11,129.65,130.3399,129.44,130.25,379488
FTI,2017-09-11,25.74,25.95,25.57,25.77,2816687
FTV,2017-09-11,66.98,67.61,66.62,67.52,1462179
F,2017-09-11,11.4,11.45,11.38,11.41,43375019
GD,2017-09-11,198.62,200.5,198.57,200.33,1048908
GE,2017-09-11,23.8,23.89,23.62,23.72,43306557
GGP,2017-09-11,21.43,21.7,21.37,21.59,4264895
GILD,2017-09-11,85.68,86,84.14,84.52,10125177
GIS,2017-09-11,55.58,56.065,55.47,55.78,2869537
GLW,2017-09-11,28.82,29.02,28.74,28.92,4120945
GM,2017-09-11,37.11,37.48,37.04,37.35,13499775
GOOGL,2017-09-11,947.2,952.68,941,943.29,1337365
GOOG,2017-09-11,934.25,938.38,926.92,929.08,1266991
GPC,2017-09-11,85.68,86.49,85.3175,85.82,752145
GPN,2017-09-11,95.58,96.915,94.71,96.5,924407
GPS,2017-09-11,25.77,26.12,25.58,25.94,5908669
GRMN,2017-09-11,52.55,52.55,51.99,52.15,989376
GS,2017-09-11,220.07,221.89,218.99,221.06,2971497
GT,2017-09-11,30.77,31.81,30.74,31.55,5611346
GWW,2017-09-11,165.7,167.65,164.37,164.59,637266
HAL,2017-09-11,40.43,40.77,40.19,40.63,10529778
HAS,2017-09-11,94.98,96.53,94.57,95.8,1644190
HBAN,2017-09-11,12.48,12.6,12.47,12.54,9042601
HBI,2017-09-11,25.17,25.445,25.16,25.43,3237749
HCA,2017-09-11,77.81,78.79,77.01,78.35,1876833
HCN,2017-09-11,74.57,75.43,74.35,75.36,1722360
HCP,2017-09-11,30.25,30.55,30.17,30.33,4214371
HD,2017-09-11,158.42,158.74,156.22,158.37,8847928
HES,2017-09-11,40.4,41.065,40.24,40.92,3570690
HIG,2017-09-11,54.18,54.69,53.84,53.94,4095047
HII,2017-09-11,210.89,211.99,210,211.78,259303
HLT,2017-09-11,65.67,66.299,65.59,65.95,2604384
HOG,2017-09-11,47.26,47.65,47.22,47.57,1408746
HOLX,2017-09-11,39.26,39.59,38.77,39.2,3326646
HON,2017-09-11,138.42,139.79,138.42,139,2333290
HPE,2017-09-11,13.3,13.47,13.24,13.35,16505858
HPQ,2017-09-11,19.263,19.4,19.225,19.32,7335345
HP,2017-09-11,45.71,47.13,45.3,47.06,2068801
HRB,2017-09-11,26.02,26.52,25.91,26.09,3018768
HRL,2017-09-11,31.7,31.92,31.64,31.68,2016652
HRS,2017-09-11,123.08,123.47,122.9,123.27,655882
HSIC,2017-09-11,88.23,89.34,88.05,88.785,987054
HST,2017-09-11,18.32,18.505,18.2,18.21,5574068
HSY,2017-09-11,108.48,109.9,108.2,109.65,1073620
HUM,2017-09-11,258.29,259.76,257.16,257.21,671166
IBM,2017-09-11,143.54,145.13,143.01,144.86,4613381
ICE,2017-09-11,65.65,66.32,65.575,65.71,1936381
IDXX,2017-09-11,158.2,160.55,157.61,160.23,409213
IFF,2017-09-11,142.78,144.03,142.1,143.14,318012
ILMN,2017-09-11,211.16,212.4,209.965,212.24,787518
INCY,2017-09-11,131.5,131.93,124.48,124.95,3308528
INFO,2017-09-11,47.71,48.15,47.64,47.95,3084996
INTC,2017-09-11,35.49,36,35.14,35.77,20037575
INTU,2017-09-11,142.43,143.08,141.87,142.64,1096374
IPG,2017-09-11,20.43,20.69,20.25,20.32,4378711
IP,2017-09-11,55.1,56.3462,54.74,56.1,3453642
IQV,2017-09-11,97.5,97.5117,96.3,96.94,1334263
IRM,2017-09-11,40.05,40.39,40.01,40.38,937754
IR,2017-09-11,88.08,88.53,87.37,88.52,1977036
ISRG,2017-09-11,347.7163,351.333,345.3648,348.493,1111317
ITW,2017-09-11,140.87,141.53,140.39,141.52,1125334
IT,2017-09-11,125,126.18,123.99,125.4,648110
IVZ,2017-09-11,32.1,32.56,32.03,32.1,1953743
JBHT,2017-09-11,102.22,102.99,100.828,101.5,810447
JCI,2017-09-11,39.34,39.65,39.07,39.4,4681795
JEC,2017-09-11,55,55.19,54.6,54.89,1276395
JNJ,2017-09-11,131.37,133.34,131.02,133.21,5724233
JNPR,2017-09-11,26.84,27.16,26.775,26.98,4321367
JPM,2017-09-11,89.39,90.25,88.95,89.79,13219047
JWN,2017-09-11,45.13,45.9599,43.59,44.72,5102061
KEY,2017-09-11,16.84,17.18,16.84,17.03,8059083
KHC,2017-09-11,82.1,82.56,81.96,82.55,2905533
KIM,2017-09-11,20.23,20.43,20.18,20.3,3436616
KLAC,2017-09-11,95.21,97.73,95.21,97.17,1018420
KMB,2017-09-11,118.62,119.72,118.15,119.6,1832328
KMI,2017-09-11,19.22,19.545,19.2,19.44,8813814
KMX,2017-09-11,68.5,69.03,68.02,68.5,1181555
KORS,2017-09-11,42.32,42.97,42.29,42.69,1551800
KO,2017-09-11,46.35,46.59,46.22,46.52,10430254
KR,2017-09-11,20.97,21.35,20.73,21.34,21638715
KSS,2017-09-11,42.29,43.53,42.29,43.38,3223731
KSU,2017-09-11,105,106.17,104.96,106.04,939617
K,2017-09-11,68.6,69.11,68.56,68.77,2665675
LB,2017-09-11,37.3,38.14,37.21,37.9,3070288
LEG,2017-09-11,45.44,45.66,45.18,45.37,914055
LEN,2017-09-11,49.7745,50.8284,49.6176,50.7255,1873120
LH,2017-09-11,158.88,159.567,157.83,159.21,768987
LKQ,2017-09-11,34.95,35.43,34.92,35.38,1365208
LLL,2017-09-11,182.85,183.61,182.415,183.26,532902
LLY,2017-09-11,82.94,83.35,81.77,82.63,4389166
LMT,2017-09-11,303.7,304.5925,302.21,304.48,917551
LNC,2017-09-11,66.86,67.265,66.39,67.18,1318107
LNT,2017-09-11,43.12,43.685,43.04,43.6,939590
LOW,2017-09-11,77.94,78.25,76.59,77.5,7582185
LRCX,2017-09-11,167.51,170.65,167.41,169.96,1882808
LUK,2017-09-11,22.63,22.9,22.54,22.73,1938044
LUV,2017-09-11,53.39,53.69,52.45,53.6,8025606
LYB,2017-09-11,92.29,93.97,92.12,93.66,2426244
L,2017-09-11,46.48,47.1,46.41,46.73,882392
MAA,2017-09-11,108.17,109.25,107.81,109.11,575365
MAC,2017-09-11,54.4,54.75,54.15,54.39,1311143
MAR,2017-09-11,103.82,106.2,103.82,104.63,2974882
MAS,2017-09-11,37.64,37.75,37.05,37.64,2501541
MAT,2017-09-11,15.42,15.68,15.38,15.58,4636894
MA,2017-09-11,139.36,141.99,139.18,141.99,5457576
MCD,2017-09-11,160,161.72,159.92,161.53,2333557
MCHP,2017-09-11,87.8,88.48,86.8758,88.38,1946013
MCK,2017-09-11,158,159.92,157.405,159.24,1351271
MCO,2017-09-11,136.48,136.79,135.35,135.72,1097754
MDLZ,2017-09-11,40.83,41.22,40.71,41.19,8704512
MDT,2017-09-11,82.25,82.5,81.19,81.56,5854120
MET,2017-09-11,47.77,47.94,47.21,47.59,6341956
MGM,2017-09-11,32.98,33.335,32.05,33.08,12209099
MHK,2017-09-11,259,259.91,256.93,258.07,407635
MKC,2017-09-11,97.87,98.62,97.64,98.04,964363
MLM,2017-09-11,212.32,213.4386,203.63,204.26,1136092
MMC,2017-09-11,81.5,82.855,80.735,81.2,4268500
MMM,2017-09-11,206.46,209.775,206.09,209.56,1806743
MNST,2017-09-11,56.53,56.96,56.43,56.66,1364512
MON,2017-09-11,117.47,117.65,117.15,117.23,1165804
MOS,2017-09-11,19.5,20.215,19.47,20.01,6104766
MO,2017-09-11,62.59,62.78,62.44,62.49,7197475
MPC,2017-09-11,53.48,53.84,52.59,53.75,4580145
MRK,2017-09-11,64.94,65.31,64.68,65.13,10291625
MRO,2017-09-11,11.31,11.545,11.24,11.49,8551556
MSFT,2017-09-11,74.31,74.945,74.31,74.76,17910383
MSI,2017-09-11,85.67,87.4,85.35,87.01,1008382
MS,2017-09-11,44.71,45.33,44.42,45.16,8017000
MTB,2017-09-11,146.33,147.67,145.56,146.52,737673
MTD,2017-09-11,615.35,623.94,613.05,623.74,114504
MU,2017-09-11,32.9,33.44,32.81,33.44,31012081
MYL,2017-09-11,32.54,33.2595,32.46,33.04,5568062
M,2017-09-11,21.05,21.74,21.05,21.48,7883864
NAVI,2017-09-11,13.61,14.21,13.61,14.13,3198552
NBL,2017-09-11,24.69,25.13,24.665,25.04,4914986
NCLH,2017-09-11,56.19,58.2,56,56.65,2873413
NDAQ,2017-09-11,74.64,75.16,74.06,74.17,1443731
NEE,2017-09-11,148.26,151.6,148.01,151.4,2279450
NEM,2017-09-11,38.81,39.28,38.005,38.22,5813735
NFLX,2017-09-11,178.1,182.47,178.03,181.74,5979447
NFX,2017-09-11,24.95,25.3507,24.73,25.13,2074404
NI,2017-09-11,27.06,27.25,27.02,27.23,1454853
NKE,2017-09-11,52.38,53.13,52.32,53.03,8649915
NLSN,2017-09-11,38.75,39.04,38.5,39,1426939
NOC,2017-09-11,268.6,269.82,268.04,269.3,765326
NOV,2017-09-11,31.84,32.305,31.72,32.26,2429496
NRG,2017-09-11,23.98,24.15,23.795,23.88,3382552
NSC,2017-09-11,124.79,126.42,124.04,126.42,1349783
NTAP,2017-09-11,38.91,39.56,38.8,39.46,2822416
NTRS,2017-09-11,89.27,90.42,88.71,90.03,1292561
NUE,2017-09-11,55,55.06,53.76,53.97,2706860
NVDA,2017-09-11,165.54,169.4325,165.32,169,14186078
NWL,2017-09-11,43.62,44.255,42.88,44.02,7286678
NWSA,2017-09-11,13.23,13.405,13.195,13.34,2575530
NWS,2017-09-11,13.55,13.7,13.45,13.65,284094
OKE,2017-09-11,56.56,57,56.165,56.52,2986672
OMC,2017-09-11,73.09,73.87,72.99,73.34,1347677
ORCL,2017-09-11,51.88,52.61,51.81,52.49,16526301
ORLY,2017-09-11,199.16,200.74,196.2,196.41,939991
OXY,2017-09-11,60.36,60.6743,60.12,60.41,4402960
O,2017-09-11,59.59,60.05,59.24,59.45,1193237
PAYX,2017-09-11,57.14,57.5,57.09,57.33,1378983
PBCT,2017-09-11,16.43,16.79,16.36,16.6,3069692
PCAR,2017-09-11,67.84,68.1,67.47,67.7,1430706
PCG,2017-09-11,70.63,71.57,70.62,71.56,1619083
PCLN,2017-09-11,1852.06,1870.25,1851.89,1868.86,578260
PDCO,2017-09-11,39.59,40.4,39.57,40.24,1469434
PEG,2017-09-11,46.44,46.84,46.31,46.74,1794708
PEP,2017-09-11,115.08,115.89,114.76,115.69,3247937
PFE,2017-09-11,34.09,34.34,33.98,34.32,16379498
PFG,2017-09-11,61.49,62.02,61.17,61.88,1096794
PGR,2017-09-11,46.49,47.55,46.24,46.42,7352395
PG,2017-09-11,93.09,94.19,92.9,93.99,10177267
PHM,2017-09-11,25.92,26.25,25.84,26.17,4351749
PH,2017-09-11,162.04,165.09,161.7,165.09,886032
PKG,2017-09-11,114.43,117.4599,113.81,116.8,1484493
PKI,2017-09-11,67.98,68.58,67.52,68.3,771732
PLD,2017-09-11,64.21,65.13,64.17,65.13,1828452
PM,2017-09-11,117.58,118.44,117.575,117.93,2900878
PNC,2017-09-11,123,123.99,122.66,123.77,2573021
PNR,2017-09-11,62.31,63.83,62.08,63.65,810648
PNW,2017-09-11,89.94,90.92,89.65,90.75,546958
PPG,2017-09-11,104.48,106.11,103.94,105.9,1038935
PPL,2017-09-11,39.53,39.9,39.51,39.83,3140828
PRGO,2017-09-11,83.7,85.205,83.35,85.07,1932496
PRU,2017-09-11,100.26,101.74,100.16,100.93,2545740
PSA,2017-09-11,216.02,216.02,210.3401,213.4,1583856
PSX,2017-09-11,84.9,85.42,84.4299,85.19,1508877
PVH,2017-09-11,128.41,130.15,128.11,129.6,752074
PWR,2017-09-11,36.38,36.8,36.02,36.16,3754587
PXD,2017-09-11,128.98,130.74,127.96,129.69,1489844
PX,2017-09-11,132.49,135.05,132.49,135.01,2149678
PYPL,2017-09-11,61.73,63.26,61.62,62.64,8266266
QCOM,2017-09-11,49.94,50.67,49.91,50.57,7473451
QRVO,2017-09-11,72.34,73.16,72.14,72.63,780425
RCL,2017-09-11,120.05,123.33,120.01,121.69,2056902
REGN,2017-09-11,451.08,454.99,441.52,445.11,1984715
REG,2017-09-11,64.3,65.35,64.29,65,1857012
RE,2017-09-11,242.17,245.21,230.74,231.96,1421876
RF,2017-09-11,13.44,13.64,13.38,13.52,13296640
RHI,2017-09-11,45.89,46.55,45.61,45.86,677389
RHT,2017-09-11,107.9,108.13,107.36,107.62,1412585
RJF,2017-09-11,76.23,77.3199,76.13,77.09,779341
RL,2017-09-11,90.83,92.16,90.4,92.15,1029979
RMD,2017-09-11,80.59,81.87,80.01,81.38,720805
ROK,2017-09-11,165,169.35,164.47,168.84,1094112
ROP,2017-09-11,235.6,237.235,234.41,236.82,297719
ROST,2017-09-11,58.6,59.38,58.34,59.27,2778151
RRC,2017-09-11,16.59,17.19,16.55,16.97,8769089
RSG,2017-09-11,65.65,66.28,65.47,66.28,1196732
RTN,2017-09-11,182.15,182.74,181.325,182.72,1291679
SBAC,2017-09-11,149.85,150.8,149.28,150.13,1253768
SBUX,2017-09-11,53.79,54.13,53.61,54.02,9314079
SCG,2017-09-11,59.2,59.69,59.11,59.63,638913
SCHW,2017-09-11,39.25,39.55,39.14,39.31,6957941
SEE,2017-09-11,43.34,43.97,43.16,43.61,3512685
SHW,2017-09-11,346.59,347.53,343.7,347.52,631365
SIG,2017-09-11,65.72,66.79,65.49,66.24,1468731
SJM,2017-09-11,107.39,108.18,106.74,107.1,1250323
SLB,2017-09-11,65.19,65.89,64.98,65.77,5617087
SLG,2017-09-11,95.96,96.74,95.83,96.6,606133
SNA,2017-09-11,148,148,146.48,147.21,378421
SNI,2017-09-11,85.8,85.83,85.14,85.24,706399
SNPS,2017-09-11,79.93,80.49,79.34,79.6,1031784
SO,2017-09-11,50.05,50.64,49.96,50.61,5297677
SPGI,2017-09-11,153.4,153.71,152.1442,152.77,891235
SPG,2017-09-11,160.17,161.31,159.48,160.32,736638
SRCL,2017-09-11,70.71,71.45,70.47,70.95,630726
SRE,2017-09-11,118.96,120.1,118.8,120.06,956313
STI,2017-09-11,53.11,53.83,53.11,53.57,4309034
STT,2017-09-11,93.65,94.67,93.42,94.33,1711728
STX,2017-09-11,31.27,31.79,30.89,30.95,6630305
STZ,2017-09-11,203.35,204.47,202.78,203.7,1015513
SWKS,2017-09-11,105.7,107.4325,105.25,107.19,1268599
SWK,2017-09-11,147,148.06,146,147.46,1200069
SYF,2017-09-11,28.82,29.35,28.65,29.15,6050435
SYK,2017-09-11,143.21,143.69,142.43,143.69,1043732
SYMC,2017-09-11,31.95,32.76,31.83,32.75,9475678
SYY,2017-09-11,53.15,53.31,52.91,53.29,1440696
TAP,2017-09-11,88.55,89.55,88.4,89.41,1194256
TDG,2017-09-11,255.51,258.7,254.61,255,332450
TEL,2017-09-11,79.41,80.97,79.1966,80.97,808273
TGT,2017-09-11,57.56,57.84,57.11,57.29,6057516
TIF,2017-09-11,93.59,95.88,93.11,95.6,1332552
TJX,2017-09-11,72.39,73,72,72.84,3196266
TMK,2017-09-11,76.77,77.16,76.1608,76.84,403018
TMO,2017-09-11,192.22,193.67,192.07,193.57,1521017
TPR,2017-09-11,40.5,41.125,40.5,40.8,4108896
TRIP,2017-09-11,45.38,45.47,44.3,44.48,2792493
TROW,2017-09-11,82.77,83.65,82.77,83.35,1206598
TRV,2017-09-11,123.51,126.68,122.37,122.56,3440418
TSCO,2017-09-11,60.57,60.96,60.32,60.93,2332926
TSN,2017-09-11,65.5,65.8,65.12,65.5,1789180
TSS,2017-09-11,70.02,70.62,69.59,69.75,896211
TWX,2017-09-11,100.46,100.701,100.31,100.57,2119024
TXN,2017-09-11,81.9,82.73,81.81,82.22,3916775
TXT,2017-09-11,49.99,51.19,49.65,51.19,2883742
T,2017-09-11,35.68,35.8,35.52,35.74,23048780
UAA,2017-09-11,17.48,17.8,17.29,17.42,3639967
UAL,2017-09-11,59.06,60.675,58.825,60.46,6732735
UA,2017-09-11,16.27,16.49,16.15,16.34,2825140
UDR,2017-09-11,39.63,39.87,39.51,39.79,1335853
UHS,2017-09-11,111.44,112.77,110.44,112.59,803220
ULTA,2017-09-11,227.87,228.8887,227.12,228.6,715962
UNH,2017-09-11,199.25,200.42,198.78,199.58,3307919
UNM,2017-09-11,47.8,48.24,47.56,48.04,952500
UNP,2017-09-11,107.3,108.11,107.2,108.1,3818135
UPS,2017-09-11,115.5,116.37,115.31,116.2,2021495
URI,2017-09-11,125.4,126.34,123.4475,125.03,2174607
USB,2017-09-11,50.54,51.055,50.4093,50.88,4654175
UTX,2017-09-11,110.01,110.73,109.28,109.64,5623208
VAR,2017-09-11,107,107.34,106.37,107.19,608627
VFC,2017-09-11,62.76,63.39,62.66,63.36,1396696
VIAB,2017-09-11,27.43,27.82,27.13,27.19,4078789
VLO,2017-09-11,69.77,69.97,68.8,69.81,3287724
VMC,2017-09-11,121,121.3867,116.89,117,1459623
VNO,2017-09-11,74.31,75.04,73.88,74.91,711553
VRSK,2017-09-11,82.92,82.93,81.87,82.03,796285
VRSN,2017-09-11,103.8,104.86,103.28,104.65,620314
VRTX,2017-09-11,161.05,161.455,155.33,157.81,1519866
VTR,2017-09-11,68.83,69.38,68.42,69.38,1305853
VZ,2017-09-11,46.23,46.34,46.12,46.3,11073655
V,2017-09-11,105.48,106.15,105.15,106.15,6955980
WAT,2017-09-11,187.29,189.14,186.8,189.11,492350
WBA,2017-09-11,81.65,82.61,81.52,82.28,4419601
WDC,2017-09-11,87.69,88.3,86.8194,87.38,3266893
WEC,2017-09-11,66.64,67.2,66.45,67.04,1452422
WFC,2017-09-11,50,50.8,49.94,50.66,17987052
WHR,2017-09-11,173.58,175.63,173.16,173.6,900010
WLTW,2017-09-11,152,153.25,151.12,151.53,1058679
WMB,2017-09-11,29.74,30.41,29.71,30.25,4822923
WMT,2017-09-11,79.15,79.35,78.66,79.08,7000240
WM,2017-09-11,77.6,77.81,77.29,77.72,2340785
WRK,2017-09-11,56.95,58,56.78,57.75,2301523
WU,2017-09-11,18.79,19.045,18.79,18.89,2714977
WYNN,2017-09-11,146.17,146.21,144.21,145.9,1516742
WYN,2017-09-11,99.11,100,98.98,99.83,1537000
WY,2017-09-11,33.84,33.86,33.02,33.33,3575716
XEC,2017-09-11,99.86,100.61,99.465,100.32,636336
XEL,2017-09-11,50.13,50.56,50.03,50.51,2275944
XLNX,2017-09-11,64.04,65.1001,63.855,64.72,2405336
XL,2017-09-11,41.74,42.93,39.82,40.55,6295236
XOM,2017-09-11,79.41,79.42,78.9,79.25,12955773
XRAY,2017-09-11,58.77,59.42,58.43,59.24,2005206
XRX,2017-09-11,31.75,32.16,31.68,32.06,1235941
XYL,2017-09-11,63.07,63.44,62.65,62.97,981045
YUM,2017-09-11,76.82,78.14,76.75,77.8,1675242
ZBH,2017-09-11,116.25,116.8899,115.61,115.8,944820
ZION,2017-09-11,42.05,42.89,42.01,42.73,3184317
ZTS,2017-09-11,65.33,65.39,64.52,65.28,1842380
AAL,2017-09-12,45.9,46.48,45.63,46.29,6325114
AAPL,2017-09-12,162.61,163.96,158.77,160.86,71714046
AAP,2017-09-12,92.31,97.95,91.46,97.26,2286783
ABBV,2017-09-12,86.97,87.97,86.5,87.75,11155613
ABC,2017-09-12,84.19,84.805,83.11,83.9,1809742
ABT,2017-09-12,52.49,52.54,51.88,52.25,3759614
ACN,2017-09-12,136.56,136.95,136.01,136.22,1658753
ADBE,2017-09-12,156.76,157.2152,154.92,156.31,1766416
ADI,2017-09-12,82.63,82.8,81.49,82.15,2657200
ADM,2017-09-12,43,43.28,42.65,43.21,3019510
ADP,2017-09-12,107.05,108.69,106.36,107.92,3076302
ADSK,2017-09-12,116.35,116.99,114.98,116.16,1607028
ADS,2017-09-12,219.14,221.86,217.5001,221.61,576858
AEE,2017-09-12,60.28,60.305,59.23,59.45,1794646
AEP,2017-09-12,74.49,74.49,72.65,73.11,2166668
AES,2017-09-12,11.38,11.44,11.21,11.24,3397457
AET,2017-09-12,163.64,164.52,162.42,162.83,2148245
AFL,2017-09-12,82.61,82.795,81.98,82.24,1264121
AGN,2017-09-12,233,233.23,229.65,231.21,1827673
AIG,2017-09-12,60.84,61.23,60.705,61.2,4310437
AIV,2017-09-12,46.04,46.26,45.26,45.57,903766
AIZ,2017-09-12,93.45,94.29,93.32,94.04,408975
AJG,2017-09-12,60.13,61.44,59.41,60.32,861593
AKAM,2017-09-12,46.45,46.98,46.26,46.8,1306436
ALB,2017-09-12,124.5,126.32,124.27,124.64,1402072
ALGN,2017-09-12,184.8,186.1,182.55,185.66,639821
ALK,2017-09-12,75.77,76.41,75.15,76.32,1197909
ALLE,2017-09-12,81.33,81.62,80.95,81,660538
ALL,2017-09-12,91.16,91.985,90.64,91.87,2421513
ALXN,2017-09-12,145.8,145.8,139.3,144.07,1957690
AMAT,2017-09-12,45.84,46.02,45.37,45.65,7234426
AMD,2017-09-12,12.66,12.68,12.213,12.3,54413148
AME,2017-09-12,64.57,65.03,64.52,64.92,864976
AMGN,2017-09-12,187,191.04,186.78,191,3894326
AMG,2017-09-12,178.27,179.6,177.71,178.83,150934
AMP,2017-09-12,137.56,138.11,136.24,137.64,837629
AMT,2017-09-12,146.14,146.295,143.85,144.83,2058798
AMZN,2017-09-12,983.27,984.6718,975.517,982.58,2481066
ANDV,2017-09-12,102.68,104,102.44,103.43,1206389
ANSS,2017-09-12,129.49,132.07,129.14,132.01,447892
ANTM,2017-09-12,195.89,195.89,188,189.24,2707897
AON,2017-09-12,142.63,143.03,142.28,142.89,875532
AOS,2017-09-12,57.65,58.24,57.46,58.17,690138
APA,2017-09-12,40.02,40.8,39.82,40.52,2391829
APC,2017-09-12,41.25,42.27,41.12,41.76,3756249
APD,2017-09-12,149.85,151.42,149.08,149.28,2061340
APH,2017-09-12,81.95,82.3,81.751,82.12,757255
ARE,2017-09-12,120.57,121.21,119.38,120,583308
ARNC,2017-09-12,25.04,25.21,24.97,25.16,1941261
ATVI,2017-09-12,66.48,66.5,65.25,66.09,5076675
AVB,2017-09-12,188.26,188.59,183.2,184.63,844259
AVGO,2017-09-12,249.66,249.74,245.5,247.14,1840384
AVY,2017-09-12,94.51,95.52,94.12,95.23,524045
AWK,2017-09-12,82.91,82.91,81.3671,81.75,591503
AXP,2017-09-12,85.97,86.6,85.8101,86.55,3333342
AYI,2017-09-12,180.26,182.64,179.62,182.56,495990
AZO,2017-09-12,538.47,557.2,536.71,551.55,432276
A,2017-09-12,66.27,66.42,65.89,66.14,1082149
BAC,2017-09-12,23.46,24.03,23.45,23.95,99658489
BAX,2017-09-12,64.4,64.56,63.83,64.15,1840816
BA,2017-09-12,240.59,241.7074,238.95,240.58,2702732
BBT,2017-09-12,44.79,45.15,43.03,44.79,5956249
BBY,2017-09-12,56.12,57.09,56.01,56.79,3532378
BDX,2017-09-12,203.45,203.79,201.41,202.2,1129041
BEN,2017-09-12,41.99,42.33,41.85,42.19,2791282
BF.B,2017-09-12,54.74,54.88,54.01,54.38,714082
BHF,2017-09-12,55.11,55.98,54.53,55.19,1339437
BHGE,2017-09-12,35.38,36.4,35.24,35.96,3548583
BIIB,2017-09-12,326.82,329.82,324.44,329.69,1045577
BK,2017-09-12,51.7,52.04,51.595,51.99,3693460
BLK,2017-09-12,426.14,428.7,424.69,428.57,333885
BLL,2017-09-12,40.95,41.07,40.69,40.72,1443622
BMY,2017-09-12,62.44,63.09,62.42,63.02,4780698
BRK.B,2017-09-12,178,178.72,177.8,178.63,2348503
BSX,2017-09-12,28.97,29.12,28.84,29.01,4497906
BWA,2017-09-12,47.06,47.66,46.88,47.55,1077580
BXP,2017-09-12,120.7,121.59,119.71,120.2,414082
CAG,2017-09-12,34.69,34.99,34.525,34.82,2476065
CAH,2017-09-12,69.73,69.79,68.68,69.44,2049675
CAT,2017-09-12,119.19,121.39,119.06,120.94,5554631
CA,2017-09-12,33.46,33.555,33.37,33.55,1006246
CBG,2017-09-12,37.11,37.335,36.83,37.31,1249021
CBOE,2017-09-12,104.73,105.49,104.28,104.73,1132370
CBS,2017-09-12,58.06,59.45,57.63,58.82,3634048
CB,2017-09-12,145.89,147.02,145.24,147.01,2330213
CCI,2017-09-12,106.94,107.01,105.2201,106.21,1692976
CCL,2017-09-12,67.82,68.18,67.63,68.18,2634985
CDNS,2017-09-12,37.74,37.84,36.83,37.55,4247616
CELG,2017-09-12,140.89,142.07,140.05,142.07,2236582
CERN,2017-09-12,70.36,71.07,69.88,70.98,1659308
CFG,2017-09-12,33.63,34.75,33.61,34.48,5623454
CF,2017-09-12,32.5,33.56,31.92,32.19,5621548
CHD,2017-09-12,49.72,49.93,49.395,49.43,1337562
CHK,2017-09-12,3.66,3.85,3.65,3.74,32623828
CHRW,2017-09-12,72.69,73.28,72.1375,72.79,1245721
CHTR,2017-09-12,380.92,386.16,374.7,381.57,2719881
CINF,2017-09-12,76.34,76.6899,76,76.65,393479
CI,2017-09-12,186.41,186.93,184.87,185.55,1178343
CLX,2017-09-12,135.03,135.905,135,135.57,554735
CL,2017-09-12,72,72.47,71.86,71.95,1413997
CMA,2017-09-12,68.04,69.83,67.84,69.2,2569986
CMCSA,2017-09-12,38.38,38.83,37.56,37.9,36773178
CME,2017-09-12,128.98,130.15,128.61,130.06,795285
CMG,2017-09-12,305.35,309.89,304.2101,308.83,836020
CMI,2017-09-12,165,166.079,164.67,165.51,856028
CMS,2017-09-12,49.06,49.09,47.94,48.08,1623181
CNC,2017-09-12,90.73,91.16,89.62,90.88,1008155
CNP,2017-09-12,30.42,30.44,29.86,29.98,2970137
COF,2017-09-12,79.39,80,79.19,79.57,2270300
COG,2017-09-12,26.15,26.48,25.98,26.33,4639007
COL,2017-09-12,130.84,131.29,130.76,130.97,1505402
COO,2017-09-12,253.39,254.48,246.56,250.03,992297
COP,2017-09-12,45.03,45.285,44.79,44.93,5188994
COST,2017-09-12,157.67,160.6464,157.451,160.04,2988434
COTY,2017-09-12,16.78,17.06,16.72,17.06,4451238
CPB,2017-09-12,47.76,48.12,47.295,47.38,2571356
CRM,2017-09-12,97.59,97.62,96.15,96.85,4743245
CSCO,2017-09-12,32.3,32.47,32.19,32.41,18923132
CSRA,2017-09-12,32.64,32.7221,32.34,32.56,1193782
CSX,2017-09-12,52.05,52.405,51.73,51.92,4385153
CTAS,2017-09-12,134.92,135.61,134.41,134.68,422732
CTL,2017-09-12,18.42,19.3,18.35,19.11,11881680
CTSH,2017-09-12,72.38,73,72.1,72.84,2854475
CTXS,2017-09-12,76.39,76.52,75.15,76.5,1512507
CVS,2017-09-12,80,82.79,79.83,82.43,8048737
CVX,2017-09-12,112.82,112.9467,111.855,112.49,5110085
CXO,2017-09-12,114.45,117.3,114.055,115.62,1029981
C,2017-09-12,68.22,69.2475,68.1,68.79,15495439
DAL,2017-09-12,48.94,49.155,48.54,49.04,5813327
DE,2017-09-12,118.51,119.25,116.75,117.26,3726260
DFS,2017-09-12,58.35,58.54,57.5,57.99,3270093
DGX,2017-09-12,108.36,108.63,107.26,107.53,512166
DG,2017-09-12,76.09,77.855,75.85,76.96,2840899
DHI,2017-09-12,37,37.78,36.9,37.74,4650042
DHR,2017-09-12,87.07,87.3268,86.79,87.27,2158100
DISCA,2017-09-12,20.87,21.23,20.53,21,6402954
DISCK,2017-09-12,19.62,19.98,19.36,19.77,4185795
DISH,2017-09-12,54.49,54.81,54.23,54.59,1304257
DIS,2017-09-12,97.59,98.36,97.125,97.89,9151729
DLR,2017-09-12,125.9,126.51,123.81,124.78,2026376
DLTR,2017-09-12,83.32,84.56,83.16,83.98,1655813
DOV,2017-09-12,88.56,89.46,87.44,88.04,1709625
DPS,2017-09-12,92.13,92.69,91.95,92.24,695939
DRE,2017-09-12,30,30.14,29.38,29.51,2157003
DRI,2017-09-12,79.72,81.43,79.72,81.22,1501394
DTE,2017-09-12,113.14,113.43,111.1,111.29,625452
DUK,2017-09-12,88.3,88.34,86.715,87.28,2900220
DVA,2017-09-12,59.66,60.68,59.59,60.29,1911642
DVN,2017-09-12,31.89,32.54,31.81,32.17,3619474
DWDP,2017-09-12,68.2,69.25,67.8007,68.52,14631020
DXC,2017-09-12,85.57,86.29,85.46,85.91,2038512
D,2017-09-12,79.79,79.82,77.87,78.18,2747042
EA,2017-09-12,121.61,122.125,118.675,120.41,2659355
EBAY,2017-09-12,38.07,38.3,37.98,38.18,4259661
ECL,2017-09-12,129.82,130.38,129.2,129.98,1154712
ED,2017-09-12,86,86.01,83.905,84.21,1614080
EFX,2017-09-12,112.97,116.08,112.18,115.96,6939119
EIX,2017-09-12,81.3,81.58,80.34,80.74,2866702
EL,2017-09-12,108.54,109.6,108.54,108.9,2438399
EMN,2017-09-12,85.87,86.42,85.76,86.2,1401397
EMR,2017-09-12,61,61.365,60.85,61.26,2004832
EOG,2017-09-12,87.85,88.75,87.43,88.47,2922918
EQIX,2017-09-12,474.19,475.28,464.29,468.38,452411
EQR,2017-09-12,68.38,68.53,66.97,67.61,1257186
EQT,2017-09-12,61.25,62.5699,60.85,62.23,2434070
ESRX,2017-09-12,63.74,63.79,62.42,62.64,4313062
ESS,2017-09-12,268.95,269.73,263.57,264.59,360229
ES,2017-09-12,64.15,64.15,62.36,62.64,1288649
ETFC,2017-09-12,40.63,40.925,40.42,40.75,1472336
ETN,2017-09-12,73.5,74.65,73.455,74.6,2483067
ETR,2017-09-12,80.33,80.47,78.78,79.04,843091
EVHC,2017-09-12,50.63,51.12,50.24,50.29,1365238
EW,2017-09-12,115.17,115.61,114.1,114.69,966783
EXC,2017-09-12,38.35,38.45,37.54,37.88,4713606
EXPD,2017-09-12,57.28,58.18,56.86,57.96,898510
EXPE,2017-09-12,144.07,145.77,142.71,145.36,1237692
EXR,2017-09-12,79.54,79.55,77.35,77.47,1021510
FAST,2017-09-12,43.07,43.73,42.97,43.55,1623650
FBHS,2017-09-12,64.67,65.55,64.64,65.44,982750
FB,2017-09-12,173.76,174,171.75,172.96,11186328
FCX,2017-09-12,14.3,14.48,14.07,14.3,20798631
FDX,2017-09-12,213.31,217.295,213.11,215.54,1580910
FE,2017-09-12,32.51,32.53,31.56,31.76,3336333
FFIV,2017-09-12,117.84,119.03,117.07,117.58,669806
FISV,2017-09-12,124.31,124.98,123.92,124.58,525100
FIS,2017-09-12,93.5,93.73,92.95,93.33,771948
FITB,2017-09-12,25.8,26.3,25.75,26.18,3293342
FLIR,2017-09-12,39.02,39.5,39,39.34,758728
FLR,2017-09-12,39.48,40.35,39.48,40,1160014
FLS,2017-09-12,40.39,40.82,40.28,40.45,1128656
FL,2017-09-12,35.18,36.03,34.87,35.7,3456696
FMC,2017-09-12,89.72,90.68,88.7301,89.7,1170578
FOXA,2017-09-12,25.83,25.92,25.59,25.9,6045791
FOX,2017-09-12,25.48,25.54,25.19,25.46,2721550
FRT,2017-09-12,130.23,131.2,128.09,128.69,302284
FTI,2017-09-12,25.68,26.105,25.65,25.95,3563100
FTV,2017-09-12,67.61,68.08,67.61,67.87,845973
F,2017-09-12,11.43,11.67,11.39,11.59,41386669
GD,2017-09-12,199.89,200.31,198.57,199,749409
GE,2017-09-12,23.82,23.91,23.71,23.91,49662623
GGP,2017-09-12,21.55,21.78,21.07,21.17,4484414
GILD,2017-09-12,84.15,84.75,83.8,84.51,8907882
GIS,2017-09-12,55.84,56.205,55.38,55.56,2900440
GLW,2017-09-12,28.97,29.18,28.96,29.15,3645155
GM,2017-09-12,37.41,38,37.35,37.89,10805292
GOOGL,2017-09-12,946.92,948.085,937.5,946.65,1284787
GOOG,2017-09-12,932.59,933.48,923.861,932.07,1134397
GPC,2017-09-12,86.02,87.12,85.95,86.44,963894
GPN,2017-09-12,97,98.14,96.78,98.08,1176140
GPS,2017-09-12,26.53,28.08,26.2,27.61,14705013
GRMN,2017-09-12,52.46,52.66,51.66,52.01,1622202
GS,2017-09-12,222.54,227.69,222.02,225.95,3745841
GT,2017-09-12,32,32.89,31.89,32.63,3876127
GWW,2017-09-12,165.36,167.14,163.86,166.29,521400
HAL,2017-09-12,40.67,41.51,40.46,41.26,6736876
HAS,2017-09-12,95.94,96.2,94.44,94.92,1682413
HBAN,2017-09-12,12.54,12.88,12.5249,12.79,9006502
HBI,2017-09-12,25.4,25.65,25.3201,25.6,3131848
HCA,2017-09-12,78.3,78.95,77.91,78.76,1362651
HCN,2017-09-12,75.25,75.58,74.03,74.34,1424196
HCP,2017-09-12,30.28,30.4,29.635,29.8,2545907
HD,2017-09-12,159.06,160.93,158.71,159.91,5794570
HES,2017-09-12,41.08,41.85,40.745,41.42,3360248
HIG,2017-09-12,53.97,54.23,53.73,53.84,1827724
HII,2017-09-12,212.21,213.59,211.87,213.56,141465
HLT,2017-09-12,65.98,66.25,65.66,66.07,1213076
HOG,2017-09-12,47.61,47.74,46.82,47.52,1108770
HOLX,2017-09-12,39.12,39.125,38.1,38.19,4420049
HON,2017-09-12,138.94,139.07,138.3515,138.68,1602284
HPE,2017-09-12,13.36,13.41,12.99,13.12,19397957
HPQ,2017-09-12,19.29,19.5,19.26,19.48,7431443
HP,2017-09-12,47.06,48.28,46.69,48.05,2337802
HRB,2017-09-12,25.87,26.56,25.86,26.55,2774483
HRL,2017-09-12,31.71,31.86,31.59,31.77,1169765
HRS,2017-09-12,123.5,123.75,123.01,123.67,411854
HSIC,2017-09-12,88.78,88.94,87.805,87.96,1312406
HST,2017-09-12,18.23,18.45,18.21,18.38,5233002
HSY,2017-09-12,109.63,110.3,109.36,109.58,759977
HUM,2017-09-12,257.11,257.72,253.96,255.1,742810
IBM,2017-09-12,145.11,146.37,144.51,145.76,5238148
ICE,2017-09-12,65.66,66.44,65.58,66.38,1313904
IDXX,2017-09-12,160.13,160.36,158.29,158.98,234585
IFF,2017-09-12,143.37,144.12,142.505,143.21,416916
ILMN,2017-09-12,213.21,214.04,209.55,213.93,955027
INCY,2017-09-12,125.07,125.83,120,123.15,2217929
INFO,2017-09-12,47.94,48.49,47.76,48.3,2266732
INTC,2017-09-12,35.88,36.34,35.74,36.09,19489892
INTU,2017-09-12,142.93,143,140.53,142.38,1787892
IPG,2017-09-12,20.33,20.33,19.735,20.05,10019074
IP,2017-09-12,56.56,57.15,55.89,56.02,1948850
IQV,2017-09-12,96.88,97.595,96.37,97.52,888647
IRM,2017-09-12,40.37,40.44,40.01,40.14,1055794
IR,2017-09-12,89.01,90.46,88.9775,90.01,1933284
ISRG,2017-09-12,348.193,349.4097,347.2663,348.333,590535
ITW,2017-09-12,141.81,142.86,141.35,142.85,810875
IT,2017-09-12,125.65,126.07,125.28,126.01,410418
IVZ,2017-09-12,32.42,32.62,32.29,32.51,1755540
JBHT,2017-09-12,101.59,102.03,101.11,101.59,531084
JCI,2017-09-12,39.47,40.11,39.4201,40,2877219
JEC,2017-09-12,55.2,56.1829,55.17,55.93,612710
JNJ,2017-09-12,133.83,133.88,131.93,132.63,5465190
JNPR,2017-09-12,27.04,27.62,26.99,27.53,4870043
JPM,2017-09-12,90.17,91.25,90.1,90.89,14003776
JWN,2017-09-12,44.89,45.97,44.66,45.05,4947199
KEY,2017-09-12,17.13,17.61,17.11,17.46,12452611
KHC,2017-09-12,82.82,82.98,82.06,82.18,2256041
KIM,2017-09-12,20.3,20.6,19.89,20.01,5820156
KLAC,2017-09-12,97.09,98.18,96.525,97.95,847150
KMB,2017-09-12,119.65,120.77,119.39,120.6,1632408
KMI,2017-09-12,19.44,19.54,19.295,19.36,5994105
KMX,2017-09-12,68.76,68.88,67.76,68.35,1484439
KORS,2017-09-12,42.32,42.84,42,42.57,1386624
KO,2017-09-12,46.5,46.75,46.45,46.72,8567619
KR,2017-09-12,21.61,21.79,21.38,21.58,18888761
KSS,2017-09-12,43.51,44.31,43.41,43.71,3860279
KSU,2017-09-12,106,106.51,105.9,106.12,499023
K,2017-09-12,68.69,69.22,68.35,68.49,1437159
LB,2017-09-12,38.37,40.0363,38.21,39.36,4674658
LEG,2017-09-12,45.38,45.73,45.38,45.59,703209
LEN,2017-09-12,50.7255,51.2549,50.6176,51.1372,1612985
LH,2017-09-12,159.16,159.16,157.78,158.67,552639
LKQ,2017-09-12,35.45,35.86,35.3797,35.62,1313686
LLL,2017-09-12,183.58,184.6,183.01,184.4,252804
LLY,2017-09-12,82.6,82.729,81.93,82.17,2566421
LMT,2017-09-12,304.45,304.76,302.91,303.73,640851
LNC,2017-09-12,67.68,68.84,67.64,68.66,1280074
LNT,2017-09-12,43.5,43.51,42.605,42.75,945925
LOW,2017-09-12,77.88,78.8,77.53,78.66,5239095
LRCX,2017-09-12,170.22,172.56,168.93,171.67,1689710
LUK,2017-09-12,22.86,23.12,22.65,23.03,1130338
LUV,2017-09-12,53.5,54.01,53.12,53.95,5407853
LYB,2017-09-12,93.5,94.7,93.39,94.58,2183067
L,2017-09-12,46.8,47.01,46.69,46.88,1164795
MAA,2017-09-12,108.86,108.88,106.56,107.06,508020
MAC,2017-09-12,54.37,54.76,53.31,53.62,1243599
MAR,2017-09-12,104.66,105.4799,104.29,105.08,1269203
MAS,2017-09-12,37.74,38.18,37.63,38.11,1580633
MAT,2017-09-12,15.58,15.78,15.41,15.7,5083325
MA,2017-09-12,142.66,143.52,141.81,142.42,3774971
MCD,2017-09-12,160.21,160.72,155.77,156.33,10324140
MCHP,2017-09-12,88.62,88.89,87.75,88.45,1545924
MCK,2017-09-12,159.05,159.05,152.38,156.36,2424543
MCO,2017-09-12,135.95,136.19,134.82,136.16,389072
MDLZ,2017-09-12,41.33,41.4,40.9,40.98,6191220
MDT,2017-09-12,81.5,82.36,81.09,82.3,4073464
MET,2017-09-12,47.81,48.56,47.79,48.5,5322951
MGM,2017-09-12,33.09,33.3,32.18,32.75,10527384
MHK,2017-09-12,258.61,259.84,257.77,259.69,325458
MKC,2017-09-12,97.94,98.75,97.14,98.67,1151975
MLM,2017-09-12,204.49,205.44,203.93,205.15,816070
MMC,2017-09-12,81.39,81.94,81.01,81.76,1884741
MMM,2017-09-12,209.91,210.96,209.26,209.64,1441453
MNST,2017-09-12,56.48,56.91,55.85,56.08,2784907
MON,2017-09-12,117.4,117.5,117.1,117.44,1150921
MOS,2017-09-12,20.09,20.56,20.05,20.26,4859274
MO,2017-09-12,62.44,62.53,62.11,62.5,5887175
MPC,2017-09-12,53.95,54.48,53.58,53.77,3426014
MRK,2017-09-12,65.12,65.62,65.12,65.46,7354151
MRO,2017-09-12,11.51,11.76,11.44,11.59,8871420
MSFT,2017-09-12,74.76,75.24,74.37,74.68,14394850
MSI,2017-09-12,87.23,87.93,86.615,87.74,834139
MS,2017-09-12,45.36,46.075,45.34,45.75,8010993
MTB,2017-09-12,147.17,149.65,146.74,149.02,835929
MTD,2017-09-12,624.97,629.63,622.09,629.42,172435
MU,2017-09-12,33.69,34.54,33.56,34.29,38685769
MYL,2017-09-12,33.32,33.67,33.21,33.6,5745180
M,2017-09-12,21.55,22.32,21.5,22.22,9068628
NAVI,2017-09-12,14.14,14.57,14.04,14.42,2488113
NBL,2017-09-12,25.06,25.48,24.96,25.11,5178470
NCLH,2017-09-12,56.92,57.22,56.41,57.2,1021481
NDAQ,2017-09-12,73.9,75.04,73.77,75.03,536376
NEE,2017-09-12,151.08,151.35,147.93,149.13,1929268
NEM,2017-09-12,38.14,38.43,37.96,38.35,2828758
NFLX,2017-09-12,182.55,185.33,180.6435,185.15,6689568
NFX,2017-09-12,25.15,26.2,24.97,25.82,2352863
NI,2017-09-12,27.26,27.29,26.62,26.79,1198810
NKE,2017-09-12,53.77,54.09,53.3,53.4,7823691
NLSN,2017-09-12,39.07,39.65,39.02,39.5,1036483
NOC,2017-09-12,268.88,270.38,268.41,268.96,492438
NOV,2017-09-12,32.38,33.58,32.13,33.38,4127725
NRG,2017-09-12,23.94,24.12,23.79,23.88,2929850
NSC,2017-09-12,126.25,126.98,126.25,126.58,1576112
NTAP,2017-09-12,39.62,40.24,39.16,39.93,4108834
NTRS,2017-09-12,90.46,91.63,90.12,90.57,1237468
NUE,2017-09-12,53.42,53.53,51.67,53.48,4157061
NVDA,2017-09-12,170,170,166.97,169.61,10287203
NWL,2017-09-12,44.05,44.36,43.655,44.35,3863825
NWSA,2017-09-12,13.3,13.35,13.19,13.26,1808793
NWS,2017-09-12,13.55,13.65,13.425,13.5,1061652
OKE,2017-09-12,56.52,56.6,55.92,56.09,3041507
OMC,2017-09-12,73.61,73.63,72.5,72.94,1526366
ORCL,2017-09-12,52.64,52.89,52.47,52.77,13352387
ORLY,2017-09-12,196.06,201,194.06,199.27,1624400
OXY,2017-09-12,60.35,60.98,60.28,60.78,4436640
O,2017-09-12,59.33,59.92,58.78,58.92,1270059
PAYX,2017-09-12,57.55,58.79,57.5338,58.16,2236322
PBCT,2017-09-12,16.6,17.005,16.58,16.92,2683479
PCAR,2017-09-12,67.72,68.84,67.58,68.74,1349594
PCG,2017-09-12,71.45,71.49,69.795,70.16,1963415
PCLN,2017-09-12,1875.46,1882.9,1858.2,1868.64,345698
PDCO,2017-09-12,40.26,40.78,40.05,40.65,1101321
PEG,2017-09-12,46.63,46.65,45.595,45.84,1781765
PEP,2017-09-12,115.69,115.95,114.86,115,2998543
PFE,2017-09-12,34.38,35.75,34.36,35.37,37256492
PFG,2017-09-12,62.26,62.67,62.12,62.47,667484
PGR,2017-09-12,46.3,46.62,45.96,46.58,4302695
PG,2017-09-12,93.72,93.98,93.21,93.51,5804047
PHM,2017-09-12,26.21,26.5,26.09,26.47,3042101
PH,2017-09-12,165.32,166.53,165.04,166.51,1084604
PKG,2017-09-12,117.9,118.97,117.09,118.27,1182498
PKI,2017-09-12,68.43,68.66,68.22,68.56,1586414
PLD,2017-09-12,65.09,65.36,64.21,64.66,1596497
PM,2017-09-12,118.07,118.165,116.27,117.05,2461291
PNC,2017-09-12,124.19,126.85,124.15,126.44,2110497
PNR,2017-09-12,63.91,64.42,63.83,64.42,457788
PNW,2017-09-12,90.73,90.86,88.655,88.91,467310
PPG,2017-09-12,106.08,106.75,105.55,106.69,797466
PPL,2017-09-12,39.72,39.77,38.82,39.07,2861489
PRGO,2017-09-12,84.68,89.74,84.67,89.01,4135870
PRU,2017-09-12,101.48,102.59,101.33,102.18,2101807
PSA,2017-09-12,210.5,210.52,207.05,207.58,1240103
PSX,2017-09-12,85.2,85.84,85.08,85.73,1567276
PVH,2017-09-12,129.88,130.24,127.83,128.09,645622
PWR,2017-09-12,36.26,36.91,36.26,36.54,1474021
PXD,2017-09-12,129.69,131.36,129.35,129.92,1227077
PX,2017-09-12,134.33,135.86,133.9,134.82,1418551
PYPL,2017-09-12,62.95,63.12,62.15,62.56,6276588
QCOM,2017-09-12,50.6,51.07,50.52,50.9,4526796
QRVO,2017-09-12,72.9,73.64,72.55,72.95,915007
RCL,2017-09-12,121.8,122.235,120.48,121.66,1419044
REGN,2017-09-12,448.12,448.12,440,444.48,881128
REG,2017-09-12,64.74,65.38,63.7,63.92,937626
RE,2017-09-12,231.95,234.96,229.19,233.25,653195
RF,2017-09-12,13.58,13.865,13.56,13.7,11801608
RHI,2017-09-12,45.97,46.48,45.9,46.45,555216
RHT,2017-09-12,107.71,107.99,106.39,107.66,1096053
RJF,2017-09-12,77.65,78.35,77.53,78.22,554428
RL,2017-09-12,92.35,92.55,90.8111,91.4,952679
RMD,2017-09-12,81.26,81.29,80.56,80.88,606123
ROK,2017-09-12,169.75,170.41,168.62,169.12,621275
ROP,2017-09-12,237.23,238.41,236.38,237.37,152097
ROST,2017-09-12,59.49,61.4,59.19,60.67,3370159
RRC,2017-09-12,17.11,18.36,17.01,17.92,9158928
RSG,2017-09-12,66.37,66.81,66.34,66.73,889537
RTN,2017-09-12,182.62,183.5,182.38,182.5,970344
SBAC,2017-09-12,149.64,150.16,148.33,149.74,1373282
SBUX,2017-09-12,53.98,54.05,53.33,53.54,10339446
SCG,2017-09-12,59.58,59.58,58.74,59.06,999463
SCHW,2017-09-12,39.67,40.185,39.56,39.84,7939797
SEE,2017-09-12,43.68,44,43.44,43.63,3288083
SHW,2017-09-12,348.5,352.39,348.2,350.35,564217
SIG,2017-09-12,66.61,69.02,66.04,68.3,2163546
SJM,2017-09-12,107.26,108.24,107.1,107.75,1210398
SLB,2017-09-12,65.76,66.62,65.3413,66.43,5308560
SLG,2017-09-12,96.62,97.27,95.93,96.17,695668
SNA,2017-09-12,147.57,149.48,147.03,149.37,369420
SNI,2017-09-12,85.45,85.5,84.87,85.2,1366178
SNPS,2017-09-12,79.62,79.685,78.66,79.57,928272
SO,2017-09-12,50.49,50.58,49.26,49.56,5912614
SPGI,2017-09-12,152.9,153.64,152.48,153.6,587235
SPG,2017-09-12,160.4,161.77,157,157.55,1302518
SRCL,2017-09-12,71.05,72.49,70.9,72.18,607173
SRE,2017-09-12,119.9,120.17,117.59,118.34,960155
STI,2017-09-12,53.86,54.78,53.72,54.64,2449137
STT,2017-09-12,94.82,95.39,94.42,94.96,1554544
STX,2017-09-12,31,32,30.96,31.89,5159508
STZ,2017-09-12,203.68,205.12,203.585,204.62,1287071
SWKS,2017-09-12,107.6,107.7499,106.6501,106.87,1029304
SWK,2017-09-12,147.89,148.17,147.14,147.5,776716
SYF,2017-09-12,29.35,29.5699,29.11,29.19,5179802
SYK,2017-09-12,143.69,143.82,142.74,143.53,802168
SYMC,2017-09-12,32.91,33.87,32.67,33.73,9938643
SYY,2017-09-12,53.35,53.36,52.78,52.85,3059551
TAP,2017-09-12,89.56,90.25,89.24,89.7,679328
TDG,2017-09-12,255.35,256.35,252.32,254.18,293506
TEL,2017-09-12,81.12,81.57,80.91,81.44,904690
TGT,2017-09-12,57.33,58.59,57.2372,57.89,5313688
TIF,2017-09-12,95.96,97.1,95.54,96.48,1426990
TJX,2017-09-12,73.005,74.3,73,73.54,2856910
TMK,2017-09-12,77.1,77.78,76.98,77.78,257519
TMO,2017-09-12,194.02,194.3,192.6,194.04,1001278
TPR,2017-09-12,40.9,41.505,40.75,41.28,4352314
TRIP,2017-09-12,44.5,45.3,44.5,44.82,2814469
TROW,2017-09-12,83.61,84.86,83.55,84.86,1072643
TRV,2017-09-12,122.55,123.192,121.32,122.48,1811467
TSCO,2017-09-12,60.93,61.7279,60.65,61.7,1416993
TSN,2017-09-12,65.54,66,64.84,65.82,1606816
TSS,2017-09-12,69.25,69.48,68.06,68.78,2083329
TWX,2017-09-12,100.55,101.25,100.5,101,2686767
TXN,2017-09-12,82.34,82.95,82.155,82.89,4596653
TXT,2017-09-12,51.23,52.43,51.2,52.41,2788971
T,2017-09-12,35.96,36.43,35.82,36.26,28285303
UAA,2017-09-12,17.37,17.58,17.05,17.54,3792386
UAL,2017-09-12,60.62,61.4,60.03,61.24,5374438
UA,2017-09-12,16.19,16.26,15.815,16.25,3149171
UDR,2017-09-12,39.75,39.75,38.95,39.19,1970369
UHS,2017-09-12,112.49,112.69,111.69,112.46,470806
ULTA,2017-09-12,229.54,229.56,225.52,226.88,1006391
UNH,2017-09-12,199.44,199.47,196.91,197.47,2554695
UNM,2017-09-12,48.25,48.61,48.1,48.53,743197
UNP,2017-09-12,107.91,108.94,107.775,108.48,2321794
UPS,2017-09-12,116.23,117.53,115.98,117.15,2151706
URI,2017-09-12,127.11,128.49,126.17,127.69,1418599
USB,2017-09-12,51.14,51.94,51.1,51.57,5050773
UTX,2017-09-12,110.07,110.31,109.7,109.86,3966418
VAR,2017-09-12,107.26,107.8,106.69,107.8,477112
VFC,2017-09-12,63.31,63.61,62.9339,63.1,1979473
VIAB,2017-09-12,27.28,27.43,26.86,27.11,5321278
VLO,2017-09-12,70,70.66,69.82,70.21,2629179
VMC,2017-09-12,117.53,118.54,117.12,118,927180
VNO,2017-09-12,74.91,75.16,74,74.3,645834
VRSK,2017-09-12,82.02,83,81.5,82.9,628125
VRSN,2017-09-12,104.73,105,103.44,103.73,434421
VRTX,2017-09-12,156.65,157.79,155.4,156.82,800813
VTR,2017-09-12,69.26,69.55,68.12,68.53,926617
VZ,2017-09-12,46.5,46.95,46.38,46.79,11173160
V,2017-09-12,106.64,106.6442,105.76,106.21,5212380
WAT,2017-09-12,188.9,190.39,188.65,190,321026
WBA,2017-09-12,82.24,83.89,81.97,82.74,7782629
WDC,2017-09-12,87.55,89.4025,87.11,88.78,4011848
WEC,2017-09-12,66.93,66.989,65.26,65.63,1500340
WFC,2017-09-12,50.85,51.73,50.84,51.57,17129536
WHR,2017-09-12,174.23,176.42,173.86,176.34,515465
WLTW,2017-09-12,152.05,153.06,151.52,152.61,865584
WMB,2017-09-12,30.26,30.51,30.13,30.21,3205891
WMT,2017-09-12,79.3,79.91,79.17,79.61,6004985
WM,2017-09-12,77.59,78.38,77.5,78.32,1470127
WRK,2017-09-12,59.02,59.02,57.77,57.97,1123473
WU,2017-09-12,18.88,19.28,18.84,19.22,3432169
WYNN,2017-09-12,145.5,146.26,143.91,145.92,992342
WYN,2017-09-12,99.93,101.04,99.62,100.84,555651
WY,2017-09-12,33.4,33.4,32.73,33.24,2915509
XEC,2017-09-12,100.55,102.28,100.12,101.31,686400
XEL,2017-09-12,50.47,50.52,49.315,49.53,3324115
XLNX,2017-09-12,64.65,65.33,64.46,65,2526672
XL,2017-09-12,40.53,40.91,40.005,40.45,2202780
XOM,2017-09-12,79.4,79.69,79.24,79.5,7644403
XRAY,2017-09-12,59.23,59.5954,59.01,59.44,1460079
XRX,2017-09-12,32.34,32.86,32.25,32.8,1557095
XYL,2017-09-12,63.09,63.42,62.71,62.93,644226
YUM,2017-09-12,77.71,77.91,76.81,77.17,1809906
ZBH,2017-09-12,115.74,117.49,115.34,116.43,987143
ZION,2017-09-12,42.91,43.631,42.75,43.33,2852091
ZTS,2017-09-12,65.25,65.5,65.18,65.4,1832450
AAL,2017-09-13,46.35,47.58,46.1,47,7288178
AAPL,2017-09-13,159.87,159.96,157.91,159.65,44907361
AAP,2017-09-13,97.07,100.32,97.07,100.1,2080199
ABBV,2017-09-13,87.58,88.84,87.416,88.47,9172190
ABC,2017-09-13,83.76,84.344,83.06,84.32,1310879
ABT,2017-09-13,52.24,52.33,51.89,52,4214137
ACN,2017-09-13,135.91,136.17,134.21,134.78,3078644
ADBE,2017-09-13,155.88,156.7,155.39,156.24,1363910
ADI,2017-09-13,81.83,82.39,81.7,82.06,1964237
ADM,2017-09-13,43.2,43.5597,42.97,43.29,2242290
ADP,2017-09-13,107.88,107.97,107.16,107.2,1905546
ADSK,2017-09-13,116.04,116.5,115.25,116.18,1449980
ADS,2017-09-13,221.06,223.35,219.98,222.46,588953
AEE,2017-09-13,59.3,59.3,58.6401,58.89,2736343
AEP,2017-09-13,73.14,73.34,72.37,72.59,3147683
AES,2017-09-13,11.2,11.34,11.135,11.23,4243630
AET,2017-09-13,162.98,164.3,162.07,162.3,1311825
AFL,2017-09-13,82.06,82.2,81.9,82.04,1032363
AGN,2017-09-13,231,231.57,225.6,226.47,2936180
AIG,2017-09-13,60.9,60.98,60.505,60.74,5493177
AIV,2017-09-13,45.57,45.62,45.3,45.36,722765
AIZ,2017-09-13,94.04,94.32,93,93.77,408966
AJG,2017-09-13,60.18,60.3,59.28,59.96,1032819
AKAM,2017-09-13,46.74,46.91,46.53,46.68,1133846
ALB,2017-09-13,124.66,126.15,124.44,125.6,1284967
ALGN,2017-09-13,185.18,185.87,183.26,183.57,998165
ALK,2017-09-13,76.57,76.57,75.21,76.21,1132111
ALLE,2017-09-13,81.09,81.87,80.43,81.81,589481
ALL,2017-09-13,91.31,91.47,90.43,90.94,2006635
ALXN,2017-09-13,144.11,146.66,142,146.46,1686706
AMAT,2017-09-13,46.1,46.42,45.53,46.12,7500510
AMD,2017-09-13,12.22,12.36,12.12,12.22,37210654
AME,2017-09-13,64.73,65.11,64.56,65.1,517775
AMGN,2017-09-13,189.9,190.94,187.71,189.7,3031418
AMG,2017-09-13,178.27,178.53,176.745,177.25,231520
AMP,2017-09-13,137.07,138.08,136.74,137.66,740107
AMT,2017-09-13,144.93,145.035,143.39,143.7,2087636
AMZN,2017-09-13,983.97,1000,979.42,999.6,3374650
ANDV,2017-09-13,103.75,103.87,102.21,103.17,1429376
ANSS,2017-09-13,131.68,132.74,131.34,131.51,335883
ANTM,2017-09-13,189.41,191.99,188.77,189.72,1340168
AON,2017-09-13,142.69,143.25,142,142.99,933383
AOS,2017-09-13,58.09,58.27,57.77,57.95,616470
APA,2017-09-13,40.73,42.37,40.67,42.34,4401081
APC,2017-09-13,42.02,43.14,42.02,43.13,5897421
APD,2017-09-13,149.01,149.56,148.52,149.2,1540714
APH,2017-09-13,82.07,82.12,81.41,81.72,792162
ARE,2017-09-13,119.77,120.11,118.85,119.44,876196
ARNC,2017-09-13,25.16,25.42,24.98,25.25,2281088
ATVI,2017-09-13,65.91,66.07,64.87,65.4,4904267
AVB,2017-09-13,184.57,185.16,183.66,183.84,668249
AVGO,2017-09-13,245.82,247.91,245.15,246.24,2966359
AVY,2017-09-13,95.12,95.6,94.02,95.01,590302
AWK,2017-09-13,81.9,81.9,81.28,81.36,647030
AXP,2017-09-13,86.42,86.77,86.39,86.64,2396472
AYI,2017-09-13,182.57,182.57,180,180.53,432524
AZO,2017-09-13,551.25,571.145,551.25,569.34,802930
A,2017-09-13,65.91,66.22,65.41,65.44,2042563
BAC,2017-09-13,23.92,24.35,23.871,24.33,86339775
BAX,2017-09-13,64.15,64.75,64.04,64.61,2482463
BA,2017-09-13,240,243.48,237.09,241.93,4529090
BBT,2017-09-13,44.6,44.925,44.6,44.71,4703745
BBY,2017-09-13,56.79,58.64,56.64,58.6,5695652
BDX,2017-09-13,201.64,202.4,195.81,196.62,1952236
BEN,2017-09-13,42.17,42.17,41.48,41.99,2171863
BF.B,2017-09-13,54.23,54.415,54.07,54.27,1005214
BHF,2017-09-13,54.91,55.4,54.77,55.35,848884
BHGE,2017-09-13,35.94,36.73,35.9,36.09,4303419
BIIB,2017-09-13,329.57,330,323.4,324.05,1160915
BK,2017-09-13,51.79,51.99,50.95,51.59,4385639
BLK,2017-09-13,428.37,428.4,424.08,425.52,401393
BLL,2017-09-13,40.66,40.73,40.25,40.36,1648667
BMY,2017-09-13,62.88,63.08,62.23,62.48,4356991
BRK.B,2017-09-13,177.76,179.15,177.61,178.92,2679361
BSX,2017-09-13,29.05,29.12,28.885,29.08,5966605
BWA,2017-09-13,47.5,47.88,47.06,47.64,1298262
BXP,2017-09-13,120,120.375,119.34,119.96,518627
CAG,2017-09-13,34.82,35.04,34.65,34.73,2706650
CAH,2017-09-13,69.07,69.56,68.75,69.29,1362490
CAT,2017-09-13,120.5,121,119.41,119.63,2532234
CA,2017-09-13,33.5,33.58,33.25,33.46,1094314
CBG,2017-09-13,37.12,37.44,37.07,37.44,1208472
CBOE,2017-09-13,104.73,105.6,104.02,105.37,1698216
CBS,2017-09-13,59,60.6,59,60.51,3588771
CB,2017-09-13,146.42,146.84,144.2,144.55,1809292
CCI,2017-09-13,106.08,106.14,104.43,104.95,2103883
CCL,2017-09-13,67.91,68.45,67.841,68.42,2302849
CDNS,2017-09-13,37.56,37.66,37.14,37.45,4981975
CELG,2017-09-13,141.67,142.3,140.57,141.26,2608434
CERN,2017-09-13,70.7,71.13,70.25,70.51,1728850
CFG,2017-09-13,34.3,34.955,34.22,34.69,4051555
CF,2017-09-13,32.3,32.47,31.75,32.1,2184934
CHD,2017-09-13,49.41,49.49,49.112,49.28,1193425
CHK,2017-09-13,3.82,4.04,3.81,3.94,49795156
CHRW,2017-09-13,72.91,72.91,72.15,72.275,1324604
CHTR,2017-09-13,381.48,386,379.48,385.13,1616688
CINF,2017-09-13,76.5,76.61,75.83,75.94,504985
CI,2017-09-13,185.46,188.36,185.46,187.62,1299512
CLX,2017-09-13,135.56,135.62,133.75,134.08,604229
CL,2017-09-13,71.94,72.09,71.55,71.65,1806575
CMA,2017-09-13,68.95,69.07,68.15,68.78,2894479
CMCSA,2017-09-13,37.89,38.31,37.88,37.96,23398162
CME,2017-09-13,130.09,130.89,129.71,130.87,1036401
CMG,2017-09-13,309,317.47,306.21,311.6,1286117
CMI,2017-09-13,164.71,166.76,164.71,166.51,869910
CMS,2017-09-13,48,48.08,47.49,47.5,2639296
CNC,2017-09-13,97,98.715,95.2,98.16,3576201
CNP,2017-09-13,29.96,30.17,29.92,29.94,3681105
COF,2017-09-13,79.44,80.58,79.2031,80.21,3485196
COG,2017-09-13,26.57,26.6572,26.16,26.41,5019988
COL,2017-09-13,130.9,131.36,130.84,131.21,2100781
COO,2017-09-13,249.65,249.65,246.37,246.6,319958
COP,2017-09-13,45.04,45.79,45,45.56,6178645
COST,2017-09-13,160.14,163.95,160.0058,162.99,4202017
COTY,2017-09-13,17.06,17.25,17,17.17,4663511
CPB,2017-09-13,47.38,47.92,47.26,47.69,1540084
CRM,2017-09-13,96.89,96.9,95.36,95.61,5610287
CSCO,2017-09-13,32.34,32.39,31.96,32.18,22705140
CSRA,2017-09-13,32.52,32.6,32.16,32.32,1380872
CSX,2017-09-13,51.98,52.1,51.48,52.07,3919166
CTAS,2017-09-13,134.61,135.32,133.57,135.25,359975
CTL,2017-09-13,19.11,19.58,18.67,18.75,15857355
CTSH,2017-09-13,72.82,72.99,72.185,72.27,3279581
CTXS,2017-09-13,75.97,77.16,75.97,77.16,1096514
CVS,2017-09-13,82.3,83.69,82.13,83.08,6813764
CVX,2017-09-13,112.49,114.32,112.28,114.18,5889386
CXO,2017-09-13,116.04,120,115.49,119.64,1771609
C,2017-09-13,68.69,69.53,68.46,69.39,17467281
DAL,2017-09-13,48.96,49.13,48.635,48.98,6255091
DE,2017-09-13,117.16,117.955,116.72,117.37,2562119
DFS,2017-09-13,58,59.355,57.83,59.29,2901559
DGX,2017-09-13,107.37,107.64,106.63,106.89,980282
DG,2017-09-13,76.97,78.66,76.82,77.84,3632338
DHI,2017-09-13,37.65,37.68,36.39,37.16,7766252
DHR,2017-09-13,87.29,87.58,86.96,87.24,2465965
DISCA,2017-09-13,21.02,21.28,20.95,21.2,2722898
DISCK,2017-09-13,19.77,20.035,19.74,19.96,3025759
DISH,2017-09-13,54.24,54.58,53.74,53.94,3276166
DIS,2017-09-13,98.24,98.9491,98.02,98.82,7615303
DLR,2017-09-13,124.47,124.7,120.01,121.54,4572608
DLTR,2017-09-13,83.97,84.9,83.6586,84.41,2077231
DOV,2017-09-13,88,88.82,87.61,88.58,1000858
DPS,2017-09-13,91.68,92.18,91.55,91.73,1083470
DRE,2017-09-13,29.43,29.48,29.2,29.36,1604311
DRI,2017-09-13,81.43,84.62,81.43,83.62,2678142
DTE,2017-09-13,111.3,111.3,110.23,110.23,961982
DUK,2017-09-13,87.22,87.24,86.66,86.77,2544780
DVA,2017-09-13,60.15,60.45,59.615,59.78,1221362
DVN,2017-09-13,32.34,33.52,32.33,33.51,6000432
DWDP,2017-09-13,68.9,69.6,68.29,69.5,9223585
DXC,2017-09-13,85.8,85.8,84.74,85.36,2688694
D,2017-09-13,78.15,78.56,78.01,78.07,2061391
EA,2017-09-13,119.86,120.45,119,119.6,2515308
EBAY,2017-09-13,38,38.5,38,38.27,5622321
ECL,2017-09-13,129.73,129.905,129.24,129.42,747220
ED,2017-09-13,84.16,84.28,83.73,83.76,1424422
EFX,2017-09-13,116.55,116.75,98.04,98.99,17508859
EIX,2017-09-13,80.68,81.3225,80.43,80.98,2941935
EL,2017-09-13,109.3,109.97,109.18,109.66,1302895
EMN,2017-09-13,86.07,86.26,85.13,85.6,886226
EMR,2017-09-13,61.12,61.36,61.08,61.3,1451418
EOG,2017-09-13,89.32,91.11,89.07,91.1,3158258
EQIX,2017-09-13,468.36,468.42,457.65,458.87,805309
EQR,2017-09-13,67.55,67.59,67.14,67.31,1050344
EQT,2017-09-13,62.48,63.34,62.48,63.11,4418815
ESRX,2017-09-13,62.66,63.25,62.43,63.24,2741978
ESS,2017-09-13,264.57,264.61,260.64,261.18,384048
ES,2017-09-13,62.57,62.8,62.27,62.37,1104532
ETFC,2017-09-13,40.6,40.67,40.17,40.67,1976614
ETN,2017-09-13,74.54,74.95,74.2,74.93,2137316
ETR,2017-09-13,78.99,78.99,78.17,78.23,1229959
EVHC,2017-09-13,50.23,50.37,49.475,49.75,1993270
EW,2017-09-13,114.48,114.608,111.72,111.78,1208965
EXC,2017-09-13,37.91,38.12,37.78,37.8,5369144
EXPD,2017-09-13,57.46,57.49,56.69,56.72,1270940
EXPE,2017-09-13,145.32,145.85,144.44,145.66,1137847
EXR,2017-09-13,77.58,77.94,77.15,77.68,823221
FAST,2017-09-13,43.44,43.77,43.29,43.55,1799488
FBHS,2017-09-13,65.37,65.37,64.445,64.75,682804
FB,2017-09-13,173.01,173.17,172.06,173.05,9119295
FCX,2017-09-13,14.02,14.075,13.83,13.94,23721558
FDX,2017-09-13,215.12,215.53,213.611,215,800868
FE,2017-09-13,31.66,31.72,31.22,31.48,5821122
FFIV,2017-09-13,117.31,117.31,116.15,116.54,316306
FISV,2017-09-13,124.06,124.34,123.59,123.99,489050
FIS,2017-09-13,93.08,93.18,92.41,92.42,874824
FITB,2017-09-13,26.02,26.42,26,26.33,4493242
FLIR,2017-09-13,39.16,39.27,38.85,39.14,811961
FLR,2017-09-13,39.93,40.26,39.762,40.14,828444
FLS,2017-09-13,40.45,40.97,40.37,40.91,1476358
FL,2017-09-13,35.75,36.25,35.69,36.1,4727652
FMC,2017-09-13,89.66,89.99,89.12,89.64,853398
FOXA,2017-09-13,25.91,26.6,25.7801,26.59,10226250
FOX,2017-09-13,25.42,26.16,25.38,26.15,3250905
FRT,2017-09-13,128.87,128.93,127.5301,128.27,365910
FTI,2017-09-13,25.95,26.41,25.9,26.41,5017218
FTV,2017-09-13,67.73,68.71,67.53,68.69,1895246
F,2017-09-13,11.6,11.63,11.52,11.62,23302152
GD,2017-09-13,198.3,198.5,196.8,196.85,853219
GE,2017-09-13,23.93,24.18,23.92,24.11,38629676
GGP,2017-09-13,21.21,21.53,21.15,21.53,5620995
GILD,2017-09-13,84.5,84.51,83.37,83.68,7594819
GIS,2017-09-13,55.5,55.86,55.23,55.29,2253829
GLW,2017-09-13,29.16,29.31,28.99,29.2,3881843
GM,2017-09-13,37.88,38.28,37.82,38.21,10644013
GOOGL,2017-09-13,945.5,952.85,944.74,950.44,1095382
GOOG,2017-09-13,930.66,937.25,929.86,935.09,1102631
GPC,2017-09-13,86.39,86.95,86.155,86.94,556258
GPN,2017-09-13,98,98.1,97.15,97.38,887300
GPS,2017-09-13,27.17,28.48,27.01,28.22,11043624
GRMN,2017-09-13,51.61,52.67,51.57,52.54,1185324
GS,2017-09-13,225.25,227.14,224.72,226.56,2383468
GT,2017-09-13,32.65,32.69,32.27,32.3,2090690
GWW,2017-09-13,166.14,168.77,166.14,168.51,1041646
HAL,2017-09-13,41.36,42.245,41.26,41.8,10385095
HAS,2017-09-13,94.65,96.08,94.52,95.96,658076
HBAN,2017-09-13,12.78,12.9,12.71,12.9,9568735
HBI,2017-09-13,25.63,25.73,25.51,25.67,2614300
HCA,2017-09-13,78.61,79.01,78.455,78.94,1668555
HCN,2017-09-13,74.26,74.48,73.82,74.1,1490067
HCP,2017-09-13,29.78,29.84,29.36,29.47,5297801
HD,2017-09-13,160.39,161.38,159.55,160.02,4713676
HES,2017-09-13,41.54,42.4,41.54,42.13,5301413
HIG,2017-09-13,53.7,53.77,53.45,53.51,1853175
HII,2017-09-13,213.16,213.56,210.3,210.43,154787
HLT,2017-09-13,65.87,66.855,65.83,66.68,1863498
HOG,2017-09-13,47.35,48,47.105,47.96,1402206
HOLX,2017-09-13,38.18,38.3,37.03,37.56,6978447
HON,2017-09-13,138.56,138.78,137.765,137.9,2043564
HPE,2017-09-13,13.08,13.25,12.97,13.23,24975429
HPQ,2017-09-13,19.37,19.37,19.1,19.28,7964967
HP,2017-09-13,48.08,49.5,48.08,49.29,2051674
HRB,2017-09-13,26.5,26.82,25.86,25.97,2813835
HRL,2017-09-13,31.7,31.8,31.28,31.33,3029934
HRS,2017-09-13,123.38,123.76,122.81,123.29,583551
HSIC,2017-09-13,87.875,87.99,84.245,84.44,2259384
HST,2017-09-13,18.35,18.49,18.27,18.44,5624910
HSY,2017-09-13,109.21,110.6,109.05,109.42,779296
HUM,2017-09-13,255.18,257.74,251.52,251.54,1322353
IBM,2017-09-13,145.35,146.29,145.34,145.99,4100980
ICE,2017-09-13,66.08,66.28,65.97,66.22,1330518
IDXX,2017-09-13,158.97,159.3599,157,159,369520
IFF,2017-09-13,143.09,143.69,142.715,143.14,284791
ILMN,2017-09-13,213.5,214.3374,212.33,213.43,486527
INCY,2017-09-13,123.31,124.875,122.03,123.59,1504197
INFO,2017-09-13,48.18,48.33,47.28,47.34,2445128
INTC,2017-09-13,36,36.4,35.97,36.33,15509787
INTU,2017-09-13,141.7,142.26,140.75,142.06,1231688
IPG,2017-09-13,20.06,20.31,19.98,20.22,2841911
IP,2017-09-13,55.99,56.3999,55.24,56.15,1965100
IQV,2017-09-13,97.57,97.57,96.32,96.57,1002617
IRM,2017-09-13,40.12,40.17,39.59,39.71,1376527
IR,2017-09-13,89.61,90.8,89.41,90.37,1494281
ISRG,2017-09-13,347.3897,347.963,345.343,347.6263,423456
ITW,2017-09-13,142.49,143.2,142.14,143,753233
IT,2017-09-13,125.55,126.05,125.46,125.79,347286
IVZ,2017-09-13,32.48,32.74,32.37,32.73,1995107
JBHT,2017-09-13,101.22,101.22,99.72,100.59,543665
JCI,2017-09-13,40.08,40.095,39.695,39.9,3028405
JEC,2017-09-13,55.79,56.4,55.67,55.98,582724
JNJ,2017-09-13,132.67,133.7467,131.85,132.45,4679486
JNPR,2017-09-13,27.4,27.61,27.3,27.6,2634961
JPM,2017-09-13,90.61,91.5,90.32,91.15,12485428
JWN,2017-09-13,47.9,48.11,46.94,47.74,9565321
KEY,2017-09-13,17.43,17.87,17.38,17.86,13308136
KHC,2017-09-13,82.26,82.35,81.67,81.91,2939174
KIM,2017-09-13,20.04,20.135,19.705,19.86,3753409
KLAC,2017-09-13,96.8,97.76,96.02,96.74,1291531
KMB,2017-09-13,120.6,121.21,119.81,119.98,1437295
KMI,2017-09-13,19.36,19.48,19.29,19.44,5356755
KMX,2017-09-13,68.59,69.92,68.18,69.09,2463621
KORS,2017-09-13,42.6,42.99,42.55,42.92,1360230
KO,2017-09-13,46.68,46.98,46.65,46.87,10217985
KR,2017-09-13,21.6,22.08,21.56,21.73,12381958
KSS,2017-09-13,44.2,44.78,43.83,44.01,3912310
KSU,2017-09-13,105.92,106.1,105.04,105.7,599133
K,2017-09-13,68.53,68.77,67.87,67.98,1763957
LB,2017-09-13,39.29,40.87,39.21,40.47,6244219
LEG,2017-09-13,45.6,45.79,45.4,45.63,1040188
LEN,2017-09-13,51.1078,51.2255,49.4314,50.2059,3239810
LH,2017-09-13,159.18,159.18,154.95,155.21,849571
LKQ,2017-09-13,35.56,35.67,35.41,35.54,800523
LLL,2017-09-13,183.96,184.13,182.5,182.72,607307
LLY,2017-09-13,81.96,82.58,81.88,82.43,2454931
LMT,2017-09-13,303.06,303.06,300.11,300.2,1143141
LNC,2017-09-13,68.4,69.355,68.36,69.24,1483581
LNT,2017-09-13,42.71,42.83,42.38,42.45,868071
LOW,2017-09-13,78.83,79.43,77.715,77.86,7471925
LRCX,2017-09-13,172.29,172.49,169.88,171.52,1427120
LUK,2017-09-13,22.92,22.99,22.76,22.92,1243684
LUV,2017-09-13,53.98,54.71,53.65,54.66,5924991
LYB,2017-09-13,94.5,94.74,94.08,94.17,1588606
L,2017-09-13,46.81,47.35,46.64,47.16,1184922
MAA,2017-09-13,106.9,106.93,105.89,106.25,452437
MAC,2017-09-13,53.67,54.49,53.45,54.48,1172124
MAR,2017-09-13,105,106.92,104.71,106.77,1821671
MAS,2017-09-13,38.11,38.1136,37.47,37.51,2089307
MAT,2017-09-13,15.7,16.12,15.64,16.1,3800683
MA,2017-09-13,142.02,142.13,139.54,140.1,3613812
MCD,2017-09-13,156.74,157.78,156,157,4705601
MCHP,2017-09-13,88.03,88.54,87.83,88.34,1439069
MCK,2017-09-13,156.12,157.79,155.73,157.68,1118933
MCO,2017-09-13,136.19,136.51,135.21,135.37,489024
MDLZ,2017-09-13,41,41.33,40.82,41.12,8289323
MDT,2017-09-13,82.13,82.45,81.7,81.93,4795089
MET,2017-09-13,48.29,48.65,48.08,48.65,4833263
MGM,2017-09-13,32.71,32.89,32.4,32.59,6343033
MHK,2017-09-13,259.69,259.69,255.59,256.37,328939
MKC,2017-09-13,98.59,99.25,98.22,98.36,632810
MLM,2017-09-13,204.43,204.695,198.16,203.29,1558458
MMC,2017-09-13,81.42,81.87,81.24,81.75,1955424
MMM,2017-09-13,209.12,210.29,208.57,209.49,1129646
MNST,2017-09-13,55.85,56.595,55.7718,56.38,1523622
MON,2017-09-13,117.3,117.93,117.26,117.85,1055058
MOS,2017-09-13,20.31,20.37,20,20.13,3027132
MO,2017-09-13,62.75,62.94,62.395,62.51,6454110
MPC,2017-09-13,54,54.08,52.705,53.21,4395933
MRK,2017-09-13,65.36,65.55,65.3,65.45,5628692
MRO,2017-09-13,11.65,12.037,11.65,11.91,14818869
MSFT,2017-09-13,74.93,75.23,74.55,75.21,13380802
MSI,2017-09-13,87.49,87.49,85.92,85.97,762565
MS,2017-09-13,45.73,46.26,45.56,46.22,6637917
MTB,2017-09-13,148.42,150.79,148.03,150.5,970039
MTD,2017-09-13,627.81,627.81,620.74,623.88,83557
MU,2017-09-13,34.56,34.8,34.02,34.59,41588059
MYL,2017-09-13,33.31,33.64,33.28,33.56,4157292
M,2017-09-13,22.68,22.87,22.17,22.65,12715439
NAVI,2017-09-13,14.41,14.58,14.36,14.44,2254323
NBL,2017-09-13,25.2,26,25.2,25.99,8264394
NCLH,2017-09-13,56.94,57.84,56.75,57.79,1400538
NDAQ,2017-09-13,74.91,75.09,74.5,74.74,645010
NEE,2017-09-13,149.05,149.19,148.05,148.18,1456189
NEM,2017-09-13,38.15,38.26,37.735,37.88,3822519
NFLX,2017-09-13,184.07,184.4995,182.55,183.64,4320349
NFX,2017-09-13,25.85,27.16,25.85,26.84,3367230
NI,2017-09-13,26.72,26.83,26.64,26.68,1189272
NKE,2017-09-13,53.45,53.64,53.04,53.52,6085952
NLSN,2017-09-13,39.44,39.6,38.85,39.05,1724440
NOC,2017-09-13,268.26,268.83,266.51,266.7,516941
NOV,2017-09-13,33.44,34.34,33.32,33.84,4251087
NRG,2017-09-13,23.88,23.94,23.5,23.56,6402313
NSC,2017-09-13,126.5,126.79,125.495,126.76,1173478
NTAP,2017-09-13,39.82,40.54,39.55,40.27,3021344
NTRS,2017-09-13,89.21,89.52,86.95,88.27,2401840
NUE,2017-09-13,53.22,53.73,53.16,53.6,2267418
NVDA,2017-09-13,168.59,171.54,167.28,170.37,14523973
NWL,2017-09-13,44.35,44.44,43.42,44.22,6135901
NWSA,2017-09-13,13.21,13.21,12.84,13,2003627
NWS,2017-09-13,13.6,13.6,13.1,13.3,651326
OKE,2017-09-13,56.25,56.58,55.96,56.48,5403519
OMC,2017-09-13,72.9,74.03,72.86,73.65,1633312
ORCL,2017-09-13,52.52,52.98,52.45,52.8,14463029
ORLY,2017-09-13,199.31,209.79,199.25,208.01,1485172
OXY,2017-09-13,61.1,61.605,60.9,61.55,4139200
O,2017-09-13,59.05,59.19,58.45,58.79,1332253
PAYX,2017-09-13,58.08,58.36,57.83,58.04,1397668
PBCT,2017-09-13,16.82,16.98,16.78,16.96,1617290
PCAR,2017-09-13,68.58,69.195,68.41,69.12,1186719
PCG,2017-09-13,70.09,70.16,69.47,69.55,2544908
PCLN,2017-09-13,1863.64,1873.39,1859.17,1871.17,235717
PDCO,2017-09-13,40.64,40.9,39.295,39.44,1816998
PEG,2017-09-13,45.74,45.84,45.46,45.48,3114419
PEP,2017-09-13,114.87,115.17,114,114.45,5141488
PFE,2017-09-13,35.26,35.43,34.97,35.06,20982433
PFG,2017-09-13,62.27,62.41,62.04,62.25,726539
PGR,2017-09-13,46.23,46.37,45.74,46.14,3098589
PG,2017-09-13,93.5,93.77,93.45,93.55,5369293
PHM,2017-09-13,26.5,26.64,25.75,26.19,7016640
PH,2017-09-13,166.17,168.7,165.095,167.95,850047
PKG,2017-09-13,117.66,117.96,115.68,116.6,1225899
PKI,2017-09-13,68.39,68.61,68.18,68.53,664986
PLD,2017-09-13,64.54,64.54,63.75,64.01,1864242
PM,2017-09-13,116.74,117.48,116.73,116.86,2681269
PNC,2017-09-13,125.97,127.32,125.72,127.3,1775024
PNR,2017-09-13,64.26,64.94,64.1545,64.54,578721
PNW,2017-09-13,88.85,89.22,88.1,88.12,612367
PPG,2017-09-13,106.42,106.54,104.75,105.06,1370412
PPL,2017-09-13,39.06,39.06,38.8,38.82,3443105
PRGO,2017-09-13,88.43,89.87,87.86,89.01,1549752
PRU,2017-09-13,102.02,102.66,101.75,102.36,1618755
PSA,2017-09-13,207.62,208.8,206.09,208.74,646348
PSX,2017-09-13,85.89,86.455,85.52,86.35,1748362
PVH,2017-09-13,128.2,129.13,126.56,127.43,765816
PWR,2017-09-13,36.48,36.67,36,36.27,1762227
PXD,2017-09-13,130.44,136.01,130.44,135.51,2359001
PX,2017-09-13,134.45,134.75,133.65,134.15,858424
PYPL,2017-09-13,62.47,62.75,61.58,62.04,6380899
QCOM,2017-09-13,50.8,51.1054,50.72,51.01,6191443
QRVO,2017-09-13,72.9,73.24,72.31,73.01,522644
RCL,2017-09-13,121.24,122.34,120.6,122.19,1202610
REGN,2017-09-13,445,445,433.16,437.74,1062794
REG,2017-09-13,64.01,64.01,63.27,63.64,946939
RE,2017-09-13,231.96,234.12,229.5333,233.32,480496
RF,2017-09-13,13.67,13.84,13.64,13.74,11526904
RHI,2017-09-13,46.31,46.43,46.09,46.35,540768
RHT,2017-09-13,107.6,108.05,106.99,107.83,863077
RJF,2017-09-13,77.97,78.51,77.465,78.46,533848
RL,2017-09-13,91.42,91.63,89.88,90.63,1124223
RMD,2017-09-13,80.79,80.85,79.22,79.61,672096
ROK,2017-09-13,168.99,170.45,168.21,169.89,440724
ROP,2017-09-13,237.15,237.2422,234.78,235.58,271563
ROST,2017-09-13,60.76,61.9,60.76,61.41,2943989
RRC,2017-09-13,18.12,18.55,18.04,18.25,6753470
RSG,2017-09-13,66.7,66.76,66.29,66.33,991438
RTN,2017-09-13,181.93,181.99,180.31,180.49,1089674
SBAC,2017-09-13,149.24,149.89,148.02,149.15,1279297
SBUX,2017-09-13,53.55,54.72,53.4866,54.29,12787883
SCG,2017-09-13,59,59.54,58.77,59.19,980809
SCHW,2017-09-13,39.69,39.86,39.289,39.8,6845759
SEE,2017-09-13,43.59,43.77,43.34,43.43,2598419
SHW,2017-09-13,350.26,351.88,346.095,346.92,369676
SIG,2017-09-13,68.2,69.33,68.2,68.73,1391681
SJM,2017-09-13,107.73,108.1075,106.86,107.05,756839
SLB,2017-09-13,66.52,67.47,66.43,66.92,5728190
SLG,2017-09-13,95.91,96.3,95.55,96.12,679783
SNA,2017-09-13,149.05,149.86,148.61,148.97,436911
SNI,2017-09-13,85.24,85.49,85.1,85.24,1058910
SNPS,2017-09-13,79.37,79.37,78.88,79.1,462562
SO,2017-09-13,49.52,49.555,49.155,49.42,4398497
SPGI,2017-09-13,153.26,153.72,152.95,153.46,630739
SPG,2017-09-13,157.84,160.43,157.7,160.43,1540615
SRCL,2017-09-13,71.98,72.69,71.94,72.13,413544
SRE,2017-09-13,118.06,118.69,117.975,118.12,1102264
STI,2017-09-13,54.49,55.29,54.32,55.26,2416641
STT,2017-09-13,94.58,94.58,93.7,94.27,1883312
STX,2017-09-13,32.12,32.85,31.94,32.78,5300016
STZ,2017-09-13,204.6,204.88,203.87,204.45,1191442
SWKS,2017-09-13,106.45,106.86,105.58,106.8,899307
SWK,2017-09-13,147.22,148.36,146.841,147.03,1254030
SYF,2017-09-13,29.25,29.57,29.2,29.32,7166697
SYK,2017-09-13,143.5,144.16,142.72,143.03,1423569
SYMC,2017-09-13,33.72,34.17,32.99,33.08,9084026
SYY,2017-09-13,52.94,53.815,52.85,53.49,2579451
TAP,2017-09-13,88.89,89.37,88.28,88.58,1717861
TDG,2017-09-13,254,255.13,251.54,252.4,245139
TEL,2017-09-13,81.43,81.485,81.02,81.47,751260
TGT,2017-09-13,57.97,60.115,57.925,59.51,8704722
TIF,2017-09-13,96.55,97.09,95.49,95.51,2394978
TJX,2017-09-13,73.67,74.22,73.4,73.49,3803019
TMK,2017-09-13,77.45,77.47,76.97,77.16,370252
TMO,2017-09-13,193.65,193.88,191.095,191.47,1302072
TPR,2017-09-13,41.28,42.16,41.28,42.1,4735616
TRIP,2017-09-13,44.65,44.72,44.08,44.41,2313559
TROW,2017-09-13,83.93,84.54,82.82,84.27,1202423
TRV,2017-09-13,122.23,122.48,120.79,121.51,1561265
TSCO,2017-09-13,61.61,62.52,61.54,62.4,1983756
TSN,2017-09-13,65.82,66.04,65.17,65.95,1790942
TSS,2017-09-13,68.64,68.75,67.415,67.54,1569358
TWX,2017-09-13,101,101.43,101,101.3,1995144
TXN,2017-09-13,82.84,82.94,82.28,82.7,2626772
TXT,2017-09-13,52.31,52.89,52.23,52.35,1727521
T,2017-09-13,36.34,36.67,36.28,36.55,25732242
UAA,2017-09-13,17.5,18.19,17.38,18.12,5066266
UAL,2017-09-13,61.2,61.98,60.6,61.66,4823073
UA,2017-09-13,16.29,16.89,16.14,16.87,3903776
UDR,2017-09-13,39.2,39.25,38.6,38.71,1395341
UHS,2017-09-13,112.47,112.6,111.25,111.56,291343
ULTA,2017-09-13,225.98,227.69,225.71,226.41,716642
UNH,2017-09-13,197.8,200.76,197.78,198.33,2394409
UNM,2017-09-13,48.34,48.53,48.07,48.47,963145
UNP,2017-09-13,108.22,108.69,107.89,108.66,2106080
UPS,2017-09-13,116.84,117.65,116.66,117.06,2302641
URI,2017-09-13,127.5,129.63,126.11,128.82,1435196
USB,2017-09-13,51.38,52.1,51.33,52.04,6755717
UTX,2017-09-13,110.15,110.47,109.81,110.28,3820914
VAR,2017-09-13,107.56,107.8,106.91,107.68,457193
VFC,2017-09-13,63.14,63.33,62.905,63.08,1980702
VIAB,2017-09-13,27.12,27.97,27.08,27.91,6301250
VLO,2017-09-13,70.55,71.17,70.25,71,4122457
VMC,2017-09-13,117.55,117.625,115.02,117.02,1063838
VNO,2017-09-13,74.2,74.67,73.94,74.52,1308689
VRSK,2017-09-13,82.64,82.65,81.33,81.45,557396
VRSN,2017-09-13,103.61,103.78,102.86,103.32,471763
VRTX,2017-09-13,156.79,157.95,155.7,156.8,995081
VTR,2017-09-13,68.41,68.62,68.13,68.39,1164472
VZ,2017-09-13,46.78,47.26,46.68,47.25,12772690
V,2017-09-13,106.26,106.26,105.24,105.83,6215736
WAT,2017-09-13,189.4,189.72,188.71,189.65,400681
WBA,2017-09-13,82.64,83.66,82.41,82.73,5776087
WDC,2017-09-13,86.5,86.5,83.32,85.74,8719189
WEC,2017-09-13,65.61,65.79,65.14,65.14,1577797
WFC,2017-09-13,51.39,51.51,51.18,51.46,12617331
WHR,2017-09-13,176.74,177,173.71,175.89,530910
WLTW,2017-09-13,152.43,153,151.67,152.88,576135
WMB,2017-09-13,30.33,30.49,30.21,30.42,3078538
WMT,2017-09-13,79.61,80.68,79.59,79.86,8823746
WM,2017-09-13,78.31,78.39,77.7,77.81,1697320
WRK,2017-09-13,57.46,57.93,56.75,57.33,1127179
WU,2017-09-13,19.24,19.32,19.1,19.11,3393102
WYNN,2017-09-13,146.4,146.49,144.56,145.47,933390
WYN,2017-09-13,101.05,102.92,100.78,102.5,1212411
WY,2017-09-13,33.22,33.33,32.97,33.1,8490823
XEC,2017-09-13,102.01,106.88,101.86,106.67,1412883
XEL,2017-09-13,49.49,49.53,49.01,49.16,3153283
XLNX,2017-09-13,64.85,67.215,64.69,66.97,2976402
XL,2017-09-13,40.38,40.65,40.1,40.64,2384164
XOM,2017-09-13,79.5,79.77,79.38,79.77,8369659
XRAY,2017-09-13,59.27,59.86,58.98,59.14,2117748
XRX,2017-09-13,32.6,32.72,32.41,32.72,865452
XYL,2017-09-13,62.84,63.04,62.49,63.01,614620
YUM,2017-09-13,77.1,77.58,76.895,77.13,1341447
ZBH,2017-09-13,116.32,116.53,115.29,115.89,919607
ZION,2017-09-13,43.2,43.21,42.47,43.05,4222699
ZTS,2017-09-13,65.32,65.83,65.22,65.28,1517180
AAL,2017-09-14,46.79,46.94,46.12,46.19,5360496
AAPL,2017-09-14,158.99,159.4,158.09,158.28,23760749
AAP,2017-09-14,100.09,100.09,99,100.02,1322733
ABBV,2017-09-14,88.23,89.32,88.15,89.22,10272229
ABC,2017-09-14,82.32,82.32,80.44,80.69,2872119
ABT,2017-09-14,51.93,52.1,51.57,51.69,5568305
ACN,2017-09-14,134.5,135.24,134,134.86,3290489
ADBE,2017-09-14,155.37,156.2,154.68,154.95,1676406
ADI,2017-09-14,81.75,83.14,81.71,82.34,2226102
ADM,2017-09-14,43.26,43.65,43.2,43.45,2917405
ADP,2017-09-14,106.64,107.23,106.33,106.79,1924494
ADSK,2017-09-14,115.62,116.14,114.5,115.47,1649661
ADS,2017-09-14,221.96,222.01,218.11,218.87,661023
AEE,2017-09-14,58.81,59.56,58.59,59.56,1650259
AEP,2017-09-14,72.44,72.98,72.29,72.9,2234162
AES,2017-09-14,11.2,11.295,11.14,11.26,3676227
AET,2017-09-14,162,163.57,161.8,162.78,1419104
AFL,2017-09-14,82.01,82.13,81.39,82.11,1373460
AGN,2017-09-14,226.4,226.89,223.33,223.7,1962874
AIG,2017-09-14,60.5,60.56,59.6,59.81,5383476
AIV,2017-09-14,45.31,45.79,45.17,45.76,717048
AIZ,2017-09-14,98.85,99.68,98.56,98.69,439456
AJG,2017-09-14,60.02,60.19,59.64,60,1355932
AKAM,2017-09-14,46.57,46.66,46.13,46.6,1521098
ALB,2017-09-14,125.28,126.2,124.75,126,1220473
ALGN,2017-09-14,183.415,185.485,182.1,184.86,872167
ALK,2017-09-14,76.78,78.44,76.75,77.49,2500000
ALLE,2017-09-14,81.66,82.65,81.415,82.62,784213
ALL,2017-09-14,90.79,90.87,90.15,90.5,1976046
ALXN,2017-09-14,146.3,146.85,143.02,144.61,1511891
AMAT,2017-09-14,45.98,47.36,45.78,47.05,12338916
AMD,2017-09-14,12.15,12.46,12.11,12.26,37220155
AME,2017-09-14,65,65.3,64.7,65.26,760904
AMGN,2017-09-14,188.37,191.0999,187.81,189.44,2318395
AMG,2017-09-14,177.21,178.63,175.78,178.57,327088
AMP,2017-09-14,137.6,139.28,137.6,139.01,1280800
AMT,2017-09-14,143.495,143.95,141.75,141.86,2211940
AMZN,2017-09-14,996.8,998.56,987.74,992.21,3913263
ANDV,2017-09-14,103.1,103.17,101.23,101.55,1155004
ANSS,2017-09-14,131.43,131.43,128.96,129.15,560428
ANTM,2017-09-14,189.58,190,186.59,186.75,1988576
AON,2017-09-14,142.82,142.82,141.23,142.14,1137801
AOS,2017-09-14,57.8,58.14,57.77,58.13,583950
APA,2017-09-14,42.02,42.82,41.8,42.22,4117586
APC,2017-09-14,43.4,44.1186,43.13,43.53,4868263
APD,2017-09-14,149.61,150.45,148.77,150.07,1558813
APH,2017-09-14,81.52,82.29,81.52,82.21,782384
ARE,2017-09-14,119.42,121.06,119.06,120.83,663421
ARNC,2017-09-14,25.13,25.44,24.88,25.36,2377249
ATVI,2017-09-14,65.03,65.995,64.68,65.17,4769071
AVB,2017-09-14,183.83,184.03,182.37,183.73,908454
AVGO,2017-09-14,244.62,247.51,243.24,246.95,2864516
AVY,2017-09-14,94.99,96.11,94.6702,95.76,587049
AWK,2017-09-14,81.19,82.31,80.83,82.27,1039220
AXP,2017-09-14,86.54,86.8,86.16,86.19,2764916
AYI,2017-09-14,180.16,180.9,175.4,177.99,533746
AZO,2017-09-14,570,570.33,562.97,563.56,637273
A,2017-09-14,65.31,65.87,65.16,65.68,1481022
BAC,2017-09-14,24.38,24.54,24.2,24.24,70050958
BAX,2017-09-14,64.36,64.74,64.18,64.32,1864464
BA,2017-09-14,243,245.61,242.5,245.23,4995155
BBT,2017-09-14,44.65,44.735,43.94,44.07,4434681
BBY,2017-09-14,58.29,58.53,57.71,58.38,3714288
BDX,2017-09-14,196.29,197.905,195.52,197.6,1408527
BEN,2017-09-14,42.01,42.31,41.86,42.15,2146259
BF.B,2017-09-14,54.32,54.36,53.97,54.21,812896
BHF,2017-09-14,55.12,55.69,54.95,55.62,1115182
BHGE,2017-09-14,36.35,37.14,36.2,36.38,4785721
BIIB,2017-09-14,323.07,326.2,319.59,323.66,1136440
BK,2017-09-14,51.55,51.62,51.005,51.13,3019682
BLK,2017-09-14,425.79,426.9999,424.43,425.69,468286
BLL,2017-09-14,40.27,40.55,40.1,40.41,1976327
BMY,2017-09-14,62.38,63.11,62.32,62.69,5347129
BRK.B,2017-09-14,178.8,179.16,178.38,178.57,3304129
BSX,2017-09-14,29,29.08,28.79,28.97,4785017
BWA,2017-09-14,47.62,48.29,47.62,48.27,1473947
BXP,2017-09-14,119.93,122.37,119.6,122.33,510241
CAG,2017-09-14,34.77,34.8,34.26,34.48,3602960
CAH,2017-09-14,68.86,68.86,67.26,67.46,2660875
CAT,2017-09-14,119.79,120.79,119.21,120.48,2904856
CA,2017-09-14,33.34,33.37,33.1,33.17,1204341
CBG,2017-09-14,37.41,37.41,36.915,36.96,1514158
CBOE,2017-09-14,105,106.5299,105,105.85,1966366
CBS,2017-09-14,60.08,60.16,57.59,58.15,5421773
CB,2017-09-14,144.59,144.59,141.6,142.79,1711993
CCI,2017-09-14,104.02,104.98,103.14,104.81,1769760
CCL,2017-09-14,67.9,69.08,67.85,68.74,3187373
CDNS,2017-09-14,37.24,38.37,37.17,38.02,5948062
CELG,2017-09-14,140.66,142.3,139.6,140.61,3074739
CERN,2017-09-14,70,72.27,69.77,71.94,3677883
CFG,2017-09-14,34.96,35.34,34.74,34.78,5507967
CF,2017-09-14,32.07,32.44,31.901,32.36,3406320
CHD,2017-09-14,49.2,49.67,49.135,49.66,1225685
CHK,2017-09-14,4.04,4.18,4.02,4.1,45013966
CHRW,2017-09-14,71.87,71.875,70.22,70.77,3375476
CHTR,2017-09-14,382.17,384.76,375.76,376,2338034
CINF,2017-09-14,75.87,76.0103,75.25,75.62,461772
CI,2017-09-14,187.05,187.95,185.04,185.23,1394542
CLX,2017-09-14,134.09,134.85,133.4184,134.74,541023
CL,2017-09-14,71.57,72.19,71.4,72.14,2011401
CMA,2017-09-14,68.71,68.92,68.05,68.18,1673282
CMCSA,2017-09-14,37.94,38.04,37.57,37.6,26552569
CME,2017-09-14,131.18,132.17,130.82,132.12,1591942
CMG,2017-09-14,311,311.56,308.04,310.59,695965
CMI,2017-09-14,166.16,167.42,165.8,166.68,1045666
CMS,2017-09-14,47.41,47.9,47.27,47.89,2518320
CNC,2017-09-14,97.86,98.57,95.07,95.92,2073337
CNP,2017-09-14,29.92,30.185,29.78,30.14,3753091
COF,2017-09-14,80.17,80.58,78.46,78.7,4228585
COG,2017-09-14,27.13,27.21,26.77,26.82,3411310
COL,2017-09-14,134.85,135.3,134.54,134.89,1124823
COO,2017-09-14,246.26,247.049,244.255,247.04,423908
COP,2017-09-14,52.5,52.93,52.14,52.68,4795788
COST,2017-09-14,162.68,162.68,161.64,162.37,2493321
COTY,2017-09-14,17.03,17.26,17.005,17.16,9664412
CPB,2017-09-14,47.7,47.88,47.53,47.75,1454268
CRM,2017-09-14,95.38,95.74,94.51,95.3,5054565
CSCO,2017-09-14,31.91,32.22,31.91,32.19,18194803
CSRA,2017-09-14,32.15,32.15,31.57,31.61,1709923
CSX,2017-09-14,51.84,52.51,51.68,52.08,5714768
CTAS,2017-09-14,134.82,134.82,133.52,134.61,392763
CTL,2017-09-14,18.71,18.92,18.54,18.7,5727863
CTSH,2017-09-14,71.99,72.24,71.5,71.74,3333319
CTXS,2017-09-14,76.78,76.78,76.06,76.63,1250501
CVS,2017-09-14,82.88,83.06,82.371,82.64,4583498
CVX,2017-09-14,114.26,115.3379,114.18,114.45,5819075
CXO,2017-09-14,120.24,122.88,119.75,121.78,1843679
C,2017-09-14,69.35,69.75,69.21,69.24,15022089
DAL,2017-09-14,48.9,48.92,48.14,48.27,6283926
DE,2017-09-14,117.37,118.73,117.15,118.37,1802755
DFS,2017-09-14,59.21,59.415,58.57,58.65,1765636
DGX,2017-09-14,106.72,106.73,105,105.6,1131353
DG,2017-09-14,77.44,77.655,76.82,77.23,2359143
DHI,2017-09-14,36.92,37.475,36.63,37.33,5949118
DHR,2017-09-14,87.1,88.48,86.98,88.45,3270416
DISCA,2017-09-14,21.13,21.53,21.09,21.48,5658284
DISCK,2017-09-14,19.87,20.27,19.82,20.2,3232093
DISH,2017-09-14,53.86,53.98,52.14,53.07,4134928
DIS,2017-09-14,98.79,98.84,97.5375,97.9,9710030
DLR,2017-09-14,120.85,121.05,118.5,120.93,2744949
DLTR,2017-09-14,84.14,84.4,83.13,83.46,1807227
DOV,2017-09-14,88.56,90.15,88.135,90.04,1008747
DPS,2017-09-14,91.67,92.01,91.22,91.59,817371
DRE,2017-09-14,29.33,29.71,29.21,29.7,1748780
DRI,2017-09-14,83.37,83.4738,82.19,83.2,2059581
DTE,2017-09-14,110.15,111.61,110,111.58,825875
DUK,2017-09-14,86.74,87.58,86.5327,87.5,2755926
DVA,2017-09-14,59.75,59.92,59.5,59.71,1234953
DVN,2017-09-14,33.65,34.6,33.65,33.9,5576969
DWDP,2017-09-14,69.6,70.3,69.22,70.02,12264841
DXC,2017-09-14,84.98,85.82,84.5001,85.4,2410018
D,2017-09-14,83.08,83.22,81.27,81.34,2445621
EA,2017-09-14,118.74,119.66,117.71,119.19,2543098
EBAY,2017-09-14,38.24,38.585,38.13,38.31,6603771
ECL,2017-09-14,129.32,131.0299,129.21,131.01,1101699
ED,2017-09-14,83.7,84.51,83.44,84.51,1531333
EFX,2017-09-14,119.82,120.01,117.73,118.33,973114
EIX,2017-09-14,80.78,81.19,80.61,81.03,1931017
EL,2017-09-14,109.41,110.03,109.0475,110.01,1227904
EMN,2017-09-14,85.1,85.339,84.88,85.05,1066685
EMR,2017-09-14,61.3,61.98,61.06,61.89,2401636
EOG,2017-09-14,91.5,92.9486,91.17,91.78,3428369
EQIX,2017-09-14,457.32,457.655,451.31,454.91,697699
EQR,2017-09-14,67.38,67.6,66.98,67.39,1631113
EQT,2017-09-14,55.395,55.8,54.31,54.42,4123310
ESRX,2017-09-14,63.02,63.15,62.27,62.34,2408588
ESS,2017-09-14,261.02,262.28,259.55,262.16,404965
ES,2017-09-14,63.97,63.97,62.54,62.59,1341478
ETFC,2017-09-14,40.53,41.17,40.53,40.72,1578897
ETN,2017-09-14,74.76,75.72,74.385,75.62,2480978
ETR,2017-09-14,78.1,79.29,77.93,79.14,854022
EVHC,2017-09-14,49.86,50.11,49.17,49.25,1738006
EW,2017-09-14,111.54,111.63,110.71,111.5,1325191
EXC,2017-09-14,40.55,40.74,39.61,39.62,4473218
EXPD,2017-09-14,56.82,57.21,56.765,57.04,1704824
EXPE,2017-09-14,144.87,145.08,142.96,143.38,1047193
EXR,2017-09-14,77,78.64,76.68,78.37,715745
FAST,2017-09-14,43.4,43.95,43.315,43.56,1599914
FBHS,2017-09-14,64.52,64.74,64.005,64.43,708148
FB,2017-09-14,172.26,172.28,170.5,170.96,15615654
FCX,2017-09-14,13.85,13.915,13.65,13.86,17270156
FDX,2017-09-14,214.16,216.19,214.03,214.52,968227
FE,2017-09-14,31.41,31.64,31.1393,31.64,3858912
FFIV,2017-09-14,116.21,117.02,116,116.91,721263
FISV,2017-09-14,123.6,124.1,123.16,123.55,652376
FIS,2017-09-14,95.15,95.54,94.58,95,1357646
FITB,2017-09-14,26.35,26.49,26.08,26.31,4172122
FLIR,2017-09-14,39.12,39.24,38.96,39.24,463168
FLR,2017-09-14,50.81,51.44,50.6,50.62,1123511
FLS,2017-09-14,40.89,41.44,40.7,41.36,909145
FL,2017-09-14,36.17,36.735,35.44,36.62,4666408
FMC,2017-09-14,89.5,90,89.245,89.81,2113344
FOXA,2017-09-14,26.47,26.58,26.23,26.5,8250264
FOX,2017-09-14,26.05,26.13,25.795,26,2354231
FRT,2017-09-14,128.27,131.0499,128.04,130.97,331648
FTI,2017-09-14,26.85,26.99,26.56,26.7,3950116
FTV,2017-09-14,72.67,73.1,72.01,72.73,944184
F,2017-09-14,11.6,11.68,11.48,11.56,31696274
GD,2017-09-14,198.39,200.54,198.13,199.83,1240105
GE,2017-09-14,24.1,24.27,23.94,24.26,42084528
GGP,2017-09-14,21.53,21.77,21.4,21.7,5160973
GILD,2017-09-14,83.14,83.14,81.57,82.29,9605350
GIS,2017-09-14,55.15,55.26,54.67,55.05,3128086
GLW,2017-09-14,29.1,29.34,29.1,29.25,3852736
GM,2017-09-14,38.19,39.18,38.11,38.79,17528616
GOOGL,2017-09-14,946,948.03,938.356,940.13,1427379
GOOG,2017-09-14,931.25,932.77,924,925.11,1397644
GPC,2017-09-14,86.92,86.92,86.05,86.39,512631
GPN,2017-09-14,97.07,97.83,96.72,97.03,1089167
GPS,2017-09-14,28.18,28.325,27.59,27.8,6284440
GRMN,2017-09-14,51.92,52.46,51.76,52.31,927320
GS,2017-09-14,226.1,228.1,226.05,226.85,1986626
GT,2017-09-14,32.23,32.53,32.08,32.25,2495674
GWW,2017-09-14,168.11,170.47,168.04,169.29,770252
HAL,2017-09-14,45.64,46.67,45.56,45.87,8005280
HAS,2017-09-14,95.38,95.93,94.64,95.07,880908
HBAN,2017-09-14,13,13.01,12.75,12.8,12740019
HBI,2017-09-14,25.59,25.59,25.035,25.23,3873791
HCA,2017-09-14,79.08,79.94,78.47,79.87,1840132
HCN,2017-09-14,74.01,74.45,73.5,74.45,1651481
HCP,2017-09-14,29.55,29.71,29.32,29.48,8135031
HD,2017-09-14,160.35,160.85,159.33,159.38,5290796
HES,2017-09-14,42.21,42.81,41.95,42.25,5082729
HIG,2017-09-14,53.48,53.6,52.91,53.33,2345008
HII,2017-09-14,210.98,211.12,208.94,210.15,244523
HLT,2017-09-14,66.6,66.72,65.91,66.52,1726815
HOG,2017-09-14,47.9,49.09,47.8,48.91,2057686
HOLX,2017-09-14,37.57,37.83,37.45,37.74,3561469
HON,2017-09-14,137.76,137.76,136.86,137.21,3422475
HPE,2017-09-14,14.86,14.9,14.74,14.8,9792581
HPQ,2017-09-14,19.2,19.49,19.12,19.46,9665604
HP,2017-09-14,49.63,50.2,49.4,49.78,2174708
HRB,2017-09-14,25.87,26.515,25.87,26.44,2502575
HRL,2017-09-14,31.25,31.3353,30.79,30.91,3507536
HRS,2017-09-14,123,124.35,122.61,124.25,911672
HSIC,2017-09-14,84.175,84.175,80.17,80.575,4448686
HST,2017-09-14,18.37,18.48,18.21,18.27,6059102
HSY,2017-09-14,109.18,109.51,108.92,109.32,537870
HUM,2017-09-14,251.6,251.88,249.77,250.65,1050870
IBM,2017-09-14,145.86,146.38,145.51,145.54,3756861
ICE,2017-09-14,71.59,71.88,71.05,71.07,3617180
IDXX,2017-09-14,158.19,159.71,157.89,158.8,384803
IFF,2017-09-14,142.88,143.9,142.67,143.66,232077
ILMN,2017-09-14,212.59,212.61,210.6,211.04,676355
INCY,2017-09-14,124.25,124.71,119.54,119.76,1957141
INFO,2017-09-14,47.34,47.375,46.85,47.15,2783442
INTC,2017-09-14,36.19,36.695,36.16,36.48,18093946
INTU,2017-09-14,141.34,142.09,140.58,142.08,1264800
IPG,2017-09-14,20.2,20.28,19.97,20.19,3909623
IP,2017-09-14,55.92,56.65,55.69,56.26,1463500
IQV,2017-09-14,95.95,96.1918,95.15,95.45,1326993
IRM,2017-09-14,39.16,39.25,38.55,39.15,1411518
IR,2017-09-14,86.89,87.28,86.29,86.74,1157012
ISRG,2017-09-14,346.9197,348.363,345.8497,346.833,642789
ITW,2017-09-14,142.78,145.47,142.3,145.07,1901437
IT,2017-09-14,125.58,125.58,122.14,122.24,841123
IVZ,2017-09-14,32.64,33.01,32.545,32.79,2331130
JBHT,2017-09-14,100.19,100.78,99.33,99.83,1322053
JCI,2017-09-14,39.76,40.11,39.61,40.1,4057174
JEC,2017-09-14,55.8,56.15,55.655,55.79,441779
JNJ,2017-09-14,132.14,134.47,131.99,134.18,6274510
JNPR,2017-09-14,27.43,27.565,27.29,27.56,2883407
JPM,2017-09-14,91.2,91.53,90.74,90.97,10562826
JWN,2017-09-14,47.7,47.72,46.36,46.74,3298150
KEY,2017-09-14,17.92,18.11,17.82,17.88,14608706
KHC,2017-09-14,81.98,82,81,81.28,2987928
KIM,2017-09-14,19.91,20.505,19.83,20.5,4392127
KLAC,2017-09-14,96.58,97.94,96.42,97.46,994413
KMB,2017-09-14,120,120.97,119.91,120.83,1206340
KMI,2017-09-14,19.38,19.58,19.32,19.34,7746436
KMX,2017-09-14,68.96,69.77,68.88,69.46,1544611
KORS,2017-09-14,43.64,44.49,43.43,44.42,3617099
KO,2017-09-14,46.4,46.465,45.94,46.11,13768837
KR,2017-09-14,21.75,21.87,21.16,21.26,11905706
KSS,2017-09-14,43.94,44.44,43.57,44.43,4268387
KSU,2017-09-14,110.85,112.5,110.37,112.07,838671
K,2017-09-14,67.84,68.03,67.2,67.62,2732582
LB,2017-09-14,40.44,40.63,39.7,40.41,4119966
LEG,2017-09-14,45.2,45.61,45.09,45.51,977297
LEN,2017-09-14,50.1078,50.4412,49.4412,49.8921,2020643
LH,2017-09-14,163.04,164.86,161.555,163.95,647028
LKQ,2017-09-14,35.41,35.63,35.3,35.61,1398254
LLL,2017-09-14,182.79,184.23,182.24,184.09,531902
LLY,2017-09-14,82.33,83.99,82.12,83.07,3370406
LMT,2017-09-14,300.2,301.39,298.4,301.34,1507615
LNC,2017-09-14,69.15,69.94,68.99,69.18,1430937
LNT,2017-09-14,42.43,42.95,42.27,42.92,840705
LOW,2017-09-14,77.9,78.59,77.9,78.46,5601226
LRCX,2017-09-14,170.84,174.37,170.29,172.58,1942248
LUK,2017-09-14,22.94,23.24,22.83,23.07,1701019
LUV,2017-09-14,54.48,54.83,54.1353,54.35,7722113
LYB,2017-09-14,94,94.83,93.94,94.43,1559518
L,2017-09-14,47.11,47.36,46.94,47.22,890606
MAA,2017-09-14,106.04,107.23,105.37,107.01,406199
MAC,2017-09-14,54.45,55.94,54.42,55.78,1869304
MAR,2017-09-14,106.34,106.96,105.65,106.39,3517535
MAS,2017-09-14,37.37,37.45,36.98,37.38,1704590
MAT,2017-09-14,16,16.17,15.715,15.84,7087446
MA,2017-09-14,139.5,141.8,139.37,141.47,4179357
MCD,2017-09-14,157,157.35,156.05,157,3109655
MCHP,2017-09-14,88.21,89.73,88.18,89.24,3188852
MCK,2017-09-14,159.7,161.92,159.66,159.97,2044838
MCO,2017-09-14,135.17,135.835,134.42,134.96,523349
MDLZ,2017-09-14,41.12,41.27,40.55,40.68,8554695
MDT,2017-09-14,81.88,81.93,81.07,81.8,4461855
MET,2017-09-14,48.64,48.85,48.29,48.35,3783617
MGM,2017-09-14,33.11,33.14,32.75,32.84,8378996
MHK,2017-09-14,255.87,256.21,253.34,253.76,439537
MKC,2017-09-14,98.22,98.75,97.69,98.47,907707
MLM,2017-09-14,202.16,203.31,198.86,199.44,956477
MMC,2017-09-14,81.64,81.67,80.56,81.2,3248233
MMM,2017-09-14,209.15,211.91,208.74,211.43,1984226
MNST,2017-09-14,56.33,56.64,55.96,56.58,2232859
MON,2017-09-14,117.76,117.99,117.52,117.6,983310
MOS,2017-09-14,20.12,20.46,20.085,20.44,3810789
MO,2017-09-14,62.12,62.42,61.85,62.28,7552433
MPC,2017-09-14,66.04,66.12,64.68,64.75,4367540
MRK,2017-09-14,56.11,56.6158,56.01,56.23,9466235
MRO,2017-09-14,15.495,16.04,15.34,16.02,14504445
MSFT,2017-09-14,75,75.49,74.52,74.77,15733914
MSI,2017-09-14,85.19,85.69,84.43,84.58,957260
MS,2017-09-14,46.4,46.76,46.31,46.42,7414125
MTB,2017-09-14,150.43,150.98,149.6,149.92,1801819
MTD,2017-09-14,622.72,625.4,616.04,624.8,116329
MU,2017-09-14,34.43,34.85,34.3,34.58,23007009
MYL,2017-09-14,33.48,33.58,32.8,32.87,4941539
M,2017-09-14,22.29,22.33,21.85,22,8557214
NAVI,2017-09-14,14.22,14.3514,13.76,13.78,3936829
NBL,2017-09-14,26.13,26.575,25.92,25.98,8439799
NCLH,2017-09-14,57.35,58.58,57.25,57.72,1419091
NDAQ,2017-09-14,74.34,74.74,74.3,74.7,1198266
NEE,2017-09-14,156.61,156.99,154.04,154.1,1564857
NEM,2017-09-14,37.68,38.24,37.41,38.06,7749919
NFLX,2017-09-14,183.25,185.2882,182.07,182.63,4510722
NFX,2017-09-14,28.92,29.98,28.84,29.84,2737407
NI,2017-09-14,26.66,26.92,26.58,26.92,1528802
NKE,2017-09-14,53.54,53.89,53.12,53.73,7497401
NLSN,2017-09-14,38.97,39.39,38.49,39.37,2789682
NOC,2017-09-14,266.41,266.63,264.69,265.69,562936
NOV,2017-09-14,34,34.33,33.69,33.95,2911747
NRG,2017-09-14,23.5,23.7,22.98,23.1,7055111
NSC,2017-09-14,144.515,144.63,142.55,143.72,1433082
NTAP,2017-09-14,40.17,40.69,39.95,40.65,2896131
NTRS,2017-09-14,87.95,88.42,87.62,87.81,1507090
NUE,2017-09-14,54.16,54.23,53.33,53.96,2520323
NVDA,2017-09-14,168.79,172.56,167.8,169.4,12842837
NWL,2017-09-14,31.11,31.4,30.8,30.81,5126734
NWSA,2017-09-14,13,13.09,12.96,13.05,1776824
NWS,2017-09-14,13.3,13.45,13.2,13.35,867963
OKE,2017-09-14,56.51,57.09,56.38,56.88,5226380
OMC,2017-09-14,73.55,74.02,72.96,73.87,1937860
ORCL,2017-09-14,52.76,53.14,52.32,52.79,21901610
ORLY,2017-09-14,207.11,209.24,206.43,207.13,1167887
OXY,2017-09-14,61.68,62.43,61.4,61.58,4765031
O,2017-09-14,58.81,59.4,58.5738,59.4,2432000
PAYX,2017-09-14,57.72,57.85,57.2306,57.51,1809871
PBCT,2017-09-14,16.89,16.98,16.74,16.77,1921753
PCAR,2017-09-14,68.75,69.48,68.73,69.22,1306825
PCG,2017-09-14,69.47,70.16,69.25,70.09,1944648
PCLN,2017-09-14,1860.68,1865.35,1840.61,1845.29,490132
PDCO,2017-09-14,39.45,39.5,37.95,38.23,2312427
PEG,2017-09-14,45.42,45.82,45.34,45.8,2385049
PEP,2017-09-14,114.44,114.55,113.7,114.19,3456869
PFE,2017-09-14,35.05,35.84,35,35.73,27426839
PFG,2017-09-14,62.26,62.45,61.75,62.01,1056302
PGR,2017-09-14,46.09,46.09,45.43,46.07,3167825
PG,2017-09-14,93.23,93.65,93.18,93.55,5492335
PHM,2017-09-14,26.13,26.48,26.01,26.37,3623107
PH,2017-09-14,167.5,168.23,166.97,167.92,756433
PKG,2017-09-14,115.54,116.04,114.85,115.8,861008
PKI,2017-09-14,68.45,68.86,68.36,68.72,934072
PLD,2017-09-14,64.26,65.49,63.92,65.29,2548676
PM,2017-09-14,116.86,117.06,116.2075,116.73,3596494
PNC,2017-09-14,127.18,128.05,127.03,127.19,1752707
PNR,2017-09-14,68.92,69.52,68.67,69.19,963758
PNW,2017-09-14,88.12,88.54,86.57,86.59,530299
PPG,2017-09-14,105.25,106.62,104.6001,106.48,1353068
PPL,2017-09-14,38.83,39.19,38.65,39.12,3497683
PRGO,2017-09-14,88.76,89.39,88.33,88.87,1004252
PRU,2017-09-14,102.41,102.8458,101.85,101.97,2061075
PSA,2017-09-14,208.87,213.9799,207.59,212.56,803318
PSX,2017-09-14,86.18,86.76,85.95,86.24,2002274
PVH,2017-09-14,127.32,127.32,123.78,126.43,822243
PWR,2017-09-14,36.25,36.51,36.15,36.46,1034345
PXD,2017-09-14,136.52,138.26,136.11,136.93,2761372
PX,2017-09-14,133.7,134.55,133.04,134.09,1314293
PYPL,2017-09-14,62.04,62.37,61.71,62.24,5697762
QCOM,2017-09-14,50.97,51.59,50.67,51.48,7741321
QRVO,2017-09-14,72.56,74.69,72.56,73.48,645265
RCL,2017-09-14,121.66,124.76,121.13,123.55,2030773
REGN,2017-09-14,436.68,443.3,429.31,441.26,987656
REG,2017-09-14,63.62,65.56,63.47,65.47,1074726
RE,2017-09-14,233.33,233.33,227.02,229.29,558268
RF,2017-09-14,13.74,13.89,13.67,13.69,13712706
RHI,2017-09-14,46.27,46.31,45.91,46.19,605456
RHT,2017-09-14,107.42,107.86,106.88,107.74,929077
RJF,2017-09-14,79.24,79.51,78.09,78.3,825012
RL,2017-09-14,90.49,91.12,89.4,90.82,1094550
RMD,2017-09-14,79.4,80.61,79.12,80.55,783510
ROK,2017-09-14,169.26,172.245,168.44,172.15,746406
ROP,2017-09-14,235.07,236.5,234.91,236.41,241441
ROST,2017-09-14,61.28,61.44,60.29,60.6,2800941
RRC,2017-09-14,18.36,18.85,18.24,18.78,9914287
RSG,2017-09-14,66.23,66.8725,66.23,66.84,895702
RTN,2017-09-14,180.2,181.67,180.1092,181.34,1062449
SBAC,2017-09-14,148.02,149.735,147.68,148.77,1288352
SBUX,2017-09-14,54.38,54.71,54.1,54.53,8260770
SCG,2017-09-14,59.14,59.62,58.76,59.62,805528
SCHW,2017-09-14,39.69,40.265,39.59,39.99,5916089
SEE,2017-09-14,43.31,43.41,43.02,43.26,2161559
SHW,2017-09-14,346.9,348.0599,344.77,346.54,478837
SIG,2017-09-14,68.73,69.46,66.69,68.88,1727000
SJM,2017-09-14,107.42,108.54,106.68,108.49,1368133
SLB,2017-09-14,67.42,67.94,67.17,67.7,5954133
SLG,2017-09-14,96.4,98.3,96.25,97.84,1741762
SNA,2017-09-14,148.97,148.97,146.68,147.01,611805
SNI,2017-09-14,85.2,85.46,85.08,85.34,917479
SNPS,2017-09-14,79.01,80.46,78.73,80.21,1848437
SO,2017-09-14,49.65,50.49,49.44,50.4,6167038
SPGI,2017-09-14,153.05,153.7599,152.805,153.72,618933
SPG,2017-09-14,160.46,163.86,160.18,163.75,1770268
SRCL,2017-09-14,71.85,72.7,71.5,71.87,487913
SRE,2017-09-14,118.15,119.42,117.642,119.09,1360688
STI,2017-09-14,55.34,55.61,54.65,54.74,4375920
STT,2017-09-14,94.21,94.5,93.81,94.1,2482783
STX,2017-09-14,32.51,32.79,32.35,32.65,3368210
STZ,2017-09-14,204.46,204.6699,204.11,204.38,812492
SWKS,2017-09-14,105.78,108.11,105.77,107.08,1635944
SWK,2017-09-14,146.88,148.21,146.26,147.72,871480
SYF,2017-09-14,29.27,29.43,28.67,28.7,7550324
SYK,2017-09-14,142.79,144.93,142.76,144.49,1570128
SYMC,2017-09-14,32.87,33.31,32.37,32.95,7175504
SYY,2017-09-14,53.33,53.42,52.18,52.68,3998047
TAP,2017-09-14,88.41,89.13,87.68,87.77,1139056
TDG,2017-09-14,252.01,255.84,252.01,254.72,709426
TEL,2017-09-14,81.25,81.45,81.02,81.28,1009118
TGT,2017-09-14,59.54,59.69,58.96,59.47,5057765
TIF,2017-09-14,93.81,94.13,89.9,90.95,4538641
TJX,2017-09-14,73.51,73.56,72.86,73.21,3486277
TMK,2017-09-14,77.07,77.38,76.68,76.93,345288
TMO,2017-09-14,191.82,192,189.64,191.69,1287289
TPR,2017-09-14,41.7,41.86,41.31,41.63,2491125
TRIP,2017-09-14,44.21,44.58,42.84,42.97,2683796
TROW,2017-09-14,84.01,84.52,83.58,84.27,923488
TRV,2017-09-14,121.47,121.47,118.75,119.96,1812922
TSCO,2017-09-14,62.35,62.52,61.98,62.5,1697601
TSN,2017-09-14,65.94,66.365,65.66,66.32,3238599
TSS,2017-09-14,67.22,67.53,66.91,67.16,1844290
TWX,2017-09-14,101.27,101.5,100.84,101.01,2350315
TXN,2017-09-14,82.4,83.67,82.4,83.29,3503263
TXT,2017-09-14,52.14,52.42,51.56,51.76,1471346
T,2017-09-14,36.6,36.6,36.22,36.32,17884117
UAA,2017-09-14,18.09,18.1093,17.615,17.95,4151319
UAL,2017-09-14,61.67,61.67,60.9,61.25,4067165
UA,2017-09-14,16.85,16.88,16.29,16.52,3727761
UDR,2017-09-14,38.69,38.995,38.55,38.95,1257601
UHS,2017-09-14,111.5,111.84,110.46,111.56,414595
ULTA,2017-09-14,225.34,226.025,221.69,223.93,1439843
UNH,2017-09-14,197.95,198.38,197.09,197.73,2378644
UNM,2017-09-14,48.48,48.48,47.93,48.06,802977
UNP,2017-09-14,108.68,110.88,108.31,110.86,4272334
UPS,2017-09-14,116.7,117.48,116.5,117.38,2102811
URI,2017-09-14,128.27,128.75,126.79,127.36,1301850
USB,2017-09-14,52.01,52.17,51.54,51.64,4444522
UTX,2017-09-14,110.27,113.28,110.1,113.14,7032766
VAR,2017-09-14,107.58,107.87,106.89,107.87,958339
VFC,2017-09-14,62.89,63.04,61.79,62.34,2890687
VIAB,2017-09-14,27.73,27.95,27.29,27.36,4765466
VLO,2017-09-14,70.9,71.059,69.53,69.94,4494020
VMC,2017-09-14,116.34,116.51,114.29,114.54,1368042
VNO,2017-09-14,74.48,75.66,74.31,75.18,1434956
VRSK,2017-09-14,81.25,81.4879,80.32,80.69,817281
VRSN,2017-09-14,103.11,103.56,102.34,103.39,393114
VRTX,2017-09-14,156.05,156.56,152.88,153.38,1461691
VTR,2017-09-14,68.41,68.97,67.93,68.94,1090504
VZ,2017-09-14,47.24,47.59,47.01,47.18,11808457
V,2017-09-14,105.5,106.835,105.5,106.08,8154048
WAT,2017-09-14,189.25,190.2,188.02,189.32,421130
WBA,2017-09-14,81.67,82.57,81.36,82.01,4343846
WDC,2017-09-14,85.35,86.44,85.1201,85.79,2943566
WEC,2017-09-14,65.05,65.82,64.93,65.81,1367724
WFC,2017-09-14,51.54,51.72,51.08,51.29,13739413
WHR,2017-09-14,174.6,176.31,173.89,175.13,785339
WLTW,2017-09-14,152.52,152.9,151.16,152.42,1338102
WMB,2017-09-14,30.41,30.78,30.3,30.41,6581051
WMT,2017-09-14,79.79,79.82,79.215,79.68,6939333
WM,2017-09-14,77.74,77.9955,77.62,77.84,1630228
WRK,2017-09-14,57,57.61,56.9,57.42,1349717
WU,2017-09-14,18.91,19.02,18.88,18.94,2769338
WYNN,2017-09-14,145,145.1302,143.95,144.1,1070365
WYN,2017-09-14,101.98,103.12,101.78,102.67,1043767
WY,2017-09-14,33.04,33.2,32.91,33.06,1938244
XEC,2017-09-14,107.25,107.85,106.26,106.71,1423273
XEL,2017-09-14,48.88,49.11,48.585,49.1,3236133
XLNX,2017-09-14,66.77,68.3,66.66,67.84,3480069
XL,2017-09-14,40.26,40.47,39.1,39.24,2345024
XOM,2017-09-14,79.85,80.23,79.77,80.09,9072627
XRAY,2017-09-14,59.14,59.14,57.49,58.12,2080016
XRX,2017-09-14,32.58,32.83,32.45,32.81,975981
XYL,2017-09-14,62.65,63.12,62.51,63.01,754435
YUM,2017-09-14,77.21,77.58,76.99,77.16,1802390
ZBH,2017-09-14,115.7,116.35,115.62,115.99,1697738
ZION,2017-09-14,42.99,43.53,42.535,42.66,3067569
ZTS,2017-09-14,65.1,65.27,64.77,65.25,2584337
AAL,2017-09-15,45.3,46.04,45.19,46,14846236
AAPL,2017-09-15,158.47,160.97,158,159.88,49114602
AAP,2017-09-15,99.77,99.77,98.26,99.51,2586874
ABBV,2017-09-15,89.39,89.69,86.52,87.37,20441496
ABC,2017-09-15,80.47,81.73,80.02,81.6,2732342
ABT,2017-09-15,51.75,51.88,51.49,51.76,6699659
ACN,2017-09-15,135,135.65,134.04,135.35,3713509
ADBE,2017-09-15,154.9,155.19,153.56,154.49,3012822
ADI,2017-09-15,82.37,84.06,82.19,83.84,2923791
ADM,2017-09-15,43.27,43.84,43.25,43.84,5604342
ADP,2017-09-15,106.89,107.79,106.25,106.78,3116724
ADSK,2017-09-15,115.62,115.62,113.88,114.13,6232568
ADS,2017-09-15,218.43,219.2131,213.44,216,2219803
AEE,2017-09-15,59.85,60.06,59.39,59.81,2251573
AEP,2017-09-15,73.07,73.18,72.46,73.03,2730891
AES,2017-09-15,11.24,11.35,11.14,11.35,8216391
AET,2017-09-15,162.2,163.17,162.13,162.68,1977451
AFL,2017-09-15,81.93,82.88,81.7901,82.81,2438596
AGN,2017-09-15,224.25,224.63,219.86,220.29,3347884
AIG,2017-09-15,59.67,60.04,59.4,59.62,9334444
AIV,2017-09-15,45.69,45.85,45.28,45.59,1424581
AIZ,2017-09-15,92.94,93.94,92.84,93.85,778118
AJG,2017-09-15,59.94,60.56,59.75,60.38,1816704
AKAM,2017-09-15,46.56,47.36,46.49,47.34,2697554
ALB,2017-09-15,126.3,127.8344,125.3,127.29,1617766
ALGN,2017-09-15,184.5,185.6,183.16,184.5,1862314
ALK,2017-09-15,76.86,76.98,75.02,75.28,2224735
ALLE,2017-09-15,82.63,82.97,82.12,82.77,978928
ALL,2017-09-15,90.47,91.4,90.45,90.88,2915044
ALXN,2017-09-15,147.06,147.29,145,146.69,3713613
AMAT,2017-09-15,46.97,47.69,46.87,47.14,13880440
AMD,2017-09-15,12.33,12.66,12.31,12.52,50337411
AME,2017-09-15,65.22,65.84,65.06,65.33,1328333
AMGN,2017-09-15,189.66,189.66,186.31,187.47,5348992
AMG,2017-09-15,178.43,180.455,178.43,179.87,385790
AMP,2017-09-15,138.97,140.37,138.89,139.86,1808220
AMT,2017-09-15,143.06,145.14,142.87,145.01,3210562
AMZN,2017-09-15,993.01,996.25,984.03,986.79,3760183
ANDV,2017-09-15,101.6,102.63,101.01,102.42,2627348
ANSS,2017-09-15,129.08,129.08,120.79,121.82,1769615
ANTM,2017-09-15,186.3,187.89,184.68,186.59,2608735
AON,2017-09-15,142.14,143.45,141.89,143.31,2573230
AOS,2017-09-15,58.08,58.26,57.67,58.22,1220365
APA,2017-09-15,42.21,42.54,42.06,42.52,3101582
APC,2017-09-15,43.54,43.77,43.28,43.55,4328011
APD,2017-09-15,150.02,150.36,149.48,150.13,1750625
APH,2017-09-15,82.17,82.6,81.85,82.58,1132260
ARE,2017-09-15,120.51,121.09,119.79,120.52,2231435
ARNC,2017-09-15,25.37,25.5,25.15,25.34,10943546
ATVI,2017-09-15,65.32,65.46,64.68,65,16172802
AVB,2017-09-15,183.9,184.98,182.53,183.77,1318370
AVGO,2017-09-15,247.63,251.19,245.11,250.55,5006589
AVY,2017-09-15,95.97,97.11,95.96,96.83,903393
AWK,2017-09-15,82.48,82.73,81.98,82.68,1285704
AXP,2017-09-15,86.52,86.99,86.07,86.99,7791555
AYI,2017-09-15,174.34,174.86,167.06,170.5,1657606
AZO,2017-09-15,564.98,575.4569,564.35,569.89,693599
A,2017-09-15,65.68,66.13,65.62,65.96,2295974
BAC,2017-09-15,24.21,24.41,24.15,24.38,85937551
BAX,2017-09-15,64.11,64.33,63.88,63.96,4525594
BA,2017-09-15,247.36,249.95,246.21,249,9033301
BBT,2017-09-15,44.04,44.29,43.88,44.14,7616071
BBY,2017-09-15,58.53,58.76,58.08,58.61,3919815
BDX,2017-09-15,197.51,198.24,195.08,195.34,1579400
BEN,2017-09-15,42.11,42.62,42,42.48,4613989
BF.B,2017-09-15,54.38,54.49,53.84,53.91,4525845
BHF,2017-09-15,55.5,56.59,55.24,56.56,1680274
BHGE,2017-09-15,36.37,36.91,36.37,36.9,8293145
BIIB,2017-09-15,324.91,325.99,320.37,321.26,2235370
BK,2017-09-15,51.1,51.67,50.99,51.56,5083264
BLK,2017-09-15,426.74,429.39,423.13,428.72,850216
BLL,2017-09-15,40.33,40.54,40.27,40.53,2115281
BMY,2017-09-15,62.9,63.38,62.31,62.48,10407558
BRK.B,2017-09-15,179.24,180.36,178.81,179.89,9234842
BSX,2017-09-15,29,29.03,28.85,28.93,7680402
BWA,2017-09-15,48.16,49,48.14,48.76,2096404
BXP,2017-09-15,122.68,122.68,120.61,122.4,832698
CAG,2017-09-15,34.66,35.04,34.52,35.01,4881215
CAH,2017-09-15,67.57,67.895,67.11,67.5,4676862
CAT,2017-09-15,121.01,121.57,120.31,121.37,4610125
CA,2017-09-15,33.17,33.22,32.89,33.1,2939591
CBG,2017-09-15,36.72,36.87,36.14,36.62,2235002
CBOE,2017-09-15,105.85,106.41,104.64,104.67,6221349
CBS,2017-09-15,57.89,58.834,57.89,58.23,4952980
CB,2017-09-15,142.79,143.66,142.46,143.51,2307678
CCI,2017-09-15,104.99,105.57,104.535,105.48,2987845
CCL,2017-09-15,67.27,67.34,65.08,65.94,10390474
CDNS,2017-09-15,38,38.5,37.76,38.27,57218094
CELG,2017-09-15,141.5,142.69,140.36,142.04,5983997
CERN,2017-09-15,71.92,72.19,71.26,71.48,6083154
CFG,2017-09-15,34.69,35.17,34.42,35.16,6791062
CF,2017-09-15,32.28,33,32.24,32.89,4863973
CHD,2017-09-15,49.56,50.47,49.56,50.43,2644107
CHK,2017-09-15,4.1,4.11,3.95,4,66705048
CHRW,2017-09-15,70.65,71.56,70.23,71.45,2340120
CHTR,2017-09-15,375.91,377.41,367.69,369.47,5270018
CINF,2017-09-15,75.54,75.79,74.78,75.22,1390942
CI,2017-09-15,185.81,186.7,185.0187,186.05,2462011
CLX,2017-09-15,134.41,136.24,134.39,136.18,906023
CL,2017-09-15,72.33,72.62,71.72,72.28,4662365
CMA,2017-09-15,67.98,69.11,67.83,69.09,2822577
CMCSA,2017-09-15,37.55,37.55,36.44,36.93,62370131
CME,2017-09-15,131.98,132.34,130.92,131.29,1670615
CMG,2017-09-15,310,314.67,308.61,313.09,1377786
CMI,2017-09-15,164.09,165.71,163.764,165.23,2322073
CMS,2017-09-15,47.77,47.91,47.49,47.87,3244228
CNC,2017-09-15,95.88,97.21,94.93,95.98,1945209
CNP,2017-09-15,30.19,30.295,30.1,30.27,5332092
COF,2017-09-15,78.6,80.13,78.57,80.04,4445846
COG,2017-09-15,26.75,26.83,26.42,26.81,6050689
COL,2017-09-15,131.51,131.55,130.9,131.09,2931876
COO,2017-09-15,247.77,248.01,244.76,245.21,862709
COP,2017-09-15,45.83,46.51,45.78,46.51,11895013
COST,2017-09-15,162.24,162.6688,161.7,162.3,3757799
COTY,2017-09-15,17.17,17.2,16.82,16.86,7763999
CPB,2017-09-15,47.76,48.74,47.76,48.73,3905234
CRM,2017-09-15,95.51,95.62,94.17,94.63,6081706
CSCO,2017-09-15,32.2,32.5,32.12,32.44,29336087
CSRA,2017-09-15,32.11,32.41,31.71,31.98,5481285
CSX,2017-09-15,51.9,52.51,51.86,52.48,9369129
CTAS,2017-09-15,134.58,135.09,133.72,134.15,882320
CTL,2017-09-15,18.92,19.1,18.73,18.98,13886792
CTSH,2017-09-15,71.77,71.93,71.41,71.82,3927830
CTXS,2017-09-15,76.14,76.54,75.01,76.22,2891393
CVS,2017-09-15,82.21,83.36,81.48,83.17,7483230
CVX,2017-09-15,114.83,114.91,113.63,114.63,8387623
CXO,2017-09-15,121.79,123,121.23,122.84,1385456
C,2017-09-15,69.12,69.375,68.905,69.04,18360910
DAL,2017-09-15,48.05,48.45,47.85,48.25,17746232
DE,2017-09-15,119.06,119.45,118.37,119.01,6627120
DFS,2017-09-15,58.54,59.52,58.48,59.43,4212083
DGX,2017-09-15,105.52,105.97,104.49,104.96,1252259
DG,2017-09-15,76.91,77.795,76.58,77.6,4146445
DHI,2017-09-15,37.23,37.38,36.89,37.17,5452118
DHR,2017-09-15,88.03,88.48,87.64,88.21,3582287
DISCA,2017-09-15,21.6,21.99,21.29,21.94,7494668
DISCK,2017-09-15,20.26,20.7,20.05,20.64,6136418
DISH,2017-09-15,53.4,53.4,52.44,52.95,3134613
DIS,2017-09-15,98.05,98.9299,98,98.52,23870293
DLR,2017-09-15,120.79,121.09,117,117.59,9754053
DLTR,2017-09-15,83.59,84.31,83,83.48,2757320
DOV,2017-09-15,89.95,90.35,89.63,89.81,1117406
DPS,2017-09-15,91.66,91.87,91.37,91.54,1672944
DRE,2017-09-15,29.77,29.83,29.29,29.57,2985851
DRI,2017-09-15,83.28,84.47,83.19,83.86,2070694
DTE,2017-09-15,111.06,111.53,110.59,111.45,1369971
DUK,2017-09-15,87.5,87.78,86.819,87.3,6419300
DVA,2017-09-15,59.53,59.68,59.12,59.63,2154799
DVN,2017-09-15,33.94,34.225,33.25,33.65,4709395
DWDP,2017-09-15,70.26,70.7,69.5,69.86,32382148
DXC,2017-09-15,85.78,85.83,84.96,85.07,2249700
D,2017-09-15,79.37,79.74,79.18,79.5,6853073
EA,2017-09-15,119.29,119.915,117.75,119.42,3192011
EBAY,2017-09-15,38.27,38.865,38.07,38.4,11121940
ECL,2017-09-15,131.03,131.49,130.54,131.05,1208174
ED,2017-09-15,84.73,84.89,84.2043,84.44,2472200
EFX,2017-09-15,94.4,95.69,90.72,92.98,16707681
EIX,2017-09-15,81.15,81.53,80.95,81.2,3039441
EL,2017-09-15,110.37,110.99,109.15,109.69,1896840
EMN,2017-09-15,85,85.13,84.42,84.96,2069471
EMR,2017-09-15,61.8,62.49,61.76,62.35,4441677
EOG,2017-09-15,92.43,93.29,91.86,93.22,4057790
EQIX,2017-09-15,456.58,457.73,447.52,455.31,1025538
EQR,2017-09-15,67.24,67.88,67.08,67.88,3190161
EQT,2017-09-15,64.63,65.17,64.18,64.86,3225072
ESRX,2017-09-15,62.3,62.65,61.84,62.65,7853916
ESS,2017-09-15,262.19,263.83,260.87,261.99,562503
ES,2017-09-15,62.81,63.17,62.5,62.86,2129562
ETFC,2017-09-15,40.73,41.47,40.55,41.06,3594233
ETN,2017-09-15,75.59,76.98,75.22,76.91,4901320
ETR,2017-09-15,79.02,79.4,78.55,78.87,1513207
EVHC,2017-09-15,49.18,49.18,47.92,48.49,2239404
EW,2017-09-15,111.66,113.97,111.66,113.5,1944139
EXC,2017-09-15,38.12,38.4,37.49,37.61,15250725
EXPD,2017-09-15,56.98,57.06,56.77,56.9,1322338
EXPE,2017-09-15,143.23,143.89,141.51,142.13,1559360
EXR,2017-09-15,78.24,79.17,78.24,79.07,1142296
FAST,2017-09-15,43.58,43.98,43.3601,43.93,3413086
FBHS,2017-09-15,64.41,64.92,64,64.74,1191243
FB,2017-09-15,170.88,172.34,170.26,171.64,15660539
FCX,2017-09-15,13.82,14.05,13.82,13.88,21270549
FDX,2017-09-15,212.87,217,211.74,214.83,1811568
FE,2017-09-15,31.3,31.645,31.27,31.62,5434230
FFIV,2017-09-15,116.74,117.22,116.23,116.62,1184030
FISV,2017-09-15,123.62,124.31,123.02,124.05,1484510
FIS,2017-09-15,92.06,92.33,91.72,92.01,2102054
FITB,2017-09-15,26.18,26.52,25.98,26.52,7980434
FLIR,2017-09-15,39.1,39.92,38.79,39.84,1574175
FLR,2017-09-15,40.45,40.7199,40,40.43,1488381
FLS,2017-09-15,41.29,41.48,40.9,41.39,1349033
FL,2017-09-15,36.51,37.05,36.37,36.93,3977521
FMC,2017-09-15,89.7,89.9,88.77,89.56,1362888
FOXA,2017-09-15,26.41,27.11,26.34,27.05,9069023
FOX,2017-09-15,26.03,26.66,25.88,26.65,11345072
FRT,2017-09-15,130.38,130.98,129.75,130,659934
FTI,2017-09-15,26.92,27.075,26.595,27.06,7483057
FTV,2017-09-15,70.07,70.21,69.05,69.36,2711691
F,2017-09-15,11.54,11.63,11.49,11.62,30865470
GD,2017-09-15,198.1,198.715,197.6,198.27,2095613
GE,2017-09-15,24.1,24.17,23.75,23.93,66559977
GGP,2017-09-15,21.69,21.85,21.51,21.82,14486663
GILD,2017-09-15,82.79,83.5,82.305,82.36,12401948
GIS,2017-09-15,55.04,55.85,54.93,55.8,4350245
GLW,2017-09-15,29.18,29.425,29.14,29.35,7749101
GM,2017-09-15,38.74,39.03,38.64,38.88,25353949
GOOGL,2017-09-15,940.09,941.75,931.25,935.29,1994265
GOOG,2017-09-15,924.66,926.49,916.36,920.29,2505430
GPC,2017-09-15,86.32,86.73,86.03,86.65,906759
GPN,2017-09-15,97,97.8,96.85,97.56,1334096
GPS,2017-09-15,27.71,28.17,27.62,27.99,5071092
GRMN,2017-09-15,52.26,52.54,52,52.48,1152737
GS,2017-09-15,227.15,227.21,223.82,225.22,4365813
GT,2017-09-15,32.07,32.47,31.81,32.43,2968935
GWW,2017-09-15,169.14,169.54,167.66,168.95,933901
HAL,2017-09-15,42.09,42.34,41.86,42.31,8173031
HAS,2017-09-15,95.02,95.95,94.66,94.84,1454306
HBAN,2017-09-15,12.7,12.77,12.57,12.76,16063966
HBI,2017-09-15,25.2,25.3275,25.13,25.27,4230588
HCA,2017-09-15,79.87,80.38,78.73,79.24,2451655
HCN,2017-09-15,74.26,74.62,73.61,74.57,2809981
HCP,2017-09-15,29.54,29.8,29.44,29.45,7466018
HD,2017-09-15,159.98,159.99,158.29,158.4,9124244
HES,2017-09-15,41.99,42.23,41.56,42.17,4526085
HIG,2017-09-15,53.31,53.73,53.26,53.71,2990422
HII,2017-09-15,210.22,212.53,210.22,212.41,348624
HLT,2017-09-15,66.46,66.89,66.07,66.63,2449226
HOG,2017-09-15,48.72,48.72,46.98,48.01,3557821
HOLX,2017-09-15,37.72,38.03,37.475,37.72,3344455
HON,2017-09-15,137.87,139.4939,137.62,138.95,4594069
HPE,2017-09-15,13.37,13.56,13.32,13.52,15605995
HPQ,2017-09-15,19.45,19.55,19.32,19.47,12790686
HP,2017-09-15,49.91,50.22,49.5158,50.19,2320426
HRB,2017-09-15,26.4,26.42,25.53,25.88,3107326
HRL,2017-09-15,30.87,31.405,30.87,31.38,3231064
HRS,2017-09-15,124.75,126.98,124.75,126.87,1501023
HSIC,2017-09-15,82.25,84.87,82.1592,82.88,2924055
HST,2017-09-15,18.26,18.385,18.07,18.25,6363655
HSY,2017-09-15,109.43,110.55,109.43,110.5,1224543
HUM,2017-09-15,250,250.96,249.15,249.28,1228357
IBM,2017-09-15,144.82,145.17,144.08,144.82,7397233
ICE,2017-09-15,66.01,66.3,65.29,65.38,3528876
IDXX,2017-09-15,159.07,159.34,157.36,158.97,774056
IFF,2017-09-15,143.56,144.13,143.22,143.78,394296
ILMN,2017-09-15,211,211.87,208.96,210.72,942620
INCY,2017-09-15,119.92,120.98,117.24,119.15,2995901
INFO,2017-09-15,47.15,47.54,46.97,47.4,8871107
INTC,2017-09-15,36.55,37.08,36.22,37,33596072
INTU,2017-09-15,141.85,142.35,141.11,142.13,1423535
IPG,2017-09-15,20.12,20.22,19.92,20.01,6187351
IP,2017-09-15,56.07,56.585,55.85,56.23,2198981
IQV,2017-09-15,94.94,95.04,93.85,94.47,5759583
IRM,2017-09-15,39.13,39.66,39.13,39.47,4769784
IR,2017-09-15,89.54,89.9,88.96,89.44,2448987
ISRG,2017-09-15,346.513,347.6663,345.4163,346.0097,1110129
ITW,2017-09-15,144.97,145.83,143.89,145.64,1915736
IT,2017-09-15,122.06,122.47,120.14,121.26,1483397
IVZ,2017-09-15,32.77,33.09,32.59,33.08,3894860
JBHT,2017-09-15,100.02,101.72,99.66,101.57,1087940
JCI,2017-09-15,40.02,40.1,39.665,39.81,6186135
JEC,2017-09-15,55.7,56.45,55.61,55.95,1034619
JNJ,2017-09-15,134.79,135.45,134.18,134.45,15522011
JNPR,2017-09-15,27.61,27.81,27.46,27.8,7151611
JPM,2017-09-15,91.08,91.71,90.76,91.62,18171794
JWN,2017-09-15,46.66,47.29,46.51,46.74,3005112
KEY,2017-09-15,17.82,17.93,17.65,17.92,12743253
KHC,2017-09-15,81.33,81.88,80.52,81.43,5962947
KIM,2017-09-15,20.56,20.63,20.27,20.55,6458425
KLAC,2017-09-15,97.62,98.85,97.24,98.64,2448940
KMB,2017-09-15,120.71,121.24,120,121.1,2548470
KMI,2017-09-15,19.4,19.41,19.23,19.36,9389560
KMX,2017-09-15,69.27,69.66,67.99,68.08,3229683
KORS,2017-09-15,44.34,44.93,43.58,44.92,4398179
KO,2017-09-15,46.3,46.36,46,46.18,16141413
KR,2017-09-15,21.28,21.61,21.24,21.57,15154036
KSS,2017-09-15,44.4,45.24,44.32,45.13,5257680
KSU,2017-09-15,106.11,107.26,105.93,107.26,1169503
K,2017-09-15,67.67,68.32,67.62,68.32,2579089
LB,2017-09-15,40.03,40.59,39.58,40.54,5677680
LEG,2017-09-15,45.65,46.02,45.39,45.85,1602885
LEN,2017-09-15,49.8529,50.6765,49.4118,50.3039,3225478
LH,2017-09-15,154.08,154.48,152.89,153.6,797858
LKQ,2017-09-15,35.58,35.62,35.215,35.35,1565619
LLL,2017-09-15,184.5,185.95,184.42,185.65,726804
LLY,2017-09-15,83.3,83.57,82.18,82.44,5374504
LMT,2017-09-15,302.34,303.35,301.03,302.3,2025925
LNC,2017-09-15,69.02,69.76,68.94,69.61,1868518
LNT,2017-09-15,42.98,43.03,42.65,42.9,1954500
LOW,2017-09-15,78.43,78.78,77.95,77.99,14518162
LRCX,2017-09-15,172.61,174.13,171.85,172.99,2691091
LUK,2017-09-15,22.93,23.11,22.66,22.93,3661020
LUV,2017-09-15,54.44,54.75,53.81,54.72,14576105
LYB,2017-09-15,94.29,95.7205,94,95.17,7251700
L,2017-09-15,47.05,47.5,46.99,47.49,1298263
MAA,2017-09-15,107.2,108.22,106.77,108.22,1412262
MAC,2017-09-15,55.72,55.94,54.59,55.63,4042356
MAR,2017-09-15,105.97,105.97,104.39,105.39,2790640
MAS,2017-09-15,37.27,37.5,37.13,37.31,2178802
MAT,2017-09-15,15.93,16.09,15.8,15.86,10218711
MA,2017-09-15,142.32,142.69,139.81,141.58,6152491
MCD,2017-09-15,157.79,158,156.88,156.92,7425112
MCHP,2017-09-15,89.78,90.57,89.33,89.62,4076926
MCK,2017-09-15,151.84,151.91,149.38,149.88,2903086
MCO,2017-09-15,135.01,136.82,134.94,136.33,936915
MDLZ,2017-09-15,40.63,41.07,40.63,40.86,11392258
MDT,2017-09-15,81.63,82.14,81.38,82.12,9563374
MET,2017-09-15,48.26,48.57,48.11,48.54,7371451
MGM,2017-09-15,32,32.1,31.71,31.92,13413613
MHK,2017-09-15,253.58,254.79,253.2,254.67,484211
MKC,2017-09-15,98.46,99.37,98.39,98.94,2298826
MLM,2017-09-15,198.55,199.86,196.4001,199.2,879959
MMC,2017-09-15,81.29,81.47,81.02,81.32,3359437
MMM,2017-09-15,212.59,214.115,210.66,213.35,3636437
MNST,2017-09-15,56.75,56.83,56.02,56.18,4345213
MON,2017-09-15,117.51,118.4,117.42,118.27,2233896
MOS,2017-09-15,20.47,20.77,20.39,20.66,6355123
MO,2017-09-15,62.33,62.81,61.59,62.39,16567304
MPC,2017-09-15,52.36,53.12,52.26,52.96,9062782
MRK,2017-09-15,66.17,66.38,65.75,66.16,14685767
MRO,2017-09-15,11.96,12.07,11.84,12,11335041
MSFT,2017-09-15,74.83,75.39,74.07,75.31,38578441
MSI,2017-09-15,84.59,85.54,84.28,85.48,1799130
MS,2017-09-15,46.26,46.66,46.14,46.6,9113079
MTB,2017-09-15,149.72,150.01,148.52,149.99,1566307
MTD,2017-09-15,621.8,628.2,618.93,626,218175
MU,2017-09-15,34.64,35,34.38,34.65,37417250
MYL,2017-09-15,32.86,32.86,31.8,32.03,20184738
M,2017-09-15,22,22.685,21.99,22.58,16286500
NAVI,2017-09-15,13.75,13.94,13.55,13.94,7229747
NBL,2017-09-15,25.98,26.12,25.85,26.05,12220729
NCLH,2017-09-15,56.55,56.74,55.28,56.74,3940600
NDAQ,2017-09-15,74.73,75.2,74.41,74.75,1423259
NEE,2017-09-15,150.11,150.38,149.2,150.09,2266371
NEM,2017-09-15,38.11,38.14,37.55,37.85,4936368
NFLX,2017-09-15,182.73,184.93,181.43,182.35,5591743
NFX,2017-09-15,27.21,27.395,26.87,27.11,3628368
NI,2017-09-15,26.88,27.05,26.75,26.99,3532635
NKE,2017-09-15,53.86,54.06,53.52,53.87,10046827
NLSN,2017-09-15,39.26,39.96,39.09,39.85,4193250
NOC,2017-09-15,265.75,267.2,265.04,267.03,864524
NOV,2017-09-15,33.72,34.46,33.66,34.45,4704635
NRG,2017-09-15,23.12,23.4558,22.9,22.93,12235125
NSC,2017-09-15,127.13,128.09,126.55,128.04,1656038
NTAP,2017-09-15,40.72,41.06,40.33,41.03,3640517
NTRS,2017-09-15,87.74,88.48,87.36,87.96,1338815
NUE,2017-09-15,53.45,54.26,53.18,53.5,3595327
NVDA,2017-09-15,172.86,180.11,172.65,180.11,34119764
NWL,2017-09-15,43.13,43.375,42.81,43.2,7608237
NWSA,2017-09-15,13.05,13.16,12.94,13.09,2914374
NWS,2017-09-15,13.25,13.55,13.25,13.45,1298426
OKE,2017-09-15,56.96,57,56.19,56.2,13014886
OMC,2017-09-15,73.29,73.46,72.1,73.04,2918201
ORCL,2017-09-15,50.65,50.7,48.48,48.74,66367857
ORLY,2017-09-15,207.34,212.09,206.1,209.86,1968747
OXY,2017-09-15,61.58,61.72,61.22,61.35,5291423
O,2017-09-15,59.58,59.92,58.92,59.9,2195735
PAYX,2017-09-15,57.53,57.95,57.36,57.85,2076263
PBCT,2017-09-15,16.75,16.92,16.66,16.91,4194961
PCAR,2017-09-15,69.24,69.98,68.72,69.92,2147982
PCG,2017-09-15,70.16,70.38,69.96,70.28,3026039
PCLN,2017-09-15,1845.97,1847.52,1836.01,1843.2,379783
PDCO,2017-09-15,38.22,38.94,38.15,38.53,2360566
PEG,2017-09-15,45.8,46.26,45.63,45.82,3490057
PEP,2017-09-15,114.74,114.98,114.11,114.85,5543002
PFE,2017-09-15,35.6,35.72,35.24,35.36,28871059
PFG,2017-09-15,61.82,62.56,61.81,62.51,1364396
PGR,2017-09-15,46.07,46.45,45.96,46.02,3690372
PG,2017-09-15,93.82,93.82,92.82,93.27,12428828
PHM,2017-09-15,26.3,26.43,26.02,26.29,7211616
PH,2017-09-15,167.85,170.67,167.39,169.69,1142292
PKG,2017-09-15,115.56,116.08,114.5,115.88,2177654
PKI,2017-09-15,68.65,69.09,68.5,69.08,1078409
PLD,2017-09-15,64.95,65.43,64.09,65.2,4188973
PM,2017-09-15,116.58,116.725,115.05,115.79,5992435
PNC,2017-09-15,126.72,128.2,126.45,128.19,3278971
PNR,2017-09-15,64.78,64.97,64.27,64.6,1545737
PNW,2017-09-15,89.1,89.33,88.27,89.27,1442100
PPG,2017-09-15,106.25,106.58,105.96,106.3,1856416
PPL,2017-09-15,39.02,39.32,38.89,39.31,6445061
PRGO,2017-09-15,88.63,88.83,86.48,86.9,3571502
PRU,2017-09-15,101.91,102.83,101.55,102.78,2944469
PSA,2017-09-15,212.45,214.32,211.83,214.15,1032132
PSX,2017-09-15,86.3,87.82,86.29,87.67,4363635
PVH,2017-09-15,127.13,128.58,126.59,128.1,1187402
PWR,2017-09-15,36.38,36.52,36.01,36.3,1942988
PXD,2017-09-15,137.08,137.35,135.4949,136.93,2246884
PX,2017-09-15,134.19,134.84,133.42,134.22,1840131
PYPL,2017-09-15,62.27,62.8,61.96,62.5,9940945
QCOM,2017-09-15,51.95,52.29,51.44,52.19,13177887
QRVO,2017-09-15,73.37,75.55,73.225,75.49,1440944
RCL,2017-09-15,121.55,122.23,119.81,120.92,2624259
REGN,2017-09-15,442.04,442.16,432.43,433.45,1002422
REG,2017-09-15,65.24,65.27,64.54,65,1715375
RE,2017-09-15,229.6,231.85,228.56,231.66,540138
RF,2017-09-15,13.67,13.77,13.65,13.75,13642196
RHI,2017-09-15,46.03,46.52,44.72,46.47,1120383
RHT,2017-09-15,107.77,107.77,106.66,107.3,1208885
RJF,2017-09-15,78.38,79.82,78.19,79.77,1211249
RL,2017-09-15,90.38,91.26,90,90.87,1070443
RMD,2017-09-15,80.45,80.5,79.2,79.23,1256644
ROK,2017-09-15,171.62,174.18,171.62,173.73,1019639
ROP,2017-09-15,235.79,238.1,235.28,237.83,409087
ROST,2017-09-15,60.57,60.93,60,60.71,3528360
RRC,2017-09-15,18.73,18.8,18.37,18.54,13173710
RSG,2017-09-15,66.8,66.93,66.25,66.89,1071626
RTN,2017-09-15,182.12,183.04,181.65,182.5,1894955
SBAC,2017-09-15,148.93,150.53,148.3,149.99,1898902
SBUX,2017-09-15,54.44,54.79,54.16,54.67,10744783
SCG,2017-09-15,59.5,59.86,59.04,59.84,1480625
SCHW,2017-09-15,38.47,40.21,38.2,40.21,14222833
SEE,2017-09-15,43.21,43.6199,43.21,43.45,3823117
SHW,2017-09-15,346.27,346.27,340.67,340.98,960495
SIG,2017-09-15,68.6,70.245,68,69.75,2703286
SJM,2017-09-15,108.54,110.23,108.46,110.22,2234613
SLB,2017-09-15,67.69,67.9,66.75,67.24,11428399
SLG,2017-09-15,98.05,98.45,96.72,98.44,2184045
SNA,2017-09-15,146.72,147.17,145.58,146.66,780286
SNI,2017-09-15,85.32,86.1722,85.16,86.01,2030403
SNPS,2017-09-15,80.13,80.48,79.52,79.8,1376201
SO,2017-09-15,50.6,50.8,50.32,50.64,7244756
SPGI,2017-09-15,153.69,154.41,153.27,154,1085879
SPG,2017-09-15,164.49,165.19,163.21,164.77,2811561
SRCL,2017-09-15,71.46,72.22,71.04,72.12,797780
SRE,2017-09-15,119.67,119.71,118.85,119.29,1662341
STI,2017-09-15,54.41,54.83,54.35,54.83,4310375
STT,2017-09-15,94.16,94.83,93.74,94.04,5229299
STX,2017-09-15,32.66,33.64,32.4,33.55,9565630
STZ,2017-09-15,204.5,204.55,203.28,203.4,1398954
SWKS,2017-09-15,107.06,109.7252,106.71,109.55,2366271
SWK,2017-09-15,147.6,148.34,146.88,148.04,1232025
SYF,2017-09-15,28.57,29.21,28.46,29.02,11003615
SYK,2017-09-15,144.72,145.04,143.31,143.88,3153992
SYMC,2017-09-15,32.97,33.51,32.61,33.24,9577891
SYY,2017-09-15,52.77,53.66,52.615,53.66,5034058
TAP,2017-09-15,87.48,87.88,86.66,87.25,1724263
TDG,2017-09-15,255,256.21,252.71,256.15,633932
TEL,2017-09-15,81.26,82.16,81.09,82.15,1633504
TGT,2017-09-15,59.44,60.085,59.13,59.96,6718706
TIF,2017-09-15,90.84,90.84,89.07,90.31,3931953
TJX,2017-09-15,73.19,73.79,72.56,73.74,4022786
TMK,2017-09-15,76.85,77.3,76.7,77.22,658241
TMO,2017-09-15,190.76,192.83,190.58,190.63,3274947
TPR,2017-09-15,41.54,41.5858,41.23,41.4,2965041
TRIP,2017-09-15,43.15,44.09,42.65,43.93,2890091
TROW,2017-09-15,84.22,84.99,83.9,84.72,1805408
TRV,2017-09-15,120.59,121.16,119.48,120.7,3062500
TSCO,2017-09-15,62.75,63.19,62.3,63.16,2119482
TSN,2017-09-15,66.31,67.19,66.03,66.87,3695190
TSS,2017-09-15,67.16,67.35,66.64,66.7,1509017
TWX,2017-09-15,101.31,102,100.9,101.87,5681684
TXN,2017-09-15,83.14,85.03,82.87,84.84,10333222
TXT,2017-09-15,51.65,51.95,51.12,51.61,2331737
T,2017-09-15,36.41,37.11,36.39,37.1,47942916
UAA,2017-09-15,17.91,18.02,17.69,17.79,5166170
UAL,2017-09-15,59.8,60.24,59.13,59.8,10105064
UA,2017-09-15,16.48,16.55,16.325,16.46,3218026
UDR,2017-09-15,39.04,39.09,38.69,38.93,2298844
UHS,2017-09-15,111.56,111.695,110.155,110.67,661309
ULTA,2017-09-15,223.49,224.88,222.81,224.67,937583
UNH,2017-09-15,198.52,199.71,197.2,198.18,4198691
UNM,2017-09-15,47.88,48.44,47.77,48.43,1962278
UNP,2017-09-15,111.8,113.4,111.11,113.4,8269901
UPS,2017-09-15,117.36,118,117.1,117.9,3411257
URI,2017-09-15,127.15,128.82,126.97,128.1,1119491
USB,2017-09-15,51.49,51.82,51.36,51.81,6146008
UTX,2017-09-15,113.73,113.92,112.73,113.08,6529563
VAR,2017-09-15,107.6,107.6,106.21,106.33,989902
VFC,2017-09-15,62.45,63.005,62.07,62.43,4053132
VIAB,2017-09-15,27.36,27.81,27.25,27.67,5560552
VLO,2017-09-15,69.98,71.51,69.98,71.13,6859864
VMC,2017-09-15,114.11,114.61,112.83,113.21,1933249
VNO,2017-09-15,75.23,75.54,74.71,75.11,1704004
VRSK,2017-09-15,80.72,81.4,80.53,81.03,1191693
VRSN,2017-09-15,103.42,104.6,103.03,104.39,1536098
VRTX,2017-09-15,153.86,155.95,152.64,153.61,3112907
VTR,2017-09-15,69.1,69.53,68.73,69.36,2696502
VZ,2017-09-15,47.42,47.9,47.055,47.86,24626478
V,2017-09-15,105.74,106.14,104.95,105.3,12622921
WAT,2017-09-15,189.35,189.35,187.26,187.73,527206
WBA,2017-09-15,81.94,83.74,81.3,82.5,22167526
WDC,2017-09-15,86.09,89.08,86.09,88.52,6021180
WEC,2017-09-15,66,66.2,65.58,66.07,2484882
WFC,2017-09-15,51.28,51.68,51.25,51.66,28494345
WHR,2017-09-15,173.12,174.11,170.44,171.86,1176681
WLTW,2017-09-15,152.2,153.8,151.64,153.14,1884757
WMB,2017-09-15,30.55,30.59,30.2,30.3,6718454
WMT,2017-09-15,79.81,80.75,79.27,80.38,13317757
WM,2017-09-15,77.81,78.04,77.35,78,2335827
WRK,2017-09-15,57.51,57.89,56.93,57.56,1932835
WU,2017-09-15,18.85,19.01,18.825,18.91,5598719
WYNN,2017-09-15,144.11,145.15,142.87,143.22,1534756
WYN,2017-09-15,102.25,102.27,100.77,101.44,1224843
WY,2017-09-15,33.04,33.11,32.85,32.99,4022382
XEC,2017-09-15,106.63,106.8,105.51,106.72,1258087
XEL,2017-09-15,49.21,49.22,48.765,49.08,3426744
XLNX,2017-09-15,68.29,68.75,67.72,68.33,3320569
XL,2017-09-15,39.2,39.75,38.81,39.37,4058988
XOM,2017-09-15,80.12,80.21,79.55,80.07,16043707
XRAY,2017-09-15,58.84,59.57,58.51,59.34,2670746
XRX,2017-09-15,32.58,32.76,32.47,32.64,2868307
XYL,2017-09-15,62.94,63.56,62.81,63.3,1276972
YUM,2017-09-15,77.22,77.22,75.22,75.25,5742937
ZBH,2017-09-15,115.93,116.12,114.44,115.47,1626722
ZION,2017-09-15,42.2997,43.31,42.22,43.28,3177247
ZTS,2017-09-15,65.41,65.64,64.87,65.2,2115398
AAL,2017-09-18,46.02,46.3,45.27,45.31,4601233
AAPL,2017-09-18,160.11,160.5,157.995,158.67,28269435
AAP,2017-09-18,99.66,100.29,98.49,98.58,2072136
ABBV,2017-09-18,87.47,87.81,85.075,85.32,9656688
ABC,2017-09-18,81.8,82.03,80.54,80.67,1350697
ABT,2017-09-18,51.89,52.09,51.6,52.08,3371140
ACN,2017-09-18,135.49,137.35,135.49,136.94,2496531
ADBE,2017-09-18,155.01,156.3,154.37,155.77,2581009
ADI,2017-09-18,85,85.54,84.07,85.17,3348469
ADM,2017-09-18,43.85,44.26,43.65,44.09,3219716
ADP,2017-09-18,106.83,106.96,106.25,106.55,3541715
ADSK,2017-09-18,113.74,114.66,112.87,113.84,2029988
ADS,2017-09-18,216.45,219.77,216.091,217.09,720858
AEE,2017-09-18,59.85,59.85,58.8,59.25,1030527
AEP,2017-09-18,73,73.11,71.61,72.27,2230719
AES,2017-09-18,11.36,11.39,11.215,11.27,3520979
AET,2017-09-18,162.78,162.98,160.92,161,1606533
AFL,2017-09-18,82.89,83.26,82.71,83.15,1327184
AGN,2017-09-18,221.43,227.54,220.93,221.54,2971094
AIG,2017-09-18,59.66,59.8,59.23,59.39,7294044
AIV,2017-09-18,45.59,45.77,45.315,45.7,675847
AIZ,2017-09-18,94.19,94.48,93.5,93.8,328101
AJG,2017-09-18,60.34,60.62,60.13,60.4,993491
AKAM,2017-09-18,47.39,47.91,47.355,47.57,1397355
ALB,2017-09-18,128.5,131.66,128.16,131.02,1694545
ALGN,2017-09-18,185.95,188.97,185.055,188.34,1111132
ALK,2017-09-18,75.13,75.26,72.72,73.07,2334380
ALLE,2017-09-18,82.98,83.12,82.19,82.65,508109
ALL,2017-09-18,91.06,91.24,90.335,90.48,1913990
ALXN,2017-09-18,146.98,146.98,143.47,143.64,1421938
AMAT,2017-09-18,47.8,48.5272,47.74,48.05,11215511
AMD,2017-09-18,12.77,13.3,12.74,13.08,83517385
AME,2017-09-18,65.49,66.36,65.36,66.31,1016438
AMGN,2017-09-18,187.79,188.556,186.12,186.47,2443770
AMG,2017-09-18,180.01,182.78,180.01,182.61,401485
AMP,2017-09-18,140.26,141.02,139.12,140.86,1504409
AMT,2017-09-18,145.02,146.23,144.53,144.77,1531283
AMZN,2017-09-18,990.4,992.7922,968.17,974.19,3411324
ANDV,2017-09-18,102.62,103.55,102.45,103.15,1220809
ANSS,2017-09-18,121.78,123.83,121.37,123.59,636585
ANTM,2017-09-18,187.18,187.52,184.98,185,1868039
AON,2017-09-18,143.56,144.16,142.97,144.05,852831
AOS,2017-09-18,58.44,58.5,58.23,58.28,654221
APA,2017-09-18,42.33,42.73,41.97,42.3,2550319
APC,2017-09-18,43.47,43.95,43.26,43.76,2684236
APD,2017-09-18,150.15,150.95,149.68,150.95,2531024
APH,2017-09-18,82.56,83.01,82.23,82.8,1074646
ARE,2017-09-18,120.52,121.05,119.89,120.42,858991
ARNC,2017-09-18,25.38,25.49,25.21,25.34,1900469
ATVI,2017-09-18,65,65.45,64.02,64.2,6266046
AVB,2017-09-18,183.82,184.585,182.32,183.17,965019
AVGO,2017-09-18,251.05,252.83,248.61,249.82,2574276
AVY,2017-09-18,97.02,99.26,97.02,98.91,948158
AWK,2017-09-18,82.68,82.68,81.63,82.24,658091
AXP,2017-09-18,87.08,87.87,86.95,87.87,3395073
AYI,2017-09-18,171.01,171.99,166,167.83,787124
AZO,2017-09-18,571.46,574.9743,563.4,563.4,897459
A,2017-09-18,66.09,66.3,65.7,66.08,1562007
BAC,2017-09-18,24.42,24.77,24.41,24.7,68076369
BAX,2017-09-18,64.07,64.31,63.93,64.31,1547262
BA,2017-09-18,249.97,253.7875,248.91,253.08,5192959
BBT,2017-09-18,44.21,44.5,44.14,44.24,4485479
BBY,2017-09-18,58.67,58.68,57.26,57.35,3367913
BDX,2017-09-18,195.92,196.93,195.46,195.61,1060466
BEN,2017-09-18,42.59,42.83,42.5,42.77,2419281
BF.B,2017-09-18,53.9,54.36,53.9,54.23,867683
BHF,2017-09-18,56.75,57.4,56.4063,57.21,1086316
BHGE,2017-09-18,36.91,37.49,36.78,37.36,3251905
BIIB,2017-09-18,321.5,321.8099,317.595,318.18,1001770
BK,2017-09-18,51.68,51.93,51.54,51.7,2846411
BLK,2017-09-18,429.39,431.71,428.55,429.44,456054
BLL,2017-09-18,40.73,40.85,40.61,40.78,1538903
BMY,2017-09-18,62.49,63.21,62.27,62.7,6976468
BRK.B,2017-09-18,180.5,181.74,180.27,181.47,3698635
BSX,2017-09-18,28.99,29.06,28.81,28.99,5067330
BWA,2017-09-18,48.9,49.2,48.56,49.17,1560247
BXP,2017-09-18,122.16,122.73,121.1,121.68,813722
CAG,2017-09-18,34.95,35.065,34.79,34.89,3372305
CAH,2017-09-18,67.75,67.98,66.98,67.07,1592706
CAT,2017-09-18,123.62,124.43,122.85,123.83,4349014
CA,2017-09-18,33.17,33.36,32.905,32.99,2188293
CBG,2017-09-18,36.67,36.79,36.52,36.65,1354097
CBOE,2017-09-18,104.65,105.81,104.65,105.49,1577320
CBS,2017-09-18,58.34,58.805,57.45,57.72,2822953
CB,2017-09-18,143.72,144.06,142.665,143.57,974927
CCI,2017-09-18,105.38,106.18,104.38,104.49,1558263
CCL,2017-09-18,65.5,66.09,64.93,65.19,4926232
CDNS,2017-09-18,38.5,38.86,38.34,38.78,3956769
CELG,2017-09-18,142.55,142.89,141.26,142.84,2684133
CERN,2017-09-18,71.43,71.43,69.07,69.3,7359915
CFG,2017-09-18,35.18,35.72,35.13,35.59,3552377
CF,2017-09-18,33.47,36.51,33.32,35.1,10287755
CHD,2017-09-18,50.43,50.63,50.21,50.61,2019191
CHK,2017-09-18,4.03,4.12,3.95,4.05,29305683
CHRW,2017-09-18,71.6,72.3,71.305,72.25,1155647
CHTR,2017-09-18,370.2,371.51,365.9,368.17,1870865
CINF,2017-09-18,75.52,76.29,75.02,76.08,707099
CI,2017-09-18,186.05,186.47,184.81,185.3,923760
CLX,2017-09-18,136.41,137.36,136.21,136.81,668443
CL,2017-09-18,72.28,72.53,72,72.39,1950917
CMA,2017-09-18,69.38,70.76,69.2,70.68,1588138
CMCSA,2017-09-18,36.88,37.305,36.59,37.11,27256941
CME,2017-09-18,130.86,131.95,130.365,131.3,1495044
CMG,2017-09-18,313.91,313.91,301.01,301.87,1497470
CMI,2017-09-18,165.83,168.38,165.31,166.94,1462060
CMS,2017-09-18,47.86,47.96,47.25,47.63,2205031
CNC,2017-09-18,95.95,95.99,94.065,94.58,1618162
CNP,2017-09-18,30.29,30.34,29.82,29.98,2239161
COF,2017-09-18,80.19,80.54,79.69,80.25,3766229
COG,2017-09-18,26.78,27.055,26.48,26.52,5558890
COL,2017-09-18,131.1,131.24,130.45,130.56,5027616
COO,2017-09-18,245.68,249.75,243.69,249.11,501191
COP,2017-09-18,46.2,47.2266,46.17,47.09,6988858
COST,2017-09-18,162.18,163.46,160.76,160.91,2047121
COTY,2017-09-18,16.86,17.01,16.75,16.93,4365807
CPB,2017-09-18,48.62,48.73,48.01,48.07,2311919
CRM,2017-09-18,94.94,96.18,94.74,95.74,5990734
CSCO,2017-09-18,32.43,32.66,32.26,32.52,17290893
CSRA,2017-09-18,31.92,32.13,31.575,31.63,2636184
CSX,2017-09-18,52.44,52.69,51.835,51.85,5646417
CTAS,2017-09-18,134.22,134.515,133.7,134.3,432791
CTL,2017-09-18,19.02,19.03,18.17,18.32,11246073
CTSH,2017-09-18,72.13,72.315,71.81,72.04,1565496
CTXS,2017-09-18,76.23,76.62,75.82,76.47,1201871
CVS,2017-09-18,83.19,83.53,82.86,83.31,4333312
CVX,2017-09-18,114.42,115.22,114.32,115.19,4954613
CXO,2017-09-18,122.84,124,121.71,123.05,1008513
C,2017-09-18,69.38,70.93,69.27,70.6,18027783
DAL,2017-09-18,48.33,48.45,47.77,47.96,6011403
DE,2017-09-18,119,120.055,118.88,119.89,2009696
DFS,2017-09-18,59.54,60.47,59.45,60.25,2432816
DGX,2017-09-18,105.03,105.38,103.62,103.86,959210
DG,2017-09-18,77.71,78.83,77.25,77.28,3515731
DHI,2017-09-18,37.21,37.625,37.145,37.49,4623542
DHR,2017-09-18,88.39,88.59,88.02,88.11,1671125
DISCA,2017-09-18,21.98,21.98,21.2,21.32,4772409
DISCK,2017-09-18,20.63,20.64,20,20.14,3487945
DISH,2017-09-18,52.69,53.42,52.4501,52.85,2261095
DIS,2017-09-18,98.39,98.72,97.72,98.1,7013634
DLR,2017-09-18,117.72,118.03,116.17,117.1,2023871
DLTR,2017-09-18,83.45,84.56,83.05,83.19,1670896
DOV,2017-09-18,89.89,90.09,89.695,90.05,996913
DPS,2017-09-18,91.63,92,91.3,91.97,801464
DRE,2017-09-18,29.57,29.685,29.32,29.58,1833618
DRI,2017-09-18,84.02,84.85,83.91,84.37,1715460
DTE,2017-09-18,111.4,111.49,109.89,110.53,895323
DUK,2017-09-18,87.3,87.3109,85.53,86.06,2868185
DVA,2017-09-18,59.68,61.03,59.68,60.71,2169706
DVN,2017-09-18,33.49,33.99,33.12,33.97,4305798
DWDP,2017-09-18,70,70.37,69.62,69.77,7193708
DXC,2017-09-18,85.08,85.39,84.73,84.85,1269464
D,2017-09-18,79.5,79.63,77.82,78.55,2470887
EA,2017-09-18,119.5,120.87,119.5,119.96,2573726
EBAY,2017-09-18,38.3,38.665,38.18,38.39,5636234
ECL,2017-09-18,131.05,131.44,130.47,130.53,886569
ED,2017-09-18,84.54,84.55,82.9262,83.57,1271266
EFX,2017-09-18,93,95.06,92.08,94.38,10873790
EIX,2017-09-18,81.15,81.41,79.64,80.55,2455913
EL,2017-09-18,110.04,110.31,109.705,110.27,952330
EMN,2017-09-18,85.08,85.7,85,85.41,798474
EMR,2017-09-18,62.47,63,62.17,62.99,2355609
EOG,2017-09-18,92.77,93.38,92.38,93.05,2388436
EQIX,2017-09-18,456.22,457.2,449.09,450.15,788684
EQR,2017-09-18,67.82,68.16,67.16,67.34,1518814
EQT,2017-09-18,65.12,65.45,64.14,64.32,2325857
ESRX,2017-09-18,62.66,62.95,62,62.01,2458145
ESS,2017-09-18,262.22,263.01,259.75,260.17,445410
ES,2017-09-18,62.55,62.56,61.21,61.69,1450362
ETFC,2017-09-18,41.5,41.89,41.3689,41.46,4493640
ETN,2017-09-18,77,78.04,76.53,77.9,2832521
ETR,2017-09-18,78.99,79.09,77.82,78.37,851270
EVHC,2017-09-18,48.7,48.7,47.32,47.67,2524119
EW,2017-09-18,113.55,113.74,112.26,112.69,984040
EXC,2017-09-18,37.59,37.87,37.08,37.4,6811964
EXPD,2017-09-18,57.06,57.1315,56.8,56.89,566150
EXPE,2017-09-18,143,143.37,140.68,142.16,2446220
EXR,2017-09-18,79.08,79.55,78.72,79.4,695790
FAST,2017-09-18,43.92,44.24,43.75,44.1,1742235
FBHS,2017-09-18,64.88,65.16,64.23,64.25,687883
FB,2017-09-18,171.99,172.07,169.34,170.01,12954013
FCX,2017-09-18,13.9,14.2398,13.89,14.13,14095925
FDX,2017-09-18,215,216.34,214.11,215.08,1125771
FE,2017-09-18,31.62,31.7006,30.85,31.25,4440138
FFIV,2017-09-18,116.79,117.47,116.55,116.9,1061880
FISV,2017-09-18,123.91,125.57,123.77,125.53,762210
FIS,2017-09-18,92.19,93.61,92.096,93.54,2223601
FITB,2017-09-18,26.61,26.985,26.55,26.87,5890213
FLIR,2017-09-18,39.93,40.735,39.64,40.66,2763428
FLR,2017-09-18,40.51,40.87,40.11,40.2,1323352
FLS,2017-09-18,41.53,41.76,41.3,41.4,961804
FL,2017-09-18,37.01,37.15,36.03,36.26,2824976
FMC,2017-09-18,89.9,91.87,89.86,91.36,1537848
FOXA,2017-09-18,27,27.13,26.315,26.5,6101221
FOX,2017-09-18,26.66,26.66,25.855,26.03,2662400
FRT,2017-09-18,130,130.08,127.16,127.51,338234
FTI,2017-09-18,26.98,27.38,26.9,27.25,3143398
FTV,2017-09-18,69.49,70.48,69.32,70.31,1321638
F,2017-09-18,11.63,11.73,11.595,11.63,25132356
GD,2017-09-18,199,202.35,198.855,202.18,1313088
GE,2017-09-18,23.96,24.55,23.93,24.46,52504484
GGP,2017-09-18,21.82,21.99,21.26,21.36,6091445
GILD,2017-09-18,82.53,83.5,81.54,82.97,7886494
GIS,2017-09-18,55.82,56.54,55.7,56.43,4519780
GLW,2017-09-18,29.46,29.69,29.41,29.54,3317559
GM,2017-09-18,38.9,38.98,38.55,38.59,12361080
GOOGL,2017-09-18,935.01,936.86,925.4,929.75,1473651
GOOG,2017-09-18,920.01,922.08,910.6,915,1306922
GPC,2017-09-18,86.88,86.98,86.42,86.88,733759
GPN,2017-09-18,97.7,97.86,96.69,96.99,1108025
GPS,2017-09-18,28,28.21,27.68,27.9,4919335
GRMN,2017-09-18,52.69,52.69,52.26,52.49,678563
GS,2017-09-18,226.3,229,225.66,227.53,2466828
GT,2017-09-18,32.46,32.58,32.31,32.38,1536140
GWW,2017-09-18,169.11,172.25,168.28,171.02,1086585
HAL,2017-09-18,42.4,42.91,42.105,42.62,6479032
HAS,2017-09-18,95.17,95.61,92.36,93.24,1796884
HBAN,2017-09-18,12.82,13.16,12.77,13.09,10664430
HBI,2017-09-18,25.36,25.36,24.67,24.73,3065268
HCA,2017-09-18,79.28,79.35,77.01,77.68,2810134
HCN,2017-09-18,74.52,74.71,73.95,74.31,1430737
HCP,2017-09-18,29.48,29.64,29.2925,29.44,3817499
HD,2017-09-18,159,159,157.69,157.81,4010587
HES,2017-09-18,41.99,42.67,41.99,42.48,4510682
HIG,2017-09-18,53.81,53.98,53.595,53.83,1884079
HII,2017-09-18,213.56,217.53,213.01,215.57,284354
HLT,2017-09-18,66.59,66.81,66.33,66.56,2206983
HOG,2017-09-18,48.06,48.63,48.03,48.56,1213348
HOLX,2017-09-18,37.73,37.85,37.31,37.36,2276621
HON,2017-09-18,139.3,139.34,137.29,137.67,2879676
HPE,2017-09-18,13.57,13.72,13.51,13.54,12586086
HPQ,2017-09-18,19.52,19.71,19.43,19.59,6414807
HP,2017-09-18,49.95,50.58,49.45,50.17,979807
HRB,2017-09-18,25.91,26.09,25.66,25.98,2516382
HRL,2017-09-18,31.49,31.73,31.39,31.65,1798671
HRS,2017-09-18,127.33,128.98,126.97,128.98,1007077
HSIC,2017-09-18,83.36,83.65,80.45,80.9,3091306
HST,2017-09-18,18.28,18.37,18.23,18.31,4360008
HSY,2017-09-18,110.53,110.69,109.55,109.75,923492
HUM,2017-09-18,250.01,250.49,247.84,248.45,1112394
IBM,2017-09-18,144.81,145.4799,144.27,144.55,3019514
ICE,2017-09-18,65.35,65.83,65.13,65.65,2013204
IDXX,2017-09-18,159.37,162.4889,159.0458,162.1,630307
IFF,2017-09-18,144.03,144.44,143.26,144.14,192630
ILMN,2017-09-18,211.37,211.94,208.8,209.4,561229
INCY,2017-09-18,118.84,120.97,117.63,118.4,1835889
INFO,2017-09-18,47.35,47.82,47.33,47.53,3113309
INTC,2017-09-18,37,37.33,36.8,37,19393834
INTU,2017-09-18,142.07,144.06,141.61,143.8,1408407
IPG,2017-09-18,20.05,20.27,19.92,20.04,3431803
IP,2017-09-18,56.51,57.15,56.42,57.05,2010074
IQV,2017-09-18,94.52,95.35,94.36,95.07,2055918
IRM,2017-09-18,39.51,39.8725,39.27,39.42,1045079
IR,2017-09-18,89.73,90.575,89.6,90.51,1463656
ISRG,2017-09-18,347.0563,349.643,345.5197,348.763,740838
ITW,2017-09-18,145.98,147.04,145.62,146.94,711990
IT,2017-09-18,121.72,122.77,121.19,122.63,382944
IVZ,2017-09-18,33.12,33.6,33.12,33.44,2836290
JBHT,2017-09-18,101.59,102.9,101.5,102.76,752982
JCI,2017-09-18,39.88,39.88,39.28,39.57,5758707
JEC,2017-09-18,56.03,56.88,55.85,56.76,1252362
JNJ,2017-09-18,134.44,135.77,134.11,135.38,5261593
JNPR,2017-09-18,27.76,27.84,27.58,27.71,2824479
JPM,2017-09-18,91.93,93.135,91.85,92.92,11318699
JWN,2017-09-18,46.76,47.18,46.61,46.64,1550342
KEY,2017-09-18,17.97,18.195,17.91,18.09,9390080
KHC,2017-09-18,81.24,81.61,81.04,81.4,2766214
KIM,2017-09-18,20.5,20.53,19.92,20.03,3392570
KLAC,2017-09-18,99.01,101.32,98.69,100.91,1571250
KMB,2017-09-18,121.15,122.1,120.79,121.87,1005729
KMI,2017-09-18,19.36,19.48,19.28,19.39,8201304
KMX,2017-09-18,68.25,69.01,68.09,68.34,2110187
KORS,2017-09-18,45,45.0015,44.29,44.65,1984085
KO,2017-09-18,46.15,46.24,45.91,46.11,8535331
KR,2017-09-18,21.52,21.675,21.335,21.44,8370498
KSS,2017-09-18,45.21,45.8,44.6265,44.89,2905233
KSU,2017-09-18,107.26,107.47,106.0462,106.28,522768
K,2017-09-18,68.31,68.65,68.09,68.61,1876393
LB,2017-09-18,40.86,41.28,39.86,39.98,4450303
LEG,2017-09-18,45.88,46.21,45.83,45.88,878192
LEN,2017-09-18,50.3627,51.1078,50.1961,50.6863,2896999
LH,2017-09-18,153.92,154.44,153,153.75,497791
LKQ,2017-09-18,35.47,35.5,35.17,35.23,1315495
LLL,2017-09-18,185.65,187.3,184.58,187.3,748580
LLY,2017-09-18,82.55,82.67,82.07,82.52,2200254
LMT,2017-09-18,302.86,304.33,302.4,303.8,1005587
LNC,2017-09-18,69.89,70.72,69.8383,70.67,1051109
LNT,2017-09-18,42.89,42.91,42.15,42.49,1059532
LOW,2017-09-18,77.83,78.195,77.31,77.67,8341861
LRCX,2017-09-18,174.41,178.18,173.95,177.31,2820005
LUK,2017-09-18,23,23.37,22.985,23.37,1831750
LUV,2017-09-18,54.82,54.94,53.8534,54.09,6110739
LYB,2017-09-18,95.49,95.89,95.06,95.58,3637507
L,2017-09-18,47.59,47.65,47.35,47.5,890815
MAA,2017-09-18,108.28,108.66,107.82,108.26,753602
MAC,2017-09-18,55.46,55.46,54.32,54.5,1599102
MAR,2017-09-18,105.77,106.48,105.45,105.54,2297007
MAS,2017-09-18,37.39,37.58,37.19,37.25,2000233
MAT,2017-09-18,15.89,15.9,14.83,14.87,13478795
MA,2017-09-18,141.66,141.69,140.51,141.4,2843463
MCD,2017-09-18,157.72,157.79,156.35,156.68,3832243
MCHP,2017-09-18,90,91.24,89.93,91.01,2328442
MCK,2017-09-18,150.41,150.905,148.01,148.42,2494835
MCO,2017-09-18,136.42,136.99,136.045,136.76,523934
MDLZ,2017-09-18,41,41,40.655,40.71,9676936
MDT,2017-09-18,82.37,82.535,81.75,82.4,4162647
MET,2017-09-18,48.74,49.08,48.61,48.9,4099973
MGM,2017-09-18,32.05,32.535,31.625,31.68,8663693
MHK,2017-09-18,255.06,258.28,253.69,254.34,618727
MKC,2017-09-18,99.48,99.54,98.53,98.93,870575
MLM,2017-09-18,199.9,205.16,199.5,202.4,836837
MMC,2017-09-18,81.41,81.55,80.94,81.45,2473516
MMM,2017-09-18,214,214.038,212.57,213.76,1272436
MNST,2017-09-18,56.17,56.8,55.96,56.67,1256668
MON,2017-09-18,118.32,119.59,118.3,119.12,2077117
MOS,2017-09-18,20.66,21.855,20.66,21.31,8305325
MO,2017-09-18,62.01,62.625,62.01,62.56,6381520
MPC,2017-09-18,53.06,53.73,52.93,53.58,4521981
MRK,2017-09-18,66.02,66.41,65.805,65.99,10543216
MRO,2017-09-18,11.94,12.09,11.87,12.02,10070296
MSFT,2017-09-18,75.23,75.97,75.04,75.16,23306959
MSI,2017-09-18,85.76,85.93,85.29,85.48,1005740
MS,2017-09-18,46.82,47.67,46.75,47.32,7938043
MTB,2017-09-18,150.63,152.42,150.15,151.67,696572
MTD,2017-09-18,628.9,634.09,626,633.28,101362
MU,2017-09-18,35.13,35.8,35.02,35.43,41330122
MYL,2017-09-18,32.02,32.363,31.35,31.5,7750953
M,2017-09-18,22.58,22.73,22.09,22.1,8159955
NAVI,2017-09-18,14.03,14.16,13.84,13.96,3333387
NBL,2017-09-18,25.91,26.215,25.81,26.09,6198860
NCLH,2017-09-18,56.7,57.21,56.28,56.35,1460673
NDAQ,2017-09-18,74.81,75.28,74.61,75.09,973816
NEE,2017-09-18,150,150,147.38,148.3,1640494
NEM,2017-09-18,37.63,37.9508,37.61,37.78,4079741
NFLX,2017-09-18,183.61,185.45,182.73,184.62,5359569
NFX,2017-09-18,26.88,27.735,26.87,27.69,3106068
NI,2017-09-18,26.99,26.99,26.39,26.54,2303262
NKE,2017-09-18,53.87,54.16,53.4,53.5,8166438
NLSN,2017-09-18,39.93,40.28,39.72,40.25,1538854
NOC,2017-09-18,267.03,276.2,264.81,275.97,1854496
NOV,2017-09-18,34.37,35.03,34.24,34.77,2575253
NRG,2017-09-18,23.02,23.98,22.95,23.84,6512615
NSC,2017-09-18,128.42,128.42,127.19,127.35,1083868
NTAP,2017-09-18,41.04,41.16,40.51,40.63,2771723
NTRS,2017-09-18,88.31,88.93,88.03,88.54,1001428
NUE,2017-09-18,53.58,54.56,53.34,54.27,2480063
NVDA,2017-09-18,185.14,191.2,184.86,187.55,42111516
NWL,2017-09-18,43.19,43.255,42.53,42.99,4595376
NWSA,2017-09-18,13.14,13.22,12.98,13.09,1811618
NWS,2017-09-18,13.5,13.55,13.35,13.45,431355
OKE,2017-09-18,56.09,56.6,55.91,56.1,5500284
OMC,2017-09-18,73.05,73.53,72.37,72.7,1754326
ORCL,2017-09-18,48.88,49.06,48.09,48.33,29434734
ORLY,2017-09-18,210.21,211.35,208.34,210.08,1366132
OXY,2017-09-18,61.28,61.945,61.0857,61.8,4192394
O,2017-09-18,59.82,59.99,59.28,59.56,1284752
PAYX,2017-09-18,57.86,58.13,57.66,58.08,806251
PBCT,2017-09-18,16.97,17.11,16.95,17.04,1756060
PCAR,2017-09-18,70,71.36,69.88,70.86,2210846
PCG,2017-09-18,70.27,70.33,69.19,69.65,1487874
PCLN,2017-09-18,1846.56,1867.86,1846.15,1854.18,319676
PDCO,2017-09-18,38.55,38.55,37.795,37.94,1390876
PEG,2017-09-18,45.81,45.96,45.305,45.6,1773538
PEP,2017-09-18,115.17,115.23,114.68,114.99,2441253
PFE,2017-09-18,35.38,35.55,35.211,35.55,16936220
PFG,2017-09-18,62.78,62.92,62.32,62.42,989893
PGR,2017-09-18,46.17,46.33,45.9,46.31,3153069
PG,2017-09-18,93.17,93.5,92.86,93.15,6177688
PHM,2017-09-18,26.33,26.43,26.14,26.33,4618972
PH,2017-09-18,170.49,173.81,170.1,173.63,1726126
PKG,2017-09-18,116.21,117.19,115.91,116.22,1092832
PKI,2017-09-18,69.3,69.56,68.92,69.48,757735
PLD,2017-09-18,65.1,65.44,64.4,65.03,3528783
PM,2017-09-18,115.69,116.19,115.12,116.08,2998980
PNC,2017-09-18,128.73,130.24,128.55,129.7,2305895
PNR,2017-09-18,64.74,65.64,64.54,65.54,779149
PNW,2017-09-18,89.19,89.29,87.77,88.34,795656
PPG,2017-09-18,106.2,106.93,105.97,106.8,1278714
PPL,2017-09-18,39.31,39.41,38.76,39.11,3970683
PRGO,2017-09-18,88.29,88.29,86.17,86.62,1154083
PRU,2017-09-18,103.15,103.86,103,103.38,2170450
PSA,2017-09-18,214.01,216.4,214.01,215.85,796594
PSX,2017-09-18,87.61,88.35,87.5,88.31,1815947
PVH,2017-09-18,128.6,128.64,127.66,128.01,932154
PWR,2017-09-18,36.38,36.78,36.27,36.34,882548
PXD,2017-09-18,135.87,137.36,135.31,137,1217500
PX,2017-09-18,134.65,134.98,133.84,134.74,1030848
PYPL,2017-09-18,62.62,63.5299,62.52,62.92,7688047
QCOM,2017-09-18,52.24,52.37,51.955,52.25,6002685
QRVO,2017-09-18,75.5,76.47,74.2,74.35,1000831
RCL,2017-09-18,120.95,121.085,118.74,118.8,1514465
REGN,2017-09-18,433.48,439.025,430.05,434.64,672337
REG,2017-09-18,64.87,64.98,63.72,63.95,978451
RE,2017-09-18,232,232.83,226.18,226.67,483580
RF,2017-09-18,13.81,14.09,13.77,14.02,12524972
RHI,2017-09-18,46.53,46.94,46.39,46.92,1013680
RHT,2017-09-18,107.83,108.385,107.29,107.44,1173035
RJF,2017-09-18,80,81.03,79.936,80.92,615551
RL,2017-09-18,91.12,91.39,89.9,90.16,835371
RMD,2017-09-18,79.64,79.97,79.3,79.53,439039
ROK,2017-09-18,173.95,175.32,173.13,175.16,558203
ROP,2017-09-18,238.45,239.34,237.02,237.81,375801
ROST,2017-09-18,60.81,60.99,59.95,60.81,2373688
RRC,2017-09-18,18.52,19.31,18.52,19.14,6670145
RSG,2017-09-18,66.95,66.95,66.67,66.94,753044
RTN,2017-09-18,183.25,183.9,182.13,183.31,1157951
SBAC,2017-09-18,150.33,151.82,149.97,150.53,974575
SBUX,2017-09-18,54.8,54.97,54.57,54.69,6348360
SCG,2017-09-18,59.5,59.65,58.0104,58.73,1209063
SCHW,2017-09-18,40.33,41,40.3,40.65,6517640
SEE,2017-09-18,43.62,43.72,42.84,42.89,1762692
SHW,2017-09-18,341.54,341.54,338.45,339.7,648912
SIG,2017-09-18,69.95,69.95,67.44,67.5,1314038
SJM,2017-09-18,110,111.14,109.62,111.06,1121642
SLB,2017-09-18,67.08,68,67,67.87,6688895
SLG,2017-09-18,98.67,98.7,97.36,98.18,811163
SNA,2017-09-18,147.11,147.3,146.09,146.66,565404
SNI,2017-09-18,86.04,86.13,85.52,85.66,758300
SNPS,2017-09-18,79.94,80.59,79.88,80.43,781177
SO,2017-09-18,50.7,50.72,49.73,50.07,3859873
SPGI,2017-09-18,154.58,154.73,153.8612,154.43,840154
SPG,2017-09-18,164.49,164.73,161.165,161.52,1718362
SRCL,2017-09-18,72.43,72.43,70.91,71,455936
SRE,2017-09-18,119.21,119.42,117.16,117.66,1258429
STI,2017-09-18,55.09,55.71,55.04,55.56,3424092
STT,2017-09-18,94.26,94.925,94.13,94.76,1202850
STX,2017-09-18,33.75,33.923,32.31,33.52,8551019
STZ,2017-09-18,203.52,204.95,203.24,203.9,828567
SWKS,2017-09-18,109.8,110.6068,107.375,107.49,2274571
SWK,2017-09-18,148.5,149.83,148.25,149.81,817879
SYF,2017-09-18,29.11,29.3,28.95,29.26,5682866
SYK,2017-09-18,144.15,144.83,143.77,144.53,810761
SYMC,2017-09-18,33.27,33.84,33.22,33.77,5307341
SYY,2017-09-18,53.55,53.98,53.421,53.93,3480499
TAP,2017-09-18,87.25,87.25,85.89,86.13,1407280
TDG,2017-09-18,256.89,265.0413,256.855,264.64,1159855
TEL,2017-09-18,82.25,82.9,82.06,82.62,690764
TGT,2017-09-18,60.13,60.44,59.07,59.09,5133106
TIF,2017-09-18,90.8,91,89.3,89.47,1427400
TJX,2017-09-18,73.88,73.9,73.13,73.42,1944944
TMK,2017-09-18,77.39,77.62,77.06,77.53,333272
TMO,2017-09-18,191.15,191.98,190.78,191.86,1750764
TPR,2017-09-18,41.51,41.51,40.2,40.47,3852966
TRIP,2017-09-18,44.22,44.8125,43.32,43.59,1757055
TROW,2017-09-18,84.73,85.46,84.26,85.35,1275223
TRV,2017-09-18,120.72,121.08,120.13,120.72,1068628
TSCO,2017-09-18,63.21,63.38,61.26,61.35,2368186
TSN,2017-09-18,66.96,67.53,66.5,67.41,2684058
TSS,2017-09-18,66.92,66.93,66.195,66.37,1652326
TWX,2017-09-18,101.93,102.21,101.74,101.97,3947597
TXN,2017-09-18,85,86.47,84.89,86.14,5593557
TXT,2017-09-18,51.78,52.49,51.74,52.46,1365649
T,2017-09-18,37.11,37.5,37.02,37.42,31974306
UAA,2017-09-18,17.76,17.99,17.33,17.37,4070563
UAL,2017-09-18,59.85,59.98,58.05,58.11,6514114
UA,2017-09-18,16.48,16.58,16.06,16.14,2505788
UDR,2017-09-18,38.94,39.04,38.69,38.92,1000932
UHS,2017-09-18,110.89,110.99,108.23,108.92,725959
ULTA,2017-09-18,225.73,228.69,225.335,227.08,1061060
UNH,2017-09-18,198.17,198.82,197.51,198.19,1915478
UNM,2017-09-18,48.52,49.105,48.46,48.97,1131278
UNP,2017-09-18,113.2,113.28,111.93,112.03,3669296
UPS,2017-09-18,117.93,118.36,117.4,117.59,2292447
URI,2017-09-18,128.1,129.51,128.09,129.43,920101
USB,2017-09-18,52,52.48,51.85,52.38,4373059
UTX,2017-09-18,113.4,113.64,112.65,112.77,4039640
VAR,2017-09-18,106.45,107.11,106.45,106.84,443706
VFC,2017-09-18,62.48,62.8,61.86,62.16,2944160
VIAB,2017-09-18,27.69,27.855,27.3,27.32,4269573
VLO,2017-09-18,71.23,72.44,71.14,72.2,3823804
VMC,2017-09-18,113.8,116.87,113.8,115.59,1613627
VNO,2017-09-18,75.07,75.36,74.46,74.56,1347897
VRSK,2017-09-18,81.1,81.81,80.915,81.77,621041
VRSN,2017-09-18,104.69,105.2999,104.31,105.08,546012
VRTX,2017-09-18,153.59,155.11,151.79,153.2,1386918
VTR,2017-09-18,69.4,69.5,68.39,68.88,1112688
VZ,2017-09-18,47.91,48.245,47.51,48.09,18810166
V,2017-09-18,105.35,105.52,104.62,104.83,7330304
WAT,2017-09-18,188.09,189.19,186.76,188.95,420777
WBA,2017-09-18,82.51,83.62,82.5,82.6,6117199
WDC,2017-09-18,89.01,89.36,87.681,89.18,3121565
WEC,2017-09-18,66,66.15,65.1073,65.48,1988546
WFC,2017-09-18,51.67,52.84,51.61,52.71,20943426
WHR,2017-09-18,172.31,172.525,170.09,170.84,556803
WLTW,2017-09-18,153.2,153.68,151.59,152.1,1158034
WMB,2017-09-18,30.25,30.605,30.18,30.58,6099947
WMT,2017-09-18,80.21,81.12,79.95,80,8176067
WM,2017-09-18,78.1,78.345,77.975,78.18,1233701
WRK,2017-09-18,57.47,58.23,57.47,57.74,1242083
WU,2017-09-18,18.98,19.11,18.92,19.1,2430817
WYNN,2017-09-18,143.77,145.09,143.42,143.84,900707
WYN,2017-09-18,101.67,101.95,101.29,101.47,724115
WY,2017-09-18,32.93,33.44,32.93,33.37,3764940
XEC,2017-09-18,106.3,107.41,105.63,107.25,701931
XEL,2017-09-18,49.08,49.1,48.19,48.62,2843624
XLNX,2017-09-18,68.69,69.99,68.5,69.7,2971775
XL,2017-09-18,39.53,39.595,39.095,39.17,1921924
XOM,2017-09-18,79.79,80.14,79.7,80.09,8594362
XRAY,2017-09-18,59.22,59.38,58.31,58.71,1995355
XRX,2017-09-18,32.7,32.74,32.16,32.29,1770215
XYL,2017-09-18,63.44,63.76,63.37,63.66,669621
YUM,2017-09-18,75.36,75.97,75.35,75.71,2193541
ZBH,2017-09-18,115.61,116.4,115.24,116.3,1336364
ZION,2017-09-18,43.43,44.11,43.2,43.96,3128869
ZTS,2017-09-18,65.31,65.415,64.64,65.2,1584970
AAL,2017-09-19,45.28,45.66,44.03,44.38,6884589
AAPL,2017-09-19,159.51,159.77,158.44,158.73,20810632
AAP,2017-09-19,99,100.71,94.24,94.85,3099110
ABBV,2017-09-19,85.54,86.66,85.38,86.37,7786420
ABC,2017-09-19,80.53,81.04,79.13,79.28,1648515
ABT,2017-09-19,52.15,52.24,51.37,51.41,3790880
ACN,2017-09-19,137,137.79,136.71,136.71,2379555
ADBE,2017-09-19,156.3,157.05,155.81,156.6,4014750
ADI,2017-09-19,85.21,85.71,84.33,85.24,1790930
ADM,2017-09-19,44.11,44.11,43.44,43.89,2759212
ADP,2017-09-19,106.95,107.71,106.7,107.48,1799594
ADSK,2017-09-19,113.77,114.06,112.97,113.08,1954846
ADS,2017-09-19,217.82,217.89,214.91,215.05,517640
AEE,2017-09-19,59.35,59.37,58.99,59.25,1607869
AEP,2017-09-19,72.33,72.38,71.8,71.98,2268915
AES,2017-09-19,11.28,11.38,11.27,11.33,3943218
AET,2017-09-19,161.58,161.58,154.52,156.04,3191307
AFL,2017-09-19,83.12,83.8,83.08,83.64,1345685
AGN,2017-09-19,222.08,223.04,213.39,215,5416088
AIG,2017-09-19,59.34,59.7699,59.21,59.49,4093020
AIV,2017-09-19,45.7,45.7,45.14,45.44,973007
AIZ,2017-09-19,93.71,94.295,92.92,92.97,447283
AJG,2017-09-19,60.4,60.77,60.29,60.37,820034
AKAM,2017-09-19,47.77,47.82,47.29,47.69,1699478
ALB,2017-09-19,131.5,135.26,131.22,134.65,1990943
ALGN,2017-09-19,189.07,190.04,186.04,187.18,893367
ALK,2017-09-19,73.08,73.77,71.81,72.24,2148570
ALLE,2017-09-19,82.76,83.14,82.06,82.85,677094
ALL,2017-09-19,90.55,91.91,90.45,91.14,2478178
ALXN,2017-09-19,143.9,144.455,141.82,142.83,1288550
AMAT,2017-09-19,48.03,48.5,47.58,48.26,9384975
AMD,2017-09-19,13.25,13.29,12.88,13.12,65455230
AME,2017-09-19,66.2,66.49,66.04,66.37,657828
AMGN,2017-09-19,186.81,187.44,185.81,186.32,2066082
AMG,2017-09-19,182.9,182.9,181.01,182.4,287327
AMP,2017-09-19,141.14,141.81,140.42,141.23,1767118
AMT,2017-09-19,144.78,145.58,138.78,140.98,5507598
AMZN,2017-09-19,977.25,978.24,967.46,969.86,2671054
ANDV,2017-09-19,103.25,104.76,102.6188,104.55,1161370
ANSS,2017-09-19,123.3,123.84,122.31,123.44,820101
ANTM,2017-09-19,186.5,186.5,180.93,181.44,3737834
AON,2017-09-19,144.5,145.2,144.19,144.44,1182069
AOS,2017-09-19,58.38,58.55,58.03,58.48,477690
APA,2017-09-19,42.3,42.3723,41.61,41.75,1865569
APC,2017-09-19,43.74,44.12,43.41,43.76,2635744
APD,2017-09-19,150.91,151.3,150.08,150.5,2621870
APH,2017-09-19,83.07,83.15,82.67,83.07,683432
ARE,2017-09-19,120.42,120.5881,119.1,120,746316
ARNC,2017-09-19,25.35,25.96,25.1601,25.94,4252740
ATVI,2017-09-19,64.34,64.615,63.33,64.31,6652351
AVB,2017-09-19,183.17,183.6,181.11,181.72,993918
AVGO,2017-09-19,251.17,251.8499,248.33,249.76,2208807
AVY,2017-09-19,99.11,99.19,98.06,98.5,576253
AWK,2017-09-19,82.25,82.67,81.88,82.32,687764
AXP,2017-09-19,87.97,89.23,87.88,89,4043778
AYI,2017-09-19,162.56,162.61,153.28,157.66,1578332
AZO,2017-09-19,567,583.89,533.4,535.19,2031362
A,2017-09-19,66.25,66.45,66,66.17,1238004
BAC,2017-09-19,24.7,24.99,24.62,24.86,56218095
BAX,2017-09-19,64.28,64.35,63.92,64.02,1825497
BA,2017-09-19,253.08,255.17,251.631,252.46,4124716
BBT,2017-09-19,44.24,44.81,44.18,44.65,5940526
BBY,2017-09-19,56.15,56.68,51.61,52.76,22501062
BDX,2017-09-19,195.76,196.6,192.69,193,1412455
BEN,2017-09-19,42.79,43.04,42.7,42.85,2013331
BF.B,2017-09-19,54.17,54.35,53.99,54.25,683174
BHF,2017-09-19,57.09,57.31,56.77,56.93,989375
BHGE,2017-09-19,37.31,37.45,37.06,37.39,2961456
BIIB,2017-09-19,318.43,319.44,316.46,317.93,779263
BK,2017-09-19,51.72,52.125,51.61,52.04,3207080
BLK,2017-09-19,430.69,433.71,428.95,432.39,361913
BLL,2017-09-19,41.07,41.07,40.315,40.61,1560625
BMY,2017-09-19,62.7,63.1264,62.59,62.93,4844305
BRK.B,2017-09-19,181.5,183.01,181.5,183.01,3159030
BSX,2017-09-19,29.04,29.1,28.615,28.69,3247846
BWA,2017-09-19,49.2,49.25,48.52,49.09,1415017
BXP,2017-09-19,121.59,121.63,119.47,119.64,813163
CAG,2017-09-19,34.83,34.9558,34.11,34.17,3243137
CAH,2017-09-19,67.01,67.28,65.9501,66.26,1878688
CAT,2017-09-19,123.96,124.93,123.76,124.74,3050029
CA,2017-09-19,33.04,33.04,32.7,32.9,2082999
CBG,2017-09-19,36.73,36.95,36.61,36.94,1448249
CBOE,2017-09-19,105.54,106.26,105.26,105.43,1514186
CBS,2017-09-19,57.83,58.99,57.44,58.85,4056804
CB,2017-09-19,143.52,144.57,142.9,143.47,1590289
CCI,2017-09-19,104.58,105.25,100.43,102.16,4935645
CCL,2017-09-19,65.2,65.56,64.64,65.22,3909035
CDNS,2017-09-19,38.8,38.98,38.57,38.82,4074977
CELG,2017-09-19,142.93,144,142.33,143.47,3102753
CERN,2017-09-19,70.18,70.3,69.42,69.66,2857141
CFG,2017-09-19,35.62,36.01,35.47,35.82,4242340
CF,2017-09-19,35.25,36.13,35.2,35.54,5590029
CHD,2017-09-19,50.69,50.99,50.45,50.57,1211621
CHK,2017-09-19,4.08,4.1,3.98,4.04,19210027
CHRW,2017-09-19,72.37,72.87,72.15,72.6,1041167
CHTR,2017-09-19,368.39,369.84,360.43,364.02,3302164
CINF,2017-09-19,76.3,76.45,75.85,76.04,407998
CI,2017-09-19,185.94,185.95,180.23,181.51,1931120
CLX,2017-09-19,137.4,137.6,136.67,137.52,615353
CL,2017-09-19,72.53,73.08,72.37,72.81,2727889
CMA,2017-09-19,70.76,71.87,70.44,71.84,1470211
CMCSA,2017-09-19,37.07,37.425,36.665,37.3,38769662
CME,2017-09-19,131.51,132.9,131.27,131.81,1635724
CMG,2017-09-19,302.66,304.765,295.11,303.41,1733538
CMI,2017-09-19,167.44,167.82,166.83,167.5,1119947
CMS,2017-09-19,47.68,47.72,47.37,47.39,2299182
CNC,2017-09-19,94.74,94.755,88.12,89.78,4711773
CNP,2017-09-19,30.05,30.07,29.86,29.97,3556693
COF,2017-09-19,80.2,81.37,80.2,80.96,2693708
COG,2017-09-19,26.46,26.54,26.08,26.21,6262295
COL,2017-09-19,130.49,131.01,130.21,130.57,3654602
COO,2017-09-19,248.83,248.83,235.675,235.99,1168332
COP,2017-09-19,47.11,47.78,47.085,47.55,6216148
COST,2017-09-19,160.96,161.66,159.95,161.56,1790775
COTY,2017-09-19,16.84,16.95,16.52,16.62,5187309
CPB,2017-09-19,48.06,48.18,47.32,47.32,2552537
CRM,2017-09-19,95.97,96.2122,95.16,95.35,3521029
CSCO,2017-09-19,32.46,32.65,32.395,32.49,12927654
CSRA,2017-09-19,31.72,31.89,31.5,31.75,1243478
CSX,2017-09-19,51.95,52.18,51.18,51.78,6379759
CTAS,2017-09-19,134.43,134.8,133.94,134.75,481801
CTL,2017-09-19,18.35,18.71,18.24,18.53,8224583
CTSH,2017-09-19,72.25,72.82,72.13,72.5,2620376
CTXS,2017-09-19,76.89,76.89,76.2,76.48,794971
CVS,2017-09-19,83.75,84,82.9,83.1,4568200
CVX,2017-09-19,115.25,116.4209,115.19,116.34,6187969
CXO,2017-09-19,123.47,123.86,121.45,122.53,942726
C,2017-09-19,70.3,71.7,70.3,71.15,15466007
DAL,2017-09-19,48.01,48.98,47.75,47.9,6782333
DE,2017-09-19,120,123.367,119.9,123.08,3947014
DFS,2017-09-19,60.25,60.78,60.05,60.49,2007282
DGX,2017-09-19,103.78,103.91,101.37,101.86,1231066
DG,2017-09-19,77.35,77.35,76.29,76.99,2099533
DHI,2017-09-19,37.42,37.78,37.37,37.57,4712994
DHR,2017-09-19,88.15,88.62,86.81,86.87,3143822
DISCA,2017-09-19,21.32,21.32,20.14,21.29,3747489
DISCK,2017-09-19,20.1,20.11,19.76,20.06,2131477
DISH,2017-09-19,52.78,53.49,52.39,53.38,3030239
DIS,2017-09-19,98.23,98.67,98.08,98.43,6970280
DLR,2017-09-19,117.21,117.445,115.65,117.26,2015787
DLTR,2017-09-19,83.09,83.545,82.3601,83.43,2252482
DOV,2017-09-19,90.14,91.29,90.1,90.96,991656
DPS,2017-09-19,91.87,92,91.59,91.8,969168
DRE,2017-09-19,29.66,29.71,29.425,29.45,3230542
DRI,2017-09-19,84.36,84.39,82.82,83.31,2423108
DTE,2017-09-19,110.45,110.52,109.68,110.18,757189
DUK,2017-09-19,86.06,86.27,85.88,85.98,1954331
DVA,2017-09-19,60.69,60.69,58.8,59.28,2038945
DVN,2017-09-19,33.95,34.02,33.6,33.77,3604989
DWDP,2017-09-19,70.02,70.11,69.64,70.05,6713280
DXC,2017-09-19,84.9,85.05,84.66,84.77,832947
D,2017-09-19,78.69,78.74,78.06,78.33,2463727
EA,2017-09-19,120.25,121.2,119.37,120.21,2237901
EBAY,2017-09-19,38.5,38.75,38.32,38.59,5215295
ECL,2017-09-19,130.96,131.12,130.38,130.74,652630
ED,2017-09-19,83.67,83.71,83.2,83.41,1305218
EFX,2017-09-19,92.5,95.35,91.88,94.87,7847041
EIX,2017-09-19,80.51,80.65,79.53,79.71,2506899
EL,2017-09-19,110.27,110.43,109.99,110.35,1061889
EMN,2017-09-19,85.51,86.86,85.1,86.67,1499609
EMR,2017-09-19,62.99,63.315,62.85,63.21,2131466
EOG,2017-09-19,93.08,93.64,92.71,93.13,2074609
EQIX,2017-09-19,450.45,456.99,448.95,453.04,788092
EQR,2017-09-19,67.64,67.64,66.71,66.83,1854002
EQT,2017-09-19,64.36,64.54,63.65,64.12,2254865
ESRX,2017-09-19,62.12,62.24,60.67,61,7207248
ESS,2017-09-19,260.3,261.09,257.12,257.41,497234
ES,2017-09-19,61.74,61.93,61.42,61.77,1447286
ETFC,2017-09-19,41.62,42.19,41.46,41.7,3536506
ETN,2017-09-19,77.74,77.87,76.96,77.03,3215299
ETR,2017-09-19,78.45,78.63,77.715,78.05,772411
EVHC,2017-09-19,46.11,46.55,43.095,43.11,11219790
EW,2017-09-19,112.74,112.93,110.9001,111.28,973723
EXC,2017-09-19,37.4,37.55,37.03,37.28,5360586
EXPD,2017-09-19,57.08,57.19,56.72,57.12,556782
EXPE,2017-09-19,141.6,141.98,138.35,141.47,2576257
EXR,2017-09-19,79.4,79.59,78.925,79.44,1063258
FAST,2017-09-19,44.15,44.4102,43.99,44.2,1762886
FBHS,2017-09-19,64.32,64.5146,64.18,64.31,566430
FB,2017-09-19,170.62,172.56,170.36,172.52,13168595
FCX,2017-09-19,14.15,14.555,13.96,14.48,21264648
FDX,2017-09-19,215.13,216.95,215,216,2127029
FE,2017-09-19,31.29,31.41,31.16,31.37,3938926
FFIV,2017-09-19,117.5,117.63,116.43,116.76,614024
FISV,2017-09-19,125.65,126.26,125.03,125.17,566452
FIS,2017-09-19,93.47,93.68,92.66,92.77,1272277
FITB,2017-09-19,26.89,27.27,26.83,27.18,4862454
FLIR,2017-09-19,40.76,40.76,39.48,39.77,2580652
FLR,2017-09-19,40.26,40.61,40.13,40.49,937366
FLS,2017-09-19,41.44,42.04,41.3,41.97,891680
FL,2017-09-19,36.26,36.33,34.88,35.05,3552376
FMC,2017-09-19,91.67,92.4,90.8882,92.14,1578737
FOXA,2017-09-19,26.57,26.73,26.34,26.7,8031979
FOX,2017-09-19,26.1,26.31,25.92,26.27,2295230
FRT,2017-09-19,127.64,128.09,125.24,125.38,593320
FTI,2017-09-19,27.36,27.65,27.25,27.61,3137436
FTV,2017-09-19,70.31,70.53,70.01,70.08,961890
F,2017-09-19,11.63,11.74,11.62,11.72,26392861
GD,2017-09-19,201.91,203.94,201.2604,203.12,784144
GE,2017-09-19,24.46,24.47,24.015,24.2,45340484
GGP,2017-09-19,21.32,21.38,20.73,20.95,8551865
GILD,2017-09-19,83.39,83.39,82.13,82.29,6310482
GIS,2017-09-19,56.18,56.3,55.19,55.38,6223886
GLW,2017-09-19,29.54,30.12,29.53,29.91,4612880
GM,2017-09-19,38.54,38.87,38.54,38.7,11545950
GOOGL,2017-09-19,933.41,937.94,926.66,936.86,1242726
GOOG,2017-09-19,917.42,922.4199,912.55,921.81,936654
GPC,2017-09-19,87.17,87.25,84.84,85.86,1150730
GPN,2017-09-19,97.17,97.17,96.07,96.08,842213
GPS,2017-09-19,28.4,28.5,27.71,27.94,5590754
GRMN,2017-09-19,52.51,52.535,51.84,51.94,870337
GS,2017-09-19,228.01,230.1356,227.33,228.91,1858009
GT,2017-09-19,32.38,32.4,31.77,32.08,2134964
GWW,2017-09-19,170.96,171.145,168.02,170.63,760367
HAL,2017-09-19,42.82,42.925,42.3699,42.81,7023888
HAS,2017-09-19,93.04,96.875,92.91,94.99,1960819
HBAN,2017-09-19,13.08,13.3,13.03,13.25,7600677
HBI,2017-09-19,24.78,24.93,24.56,24.71,4187609
HCA,2017-09-19,77.53,77.75,75.56,76.3,4522355
HCN,2017-09-19,74.4,74.63,73.27,73.43,1681232
HCP,2017-09-19,29.48,29.63,29.05,29.1,5575821
HD,2017-09-19,157.8,158.32,157.16,157.66,3713412
HES,2017-09-19,42.54,42.795,42.08,42.73,3212196
HIG,2017-09-19,53.76,54.655,53.76,54.41,1983753
HII,2017-09-19,215.7,218.31,214.8401,217.07,425528
HLT,2017-09-19,66.56,67.07,66.21,66.89,1977168
HOG,2017-09-19,48.62,48.75,48.06,48.14,1066814
HOLX,2017-09-19,37.25,37.46,36.98,37.13,3127078
HON,2017-09-19,137.88,138.08,137.18,137.75,3421514
HPE,2017-09-19,13.56,13.64,13.47,13.49,10087546
HPQ,2017-09-19,19.61,19.62,19.35,19.49,5527704
HP,2017-09-19,50.45,50.45,48.88,49.06,1446707
HRB,2017-09-19,26.07,26.18,25.825,26.16,3450535
HRL,2017-09-19,31.65,31.745,31.31,31.73,2056437
HRS,2017-09-19,129.2,130.97,128.62,130.91,1066023
HSIC,2017-09-19,80.97,81.42,78.85,79.14,2523844
HST,2017-09-19,18.29,18.37,18.05,18.34,4874585
HSY,2017-09-19,109.67,109.81,109.15,109.41,945956
HUM,2017-09-19,248.8,249.5,239.61,240.04,1725348
IBM,2017-09-19,144.79,144.98,144.22,144.39,3464383
ICE,2017-09-19,65.76,66.6,65.69,66.32,1859693
IDXX,2017-09-19,162.09,162.2,160.13,160.53,443438
IFF,2017-09-19,144.4,144.72,143.765,144.62,159387
ILMN,2017-09-19,210.36,210.64,204.8,204.95,1045834
INCY,2017-09-19,118.38,118.7627,116.14,117.09,1445389
INFO,2017-09-19,47.78,47.81,47.41,47.45,1890291
INTC,2017-09-19,37.2,37.295,37.02,37.23,23850525
INTU,2017-09-19,144.3,146.04,143.59,145.34,1740640
IPG,2017-09-19,20.15,20.18,19.82,20.05,3539976
IP,2017-09-19,57.06,57.51,56.54,57.5,1962830
IQV,2017-09-19,95.5,95.53,94.57,95,1086208
IRM,2017-09-19,39.47,39.84,39.41,39.84,1276305
IR,2017-09-19,90.56,91.5,90.38,90.46,1914835
ISRG,2017-09-19,347.623,350.9996,346.8763,348.4897,604140
ITW,2017-09-19,147.1,148.1,146.9,148,1025662
IT,2017-09-19,122.85,123.83,122.435,123.44,516712
IVZ,2017-09-19,33.44,33.63,33.25,33.51,2551683
JBHT,2017-09-19,102.84,103.45,102.47,102.67,548671
JCI,2017-09-19,39.64,39.64,38.95,39.04,5653598
JEC,2017-09-19,56.86,57.01,56.61,56.85,620792
JNJ,2017-09-19,135.02,135.79,134.35,135.22,4903837
JNPR,2017-09-19,27.81,27.81,27.46,27.62,2219977
JPM,2017-09-19,92.71,94.36,92.52,93.94,12626131
JWN,2017-09-19,46.85,47.08,46.21,46.22,1803859
KEY,2017-09-19,18.1,18.21,17.96,18.12,11923239
KHC,2017-09-19,81.3,81.42,80.6,80.83,2382940
KIM,2017-09-19,19.89,19.93,19.53,19.67,4018794
KLAC,2017-09-19,101.32,102.97,100.545,102.01,1807379
KMB,2017-09-19,122.08,122.25,121.32,121.76,1130052
KMI,2017-09-19,19.44,19.6,19.36,19.56,7370833
KMX,2017-09-19,69.07,69.46,68.125,68.46,1873788
KORS,2017-09-19,46.52,47.24,45.74,46.18,3869988
KO,2017-09-19,46.14,46.19,45.89,45.98,7297932
KR,2017-09-19,21.49,21.59,21.08,21.13,9687599
KSS,2017-09-19,46.48,47.44,45.27,45.38,8127275
KSU,2017-09-19,106.29,106.76,105.98,106.36,625604
K,2017-09-19,67.87,68.03,65.6,65.87,5904370
LB,2017-09-19,40.11,40.2,38.84,39.23,3260061
LEG,2017-09-19,45.85,45.91,45.23,45.5,861898
LEN,2017-09-19,50.3823,51.1765,50.1471,50.7941,3320228
LH,2017-09-19,153.77,154.31,152.43,152.85,607734
LKQ,2017-09-19,35.34,35.38,34.71,34.73,1073868
LLL,2017-09-19,187.47,189.86,186.63,189.42,414588
LLY,2017-09-19,82.64,82.84,81.5501,81.73,2259159
LMT,2017-09-19,304.29,307.26,303.66,305.65,1365111
LNC,2017-09-19,70.63,71.89,70.58,71.51,1398163
LNT,2017-09-19,42.52,42.67,42.31,42.53,1605507
LOW,2017-09-19,77.75,78.15,77.2,77.49,5989116
LRCX,2017-09-19,177.57,178.03,176,177.12,2147120
LUK,2017-09-19,23.42,24.51,23.42,24.29,3268507
LUV,2017-09-19,54.02,54.53,53.435,53.54,4664402
LYB,2017-09-19,95.89,96.69,95.435,96.56,1971646
L,2017-09-19,47.5,47.79,47.4,47.69,888008
MAA,2017-09-19,108.28,108.42,107.03,107.7,963099
MAC,2017-09-19,54.6,54.6,53.07,53.14,1224071
MAR,2017-09-19,105.58,107.43,105.072,107.35,2148335
MAS,2017-09-19,37.29,37.48,37.24,37.39,2184258
MAT,2017-09-19,14.87,15.46,14.825,15.05,16259675
MA,2017-09-19,141.93,143.59,141.87,142.49,4179040
MCD,2017-09-19,157.27,157.9,156.33,157.43,3554601
MCHP,2017-09-19,91.11,91.83,90.4,90.98,2196567
MCK,2017-09-19,150.71,151.23,148.25,148.37,2044559
MCO,2017-09-19,137.17,137.23,136.52,136.74,480661
MDLZ,2017-09-19,40.74,40.87,40.465,40.58,7553223
MDT,2017-09-19,82.65,82.74,81.13,81.19,5584776
MET,2017-09-19,48.96,49.65,48.87,49.47,5171585
MGM,2017-09-19,31.81,32.67,31.76,32.56,8376653
MHK,2017-09-19,252.57,254.49,251.14,254.45,511917
MKC,2017-09-19,98.99,99,98,98.65,799985
MLM,2017-09-19,202.88,203.557,197.23,199.15,982019
MMC,2017-09-19,81.57,81.93,81.42,81.77,1444244
MMM,2017-09-19,214.23,214.65,212.85,213.56,1429651
MNST,2017-09-19,56.68,56.76,56.17,56.26,1464415
MON,2017-09-19,119.24,119.6,119.01,119.41,1562871
MOS,2017-09-19,21.37,21.49,20.725,20.84,5015025
MO,2017-09-19,62.55,62.57,62.17,62.23,5609987
MPC,2017-09-19,53.75,54.335,53.38,54.2,4522542
MRK,2017-09-19,66.02,66.16,65.68,65.95,7009284
MRO,2017-09-19,12.09,12.1185,11.92,12,7781787
MSFT,2017-09-19,75.21,75.71,75.01,75.44,16093344
MSI,2017-09-19,85.77,86,85.27,85.84,771627
MS,2017-09-19,47.32,47.97,47.155,47.67,7999620
MTB,2017-09-19,151.5,153.52,151.04,152.71,496845
MTD,2017-09-19,634.71,636.54,630.505,632.27,132782
MU,2017-09-19,35.5,36.1,35.5,35.95,26392185
MYL,2017-09-19,31.52,31.69,30.72,30.98,7119191
M,2017-09-19,22.26,22.52,21.63,21.78,11802390
NAVI,2017-09-19,13.95,14.12,13.87,14.07,1803990
NBL,2017-09-19,26.21,26.525,26.135,26.42,7287484
NCLH,2017-09-19,56.27,56.27,55.29,55.46,1512680
NDAQ,2017-09-19,75.28,76.44,75.27,76.32,882382
NEE,2017-09-19,148.46,148.93,147.72,147.92,1756703
NEM,2017-09-19,37.81,38.15,37.75,38.09,3408438
NFLX,2017-09-19,184.98,186.23,184.17,185.68,4982086
NFX,2017-09-19,27.71,27.96,27.49,27.8,1914405
NI,2017-09-19,26.58,26.63,26.32,26.4,1410826
NKE,2017-09-19,52.78,54.05,52.51,53.33,14707174
NLSN,2017-09-19,40.21,40.55,40.03,40.17,2259413
NOC,2017-09-19,276.14,279.9,275.02,278.33,1412622
NOV,2017-09-19,34.93,35.26,34.6618,35.18,2238255
NRG,2017-09-19,23.89,24.66,23.78,24.62,8214151
NSC,2017-09-19,127.7,128.08,126.87,127.8,1142689
NTAP,2017-09-19,41.79,42.32,41.3,41.71,5313348
NTRS,2017-09-19,88.77,89.06,88.3401,88.58,1026149
NUE,2017-09-19,54.27,55.33,53.8,55.11,2685854
NVDA,2017-09-19,185.51,189.85,184.615,187.35,21856994
NWL,2017-09-19,43,43.1348,42.395,42.67,5311632
NWSA,2017-09-19,13.1,13.16,12.96,13.05,1779236
NWS,2017-09-19,13.45,13.5,13.3,13.5,598523
OKE,2017-09-19,56.15,56.27,55.29,56.11,4691883
OMC,2017-09-19,72.73,72.86,72.335,72.75,1251288
ORCL,2017-09-19,48.49,48.5,47.88,48.04,23070671
ORLY,2017-09-19,213.13,216.61,201.054,202.91,2612163
OXY,2017-09-19,61.8,62.15,61.59,61.86,3221259
O,2017-09-19,59.58,59.6499,58.67,58.8,1650124
PAYX,2017-09-19,58.13,58.29,57.91,58.07,1190365
PBCT,2017-09-19,17.08,17.28,17.01,17.21,1721327
PCAR,2017-09-19,70.67,71.01,70.31,70.9,1350624
PCG,2017-09-19,69.68,69.76,69.25,69.28,1693967
PCLN,2017-09-19,1859.46,1863.5,1844.6,1859.78,301611
PDCO,2017-09-19,37.95,37.95,37.05,37.18,1503029
PEG,2017-09-19,45.7,45.865,45.49,45.59,1694204
PEP,2017-09-19,115.06,115.12,114.36,114.49,2568270
PFE,2017-09-19,35.66,35.66,35.35,35.45,15692161
PFG,2017-09-19,62.38,63.01,62.35,62.9,912765
PGR,2017-09-19,47.14,48.3,47.14,47.63,6611399
PG,2017-09-19,93.34,94.45,93.34,94.17,6587152
PHM,2017-09-19,26.33,26.48,26.2,26.23,5027522
PH,2017-09-19,174.16,176.62,173.5,176.09,2046496
PKG,2017-09-19,116.22,117.55,115.325,117.26,1062489
PKI,2017-09-19,69.61,69.61,68.98,69.06,957872
PLD,2017-09-19,65.11,65.26,64.55,64.75,2334381
PM,2017-09-19,115.99,116.07,114.935,115.36,3105573
PNC,2017-09-19,129.84,131.53,129.44,131.28,1758314
PNR,2017-09-19,65.54,66.63,65.33,66.6,856993
PNW,2017-09-19,88.34,88.44,87.895,88.28,635303
PPG,2017-09-19,107,108.38,106.77,108.34,1034237
PPL,2017-09-19,39.16,39.33,38.9867,39.22,2989411
PRGO,2017-09-19,86.89,86.89,85,85.3,1136142
PRU,2017-09-19,103.35,104.64,103.086,104.31,1649190
PSA,2017-09-19,215.99,216.5199,214.87,215.72,763139
PSX,2017-09-19,88.37,89.305,88.02,89.09,1928572
PVH,2017-09-19,128.08,128.7,126.5,127.47,759574
PWR,2017-09-19,36.42,36.81,36.31,36.77,846958
PXD,2017-09-19,137.13,137.49,136.21,137.09,1032128
PX,2017-09-19,135.07,136.58,134.66,136.51,2031905
PYPL,2017-09-19,63.01,63.925,62.96,63.83,7773975
QCOM,2017-09-19,52.4,52.5,52.06,52.3,5825213
QRVO,2017-09-19,74.44,74.61,73.635,74.32,645871
RCL,2017-09-19,118.86,119.02,117.49,118.52,1446168
REGN,2017-09-19,433.26,434.64,426.47,431.38,699266
REG,2017-09-19,63.84,63.84,63.115,63.47,1120936
RE,2017-09-19,226.39,229.05,225.23,225.88,599726
RF,2017-09-19,14,14.17,13.97,14.15,12606072
RHI,2017-09-19,47,47.6775,46.76,47.45,824522
RHT,2017-09-19,107.82,107.84,106.5301,107.14,1981915
RJF,2017-09-19,80.93,81.29,80.59,81.17,497433
RL,2017-09-19,90.53,91.28,90.06,91.03,1071158
RMD,2017-09-19,79.53,79.64,78.87,79.45,440376
ROK,2017-09-19,175.39,177.3399,175.18,177.13,638150
ROP,2017-09-19,237.85,239.27,236.985,238.6,242407
ROST,2017-09-19,60.88,61.205,60.69,61.15,3052350
RRC,2017-09-19,19.19,19.24,18.84,19.04,5240122
RSG,2017-09-19,66.81,66.98,66.62,66.86,929710
RTN,2017-09-19,183.31,184.38,182.63,183.25,1319369
SBAC,2017-09-19,150.59,150.99,144.631,145.42,2382507
SBUX,2017-09-19,54.84,54.88,54.56,54.62,5187121
SCG,2017-09-19,58.71,58.76,58,58.21,839468
SCHW,2017-09-19,40.79,41.16,40.6,41.04,6048876
SEE,2017-09-19,42.77,43.02,41.22,41.72,5122617
SHW,2017-09-19,341.2,344.16,339.77,342.74,713520
SIG,2017-09-19,67.56,67.76,65.6,67.1,1571933
SJM,2017-09-19,110.89,110.89,109.45,109.51,1101610
SLB,2017-09-19,68,68.255,67.47,67.89,6817176
SLG,2017-09-19,98.05,98.22,96.24,96.34,1161490
SNA,2017-09-19,146.86,147.92,146.23,146.8,476763
SNI,2017-09-19,85.55,86,85.38,85.81,679615
SNPS,2017-09-19,80.6,81.57,80.47,81.15,854344
SO,2017-09-19,50.07,50.1,49.68,49.87,5110121
SPGI,2017-09-19,154.88,155.66,154.12,155.61,883812
SPG,2017-09-19,161.22,161.42,158.8,159.73,1733721
SRCL,2017-09-19,71.06,71.24,70.01,70.19,548329
SRE,2017-09-19,117.75,118.17,117.27,117.58,796275
STI,2017-09-19,55.54,56.26,55.49,56.03,3147648
STT,2017-09-19,95.03,95.9,94.65,95.68,1687415
STX,2017-09-19,32.75,32.92,31.7,32.18,7963150
STZ,2017-09-19,203.92,204.2798,201.79,202.33,1200569
SWKS,2017-09-19,107.89,108.6639,107.22,107.93,1091674
SWK,2017-09-19,150,151.38,149.74,151.25,1164276
SYF,2017-09-19,29.29,29.48,29.05,29.09,5754324
SYK,2017-09-19,144.95,144.95,142.9,143.04,818150
SYMC,2017-09-19,34,34.16,33.72,34.16,5665809
SYY,2017-09-19,53.91,54.31,53.82,53.92,2354480
TAP,2017-09-19,86.14,86.42,85.21,85.47,1094919
TDG,2017-09-19,263.94,267.41,258.75,265.2,1227056
TEL,2017-09-19,82.75,82.9,82.29,82.53,1016362
TGT,2017-09-19,59.2,59.74,58.76,59.35,3944041
TIF,2017-09-19,89.21,91.08,88.67,90.32,1936378
TJX,2017-09-19,73.59,73.66,72.81,72.83,2833395
TMK,2017-09-19,77.55,78,77.42,77.89,386423
TMO,2017-09-19,192.04,192.28,189.3,189.62,1215530
TPR,2017-09-19,40.51,40.78,40.1,40.35,3242499
TRIP,2017-09-19,43.73,44.09,43.25,43.6,1762768
TROW,2017-09-19,85.33,85.77,84.98,85.1,996007
TRV,2017-09-19,120.64,121.42,120.46,120.58,1248293
TSCO,2017-09-19,61.48,61.69,60.66,61.25,1612528
TSN,2017-09-19,67.41,67.41,66.16,66.21,1735050
TSS,2017-09-19,65.63,66.37,65.2,66.07,1877723
TWX,2017-09-19,102.12,102.94,101.98,102.78,3762764
TXN,2017-09-19,86.37,87.24,85.64,86.81,4036768
TXT,2017-09-19,52.5,52.87,52.28,52.74,1261402
T,2017-09-19,37.41,38.44,37.269,38.21,46319957
UAA,2017-09-19,16.99,17.21,16.71,16.81,5306599
UAL,2017-09-19,58.09,58.74,57.5,57.54,5330140
UA,2017-09-19,15.87,15.93,15.58,15.7,4988164
UDR,2017-09-19,38.88,38.96,38.37,38.46,1291671
UHS,2017-09-19,108.93,109.04,106.82,107.99,650639
ULTA,2017-09-19,227.38,227.55,222.63,224.45,802931
UNH,2017-09-19,198.44,198.6,192.39,194.65,3818982
UNM,2017-09-19,49.02,49.47,48.895,49.26,1041066
UNP,2017-09-19,112.39,113.18,112.11,113,4168929
UPS,2017-09-19,117.59,117.98,116.89,116.97,2002737
URI,2017-09-19,129.5,129.9599,128.12,129.89,846804
USB,2017-09-19,52.4,53.28,52.32,53.16,5464664
UTX,2017-09-19,113,113.65,112.76,113.65,3328361
VAR,2017-09-19,106.98,107.41,106.1046,106.18,761791
VFC,2017-09-19,62.31,62.41,61.88,62.15,2444339
VIAB,2017-09-19,27.29,27.36,26.94,27.14,4876456
VLO,2017-09-19,72.2,73.2,71.56,72.71,3870204
VMC,2017-09-19,115.67,115.955,113.89,115.18,1122312
VNO,2017-09-19,74.53,74.59,73.33,73.37,1382736
VRSK,2017-09-19,81.81,81.81,81.38,81.71,390303
VRSN,2017-09-19,105.26,105.81,104.72,105.41,651406
VRTX,2017-09-19,153.27,154.095,151.6,153,1428257
VTR,2017-09-19,68.98,69.12,68.055,68.2,1829183
VZ,2017-09-19,48.09,49.55,48.01,49.34,30817991
V,2017-09-19,105.13,105.93,104.83,105.41,9754361
WAT,2017-09-19,189.15,189.955,184.34,184.75,414812
WBA,2017-09-19,82.97,82.99,80.7,81.21,7442764
WDC,2017-09-19,88.7,90.95,86.7,89.92,7985507
WEC,2017-09-19,65.55,65.6,64.98,65,2038418
WFC,2017-09-19,52.72,53.59,52.53,53.36,17046989
WHR,2017-09-19,170.81,171.68,169.51,171.06,820442
WLTW,2017-09-19,152.49,152.85,151.71,151.84,784293
WMB,2017-09-19,30.64,30.755,30.48,30.5,3955498
WMT,2017-09-19,80.18,80.46,79.7,80.05,6174358
WM,2017-09-19,78.21,78.33,77.92,78.26,1137908
WRK,2017-09-19,57.74,57.86,57.03,57.34,1506246
WU,2017-09-19,19.13,19.1934,19.01,19.05,2146383
WYNN,2017-09-19,144.18,147.38,144,147.01,1968881
WYN,2017-09-19,101.56,101.61,100.96,101.52,862977
WY,2017-09-19,33.39,33.45,33.18,33.28,2810804
XEC,2017-09-19,107.55,108.23,106.88,107.17,526810
XEL,2017-09-19,48.67,48.72,48.35,48.44,3326246
XLNX,2017-09-19,69.54,70.33,69.28,69.82,2385536
XL,2017-09-19,39.2,39.78,39.01,39.03,2995204
XOM,2017-09-19,80.06,80.39,79.985,80.22,9277072
XRAY,2017-09-19,58.71,58.76,57.75,57.85,1570087
XRX,2017-09-19,32.4,32.55,32.28,32.44,1459752
XYL,2017-09-19,63.79,64.49,63.66,63.83,725841
YUM,2017-09-19,75.71,75.835,75.04,75.76,1444251
ZBH,2017-09-19,116.35,116.98,115.31,115.48,2208448
ZION,2017-09-19,44.03,44.47,43.89,44.41,2181131
ZTS,2017-09-19,65.38,65.41,64.53,64.78,2005847
AAL,2017-09-20,44.92,45.56,44.46,45.42,4708125
AAPL,2017-09-20,157.9,158.26,153.83,156.07,52951364
AAP,2017-09-20,94.5,96.1,93.67,94.75,1454378
ABBV,2017-09-20,86.4,87.475,86.25,87.41,6559434
ABC,2017-09-20,79.47,80.09,78.3399,79.5,1324955
ABT,2017-09-20,51.39,51.915,51.39,51.89,4967024
ACN,2017-09-20,136.01,138.15,136.01,138.01,1997716
ADBE,2017-09-20,151.99,152.4,149,149.96,9372344
ADI,2017-09-20,85.21,85.29,82.91,83.69,2171787
ADM,2017-09-20,43.88,43.91,43.2,43.32,2805651
ADP,2017-09-20,107.63,107.94,106.32,106.83,2471870
ADSK,2017-09-20,113.07,113.339,111.35,112.73,1783172
ADS,2017-09-20,215.05,215.09,209,210.43,1004130
AEE,2017-09-20,59.33,59.535,58.47,58.74,1412057
AEP,2017-09-20,72.15,72.22,71.2832,71.68,2446864
AES,2017-09-20,11.39,11.45,11.26,11.28,5381604
AET,2017-09-20,155.99,155.99,154.1,155.03,1624224
AFL,2017-09-20,83.8,84.2396,83.61,83.92,1524081
AGN,2017-09-20,211.74,214.12,208.8963,210,5474505
AIG,2017-09-20,59.44,60.33,59.44,60.12,6049659
AIV,2017-09-20,45.5,45.65,45.03,45.22,601857
AIZ,2017-09-20,93.27,93.53,92.33,93.28,468444
AJG,2017-09-20,60.52,60.845,60.26,60.72,766132
AKAM,2017-09-20,47.69,47.9,47.34,47.67,1405979
ALB,2017-09-20,135.29,136.95,134.08,136.08,2917297
ALGN,2017-09-20,187.83,189.01,186.54,188.78,565025
ALK,2017-09-20,72.46,73.64,71.93,73,1452281
ALLE,2017-09-20,83.01,84.04,82.57,83.57,1023161
ALL,2017-09-20,90.88,91.41,90.42,91.38,1704756
ALXN,2017-09-20,142.66,143.51,141.92,142.92,1407545
AMAT,2017-09-20,48.37,48.37,46.78,47.28,11021297
AMD,2017-09-20,13.07,13.8,12.8,13.74,102682437
AME,2017-09-20,66.53,66.637,66.08,66.4,1283668
AMGN,2017-09-20,186.08,188.55,185.4201,188.17,2685371
AMG,2017-09-20,182.79,183.31,181.89,183.16,293418
AMP,2017-09-20,141.64,142.56,139.35,141.49,776087
AMT,2017-09-20,141.16,141.62,139.47,140.4,2876833
AMZN,2017-09-20,971.79,974.81,962.1626,973.21,2888795
ANDV,2017-09-20,104.84,105.63,103.49,103.7,1623834
ANSS,2017-09-20,123.5,124.37,122.52,122.99,743524
ANTM,2017-09-20,181.39,183.53,179.4,183.49,3070549
AON,2017-09-20,144.9,146.21,144.73,145.98,1137347
AOS,2017-09-20,58.6,59.07,58.48,59.07,859437
APA,2017-09-20,41.84,43.08,41.82,43.05,3033310
APC,2017-09-20,44,45.24,43.97,44.81,4644344
APD,2017-09-20,150.83,151.14,150.06,150.98,2491400
APH,2017-09-20,83.23,83.25,82.4,82.99,655906
ARE,2017-09-20,120.01,120.69,118.58,119.35,538142
ARNC,2017-09-20,25.95,26.2,25.77,26.2,3045412
ATVI,2017-09-20,64.81,65.19,63.87,65,6343494
AVB,2017-09-20,181.85,182.49,180.14,180.8,618417
AVGO,2017-09-20,249.74,249.88,237.86,242.91,5700951
AVY,2017-09-20,98.47,99.26,98.35,98.88,760630
AWK,2017-09-20,82.5,83.14,81.74,82.4,1628804
AXP,2017-09-20,89.25,89.3787,88.2701,88.43,4251024
AYI,2017-09-20,157.85,163.745,157.85,160.6,702733
AZO,2017-09-20,533.77,550.85,533,543.58,673167
A,2017-09-20,66.31,66.36,65.77,66.09,1186007
BAC,2017-09-20,24.88,25.24,24.67,25.06,82289910
BAX,2017-09-20,64.15,64.505,64.06,64.28,1680051
BA,2017-09-20,253.26,256.6924,252.25,255.46,3853153
BBT,2017-09-20,44.71,45.05,44.3,44.86,4183466
BBY,2017-09-20,52.51,52.8,52.05,52.59,7484314
BDX,2017-09-20,193.11,194.4,192.65,194,1109261
BEN,2017-09-20,42.97,43.1,42.71,42.97,2461190
BF.B,2017-09-20,54.27,54.3738,53.68,54.32,772638
BHF,2017-09-20,56.55,57.54,56.5,57.49,723273
BHGE,2017-09-20,37.55,37.68,37.24,37.5,2254136
BIIB,2017-09-20,318.61,321.6,316.52,319,849480
BK,2017-09-20,52.16,52.53,51.565,52.4,3612928
BLK,2017-09-20,434.37,435.2,431.36,434.07,398882
BLL,2017-09-20,40.66,40.935,40.6099,40.78,1543872
BMY,2017-09-20,62.92,63.72,62.72,63.49,5561290
BRK.B,2017-09-20,183.3,183.93,182.46,183.82,3742122
BSX,2017-09-20,28.68,28.85,28.58,28.84,3959948
BWA,2017-09-20,49.2,49.52,48.98,49.46,1295958
BXP,2017-09-20,120.02,120.84,119.885,120.78,630762
CAG,2017-09-20,33.84,33.92,33.17,33.7,4784078
CAH,2017-09-20,66.33,66.94,66.01,66.71,1639740
CAT,2017-09-20,124.97,125.2764,124.18,124.85,3151576
CA,2017-09-20,32.98,33,32.39,32.61,1866052
CBG,2017-09-20,36.86,37.16,36.79,37.13,1624437
CBOE,2017-09-20,105.66,107.06,105.43,106.4,919634
CBS,2017-09-20,58.91,59.39,58.67,59.05,1793680
CB,2017-09-20,143.9,144.3,142.7,143.88,1080696
CCI,2017-09-20,102.25,102.83,100.81,101.84,2093242
CCL,2017-09-20,65.24,65.31,63.94,64.48,3798102
CDNS,2017-09-20,38.71,38.81,38.1,38.36,4066155
CELG,2017-09-20,143.27,144.45,142.8,144.24,3865741
CERN,2017-09-20,69.78,69.95,68.87,69.7,1506507
CFG,2017-09-20,35.85,35.976,35.035,35.79,8886660
CF,2017-09-20,35.63,36.01,34.86,35.19,4621334
CHD,2017-09-20,50.54,50.63,49.58,49.69,1482524
CHK,2017-09-20,4.05,4.25,4.04,4.19,38906590
CHRW,2017-09-20,72.95,73.26,72.35,72.79,1852773
CHTR,2017-09-20,365.99,371.5,363.5,367.01,2156826
CINF,2017-09-20,76.12,76.4,75.8,76.33,308031
CI,2017-09-20,181.68,182.24,180.59,181.82,1887431
CLX,2017-09-20,137.61,137.97,135.18,135.37,802078
CL,2017-09-20,72.85,73.22,72.1,72.55,2084120
CMA,2017-09-20,71.98,72.7,70.84,72.53,2134681
CMCSA,2017-09-20,37.44,37.8,37.25,37.46,31081275
CME,2017-09-20,132,134.2399,131.96,133.8,1443260
CMG,2017-09-20,303.16,312.66,302.23,312.39,1680654
CMI,2017-09-20,167.35,168.5,166.5501,167.22,891188
CMS,2017-09-20,47.5,47.63,47,47.07,4414649
CNC,2017-09-20,90,90.95,89.35,90.76,1865887
CNP,2017-09-20,30.05,30.12,29.61,29.7,2274545
COF,2017-09-20,81.21,82.07,80.6474,81.8,3187513
COG,2017-09-20,26.34,26.45,25.98,26.29,6884140
COL,2017-09-20,130.69,130.8,129.925,130.15,5215817
COO,2017-09-20,236.5,239.4,232.8,236.11,736244
COP,2017-09-20,47.86,48.8,47.8,48.33,8843323
COST,2017-09-20,161.51,163.04,161.26,162.85,2432302
COTY,2017-09-20,16.66,16.665,16.42,16.65,6571104
CPB,2017-09-20,46.25,46.84,45.28,46.51,4954345
CRM,2017-09-20,95.08,95.36,94.05,95.21,3362643
CSCO,2017-09-20,32.55,32.75,32.39,32.6,19865366
CSRA,2017-09-20,31.78,32.08,31.654,31.99,1160218
CSX,2017-09-20,51.82,52.84,51.64,52.81,4503544
CTAS,2017-09-20,135,136.73,134.83,136.52,619394
CTL,2017-09-20,18.54,18.92,18.42,18.67,7279118
CTSH,2017-09-20,72.63,72.84,72.01,72.46,2568540
CTXS,2017-09-20,76.23,76.72,75.58,76.47,1582882
CVS,2017-09-20,83.2,83.76,80.16,80.7,9944275
CVX,2017-09-20,116.5,117.15,116.195,116.37,5378172
CXO,2017-09-20,123,124.9,122.55,124.78,1199555
C,2017-09-20,71.38,72.2,70.82,71.46,19788127
DAL,2017-09-20,48,48.6,47.78,48.04,5535044
DE,2017-09-20,123.1,124.11,122.91,123.95,2173347
DFS,2017-09-20,60.43,60.62,60.01,60.34,2816767
DGX,2017-09-20,101.62,102.63,101.16,101.8,2385063
DG,2017-09-20,77.16,77.7,76.13,77.55,1766522
DHI,2017-09-20,37.56,37.61,36.79,37.05,4139445
DHR,2017-09-20,87.03,87.13,86.12,86.46,3532402
DISCA,2017-09-20,21.37,21.41,21.16,21.26,3982425
DISCK,2017-09-20,20.15,20.22,19.95,20.07,2701909
DISH,2017-09-20,53.6,54.7,53.39,53.56,2677468
DIS,2017-09-20,98.76,99.28,98.62,99.21,6459058
DLR,2017-09-20,117.65,117.75,114.15,114.95,1728706
DLTR,2017-09-20,83.44,83.96,82.29,83.42,1784351
DOV,2017-09-20,92.21,92.74,91.7001,92.28,1286463
DPS,2017-09-20,91.45,91.76,90.95,91.68,1055922
DRE,2017-09-20,29.49,29.63,29.335,29.49,1714009
DRI,2017-09-20,83.55,84.31,83.22,83.8,1429027
DTE,2017-09-20,110.49,110.67,108.37,108.88,1285815
DUK,2017-09-20,86.21,86.25,84.86,85.2,2982650
DVA,2017-09-20,59.27,60.85,59.2,60.53,1919206
DVN,2017-09-20,34,34.94,34,34.89,5017238
DWDP,2017-09-20,70.28,70.5,69.6601,70.41,6812432
DXC,2017-09-20,84.76,85.31,84.26,84.89,1990252
D,2017-09-20,78.47,78.72,77.31,77.62,2095390
EA,2017-09-20,120.77,121.4,118.74,120.34,2393280
EBAY,2017-09-20,38.67,38.87,38.21,38.54,6424644
ECL,2017-09-20,130.95,131.38,130.24,130.8,833616
ED,2017-09-20,83.6,83.73,82.29,82.6,1431691
EFX,2017-09-20,95,97.41,93.1,96,8760523
EIX,2017-09-20,79.9,80,78.78,79.09,1643727
EL,2017-09-20,110.37,110.87,109.44,110.23,1438165
EMN,2017-09-20,86.84,87.26,85.54,86.05,2109662
EMR,2017-09-20,63.42,63.9,63.3575,63.89,3069955
EOG,2017-09-20,93.58,94.28,92.82,94.18,3774250
EQIX,2017-09-20,453.74,456.47,447.02,449.24,1021089
EQR,2017-09-20,66.88,67.19,66.41,66.72,1278370
EQT,2017-09-20,64.54,65.19,64.07,64.5,4171559
ESRX,2017-09-20,61,63.25,60.35,61.82,6855729
ESS,2017-09-20,257.69,258.83,255.26,256.13,419357
ES,2017-09-20,61.96,61.98,61.14,61.48,1573644
ETFC,2017-09-20,41.75,41.95,41.37,41.78,3025922
ETN,2017-09-20,77.22,78.2068,77.12,77.77,2482024
ETR,2017-09-20,78.3,78.41,77.35,77.8,1661783
EVHC,2017-09-20,43.12,45.1,43.1,44.37,3756238
EW,2017-09-20,111.65,111.99,110.97,111.72,1093606
EXC,2017-09-20,37.38,37.38,36.63,36.91,7924549
EXPD,2017-09-20,57.28,58.04,57.28,57.99,1103150
EXPE,2017-09-20,141.69,143.5,141.39,143.01,1664845
EXR,2017-09-20,79.54,79.94,79.09,79.46,1018759
FAST,2017-09-20,44.43,45.17,44.27,44.56,3011689
FBHS,2017-09-20,64.18,64.67,64.17,64.51,527279
FB,2017-09-20,172.5,173.05,170.7,172.17,12264125
FCX,2017-09-20,14.53,14.68,13.95,14.18,18449526
FDX,2017-09-20,216.37,222.7069,215.57,220.5,4275855
FE,2017-09-20,31.42,31.47,30.93,31.19,3658258
FFIV,2017-09-20,116.42,117.32,115.91,116.83,651392
FISV,2017-09-20,125.41,125.84,124.39,125.1,520528
FIS,2017-09-20,92.87,93.125,92.18,92.8,1136570
FITB,2017-09-20,27.12,27.53,26.94,27.41,4363149
FLIR,2017-09-20,39.83,39.83,39.53,39.71,828444
FLR,2017-09-20,40.65,41.22,40.47,40.98,1152637
FLS,2017-09-20,42.09,42.68,41.98,42.57,1387238
FL,2017-09-20,34.89,35.15,34.32,34.57,4378204
FMC,2017-09-20,92.84,93.44,91.2,91.95,1273730
FOXA,2017-09-20,26.74,26.95,26.6136,26.87,4043929
FOX,2017-09-20,26.32,26.53,26.26,26.38,2350730
FRT,2017-09-20,125.38,125.81,124.23,124.63,335422
FTI,2017-09-20,27.52,27.87,27.4,27.6,4403130
FTV,2017-09-20,70.22,70.66,69.94,70.17,2028316
F,2017-09-20,11.68,11.795,11.635,11.71,26705319
GD,2017-09-20,202.78,205.29,202.7,204.27,1308282
GE,2017-09-20,24.2,24.41,24.19,24.32,39770268
GGP,2017-09-20,20.99,21.04,20.7,20.75,5747132
GILD,2017-09-20,82.36,82.9,81.84,82.64,6355125
GIS,2017-09-20,51.75,53.22,50.4,52.17,16077002
GLW,2017-09-20,29.99,30.15,29.805,30.03,4264006
GM,2017-09-20,38.86,39,38.69,38.88,17188321
GOOGL,2017-09-20,937.73,950,937.5,947.54,2004018
GOOG,2017-09-20,922.98,933.88,922,931.58,1669763
GPC,2017-09-20,86.02,87.24,85.83,86.72,851053
GPN,2017-09-20,96.17,96.6,95.12,95.62,1056303
GPS,2017-09-20,27.95,28.16,27.555,28,4673011
GRMN,2017-09-20,51.62,52.22,51.62,52.18,639396
GS,2017-09-20,229.5,231.65,228.5,229.79,2682253
GT,2017-09-20,32.19,32.42,31.96,32.27,2203751
GWW,2017-09-20,170.36,176.66,170.36,175.18,1072493
HAL,2017-09-20,42.9,43.78,42.86,43.61,12057125
HAS,2017-09-20,95.6,95.6,94.22,95.52,1304976
HBAN,2017-09-20,13.23,13.38,13.07,13.36,9330781
HBI,2017-09-20,24.91,24.91,24.52,24.64,2712831
HCA,2017-09-20,76.37,77.9,76.23,77.75,2659853
HCN,2017-09-20,73.71,73.87,72.9,73.2,2130237
HCP,2017-09-20,29.21,29.3767,28.955,29.04,2746270
HD,2017-09-20,157.57,159.39,157.36,158.68,4599197
HES,2017-09-20,42.99,43.57,42.91,43.46,4050179
HIG,2017-09-20,54.45,55.33,54.45,55.13,2157840
HII,2017-09-20,217.12,218.88,217,218.12,294565
HLT,2017-09-20,67.02,67.355,66.64,67.04,1440823
HOG,2017-09-20,48.47,48.54,48.06,48.35,958173
HOLX,2017-09-20,37.27,37.53,37.12,37.38,3965733
HON,2017-09-20,138.06,138.82,137.82,138.69,3644382
HPE,2017-09-20,13.58,13.68,13.5,13.63,17348043
HPQ,2017-09-20,19.48,19.6,19.42,19.6,7007734
HP,2017-09-20,49.38,50.7,49.265,50.55,1730668
HRB,2017-09-20,26.05,26.24,25.97,26.21,2400002
HRL,2017-09-20,31.75,32.03,31.25,31.43,2228916
HRS,2017-09-20,131.12,131.63,130.64,131.6,751168
HSIC,2017-09-20,79.42,80.48,78.86,80.39,2689866
HST,2017-09-20,18.3,18.48,18.22,18.46,4800432
HSY,2017-09-20,108.93,109.24,107.73,108.42,691287
HUM,2017-09-20,240.08,241.98,237.55,239.68,1824163
IBM,2017-09-20,144.93,145.88,144.42,145.88,5447519
ICE,2017-09-20,66.32,66.88,66.09,66.67,2137114
IDXX,2017-09-20,160.89,161.63,157.77,158.48,395027
IFF,2017-09-20,144.64,145.52,144.12,145.01,267456
ILMN,2017-09-20,204.94,205.82,201.05,203.09,1071887
INCY,2017-09-20,117.63,118.61,114.63,114.87,2249159
INFO,2017-09-20,47.755,48,47.456,47.92,1799644
INTC,2017-09-20,37.23,37.29,36.655,37.07,23957476
INTU,2017-09-20,145.33,145.91,143.995,144.97,1249836
IPG,2017-09-20,20.12,20.82,20.12,20.79,7493342
IP,2017-09-20,57.44,57.97,57.18,57.84,1631527
IQV,2017-09-20,94.93,95.18,94.15,94.64,1510201
IRM,2017-09-20,39.91,40.1,39.42,39.72,1452226
IR,2017-09-20,89.1,89.62,88.52,89.3,1583777
ISRG,2017-09-20,348.453,350.6663,346.6697,348.7897,487584
ITW,2017-09-20,148.13,148.28,147.2701,147.76,932035
IT,2017-09-20,123.66,124.52,123.17,124.42,470495
IVZ,2017-09-20,33.55,33.6,33.26,33.45,2140873
JBHT,2017-09-20,102.91,104.3,102.5,104.26,1217153
JCI,2017-09-20,39.18,40.32,39.18,39.75,5681526
JEC,2017-09-20,57,57.76,56.95,57.72,744479
JNJ,2017-09-20,133.25,134.29,132.34,133.22,8705535
JNPR,2017-09-20,27.72,27.84,27.52,27.69,2177081
JPM,2017-09-20,94.1,95.29,93.71,94.6,15311581
JWN,2017-09-20,46.1,46.28,45.83,46.22,1492460
KEY,2017-09-20,18.11,18.19,17.78,18.15,19322821
KHC,2017-09-20,80.49,80.56,79.13,79.87,6182401
KIM,2017-09-20,19.68,19.79,19.39,19.49,3263429
KLAC,2017-09-20,102.23,102.43,98.59,99.66,1756708
KMB,2017-09-20,121.88,122.13,119.3,120.16,1996564
KMI,2017-09-20,19.6,19.85,19.56,19.77,11068704
KMX,2017-09-20,68.9,69.13,68.529,68.67,1640740
KORS,2017-09-20,45.95,46.42,45.41,46.11,2088791
KO,2017-09-20,45.76,46.145,45.55,45.78,11026594
KR,2017-09-20,21.08,21.1425,20.75,20.8,13242476
KSS,2017-09-20,45.3,45.45,44,45,3924358
KSU,2017-09-20,106.35,107.66,106.35,107.52,484954
K,2017-09-20,64.89,65.59,63.7,64.72,6004059
LB,2017-09-20,38.32,38.53,36.92,37.23,6307884
LEG,2017-09-20,45.53,45.86,45.48,45.75,513926
LEN,2017-09-20,50.4902,50.7451,49.451,49.4706,2441308
LH,2017-09-20,152.94,154.97,152.28,154.15,979432
LKQ,2017-09-20,34.76,35.21,34.7,35.12,1456308
LLL,2017-09-20,189.51,189.73,187.98,189.51,384954
LLY,2017-09-20,82.06,82.42,81.39,82.02,2849924
LMT,2017-09-20,305.36,307.96,305.24,307.9,1265001
LNC,2017-09-20,71.64,72.54,70.85,72.21,1107376
LNT,2017-09-20,42.67,42.71,41.99,42.15,1507796
LOW,2017-09-20,77.23,78.08,77.2,77.91,6672056
LRCX,2017-09-20,177.41,177.64,170.4,173.02,2341879
LUK,2017-09-20,24.29,24.55,24.13,24.38,2299708
LUV,2017-09-20,53.91,54.28,53.43,54.25,4609053
LYB,2017-09-20,96.68,97.06,95.51,96.05,2375573
L,2017-09-20,47.81,47.87,47.49,47.79,765463
MAA,2017-09-20,107.62,108.03,106.82,107.3,730256
MAC,2017-09-20,53.2,53.24,52.75,52.97,1855240
MAR,2017-09-20,107.3,108.24,106.84,107.69,3489445
MAS,2017-09-20,37.34,37.58,37.15,37.52,3552021
MAT,2017-09-20,15.07,15.19,14.9,15.01,10580679
MA,2017-09-20,142.25,143.0719,141.42,142.24,2749706
MCD,2017-09-20,157.9,159.89,157.765,159.88,3641093
MCHP,2017-09-20,90.82,90.91,86.77,88.32,3303915
MCK,2017-09-20,148.94,150.71,148.03,150.18,2017527
MCO,2017-09-20,136.8,137.32,135.71,136.77,633703
MDLZ,2017-09-20,40.645,40.7908,40.23,40.41,11213820
MDT,2017-09-20,81.19,81.51,79.34,80.16,6384361
MET,2017-09-20,49.56,50.295,49.355,50.13,4684743
MGM,2017-09-20,32.56,33.13,32.22,33.08,10057484
MHK,2017-09-20,254.45,256.22,254.09,256,480938
MKC,2017-09-20,98.15,98.42,97.32,97.72,903523
MLM,2017-09-20,200.04,203.6914,198.3,202.15,643225
MMC,2017-09-20,81.88,82.65,81.755,82.59,1689108
MMM,2017-09-20,211.77,212.6,208.31,210.51,2987210
MNST,2017-09-20,56.1,56.3,55.2,55.95,1532439
MON,2017-09-20,119.45,119.58,119.31,119.44,2471283
MOS,2017-09-20,20.96,21.35,20.675,20.87,4718972
MO,2017-09-20,62.3,62.38,60.78,61.22,7026193
MPC,2017-09-20,54.38,54.7,54.03,54.43,4221689
MRK,2017-09-20,66.07,66.31,65.19,65.79,9450016
MRO,2017-09-20,12.04,12.53,12.02,12.42,15745095
MSFT,2017-09-20,75.35,75.55,74.31,74.94,21587878
MSI,2017-09-20,85.98,86,84.91,85.65,614644
MS,2017-09-20,47.71,48.27,47.32,47.89,8673623
MTB,2017-09-20,153.06,155.13,151.68,154.56,690440
MTD,2017-09-20,632,635.25,628.66,635.17,108678
MU,2017-09-20,36.03,36.6,35.34,35.97,42243016
MYL,2017-09-20,31.12,31.69,30.95,31.39,6279901
M,2017-09-20,21.69,21.69,21.32,21.48,9665564
NAVI,2017-09-20,14.05,14.15,13.8,14.06,2275454
NBL,2017-09-20,26.56,26.91,26.43,26.84,5593274
NCLH,2017-09-20,55.36,55.42,53.71,54.36,2225540
NDAQ,2017-09-20,75.89,76.89,75.66,76.74,1076551
NEE,2017-09-20,148.41,148.61,145.9,146.74,1372432
NEM,2017-09-20,38.27,38.705,37.15,37.63,6197260
NFLX,2017-09-20,186.1,186.5,183.2,185.51,4624993
NFX,2017-09-20,28.03,29.01,27.93,28.66,2863314
NI,2017-09-20,26.49,26.57,26.09,26.19,1964159
NKE,2017-09-20,53.49,53.64,53.04,53.56,7058002
NLSN,2017-09-20,40.13,40.76,40.06,40.42,1338318
NOC,2017-09-20,278.25,281.57,278,280.04,1067992
NOV,2017-09-20,35.33,35.9,35.27,35.51,4436113
NRG,2017-09-20,24.67,24.69,24.11,24.14,5866749
NSC,2017-09-20,127.92,131.02,127.73,130.98,1044638
NTAP,2017-09-20,41.72,41.91,41.22,41.7,2997008
NTRS,2017-09-20,88.87,89.96,88.3,89.68,1053293
NUE,2017-09-20,55.29,56.3111,55.26,55.98,2800642
NVDA,2017-09-20,187.5,189.42,184.21,185.84,18122991
NWL,2017-09-20,42.67,42.8,42.25,42.4,3791680
NWSA,2017-09-20,13.1,13.21,13.03,13.17,1475723
NWS,2017-09-20,13.5,13.6,13.45,13.6,642067
OKE,2017-09-20,56.14,56.33,55.882,56.09,2637373
OMC,2017-09-20,72.94,74.43,72.94,74.36,2297225
ORCL,2017-09-20,48,48.19,47.69,47.97,21257304
ORLY,2017-09-20,202.25,206.84,201.65,203.26,1125400
OXY,2017-09-20,62.1,62.86,62,62.49,3519805
O,2017-09-20,58.94,59.15,57.8,58.34,2133639
PAYX,2017-09-20,58,58.65,58,58.51,1662170
PBCT,2017-09-20,17.14,17.37,17.02,17.33,1939079
PCAR,2017-09-20,70.51,71.28,70.4,70.84,1732592
PCG,2017-09-20,69.47,69.66,68.66,69.05,2700729
PCLN,2017-09-20,1861.81,1872.81,1853.18,1866.21,253864
PDCO,2017-09-20,37.3,37.85,37.09,37.82,941519
PEG,2017-09-20,45.68,45.845,45.05,45.23,2788762
PEP,2017-09-20,114.34,114.65,112.735,113.58,4059794
PFE,2017-09-20,35.93,36.21,35.81,35.99,25680077
PFG,2017-09-20,63.11,63.28,62.4,63.12,630754
PGR,2017-09-20,47.67,48.01,47.5,47.7,5060750
PG,2017-09-20,94.17,94.67,93.83,94.4,5941516
PHM,2017-09-20,26.22,26.26,25.555,25.66,5170685
PH,2017-09-20,176.37,177.6,175.54,176.29,969381
PKG,2017-09-20,117.26,119.43,117.25,119.28,877107
PKI,2017-09-20,69.09,69.24,68.65,68.99,562344
PLD,2017-09-20,64.7,64.95,64.185,64.62,2540099
PM,2017-09-20,115.44,115.62,112.78,113.43,3822289
PNC,2017-09-20,131.61,133.69,130.82,133,2214472
PNR,2017-09-20,66.84,67.38,66.57,67.1,1920954
PNW,2017-09-20,88.4,88.59,86.84,87.3,694171
PPG,2017-09-20,108.52,109.27,108.1801,108.81,1442149
PPL,2017-09-20,39.23,39.34,38.73,38.84,2693780
PRGO,2017-09-20,85.35,86.17,84.415,85.48,1191555
PRU,2017-09-20,104.46,105.78,103.66,105.17,1984795
PSA,2017-09-20,215.96,216.59,212.64,214.11,704864
PSX,2017-09-20,89.03,89.51,88.77,89.07,2279024
PVH,2017-09-20,127.76,128.14,125.97,126.68,803299
PWR,2017-09-20,36.9,37.12,36.68,36.97,741260
PXD,2017-09-20,137.5,141.43,137.5,141.27,2025263
PX,2017-09-20,136.8,138.72,136.66,137.99,1681392
PYPL,2017-09-20,63.99,64.87,63.83,64.74,11903623
QCOM,2017-09-20,52.43,52.52,51.48,51.98,8400332
QRVO,2017-09-20,74.3,74.32,69.93,70.32,2221757
RCL,2017-09-20,118.52,118.57,114.6,115.54,2812648
REGN,2017-09-20,431.64,438.44,429.55,438.17,692588
REG,2017-09-20,63.63,63.75,62.24,62.61,743663
RE,2017-09-20,225.79,226.13,221.59,224.82,648414
RF,2017-09-20,14.13,14.34,13.92,14.31,15824314
RHI,2017-09-20,47.48,47.99,47.445,47.93,741353
RHT,2017-09-20,107.24,107.45,106.24,106.99,1809846
RJF,2017-09-20,81.39,82.5,80.7,82.32,714211
RL,2017-09-20,90.46,90.62,88.42,89.11,1031169
RMD,2017-09-20,79.59,80.045,78.96,79.6,364891
ROK,2017-09-20,177.52,178.11,176.32,177.58,686383
ROP,2017-09-20,241.65,247.3,240.19,246.22,801725
ROST,2017-09-20,61.3,61.43,60.625,60.92,1746960
RRC,2017-09-20,19.11,19.72,18.93,19.26,10247278
RSG,2017-09-20,66.86,67.18,66.58,66.59,1108567
RTN,2017-09-20,183.25,185.15,183.24,184.8,1427527
SBAC,2017-09-20,146.2,147.39,145.38,146.08,2256195
SBUX,2017-09-20,54.58,55.18,54.58,55.15,7080035
SCG,2017-09-20,58.55,58.63,57.5,57.8,953453
SCHW,2017-09-20,41.12,41.92,40.92,41.61,6982608
SEE,2017-09-20,41.74,42.14,41.61,41.87,3217902
SHW,2017-09-20,343.72,347.85,342.59,347.04,763424
SIG,2017-09-20,67.45,67.45,64.63,64.91,1986241
SJM,2017-09-20,108.8,108.8,106.1,106.65,1369685
SLB,2017-09-20,68.14,68.1599,67.47,67.62,6765969
SLG,2017-09-20,96.47,97.78,96.37,97.72,790290
SNA,2017-09-20,147.14,149.36,146.64,149.06,577364
SNI,2017-09-20,85.93,85.93,85.62,85.75,593410
SNPS,2017-09-20,81,81.23,80.1,80.7,761988
SO,2017-09-20,50.02,50.0971,49.24,49.45,4720980
SPGI,2017-09-20,156,156.365,155.29,155.83,639009
SPG,2017-09-20,159.89,160.63,159.08,159.9,1637006
SRCL,2017-09-20,70.09,70.5,69.23,70.02,900849
SRE,2017-09-20,117.6,118.11,116.41,116.58,1408406
STI,2017-09-20,56.12,56.71,55.5,56.67,2921479
STT,2017-09-20,95.8,96.21,94.71,95.82,1396990
STX,2017-09-20,32.19,32.68,31.97,32.38,4594086
STZ,2017-09-20,202.08,202.945,200.26,201.77,831855
SWKS,2017-09-20,108.24,108.28,101.76,103.51,3559422
SWK,2017-09-20,151.16,152.36,150.78,152.3,1021235
SYF,2017-09-20,29.2,29.2663,28.9,29,6347444
SYK,2017-09-20,143.46,143.71,141.7,142.71,655503
SYMC,2017-09-20,34.18,34.2,33.39,33.72,5238876
SYY,2017-09-20,54.26,54.46,53.905,54.39,2923955
TAP,2017-09-20,85.25,85.58,83.18,83.48,1777846
TDG,2017-09-20,257.5,262.83,255.14,259.25,1754831
TEL,2017-09-20,82.77,82.84,82.09,82.51,919720
TGT,2017-09-20,59.42,59.49,58.66,59.26,4830507
TIF,2017-09-20,90.4,90.45,89.03,89.93,1160437
TJX,2017-09-20,72.8,72.811,71.945,72.42,4880647
TMK,2017-09-20,78.02,78.93,77.605,78.62,389247
TMO,2017-09-20,189.53,190.17,187.42,188.6,1194406
TPR,2017-09-20,40.31,40.36,39.31,39.46,6017064
TRIP,2017-09-20,43.6,44.05,43.31,43.92,1541975
TROW,2017-09-20,85.47,85.87,84.51,85.72,990661
TRV,2017-09-20,121.07,121.98,119.9,121.91,1489348
TSCO,2017-09-20,60.96,61.22,59.92,60.61,2033091
TSN,2017-09-20,65.9,66.01,65.28,65.78,2303539
TSS,2017-09-20,66.17,67.55,66.1,67.45,2137681
TWX,2017-09-20,102.71,103.14,102.67,102.89,5266838
TXN,2017-09-20,87,87,84.48,85.83,4922832
TXT,2017-09-20,52.77,53.58,52.77,53.12,1407604
T,2017-09-20,38.32,38.735,38.215,38.43,26869206
UAA,2017-09-20,16.82,16.8998,16.34,16.54,3860096
UAL,2017-09-20,57.58,58.83,57.34,58.06,5521669
UA,2017-09-20,15.7,15.7,15.095,15.24,4558287
UDR,2017-09-20,38.49,38.71,38.3,38.43,1252141
UHS,2017-09-20,107.91,110.17,107.63,110.15,533744
ULTA,2017-09-20,223.89,226.92,221.884,223.84,623149
UNH,2017-09-20,195.02,195.84,194.06,195.75,2788463
UNM,2017-09-20,49.45,50.05,49.1702,49.68,933318
UNP,2017-09-20,113,115.03,112.81,115,3958813
UPS,2017-09-20,116.96,118.39,116.65,117.83,3481829
URI,2017-09-20,130,132.3,129.72,130.74,1041624
USB,2017-09-20,53.23,53.71,52.765,53.52,5409929
UTX,2017-09-20,113.23,114.2299,113.22,114.1,3435302
VAR,2017-09-20,106.27,107.35,106.24,106.98,565195
VFC,2017-09-20,62.2,62.2,61.63,62.13,1603884
VIAB,2017-09-20,27.15,27.88,27.1,27.72,3975824
VLO,2017-09-20,73.03,73.38,72.51,73.18,3255614
VMC,2017-09-20,115.72,118.21,115.34,118.2,1488283
VNO,2017-09-20,73.37,73.855,72.77,73.83,1025271
VRSK,2017-09-20,81.7,82.49,81.45,82.09,571118
VRSN,2017-09-20,105.52,106.04,104.831,105.89,521005
VRTX,2017-09-20,153.29,155.14,151.51,152.72,1931404
VTR,2017-09-20,68.42,68.641,67.4,68.07,1682356
VZ,2017-09-20,49.3,49.64,49.08,49.48,18755912
V,2017-09-20,105.5,105.765,104.461,104.97,8198591
WAT,2017-09-20,184.64,185.37,181.28,183.86,586595
WBA,2017-09-20,80.75,81.27,78.435,78.84,9417183
WDC,2017-09-20,86.21,86.8548,84.12,86.37,7818739
WEC,2017-09-20,65.13,65.3,64.265,64.5,1261394
WFC,2017-09-20,53.39,54.1139,53.28,53.75,21560419
WHR,2017-09-20,171.06,171.75,169.935,170.38,715452
WLTW,2017-09-20,152.28,152.74,151.58,152.41,812423
WMB,2017-09-20,30.52,30.74,30.33,30.39,5193543
WMT,2017-09-20,80.17,80.56,79.87,80.5,5318194
WM,2017-09-20,78.37,78.705,78.27,78.39,1625667
WRK,2017-09-20,57.18,58.35,57.18,58.25,1008039
WU,2017-09-20,19.05,19.12,18.88,18.95,2185705
WYNN,2017-09-20,147.35,147.9,144.09,145.69,1223610
WYN,2017-09-20,101.77,102.7,101.26,102.68,651819
WY,2017-09-20,33.43,33.7,33.32,33.4,2355329
XEC,2017-09-20,107.6,110.03,107.26,109.32,801698
XEL,2017-09-20,48.55,48.67,47.91,48.13,2932258
XLNX,2017-09-20,69.73,69.99,68.59,69.49,2492828
XL,2017-09-20,39.13,39.26,38.39,39.03,1410588
XOM,2017-09-20,80.28,80.66,80.26,80.55,10606860
XRAY,2017-09-20,58.35,58.83,58.08,58.65,1107148
XRX,2017-09-20,32.44,32.955,32.43,32.88,2391571
XYL,2017-09-20,63.79,64.08,63.59,64.04,715678
YUM,2017-09-20,75.91,76.64,75.89,76.37,1520336
ZBH,2017-09-20,115.65,116.67,115.23,116.22,1242320
ZION,2017-09-20,44.44,45.2,43.85,45.11,2740747
ZTS,2017-09-20,64.72,65.08,64.01,64.48,2634685
AAL,2017-09-21,45.47,46.57,44.99,46.29,5864367
AAPL,2017-09-21,155.8,155.8,152.75,153.39,37511661
AAP,2017-09-21,94.75,94.97,93.19,93.68,1597290
ABBV,2017-09-21,87.36,87.7,86.67,87.41,7340305
ABC,2017-09-21,79.49,80.94,79.2,80.38,1035888
ABT,2017-09-21,51.88,51.98,51.38,51.43,5737550
ACN,2017-09-21,137.95,138.12,136.57,136.66,2006962
ADBE,2017-09-21,150.38,151.25,148.3,149.3,4991765
ADI,2017-09-21,83.52,84.38,83.09,84.24,2885267
ADM,2017-09-21,43.33,43.595,43.26,43.29,2301341
ADP,2017-09-21,107.08,107.37,106.71,106.79,1510089
ADSK,2017-09-21,112.82,113,111.37,112.29,1154701
ADS,2017-09-21,211.3,216.1999,210.57,215.81,522884
AEE,2017-09-21,58.82,59.18,58.63,58.81,766051
AEP,2017-09-21,71.68,71.92,71.37,71.45,1942706
AES,2017-09-21,11.28,11.335,11.13,11.13,3259984
AET,2017-09-21,154.82,154.82,153.32,153.39,1319158
AFL,2017-09-21,83.93,83.94,83.32,83.63,1692578
AGN,2017-09-21,208.31,208.5,202.6,202.66,5878871
AIG,2017-09-21,60.22,60.71,60.14,60.5,4354764
AIV,2017-09-21,45.24,45.41,44.88,44.89,591738
AIZ,2017-09-21,93.47,93.87,92.95,93.6,257508
AJG,2017-09-21,60.72,60.83,60.456,60.67,575830
AKAM,2017-09-21,47.59,47.89,47.5,47.52,1110539
ALB,2017-09-21,136.5,136.5,134.08,134.89,2017905
ALGN,2017-09-21,188.76,189.3891,184.75,186.32,640965
ALK,2017-09-21,73.12,73.385,71.17,72.91,2426378
ALLE,2017-09-21,83.25,83.82,83.25,83.47,465837
ALL,2017-09-21,91.4,92.32,90.54,90.67,1450294
ALXN,2017-09-21,142.99,143.88,142.2,142.92,1372919
AMAT,2017-09-21,47.31,47.53,46.76,47.15,8533594
AMD,2017-09-21,14,14.24,13.32,13.41,166821947
AME,2017-09-21,66.36,66.7,66.03,66.11,860916
AMGN,2017-09-21,188.32,188.96,186.5,186.64,2082214
AMG,2017-09-21,183.38,185.195,183,184.18,271367
AMP,2017-09-21,141.64,142.61,140.97,142.12,720240
AMT,2017-09-21,140.53,140.88,139.4,139.4,1958422
AMZN,2017-09-21,971.31,971.7,962.02,964.65,2337576
ANDV,2017-09-21,104.14,104.53,103.53,103.81,1164965
ANSS,2017-09-21,123,123.21,120.33,120.82,673377
ANTM,2017-09-21,183.11,184.44,182.15,183.5,1637071
AON,2017-09-21,146.02,146.57,144.5477,144.94,1124225
AOS,2017-09-21,59.2,59.24,58.82,59,556319
APA,2017-09-21,43.06,43.425,42.59,43.36,2566780
APC,2017-09-21,48.2,48.56,47.04,48.49,15965496
APD,2017-09-21,150.74,151.47,150.25,151.05,1586981
APH,2017-09-21,83.2,83.36,82.77,83.14,728443
ARE,2017-09-21,119.51,119.99,118.72,119.34,885478
ARNC,2017-09-21,26.19,26.84,25.96,26.79,3813766
ATVI,2017-09-21,64.78,64.97,63.84,64.11,4465599
AVB,2017-09-21,180.86,181.52,179.79,179.81,544406
AVGO,2017-09-21,242.46,242.7,238.18,240.38,2862016
AVY,2017-09-21,98.91,99.3,98.54,98.82,494237
AWK,2017-09-21,82.29,82.49,81.65,81.79,648701
AXP,2017-09-21,88.45,88.8,88.04,88.42,2877759
AYI,2017-09-21,160.62,162.28,159.83,161.42,420677
AZO,2017-09-21,542.4,555.0025,541,553.49,659176
A,2017-09-21,65.88,66.14,65.63,65.92,874785
BAC,2017-09-21,25.05,25.28,24.92,25.16,57864005
BAX,2017-09-21,64.21,64.3183,63.35,63.38,1595016
BA,2017-09-21,256.13,256.99,254.4239,256.04,2809374
BBT,2017-09-21,44.91,45.39,44.8,45.24,3360373
BBY,2017-09-21,52.32,54.32,52.32,53.95,6502202
BDX,2017-09-21,193.79,193.89,191.53,191.56,1061757
BEN,2017-09-21,42.88,43,42.44,42.58,1806037
BF.B,2017-09-21,54.24,54.3799,53.88,53.99,562764
BHF,2017-09-21,57.28,58.0635,57.15,57.68,655886
BHGE,2017-09-21,37.17,37.26,36.365,36.58,2626484
BIIB,2017-09-21,316.39,317.96,314.44,315.03,934729
BK,2017-09-21,52.44,52.66,52.041,52.42,3116461
BLK,2017-09-21,434.73,435.87,431.4001,433.63,293317
BLL,2017-09-21,40.71,40.895,40.57,40.8,1254731
BMY,2017-09-21,63.35,63.74,63.03,63.33,5250092
BRK.B,2017-09-21,183.32,183.93,183.03,183.16,2368980
BSX,2017-09-21,28.76,28.89,28.51,28.76,5167520
BWA,2017-09-21,49.42,49.64,49.05,49.59,1638794
BXP,2017-09-21,120.66,123.69,120.66,122.84,1011396
CAG,2017-09-21,33.74,33.84,33.325,33.42,4234279
CAH,2017-09-21,66.72,67.44,66.64,66.77,1452252
CAT,2017-09-21,124.52,125.04,123.821,124.79,2615367
CA,2017-09-21,32.52,32.67,32.35,32.36,1889282
CBG,2017-09-21,37.31,37.52,37.125,37.19,2114708
CBOE,2017-09-21,106.6,106.975,105.56,106.26,973621
CBS,2017-09-21,59,59.15,58.55,58.79,1581857
CB,2017-09-21,143.81,144.67,142.94,142.95,944906
CCI,2017-09-21,101.71,102.29,101.48,101.6,1616463
CCL,2017-09-21,64.67,64.94,64.2,64.45,3983639
CDNS,2017-09-21,38.49,38.51,38.2,38.43,2490132
CELG,2017-09-21,143.84,144.59,143.02,143.78,2662231
CERN,2017-09-21,69.66,69.95,69.2,69.48,1153117
CFG,2017-09-21,35.83,36.385,35.81,36.27,4439960
CF,2017-09-21,35.14,36.1,35.015,35.96,3249516
CHD,2017-09-21,49.58,49.67,48.41,48.49,1445799
CHK,2017-09-21,4.15,4.185,4.08,4.17,21429908
CHRW,2017-09-21,72.87,73.395,72.52,73,1051307
CHTR,2017-09-21,365.88,366.4,359.093,361.08,2374202
CINF,2017-09-21,75.96,76.35,75.1181,75.58,297107
CI,2017-09-21,181.69,182.85,180.04,182.13,943714
CLX,2017-09-21,135.5,135.83,130.75,131.33,1133262
CL,2017-09-21,72.5,72.655,71.31,71.37,2378743
CMA,2017-09-21,72.6,73.45,72.43,73.33,1351983
CMCSA,2017-09-21,37.38,37.74,37.37,37.47,18562727
CME,2017-09-21,133.43,134.16,133.06,133.8,766639
CMG,2017-09-21,312.4,314.29,310.89,313.22,850535
CMI,2017-09-21,166.63,167.03,165.87,166.48,1021722
CMS,2017-09-21,46.92,47.365,46.92,47.06,1474994
CNC,2017-09-21,90.7,91.01,89.9,90.74,1655062
CNP,2017-09-21,29.68,29.835,29.42,29.49,2836700
COF,2017-09-21,81.56,82.15,80.89,81.58,2699771
COG,2017-09-21,26.13,26.49,25.955,26.41,3801623
COL,2017-09-21,130.1,130.88,129.97,130.39,2097926
COO,2017-09-21,236,236,231.51,232.41,636793
COP,2017-09-21,48.19,48.78,47.89,48.69,5790676
COST,2017-09-21,162.93,162.93,160.4,161.48,1738809
COTY,2017-09-21,16.67,16.67,16,16,6685005
CPB,2017-09-21,46.8,46.8,45.44,45.66,3886679
CRM,2017-09-21,94.82,95.1,94.17,94.86,2896075
CSCO,2017-09-21,32.72,32.9,32.5,32.7,19870012
CSRA,2017-09-21,31.9,32.325,31.9,32.09,981913
CSX,2017-09-21,52.76,53.01,52.377,52.85,3707473
CTAS,2017-09-21,136.42,137.63,135.51,137.45,485942
CTL,2017-09-21,18.6,18.66,18.35,18.49,5885854
CTSH,2017-09-21,72.37,72.58,71.86,71.86,2382261
CTXS,2017-09-21,76.52,76.76,75.78,76.28,807048
CVS,2017-09-21,80.65,80.72,79.181,79.56,5253431
CVX,2017-09-21,116.22,116.515,115.83,116.47,4334537
CXO,2017-09-21,124.73,126.69,124.1901,126.3,881486
C,2017-09-21,71.45,72.13,71.15,71.76,11509157
DAL,2017-09-21,48,48.35,47.4235,48.16,6235610
DE,2017-09-21,123.81,124.84,123.51,124.78,1742351
DFS,2017-09-21,60.31,60.75,60.14,60.5,1734268
DGX,2017-09-21,101.77,102.13,100.01,101.55,1359140
DG,2017-09-21,77.59,77.67,76.615,76.77,1710135
DHI,2017-09-21,37.04,37.15,36.685,36.86,2653235
DHR,2017-09-21,86.59,86.93,86.37,86.42,1892767
DISCA,2017-09-21,21.37,21.42,21.205,21.35,2198420
DISCK,2017-09-21,19.98,20.37,19.98,20.3,2473419
DISH,2017-09-21,53.65,53.91,52.85,53.25,1277911
DIS,2017-09-21,99.19,99.39,98.75,98.89,4958036
DLR,2017-09-21,115.14,117.62,115.01,116.23,2074257
DLTR,2017-09-21,83.44,83.54,82.4,83.14,1170513
DOV,2017-09-21,92.28,92.72,92,92.04,512527
DPS,2017-09-21,90.47,91,89.19,89.5,2640868
DRE,2017-09-21,29.52,29.63,29.3,29.42,1227752
DRI,2017-09-21,83.78,83.89,82.6575,83.06,1825558
DTE,2017-09-21,108.88,109.46,108.64,109.02,589340
DUK,2017-09-21,85.22,85.655,85,85.16,2456066
DVA,2017-09-21,60.44,61.52,60.24,61.26,2206175
DVN,2017-09-21,34.78,35.66,34.63,35.35,4761141
DWDP,2017-09-21,70.41,70.5,70.1,70.32,4450285
DXC,2017-09-21,84.52,85.39,84.33,84.84,1383445
D,2017-09-21,77.72,77.93,77.29,77.3,1256314
EA,2017-09-21,120.49,120.49,117.82,118.02,1914374
EBAY,2017-09-21,38.55,38.67,38.19,38.25,5715762
ECL,2017-09-21,130.86,131.18,130.58,130.94,1095914
ED,2017-09-21,82.64,83.125,82.3,82.43,1086071
EFX,2017-09-21,96.5,98.47,95.25,98.25,5483575
EIX,2017-09-21,79.05,79.25,78.595,78.66,1686717
EL,2017-09-21,109.96,110.11,108.19,108.25,1402728
EMN,2017-09-21,85.87,85.99,85.54,85.8,671344
EMR,2017-09-21,63.85,64.18,63.42,63.44,2408534
EOG,2017-09-21,93.66,94.44,93.14,93.89,2678660
EQIX,2017-09-21,449.55,450.995,446.5,446.57,421660
EQR,2017-09-21,66.73,66.91,66.41,66.47,1611887
EQT,2017-09-21,64.08,64.64,63.37,63.84,3931032
ESRX,2017-09-21,61.73,62.27,61.3,61.72,3542705
ESS,2017-09-21,256.28,256.93,255.09,255.27,344640
ES,2017-09-21,61.48,61.85,61.3,61.44,1125424
ETFC,2017-09-21,41.8,41.88,41.4153,41.78,1491097
ETN,2017-09-21,77.7,78.25,77.66,78.06,1784557
ETR,2017-09-21,78.56,79.36,77.88,77.96,1088110
EVHC,2017-09-21,44.56,44.81,43.91,44.76,1817140
EW,2017-09-21,111.66,111.7,109.52,110.33,1353571
EXC,2017-09-21,36.9,37.41,36.86,37.15,3446887
EXPD,2017-09-21,58.02,58.5,57.64,57.75,455795
EXPE,2017-09-21,142.2,143.34,140.07,143.12,2339557
EXR,2017-09-21,79.51,80.07,79.2,79.34,466029
FAST,2017-09-21,44.9,45.16,44.46,44.49,1632962
FBHS,2017-09-21,64.45,65,64.19,64.89,572838
FB,2017-09-21,171.69,172.27,170.01,171.11,11161412
FCX,2017-09-21,13.93,14.24,13.82,13.98,16535156
FDX,2017-09-21,220,220.775,218.001,218.83,2092330
FE,2017-09-21,31.24,31.43,31.1,31.15,2445832
FFIV,2017-09-21,116.84,118.2399,116.35,117.71,764618
FISV,2017-09-21,125.09,125.27,124.29,124.76,583694
FIS,2017-09-21,92.67,92.93,92.35,92.72,849200
FITB,2017-09-21,27.37,27.68,27.37,27.54,3928159
FLIR,2017-09-21,39.74,39.8,39.14,39.51,1163509
FLR,2017-09-21,40.93,41.23,40.81,41.1,1879160
FLS,2017-09-21,42.38,42.48,42.02,42.19,684193
FL,2017-09-21,34.68,34.73,33.68,33.7,4181909
FMC,2017-09-21,91.72,92.03,90.36,90.44,1234207
FOXA,2017-09-21,26.9,26.95,26.66,26.76,3559569
FOX,2017-09-21,26.27,26.46,26.19,26.33,1729639
FRT,2017-09-21,124.05,124.6,123.53,123.85,295350
FTI,2017-09-21,27.41,27.495,27.13,27.21,2959386
FTV,2017-09-21,70.2,70.41,69.81,69.93,1067150
F,2017-09-21,11.71,11.82,11.69,11.72,40319429
GD,2017-09-21,204.56,206.57,204,205.72,860577
GE,2017-09-21,24.33,24.84,24.17,24.75,52115545
GGP,2017-09-21,20.78,20.9764,20.68,20.74,4898276
GILD,2017-09-21,82.73,83.413,82.23,82.62,6194703
GIS,2017-09-21,52.07,52.5,51.39,51.69,6509632
GLW,2017-09-21,30.03,30.14,29.97,30.1,4502975
GM,2017-09-21,38.86,39.235,38.86,39.1,14046525
GOOGL,2017-09-21,948.13,952.8,939.38,947.55,1370685
GOOG,2017-09-21,933,936.53,923.83,932.45,1290607
GPC,2017-09-21,86.8,87.005,86.27,86.35,408305
GPN,2017-09-21,95.56,96.55,95.35,96.34,683542
GPS,2017-09-21,28.05,28.14,27.73,27.86,2745206
GRMN,2017-09-21,52.2,52.38,51.8,52,649583
GS,2017-09-21,229.89,232.1,229.4,231.29,1800822
GT,2017-09-21,32.36,32.53,32.22,32.46,1411165
GWW,2017-09-21,175.17,176.7,174.76,175.59,436280
HAL,2017-09-21,43.5,43.7,43.11,43.48,9634317
HAS,2017-09-21,95.54,95.66,94.35,94.84,1710810
HBAN,2017-09-21,13.33,13.4666,13.32,13.4,5855817
HBI,2017-09-21,24.26,24.595,23.88,24.5,5805738
HCA,2017-09-21,77.79,77.89,77.31,77.65,1365982
HCN,2017-09-21,73.19,73.4,72.17,72.2,1566082
HCP,2017-09-21,29.09,29.14,28.57,28.57,3170060
HD,2017-09-21,158.87,159.556,158.72,159.19,3082093
HES,2017-09-21,43.43,43.82,43.01,43.63,3521369
HIG,2017-09-21,55.12,55.44,54.33,54.35,2064698
HII,2017-09-21,218.75,219.37,216.1766,219.18,276367
HLT,2017-09-21,66.99,67.52,66.82,67.34,1184614
HOG,2017-09-21,48.29,48.67,47.95,47.96,1053226
HOLX,2017-09-21,37.4,37.67,37.19,37.53,2306324
HON,2017-09-21,138.88,141.335,138.81,140.86,3914594
HPE,2017-09-21,13.6,13.9,13.51,13.79,22598605
HPQ,2017-09-21,19.55,19.78,19.536,19.77,7539375
HP,2017-09-21,50.5,50.62,49.51,50.43,1365404
HRB,2017-09-21,26.12,26.22,25.86,26.21,2346193
HRL,2017-09-21,31.5,31.66,31.04,31.19,1386151
HRS,2017-09-21,131.43,131.9,130.72,131.06,648298
HSIC,2017-09-21,80.4,80.64,79.24,79.32,1123195
HST,2017-09-21,18.47,18.545,18.2701,18.29,4507015
HSY,2017-09-21,108.5,108.64,107.08,107.55,959339
HUM,2017-09-21,240.06,240.06,237.83,238.64,1177935
IBM,2017-09-21,145.65,145.8911,145.1,145.26,2555596
ICE,2017-09-21,66.49,67.31,66.43,66.83,1640212
IDXX,2017-09-21,158.51,158.68,154.82,155.76,547338
IFF,2017-09-21,144.84,145.135,143.4,143.77,371687
ILMN,2017-09-21,203.34,203.91,199.6,200.24,896536
INCY,2017-09-21,114.53,116.24,112.76,115.05,1798881
INFO,2017-09-21,47.85,48.24,47.78,48.17,1717234
INTC,2017-09-21,36.99,37.27,36.85,37.2,22954158
INTU,2017-09-21,145.82,145.9,144.06,144.49,1162929
IPG,2017-09-21,20.79,21.23,20.71,20.85,7737473
IP,2017-09-21,57.85,58.09,57.16,57.29,1322475
IQV,2017-09-21,94.41,94.53,93.89,94.22,921266
IRM,2017-09-21,39.67,39.9,39.42,39.77,918686
IR,2017-09-21,89.31,89.66,89.12,89.24,1289281
ISRG,2017-09-21,349.3863,349.603,343.2497,343.403,721089
ITW,2017-09-21,147.76,148.1,147.28,147.34,825741
IT,2017-09-21,124.49,124.56,123.1,123.38,377793
IVZ,2017-09-21,33.48,33.65,33.18,33.56,1556539
JBHT,2017-09-21,104.58,105.72,104.06,104.67,787711
JCI,2017-09-21,39.82,40.03,39.51,39.98,3170836
JEC,2017-09-21,57.83,57.96,57.38,57.41,601000
JNJ,2017-09-21,133.31,133.82,131.3775,131.75,6051811
JNPR,2017-09-21,27.81,27.82,27.44,27.71,3730288
JPM,2017-09-21,94.46,95.37,94.19,95.03,10851489
JWN,2017-09-21,46.3,46.46,45.86,46.28,1108746
KEY,2017-09-21,18.11,18.3075,17.99,18.25,14381588
KHC,2017-09-21,79.99,80.46,78.94,79.01,2963252
KIM,2017-09-21,19.46,19.69,19.17,19.26,2835037
KLAC,2017-09-21,99.75,100,98.56,99.52,1433131
KMB,2017-09-21,120.02,120.47,117.934,118.12,1454366
KMI,2017-09-21,19.75,19.75,19.23,19.32,9822515
KMX,2017-09-21,68.91,69.98,68.36,68.84,2714917
KORS,2017-09-21,46.1,46.27,45.52,45.92,1626902
KO,2017-09-21,45.71,45.79,45.36,45.4,7555292
KR,2017-09-21,20.83,20.85,20.22,20.22,20307646
KSS,2017-09-21,45.11,45.135,44.44,44.94,2576058
KSU,2017-09-21,107.53,108.24,106.92,107.91,544442
K,2017-09-21,64.72,64.99,63.72,63.92,2341994
LB,2017-09-21,37.3,37.33,36.71,36.88,3697377
LEG,2017-09-21,45.73,45.97,45.69,45.94,491486
LEN,2017-09-21,49.7451,49.9412,49.2745,49.5,1104840
LH,2017-09-21,154.45,154.63,152.66,153.89,597933
LKQ,2017-09-21,35.07,35.08,34.45,34.59,1362830
LLL,2017-09-21,189.44,191.25,188.78,190.32,465990
LLY,2017-09-21,82.01,83.7,81.88,83.33,4426651
LMT,2017-09-21,308.1,308.91,307.3866,308.01,875553
LNC,2017-09-21,72.13,72.58,72,72.33,1043918
LNT,2017-09-21,42.19,42.46,42.03,42.06,653364
LOW,2017-09-21,78,78.205,77.49,78.04,6188175
LRCX,2017-09-21,173.17,173.5445,170.13,172.28,2165677
LUK,2017-09-21,24.4,24.53,24.27,24.47,2440975
LUV,2017-09-21,54.16,54.77,53.71,54.63,3276562
LYB,2017-09-21,95.94,96.25,95.54,95.79,2308976
L,2017-09-21,47.82,48.05,47.69,47.71,702060
MAA,2017-09-21,107.21,107.81,107.1205,107.27,690524
MAC,2017-09-21,53.05,53.45,52.89,52.92,1386868
MAR,2017-09-21,107.84,108.5,107.33,107.57,1911898
MAS,2017-09-21,37.54,37.75,37.285,37.72,1335407
MAT,2017-09-21,14.89,15.03,14.78,15,9580497
MA,2017-09-21,141.69,142.18,141.19,141.72,2835347
MCD,2017-09-21,159.87,160.09,158.51,159.03,2503437
MCHP,2017-09-21,88.47,88.77,87.39,88.38,1771957
MCK,2017-09-21,150.12,153.24,149.71,152.57,1407861
MCO,2017-09-21,136.61,136.93,135.815,136.65,421202
MDLZ,2017-09-21,40.53,40.7,40.14,40.19,8272663
MDT,2017-09-21,80.14,80.5488,79.5,79.53,4821970
MET,2017-09-21,50.11,50.57,49.89,50.45,5309099
MGM,2017-09-21,33.09,33.44,32.99,33.06,5732902
MHK,2017-09-21,256,256.75,254.03,254.11,297607
MKC,2017-09-21,97.69,98.17,96.68,96.85,698824
MLM,2017-09-21,203.16,204.08,198.31,199.8,558125
MMC,2017-09-21,82.57,82.8,81.91,82.34,1802615
MMM,2017-09-21,210.9,211.62,210.24,210.44,1382444
MNST,2017-09-21,55.95,55.99,55.495,55.57,1166796
MON,2017-09-21,119.41,119.51,119.221,119.4,2088234
MOS,2017-09-21,20.81,21.29,20.72,20.94,4426084
MO,2017-09-21,61.11,61.55,60.78,61.5,6432097
MPC,2017-09-21,54.43,54.8917,54.26,54.37,4038035
MRK,2017-09-21,65.85,65.93,65.52,65.6,5968693
MRO,2017-09-21,12.4,12.81,12.31,12.73,18559423
MSFT,2017-09-21,75.11,75.24,74.11,74.21,19186140
MSI,2017-09-21,85.57,85.63,84.72,84.99,470949
MS,2017-09-21,47.8,48.49,47.46,48.26,9503556
MTB,2017-09-21,154.58,155.82,154.22,154.42,524471
MTD,2017-09-21,631.93,635.29,629.66,631.41,83419
MU,2017-09-21,35.93,36.25,35.4,35.91,22464924
MYL,2017-09-21,31.27,31.515,30.94,31.24,4836476
M,2017-09-21,21.52,21.55,20.91,21.16,10284080
NAVI,2017-09-21,14.08,14.13,13.76,14.03,2657984
NBL,2017-09-21,26.77,26.97,26.51,26.95,5349497
NCLH,2017-09-21,54.54,54.83,53.95,54.4,1231321
NDAQ,2017-09-21,76.83,76.83,75.38,76.1,846265
NEE,2017-09-21,146.74,147.8323,146.47,146.78,1411862
NEM,2017-09-21,37.14,37.92,37.07,37.43,4408513
NFLX,2017-09-21,185.82,189.95,184.51,188.78,7148104
NFX,2017-09-21,28.55,28.65,28.21,28.47,1943525
NI,2017-09-21,26.18,26.325,26.07,26.12,895630
NKE,2017-09-21,53.55,53.64,53.09,53.19,8065367
NLSN,2017-09-21,40.36,40.7,40.29,40.52,1870747
NOC,2017-09-21,279.89,281.01,278.695,280.42,565435
NOV,2017-09-21,35.33,35.415,35.0507,35.2,2025668
NRG,2017-09-21,23.94,24.25,23.92,24.19,3491419
NSC,2017-09-21,130.6,131.315,130.08,130.71,1200612
NTAP,2017-09-21,41.75,42.04,41.64,41.86,2697799
NTRS,2017-09-21,89.48,90.955,89.41,90.84,1325708
NUE,2017-09-21,55.64,56.04,54.3201,54.51,2340051
NVDA,2017-09-21,181.64,182.7,177.61,180.76,26889994
NWL,2017-09-21,42.4,42.57,41.47,41.48,5772892
NWSA,2017-09-21,13.16,13.19,13.02,13.08,1730042
NWS,2017-09-21,13.5,13.575,13.35,13.45,540222
OKE,2017-09-21,55.81,56.03,54.64,55.06,3548134
OMC,2017-09-21,73.67,75.21,73.67,74.23,2043537
ORCL,2017-09-21,47.82,48.19,47.82,47.97,15656341
ORLY,2017-09-21,204.17,205.6699,200.27,202.26,1165509
OXY,2017-09-21,62.38,62.95,62.24,62.75,2676782
O,2017-09-21,58.4,58.66,57.91,57.91,1276063
PAYX,2017-09-21,58.58,58.7,58.09,58.19,1562942
PBCT,2017-09-21,17.3,17.48,17.3,17.41,1794766
PCAR,2017-09-21,71,71.37,70.68,70.71,1215537
PCG,2017-09-21,69.11,69.34,68.91,69.18,2346023
PCLN,2017-09-21,1868.72,1876,1852.26,1866.35,223359
PDCO,2017-09-21,37.8,38.11,37.08,37.12,1040509
PEG,2017-09-21,45.47,46.47,45.44,46.22,4246400
PEP,2017-09-21,113.21,113.82,112.54,112.8,3630921
PFE,2017-09-21,36.06,36.19,35.91,35.97,15731081
PFG,2017-09-21,63.13,63.41,62.9,62.93,917006
PGR,2017-09-21,47.64,48.13,47.58,47.68,3923298
PG,2017-09-21,94.15,94.5,92.445,92.64,9376655
PHM,2017-09-21,25.71,25.755,25.49,25.65,3558134
PH,2017-09-21,175.74,176.8398,175.25,175.91,684255
PKG,2017-09-21,119.19,119.31,118.52,118.8,461863
PKI,2017-09-21,68.9,68.9,68.1,68.2,659024
PLD,2017-09-21,64.57,65.01,64.31,64.36,1673509
PM,2017-09-21,113.3,113.67,112.75,112.92,2887706
PNC,2017-09-21,133.35,134.3,132.83,133.35,1911731
PNR,2017-09-21,67.1,67.39,66.74,66.78,605475
PNW,2017-09-21,87.25,87.7,86.97,87.12,355932
PPG,2017-09-21,108.66,109.9,108.66,108.99,1018923
PPL,2017-09-21,38.87,39.07,38.76,38.81,1395467
PRGO,2017-09-21,85.4,85.87,84.42,85.04,964477
PRU,2017-09-21,105.02,105.9,104.78,104.78,2138810
PSA,2017-09-21,214.01,216.79,213.38,214.87,671973
PSX,2017-09-21,88.9,89.71,88.8,89.14,2035665
PVH,2017-09-21,126.69,127.1,125.69,125.85,497265
PWR,2017-09-21,36.94,37.3699,36.94,37.06,956108
PXD,2017-09-21,141.05,142.38,140.23,142.01,2056083
PX,2017-09-21,138.1,138.94,137.825,138.57,923212
PYPL,2017-09-21,64.67,64.95,63.905,64.63,6727318
QCOM,2017-09-21,51.86,52.2,51.71,52.03,5750606
QRVO,2017-09-21,70.21,70.72,69.06,70.61,1653568
RCL,2017-09-21,115.5,116.75,114.07,116.19,2290819
REGN,2017-09-21,435,438.7703,429.47,433.45,556877
REG,2017-09-21,62.65,63.01,62.28,62.42,833211
RE,2017-09-21,225.25,228.6499,225.01,227.3,426961
RF,2017-09-21,14.23,14.46,14.23,14.43,9552122
RHI,2017-09-21,47.95,48.04,47.7175,47.96,581160
RHT,2017-09-21,107.35,107.35,106.07,106.84,1472828
RJF,2017-09-21,82.04,82.95,81.24,82.74,815153
RL,2017-09-21,89.04,89.45,88.01,88.48,1074672
RMD,2017-09-21,78.5,78.75,77.22,77.32,768930
ROK,2017-09-21,177.71,177.97,177,177.33,435096
ROP,2017-09-21,246.15,247.4899,244.22,246.56,398665
ROST,2017-09-21,61.1,61.26,60.65,60.91,2352147
RRC,2017-09-21,19.03,19.12,18.59,18.8,5132304
RSG,2017-09-21,66.5,66.53,65.81,66.15,1546175
RTN,2017-09-21,184.92,185.23,184.41,185.04,835795
SBAC,2017-09-21,145.27,146.3,144.69,145.01,948951
SBUX,2017-09-21,55.05,55.17,54.86,55.01,7178462
SCG,2017-09-21,57.71,57.98,57.0714,57.18,1006574
SCHW,2017-09-21,41.58,42.265,41.36,42.08,6502725
SEE,2017-09-21,42.45,42.97,42.18,42.44,2198606
SHW,2017-09-21,347.29,351.67,346.9034,349.61,694421
SIG,2017-09-21,64.91,65.62,64.23,64.58,1082005
SJM,2017-09-21,106.62,107.13,105.75,105.92,732063
SLB,2017-09-21,67.53,68.5,67.01,68.09,8315084
SLG,2017-09-21,98.04,101.86,97.76,101.13,1457201
SNA,2017-09-21,149.18,149.69,148.43,148.58,453813
SNI,2017-09-21,85.8,86.14,85.65,86.08,616001
SNPS,2017-09-21,80.73,80.8,79.76,80.06,501186
SO,2017-09-21,49.49,49.64,49.24,49.27,3040033
SPGI,2017-09-21,155.44,156.1,154.9,155.75,536830
SPG,2017-09-21,159.76,161.1,159.17,159.58,1231054
SRCL,2017-09-21,70.18,70.46,69.38,69.97,576155
SRE,2017-09-21,116,116.855,115.89,115.91,1248213
STI,2017-09-21,56.65,57.14,56.56,57.01,2649226
STT,2017-09-21,95.93,96.39,95.52,95.95,1226822
STX,2017-09-21,32.38,33.05,32.05,32.72,4696936
STZ,2017-09-21,201.71,202.1,200.74,201.02,645481
SWKS,2017-09-21,103.28,103.85,101.23,102.13,2126681
SWK,2017-09-21,152.18,152.43,151.6801,151.97,611372
SYF,2017-09-21,29,29.09,28.7044,28.89,5281836
SYK,2017-09-21,142.3,142.64,140.64,140.67,848021
SYMC,2017-09-21,33.64,33.67,33.03,33.04,5434963
SYY,2017-09-21,54.37,54.41,53.79,53.87,2063978
TAP,2017-09-21,83.55,83.55,82.14,82.81,1537546
TDG,2017-09-21,258.47,265.1999,256.51,264.27,807504
TEL,2017-09-21,82.46,82.97,82.11,82.21,919271
TGT,2017-09-21,59.15,59.15,58,58.33,5395405
TIF,2017-09-21,90.57,90.92,89.7,89.85,1131565
TJX,2017-09-21,72.54,73.17,72.43,72.82,3734015
TMK,2017-09-21,78.57,78.91,78.375,78.65,329170
TMO,2017-09-21,187.9,189.27,187.7,187.91,921626
TPR,2017-09-21,39.52,39.77,39.44,39.61,2423481
TRIP,2017-09-21,43.87,44.64,43.5001,44.24,1449673
TROW,2017-09-21,85.69,86.13,85.38,85.97,742688
TRV,2017-09-21,122.11,122.9,121.13,121.49,1209258
TSCO,2017-09-21,60.74,61.02,60.07,60.75,1479394
TSN,2017-09-21,65.84,66.035,65.1,65.33,1170373
TSS,2017-09-21,67.35,69.07,67.31,68.81,1800902
TWX,2017-09-21,102.86,102.99,102.41,102.49,2511004
TXN,2017-09-21,86.02,86.59,85.67,86.05,4863854
TXT,2017-09-21,53.14,53.34,52.91,53.06,971909
T,2017-09-21,38.5,38.54,38.14,38.22,16781231
UAA,2017-09-21,16.45,16.545,16.3,16.49,2645141
UAL,2017-09-21,58.18,58.945,57.7,58.53,4222862
UA,2017-09-21,15.27,15.27,15.08,15.13,2583645
UDR,2017-09-21,38.45,38.53,38.15,38.15,942534
UHS,2017-09-21,110.25,110.25,108.27,108.43,540085
ULTA,2017-09-21,224.72,224.72,219.7,219.74,847943
UNH,2017-09-21,195.63,196.13,194.9,195.21,1894964
UNM,2017-09-21,49.72,50.2,49.485,50.03,967433
UNP,2017-09-21,114.99,115.68,113.75,115.44,3002206
UPS,2017-09-21,117.83,118,117.08,117.26,1765739
URI,2017-09-21,131.21,131.21,129.9,130.12,894847
USB,2017-09-21,53.6,53.84,53.4,53.74,5870234
UTX,2017-09-21,114.18,114.83,113.57,114.5,2565203
VAR,2017-09-21,107,107.49,104.43,104.63,668291
VFC,2017-09-21,62.14,62.32,61.83,61.85,1200182
VIAB,2017-09-21,27.72,27.9,27.325,27.4,2418587
VLO,2017-09-21,73.09,73.87,72.84,73.36,3106129
VMC,2017-09-21,118.53,118.81,116.4,117,905256
VNO,2017-09-21,73.91,75.81,73.89,75.63,1270738
VRSK,2017-09-21,82.01,82.32,81.7,81.95,463938
VRSN,2017-09-21,106,106.22,105.22,105.77,514475
VRTX,2017-09-21,153.22,153.29,151.69,152.06,808169
VTR,2017-09-21,68,68.29,67.41,67.52,1301090
VZ,2017-09-21,49.37,49.44,48.844,48.94,14315783
V,2017-09-21,105,105.61,104.65,105.31,4777558
WAT,2017-09-21,183.89,183.89,181.31,181.79,347133
WBA,2017-09-21,78.84,78.98,77.7,78.2,6390076
WDC,2017-09-21,86.14,86.3,84.16,85.49,4306146
WEC,2017-09-21,64.46,64.8,64.19,64.27,1107975
WFC,2017-09-21,53.55,54.24,53.52,54.06,16210868
WHR,2017-09-21,170.94,172.9072,170.08,172.69,588869
WLTW,2017-09-21,152.3,152.6,151.31,151.37,308198
WMB,2017-09-21,30.34,30.41,29.79,29.99,4455457
WMT,2017-09-21,80.57,80.57,79.72,80.01,6430256
WM,2017-09-21,78.48,78.56,77.78,78.28,1737887
WRK,2017-09-21,58.25,58.35,57.57,57.61,1821376
WU,2017-09-21,18.92,19.015,18.9,18.91,2509712
WYNN,2017-09-21,145.14,145.8,142.7,145.4,1361755
WYN,2017-09-21,102.75,103.479,102.47,103.19,985519
WY,2017-09-21,33.39,33.595,33.05,33.42,3213860
XEC,2017-09-21,109.07,110.02,108.66,109.37,515097
XEL,2017-09-21,48.1,48.4,47.96,48.01,2516408
XLNX,2017-09-21,69.4,69.7436,68.5,68.91,2375677
XL,2017-09-21,39.2,39.695,39.15,39.64,1985796
XOM,2017-09-21,80.49,80.53,79.76,79.89,11984170
XRAY,2017-09-21,58.48,58.77,57.61,57.81,1104895
XRX,2017-09-21,32.83,33,32.67,32.93,1677381
XYL,2017-09-21,64.1,64.3793,63.91,63.93,794126
YUM,2017-09-21,76.55,76.69,76.17,76.48,1270136
ZBH,2017-09-21,116.25,116.305,112.68,113.06,1399643
ZION,2017-09-21,45.15,45.54,44.91,45.36,1959518
ZTS,2017-09-21,64.5,64.86,64.2,64.24,1232176
AAL,2017-09-22,46.57,47.46,46.35,47.06,5342021
AAPL,2017-09-22,152.02,152.27,150.56,151.89,46645443
AAP,2017-09-22,93.9,95.906,93.68,95.59,1784094
ABBV,2017-09-22,87.22,87.75,86.77,87.48,6806950
ABC,2017-09-22,80.53,81.2,80.33,81.05,835921
ABT,2017-09-22,51.51,52.58,51.5,52.51,7978960
ACN,2017-09-22,136.68,138,136.5,137.9,1918509
ADBE,2017-09-22,148.69,149.5,147.85,148.5,2929187
ADI,2017-09-22,83.81,85.24,83.7501,84.92,2097691
ADM,2017-09-22,43.34,43.685,43.32,43.38,1576725
ADP,2017-09-22,106.43,108.55,106.29,108.16,1804401
ADSK,2017-09-22,111.68,112.82,111.64,111.78,1085041
ADS,2017-09-22,215.1,217.87,215.1,216.76,305208
AEE,2017-09-22,59.04,59.04,58.34,58.51,1123570
AEP,2017-09-22,70.9,71.43,70.44,70.57,3052203
AES,2017-09-22,11.18,11.21,11.08,11.11,2554843
AET,2017-09-22,153.5,155.26,150.43,153.57,3404871
AFL,2017-09-22,83.51,84.05,83.415,83.94,1140675
AGN,2017-09-22,202.5,209.25,201.42,204.65,3903828
AIG,2017-09-22,60.37,61.005,60.21,60.71,4407244
AIV,2017-09-22,45.05,45.18,44.68,44.75,400312
AIZ,2017-09-22,93.37,94.51,92.89,94.45,415491
AJG,2017-09-22,60.65,61.03,60.507,60.99,785511
AKAM,2017-09-22,47.26,48.38,47.0101,48.33,1657146
ALB,2017-09-22,134.4,134.88,133.26,134.29,1324237
ALGN,2017-09-22,186.2,188.24,186.05,188,575880
ALK,2017-09-22,72.85,74.92,72.55,74.75,1717740
ALLE,2017-09-22,83.62,84.64,83.34,84.55,890469
ALL,2017-09-22,90.44,90.86,90.12,90.53,1155245
ALXN,2017-09-22,142.43,143.21,141.46,142.82,985622
AMAT,2017-09-22,46.89,47.92,46.84,47.77,5867667
AMD,2017-09-22,13.2,13.4,13.12,13.3,50546957
AME,2017-09-22,66.07,66.17,65.44,65.59,1015451
AMGN,2017-09-22,185.48,186.82,184,185.76,2275630
AMG,2017-09-22,184.15,185.07,182.36,184.97,277603
AMP,2017-09-22,141.56,143.65,141.56,142.92,526136
AMT,2017-09-22,138.21,139.18,137.17,137.78,3140681
AMZN,2017-09-22,961.01,965.61,954.42,955.1,2641787
ANDV,2017-09-22,103.99,104.5,103.66,104,845764
ANSS,2017-09-22,120.3,122.26,120.08,122.05,511331
ANTM,2017-09-22,183.5,185.78,180.71,182.86,2244287
AON,2017-09-22,145,146.16,143.6014,146.02,778916
AOS,2017-09-22,59,59.605,58.94,59.55,745112
APA,2017-09-22,43.21,43.66,43.03,43.57,1920889
APC,2017-09-22,48.47,49.45,47.95,48.83,7701321
APD,2017-09-22,151,151.22,150.16,150.26,2424617
APH,2017-09-22,83.37,83.81,82.85,82.94,1618230
ARE,2017-09-22,119.59,120.1,117.76,118.06,805821
ARNC,2017-09-22,26.6,26.75,26.1,26.21,3748121
ATVI,2017-09-22,63.74,64.59,63.34,63.9,5665204
AVB,2017-09-22,180.05,180.37,178.45,178.52,464613
AVGO,2017-09-22,238.34,240.745,238.12,239.24,2310030
AVY,2017-09-22,98.69,98.8792,98.48,98.76,421511
AWK,2017-09-22,82.12,82.53,81.64,82.03,991006
AXP,2017-09-22,88.3,88.71,88.1,88.4,2770085
AYI,2017-09-22,161.5,164.48,159.75,163.99,342476
AZO,2017-09-22,553.49,575.385,553.49,574.03,729263
A,2017-09-22,65.85,66.27,65.71,65.78,1296244
BAC,2017-09-22,25.01,25.07,24.85,25.02,61445964
BAX,2017-09-22,63.48,63.75,63.34,63.51,2352331
BA,2017-09-22,256.31,259.3,256.13,256.45,3475566
BBT,2017-09-22,45.09,45.26,44.65,45.22,2953007
BBY,2017-09-22,53.79,54.86,53.65,53.9,4317072
BDX,2017-09-22,192.5,193.22,191.6,193.06,1056748
BEN,2017-09-22,42.53,42.93,42.5,42.89,1154260
BF.B,2017-09-22,54.3,54.46,54.05,54.23,622840
BHF,2017-09-22,57.06,58.55,56.81,58.35,903265
BHGE,2017-09-22,36.53,36.74,36.28,36.67,3605847
BIIB,2017-09-22,311.3,319.34,311.3,318.46,988098
BK,2017-09-22,52.2,52.455,51.9,52.37,3235795
BLK,2017-09-22,433.03,437.14,431.9108,435.49,285819
BLL,2017-09-22,40.79,41.14,40.68,41,1748024
BMY,2017-09-22,63.33,63.55,63.04,63.36,3667703
BRK.B,2017-09-22,182.63,182.84,181.3034,181.86,2688065
BSX,2017-09-22,28.71,28.87,28.51,28.85,3131553
BWA,2017-09-22,49.57,50.18,49.57,49.96,1192888
BXP,2017-09-22,122.67,123.75,121.66,121.68,466720
CAG,2017-09-22,33.53,33.739,32.92,33.15,3348834
CAH,2017-09-22,66.9,67.09,66.24,66.66,2181051
CAT,2017-09-22,124.58,125.42,124.35,124.43,2616709
CA,2017-09-22,32.34,32.73,32.27,32.68,1670815
CBG,2017-09-22,37.1,37.28,37.04,37.18,1231685
CBOE,2017-09-22,106.2,106.72,105.81,106.6,733778
CBS,2017-09-22,58.73,59.26,58.28,59.23,1988782
CB,2017-09-22,142.75,143.09,141.64,142.59,1009627
CCI,2017-09-22,101.05,101.45,100.05,100.6,2720047
CCL,2017-09-22,64.5,64.635,63.86,64.33,3513512
CDNS,2017-09-22,38.39,38.92,38.33,38.88,1799606
CELG,2017-09-22,143.31,144.19,141.7502,143.89,3549466
CERN,2017-09-22,69.32,69.72,68.97,69.63,1293253
CFG,2017-09-22,36.09,36.52,36.03,36.35,2596961
CF,2017-09-22,35.83,35.99,35.125,35.23,3144631
CHD,2017-09-22,48.45,48.86,48.27,48.61,1310084
CHK,2017-09-22,4.16,4.25,4.14,4.22,18635374
CHRW,2017-09-22,73.16,73.8,72.8,73.13,1098037
CHTR,2017-09-22,359.54,363.33,358.75,360.3,2078451
CINF,2017-09-22,75.52,76,75.485,75.88,223041
CI,2017-09-22,182.13,184.37,180.28,182.74,1628029
CLX,2017-09-22,131.42,132.05,129.59,129.83,1093772
CL,2017-09-22,71.38,71.65,71,71.19,2533279
CMA,2017-09-22,72.81,73.54,72.465,73.42,1023469
CMCSA,2017-09-22,37.28,38.14,37.27,38.1,21749229
CME,2017-09-22,132.93,134.36,132.86,134.17,770681
CMG,2017-09-22,313,317.34,312.0905,314.31,931280
CMI,2017-09-22,166.89,168.66,166.7,167.98,925006
CMS,2017-09-22,47.3,47.3,46.27,46.47,2774009
CNC,2017-09-22,90.74,94.52,87.26,92.22,3495566
CNP,2017-09-22,29.58,29.58,29.17,29.2,2626025
COF,2017-09-22,81.31,82.08,81.15,81.94,1716661
COG,2017-09-22,26.34,26.61,26.26,26.58,4461859
COL,2017-09-22,130.42,130.68,129.99,130.48,1980416
COO,2017-09-22,232.96,240.68,230.69,239.77,1196838
COP,2017-09-22,48.7,49.65,48.63,49.08,7388171
COST,2017-09-22,160.9,162,160.37,161.29,1535895
COTY,2017-09-22,16.05,16.16,15.95,16.15,9265338
CPB,2017-09-22,45.86,46,44.995,45.13,3461230
CRM,2017-09-22,94.79,95.35,94.555,94.94,2254438
CSCO,2017-09-22,32.66,33.53,32.64,33.37,28234858
CSRA,2017-09-22,32.09,32.32,31.93,32.06,960292
CSX,2017-09-22,52.55,53.23,52.333,53.1,3796058
CTAS,2017-09-22,137.37,139,136.48,136.65,562988
CTL,2017-09-22,18.5,18.56,18.315,18.54,7013532
CTSH,2017-09-22,71.96,72.47,71.91,72.06,3568271
CTXS,2017-09-22,76.24,76.715,75.69,76.23,2411874
CVS,2017-09-22,79.2,79.9,78.62,79.63,6534109
CVX,2017-09-22,116.41,117.83,116.27,117.29,5307066
CXO,2017-09-22,125.58,127.53,125.58,127.06,849171
C,2017-09-22,71.6,71.64,71.01,71.4,10446623
DAL,2017-09-22,48.26,48.66,48.1,48.47,4601630
DE,2017-09-22,124.58,124.8183,123.28,123.75,1864332
DFS,2017-09-22,60.38,61.42,60.38,61.41,2111776
DGX,2017-09-22,101.55,102.51,100.63,102.11,1026597
DG,2017-09-22,76.77,77.765,76.57,77.66,3513435
DHI,2017-09-22,36.88,37.13,36.72,36.9,3201245
DHR,2017-09-22,86.47,86.89,86.11,86.78,1906334
DISCA,2017-09-22,21.34,21.54,21.23,21.41,2373848
DISCK,2017-09-22,20.23,20.5,20.17,20.42,1896092
DISH,2017-09-22,53.28,53.57,52.84,53.26,1006321
DIS,2017-09-22,98.55,98.99,98.53,98.6,6359080
DLR,2017-09-22,116.4,116.55,113.904,114.51,2040956
DLTR,2017-09-22,83.12,84.8,83.04,84.62,2232309
DOV,2017-09-22,91.9,92.55,91.73,92.43,491340
DPS,2017-09-22,89.32,89.75,88.31,88.74,1360930
DRE,2017-09-22,29.44,29.56,29.06,29.11,780397
DRI,2017-09-22,82.94,83.34,82.32,82.88,1898713
DTE,2017-09-22,109.22,109.25,108.17,108.38,634925
DUK,2017-09-22,85.36,85.4,84.215,84.25,1799186
DVA,2017-09-22,61.23,61.688,56.14,57.49,7743544
DVN,2017-09-22,35.23,35.81,35.15,35.78,4734876
DWDP,2017-09-22,70.14,70.23,69.68,69.96,4078750
DXC,2017-09-22,84.42,85.99,84.25,85.51,2674002
D,2017-09-22,77.54,77.6,76.91,77.04,1838987
EA,2017-09-22,117.46,120.18,117.15,118.5,2077341
EBAY,2017-09-22,38.13,38.31,38.05,38.29,4866093
ECL,2017-09-22,131,131.44,130.735,131.33,761922
ED,2017-09-22,82.75,82.75,81.58,81.59,1140724
EFX,2017-09-22,100.1,105.2,99.8,105.04,12473475
EIX,2017-09-22,78.92,78.954,78.22,78.28,1275912
EL,2017-09-22,108.63,109.16,107.3,107.58,2173326
EMN,2017-09-22,85.8,86.57,85.64,86.48,617740
EMR,2017-09-22,63.35,63.56,63.09,63.44,2271452
EOG,2017-09-22,93.77,94.65,93.45,94.55,2290433
EQIX,2017-09-22,447.1,449.34,440.84,441.66,407930
EQR,2017-09-22,66.1,66.27,65.46,65.88,1822556
EQT,2017-09-22,63.75,64.56,63.56,64.26,2202770
ESRX,2017-09-22,61.65,62.36,61.39,62.29,2916660
ESS,2017-09-22,255.74,257.07,254.23,255,393085
ES,2017-09-22,61.59,61.65,60.67,60.71,1678498
ETFC,2017-09-22,41.68,41.88,41.46,41.82,1527041
ETN,2017-09-22,77.99,78.51,77.69,78.1,1624863
ETR,2017-09-22,78.2,78.48,76.56,76.75,880092
EVHC,2017-09-22,44.63,45.33,42.91,44.69,3133677
EW,2017-09-22,110.48,110.84,109.2,110.64,970645
EXC,2017-09-22,37.25,37.32,36.93,37.12,3383822
EXPD,2017-09-22,57.8,58.63,57.8,58.19,774974
EXPE,2017-09-22,142.55,146.28,142.08,145.77,2268233
EXR,2017-09-22,79.53,79.71,78.75,78.89,420719
FAST,2017-09-22,44.09,44.519,43.97,44.25,2072665
FBHS,2017-09-22,64.79,65.41,64.55,64.91,630733
FB,2017-09-22,170.21,171.73,169.22,170.54,12097138
FCX,2017-09-22,13.9,14.34,13.88,14.06,12562844
FDX,2017-09-22,218.85,220.95,217.84,220,1607598
FE,2017-09-22,31.24,31.29,30.88,30.89,2699292
FFIV,2017-09-22,117.63,120.92,117.465,119.73,991503
FISV,2017-09-22,124.56,126.29,124.47,126.23,819463
FIS,2017-09-22,92.68,93.12,92.54,93.05,968942
FITB,2017-09-22,27.4,27.55,27.2,27.31,4658375
FLIR,2017-09-22,39.51,39.51,39.17,39.21,989860
FLR,2017-09-22,41.08,41.13,40.72,40.93,1932260
FLS,2017-09-22,42.08,42.67,41.71,42.63,962585
FL,2017-09-22,33.65,34.18,33.25,33.6,5525634
FMC,2017-09-22,90.88,91.88,89.13,89.95,1300882
FOXA,2017-09-22,26.67,26.93,26.66,26.88,2312099
FOX,2017-09-22,26.24,26.47,26.21,26.43,1373912
FRT,2017-09-22,123.9,124.63,122.94,123.14,193555
FTI,2017-09-22,27.11,27.14,26.575,26.83,2606694
FTV,2017-09-22,69.86,70.125,69.59,70.03,2310260
F,2017-09-22,11.74,11.87,11.72,11.84,30196459
GD,2017-09-22,206.09,206.5099,204.63,205.41,1040753
GE,2017-09-22,24.84,25.0399,24.77,24.87,39717546
GGP,2017-09-22,20.72,20.81,20.45,20.5,4887119
GILD,2017-09-22,82.47,83.37,82.01,83.27,5654657
GIS,2017-09-22,51.8,52.175,51.06,51.23,4499061
GLW,2017-09-22,30.04,30.25,29.91,30.05,4278858
GM,2017-09-22,39.3,39.54,39.18,39.42,12670643
GOOGL,2017-09-22,942.77,950,940.835,943.26,1074806
GOOG,2017-09-22,927.75,934.73,926.48,928.53,1052704
GPC,2017-09-22,86.47,88.1,86.45,87.98,765308
GPN,2017-09-22,96.53,97.19,95.15,95.82,810317
GPS,2017-09-22,27.84,28.49,27.775,28.36,5120499
GRMN,2017-09-22,52.08,52.49,52.05,52.41,461826
GS,2017-09-22,230.64,231.49,228.88,231.03,1861843
GT,2017-09-22,32.24,32.64,32.1,32.57,1514607
GWW,2017-09-22,175.89,177.55,175.21,176.61,576964
HAL,2017-09-22,43.48,44.32,43.47,44.25,9209116
HAS,2017-09-22,95,96.43,94.73,96.14,1548860
HBAN,2017-09-22,13.33,13.39,13.27,13.39,6182969
HBI,2017-09-22,24.5,24.64,24.411,24.54,3045782
HCA,2017-09-22,77.44,78.94,77.44,78.22,3027148
HCN,2017-09-22,72.33,72.39,70.8,70.96,1853118
HCP,2017-09-22,28.45,28.55,27.84,27.87,4057353
HD,2017-09-22,159.14,160.09,159.01,159.97,3576479
HES,2017-09-22,43.51,44.54,43.48,44.5,3428104
HIG,2017-09-22,54.28,54.5,54.015,54.45,1427861
HII,2017-09-22,219.41,221.52,219.28,220.37,172436
HLT,2017-09-22,67.34,68.37,67.18,68.19,2072727
HOG,2017-09-22,47.97,48.44,47.89,48.24,1030850
HOLX,2017-09-22,37.48,37.73,37.48,37.57,1935910
HON,2017-09-22,140.61,142.06,140.51,141.75,2917230
HPE,2017-09-22,13.86,14.29,13.82,14.26,22932470
HPQ,2017-09-22,19.68,19.95,19.65,19.94,6778176
HP,2017-09-22,50.17,51.3542,50.06,51.01,1060300
HRB,2017-09-22,26.19,26.805,26.11,26.75,2653183
HRL,2017-09-22,31.31,31.56,31.17,31.27,1719124
HRS,2017-09-22,131.41,131.89,131.06,131.8,553767
HSIC,2017-09-22,78.9,79.66,78.56,79.6,1463056
HST,2017-09-22,18.33,18.41,18.26,18.33,4608343
HSY,2017-09-22,107.63,107.86,106,106.48,1148751
HUM,2017-09-22,238.91,244.43,235.22,239.09,1343101
IBM,2017-09-22,145.59,145.59,144.59,145.13,2792323
ICE,2017-09-22,66.61,67.17,66.61,67.05,1868505
IDXX,2017-09-22,155.75,157.76,155.39,157.5,362117
IFF,2017-09-22,143.13,144.45,142.76,144.21,381498
ILMN,2017-09-22,199.69,201.94,199.69,201.41,986743
INCY,2017-09-22,114.36,115.48,110.649,110.85,2174810
INFO,2017-09-22,48,48.53,47.8197,48.43,1890618
INTC,2017-09-22,36.95,37.22,36.95,37.18,21631754
INTU,2017-09-22,144.07,146.72,144.07,146.32,1310969
IPG,2017-09-22,20.83,21.325,20.7,21.28,6239521
IP,2017-09-22,57.2,57.3,55.44,56.05,3459253
IQV,2017-09-22,93.84,94.7,93.79,94.7,1149074
IRM,2017-09-22,39.88,40.64,39.88,40.13,821387
IR,2017-09-22,89.1,89.46,88.39,88.92,1617659
ISRG,2017-09-22,343.4997,344.288,340.733,343.8397,495123
ITW,2017-09-22,147.35,147.92,147.14,147.4,793232
IT,2017-09-22,123.34,124.28,122.865,124.18,334210
IVZ,2017-09-22,33.49,34.235,33.35,34.2,2657637
JBHT,2017-09-22,104.8,105.92,104.665,105.75,510823
JCI,2017-09-22,39.79,39.95,39.49,39.89,2617293
JEC,2017-09-22,57.4,57.625,56.88,57.54,816114
JNJ,2017-09-22,131.99,132.39,131.2701,131.39,4334862
JNPR,2017-09-22,27.74,28.085,27.69,27.99,2306703
JPM,2017-09-22,94.7,94.98,94.43,94.83,8358310
JWN,2017-09-22,46.42,46.935,46.32,46.88,1552685
KEY,2017-09-22,18.2,18.355,18.055,18.32,7692423
KHC,2017-09-22,79.01,79.24,77.4,77.52,4792556
KIM,2017-09-22,19.26,19.425,19.13,19.18,2562805
KLAC,2017-09-22,99.37,101.02,99.37,100.59,1208422
KMB,2017-09-22,118.21,118.76,117.17,117.52,1547025
KMI,2017-09-22,19.29,19.365,19.12,19.27,7744187
KMX,2017-09-22,71.4,74.6,70.33,74.19,8937488
KORS,2017-09-22,45.75,46.24,45.455,46.16,1397052
KO,2017-09-22,45.45,45.63,45.37,45.49,8024827
KR,2017-09-22,20.26,20.44,20.04,20.15,14232972
KSS,2017-09-22,44.98,46.12,44.74,46.07,3784632
KSU,2017-09-22,107.89,108.01,107.26,107.74,392248
K,2017-09-22,64.08,64.38,63.11,63.36,1962218
LB,2017-09-22,37.02,39.87,36.8,39.65,7464877
LEG,2017-09-22,46.65,46.8,46.17,46.76,1422705
LEN,2017-09-22,49.5098,49.9118,49.1372,49.2941,1862120
LH,2017-09-22,154.34,155.4699,153.98,155.07,510718
LKQ,2017-09-22,34.61,34.97,34.48,34.91,1149201
LLL,2017-09-22,190.33,191.02,188.88,189.28,318776
LLY,2017-09-22,83.34,84.03,82.74,83.91,3148723
LMT,2017-09-22,308.65,311.36,308.26,308.54,1018588
LNC,2017-09-22,71.78,73.2,71.78,72.88,924648
LNT,2017-09-22,42.31,42.31,41.72,41.73,684369
LOW,2017-09-22,78.08,78.44,78,78.23,5981210
LRCX,2017-09-22,171.71,176.96,171.4,176.73,1582779
LUK,2017-09-22,24.41,24.64,24.35,24.54,1686597
LUV,2017-09-22,54.64,55.03,54.2401,54.93,3053770
LYB,2017-09-22,95.75,96.995,95.61,96.87,1531584
L,2017-09-22,47.63,47.66,47.47,47.61,665831
MAA,2017-09-22,107.4,107.73,106.83,107.16,760114
MAC,2017-09-22,52.91,53.11,52.45,52.72,572736
MAR,2017-09-22,107.18,108.07,107,107.88,1179138
MAS,2017-09-22,37.63,38.22,37.63,38.09,1711439
MAT,2017-09-22,14.86,14.86,14.39,14.52,9371927
MA,2017-09-22,141.5,142.4,141.5,141.89,1860351
MCD,2017-09-22,158.88,159.74,158.56,158.91,2442658
MCHP,2017-09-22,88.09,89.79,88.09,89.69,1296538
MCK,2017-09-22,152.32,154.35,151.69,154.01,1616747
MCO,2017-09-22,136.81,138.28,136.81,138.03,704264
MDLZ,2017-09-22,40.16,40.415,40.04,40.05,15694044
MDT,2017-09-22,79.48,79.89,79.105,79.7,4593164
MET,2017-09-22,50.12,50.945,50.081,50.54,5754267
MGM,2017-09-22,32.97,33.005,32.36,32.38,3936978
MHK,2017-09-22,248.24,248.74,242.49,245.67,1163236
MKC,2017-09-22,97.11,97.54,96.02,96.06,691068
MLM,2017-09-22,199.6,200.17,198.29,198.69,490679
MMC,2017-09-22,82.31,82.78,82.07,82.72,1139487
MMM,2017-09-22,209.64,211.3,209.28,210.76,1493283
MNST,2017-09-22,55.62,56.04,55.47,55.81,1127324
MON,2017-09-22,119.32,119.82,119.23,119.77,1738886
MOS,2017-09-22,20.88,21,20.74,20.86,2187688
MO,2017-09-22,61.55,62.72,61.43,62.49,8550108
MPC,2017-09-22,54.24,55.015,54.13,54.73,3681410
MRK,2017-09-22,65.63,65.7,65.065,65.13,7465921
MRO,2017-09-22,12.65,12.969,12.62,12.79,11858658
MSFT,2017-09-22,73.99,74.51,73.85,74.41,14111365
MSI,2017-09-22,84.93,85.04,84.175,84.29,746029
MS,2017-09-22,48.03,48.28,47.73,48.22,6050036
MTB,2017-09-22,154.18,154.33,153.21,153.82,496435
MTD,2017-09-22,629.4,634.3,627.93,632.86,74087
MU,2017-09-22,35.6,36.22,35.6,36.07,21559760
MYL,2017-09-22,31.27,31.45,30.69,31.3,5203980
M,2017-09-22,21.18,21.65,21.18,21.53,7187059
NAVI,2017-09-22,14.02,14.8,14,14.78,2810096
NBL,2017-09-22,26.79,27.1,26.75,27.02,4395157
NCLH,2017-09-22,54.09,54.81,53.75,54.02,1393086
NDAQ,2017-09-22,76.08,76.67,75.9055,76.42,473753
NEE,2017-09-22,147.04,147.26,146.2,146.36,1226178
NEM,2017-09-22,37.54,37.97,37.54,37.89,2859889
NFLX,2017-09-22,188.4,189.85,186.39,187.35,5464312
NFX,2017-09-22,28.34,28.85,28.27,28.82,1849629
NI,2017-09-22,26.16,26.19,25.68,25.69,2014187
NKE,2017-09-22,53.02,53.61,52.8,53.24,10962392
NLSN,2017-09-22,40.51,41.1,40.49,40.89,1549360
NOC,2017-09-22,281.54,282.93,280.2128,281.55,641272
NOV,2017-09-22,35,35.6,35,35.54,2264191
NRG,2017-09-22,24.12,24.184,23.8,23.94,3382596
NSC,2017-09-22,130.52,131.15,129.86,130.99,1232348
NTAP,2017-09-22,41.77,42.6,41.7,42.55,1836828
NTRS,2017-09-22,90.44,91.04,90.12,90.42,695338
NUE,2017-09-22,53.82,54.8,53.79,54.53,2397767
NVDA,2017-09-22,180.3,182.31,178.6,179,12280771
NWL,2017-09-22,41.45,41.67,41.25,41.39,4154023
NWSA,2017-09-22,13.02,13.12,12.985,13.03,1098022
NWS,2017-09-22,13.4,13.5,13.325,13.4,179190
OKE,2017-09-22,55.04,55.055,54.2,54.7,2765698
OMC,2017-09-22,74.31,75.09,74.09,75,1482939
ORCL,2017-09-22,47.92,48.425,47.92,48.16,15341907
ORLY,2017-09-22,202.67,209.82,202.58,209.59,1027152
OXY,2017-09-22,62.69,63.4899,62.565,62.94,3412058
O,2017-09-22,58.05,58.5,57.4,57.57,1104032
PAYX,2017-09-22,58.22,59.84,58.22,59.75,2709833
PBCT,2017-09-22,17.39,17.425,17.32,17.38,1913441
PCAR,2017-09-22,70.48,71.5,70.48,71.42,1138016
PCG,2017-09-22,69.45,69.45,68.77,68.9,2889987
PCLN,2017-09-22,1864.59,1874.45,1857.74,1862.13,236085
PDCO,2017-09-22,37.17,37.55,37.06,37.4,799695
PEG,2017-09-22,46.6,46.63,46.11,46.19,4037711
PEP,2017-09-22,112.56,112.87,111.81,111.85,3746257
PFE,2017-09-22,36.1,36.12,35.77,35.96,14605376
PFG,2017-09-22,62.85,63.41,62.6766,63.12,867570
PGR,2017-09-22,47.61,48.02,47.42,47.98,3044053
PG,2017-09-22,92.55,93,92.08,92.24,6837699
PHM,2017-09-22,25.66,26.02,25.63,25.88,4243384
PH,2017-09-22,175.58,177.61,175.58,177.11,741637
PKG,2017-09-22,118.5,118.79,115.21,116.21,1079990
PKI,2017-09-22,68.14,68.33,67.8,68.17,378916
PLD,2017-09-22,64.32,64.7,63.59,63.68,1807350
PM,2017-09-22,113.06,113.21,112.28,112.51,2998988
PNC,2017-09-22,132.9,133.56,132.11,133.43,1923182
PNR,2017-09-22,66.79,67.13,66.64,67.05,792729
PNW,2017-09-22,87.28,87.28,86.14,86.15,515917
PPG,2017-09-22,108.96,109.18,108.47,108.76,1123327
PPL,2017-09-22,38.9,38.935,38.41,38.47,2237386
PRGO,2017-09-22,85.28,85.78,84.55,84.93,653667
PRU,2017-09-22,104.29,105.34,104.18,105,1789601
PSA,2017-09-22,215.39,216.25,213.12,213.71,500245
PSX,2017-09-22,89.14,90.1,89.02,89.89,2036645
PVH,2017-09-22,125.97,126.21,125.44,126.07,433763
PWR,2017-09-22,37.05,37.19,36.8,37.12,1003139
PXD,2017-09-22,141.21,144.14,141.15,144.01,1546226
PX,2017-09-22,138.48,138.48,137.25,137.6,921964
PYPL,2017-09-22,64.33,65.24,64.11,65.08,6743757
QCOM,2017-09-22,51.82,52.23,51.78,52.09,4105088
QRVO,2017-09-22,70.38,71.57,70.23,71.2,1035659
RCL,2017-09-22,115.92,116.34,114.81,115.29,1490895
REGN,2017-09-22,431.12,433.77,427.04,432.72,626312
REG,2017-09-22,62.5,62.77,62.02,62.12,563102
RE,2017-09-22,226.31,227.345,224.2,226.26,342167
RF,2017-09-22,14.35,14.43,14.29,14.42,10885824
RHI,2017-09-22,47.98,48.675,47.79,48.6,774474
RHT,2017-09-22,106.86,107.42,105.791,106.3,1899551
RJF,2017-09-22,82.44,83.01,82.22,82.91,395476
RL,2017-09-22,88.4,89.05,88,88.42,657852
RMD,2017-09-22,77.17,77.6,77.12,77.38,601740
ROK,2017-09-22,177.33,177.72,176.65,177.55,492062
ROP,2017-09-22,246.09,247.54,245.44,246.16,319153
ROST,2017-09-22,60.63,61.07,60.31,60.89,1644545
RRC,2017-09-22,18.77,19.02,18.66,18.92,4162033
RSG,2017-09-22,66.18,66.37,66.12,66.26,885594
RTN,2017-09-22,186.07,186.41,184.23,184.69,1187106
SBAC,2017-09-22,144.75,144.97,142.54,142.62,1529418
SBUX,2017-09-22,55.05,55.2,54.86,55.09,6950029
SCG,2017-09-22,57.18,57.18,55.15,55.22,1832683
SCHW,2017-09-22,41.8,42.63,41.66,42.54,7360466
SEE,2017-09-22,42.41,42.74,42.31,42.5,2520817
SHW,2017-09-22,350.09,350.3197,344.075,349.76,570171
SIG,2017-09-22,64.31,64.69,63.94,64.39,759903
SJM,2017-09-22,106.27,106.319,104.19,104.59,1057579
SLB,2017-09-22,67.73,68.94,67.73,68.8,6797576
SLG,2017-09-22,101.2,102.62,100.52,100.67,797852
SNA,2017-09-22,148.59,149.5,148.09,149.32,423695
SNI,2017-09-22,85.98,86.295,85.91,86.04,481084
SNPS,2017-09-22,79.72,80.65,79.72,80.36,471250
SO,2017-09-22,49.36,49.41,48.76,48.82,4155543
SPGI,2017-09-22,155.71,157.47,155.615,156.82,820964
SPG,2017-09-22,159.43,160.2,158.49,158.81,855107
SRCL,2017-09-22,70.12,71.04,69.83,70.34,526465
SRE,2017-09-22,116.38,116.38,115.72,115.94,1194740
STI,2017-09-22,56.77,57.26,56.39,57.22,2514063
STT,2017-09-22,95.81,96.035,95.36,95.56,1599722
STX,2017-09-22,32.67,33.65,32.56,33.57,4397593
STZ,2017-09-22,201.4,201.98,200.68,201.81,736801
SWKS,2017-09-22,101.71,103.52,101.5001,103.08,1377378
SWK,2017-09-22,151.94,151.94,150.96,151.22,745534
SYF,2017-09-22,28.86,29.5,28.85,29.47,6320700
SYK,2017-09-22,141.01,141.185,140.27,140.89,713936
SYMC,2017-09-22,32.9,33.1787,32.5,33.02,4274372
SYY,2017-09-22,53.87,53.94,53.32,53.37,2382026
TAP,2017-09-22,82.81,83.2,82.51,82.81,1475921
TDG,2017-09-22,263.98,264.66,259.65,260.4,275079
TEL,2017-09-22,82.18,82.53,81.98,82.36,698617
TGT,2017-09-22,58.41,59.05,58.17,58.99,3510618
TIF,2017-09-22,88.52,88.93,86.15,87.84,3076666
TJX,2017-09-22,72.65,72.89,72.15,72.45,4258747
TMK,2017-09-22,78.49,78.79,78.3,78.64,275658
TMO,2017-09-22,188.13,189.11,187.31,188.3,912198
TPR,2017-09-22,39.35,40.01,39.35,39.95,2541792
TRIP,2017-09-22,44.29,44.5,44.08,44.365,1151477
TROW,2017-09-22,86.03,86.77,85.83,86.69,708273
TRV,2017-09-22,121.49,122.17,121.0501,122.04,1291782
TSCO,2017-09-22,60.66,61.66,60.51,61.12,2068016
TSN,2017-09-22,65.53,66.36,65.28,65.41,1454754
TSS,2017-09-22,68.67,69.28,68.59,69.07,1450725
TWX,2017-09-22,102.56,102.79,102.04,102.4,3976076
TXN,2017-09-22,86.59,88.45,86.5,88.27,6440948
TXT,2017-09-22,53.04,53.205,52.68,53.09,1065197
T,2017-09-22,38.4,38.65,38.21,38.59,23212623
UAA,2017-09-22,16.35,16.59,16.31,16.41,2620826
UAL,2017-09-22,58.56,59.31,58.3,58.8,4279702
UA,2017-09-22,15.06,15.2799,15.031,15.04,2378142
UDR,2017-09-22,38.25,38.3,37.93,38.01,705416
UHS,2017-09-22,108.87,109.985,108.375,109.29,525113
ULTA,2017-09-22,219.01,221.69,218.36,219.17,767675
UNH,2017-09-22,195.11,195.87,188.25,193.03,5660220
UNM,2017-09-22,49.8,50.21,49.72,50.12,607626
UNP,2017-09-22,115.2,115.575,114.6501,115.34,2297582
UPS,2017-09-22,117.39,118.05,117.14,117.67,1883335
URI,2017-09-22,129.72,132.81,129.01,132.31,998025
USB,2017-09-22,53.48,53.71,53.05,53.67,6240972
UTX,2017-09-22,114.42,115.12,114.13,115.01,2833424
VAR,2017-09-22,104.68,105.27,104.34,105.19,543840
VFC,2017-09-22,61.9,62.26,61.56,62.2,1441032
VIAB,2017-09-22,27.42,27.83,27.4,27.64,2220638
VLO,2017-09-22,73.25,74.36,73.15,74.29,3263922
VMC,2017-09-22,117,117.36,116.15,116.67,609069
VNO,2017-09-22,75.64,76.09,75.26,75.66,2078848
VRSK,2017-09-22,81.58,82.38,81.58,82.31,393588
VRSN,2017-09-22,105.38,106.18,104.18,104.58,833952
VRTX,2017-09-22,151.54,152.07,148.5801,151.26,1269855
VTR,2017-09-22,67.18,67.54,65.85,66.04,1901963
VZ,2017-09-22,49.19,50.08,49.02,49.9,20646413
V,2017-09-22,105.21,105.68,105.06,105.56,4959424
WAT,2017-09-22,181.82,182.07,179.565,181.16,395723
WBA,2017-09-22,78,78.5,77.62,78.41,5001271
WDC,2017-09-22,85.42,86.64,85.2701,86.48,3152283
WEC,2017-09-22,64.53,64.53,63.57,63.61,1244844
WFC,2017-09-22,53.92,54.36,53.75,54.25,18047820
WHR,2017-09-22,172.86,177.45,172.72,175.23,939925
WLTW,2017-09-22,151.33,152.88,151.28,152.71,989530
WMB,2017-09-22,29.99,30.095,29.77,30,2886645
WMT,2017-09-22,79.89,80.08,79.245,79.53,5755262
WM,2017-09-22,78.24,78.55,78.19,78.2,1003464
WRK,2017-09-22,57.51,57.65,55.33,55.67,2338768
WU,2017-09-22,18.91,19.005,18.88,18.99,2575435
WYNN,2017-09-22,144.91,146.085,144.595,144.91,1022774
WYN,2017-09-22,103.31,105.42,103.31,105.23,1186359
WY,2017-09-22,33.43,33.65,33.28,33.58,2535051
XEC,2017-09-22,109.03,110.99,108.5501,110.85,831986
XEL,2017-09-22,48.15,48.15,47.29,47.41,3669737
XLNX,2017-09-22,68.68,69.42,68.63,69.33,1540271
XL,2017-09-22,39.44,39.71,38.83,39.19,2432560
XOM,2017-09-22,79.72,80.3,79.67,79.92,10205789
XRAY,2017-09-22,57.75,58.595,57.65,58.53,970334
XRX,2017-09-22,32.88,33.19,32.745,33.13,1416793
XYL,2017-09-22,64.01,64.8,63.945,64.75,776095
YUM,2017-09-22,76.48,76.48,75.79,75.97,1451942
ZBH,2017-09-22,113.09,114.48,112.655,114.4,1599104
ZION,2017-09-22,45.17,45.19,44.81,45.12,1173008
ZTS,2017-09-22,64.3,64.55,63.94,64.16,1538406
AAL,2017-09-25,46.98,47.96,46.89,47.7,6363180
AAPL,2017-09-25,149.99,151.83,149.16,150.55,44387336
AAP,2017-09-25,95.83,98.55,95.39,97.94,2681297
ABBV,2017-09-25,86.92,87.78,86.4,86.57,8286962
ABC,2017-09-25,80.23,81.36,80.14,80.98,717129
ABT,2017-09-25,52.46,52.78,52.3144,52.61,9778116
ACN,2017-09-25,137.94,138.27,137.26,138.16,2463249
ADBE,2017-09-25,148.39,148.71,143.95,144.57,4869526
ADI,2017-09-25,84.47,85,83.62,83.88,1923931
ADM,2017-09-25,43.47,43.7,43.28,43.57,2050961
ADP,2017-09-25,107.91,108.9,107.42,108.82,5069498
ADSK,2017-09-25,111.67,111.83,108.65,109.82,2026308
ADS,2017-09-25,217.28,218.145,215.48,217.39,453982
AEE,2017-09-25,58.58,59.78,58.55,59.38,2353460
AEP,2017-09-25,70.63,71.2,70.495,71.04,3057100
AES,2017-09-25,11.13,11.22,11.1,11.21,3914140
AET,2017-09-25,153.81,154.84,151.96,151.98,1354567
AFL,2017-09-25,83.83,84.51,83.47,84.26,1379061
AGN,2017-09-25,210.12,213.28,208.05,211.61,3982373
AIG,2017-09-25,60.31,61.19,60.31,61.01,4405295
AIV,2017-09-25,44.82,44.96,44.08,44.54,1281743
AIZ,2017-09-25,94.11,95.49,94.11,94.94,394451
AJG,2017-09-25,60.91,61.06,60.48,60.88,1026280
AKAM,2017-09-25,48.2,48.6,47.44,47.92,2562561
ALB,2017-09-25,132.28,132.65,127.31,128.89,2642543
ALGN,2017-09-25,187.4,187.455,183.53,184.89,605678
ALK,2017-09-25,74.75,75.36,74.19,74.79,1489614
ALLE,2017-09-25,84.41,84.8,84.285,84.5,437319
ALL,2017-09-25,90.28,91.21,90.05,91.04,1311717
ALXN,2017-09-25,143.11,144.635,142.37,143.96,2056769
AMAT,2017-09-25,47.52,47.64,45.97,46.33,11445862
AMD,2017-09-25,13.25,13.28,12.49,12.61,84172237
AME,2017-09-25,65.57,65.74,64.81,65.03,1338663
AMGN,2017-09-25,185.51,188.03,185.51,186.29,2545433
AMG,2017-09-25,184.69,187.03,184.62,186.79,186213
AMP,2017-09-25,142.33,143.43,142.09,143.15,721486
AMT,2017-09-25,137.81,138.37,137.07,137.39,1936226
AMZN,2017-09-25,949.31,949.42,932.89,939.79,5123997
ANDV,2017-09-25,104.06,105.49,103.815,105.28,1510173
ANSS,2017-09-25,121.82,122.13,119.49,120.74,523773
ANTM,2017-09-25,183.01,185.41,181.14,181.5,2044861
AON,2017-09-25,145.32,145.93,144.72,145.22,804089
AOS,2017-09-25,59.46,59.72,58.61,58.99,591410
APA,2017-09-25,43.87,45.5,43.83,45.06,4220256
APC,2017-09-25,49.46,50.15,49.18,49.93,6266850
APD,2017-09-25,150.3,151.5799,149.94,151.53,1273518
APH,2017-09-25,82.86,82.915,81.57,81.92,1329724
ARE,2017-09-25,118.29,119.425,118.02,118.8,860533
ARNC,2017-09-25,26.21,26.49,25.86,26.13,4532809
ATVI,2017-09-25,63.72,63.75,61.32,62.14,9230815
AVB,2017-09-25,179.48,180.46,178.38,179.31,1268102
AVGO,2017-09-25,237.19,237.81,231.53,235.51,3869215
AVY,2017-09-25,98.78,98.92,98.02,98.89,557770
AWK,2017-09-25,82.03,82.525,81.56,82.48,954602
AXP,2017-09-25,88.28,88.635,87.84,88.21,2863068
AYI,2017-09-25,163.57,168.62,162.83,165.81,552363
AZO,2017-09-25,574.69,588.98,574.04,583.48,681129
A,2017-09-25,65.8,65.9,64.44,64.73,1841833
BAC,2017-09-25,24.94,25.08,24.58,24.76,62361746
BAX,2017-09-25,63.51,63.5487,62.57,62.76,1678990
BA,2017-09-25,256.97,256.97,251.5,254.32,3479166
BBT,2017-09-25,45.14,45.5,45.03,45.33,3237459
BBY,2017-09-25,53.72,54.73,53.6101,54.17,3700627
BDX,2017-09-25,192.91,193.62,192.035,193.2,1198324
BEN,2017-09-25,42.78,43.475,42.78,43.41,2171351
BF.B,2017-09-25,54.41,54.53,54.06,54.3,634626
BHF,2017-09-25,57.8,58.94,57.45,58.68,924909
BHGE,2017-09-25,36.85,38.1,36.63,37.52,4736968
BIIB,2017-09-25,318.28,321.5,316.96,317.51,1284583
BK,2017-09-25,52.24,52.47,51.74,52.2,2848848
BLK,2017-09-25,435.49,437.8,433.18,437.63,288569
BLL,2017-09-25,41.06,41.06,40.59,40.81,2465968
BMY,2017-09-25,63.33,63.69,63.06,63.19,5959010
BRK.B,2017-09-25,181.99,182.64,180.8,182.52,2424610
BSX,2017-09-25,28.86,29.04,28.59,28.75,4361872
BWA,2017-09-25,50.01,50.51,49.99,50.5,1402933
BXP,2017-09-25,121.34,123.48,121.14,122.63,459724
CAG,2017-09-25,33.08,33.545,33,33.47,4679590
CAH,2017-09-25,66.43,67.5,66.4103,67.34,1482395
CAT,2017-09-25,124.37,124.78,123.65,124.32,3268466
CA,2017-09-25,32.62,33.02,32.49,33.01,1915417
CBG,2017-09-25,37.18,37.54,37.12,37.4,1108788
CBOE,2017-09-25,106.72,106.99,105.575,106.31,784980
CBS,2017-09-25,59.4,60.74,59.26,60.1,4654948
CB,2017-09-25,142.59,143.39,141.82,143.21,1119155
CCI,2017-09-25,100.48,101.28,99.57,100.13,1733770
CCL,2017-09-25,63.81,64.38,63.08,63.5,5020397
CDNS,2017-09-25,38.85,38.87,38.22,38.42,1986131
CELG,2017-09-25,143.89,146.13,143.695,144.94,4713525
CERN,2017-09-25,69.46,69.75,68.68,69.39,1431672
CFG,2017-09-25,36.32,36.66,36.06,36.46,3923711
CF,2017-09-25,35.45,36.01,35.23,35.91,3658589
CHD,2017-09-25,48.71,48.84,48.41,48.47,1112329
CHK,2017-09-25,4.27,4.39,4.265,4.37,29207365
CHRW,2017-09-25,73.29,73.94,72.92,73.92,1043687
CHTR,2017-09-25,358.24,360.04,356.11,357.58,1773023
CINF,2017-09-25,75.68,76.45,75.57,76.32,282366
CI,2017-09-25,183.06,184.31,181.36,181.44,948598
CLX,2017-09-25,129.85,131.38,129.63,130.47,802672
CL,2017-09-25,73,73.54,72.56,73.4,2949835
CMA,2017-09-25,73.24,73.94,73,73.62,1306795
CMCSA,2017-09-25,38.07,38.11,37.535,37.91,21601830
CME,2017-09-25,134.28,134.63,132.591,134.3,735917
CMG,2017-09-25,313.1,323.88,313.1,320.83,1239589
CMI,2017-09-25,168.08,168.4,165.785,167.78,987433
CMS,2017-09-25,46.43,47.1,46.36,47.1,2316974
CNC,2017-09-25,92,96.08,90.269,90.33,2109743
CNP,2017-09-25,29.22,29.69,29.17,29.66,2800362
COF,2017-09-25,81.89,82.72,81.79,82.48,1812262
COG,2017-09-25,26.73,26.91,26.56,26.8,3706642
COL,2017-09-25,130.29,130.65,130.01,130.01,3647878
COO,2017-09-25,238.98,241.155,237.34,239.85,519586
COP,2017-09-25,49.41,50.19,49.39,49.98,6800079
COST,2017-09-25,160.83,162.7,160.52,162.33,1799953
COTY,2017-09-25,16.17,16.3,16.06,16.24,5927616
CPB,2017-09-25,45.16,46.81,45.14,46.58,2959698
CRM,2017-09-25,94.87,94.89,92.11,92.47,5821074
CSCO,2017-09-25,33.31,33.84,33.2,33.72,32396906
CSRA,2017-09-25,32.02,32.04,31.46,31.81,768014
CSX,2017-09-25,53.04,53.37,52.67,53.33,4161205
CTAS,2017-09-25,136.85,137.47,136.3,136.87,819215
CTL,2017-09-25,18.54,19.4,18.53,19.34,8135973
CTSH,2017-09-25,71.91,72.05,71.04,71.69,2195801
CTXS,2017-09-25,76.06,76.34,75.19,75.73,1111474
CVS,2017-09-25,79.82,81.62,79.63,81.37,5065293
CVX,2017-09-25,117.23,118.33,117.02,117.99,5980338
CXO,2017-09-25,128.16,130.14,127.7301,129.93,1239711
C,2017-09-25,71.21,71.51,70.321,70.84,10762772
DAL,2017-09-25,48.42,48.66,47.82,48.32,6603444
DE,2017-09-25,123.68,123.91,123.11,123.77,1605232
DFS,2017-09-25,61.3,62.27,61.21,61.91,2161531
DGX,2017-09-25,95.47,96.649,92.64,94.57,4661540
DG,2017-09-25,77.18,79.37,77.13,79.34,2967262
DHI,2017-09-25,36.7,37.15,36.56,37.08,3074415
DHR,2017-09-25,86.85,87.07,85.5,86,2202686
DISCA,2017-09-25,21.35,21.56,21.26,21.35,1951248
DISCK,2017-09-25,20.43,20.56,20.27,20.36,1762291
DISH,2017-09-25,53.25,54.04,53.07,54,1921582
DIS,2017-09-25,98.6,99.645,98.42,99.57,7492545
DLR,2017-09-25,114.51,114.74,113.75,114.22,1335527
DLTR,2017-09-25,84.08,86.0227,84.08,84.99,1985785
DOV,2017-09-25,92.46,92.6,91.8,92.24,682292
DPS,2017-09-25,88.65,88.7,87.55,87.94,1366223
DRE,2017-09-25,29.15,29.42,29.04,29.28,1532861
DRI,2017-09-25,83.04,83.86,81.91,83.14,2399776
DTE,2017-09-25,108.29,109.78,108.2,109.74,703029
DUK,2017-09-25,84.25,85.14,84.24,85.14,2117308
DVA,2017-09-25,57.43,58.26,57.0102,57.68,2343998
DVN,2017-09-25,36.08,36.87,36.03,36.67,4337315
DWDP,2017-09-25,70.07,70.38,69.21,70.34,6419196
DXC,2017-09-25,85.33,85.58,83.8,84.57,1644456
D,2017-09-25,77.3,78.04,77.15,78.02,2325741
EA,2017-09-25,118.05,118.29,112.85,114.2,4113093
EBAY,2017-09-25,38.22,38.31,37.54,37.78,7420267
ECL,2017-09-25,131.34,131.66,130.47,131.49,861777
ED,2017-09-25,81.72,82.35,81.51,82.24,1354798
EFX,2017-09-25,106.23,107.17,104.51,105.09,8059352
EIX,2017-09-25,78.33,79.28,78.13,79.27,2080513
EL,2017-09-25,107.79,108.36,107.6237,107.98,2025020
EMN,2017-09-25,86.47,87.87,86.24,87.66,1292936
EMR,2017-09-25,63.45,63.86,63.29,63.61,2806312
EOG,2017-09-25,95,96.8,94.74,96.29,3143428
EQIX,2017-09-25,441.84,441.99,435.9,437.21,462944
EQR,2017-09-25,66,66.42,65.889,66.08,1637727
EQT,2017-09-25,64.57,65.11,64.21,64.45,2065692
ESRX,2017-09-25,62.17,63.15,62,62.47,2960650
ESS,2017-09-25,256.02,257.13,254.74,255.57,530954
ES,2017-09-25,60.78,61.55,60.66,61.47,1283643
ETFC,2017-09-25,41.62,41.9,41.5,41.66,1794627
ETN,2017-09-25,78.14,78.23,76.89,77.55,2669637
ETR,2017-09-25,76.86,77.79,76.75,77.76,923386
EVHC,2017-09-25,44.79,45.32,43.37,43.62,1746411
EW,2017-09-25,110.63,110.7615,109.635,110.46,858876
EXC,2017-09-25,37.14,37.66,37.02,37.6,4546787
EXPD,2017-09-25,58.06,58.11,57.7,58.08,540382
EXPE,2017-09-25,145.73,145.77,140.01,142.72,2816335
EXR,2017-09-25,78.97,79.84,78.8,79.69,626925
FAST,2017-09-25,44.18,44.55,43.76,44.53,2187735
FBHS,2017-09-25,64.77,65.49,64.68,65.3,620450
FB,2017-09-25,169.24,169.3,161.56,162.87,41251583
FCX,2017-09-25,13.99,14.06,13.76,13.89,15655878
FDX,2017-09-25,220.13,220.92,217.6,219.2,1277544
FE,2017-09-25,30.9,31.13,30.78,31.11,3211472
FFIV,2017-09-25,119.34,119.88,118.03,118.81,640198
FISV,2017-09-25,125.79,127.15,125.5,127.11,1144964
FIS,2017-09-25,93.05,93.21,92.14,92.83,1361975
FITB,2017-09-25,27.29,27.47,26.98,27.14,8878598
FLIR,2017-09-25,39.25,39.59,38.97,39.3,1932840
FLR,2017-09-25,40.74,41.62,40.7016,41.61,1257769
FLS,2017-09-25,42.45,43.1,42.45,43.03,1449964
FL,2017-09-25,33.67,34.89,33.63,34.66,4297301
FMC,2017-09-25,89.74,89.99,85.77,86.01,2605322
FOXA,2017-09-25,26.88,27.32,26.81,27.12,7626216
FOX,2017-09-25,26.33,26.83,26.33,26.61,2500203
FRT,2017-09-25,123.46,125.32,123.46,124.8,325380
FTI,2017-09-25,26.6,27.15,26.57,27.02,3488972
FTV,2017-09-25,70.08,70.25,69.59,70.03,982653
F,2017-09-25,11.88,12.06,11.84,11.94,40766002
GD,2017-09-25,205.5,205.5,203.22,204.87,1202818
GE,2017-09-25,24.92,25.18,24.851,25.11,42487988
GGP,2017-09-25,20.57,20.93,20.51,20.75,6381028
GILD,2017-09-25,83.41,84.28,82.86,83.61,8473407
GIS,2017-09-25,51.23,52.43,51.22,52.27,4141428
GLW,2017-09-25,30.07,30.37,29.815,30.01,7358092
GM,2017-09-25,40.19,40.64,40,40.3,21544434
GOOGL,2017-09-25,939.45,939.75,924.5101,934.28,1873375
GOOG,2017-09-25,925.45,926.4,909.7,920.97,1856822
GPC,2017-09-25,97.01,97.645,92.5999,93.22,4275233
GPN,2017-09-25,95.66,95.88,93.94,94.2,1572028
GPS,2017-09-25,28.41,29.25,28.4,29.12,6136854
GRMN,2017-09-25,52.5,53.75,52.43,53.2,1045671
GS,2017-09-25,230.77,231.86,228.3552,230.26,2261753
GT,2017-09-25,32.51,32.97,32.51,32.91,2128587
GWW,2017-09-25,176.89,179.09,175.63,178.79,749489
HAL,2017-09-25,44.51,45.11,44.4,44.69,11540118
HAS,2017-09-25,96.17,97.05,95.5,96.6,1164639
HBAN,2017-09-25,13.34,13.5,13.26,13.38,5371557
HBI,2017-09-25,24.5,24.81,24.16,24.21,4478623
HCA,2017-09-25,77.88,78.47,75.77,76.25,2730394
HCN,2017-09-25,71.09,71.51,70.93,71.31,1513053
HCP,2017-09-25,28.05,28.29,27.9442,28.14,2964250
HD,2017-09-25,160.05,161.43,159.75,161.1,4897741
HES,2017-09-25,44.87,46.27,44.76,46.1,6359561
HIG,2017-09-25,54.39,54.85,54.205,54.68,1282302
HII,2017-09-25,220.16,221,218.15,220.48,212360
HLT,2017-09-25,68.19,69.35,67.98,68.71,2245608
HOG,2017-09-25,48.26,49.14,48.2192,48.95,1326825
HOLX,2017-09-25,37.51,37.64,37.185,37.36,1951997
HON,2017-09-25,141.75,141.91,140.48,140.81,2943608
HPE,2017-09-25,14.19,14.72,14.17,14.7,29532238
HPQ,2017-09-25,19.84,19.97,19.6833,19.85,9338989
HP,2017-09-25,51.6,53.18,51.46,52.94,2053505
HRB,2017-09-25,26.63,26.82,25.78,26.21,3182339
HRL,2017-09-25,31.25,31.57,31.06,31.53,1672840
HRS,2017-09-25,131.52,131.71,129.86,130.75,753915
HSIC,2017-09-25,79.49,80.99,79.18,80.34,1792004
HST,2017-09-25,18.35,18.64,18.33,18.36,4243735
HSY,2017-09-25,106.6,106.885,105.94,106.83,1483330
HUM,2017-09-25,239.55,241.6444,236.97,237.21,1098405
IBM,2017-09-25,145.12,146.03,144.91,145.87,5213144
ICE,2017-09-25,66.97,67.24,65.92,67.22,1667745
IDXX,2017-09-25,157.14,157.57,154.12,154.52,445935
IFF,2017-09-25,143.95,144.99,143.4,144.89,257384
ILMN,2017-09-25,200.21,202.58,199.87,201.38,926853
INCY,2017-09-25,110.43,110.82,107.79,109.69,3127472
INFO,2017-09-25,48.47,48.5,47.98,48.29,2327899
INTC,2017-09-25,37.05,37.23,36.85,37.16,23180838
INTU,2017-09-25,145.53,145.99,143.76,144.74,1324865
IPG,2017-09-25,21.18,21.34,21.0725,21.32,4687430
IP,2017-09-25,56,56.06,55.38,55.67,2436246
IQV,2017-09-25,94.56,94.97,94.21,94.95,1133175
IRM,2017-09-25,40.19,40.44,40,40.08,935891
IR,2017-09-25,89.01,89.3,87.87,88.85,1719746
ISRG,2017-09-25,344.9263,344.933,337.853,339.113,685392
ITW,2017-09-25,147.34,147.5573,146.07,147.07,1112138
IT,2017-09-25,124.19,124.19,122.38,123.7,374306
IVZ,2017-09-25,34.11,34.415,33.925,34.23,1485311
JBHT,2017-09-25,105.47,105.88,104.33,104.93,766777
JCI,2017-09-25,39.89,40.13,39.73,40.12,3752547
JEC,2017-09-25,57.52,58.44,57.51,58.26,611540
JNJ,2017-09-25,131.47,131.76,130.83,131.17,6017418
JNPR,2017-09-25,28.1,28.21,27.78,27.86,3465977
JPM,2017-09-25,94.51,94.88,93.45,94.12,10463432
JWN,2017-09-25,46.68,47.76,46.57,47.32,1545038
KEY,2017-09-25,18.27,18.43,18.15,18.27,6628614
KHC,2017-09-25,77.6,78.45,77.47,78.42,4332575
KIM,2017-09-25,19.28,19.71,19.25,19.58,2789344
KLAC,2017-09-25,100.09,100.51,98.391,99.01,1444215
KMB,2017-09-25,117.88,118.08,117.28,117.49,1548746
KMI,2017-09-25,19.36,19.75,19.29,19.69,9568877
KMX,2017-09-25,73.79,75.56,73.27,74.29,3214053
KORS,2017-09-25,46.07,46.67,45.77,45.87,1514182
KO,2017-09-25,45.5,45.76,45.35,45.69,9215326
KR,2017-09-25,20.05,20.24,19.885,19.94,16857864
KSS,2017-09-25,45.74,46.94,45.52,46.21,2733340
KSU,2017-09-25,107.75,108.355,107.38,107.62,722844
K,2017-09-25,63.32,64.23,63,64.03,2996721
LB,2017-09-25,39.33,40.9801,39.33,40.9,6035782
LEG,2017-09-25,46.72,47.33,46.71,47.23,1265190
LEN,2017-09-25,49.0196,49.6863,48.9216,49.5392,2631564
LH,2017-09-25,149.63,150.58,146.68,150.32,2110179
LKQ,2017-09-25,34.93,35.25,34.84,35.08,1299576
LLL,2017-09-25,189.24,189.63,187.895,189.32,425037
LLY,2017-09-25,83.87,84.65,83.8,84.64,4223772
LMT,2017-09-25,308.48,308.974,304.71,306.85,1222361
LNC,2017-09-25,72.49,73.21,72.255,72.77,1093266
LNT,2017-09-25,41.68,42.31,41.58,42.25,974972
LOW,2017-09-25,78.26,79.52,78.26,79.34,8822431
LRCX,2017-09-25,176,176,170,170.17,2212987
LUK,2017-09-25,24.49,24.77,24.43,24.67,1800666
LUV,2017-09-25,54.84,55.2158,54.425,55.12,3498113
LYB,2017-09-25,96.88,98.09,96.79,97.92,2508743
L,2017-09-25,47.62,47.85,47.49,47.79,639831
MAA,2017-09-25,107.26,107.58,106.84,106.91,446354
MAC,2017-09-25,52.82,54.385,52.8,54.16,1367952
MAR,2017-09-25,107.85,109.97,107.43,108.87,3713216
MAS,2017-09-25,38.07,38.295,37.935,38.21,1653561
MAT,2017-09-25,14.45,14.76,14.35,14.71,11265135
MA,2017-09-25,142.07,142.1,138.44,138.57,5541218
MCD,2017-09-25,158.47,158.687,156.1,156.26,3661538
MCHP,2017-09-25,89.05,89.38,87.5901,88.07,1605163
MCK,2017-09-25,153.22,154.685,152.82,154.51,1752485
MCO,2017-09-25,138.2,139.03,136.82,138.78,1075592
MDLZ,2017-09-25,40.1,40.71,40.05,40.5,9303216
MDT,2017-09-25,79.49,79.59,77.9,78.27,7151269
MET,2017-09-25,50.38,51.01,50.25,50.85,5778857
MGM,2017-09-25,32.22,32.3199,31.8101,31.94,5095976
MHK,2017-09-25,244.87,245.94,243.79,245.03,611327
MKC,2017-09-25,96.1,96.78,95.6,96.78,1107010
MLM,2017-09-25,198.76,199.17,195.42,196.14,658332
MMC,2017-09-25,82.58,82.9386,82.42,82.88,1695422
MMM,2017-09-25,210.98,211.22,209.37,210.73,1609155
MNST,2017-09-25,55.82,55.99,55.13,55.17,1666632
MON,2017-09-25,119.84,120.3799,119.42,120.01,2369776
MOS,2017-09-25,20.88,21.285,20.79,21.26,3885773
MO,2017-09-25,62.51,63.85,62.44,63.79,11248397
MPC,2017-09-25,55,55.81,54.98,55.53,4594587
MRK,2017-09-25,65.16,65.4,65.04,65.18,5573399
MRO,2017-09-25,12.96,13.25,12.86,13.19,10769018
MSFT,2017-09-25,74.09,74.25,72.92,73.26,24149163
MSI,2017-09-25,84.14,84.39,83.14,83.5,520589
MS,2017-09-25,48.1,48.31,47.53,47.74,7205180
MTB,2017-09-25,153.67,154.82,153.09,154.71,663997
MTD,2017-09-25,631.45,632.04,622.78,625.61,79952
MU,2017-09-25,36.04,36.15,34.54,34.87,35607218
MYL,2017-09-25,31.19,31.94,31.13,31.48,4415586
M,2017-09-25,21.37,22.0758,21.36,21.81,6769390
NAVI,2017-09-25,14.78,14.97,14.64,14.82,2041400
NBL,2017-09-25,27.35,27.99,27.14,27.76,5937922
NCLH,2017-09-25,53.74,54.11,53.23,53.6,1422972
NDAQ,2017-09-25,76.43,77.1499,75.8952,77.12,886310
NEE,2017-09-25,146.21,147.31,145.83,146.82,1506247
NEM,2017-09-25,37.85,38.66,37.66,38.63,4058545
NFLX,2017-09-25,186.46,186.55,177.7,178.55,9367231
NFX,2017-09-25,29.06,29.72,28.96,29.52,3024121
NI,2017-09-25,25.71,25.97,25.56,25.91,3279061
NKE,2017-09-25,53.08,53.56,53,53.23,12262360
NLSN,2017-09-25,40.92,41.38,40.91,41.13,1622118
NOC,2017-09-25,281.5,281.61,278.88,281.37,716566
NOV,2017-09-25,35.83,36.25,35.755,35.86,4682038
NRG,2017-09-25,23.98,24.045,23.33,23.39,3497047
NSC,2017-09-25,131,131.41,129.49,130.36,1222334
NTAP,2017-09-25,42.17,43.085,42.11,42.7,2517516
NTRS,2017-09-25,90.18,90.35,88.89,89.39,868705
NUE,2017-09-25,54.43,54.73,53.42,54.3,2156343
NVDA,2017-09-25,177.75,177.8,170.16,171,21864476
NWL,2017-09-25,41.39,41.67,40.88,40.96,5340108
NWSA,2017-09-25,13.05,13.225,13.01,13.2,1404823
NWS,2017-09-25,13.45,13.6,13.35,13.6,328343
OKE,2017-09-25,55.15,55.9,55.08,55.5,3165355
OMC,2017-09-25,74.9,75.9,74.79,75.87,2427077
ORCL,2017-09-25,48.52,48.54,47.64,47.97,15663567
ORLY,2017-09-25,209.71,219.98,209.46,215.15,1814104
OXY,2017-09-25,63.35,64.975,63.26,64.58,5157853
O,2017-09-25,57.69,58.13,57.25,57.93,4461724
PAYX,2017-09-25,59.52,60.05,59.5,60.03,2368314
PBCT,2017-09-25,17.33,17.56,17.315,17.48,1662375
PCAR,2017-09-25,71.37,72.22,71.24,72.05,1802962
PCG,2017-09-25,68.89,69.37,68.68,69.29,1959707
PCLN,2017-09-25,1856.13,1861.39,1810,1829.55,614705
PDCO,2017-09-25,37.41,38.18,37.38,37.99,990903
PEG,2017-09-25,46.47,46.695,46.12,46.5,3290721
PEP,2017-09-25,112.04,112.14,111.42,111.94,3884965
PFE,2017-09-25,35.9,36.03,35.44,35.51,22181960
PFG,2017-09-25,62.96,63.41,62.71,63.38,644464
PGR,2017-09-25,47.93,48.06,47.61,48,4710047
PG,2017-09-25,92.43,93.09,92.33,92.72,6436162
PHM,2017-09-25,25.76,26.25,25.74,26.17,3680109
PH,2017-09-25,176.86,177.5,175.17,176.88,717844
PKG,2017-09-25,115.78,116.1,112.2,113.9,977814
PKI,2017-09-25,68.08,68.46,67.89,68.45,339231
PLD,2017-09-25,63.38,64.18,63.26,64.02,2035809
PM,2017-09-25,112.77,113.68,112.37,113.25,4734890
PNC,2017-09-25,133.31,134.21,132.67,133.52,1719480
PNR,2017-09-25,67.03,67.26,66.42,66.98,857232
PNW,2017-09-25,86.07,87.04,85.85,86.85,418793
PPG,2017-09-25,108.23,110.16,108,109.16,1914062
PPL,2017-09-25,38.46,38.84,38.39,38.64,5187453
PRGO,2017-09-25,84.45,85.86,84.39,84.99,991063
PRU,2017-09-25,104.86,105.84,104.51,105.36,1865938
PSA,2017-09-25,213.49,215.45,212.57,214.21,530031
PSX,2017-09-25,89.97,91.495,89.85,91.01,2039664
PVH,2017-09-25,125.6,126.96,124.91,125.12,611313
PWR,2017-09-25,37.11,37.56,37.03,37.31,731445
PXD,2017-09-25,144.66,147.17,144.66,146.66,3300925
PX,2017-09-25,136.48,137.82,136.3,137.7,1645289
PYPL,2017-09-25,65,65,62.365,63.5,13156910
QCOM,2017-09-25,51.9,52.285,51.61,51.62,8178372
QRVO,2017-09-25,70.64,70.64,68.26,68.66,1932816
RCL,2017-09-25,114.57,115.1,113.2,113.88,2098535
REGN,2017-09-25,431.99,442.9,431.64,438.15,834103
REG,2017-09-25,62.26,63.32,62.15,62.72,1061744
RE,2017-09-25,225.4,227.55,223.55,223.94,536956
RF,2017-09-25,14.37,14.56,14.37,14.48,11470532
RHI,2017-09-25,48.75,49.14,48.56,49.11,653117
RHT,2017-09-25,106.73,107.13,104.51,105.76,4823640
RJF,2017-09-25,82.53,83.26,82.41,82.72,538838
RL,2017-09-25,88.4,90.05,88.18,88.5,1272827
RMD,2017-09-25,77.35,77.6,76.62,77.2,504148
ROK,2017-09-25,177.49,177.92,176.5091,177.67,367708
ROP,2017-09-25,246.21,246.6,242.86,244.26,310019
ROST,2017-09-25,62.69,63.58,62.5,62.86,3860682
RRC,2017-09-25,19.01,19.299,18.99,19.23,7339839
RSG,2017-09-25,66.27,66.6,66.13,66.54,724000
RTN,2017-09-25,184.7,184.9,182.58,183.76,1375253
SBAC,2017-09-25,142.11,143.255,140.62,141.46,1740075
SBUX,2017-09-25,54.98,55.22,54.7,54.95,10242655
SCG,2017-09-25,55.11,56.375,55,56.32,1839939
SCHW,2017-09-25,42.36,42.64,42.26,42.5,8484910
SEE,2017-09-25,42.5,42.53,42.12,42.17,1704753
SHW,2017-09-25,347.4,352.93,347.22,352,520714
SIG,2017-09-25,64.39,65.85,64.171,65.69,1094451
SJM,2017-09-25,104.5,105.9,104.07,105.57,1374614
SLB,2017-09-25,69.1,70.01,69.08,69.65,6914341
SLG,2017-09-25,100.38,102.11,100.38,101.7,693317
SNA,2017-09-25,149.32,149.445,148.76,149.06,746945
SNI,2017-09-25,86.09,86.24,85.81,86.03,819393
SNPS,2017-09-25,80.19,80.27,79.04,79.42,616820
SO,2017-09-25,48.8,49.1588,48.78,49.03,4518274
SPGI,2017-09-25,156.58,156.91,154.5354,155.52,1018309
SPG,2017-09-25,159.02,162.1,158.98,160.48,933238
SRCL,2017-09-25,70.4,71.13,70.02,70.73,521220
SRE,2017-09-25,116.11,117.01,115.71,116.88,1098637
STI,2017-09-25,57.09,57.75,57.05,57.47,3832087
STT,2017-09-25,95.49,95.65,93.72,94.46,1507499
STX,2017-09-25,33.42,33.7,32.97,33.16,3625668
STZ,2017-09-25,201.98,202.36,199.82,200.61,628151
SWKS,2017-09-25,102.17,102.17,98.7,99.59,2491273
SWK,2017-09-25,151.25,151.7,150.33,150.4,732596
SYF,2017-09-25,29.35,29.88,29.31,29.56,6827273
SYK,2017-09-25,140.89,141.33,138.9429,140.14,917166
SYMC,2017-09-25,32.86,32.94,32.5,32.85,5199196
SYY,2017-09-25,53.5,54.4,53.42,54.09,2370027
TAP,2017-09-25,82.83,83,81.9101,82.22,2207293
TDG,2017-09-25,260.28,260.395,255.21,258.22,336549
TEL,2017-09-25,82.09,82.125,80.93,81.14,1261346
TGT,2017-09-25,58,59.29,57.95,58.55,5990386
TIF,2017-09-25,87.94,88.58,87.87,88.03,1579984
TJX,2017-09-25,72.52,73.99,72.3,73.83,5070011
TMK,2017-09-25,78.5,78.95,78.1575,78.92,610981
TMO,2017-09-25,188.72,189.11,185.98,187.32,1916083
TPR,2017-09-25,39.74,39.88,39.11,39.15,3157454
TRIP,2017-09-25,43.51,43.59,39.91,41.225,8597281
TROW,2017-09-25,86.59,87.64,86.53,87.32,1175062
TRV,2017-09-25,121.96,122.97,121.55,122.67,1136487
TSCO,2017-09-25,61.18,63.1,61.09,62.84,2123649
TSN,2017-09-25,65.44,65.92,65.39,65.65,1515110
TSS,2017-09-25,66.97,66.97,64.68,65.64,3642292
TWX,2017-09-25,102.76,103.42,102.58,103.22,5632976
TXN,2017-09-25,87.65,88.08,86.9188,87.5,5625630
TXT,2017-09-25,53.1,53.24,52.487,53.07,631176
T,2017-09-25,38.53,39.19,38.5,39.12,36179101
UAA,2017-09-25,16.53,17,16.5,16.74,4676930
UAL,2017-09-25,58.69,59.48,58.52,59.44,4728108
UA,2017-09-25,15.17,15.65,15.17,15.39,3478162
UDR,2017-09-25,38.05,38.24,37.97,38.12,1241960
UHS,2017-09-25,108.91,109.98,107.59,107.89,579851
ULTA,2017-09-25,219.64,220.63,218.13,218.89,904610
UNH,2017-09-25,193.27,196.31,190.92,191.75,3105892
UNM,2017-09-25,49.96,50.53,49.96,50.39,623806
UNP,2017-09-25,115.45,115.96,114.73,115.79,2782976
UPS,2017-09-25,118.07,118.29,117.16,118.22,2361133
URI,2017-09-25,132.72,132.98,131.22,132.21,1023859
USB,2017-09-25,53.5,53.8,53.265,53.61,4482047
UTX,2017-09-25,114.92,115,113.71,114.29,3700056
VAR,2017-09-25,104.99,105.3,103.21,103.99,599688
VFC,2017-09-25,61.9,62.57,61.63,61.69,1632302
VIAB,2017-09-25,27.57,28.3,27.535,27.9,3037980
VLO,2017-09-25,74.63,75.26,74.35,75.12,3461014
VMC,2017-09-25,116.52,116.93,114.82,115.73,947748
VNO,2017-09-25,75.66,76.36,75.43,76.11,868962
VRSK,2017-09-25,82.21,82.4,81.8202,82.03,595946
VRSN,2017-09-25,104.37,104.42,102.84,103.35,459991
VRTX,2017-09-25,151.19,152.79,148.77,149.1,1741161
VTR,2017-09-25,66.04,66.88,66.04,66.62,1193809
VZ,2017-09-25,49.87,50.315,49.745,49.9,13698567
V,2017-09-25,105.5,105.6524,102.7499,103.02,9395348
WAT,2017-09-25,181.26,181.26,179.02,180.32,392465
WBA,2017-09-25,78.6,79.42,78.58,78.96,5709867
WDC,2017-09-25,86.11,87.15,85.5,86.09,2787600
WEC,2017-09-25,63.5,64.43,63.5,64.24,1536992
WFC,2017-09-25,54.07,54.325,53.55,54.03,11595884
WHR,2017-09-25,175.05,178.32,174.83,177.29,816710
WLTW,2017-09-25,152.4,153.97,152.02,153.52,647485
WMB,2017-09-25,30.09,30.755,30.08,30.59,5957350
WMT,2017-09-25,78.92,80.1,78.86,79.15,8547808
WM,2017-09-25,78.44,78.6,78.25,78.6,1463573
WRK,2017-09-25,55.38,55.66,54.67,55.21,1461395
WU,2017-09-25,18.94,19.085,18.865,19.03,2726859
WYNN,2017-09-25,143.46,143.96,140.2,141.13,2193465
WYN,2017-09-25,104.63,105.2,103.56,103.65,784225
WY,2017-09-25,33.57,33.89,33.51,33.81,2662937
XEC,2017-09-25,111.77,114.33,111.44,114.29,1353967
XEL,2017-09-25,47.43,47.84,47.3,47.7,3477596
XLNX,2017-09-25,69.25,69.64,68.55,69.45,1990785
XL,2017-09-25,39.16,39.87,38.73,39.41,2955819
XOM,2017-09-25,80.03,81,79.98,80.98,10496637
XRAY,2017-09-25,58.28,59.22,58.1101,59.16,1222306
XRX,2017-09-25,33,33.275,32.82,33.25,1229230
XYL,2017-09-25,64.63,64.8,64.25,64.46,765652
YUM,2017-09-25,75.57,75.57,73.38,73.95,3807065
ZBH,2017-09-25,114.39,115.47,112.9701,114.37,1386717
ZION,2017-09-25,44.94,45.815,44.89,45.45,2240705
ZTS,2017-09-25,64.18,64.2776,63.51,63.67,2214327
AAL,2017-09-26,47.84,48.26,47.23,47.58,4706004
AAPL,2017-09-26,151.78,153.92,151.69,153.14,36660045
AAP,2017-09-26,97.99,98.43,96.9,97.59,1175482
ABBV,2017-09-26,86.35,86.91,85.161,85.35,5862363
ABC,2017-09-26,81.41,82.65,81.33,82,1018543
ABT,2017-09-26,52.62,53.3,52.59,52.85,6960683
ACN,2017-09-26,138.5,138.7,136.75,136.84,2911496
ADBE,2017-09-26,145.5,146.35,143.96,145.4,3279994
ADI,2017-09-26,84.58,84.66,83.6048,83.91,1281367
ADM,2017-09-26,43.62,43.63,43.41,43.52,2222266
ADP,2017-09-26,109.15,109.52,108.23,108.27,1540187
ADSK,2017-09-26,110.59,111.38,108.83,110.61,1590486
ADS,2017-09-26,218.65,220.79,217.75,218.93,674068
AEE,2017-09-26,59.25,59.39,58.89,59.14,1367035
AEP,2017-09-26,71.05,71.21,70.67,71.19,2038850
AES,2017-09-26,11.17,11.28,11.11,11.16,5684999
AET,2017-09-26,152.42,154.51,152.42,153.46,1926177
AFL,2017-09-26,83.14,83.85,83.07,83.54,1464504
AGN,2017-09-26,212.01,217,208.55,209.45,3280735
AIG,2017-09-26,60.8,60.85,60.01,60.47,7686610
AIV,2017-09-26,44.5,44.68,44.3,44.33,807647
AIZ,2017-09-26,94.5,94.79,91.89,94.37,571851
AJG,2017-09-26,60.82,61.66,60.744,61.48,1183532
AKAM,2017-09-26,48.21,48.3374,47.76,47.83,1872901
ALB,2017-09-26,129,129.91,127.41,128.42,1422092
ALGN,2017-09-26,185.61,186.1,183.04,184.2,693711
ALK,2017-09-26,75.5,76.27,74.81,74.96,1281539
ALLE,2017-09-26,84.75,85.62,84.5,85.35,518934
ALL,2017-09-26,90.9,91.5456,90.47,90.73,1652646
ALXN,2017-09-26,143.85,144.09,139.27,139.7,1470072
AMAT,2017-09-26,46.56,46.86,45.58,45.92,11086582
AMD,2017-09-26,12.85,12.93,12.43,12.45,68302025
AME,2017-09-26,65.13,65.77,65,65.42,1197492
AMGN,2017-09-26,186.51,187.55,185.4,185.6,2307852
AMG,2017-09-26,187.01,187.5,185.67,185.79,232810
AMP,2017-09-26,143.53,144.715,143.21,144.35,997206
AMT,2017-09-26,137.4,137.95,134.11,136.42,2752279
AMZN,2017-09-26,945.49,948.63,931.75,938.6,3564848
ANDV,2017-09-26,105.12,105.6,103.71,103.76,1116501
ANSS,2017-09-26,121,121.15,119.2,120.67,411906
ANTM,2017-09-26,182.25,184.97,182.0925,184.28,1819655
AON,2017-09-26,146.04,147.395,145.35,146.28,1486009
AOS,2017-09-26,59.02,59.32,58.97,59.08,559959
APA,2017-09-26,44.71,46.17,44.66,45.96,4365457
APC,2017-09-26,49.39,50.16,49.13,49.88,5095093
APD,2017-09-26,151.77,151.98,150.9,150.98,698144
APH,2017-09-26,82.05,82.16,81.55,81.62,868281
ARE,2017-09-26,118.89,119.32,118.43,119.16,479235
ARNC,2017-09-26,26.27,26.35,26.08,26.27,3388438
ATVI,2017-09-26,62.53,62.75,61.58,61.76,5637929
AVB,2017-09-26,179.33,179.66,178.68,179.1,1053414
AVGO,2017-09-26,237.88,239.95,235.31,237.27,3900972
AVY,2017-09-26,98.88,98.88,98.23,98.61,580916
AWK,2017-09-26,82.41,82.92,82.13,82.28,777202
AXP,2017-09-26,88.47,88.77,88.2,88.69,2197846
AYI,2017-09-26,165.44,166.22,164.07,165.03,389243
AZO,2017-09-26,585.87,588.58,578.63,587.13,408957
A,2017-09-26,64.65,64.9,63.91,64.11,1615338
BAC,2017-09-26,24.83,24.955,24.685,24.81,53012735
BAX,2017-09-26,62.86,62.88,62.425,62.52,1302183
BA,2017-09-26,254.6,256.48,253.54,253.7,2173606
BBT,2017-09-26,45.33,45.45,45.14,45.19,2815987
BBY,2017-09-26,54.2,54.86,53.67,54.64,3339055
BDX,2017-09-26,194.06,194.55,192.98,194.32,991200
BEN,2017-09-26,43.55,43.64,43.24,43.5,1816348
BF.B,2017-09-26,54.48,54.58,53.835,53.96,694286
BHF,2017-09-26,58.99,60.84,58.501,60.64,946396
BHGE,2017-09-26,37.34,37.34,36.6597,37.04,2629118
BIIB,2017-09-26,318.21,320.5,314,317.06,944261
BK,2017-09-26,52.37,52.4,52.05,52.12,2098545
BLK,2017-09-26,438.66,438.66,433.8,434.4,308425
BLL,2017-09-26,40.91,41.04,40.74,40.97,1713490
BMY,2017-09-26,63.12,63.6,62.805,62.93,3497913
BRK.B,2017-09-26,182.55,182.87,181.74,181.86,2381967
BSX,2017-09-26,28.8,28.895,28.65,28.68,3104299
BWA,2017-09-26,50.61,51.12,50.27,50.85,1214330
BXP,2017-09-26,122.69,124.12,122.5,123.75,612899
CAG,2017-09-26,33.55,33.61,33.29,33.36,3595876
CAH,2017-09-26,67.43,68.06,67.43,67.82,1358569
CAT,2017-09-26,124.7,125.07,124.32,124.51,2302141
CA,2017-09-26,33.11,33.315,32.98,33.16,1838738
CBG,2017-09-26,37.44,37.945,37.39,37.72,1272583
CBOE,2017-09-26,106.31,106.7,104.665,104.71,846367
CBS,2017-09-26,60,60.21,57.99,58,3754810
CB,2017-09-26,142.86,142.86,140.87,141.61,1635078
CCI,2017-09-26,100.29,100.67,99.16,99.57,2275325
CCL,2017-09-26,64.96,66.25,64.78,65.32,6144255
CDNS,2017-09-26,38.68,38.79,38.32,38.33,2499961
CELG,2017-09-26,145.03,146,143.47,143.63,3271426
CERN,2017-09-26,69.51,70,69.08,69.87,2427370
CFG,2017-09-26,36.54,37.01,36.36,36.82,4180510
CF,2017-09-26,35.78,35.875,34.33,34.88,5100139
CHD,2017-09-26,48.5,48.88,48.32,48.74,955428
CHK,2017-09-26,4.33,4.44,4.29,4.37,29942642
CHRW,2017-09-26,74,75.11,73.49,74.89,1945349
CHTR,2017-09-26,359.51,361.01,356.58,359.04,2090921
CINF,2017-09-26,76.31,76.7,75.615,76.17,414223
CI,2017-09-26,182.28,183.78,181.745,183.64,1127249
CLX,2017-09-26,131.02,131.4,130.26,131.3,643825
CL,2017-09-26,73,73.54,72.56,73.39,3307019
CMA,2017-09-26,73.8,74.18,73.43,73.78,1334075
CMCSA,2017-09-26,37.9,38.08,37.64,37.81,16012285
CME,2017-09-26,134.21,134.38,132.82,133.09,927559
CMG,2017-09-26,320.91,326.45,318.4,319.21,807913
CMI,2017-09-26,168.2,169.28,167.65,167.8,774716
CMS,2017-09-26,46.98,47.055,46.665,46.94,1786447
CNC,2017-09-26,91.22,93.87,91.22,92.32,2202327
CNP,2017-09-26,29.57,29.73,29.35,29.64,3296386
COF,2017-09-26,82.68,83.15,82.25,82.8,1734985
COG,2017-09-26,26.81,27.011,26.78,26.87,4996603
COL,2017-09-26,129.86,130.45,129.73,129.91,3423960
COO,2017-09-26,239.19,240.63,235.35,235.85,380244
COP,2017-09-26,49.73,50.03,49.22,49.67,5434193
COST,2017-09-26,162.71,164.73,162.59,164.07,2370441
COTY,2017-09-26,16.24,16.43,16.12,16.28,3833458
CPB,2017-09-26,46.64,46.945,46.3,46.67,1783332
CRM,2017-09-26,92.95,93.67,92.12,92.34,4558241
CSCO,2017-09-26,33.76,34.1,33.67,33.76,26138300
CSRA,2017-09-26,31.99,32.06,31.83,31.94,775728
CSX,2017-09-26,53.34,53.75,53.105,53.58,5054169
CTAS,2017-09-26,136.94,137.13,136.07,136.1,759156
CTL,2017-09-26,19.34,19.47,19.18,19.36,6263301
CTSH,2017-09-26,71.93,72.5208,71.51,71.62,3767991
CTXS,2017-09-26,76.26,76.36,75.48,75.55,1153207
CVS,2017-09-26,81.43,81.89,81.15,81.65,2785758
CVX,2017-09-26,117.79,118.0254,117.25,117.52,4874703
CXO,2017-09-26,129.43,131.09,129.3,130.69,829669
C,2017-09-26,70.85,71.24,70.51,70.94,11553776
DAL,2017-09-26,48.46,49.05,48.27,48.5,5232009
DE,2017-09-26,124,124.43,123.18,123.28,1057917
DFS,2017-09-26,61.7,62.75,61.64,62.69,2806619
DGX,2017-09-26,94.5,95.96,93.83,94.3,2414056
DG,2017-09-26,79.08,79.685,78.8,79.33,2511560
DHI,2017-09-26,37.2,37.609,37.17,37.44,3708282
DHR,2017-09-26,85.86,86.05,85.15,85.46,2388193
DISCA,2017-09-26,21.78,21.78,21.245,21.28,2447749
DISCK,2017-09-26,20.5,20.57,20.235,20.29,1701898
DISH,2017-09-26,53.61,53.61,52.09,52.15,2758016
DIS,2017-09-26,99.64,99.74,98.61,98.63,6220508
DLR,2017-09-26,114.2,114.33,113.21,113.29,1418909
DLTR,2017-09-26,85.21,86.05,84.75,84.89,1535650
DOV,2017-09-26,92.3,92.5,91.68,91.87,576646
DPS,2017-09-26,87.7,88.9,87.57,88.71,1352266
DRE,2017-09-26,29.05,29.125,28.84,28.86,1676153
DRI,2017-09-26,80.52,81.73,77.55,77.71,6191227
DTE,2017-09-26,109.6,109.93,108.9,109.53,953103
DUK,2017-09-26,85.04,85.1592,84.69,84.82,1570637
DVA,2017-09-26,57.82,58.59,57.33,58.47,1803073
DVN,2017-09-26,36.48,37.04,36.22,36.93,4578774
DWDP,2017-09-26,70.26,70.4757,69.33,69.35,5244251
DXC,2017-09-26,84.46,84.54,83.87,84.02,925282
D,2017-09-26,77.93,78.49,77.75,78.21,2131174
EA,2017-09-26,114.5,114.67,112.833,113.92,2994378
EBAY,2017-09-26,37.85,38.19,37.75,37.85,6132882
ECL,2017-09-26,131.8,131.99,130.17,130.23,562957
ED,2017-09-26,81.2,82.14,81.2,81.84,1505331
EFX,2017-09-26,102.79,106.15,101.74,106.05,7616767
EIX,2017-09-26,79.26,79.45,78.8801,79.15,1204127
EL,2017-09-26,108.01,108.29,107.2,107.96,2833237
EMN,2017-09-26,87.78,87.98,86.76,86.84,1937521
EMR,2017-09-26,63.64,63.65,63,63.1,3698570
EOG,2017-09-26,95.99,97.5,95.47,96.87,2951146
EQIX,2017-09-26,439,439.065,434.19,434.42,418079
EQR,2017-09-26,66.15,66.31,65.99,66.03,1520658
EQT,2017-09-26,65.1,65.87,64.75,64.95,3062496
ESRX,2017-09-26,62.43,63.17,62.43,63.05,2233474
ESS,2017-09-26,255.82,256.94,254.69,254.91,287467
ES,2017-09-26,61.49,61.635,61.18,61.34,1218864
ETFC,2017-09-26,41.81,42.059,41.64,41.9,1462470
ETN,2017-09-26,77.6,77.65,77.02,77.11,1855662
ETR,2017-09-26,77.75,77.935,77.39,77.45,756933
EVHC,2017-09-26,43.64,44.295,42.71,43.27,3107447
EW,2017-09-26,110.47,111.7,110.41,110.59,832303
EXC,2017-09-26,37.52,37.52,37.155,37.17,3971960
EXPD,2017-09-26,58.09,59.1,57.92,58.95,885554
EXPE,2017-09-26,143.53,144.44,141.17,143.39,2071239
EXR,2017-09-26,79.73,79.73,79.29,79.37,551206
FAST,2017-09-26,44.77,45.39,44.441,45.24,2312725
FBHS,2017-09-26,65.4,65.9,65.25,65.43,687710
FB,2017-09-26,164.5,165.5,162.78,164.21,23363335
FCX,2017-09-26,13.98,14.16,13.9,13.99,13522228
FDX,2017-09-26,218.74,220.32,218.54,219.81,1404650
FE,2017-09-26,31.01,31.06,30.77,30.83,4357940
FFIV,2017-09-26,119.44,119.54,118.4,118.61,392125
FISV,2017-09-26,127.61,127.91,127,127.48,947807
FIS,2017-09-26,92.93,93.166,92.51,92.65,933099
FITB,2017-09-26,27.21,27.48,27.13,27.39,3839341
FLIR,2017-09-26,39.42,39.44,38.98,38.99,1044496
FLR,2017-09-26,41.6,42.06,41.47,41.84,1184822
FLS,2017-09-26,43.1,43.52,42.87,43.37,1135589
FL,2017-09-26,34.86,35.21,34.23,35.12,2781321
FMC,2017-09-26,86.36,87.54,85.49,85.71,1354117
FOXA,2017-09-26,27.22,27.22,26.9,26.95,5256845
FOX,2017-09-26,26.63,26.7,26.4,26.42,1932815
FRT,2017-09-26,124.99,126.0597,124.4,125.08,408649
FTI,2017-09-26,26.78,26.98,26.71,26.79,2520904
FTV,2017-09-26,70.04,70.36,69.8,69.85,1183695
F,2017-09-26,11.95,12,11.9,11.93,30646723
GD,2017-09-26,205.05,206.21,204.73,205.33,705505
GE,2017-09-26,25.15,25.21,24.92,24.93,40753220
GGP,2017-09-26,21.04,21.37,20.9,21.04,9481959
GILD,2017-09-26,83.67,84.73,83.55,83.76,7900004
GIS,2017-09-26,52.3,52.45,51.86,51.97,2782908
GLW,2017-09-26,30.16,30.16,29.75,29.81,5232663
GM,2017-09-26,40.33,40.62,40.18,40.26,14256611
GOOGL,2017-09-26,936.69,944.08,935.12,937.43,1672749
GOOG,2017-09-26,923.72,930.82,921.14,924.86,1666861
GPC,2017-09-26,93.7,95.65,93.53,94.16,1768764
GPN,2017-09-26,94.33,94.95,93.631,94.35,1334762
GPS,2017-09-26,29.16,29.56,29.07,29.31,3673375
GRMN,2017-09-26,53.45,53.85,53.335,53.68,1058679
GS,2017-09-26,230.86,231.44,229.03,229.94,1770007
GT,2017-09-26,32.87,33.26,32.77,33.02,3700275
GWW,2017-09-26,179.15,181.64,177.27,180.99,803511
HAL,2017-09-26,44.5,44.87,44.24,44.64,6066963
HAS,2017-09-26,97.04,97.695,96.7,97.42,907275
HBAN,2017-09-26,13.45,13.48,13.35,13.45,6287544
HBI,2017-09-26,24.28,24.62,24.24,24.58,4688052
HCA,2017-09-26,76.76,77.84,76.75,77.65,1971967
HCN,2017-09-26,71.24,71.9,70.68,71.81,2813087
HCP,2017-09-26,28.09,28.12,27.82,28.02,4825583
HD,2017-09-26,161.55,162,160.79,161.26,3222646
HES,2017-09-26,45.85,46.5,45.46,46.32,3776085
HIG,2017-09-26,54.56,55.07,54.45,54.9,2504939
HII,2017-09-26,220,222.86,219.63,222.21,209297
HLT,2017-09-26,69.08,69.52,68.8,69.5,2773155
HOG,2017-09-26,48.96,49.745,48.85,49.59,1129261
HOLX,2017-09-26,37.47,37.61,37.36,37.42,1400090
HON,2017-09-26,141.06,141.41,140.15,140.24,2361761
HPE,2017-09-26,14.74,15.08,14.69,14.89,25926091
HPQ,2017-09-26,19.77,20.125,19.77,19.88,16565020
HP,2017-09-26,52.67,52.99,52.18,52.93,985356
HRB,2017-09-26,26.25,26.57,25.99,26.36,3587072
HRL,2017-09-26,31.6,32.195,31.53,31.7,1586451
HRS,2017-09-26,131,131.7,130.75,131.52,358122
HSIC,2017-09-26,80.57,80.96,80.09,80.39,1053414
HST,2017-09-26,18.38,18.58,18.36,18.5,3931779
HSY,2017-09-26,107.01,107.41,106.61,107.21,835645
HUM,2017-09-26,237.84,241.79,237.84,239.21,1348824
IBM,2017-09-26,146.36,147.42,145.94,146.56,4488620
ICE,2017-09-26,67.13,67.68,66.93,66.99,2560623
IDXX,2017-09-26,154.5,154.94,153.09,153.24,562328
IFF,2017-09-26,145.49,145.89,143.8,143.83,221438
ILMN,2017-09-26,202.06,202.765,197.63,198.44,767429
INCY,2017-09-26,110.16,111.089,108.08,109.15,1920320
INFO,2017-09-26,46,46.6281,44.09,44.12,7780735
INTC,2017-09-26,37.21,37.64,37,37.47,29790369
INTU,2017-09-26,145.23,145.61,144.1,144.77,1166329
IPG,2017-09-26,21.37,21.57,21,21.04,5827007
IP,2017-09-26,55.85,56.15,55.6,55.9,1771401
IQV,2017-09-26,94.88,95.27,93.98,94.08,1617844
IRM,2017-09-26,40.19,40.2,39.345,39.36,1038685
IR,2017-09-26,88.85,89.16,88.37,88.75,1366279
ISRG,2017-09-26,340.6497,342.233,337.7963,338.8797,524322
ITW,2017-09-26,147.32,147.63,146.81,147.09,617914
IT,2017-09-26,124.1,124.91,122.91,124.1,354559
IVZ,2017-09-26,34.29,34.4,34.07,34.09,1161131
JBHT,2017-09-26,105.1,107.39,104.59,107.08,1005543
JCI,2017-09-26,40.02,41.12,39.92,40.94,6581989
JEC,2017-09-26,58.31,58.485,57.82,58.3,583340
JNJ,2017-09-26,131.5,131.94,130.82,130.94,4516193
JNPR,2017-09-26,27.99,28.09,27.8,27.84,1982903
JPM,2017-09-26,93.78,94.03,93.341,93.7,9358111
JWN,2017-09-26,47.46,47.71,47.05,47.53,1600996
KEY,2017-09-26,18.32,18.41,18.21,18.34,5586089
KHC,2017-09-26,78.6,78.91,78.03,78.59,3160327
KIM,2017-09-26,19.89,20.255,19.67,20.16,4864031
KLAC,2017-09-26,99.78,100.05,98.265,99.17,846388
KMB,2017-09-26,117.7,117.98,117.26,117.68,1147249
KMI,2017-09-26,19.61,19.67,19.45,19.52,8493856
KMX,2017-09-26,73.6,74.48,72.88,73.59,3638392
KORS,2017-09-26,46.47,47.44,46.19,47.03,2126352
KO,2017-09-26,45.69,45.87,45.56,45.57,6480138
KR,2017-09-26,19.95,20.36,19.95,20.19,22762354
KSS,2017-09-26,46.37,46.94,45.68,46.27,2793174
KSU,2017-09-26,107.84,108.0475,106.93,107.51,555809
K,2017-09-26,63.93,63.95,62.97,63.42,2929146
LB,2017-09-26,42.04,43.24,41.96,42.55,9443632
LEG,2017-09-26,47.32,47.81,47.18,47.43,968728
LEN,2017-09-26,49.8137,50.3039,49.5343,50.1765,1847569
LH,2017-09-26,150.24,152.69,149.94,150.82,919848
LKQ,2017-09-26,34.99,35.45,34.98,35,1204720
LLL,2017-09-26,189.29,189.43,187.401,189.01,307007
LLY,2017-09-26,84.43,85.13,84.01,84.22,2347234
LMT,2017-09-26,308.55,310.69,308.21,309.58,1025850
LNC,2017-09-26,72.84,73.23,72.26,72.94,1069911
LNT,2017-09-26,42.19,42.32,42.01,42.25,1091030
LOW,2017-09-26,79.54,79.82,78.94,79.29,5260627
LRCX,2017-09-26,172.32,172.66,167.52,169.44,2549772
LUK,2017-09-26,24.78,24.85,24.56,24.78,1694305
LUV,2017-09-26,55.39,55.96,55.1,55.72,4115803
LYB,2017-09-26,98.11,100.1,97.99,99.76,3017387
L,2017-09-26,47.76,48.05,47.59,47.88,637201
MAA,2017-09-26,106.85,107.5,106.77,107.11,514398
MAC,2017-09-26,54.96,56.69,54.395,56.19,2558801
MAR,2017-09-26,109.07,109.65,107.96,108.07,2825731
MAS,2017-09-26,38.25,38.481,38.2,38.4,1668324
MAT,2017-09-26,14.67,15.16,14.65,14.98,13041468
MA,2017-09-26,139.02,139.38,137.75,138.37,3162640
MCD,2017-09-26,156.25,156.84,153.27,153.35,6420043
MCHP,2017-09-26,88.8,89.29,87.19,87.76,1781286
MCK,2017-09-26,154.51,155.92,154.04,154.88,1199522
MCO,2017-09-26,138.74,138.925,137.77,138.35,556216
MDLZ,2017-09-26,40.63,40.89,40.46,40.63,9038646
MDT,2017-09-26,78.25,78.88,78.07,78.37,4791028
MET,2017-09-26,50.76,51.54,50.57,51.47,5872475
MGM,2017-09-26,32.09,32.32,31.925,32.16,3460301
MHK,2017-09-26,245.04,247.94,245.04,245.72,400800
MKC,2017-09-26,96.94,97.65,96.56,97.28,1061614
MLM,2017-09-26,196.5,197.69,194.28,196.55,624609
MMC,2017-09-26,82.83,83.985,82.675,83.65,2306561
MMM,2017-09-26,211.26,212.83,210.93,211.03,1224628
MNST,2017-09-26,55.22,55.51,55.15,55.2,1980637
MON,2017-09-26,120,120.01,119.7,119.73,1795223
MOS,2017-09-26,21.29,21.51,21,21.39,3201701
MO,2017-09-26,64.15,65.165,64.03,64.52,12651912
MPC,2017-09-26,55.36,55.65,55.07,55.38,4032771
MRK,2017-09-26,65.1,65.32,64.72,64.76,6976185
MRO,2017-09-26,13.09,13.445,12.97,13.4,14915364
MSFT,2017-09-26,73.67,73.81,72.99,73.26,18019577
MSI,2017-09-26,83.65,83.81,82.86,83.02,748130
MS,2017-09-26,47.7,47.74,47.115,47.46,7146052
MTB,2017-09-26,155.29,155.55,153.97,155.44,643433
MTD,2017-09-26,630.15,632.38,621.7,625.39,98020
MU,2017-09-26,35.23,35.37,34.09,34.18,55112580
MYL,2017-09-26,31.37,31.87,31.09,31.13,4583918
M,2017-09-26,21.88,21.985,21.65,21.87,5342105
NAVI,2017-09-26,14.86,15.22,14.7,15.18,2797273
NBL,2017-09-26,27.64,27.95,27.39,27.89,3729083
NCLH,2017-09-26,54.46,55.68,54.26,54.89,2551595
NDAQ,2017-09-26,77.47,77.4999,76.33,76.37,519618
NEE,2017-09-26,146.91,148.235,146.91,147.7,1390542
NEM,2017-09-26,38.27,38.57,37.875,37.97,5120065
NFLX,2017-09-26,180.7,180.95,176.55,179.38,5602471
NFX,2017-09-26,29.32,29.81,29.24,29.59,2105150
NI,2017-09-26,25.91,26.17,25.81,26.07,1624848
NKE,2017-09-26,53.18,53.97,52.98,53.7,16183717
NLSN,2017-09-26,41.05,41.47,40.86,41.11,1122790
NOC,2017-09-26,281.6,284.93,281.47,284.74,922622
NOV,2017-09-26,35.6,36.445,35.58,36.3,2401835
NRG,2017-09-26,23.39,24.16,23.18,24.1,7919274
NSC,2017-09-26,130.68,131.46,130,131,1122688
NTAP,2017-09-26,43,43.82,42.875,43.76,3274720
NTRS,2017-09-26,89.42,90.33,89.05,89.87,1179768
NUE,2017-09-26,54.35,54.86,54.07,54.09,1506213
NVDA,2017-09-26,176.45,178.68,170.35,171.96,28140511
NWL,2017-09-26,41.15,41.75,41.1,41.24,5635057
NWSA,2017-09-26,13.23,13.23,13.07,13.11,1158262
NWS,2017-09-26,13.6,13.6,13.35,13.4,719482
OKE,2017-09-26,55.21,55.45,54.85,55.22,2551163
OMC,2017-09-26,75.95,76.67,75.04,75.13,1734162
ORCL,2017-09-26,48.1,48.21,47.89,47.92,18679949
ORLY,2017-09-26,216.58,216.58,212.46,212.95,851864
OXY,2017-09-26,64.25,64.645,64.099,64.44,3425532
O,2017-09-26,57.93,58.61,57.72,58.34,1306566
PAYX,2017-09-26,60.26,60.29,59.77,59.94,1882705
PBCT,2017-09-26,17.53,17.645,17.47,17.62,1993816
PCAR,2017-09-26,72.27,72.41,71.8,71.87,997762
PCG,2017-09-26,68.98,69.35,68.86,69.04,2344043
PCLN,2017-09-26,1835.45,1843.42,1820.22,1825.92,452741
PDCO,2017-09-26,38.13,38.9,38.12,38.7,1475425
PEG,2017-09-26,46.45,46.62,46.21,46.51,2042016
PEP,2017-09-26,112.23,112.3,111.73,111.81,2953814
PFE,2017-09-26,35.51,35.645,35.24,35.3,17559784
PFG,2017-09-26,63.4,63.47,63.01,63.36,651362
PGR,2017-09-26,47.91,48.29,47.8,47.85,2941636
PG,2017-09-26,92.82,92.845,92.2,92.65,4885203
PHM,2017-09-26,26.26,26.55,26.19,26.33,3162088
PH,2017-09-26,177.06,177.19,171.5,173.97,1858001
PKG,2017-09-26,114.07,115.12,113.9,114.32,663516
PKI,2017-09-26,68.92,69.06,67.51,68.18,547289
PLD,2017-09-26,63.7,64.01,63.47,63.66,1633861
PM,2017-09-26,112.28,113.333,112.1,112.21,3537522
PNC,2017-09-26,132.86,133.32,132.25,132.43,2436880
PNR,2017-09-26,66.98,67.02,66.01,66.36,758759
PNW,2017-09-26,86.83,87.17,86.47,86.48,683251
PPG,2017-09-26,109.39,109.74,108.13,108.51,2132748
PPL,2017-09-26,38.58,38.88,38.52,38.74,4516131
PRGO,2017-09-26,85.07,85.48,84.34,84.79,1077411
PRU,2017-09-26,105.29,106.06,104.97,105.94,1744510
PSA,2017-09-26,214.64,215.85,213.97,214.13,675403
PSX,2017-09-26,91.15,91.68,90.91,91.35,1986464
PVH,2017-09-26,125.3,127.36,125.02,126.71,787136
PWR,2017-09-26,37.36,37.66,37.185,37.51,918604
PXD,2017-09-26,145.83,148.24,144.92,147.58,1714432
PX,2017-09-26,138.5,140.64,137.92,138.43,1490297
PYPL,2017-09-26,63.71,63.7623,62.84,62.94,8551871
QCOM,2017-09-26,51.75,51.87,50.85,51.13,9378772
QRVO,2017-09-26,69,69.37,67.6975,68.24,1113292
RCL,2017-09-26,116.05,119.49,115.32,117.19,2414273
REGN,2017-09-26,440.4,442.8,433.315,434.97,453376
REG,2017-09-26,62.79,63.45,62.5,63.09,1147603
RE,2017-09-26,222.23,222.99,217.05,220.27,888657
RF,2017-09-26,14.5,14.77,14.47,14.71,12868958
RHI,2017-09-26,49.15,49.365,48.35,49.1,891744
RHT,2017-09-26,111.28,113.73,107.25,110.07,6247686
RJF,2017-09-26,82.97,83.653,82.39,82.95,511165
RL,2017-09-26,89.06,89.5,88.12,88.73,1080629
RMD,2017-09-26,76.76,76.99,76.28,76.3,445945
ROK,2017-09-26,177.75,178.82,176.77,176.98,612081
ROP,2017-09-26,244.76,245.68,242.75,243.41,262978
ROST,2017-09-26,63.01,63.94,62.67,63.79,3651706
RRC,2017-09-26,19.16,19.81,19.04,19.78,5029847
RSG,2017-09-26,66.59,66.66,66.33,66.42,693864
RTN,2017-09-26,184,185.35,183.66,184.67,1209810
SBAC,2017-09-26,141.55,142.98,141.09,142.41,1467371
SBUX,2017-09-26,55.06,55.22,54.795,55.13,8021851
SCG,2017-09-26,56.25,56.26,54.4,55.57,2161599
SCHW,2017-09-26,42.68,42.95,42.42,42.83,6479367
SEE,2017-09-26,42.3,42.94,42.3,42.8,2514789
SHW,2017-09-26,355,359.9999,350.975,352.14,857479
SIG,2017-09-26,65.28,66.345,65.2,65.45,1351936
SJM,2017-09-26,105.48,106.6,104.48,106.08,1498233
SLB,2017-09-26,69.27,69.56,68.54,68.82,6393397
SLG,2017-09-26,101.69,103.41,101.58,103.06,1139041
SNA,2017-09-26,149.21,150.3106,147.97,149.63,431481
SNI,2017-09-26,86.05,86.08,85.68,85.88,656999
SNPS,2017-09-26,79.71,80.02,79,79.15,601213
SO,2017-09-26,49,49.03,48.66,48.79,3976334
SPGI,2017-09-26,155.52,156.19,154.73,155.07,865108
SPG,2017-09-26,161.17,164.18,160.76,163.51,1706519
SRCL,2017-09-26,70.54,71.12,69.96,71.11,500183
SRE,2017-09-26,116.86,117.04,116.18,116.26,879907
STI,2017-09-26,57.47,58.15,57.22,58.13,3064407
STT,2017-09-26,94.63,94.72,93.75,93.91,1759092
STX,2017-09-26,33.18,33.5,32.8,32.87,3423937
STZ,2017-09-26,200,201.6999,197.32,200.45,1309599
SWKS,2017-09-26,100.36,100.75,98.97,99.35,2120500
SWK,2017-09-26,150.68,150.84,148.9,149.02,1207780
SYF,2017-09-26,29.61,30.04,29.51,29.94,3918596
SYK,2017-09-26,140.79,141.52,140.28,141.08,856585
SYMC,2017-09-26,32.96,33.21,32.45,32.74,5040475
SYY,2017-09-26,54.15,54.47,53.82,54.11,2004889
TAP,2017-09-26,82.19,82.87,81.94,82.35,1231235
TDG,2017-09-26,258.43,259.54,255.78,256.55,323764
TEL,2017-09-26,81.46,82.22,81.33,82.05,1402094
TGT,2017-09-26,58.55,59.08,58.34,58.59,4210951
TIF,2017-09-26,88.04,89.92,88.04,89.66,1148471
TJX,2017-09-26,74,74.38,73.52,73.78,2931827
TMK,2017-09-26,78.95,79.13,78.54,78.87,420541
TMO,2017-09-26,189.31,189.8467,187.57,187.67,1384634
TPR,2017-09-26,39.27,40.03,39.15,39.68,3291689
TRIP,2017-09-26,41.49,42.14,40.86,41.13,2185672
TROW,2017-09-26,87.23,87.43,86.42,86.56,1301458
TRV,2017-09-26,122.67,123.49,122.2401,122.57,1298467
TSCO,2017-09-26,62.91,63.34,62.27,62.85,1124224
TSN,2017-09-26,65.63,66.7645,65.27,65.83,1627833
TSS,2017-09-26,65.82,66.4749,65.5701,65.74,2572818
TWX,2017-09-26,103.12,103.38,102.9,102.93,3019753
TXN,2017-09-26,87.99,88.29,87.45,87.7,3121225
TXT,2017-09-26,53.12,53.39,52.93,53.13,1078949
T,2017-09-26,39.12,39.31,38.7,38.72,22605912
UAA,2017-09-26,16.77,16.85,16.4,16.54,4926154
UAL,2017-09-26,59.56,60.09,59.3,59.68,3977174
UA,2017-09-26,15.45,15.52,15.1,15.14,3561405
UDR,2017-09-26,38.12,38.25,38.06,38.08,1001205
UHS,2017-09-26,108.36,109.28,107.92,109.01,679166
ULTA,2017-09-26,219,220.755,218.67,218.99,1422228
UNH,2017-09-26,192.31,194.36,192.04,192.7,2775350
UNM,2017-09-26,50.36,50.69,50.17,50.52,664942
UNP,2017-09-26,115.9,115.9,115.09,115.43,2976914
UPS,2017-09-26,118.02,119,116.99,118.92,2870741
URI,2017-09-26,132.4,134.57,132.0236,133.94,1040747
USB,2017-09-26,53.61,53.76,53.36,53.6,5163857
UTX,2017-09-26,114.58,115.01,114.23,114.72,4020190
VAR,2017-09-26,104.39,104.98,103.42,103.48,463726
VFC,2017-09-26,61.84,63.04,61.715,62.79,2441993
VIAB,2017-09-26,27.93,28.16,27.55,27.59,2616126
VLO,2017-09-26,75.02,75.75,74.81,74.96,3287925
VMC,2017-09-26,115.88,116.485,114.6,115.89,626055
VNO,2017-09-26,76.1,77.15,75.8,76.96,1570768
VRSK,2017-09-26,82.5,82.5,81.7,81.9,1049422
VRSN,2017-09-26,104.06,104.54,103.33,104.22,549879
VRTX,2017-09-26,149.85,150.82,148,148.46,1762039
VTR,2017-09-26,66.42,66.67,65.9,66.16,1249284
VZ,2017-09-26,49.96,50.08,49.4,49.51,12007462
V,2017-09-26,103.11,104.02,102.88,102.94,6263608
WAT,2017-09-26,179.59,180.24,178.03,178.98,627737
WBA,2017-09-26,79.48,79.63,78.85,79.08,4292356
WDC,2017-09-26,87.04,87.82,86.09,86.28,3735851
WEC,2017-09-26,64.16,64.31,63.89,63.91,1324728
WFC,2017-09-26,54.1,54.28,53.76,53.8,12052460
WHR,2017-09-26,177.8,182.25,177.1893,181.63,1016635
WLTW,2017-09-26,153.99,156.14,153.5,154.86,1906757
WMB,2017-09-26,30.5,30.64,30.22,30.23,6027660
WMT,2017-09-26,79.04,79.54,78.92,79.39,5835332
WM,2017-09-26,78.62,78.79,78.395,78.62,1266181
WRK,2017-09-26,55.4,55.95,55.23,55.6,1024821
WU,2017-09-26,19.08,19.08,18.7,18.73,3967258
WYNN,2017-09-26,142.38,145,141.79,144.62,1085675
WYN,2017-09-26,104,105.27,103.94,104.88,1511565
WY,2017-09-26,33.8,33.88,33.67,33.72,2486474
XEC,2017-09-26,113.45,114.5,113.12,113.24,789593
XEL,2017-09-26,47.72,47.965,47.55,47.71,2570357
XLNX,2017-09-26,69.8,70.31,69.3,69.52,2568010
XL,2017-09-26,39.19,39.19,38.2,38.23,3188701
XOM,2017-09-26,80.71,80.995,80.56,80.89,8755080
XRAY,2017-09-26,59.15,59.88,59.02,59.55,1382593
XRX,2017-09-26,33.39,33.8,33.31,33.71,2104384
XYL,2017-09-26,64.56,64.695,63.27,63.34,1570793
YUM,2017-09-26,73.97,74.13,73.31,73.4,2306655
ZBH,2017-09-26,114.52,115.56,114.16,114.75,1008227
ZION,2017-09-26,45.6,45.98,45.39,45.84,1800920
ZTS,2017-09-26,63.71,64.14,63.29,63.33,1580127
AAL,2017-09-27,47.58,48.1,46.6301,46.85,6183158
AAPL,2017-09-27,153.8,154.7189,153.54,154.23,25504227
AAP,2017-09-27,98.2,99.45,97.41,99.33,1253987
ABBV,2017-09-27,85.35,85.3919,83.19,84.75,6581193
ABC,2017-09-27,82.17,82.8,81.02,82.43,960866
ABT,2017-09-27,52.85,53.08,51.55,52.15,8025594
ACN,2017-09-27,137.32,137.54,136.12,136.64,3885524
ADBE,2017-09-27,146.31,147.09,145.7535,146.43,2947611
ADI,2017-09-27,84.57,85.23,83.81,84.92,1513019
ADM,2017-09-27,43.51,43.65,42.74,43.05,3266892
ADP,2017-09-27,108.53,109.94,108.128,109.64,3848773
ADSK,2017-09-27,110.21,113.47,110.21,111.96,1731396
ADS,2017-09-27,220.46,220.98,217.93,219.86,457947
AEE,2017-09-27,58.66,58.92,57.8,57.92,2112379
AEP,2017-09-27,70.73,70.81,69.925,70.31,2339578
AES,2017-09-27,11.09,11.17,11.06,11.13,4690074
AET,2017-09-27,153.62,154.86,151.66,154.21,2688071
AFL,2017-09-27,83.78,83.9925,83.05,83.78,2063679
AGN,2017-09-27,210.02,210.82,207.5,208.3,2203630
AIG,2017-09-27,60.9,61.52,60.51,61.25,5967317
AIV,2017-09-27,43.98,44.13,43.48,43.63,986596
AIZ,2017-09-27,95.44,96.68,95.3999,95.65,565768
AJG,2017-09-27,61.87,61.87,61.19,61.63,1039477
AKAM,2017-09-27,48.12,48.13,47.44,47.75,1562548
ALB,2017-09-27,129.16,131.12,128.885,130.02,1235632
ALGN,2017-09-27,184.49,186.805,183.21,184.78,676107
ALK,2017-09-27,75.31,75.575,74.29,75.1,1303983
ALLE,2017-09-27,85.61,86.45,85.29,85.33,751419
ALL,2017-09-27,91.69,91.72,90.7,90.89,1414448
ALXN,2017-09-27,139.71,140.49,138.85,139.45,1465624
AMAT,2017-09-27,46.73,49.71,46.68,48.84,20364432
AMD,2017-09-27,12.65,12.87,12.5,12.74,59947247
AME,2017-09-27,65.66,66.39,65.66,66.27,1510532
AMGN,2017-09-27,185.05,186.8799,183.9,184.88,2436694
AMG,2017-09-27,186.92,189.86,186.78,188.45,354255
AMP,2017-09-27,146.24,148.5,146.01,147.91,927744
AMT,2017-09-27,136.02,136.39,134.51,134.74,2646577
AMZN,2017-09-27,948,955.3,943.3,950.87,3148933
ANDV,2017-09-27,103.76,103.8855,101.79,102.44,2062136
ANSS,2017-09-27,121,121.45,119.78,120.94,574797
ANTM,2017-09-27,184.78,186.87,183.49,186.45,1608418
AON,2017-09-27,147.66,147.66,146.02,146.43,971503
AOS,2017-09-27,59.2,59.42,58.65,59,700193
APA,2017-09-27,46.15,46.44,45.37,46.26,2356206
APC,2017-09-27,50.05,50.14,48.855,49.06,6061667
APD,2017-09-27,151.3,151.58,150.105,151.32,942087
APH,2017-09-27,81.99,82.24,81.675,81.97,1135127
ARE,2017-09-27,118.63,119.16,117.04,117.56,626669
ARNC,2017-09-27,26.45,26.56,26.08,26.38,2927641
ATVI,2017-09-27,62,63.45,61.99,63.09,5001724
AVB,2017-09-27,179.32,179.32,177.615,178.16,865013
AVGO,2017-09-27,239.5,242.67,238.58,240.58,2648852
AVY,2017-09-27,99.07,99.565,98.39,99.4,745198
AWK,2017-09-27,81.78,82.19,80.03,81,1324045
AXP,2017-09-27,89.68,89.74,89.03,89.49,2888865
AYI,2017-09-27,165.2,169.79,164.34,168.68,480331
AZO,2017-09-27,588.87,590.2499,582.4,588.28,304767
A,2017-09-27,64.27,64.66,64.05,64.39,1272526
BAC,2017-09-27,25.31,25.64,25.18,25.41,92877389
BAX,2017-09-27,62.62,62.86,61.94,62.46,2310889
BA,2017-09-27,255.27,258.77,253.971,255.28,3840114
BBT,2017-09-27,45.91,46.45,45.62,46.08,4779344
BBY,2017-09-27,54.63,56.86,54.6,56.67,4980398
BDX,2017-09-27,194.53,194.675,192.59,194.05,864704
BEN,2017-09-27,43.94,44.78,43.92,44.48,4174215
BF.B,2017-09-27,53.83,53.87,53.22,53.49,552271
BHF,2017-09-27,60.68,61.92,60.28,61.29,1263464
BHGE,2017-09-27,37.1,37.2,36.69,36.93,2168587
BIIB,2017-09-27,318.57,318.75,311.73,312.8,1086353
BK,2017-09-27,52.96,52.96,52.47,52.76,3390927
BLK,2017-09-27,438.27,438.68,433.87,438.4,410182
BLL,2017-09-27,40.99,41.22,40.69,40.99,3171633
BMY,2017-09-27,62.78,63.145,62.57,62.95,4674205
BRK.B,2017-09-27,182.87,184,182.51,183.27,2593883
BSX,2017-09-27,28.72,28.94,28.68,28.86,4173818
BWA,2017-09-27,51.15,51.239,50.16,50.46,1613272
BXP,2017-09-27,123.5,123.81,122.5,122.82,458613
CAG,2017-09-27,33.4,33.45,32.9,33.34,5203019
CAH,2017-09-27,67.96,68.22,67.39,68.14,1245831
CAT,2017-09-27,125.21,125.42,124.34,124.52,2140644
CA,2017-09-27,32.57,33.3532,32.57,33.25,1377757
CBG,2017-09-27,38,38.14,37.39,37.9,1800161
CBOE,2017-09-27,105.35,107.07,105,106.7,864115
CBS,2017-09-27,58.05,58.66,57.47,58.21,4550389
CB,2017-09-27,142.54,142.54,141.6,141.91,1414821
CCI,2017-09-27,99.56,100.58,99.21,99.99,2574613
CCL,2017-09-27,65.3,65.68,63.55,63.68,3948168
CDNS,2017-09-27,38.5,38.97,38.5,38.92,2648942
CELG,2017-09-27,144.12,144.62,142.13,142.97,2674428
CERN,2017-09-27,70,71.49,69.85,71.07,1935196
CFG,2017-09-27,37.52,37.645,37.115,37.22,4290407
CF,2017-09-27,34.88,35.35,34.39,35.09,3814905
CHD,2017-09-27,48.65,48.74,47.68,48.04,1162267
CHK,2017-09-27,4.38,4.449,4.301,4.42,30789260
CHRW,2017-09-27,75.17,75.73,74.93,75.68,2092761
CHTR,2017-09-27,359.59,365.5,356.875,362.85,2280071
CINF,2017-09-27,76.7,77.18,76.23,76.9,389020
CI,2017-09-27,184,185.14,182.02,184.43,1115409
CLX,2017-09-27,131.36,131.36,127,129.33,1388709
CL,2017-09-27,73.18,73.43,72.33,73.08,4255386
CMA,2017-09-27,75,75.98,74.52,75.12,2020942
CMCSA,2017-09-27,37.83,38.84,37.72,38.53,24698691
CME,2017-09-27,133.43,134.98,133.24,134.53,1221219
CMG,2017-09-27,320.4,322.72,311.07,313.85,1292960
CMI,2017-09-27,168.69,169.01,167.01,168.35,771103
CMS,2017-09-27,46.68,46.78,45.92,46.23,1459848
CNC,2017-09-27,92.73,94.25,91.931,93.72,1412812
CNP,2017-09-27,29.5,29.64,28.97,29.08,3461730
COF,2017-09-27,83.8,84.44,83.18,83.93,2402327
COG,2017-09-27,27,27.09,26.52,26.83,6066785
COL,2017-09-27,129.98,130.77,129.861,130.22,1793397
COO,2017-09-27,235.85,236.615,233.66,235.42,414208
COP,2017-09-27,49.67,50.22,49.58,50.22,5369531
COST,2017-09-27,164.49,165.315,163.38,164.42,2053131
COTY,2017-09-27,16.35,16.4875,16.15,16.31,5662535
CPB,2017-09-27,46.65,47.065,46.23,47.05,2346911
CRM,2017-09-27,92.91,93.66,92.62,93.21,2945088
CSCO,2017-09-27,33.78,33.92,33.3037,33.48,22594626
CSRA,2017-09-27,32.05,32.29,31.98,32.11,1113667
CSX,2017-09-27,53.78,54.23,53.65,53.83,5078937
CTAS,2017-09-27,143.41,145,142.36,144.01,2727651
CTL,2017-09-27,19.36,19.7254,19.22,19.31,5172169
CTSH,2017-09-27,72.03,72.33,71.529,71.91,2037406
CTXS,2017-09-27,75.82,77.31,75.82,76.47,1194063
CVS,2017-09-27,81.72,82,80.8,81.47,3308404
CVX,2017-09-27,117.46,117.5952,116.77,117.45,3926833
CXO,2017-09-27,131.17,132.35,130.12,132.25,931523
C,2017-09-27,72.19,72.97,71.91,72.28,18092199
DAL,2017-09-27,48.9,49.28,47.12,47.72,11658316
DE,2017-09-27,123.5,123.9,122.7,123.32,2517755
DFS,2017-09-27,63.26,64.19,63.12,64.06,3413078
DGX,2017-09-27,94.3,94.6748,92.79,93.09,1989174
DG,2017-09-27,79.27,80.06,78.8605,79.93,2539504
DHI,2017-09-27,37.68,38.22,37.33,38.15,7984874
DHR,2017-09-27,85.79,86.15,84.96,85.46,2546562
DISCA,2017-09-27,21.34,21.54,21.065,21.47,2289583
DISCK,2017-09-27,20.32,20.4,19.985,20.34,2154100
DISH,2017-09-27,52.33,53.59,52.17,53.31,1859284
DIS,2017-09-27,98.97,99.525,98.02,99.24,7596559
DLR,2017-09-27,113.04,115.26,112.14,115.25,1886719
DLTR,2017-09-27,85.27,86.22,84.37,85.67,1751276
DOV,2017-09-27,92.34,92.34,91.25,91.44,1056067
DPS,2017-09-27,88.54,88.58,87.28,87.65,1306114
DRE,2017-09-27,28.81,28.86,28.36,28.61,1905754
DRI,2017-09-27,79.2,80.39,78.87,79.15,3086206
DTE,2017-09-27,108.85,109.24,106.8244,107.24,776944
DUK,2017-09-27,84.4,84.6,83.52,83.94,2318947
DVA,2017-09-27,58.47,58.98,57.81,58.31,1736265
DVN,2017-09-27,36.98,37.19,36.625,37.17,4638822
DWDP,2017-09-27,69.52,69.52,68.27,68.8,7044021
DXC,2017-09-27,84.6,85.0742,84.16,84.62,1079411
D,2017-09-27,77.78,77.97,76.51,76.78,3640619
EA,2017-09-27,115.4,116.65,115.4,115.97,1793236
EBAY,2017-09-27,38.03,38.29,37.76,38.05,9377650
ECL,2017-09-27,130.28,130.28,127.63,128.97,1054163
ED,2017-09-27,81.31,81.65,80.17,80.62,1496878
EFX,2017-09-27,107,108.99,106,106.44,7601583
EIX,2017-09-27,78.66,79.05,77.67,78.08,1764204
EL,2017-09-27,108.1,108.76,107.43,108.52,1231022
EMN,2017-09-27,87.36,87.89,86.56,87.35,805528
EMR,2017-09-27,63.28,63.58,62.97,63.34,3419175
EOG,2017-09-27,96.9,97.51,96.28,97.32,2123021
EQIX,2017-09-27,434.68,443.45,430.71,441.93,656645
EQR,2017-09-27,65.84,65.845,65.44,65.62,1284052
EQT,2017-09-27,65.43,65.59,64.21,65.28,2428689
ESRX,2017-09-27,63.11,63.34,62.06,62.96,2240815
ESS,2017-09-27,253.78,254.67,251.17,251.42,341372
ES,2017-09-27,61.04,61.1899,60.25,60.43,1153213
ETFC,2017-09-27,42.5,43.32,42.43,43.16,2068613
ETN,2017-09-27,77.44,77.61,76.81,77.12,2015333
ETR,2017-09-27,76.95,77.1,76.04,76.46,1076316
EVHC,2017-09-27,43.53,43.66,42.615,42.8,1537496
EW,2017-09-27,110.39,110.39,107.35,109.37,2275041
EXC,2017-09-27,37,37.285,36.88,37.15,5833880
EXPD,2017-09-27,59.19,59.48,58.66,59.4,794677
EXPE,2017-09-27,143.01,146.93,143.01,145.57,1479037
EXR,2017-09-27,79.05,79.28,77.65,78.04,657509
FAST,2017-09-27,45.41,45.75,44.76,45.53,2658498
FBHS,2017-09-27,65.58,66.64,65.43,66.41,882274
FB,2017-09-27,165.9,168.34,165.57,167.68,19242548
FCX,2017-09-27,14.1,14.12,13.85,14,11806203
FDX,2017-09-27,220.78,220.98,220,220,1262255
FE,2017-09-27,30.67,30.77,30.03,30.06,5710007
FFIV,2017-09-27,118.89,121.77,118.83,121.06,565153
FISV,2017-09-27,127.99,128.63,127.86,128.36,904658
FIS,2017-09-27,92.98,93.45,92.78,93,955465
FITB,2017-09-27,27.83,27.935,27.52,27.68,6295145
FLIR,2017-09-27,39.11,39.37,39.03,39.08,1153130
FLR,2017-09-27,41.9,42.26,41.78,42.1,1300848
FLS,2017-09-27,43.55,43.65,42.62,43.25,1213479
FL,2017-09-27,34.71,35.185,34.28,35.07,2386185
FMC,2017-09-27,86.44,88.09,85.89,87.19,1093365
FOXA,2017-09-27,27.09,27.35,26.66,27.32,7966616
FOX,2017-09-27,26.47,26.81,26.13,26.77,2856004
FRT,2017-09-27,124.74,124.74,122.6,123.98,767731
FTI,2017-09-27,26.93,27.44,26.78,27.43,4329120
FTV,2017-09-27,69.85,70.27,69.68,70.21,906435
F,2017-09-27,11.98,12.02,11.86,11.95,28412202
GD,2017-09-27,205.77,207.6,205.35,206.8,903709
GE,2017-09-27,25,25.05,24.28,24.37,56488971
GGP,2017-09-27,21.05,21.2,20.66,20.7,5543636
GILD,2017-09-27,83.98,84.55,83.46,83.86,6818497
GIS,2017-09-27,51.94,52.465,51.39,52.43,4358800
GLW,2017-09-27,29.91,30.185,29.8,30.04,3584939
GM,2017-09-27,40.31,40.69,40.16,40.58,9750671
GOOGL,2017-09-27,942.74,965.43,941.95,959.9,2334635
GOOG,2017-09-27,927.74,949.9,927.74,944.49,2239441
GPC,2017-09-27,94.15,94.84,92.92,94.46,1304528
GPN,2017-09-27,94.83,95.56,94.4,94.48,1208896
GPS,2017-09-27,29.37,29.77,29.11,29.7,4625194
GRMN,2017-09-27,53.8,54.15,53.5,54.03,736541
GS,2017-09-27,234.07,235.6,232.91,234.76,3072128
GT,2017-09-27,33.13,33.71,32.94,33.29,3121539
GWW,2017-09-27,181.38,183.07,177.25,180.86,1188252
HAL,2017-09-27,44.74,45.72,44.54,45.58,11317004
HAS,2017-09-27,97.61,97.7489,96.77,97.16,891460
HBAN,2017-09-27,13.62,13.91,13.56,13.75,11232999
HBI,2017-09-27,24.56,25.24,24.51,25.19,6117989
HCA,2017-09-27,77.85,78.35,77.04,78.17,1949804
HCN,2017-09-27,71.25,71.66,69.77,69.91,2379656
HCP,2017-09-27,27.88,27.98,27.47,27.66,4138427
HD,2017-09-27,161.38,161.69,160.14,160.92,3966238
HES,2017-09-27,46.29,47.06,45.8,46.94,4838425
HIG,2017-09-27,55.41,55.49,55.01,55.04,1707242
HII,2017-09-27,223.05,224.125,221.68,223.46,279269
HLT,2017-09-27,69.69,69.74,68.685,69.11,1930407
HOG,2017-09-27,49.7,50.28,49.2575,49.3,1328475
HOLX,2017-09-27,37.46,37.46,36.98,37.17,3279712
HON,2017-09-27,140.55,140.583,139.48,139.57,3040245
HPE,2017-09-27,14.89,15.12,14.82,14.85,22027401
HPQ,2017-09-27,19.89,20.025,19.76,19.87,11022884
HP,2017-09-27,52.98,53.26,52.74,53.2,1305827
HRB,2017-09-27,26.48,26.89,26.41,26.69,2631282
HRL,2017-09-27,31.72,31.75,31.1,31.33,2181508
HRS,2017-09-27,131.61,132,130.79,131.36,609497
HSIC,2017-09-27,80.52,81.21,80.07,81.13,923998
HST,2017-09-27,18.61,18.67,18.45,18.54,6216996
HSY,2017-09-27,107.25,108.29,107.2,108.22,1254230
HUM,2017-09-27,239.48,240.24,235.15,238.87,1361615
IBM,2017-09-27,146.68,146.9,145.03,145.66,3502736
ICE,2017-09-27,67.26,68.26,67.26,68.13,2298453
IDXX,2017-09-27,153.41,156.82,153.25,156.45,387769
IFF,2017-09-27,144.03,144.03,139.68,141.02,667918
ILMN,2017-09-27,199.16,200.37,197.6,197.76,501327
INCY,2017-09-27,109.06,111.11,108.52,110.31,1681269
INFO,2017-09-27,44.03,44.73,43.85,43.96,6998939
INTC,2017-09-27,37.62,37.69,37.1,37.54,25981384
INTU,2017-09-27,144.2,145.68,143.68,144.36,1567343
IPG,2017-09-27,21.12,21.32,20.93,21.26,3375206
IP,2017-09-27,56.15,56.855,55.99,56.65,2117923
IQV,2017-09-27,94.22,95.55,94.1,95.21,1892090
IRM,2017-09-27,39.29,39.38,38.08,38.13,1831959
IR,2017-09-27,89.27,89.35,87.81,88.05,1631639
ISRG,2017-09-27,339.583,341.953,339.5097,341.3597,636414
ITW,2017-09-27,147.63,148.11,146.87,147.76,931625
IT,2017-09-27,124.58,125,123.21,123.37,424750
IVZ,2017-09-27,34.47,34.575,34.1,34.4,1735524
JBHT,2017-09-27,107.3,109.21,107.03,108.88,1262762
JCI,2017-09-27,41.1,41.19,40.39,40.45,6322414
JEC,2017-09-27,58.5,58.51,57.9,58.34,558639
JNJ,2017-09-27,131,131.09,129.43,129.75,5796066
JNPR,2017-09-27,27.95,28.23,27.875,28.11,2643369
JPM,2017-09-27,94.97,95.72,94.58,95.18,15090226
JWN,2017-09-27,47.55,47.81,46.9432,47.44,1344808
KEY,2017-09-27,18.66,18.79,18.45,18.67,10743782
KHC,2017-09-27,78.64,78.8,77.8,78.23,3278802
KIM,2017-09-27,20.05,20.13,19.28,19.41,3786441
KLAC,2017-09-27,100.28,105.05,99.66,104.17,2231712
KMB,2017-09-27,117.45,117.69,115.91,116.51,2109458
KMI,2017-09-27,19.53,19.535,19.24,19.33,6868497
KMX,2017-09-27,73.95,75.82,73.95,75.35,2866377
KORS,2017-09-27,47.79,48.59,47.36,48.55,2456954
KO,2017-09-27,45.47,45.5,44.38,44.64,14816247
KR,2017-09-27,20.36,20.57,20.13,20.23,12554610
KSS,2017-09-27,46.33,46.58,45.6,46.34,2135485
KSU,2017-09-27,107.51,108.43,107.25,108.22,566621
K,2017-09-27,63.42,63.48,62.41,63.04,3092079
LB,2017-09-27,42.56,42.79,41.57,42.76,5123857
LEG,2017-09-27,47.55,47.97,47.19,47.31,981491
LEN,2017-09-27,50.5098,50.7255,49.7647,50.3137,2212758
LH,2017-09-27,150.82,151.66,148.88,149.47,913815
LKQ,2017-09-27,35.11,35.875,35.06,35.69,1331213
LLL,2017-09-27,189.61,189.93,188.42,188.97,348614
LLY,2017-09-27,84.34,84.8,83.97,84.65,3085205
LMT,2017-09-27,309.7,311.32,309.01,310.13,973340
LNC,2017-09-27,74.15,74.72,73.75,74.12,1181813
LNT,2017-09-27,42.02,42.17,41.3,41.58,1481390
LOW,2017-09-27,79.56,79.8,78.63,79.23,5100443
LRCX,2017-09-27,175.1,180.625,173.055,179.39,3040314
LUK,2017-09-27,25.02,25.2,24.92,25.01,2204557
LUV,2017-09-27,55.99,56.5611,55.37,55.88,7028732
LYB,2017-09-27,100.01,100.69,99.25,99.78,2989309
L,2017-09-27,48.14,48.14,47.65,47.84,650719
MAA,2017-09-27,106.7,107.06,105.92,106.05,455097
MAC,2017-09-27,55.95,56.16,54.8,55.3,1619895
MAR,2017-09-27,108.36,108.96,107.43,108.36,3563692
MAS,2017-09-27,38.44,38.73,38.24,38.57,1649558
MAT,2017-09-27,15.08,15.12,14.89,15.01,7030674
MA,2017-09-27,138.8,140.18,138.55,139.67,3716836
MCD,2017-09-27,153.51,154.69,153.44,154.05,3915940
MCHP,2017-09-27,88.49,89.52,88.2401,88.92,1770105
MCK,2017-09-27,155.2,156.34,154.34,155.95,1129394
MCO,2017-09-27,139.12,139.94,138.345,138.71,581582
MDLZ,2017-09-27,40.8,40.8,40.29,40.57,9336204
MDT,2017-09-27,78.67,78.87,77.45,77.84,4801698
MET,2017-09-27,52.11,52.235,51.8,51.86,7506947
MGM,2017-09-27,32.39,32.7001,32.24,32.46,5676885
MHK,2017-09-27,246.28,247.47,243.75,244.97,404847
MKC,2017-09-27,97.36,97.36,95.47,96.45,1371651
MLM,2017-09-27,196.78,204.46,196.76,202.59,803602
MMC,2017-09-27,83.93,84.32,83.27,84.22,2135109
MMM,2017-09-27,211.09,211.38,208.16,209.48,1865144
MNST,2017-09-27,55.21,55.21,54.23,54.88,5816467
MON,2017-09-27,119.7,119.73,119.035,119.35,2678333
MOS,2017-09-27,21.51,21.55,21.17,21.46,3057302
MO,2017-09-27,64.48,64.52,63.745,64.41,8743570
MPC,2017-09-27,54.61,55.78,54.61,55.24,3857900
MRK,2017-09-27,64.68,64.75,64.32,64.57,6691948
MRO,2017-09-27,13.45,13.81,13.33,13.73,21628011
MSFT,2017-09-27,73.55,74.17,73.17,73.85,19565135
MSI,2017-09-27,83.35,84.45,83.11,84.1,877540
MS,2017-09-27,48.27,48.375,47.78,48.07,10314611
MTB,2017-09-27,157.62,159.17,156.39,157.91,804328
MTD,2017-09-27,629.28,631.38,626.16,628.78,94322
MU,2017-09-27,36.26,37.15,35.92,37.09,84593877
MYL,2017-09-27,31.23,32.03,31.18,31.93,3952019
M,2017-09-27,21.88,22.22,21.73,22.14,6930975
NAVI,2017-09-27,15.25,15.605,15.09,15.53,2746053
NBL,2017-09-27,28.06,28.38,27.63,28.31,4559789
NCLH,2017-09-27,54.99,55.04,52.74,52.83,1974935
NDAQ,2017-09-27,76.86,77.46,76.7,77.13,577827
NEE,2017-09-27,146.85,147.4,145.71,146.25,1722179
NEM,2017-09-27,37.21,37.5,36.88,37.21,6567696
NFLX,2017-09-27,181.01,183.34,180.7,181.97,5710544
NFX,2017-09-27,29.7,29.84,28.99,29.78,2707912
NI,2017-09-27,25.96,25.96,25.22,25.42,2290549
NKE,2017-09-27,52.17,52.69,51.03,52.67,36202500
NLSN,2017-09-27,41.01,41.27,40.76,40.99,2252362
NOC,2017-09-27,285.04,287.27,284.83,286.84,890084
NOV,2017-09-27,36.38,36.46,35.65,36.14,3151133
NRG,2017-09-27,24.04,24.955,24.04,24.9,9426827
NSC,2017-09-27,131.37,132.55,130.98,132.51,1161988
NTAP,2017-09-27,43.98,44.47,43.56,44.17,2579291
NTRS,2017-09-27,90.77,92.24,90.77,91.68,1084204
NUE,2017-09-27,54.42,55.65,54.19,55.61,2124083
NVDA,2017-09-27,175.62,176.27,172.75,175.73,17842967
NWL,2017-09-27,41.41,42.1,41.29,41.58,4581426
NWSA,2017-09-27,13.13,13.3,13.07,13.26,1325724
NWS,2017-09-27,13.35,13.65,13.35,13.55,442030
OKE,2017-09-27,55.25,55.58,54.9,55.55,2524426
OMC,2017-09-27,75.27,75.64,74.48,75.43,1737220
ORCL,2017-09-27,48.05,48.36,47.95,48.16,14499186
ORLY,2017-09-27,213.02,214.99,211.92,214.51,804599
OXY,2017-09-27,64.53,65.2,64.24,65.19,3523410
O,2017-09-27,58.05,58.06,56.75,57.31,1569296
PAYX,2017-09-27,60.17,60.5,59.995,60.35,1594974
PBCT,2017-09-27,17.8,18.005,17.7,17.91,2407344
PCAR,2017-09-27,71.99,73.29,71.98,72.69,1751593
PCG,2017-09-27,68.65,68.91,67.52,67.97,2631335
PCLN,2017-09-27,1831.53,1834.77,1814.11,1818.99,440970
PDCO,2017-09-27,38.81,39.395,38.53,39.11,1086007
PEG,2017-09-27,46.16,46.4,45.85,46.15,3359776
PEP,2017-09-27,111.72,111.875,110.34,111.1,4016154
PFE,2017-09-27,35.25,35.525,35.1944,35.45,14708470
PFG,2017-09-27,64.14,64.75,63.93,64.52,1085055
PGR,2017-09-27,48.13,48.2999,47.61,47.71,2857103
PG,2017-09-27,92.52,92.52,90.34,90.87,9631240
PHM,2017-09-27,26.47,26.64,26.2,26.53,2960264
PH,2017-09-27,175.04,176.24,174.2,175.52,922249
PKG,2017-09-27,114.87,115.87,114.24,115.29,696836
PKI,2017-09-27,68.18,68.68,67.835,68.46,388505
PLD,2017-09-27,63.5,63.67,62.11,62.91,2549432
PM,2017-09-27,111.99,112.19,111.15,111.61,3719386
PNC,2017-09-27,134.19,135.67,133.3,134.32,2235130
PNR,2017-09-27,66.56,67.08,65.51,67.02,1282130
PNW,2017-09-27,85.95,86.27,83.95,84.76,754299
PPG,2017-09-27,108.64,108.93,107.81,107.99,1509115
PPL,2017-09-27,38.48,38.55,37.61,38.01,3159650
PRGO,2017-09-27,84.67,85.36,84.19,85.14,769222
PRU,2017-09-27,107.32,107.5899,106.63,106.78,1972178
PSA,2017-09-27,213.55,213.55,209.82,211.98,730202
PSX,2017-09-27,91.39,92.08,90.58,91.8,2468192
PVH,2017-09-27,126.46,126.93,124.875,126.36,837052
PWR,2017-09-27,37.62,37.75,37.36,37.59,658515
PXD,2017-09-27,148.28,149.62,146.88,149.58,2513988
PX,2017-09-27,139.205,139.99,137.32,138.71,1480630
PYPL,2017-09-27,63.41,63.75,63.1601,63.33,7380726
QCOM,2017-09-27,51.43,51.61,51.1526,51.55,8200572
QRVO,2017-09-27,69.23,70.77,68.65,70.25,1041532
RCL,2017-09-27,117.34,118.53,115.54,115.74,1805362
REGN,2017-09-27,435.64,437.61,432.5,435.43,499845
REG,2017-09-27,63.04,63.04,61.65,61.86,1004860
RE,2017-09-27,222.95,223.285,220.97,221.08,736006
RF,2017-09-27,14.94,15.18,14.86,15.05,12811125
RHI,2017-09-27,49.13,50,48.7,49.5,2165323
RHT,2017-09-27,110.65,111.23,109.8,109.92,2220292
RJF,2017-09-27,84.03,84.76,83.62,84.37,644722
RL,2017-09-27,88.75,89.32,87.54,89.2,1252941
RMD,2017-09-27,76.62,76.8,75.28,76.16,669728
ROK,2017-09-27,177.87,178.48,176.44,177.33,532554
ROP,2017-09-27,244.05,244.92,240.34,241.03,370403
ROST,2017-09-27,63.68,65.3,63.64,64.84,4648238
RRC,2017-09-27,19.82,20.42,19.7596,20.41,7702987
RSG,2017-09-27,66.52,66.69,66.31,66.59,746275
RTN,2017-09-27,185,185.61,184.5,184.55,996939
SBAC,2017-09-27,143.88,144.5699,142.17,142.98,989055
SBUX,2017-09-27,55.25,55.6,54.96,54.99,8671309
SCG,2017-09-27,55.06,55.2525,51.045,51.22,3959554
SCHW,2017-09-27,43.52,44.345,43.5,44.04,10213559
SEE,2017-09-27,42.88,43.03,42.1401,42.54,1987162
SHW,2017-09-27,352.09,353.41,345.87,349.84,574198
SIG,2017-09-27,65.52,66.86,65.19,66.55,1535133
SJM,2017-09-27,106.15,106.96,104.28,106.8,1494508
SLB,2017-09-27,68.94,69.19,68.29,69.08,6043142
SLG,2017-09-27,102.72,103.16,101.23,101.25,993088
SNA,2017-09-27,150.15,150.3799,148.81,150.05,541838
SNI,2017-09-27,85.84,86.14,85.7,86.05,991434
SNPS,2017-09-27,79.5,80.13,79.39,79.83,615941
SO,2017-09-27,48.53,48.77,48.29,48.52,6676340
SPGI,2017-09-27,155.97,156.135,154.75,154.77,726976
SPG,2017-09-27,163.1,163.7,159.67,160.11,1478340
SRCL,2017-09-27,71.23,72.28,70.79,71.9,733580
SRE,2017-09-27,115.85,115.96,114.02,114.5,923418
STI,2017-09-27,58.95,59.85,58.84,59.27,4188796
STT,2017-09-27,95.14,96.11,94.63,95.54,1561943
STX,2017-09-27,33.02,33.47,32.59,33.18,3785358
STZ,2017-09-27,200.45,200.91,198.25,199.8,1283259
SWKS,2017-09-27,100.49,101.97,99.88,101.6,1538207
SWK,2017-09-27,149.64,149.98,148.35,148.65,1215079
SYF,2017-09-27,30.24,31.185,30.18,30.94,11194657
SYK,2017-09-27,141.3,141.5,139.736,140.97,757442
SYMC,2017-09-27,33.06,33.34,32.73,33.05,4498870
SYY,2017-09-27,54.16,54.44,53.73,54.13,2228443
TAP,2017-09-27,82.22,82.35,81.57,81.86,1460416
TDG,2017-09-27,256.49,257.59,254.13,254.47,335856
TEL,2017-09-27,82.45,83.23,82.06,82.77,967867
TGT,2017-09-27,58.56,59.01,57.85,58.87,4279400
TIF,2017-09-27,89.89,90.365,89.43,89.87,934894
TJX,2017-09-27,73.85,74.3801,73.37,74.16,2337032
TMK,2017-09-27,79.53,80.1,79.37,79.84,432453
TMO,2017-09-27,188.25,189.11,187.25,188.47,1410216
TPR,2017-09-27,39.84,40.32,39.8,40.24,3126013
TRIP,2017-09-27,40.93,42.17,40.6225,41.94,2323587
TROW,2017-09-27,87.36,88.57,86.99,88.09,1779756
TRV,2017-09-27,123.46,123.46,122.49,122.59,1103429
TSCO,2017-09-27,63.06,63.28,62.12,62.91,1327503
TSN,2017-09-27,65.91,66.35,65.14,66.18,1785830
TSS,2017-09-27,66,66.03,64.94,65.04,2370729
TWX,2017-09-27,102.93,103,102.35,102.4,4730946
TXN,2017-09-27,88.48,89.15,87.85,88.81,3806914
TXT,2017-09-27,53.43,54.07,53.16,53.96,1597944
T,2017-09-27,38.63,38.91,38.51,38.77,23768508
UAA,2017-09-27,16.43,16.455,16.13,16.42,5411802
UAL,2017-09-27,59.99,61,59.685,60.92,4891256
UA,2017-09-27,15.12,15.14,14.8,15.06,5094964
UDR,2017-09-27,38.06,38.06,37.65,37.84,992046
UHS,2017-09-27,109.3,110.085,108.3,109.78,640146
ULTA,2017-09-27,219.28,228.8,219.28,227.66,1168728
UNH,2017-09-27,193.2,195.615,191.74,194.49,3267239
UNM,2017-09-27,51.25,51.5,50.96,51.33,904918
UNP,2017-09-27,115.72,116.74,114.9456,116.64,2619188
UPS,2017-09-27,118.69,119.17,118.38,118.62,2302377
URI,2017-09-27,134.63,137.12,134.15,135.69,1236709
USB,2017-09-27,54.16,54.35,53.86,54.15,7605587
UTX,2017-09-27,114.86,117.46,114.84,117.18,5575470
VAR,2017-09-27,103.69,103.8499,100.59,101.6,1235472
VFC,2017-09-27,62.49,63.13,61.973,63.05,2052139
VIAB,2017-09-27,27.66,28.04,27.51,27.93,2096994
VLO,2017-09-27,74.89,75.88,74.41,75.47,4515981
VMC,2017-09-27,116.31,120.1,116.06,118.83,1027642
VNO,2017-09-27,76.8,77.02,76.45,76.85,1644685
VRSK,2017-09-27,82.03,82.26,81.69,81.98,737759
VRSN,2017-09-27,104.74,105.99,104.45,104.72,692584
VRTX,2017-09-27,148.86,150.98,147.3,149.07,2112346
VTR,2017-09-27,66,66.14,64.47,65.11,2006876
VZ,2017-09-27,49.19,49.725,49.12,49.51,14270770
V,2017-09-27,103.07,104.12,102.9,103.89,8337416
WAT,2017-09-27,179.11,179.96,177.97,178.74,420412
WBA,2017-09-27,78.87,79.27,77.53,78.15,7021089
WDC,2017-09-27,86.99,89.21,86.65,88.72,3975865
WEC,2017-09-27,63.5,63.71,62.59,62.89,1828009
WFC,2017-09-27,54.47,54.53,54.055,54.21,15840785
WHR,2017-09-27,182.1,182.25,179.821,181.53,755454
WLTW,2017-09-27,155.11,156.06,154.81,155.83,1105827
WMB,2017-09-27,30.31,30.345,29.905,29.98,3561765
WMT,2017-09-27,79.42,79.57,78.67,79.29,6314623
WM,2017-09-27,78.64,78.819,78.19,78.32,1817140
WRK,2017-09-27,55.94,56.73,55.94,56.33,1844962
WU,2017-09-27,18.8,19.02,18.74,19,3541307
WYNN,2017-09-27,145,147.02,144.581,145.28,1348535
WYN,2017-09-27,105.31,105.39,104.03,104.83,719608
WY,2017-09-27,33.72,33.83,33.415,33.8,2103897
XEC,2017-09-27,113.72,115.59,112.73,115.51,734541
XEL,2017-09-27,47.37,47.555,46.69,47.04,3270128
XLNX,2017-09-27,70.16,70.86,69.7611,70.43,2671458
XL,2017-09-27,38.54,38.84,37.965,37.99,4747399
XOM,2017-09-27,80.89,81.45,80.79,81.43,9724511
XRAY,2017-09-27,59.68,59.86,58.91,59.77,1216392
XRX,2017-09-27,33.8,34.13,33.575,33.95,1561930
XYL,2017-09-27,63.45,63.56,62.84,63,1528357
YUM,2017-09-27,73.41,73.75,72.68,73.1,3166397
ZBH,2017-09-27,115.16,116.37,114.36,116.25,1184591
ZION,2017-09-27,46.39,46.97,46.08,46.59,2590790
ZTS,2017-09-27,63.39,63.68,63.02,63.21,1959710
AAL,2017-09-28,46.78,48.6,46.78,47.49,8367839
AAPL,2017-09-28,153.89,154.28,152.7,153.28,22005455
AAP,2017-09-28,99.26,99.92,98.91,99.5,1132752
ABBV,2017-09-28,86.67,90.95,86.38,88.96,14809264
ABC,2017-09-28,81.85,81.88,80.27,80.99,1120810
ABT,2017-09-28,54.75,54.8,53.61,53.64,14861129
ACN,2017-09-28,132.79,137.68,132.27,136.32,4246392
ADBE,2017-09-28,146.14,147.32,145.3914,146.83,1666974
ADI,2017-09-28,84.59,85.7799,84.45,85.64,1570130
ADM,2017-09-28,42.36,43.07,42.36,42.75,3006841
ADP,2017-09-28,109.13,109.51,108.047,109.02,1939728
ADSK,2017-09-28,111.4,111.96,110.52,111.45,1358251
ADS,2017-09-28,219.84,220.86,217.14,220.61,429344
AEE,2017-09-28,57.76,58.68,57.56,58.36,1855628
AEP,2017-09-28,70.2,70.79,69.955,70.5,1820056
AES,2017-09-28,11.09,11.12,11,11.08,4447497
AET,2017-09-28,154.03,157.4,153.91,157.3,1684427
AFL,2017-09-28,83.74,83.75,81.51,82.3,3145028
AGN,2017-09-28,208,208.87,203.7008,204.08,2606241
AIG,2017-09-28,61.23,61.32,60.71,60.97,4896289
AIV,2017-09-28,43.58,43.88,43.5,43.84,464571
AIZ,2017-09-28,95.66,96.4,94.66,95.78,350902
AJG,2017-09-28,61.65,61.75,61.36,61.51,578623
AKAM,2017-09-28,47.62,47.71,46.97,47.68,1780552
ALB,2017-09-28,130.57,132.55,130.2,132.32,1300142
ALGN,2017-09-28,184.5,184.77,180.3123,183.04,890343
ALK,2017-09-28,74.97,76.1,74.67,75.87,1271134
ALLE,2017-09-28,85.29,85.82,84.82,85.76,585267
ALL,2017-09-28,90.84,91.41,90.52,91.29,1123044
ALXN,2017-09-28,139.14,139.4,136.82,138.34,1471534
AMAT,2017-09-28,48.92,50.88,48.65,50.62,22109112
AMD,2017-09-28,12.76,12.84,12.55,12.74,35812311
AME,2017-09-28,66.2,66.3,65.26,65.55,940029
AMGN,2017-09-28,184.29,187.82,184.13,185.46,2576860
AMG,2017-09-28,188.28,189.835,187.5,189.39,146917
AMP,2017-09-28,147.77,148.46,146.72,147.75,680559
AMT,2017-09-28,134.29,136.14,133.74,136.1,1988566
AMZN,2017-09-28,951.86,959.7,950.101,956.4,2522567
ANDV,2017-09-28,101.84,102.65,101.02,102.48,1765555
ANSS,2017-09-28,120.38,121.95,120.38,121.63,578995
ANTM,2017-09-28,185.95,190.14,185.53,189.78,2457575
AON,2017-09-28,146.77,147.21,146.2,146.95,1034157
AOS,2017-09-28,58.94,59.345,58.62,58.9,537755
APA,2017-09-28,46.38,46.94,45.39,45.8,3362178
APC,2017-09-28,49.15,49.52,48.62,48.88,4337465
APD,2017-09-28,151.45,152.26,151.18,151.34,1089183
APH,2017-09-28,81.73,82.39,81.68,82.28,812672
ARE,2017-09-28,116.98,117.67,116.26,117.48,458297
ARNC,2017-09-28,26.38,26.38,26.01,26.02,1947149
ATVI,2017-09-28,63.05,63.6,62.63,63.54,5928883
AVB,2017-09-28,176.66,178.65,176.66,178.6,766134
AVGO,2017-09-28,239.51,243.36,239.5,242.94,2193229
AVY,2017-09-28,99.21,100.1,99.13,99.93,688425
AWK,2017-09-28,80.62,81.11,79.94,81.11,1462290
AXP,2017-09-28,89.23,90.31,89.23,90.14,2458773
AYI,2017-09-28,167.84,169.45,167.64,168.13,324033
AZO,2017-09-28,583.05,589.98,578.36,587.29,503776
A,2017-09-28,64.25,64.62,63.97,63.98,1126243
BAC,2017-09-28,25.59,25.64,25.34,25.45,64991434
BAX,2017-09-28,62.28,62.53,61.86,62.34,1529146
BA,2017-09-28,254.11,255.8,251.17,254.27,2586076
BBT,2017-09-28,46.12,46.32,45.88,46.3,3075449
BBY,2017-09-28,56.48,57.23,56.24,56.83,3544790
BDX,2017-09-28,194.35,195.39,192.66,193.6,948663
BEN,2017-09-28,44.24,44.68,44.18,44.55,2166646
BF.B,2017-09-28,54.21,54.55,53.82,54.41,769972
BHF,2017-09-28,61.2,61.2,59.34,60.43,1219296
BHGE,2017-09-28,37.12,37.24,36.56,37.03,2129601
BIIB,2017-09-28,312.75,314.57,308.88,310,957166
BK,2017-09-28,52.75,53.02,52.53,53.01,2714257
BLK,2017-09-28,442,446.65,439.52,446.11,473541
BLL,2017-09-28,40.85,41.49,40.85,41.42,1949885
BMY,2017-09-28,62.79,63.459,62.59,63.01,5842502
BRK.B,2017-09-28,183.4,183.95,182.44,183.21,1930837
BSX,2017-09-28,28.86,29,28.74,28.74,3713019
BWA,2017-09-28,50.38,50.83,49.67,50.29,2213579
BXP,2017-09-28,122.16,122.93,121.92,122.77,537458
CAG,2017-09-28,33.74,34.56,33.59,33.95,6995141
CAH,2017-09-28,67.84,68.1,66.93,66.97,2324425
CAT,2017-09-28,123.91,125.28,123.62,125.23,2067779
CA,2017-09-28,33.09,33.18,32.825,33.01,1717248
CBG,2017-09-28,37.87,38.23,37.79,37.87,1485355
CBOE,2017-09-28,106.54,107.72,106.51,107.32,601619
CBS,2017-09-28,57.97,58.2,56.92,56.92,3647141
CB,2017-09-28,141.48,142.67,141.42,142.19,1796660
CCI,2017-09-28,99.78,100.6,99.47,100.54,1545299
CCL,2017-09-28,63.12,64.4,63.01,64.37,4009007
CDNS,2017-09-28,38.93,39.14,38.765,39,1463126
CELG,2017-09-28,142.5,143.97,142.07,142.76,2091460
CERN,2017-09-28,70.64,71.38,70.53,70.78,2251880
CFG,2017-09-28,37.35,37.43,36.78,37.07,3760507
CF,2017-09-28,35.28,35.79,34.43,34.84,4498976
CHD,2017-09-28,47.97,48.29,47.82,48.12,1553369
CHK,2017-09-28,4.47,4.49,4.25,4.35,33342182
CHRW,2017-09-28,75.69,76.01,75.25,75.48,974758
CHTR,2017-09-28,359.5,362.54,357.26,360.95,1198951
CINF,2017-09-28,76.66,77.545,76.53,77.38,325395
CI,2017-09-28,184,187.91,183.9,187,1006598
CLX,2017-09-28,128.7,130.86,128.11,130.03,970724
CL,2017-09-28,72.97,73.41,72.85,73.15,2956792
CMA,2017-09-28,75.29,75.61,74.59,75.52,1416104
CMCSA,2017-09-28,38.25,38.4,37.73,37.82,16361270
CME,2017-09-28,134.54,136.02,133.93,135.86,1222931
CMG,2017-09-28,315,317.08,312.11,316.53,611968
CMI,2017-09-28,167.82,168.9,167.7052,168.33,731941
CMS,2017-09-28,46.13,46.46,45.925,46.35,1221609
CNC,2017-09-28,93.3,96.47,92.88,95.84,2671508
CNP,2017-09-28,29.07,29.235,28.9,29.15,2937079
COF,2017-09-28,83.95,84.45,83.34,84.12,1997756
COG,2017-09-28,26.83,26.95,26.45,26.82,6840298
COL,2017-09-28,130.2,130.49,129.96,130.11,2445031
COO,2017-09-28,235.65,235.86,231.29,231.6,436533
COP,2017-09-28,50.45,50.83,49.81,50,5490617
COST,2017-09-28,164.47,164.949,163.54,163.9,1730860
COTY,2017-09-28,16.25,16.44,16.11,16.15,4859115
CPB,2017-09-28,46.98,47.3,46.67,47.05,1916630
CRM,2017-09-28,93.21,93.25,92.431,92.6,3017807
CSCO,2017-09-28,33.22,33.46,33.22,33.35,15496862
CSRA,2017-09-28,31.83,32.1,31.44,32.04,1235211
CSX,2017-09-28,53.65,54.08,53.6,53.69,4549718
CTAS,2017-09-28,143.67,143.86,141.76,142.77,846129
CTL,2017-09-28,19.27,19.43,19.04,19.21,5666490
CTSH,2017-09-28,71.48,72.165,71.39,72.14,1640846
CTXS,2017-09-28,76.17,76.98,75.87,76.695,897806
CVS,2017-09-28,81.26,81.48,80.7301,81.26,3442232
CVX,2017-09-28,117.17,118.13,117.02,117.62,4948991
CXO,2017-09-28,132.25,133.68,130.9,131.85,1366881
C,2017-09-28,72.61,72.86,72.02,72.65,13845943
DAL,2017-09-28,47.46,48.72,47.46,48.31,8309068
DE,2017-09-28,122.9,124.23,122.39,123.66,2861093
DFS,2017-09-28,64.06,64.5,63.73,64.36,2393067
DGX,2017-09-28,92.6,93.23,91.67,91.96,2312228
DG,2017-09-28,79.78,80.16,79.05,80.02,2307001
DHI,2017-09-28,38.1,39.01,38.02,38.98,9560550
DHR,2017-09-28,85.28,85.53,84.63,85.04,2769566
DISCA,2017-09-28,21.41,21.42,21.2,21.39,1995656
DISCK,2017-09-28,20.23,20.28,20.085,20.24,1602952
DISH,2017-09-28,53,53.43,52.57,53.01,1413334
DIS,2017-09-28,98.77,99.05,98,98.05,7149615
DLR,2017-09-28,114.78,116.18,114.44,116.16,1341698
DLTR,2017-09-28,85.15,85.82,84.65,85.68,1761318
DOV,2017-09-28,91.32,91.57,90.73,91.51,829780
DPS,2017-09-28,87.47,88.565,87.36,88.36,1283201
DRE,2017-09-28,28.54,28.975,28.43,28.95,2633347
DRI,2017-09-28,79.32,79.63,78.21,78.96,2289269
DTE,2017-09-28,107.04,107.87,106.21,107.66,865965
DUK,2017-09-28,83.65,84.5,83.3976,84.26,2365763
DVA,2017-09-28,58.42,58.83,57.95,58.47,1501157
DVN,2017-09-28,37.21,37.45,36.48,36.59,5216452
DWDP,2017-09-28,68.44,69.07,67.77,69.06,7885679
DXC,2017-09-28,84.25,84.97,83.93,84.79,946923
D,2017-09-28,76.6,77.18,76.23,77.03,1933322
EA,2017-09-28,115.82,116.79,115.24,116.61,1395942
EBAY,2017-09-28,37.44,37.96,37.44,37.73,7734238
ECL,2017-09-28,128.95,129.5799,128.75,129.27,585960
ED,2017-09-28,80.45,80.98,80.02,80.71,1620134
EFX,2017-09-28,106.43,106.52,103.78,106.37,3780250
EIX,2017-09-28,77.5,77.77,76.93,77.57,1967687
EL,2017-09-28,108.3,108.54,106,106.35,2542181
EMN,2017-09-28,88.49,89.96,87.93,89.96,1593129
EMR,2017-09-28,63.13,63.46,62.64,62.86,2621732
EOG,2017-09-28,97.45,98.37,96.81,96.82,2983045
EQIX,2017-09-28,441.38,443.82,439.275,441.72,285441
EQR,2017-09-28,65.67,65.92,65.47,65.84,1281426
EQT,2017-09-28,65.28,65.52,64.32,65.06,3078715
ESRX,2017-09-28,62.78,63.42,62.6351,63.07,2235054
ESS,2017-09-28,249.95,253.26,249.4595,253.05,319163
ES,2017-09-28,60.48,60.94,60.01,60.57,2710185
ETFC,2017-09-28,43.17,43.32,42.895,43.2,1239412
ETN,2017-09-28,76.84,76.97,75.43,76.09,3048055
ETR,2017-09-28,76.34,76.78,75.98,76.34,843158
EVHC,2017-09-28,42.56,44.16,42.5,44,2176893
EW,2017-09-28,109,110.11,108.6,108.87,1057868
EXC,2017-09-28,37,37.61,36.83,37.4,4253414
EXPD,2017-09-28,59.29,59.75,59.15,59.63,725352
EXPE,2017-09-28,144.82,145,142.31,142.84,1856829
EXR,2017-09-28,78.11,79.15,77.72,79.08,490409
FAST,2017-09-28,45.5,45.96,45.14,45.73,2595332
FBHS,2017-09-28,66.35,67.29,66.35,67.26,827217
FB,2017-09-28,167.94,169.0696,167.16,168.73,12178747
FCX,2017-09-28,14,14.56,13.85,14.42,20050588
FDX,2017-09-28,219.62,224.5,219.12,224.26,1467926
FE,2017-09-28,30,30.33,29.81,30.07,3703241
FFIV,2017-09-28,120.52,123.14,120.52,121.43,1107640
FISV,2017-09-28,127.75,128.64,127.67,128.21,944121
FIS,2017-09-28,92.57,93.39,92.52,93.34,892247
FITB,2017-09-28,27.62,27.68,27.3245,27.59,5493883
FLIR,2017-09-28,38.93,39.23,38.67,39,2057131
FLR,2017-09-28,42.1,42.25,41.71,42.14,1450943
FLS,2017-09-28,43.16,43.43,42.21,42.5,1402924
FL,2017-09-28,35.08,35.32,34.33,34.86,2309042
FMC,2017-09-28,87.36,88.55,87.22,87.96,1079767
FOXA,2017-09-28,27.12,27.22,26.5,26.56,8141870
FOX,2017-09-28,26.61,26.68,25.95,26.01,2810043
FRT,2017-09-28,123.73,124.55,123.17,124.45,479065
FTI,2017-09-28,28.08,28.5,27.71,27.84,4732482
FTV,2017-09-28,69.97,70.28,69.7,69.92,1324456
F,2017-09-28,11.95,11.99,11.9,11.96,23105656
GD,2017-09-28,205.87,206.055,204.41,205.03,638864
GE,2017-09-28,24.39,24.45,24.16,24.24,36154413
GGP,2017-09-28,20.68,21.34,20.65,21.28,7797479
GILD,2017-09-28,83.51,83.6,79.21,80.91,17739851
GIS,2017-09-28,52.13,52.88,52,52.26,2755449
GLW,2017-09-28,29.97,30.05,29.8,29.95,4452160
GM,2017-09-28,40.48,40.58,40.37,40.58,9646170
GOOGL,2017-09-28,956.25,966.18,955.55,964.81,1400931
GOOG,2017-09-28,941.36,950.69,940.55,949.5,1020312
GPC,2017-09-28,93.94,95.34,93.86,95.19,835196
GPN,2017-09-28,94.19,94.53,92.97,93.94,1179306
GPS,2017-09-28,29.57,29.72,29.24,29.52,3359594
GRMN,2017-09-28,53.95,54.11,53.6681,54.04,476892
GS,2017-09-28,235,236.2,233.5,235.47,2121841
GT,2017-09-28,33.25,33.33,32.84,33.06,2499319
GWW,2017-09-28,179.93,182.17,178.62,180.08,602615
HAL,2017-09-28,45.7,46.08,45.55,45.83,12198121
HAS,2017-09-28,96.95,97.46,96.15,97.01,1030459
HBAN,2017-09-28,13.78,13.905,13.67,13.87,15272894
HBI,2017-09-28,25.14,25.15,24.225,24.49,6517237
HCA,2017-09-28,77.83,79.58,77.755,79.1,1928050
HCN,2017-09-28,69.81,70.6,69.77,70.58,1152319
HCP,2017-09-28,27.66,27.905,27.57,27.85,3178842
HD,2017-09-28,160.72,162.45,160.66,162.36,4614080
HES,2017-09-28,47.14,47.68,46.12,46.54,6830822
HIG,2017-09-28,54.9,55.26,54.65,55.12,1102072
HII,2017-09-28,223.35,224.18,221.47,223.06,279223
HLT,2017-09-28,69.03,69.55,68.97,69.36,1485242
HOG,2017-09-28,49.07,49.48,48.87,49.15,1237044
HOLX,2017-09-28,37.15,37.15,36.63,36.65,4144042
HON,2017-09-28,139.52,140.58,139.29,140.58,2082563
HPE,2017-09-28,14.84,14.94,14.565,14.57,11473548
HPQ,2017-09-28,19.87,20.04,19.87,19.97,8095156
HP,2017-09-28,53.3,53.74,51.84,52.41,1682321
HRB,2017-09-28,26.73,27.26,26.66,27.24,2351211
HRL,2017-09-28,31.29,31.71,31.2301,31.71,3167272
HRS,2017-09-28,131.13,131.51,130.17,130.95,522505
HSIC,2017-09-28,80.77,81.39,80.27,80.86,1133032
HST,2017-09-28,18.3,18.52,18.14,18.49,4835168
HSY,2017-09-28,107.61,108.75,107.4,107.82,896529
HUM,2017-09-28,238.33,244.87,237.91,242.75,1084699
IBM,2017-09-28,145.33,145.86,144.21,145.66,2774788
ICE,2017-09-28,68,68.6,67.7,68.54,2000588
IDXX,2017-09-28,156.02,156.1,153.51,154.37,382804
IFF,2017-09-28,140.85,143.25,140.85,142.6,255309
ILMN,2017-09-28,197.2,199.365,196,199,541301
INCY,2017-09-28,109.86,115.35,109.54,113.14,2951631
INFO,2017-09-28,44.07,44.3,43.85,44.13,3163064
INTC,2017-09-28,37.32,37.88,37.29,37.83,21171441
INTU,2017-09-28,143.46,144.02,141.6,142.31,1935373
IPG,2017-09-28,21.17,21.2801,20.62,20.67,7352592
IP,2017-09-28,56.54,57.09,56.54,56.87,1763186
IQV,2017-09-28,95,95.18,94.42,94.96,755067
IRM,2017-09-28,38.11,38.87,37.96,38.78,1042441
IR,2017-09-28,87.91,88.3,87.36,88.18,1240034
ISRG,2017-09-28,341.4463,343.0697,340.213,341.9597,535749
ITW,2017-09-28,146.9,147.6,146.43,147.2,697865
IT,2017-09-28,122.87,123.4,122.03,123.37,232369
IVZ,2017-09-28,34,34.29,33.65,34.28,2716965
JBHT,2017-09-28,108.84,109.54,108.53,108.9,567102
JCI,2017-09-28,40.3,40.4,39.305,40.06,6972866
JEC,2017-09-28,58.28,58.46,57.58,58.17,667989
JNJ,2017-09-28,129.91,130.27,129.29,129.47,3992740
JNPR,2017-09-28,27.96,28.09,27.71,27.71,3032671
JPM,2017-09-28,95.59,95.88,94.91,95.38,10270398
JWN,2017-09-28,47.51,47.72,47.18,47.4,1663231
KEY,2017-09-28,18.69,18.72,18.4217,18.66,7268862
KHC,2017-09-28,78.28,78.75,77.73,77.97,2804542
KIM,2017-09-28,19.44,19.52,19.26,19.48,3270228
KLAC,2017-09-28,103.23,105.19,103.23,104.92,1856142
KMB,2017-09-28,116.28,117.31,115.98,116.96,1372635
KMI,2017-09-28,19.29,19.31,19.16,19.31,8348992
KMX,2017-09-28,75.24,75.95,74.84,75.93,1911188
KORS,2017-09-28,48.38,48.45,47.68,47.71,1854035
KO,2017-09-28,44.67,45,44.65,44.91,8789517
KR,2017-09-28,20.19,20.52,20.15,20.26,12922656
KSS,2017-09-28,46.39,46.86,45.9,45.94,2101887
KSU,2017-09-28,108.09,108.44,107.9,108.19,692435
K,2017-09-28,62.94,63.77,62.3,62.81,3940227
LB,2017-09-28,42.69,42.95,41.99,42.54,3666319
LEG,2017-09-28,47.27,47.9,47.27,47.79,722241
LEN,2017-09-28,50.2941,51.2353,50.1961,51.2059,1977706
LH,2017-09-28,149.26,149.78,148.045,149.75,743983
LKQ,2017-09-28,35.59,35.78,35.0331,35.75,982161
LLL,2017-09-28,188.97,189.11,187.27,187.88,338719
LLY,2017-09-28,84.59,85.58,84.15,85,2840987
LMT,2017-09-28,309.01,310.37,306.58,309.13,824654
LNC,2017-09-28,74.12,74.12,72.56,73.33,1110008
LNT,2017-09-28,41.54,41.78,41.16,41.7,1295720
LOW,2017-09-28,79.1,79.69,78.9,79.45,4631728
LRCX,2017-09-28,178.59,182.0789,177.69,181.82,2061667
LUK,2017-09-28,25,25.25,24.87,25.11,1597492
LUV,2017-09-28,55.8,56.49,55.6,56.17,5718345
LYB,2017-09-28,100.01,100.28,99.57,99.78,2652391
L,2017-09-28,47.82,47.92,47.46,47.84,616174
MAA,2017-09-28,105.95,106.33,105.49,105.99,419654
MAC,2017-09-28,55.29,55.8,54.72,55.28,1026361
MAR,2017-09-28,108.15,110.06,107.96,110,1821601
MAS,2017-09-28,38.47,38.9,38.37,38.78,1369804
MAT,2017-09-28,15.04,15.265,14.93,15.01,5606310
MA,2017-09-28,139.44,140.21,138.84,140.2,2731952
MCD,2017-09-28,156.16,158.31,155.48,157.49,4210238
MCHP,2017-09-28,88.63,89.28,88.29,89.14,1935634
MCK,2017-09-28,155.35,155.48,152.1,153.72,2297893
MCO,2017-09-28,138.5,138.64,137.68,138.61,460034
MDLZ,2017-09-28,40.48,40.85,40.335,40.52,7461765
MDT,2017-09-28,77.7,77.91,77.165,77.71,5536651
MET,2017-09-28,51.96,52.03,51.04,51.32,4526190
MGM,2017-09-28,32.36,32.73,32.21,32.34,5023145
MHK,2017-09-28,245.49,248.73,245.49,248.08,567110
MKC,2017-09-28,99.08,102.66,99.07,101.65,2599006
MLM,2017-09-28,202.94,206,202.9,205,716028
MMC,2017-09-28,84.11,84.32,83.35,83.66,2778743
MMM,2017-09-28,208.3,209.88,208.2519,209.55,2092803
MNST,2017-09-28,54.64,55.73,54.4211,55.48,3027526
MON,2017-09-28,119.26,119.79,119.11,119.66,1339907
MOS,2017-09-28,21.52,21.905,21.22,21.3,4312830
MO,2017-09-28,64.49,64.84,64.04,64.19,8932837
MPC,2017-09-28,55.26,55.7772,55.15,55.47,3762903
MRK,2017-09-28,64.27,64.66,64.17,64.29,7022769
MRO,2017-09-28,13.77,13.95,13.36,13.53,19314285
MSFT,2017-09-28,73.54,73.97,73.31,73.87,10883787
MSI,2017-09-28,83.77,84.26,83.59,83.69,677175
MS,2017-09-28,48.37,48.37,47.885,48.15,5960675
MTB,2017-09-28,158.1,159.26,156.39,159.22,820421
MTD,2017-09-28,628.44,628.53,621.5,624.48,113495
MU,2017-09-28,37.15,38.46,36.82,37.96,52569885
MYL,2017-09-28,32.01,32.03,30.73,30.86,5673567
M,2017-09-28,22.15,22.42,22.01,22.02,6800689
NAVI,2017-09-28,15.56,15.61,14.885,14.92,3877363
NBL,2017-09-28,28.31,28.61,27.76,28.31,6043492
NCLH,2017-09-28,52.52,53.93,51.99,53.65,2528567
NDAQ,2017-09-28,77.1,78.31,76.98,77.63,700083
NEE,2017-09-28,145.49,147.38,144.7,146.99,1349647
NEM,2017-09-28,37.22,37.82,37.12,37.62,5976889
NFLX,2017-09-28,181.25,181.95,179.36,180.7,4076986
NFX,2017-09-28,29.66,30.05,29.28,29.55,3196576
NI,2017-09-28,25.35,25.5,25.24,25.5,1590960
NKE,2017-09-28,52.8,53.03,52.33,52.63,11334704
NLSN,2017-09-28,40.89,41.38,40.861,41.27,1628791
NOC,2017-09-28,285.73,286.24,283.93,284.62,671661
NOV,2017-09-28,36.4,36.4786,35.385,35.53,3096401
NRG,2017-09-28,24.73,24.95,24.32,24.9,7020183
NSC,2017-09-28,132.33,133.81,132.33,132.79,1140190
NTAP,2017-09-28,43.95,44.045,43.52,43.84,2198354
NTRS,2017-09-28,91.82,92.02,91.28,91.93,573353
NUE,2017-09-28,54.8,55.58,54.3688,55.49,3139860
NVDA,2017-09-28,176.02,176.18,173.76,175.68,10881065
NWL,2017-09-28,41.66,42,41.45,41.95,6794854
NWSA,2017-09-28,13.21,13.35,13.12,13.26,2190078
NWS,2017-09-28,13.5,13.8,13.4,13.65,1023333
OKE,2017-09-28,55.25,55.47,54.76,55.42,3381773
OMC,2017-09-28,75.02,75.23,74.04,74.24,2019578
ORCL,2017-09-28,48.2,48.25,48.005,48.08,12997719
ORLY,2017-09-28,213.6,215.63,212.49,215.28,575245
OXY,2017-09-28,65.17,65.7,64.86,64.97,3388661
O,2017-09-28,57.27,57.86,57.11,57.82,1085954
PAYX,2017-09-28,59.82,60.41,59.82,60.26,1437238
PBCT,2017-09-28,17.96,17.975,17.72,17.97,1690875
PCAR,2017-09-28,71.93,72.65,71.5,72.37,1120261
PCG,2017-09-28,67.41,68.13,67.26,68.05,2349828
PCLN,2017-09-28,1810.21,1824.37,1806.03,1811.69,311620
PDCO,2017-09-28,39.04,39.32,38.53,38.7,707296
PEG,2017-09-28,45.98,46.36,45.73,46.08,2142025
PEP,2017-09-28,111.37,112.73,111.19,111.64,11581059
PFE,2017-09-28,35.27,35.78,35.22,35.6,18062655
PFG,2017-09-28,64.53,64.58,63.72,64,793431
PGR,2017-09-28,47.69,48.08,47.57,48.06,4015715
PG,2017-09-28,90.86,91.118,90.63,90.89,4999771
PHM,2017-09-28,26.53,26.99,26.53,26.97,4358234
PH,2017-09-28,174.78,176.08,174.07,175.82,691475
PKG,2017-09-28,115.06,116.19,114.58,115.61,874097
PKI,2017-09-28,68.32,68.55,67.87,68.34,330686
PLD,2017-09-28,63.04,63.81,62.91,63.55,1830712
PM,2017-09-28,112.17,112.38,111.55,111.8,3479144
PNC,2017-09-28,134.51,134.805,132.9101,134.46,1481212
PNR,2017-09-28,67,67.17,66.46,67.17,1107065
PNW,2017-09-28,84.61,85.1,84.21,84.91,673639
PPG,2017-09-28,107.92,108.93,107.7,108.85,1592573
PPL,2017-09-28,37.91,38.265,37.86,38.18,2346132
PRGO,2017-09-28,84.84,84.99,82.7,83.2,1181532
PRU,2017-09-28,106.81,106.98,105.46,106,1186185
PSA,2017-09-28,211.72,213,209.68,212.75,548550
PSX,2017-09-28,91.98,92.19,91.29,91.79,2197416
PVH,2017-09-28,126.21,126.21,124.19,125.52,869820
PWR,2017-09-28,37.56,37.66,37.0701,37.52,1271179
PXD,2017-09-28,149.55,150.67,146.79,147.55,1425153
PX,2017-09-28,138.12,141.07,138.08,141.06,1453020
PYPL,2017-09-28,63.62,64.055,63.11,63.93,4147985
QCOM,2017-09-28,51.38,52.04,51.31,51.75,5732907
QRVO,2017-09-28,70.25,70.72,69.57,70.2,883452
RCL,2017-09-28,115.15,118.54,115.09,118.21,2088491
REGN,2017-09-28,433.29,439.0394,433.29,435.11,456629
REG,2017-09-28,61.89,62.225,61.46,62.14,815114
RE,2017-09-28,220.98,224.47,219.775,222.88,591891
RF,2017-09-28,15.08,15.16,14.925,15.04,11072180
RHI,2017-09-28,49.42,50.58,49.42,50.41,1225661
RHT,2017-09-28,109.48,110.37,109.33,109.59,1313096
RJF,2017-09-28,84.39,84.66,83.36,84.57,364889
RL,2017-09-28,88.07,89.53,87.85,88.86,1353098
RMD,2017-09-28,76.53,76.76,75.835,76.11,445605
ROK,2017-09-28,177.06,177.59,175.5,177.27,467153
ROP,2017-09-28,240.42,241.73,240.04,241.71,391190
ROST,2017-09-28,64.56,64.85,63.73,64.8,4223975
RRC,2017-09-28,20.38,20.415,19.45,19.72,8807469
RSG,2017-09-28,66.46,66.59,66.06,66.35,921444
RTN,2017-09-28,184.1,184.62,183.39,184.02,886739
SBAC,2017-09-28,142.16,144,142.09,143.76,1008043
SBUX,2017-09-28,54.81,55.08,54.45,54.5,7607473
SCG,2017-09-28,50.91,51.17,49.37,50.99,4378282
SCHW,2017-09-28,44.14,44.31,43.56,43.63,6789536
SEE,2017-09-28,42.46,43.245,42.41,42.94,2486678
SHW,2017-09-28,348.25,357.62,348,357.04,1065961
SIG,2017-09-28,66.61,67.73,66.26,67.1,857793
SJM,2017-09-28,106.85,107.48,104.64,105.12,1155060
SLB,2017-09-28,69.33,69.66,68.55,69.16,6464308
SLG,2017-09-28,101.13,102.19,100.45,100.76,799164
SNA,2017-09-28,149.79,150,147.04,147.39,808803
SNI,2017-09-28,85.93,86.01,85.73,85.8,479974
SNPS,2017-09-28,79.63,79.99,79.1501,79.88,481668
SO,2017-09-28,48.42,48.955,48.37,48.94,5880763
SPGI,2017-09-28,154.73,155.53,154.3,155.53,911237
SPG,2017-09-28,160.47,161.92,159.43,161.59,1168977
SRCL,2017-09-28,71.74,72.45,71.45,71.72,441962
SRE,2017-09-28,114.05,114.6,113.55,114.58,970693
STI,2017-09-28,59.35,59.5,58.72,59.3,3681361
STT,2017-09-28,95.55,95.85,95.05,95.81,942957
STX,2017-09-28,33.25,33.37,32.41,32.98,4585574
STZ,2017-09-28,199.2,199.905,197.52,199.3,1906835
SWKS,2017-09-28,101.31,101.94,100.52,101.24,1297622
SWK,2017-09-28,148.46,149.56,147.8,149.52,1156003
SYF,2017-09-28,30.9,31.43,30.88,31.19,7666619
SYK,2017-09-28,140.83,141,139.51,140.22,686181
SYMC,2017-09-28,32.89,33.1,32.4,33.07,3722133
SYY,2017-09-28,54.05,54.38,53.83,54.05,2017596
TAP,2017-09-28,81.69,81.99,80.92,81.35,1677838
TDG,2017-09-28,253.44,255.34,252.79,253.55,312348
TEL,2017-09-28,82.6,83.13,82.37,82.63,1153953
TGT,2017-09-28,58.9,59.51,58.74,58.91,5183620
TIF,2017-09-28,90.24,91.02,89.75,90.94,1194172
TJX,2017-09-28,74.05,74.23,73.52,73.95,2458607
TMK,2017-09-28,79.75,79.84,79.4,79.74,305104
TMO,2017-09-28,187.79,188.44,186.05,186.45,1002198
TPR,2017-09-28,40.26,40.405,40.065,40.12,2234669
TRIP,2017-09-28,41.81,42.17,40.38,40.46,2735527
TROW,2017-09-28,88.26,90.5699,87.9,90.13,2241002
TRV,2017-09-28,122.41,123.26,122.25,122.8,1097060
TSCO,2017-09-28,62.93,63.4,62.57,63.11,1192809
TSN,2017-09-28,66.08,66.21,65.13,65.45,2807744
TSS,2017-09-28,65,65.19,64.56,65.03,2283099
TWX,2017-09-28,102.09,103.1,102.0808,102.24,4061065
TXN,2017-09-28,88.44,89.66,88.35,89.65,5332742
TXT,2017-09-28,53.72,54.05,53,53.58,984385
T,2017-09-28,38.68,39.17,38.59,39.04,17368873
UAA,2017-09-28,16.44,16.58,16.33,16.46,2577755
UAL,2017-09-28,60.82,61.89,60.79,61.16,4063006
UA,2017-09-28,15.03,15.15,14.95,15.07,2509797
UDR,2017-09-28,37.87,38.08,37.745,38.05,1048115
UHS,2017-09-28,109.62,109.99,108.7,109.73,547866
ULTA,2017-09-28,227.44,228.59,226.031,226.89,549874
UNH,2017-09-28,194.25,196.545,193.51,196.1,2088374
UNM,2017-09-28,51.28,51.35,50.725,51.09,1011307
UNP,2017-09-28,116.29,116.93,115.9,115.97,1982797
UPS,2017-09-28,118.56,119.715,118.32,119.61,1629291
URI,2017-09-28,135.77,138.33,135.18,137.97,1039295
USB,2017-09-28,53.7,53.88,53.1044,53.48,7642752
UTX,2017-09-28,116.99,117.04,115.38,115.84,6029160
VAR,2017-09-28,101.61,101.63,99.43,99.73,1062716
VFC,2017-09-28,62.8,63.54,62.67,63.5,2158184
VIAB,2017-09-28,27.81,28.02,27.64,27.85,3560889
VLO,2017-09-28,75.81,76.92,75.55,76.74,6079426
VMC,2017-09-28,118.96,120.36,118.9,119.12,1114895
VNO,2017-09-28,76.83,77.57,76.67,77.3,1266907
VRSK,2017-09-28,81.58,82.435,81.49,82.4,863988
VRSN,2017-09-28,104.63,105.85,104.22,105.62,622954
VRTX,2017-09-28,148.6,150.99,147.6,149.62,2111073
VTR,2017-09-28,64.98,65.49,64.94,65.41,1103872
VZ,2017-09-28,49.24,49.565,49.1401,49.41,8231789
V,2017-09-28,103.75,104.98,103.74,104.58,5947771
WAT,2017-09-28,178.22,178.9,177.58,178.78,410556
WBA,2017-09-28,77.71,78,77.12,77.52,6995284
WDC,2017-09-28,87.25,87.83,85.31,86.71,4761279
WEC,2017-09-28,62.7,63.22,62.4,63.16,1661488
WFC,2017-09-28,54.29,54.33,53.74,54.25,14531655
WHR,2017-09-28,181.6,183.94,180.92,183.57,812554
WLTW,2017-09-28,154.96,155.69,154.23,155.53,555022
WMB,2017-09-28,29.94,30,29.71,30,3270111
WMT,2017-09-28,79,79.08,78.12,78.95,12372825
WM,2017-09-28,78.1,78.47,77.79,78.41,2376839
WRK,2017-09-28,56.27,57.12,56.241,56.78,1447469
WU,2017-09-28,18.97,19.085,18.92,19.06,3028362
WYNN,2017-09-28,145.4,146.13,144.167,144.38,1133087
WYN,2017-09-28,104.65,105.37,104.33,105.25,846897
WY,2017-09-28,33.72,34.05,33.615,34.01,1614882
XEC,2017-09-28,115.51,116.43,113.38,114.25,859433
XEL,2017-09-28,46.96,47.48,46.84,47.37,3099353
XLNX,2017-09-28,70.33,70.78,70.02,70.19,1677692
XL,2017-09-28,38.02,39.165,37.47,39.11,3768478
XOM,2017-09-28,81.63,82.45,81.56,82.19,15581727
XRAY,2017-09-28,59.79,60.63,59.09,59.23,996262
XRX,2017-09-28,33.72,33.905,33.521,33.86,1785748
XYL,2017-09-28,62.91,63.04,62.24,62.45,1348101
YUM,2017-09-28,72.66,73.7,72.61,73.5,2410152
ZBH,2017-09-28,116.11,116.3,115.12,115.66,984883
ZION,2017-09-28,46.9,46.97,46.39,46.94,2423266
ZTS,2017-09-28,63.37,63.73,62.79,63.32,1689750
AAL,2017-09-29,47.49,47.85,47.23,47.49,4904347
AAPL,2017-09-29,153.21,154.13,152,154.12,26299810
AAP,2017-09-29,99.7,99.99,98.2377,99.2,1878241
ABBV,2017-09-29,88.69,89.35,87.67,88.86,6769367
ABC,2017-09-29,81.71,83.84,81.42,82.75,1629417
ABT,2017-09-29,53.64,53.79,53.29,53.36,8458956
ACN,2017-09-29,136.91,137.57,134.84,135.07,3311992
ADBE,2017-09-29,146.69,149.28,146.6,149.18,2181258
ADI,2017-09-29,85.68,86.41,85.58,86.17,1712509
ADM,2017-09-29,42.54,42.76,42.31,42.51,2358953
ADP,2017-09-29,109.11,109.74,109,109.32,1226259
ADSK,2017-09-29,111.25,112.76,111,112.26,2033109
ADS,2017-09-29,221.01,226.01,220.98,221.55,600927
AEE,2017-09-29,58.16,58.46,57.78,57.84,1838753
AEP,2017-09-29,70.25,70.525,70.03,70.24,1624873
AES,2017-09-29,11.08,11.12,11.01,11.02,5082114
AET,2017-09-29,157.42,159.07,157,159.01,2038200
AFL,2017-09-29,82.28,82.28,81.1,81.39,1664947
AGN,2017-09-29,204.6,205.38,202.45,204.95,2682743
AIG,2017-09-29,61.24,61.88,61.125,61.39,4337025
AIV,2017-09-29,43.66,43.87,43.58,43.86,649928
AIZ,2017-09-29,95.75,96.5,95.17,95.52,263694
AJG,2017-09-29,61.2,61.63,61.13,61.55,798801
AKAM,2017-09-29,47.59,48.82,47.584,48.72,1821282
ALB,2017-09-29,132.8,137.48,132.5,136.31,2103581
ALGN,2017-09-29,183.6,186.62,182.06,186.27,785489
ALK,2017-09-29,76,76.59,75.94,76.27,1032108
ALLE,2017-09-29,85.68,86.89,85.68,86.47,493086
ALL,2017-09-29,91.3,91.97,90.91,91.91,1407730
ALXN,2017-09-29,137.95,140.57,137.38,140.29,1267865
AMAT,2017-09-29,50.59,52.28,50.56,52.09,21008733
AMD,2017-09-29,12.765,12.82,12.6,12.75,33926900
AME,2017-09-29,65.47,66.18,65.45,66.04,794485
AMGN,2017-09-29,185.7,186.54,183.17,186.45,3017323
AMG,2017-09-29,188.71,191.9799,188.26,189.83,176650
AMP,2017-09-29,147.75,149.19,147.75,148.51,701430
AMT,2017-09-29,135.72,137.18,135.6058,136.68,1705810
AMZN,2017-09-29,960.11,964.83,958.375,961.35,2543759
ANDV,2017-09-29,102.54,104.57,102.39,103.15,1385799
ANSS,2017-09-29,121.67,122.83,121.3408,122.73,469322
ANTM,2017-09-29,189.39,189.94,187.8075,189.88,1259258
AON,2017-09-29,146.7,147.41,145.52,146.1,1292888
AOS,2017-09-29,58.91,59.525,58.75,59.43,780789
APA,2017-09-29,45.5,45.81,45.18,45.8,2051421
APC,2017-09-29,48.6,48.88,48.19,48.85,4046411
APD,2017-09-29,151.5,151.6,150.46,151.22,971221
APH,2017-09-29,83.49,84.87,83.03,84.64,1847930
ARE,2017-09-29,117.46,119.02,117.16,118.97,771578
ARNC,2017-09-29,26.04,26.04,24.55,24.88,8422256
ATVI,2017-09-29,63.49,64.71,63.44,64.51,5048302
AVB,2017-09-29,177.97,179.26,177.71,178.42,894569
AVGO,2017-09-29,242.94,244.28,241.51,242.54,1731903
AVY,2017-09-29,99.57,99.66,98.24,98.34,810078
AWK,2017-09-29,80.86,81.05,80.375,80.91,1985363
AXP,2017-09-29,90.04,90.77,89.93,90.46,2996260
AYI,2017-09-29,168.46,172.21,168.46,171.28,529992
AZO,2017-09-29,588.77,596.02,585.11,595.11,457256
A,2017-09-29,64,64.275,63.72,64.2,1672816
BAC,2017-09-29,25.41,25.48,25.31,25.34,66232556
BAX,2017-09-29,62.29,62.765,62.15,62.75,1579139
BA,2017-09-29,253.85,255.26,252.591,254.21,2531131
BBT,2017-09-29,46.32,47.19,46.24,46.94,4126272
BBY,2017-09-29,56.83,57.19,56.36,56.96,2691133
BDX,2017-09-29,192.99,195.99,192.99,195.95,1102653
BEN,2017-09-29,44.42,44.665,44.38,44.51,2042752
BF.B,2017-09-29,54.22,54.66,53.8963,54.3,810091
BHF,2017-09-29,60.16,61.13,60.16,60.8,628050
BHGE,2017-09-29,36.8,37.05,36.32,36.62,3251225
BIIB,2017-09-29,309.09,313.604,303,313.12,1647552
BK,2017-09-29,53.02,53.315,52.8,53.02,2746317
BLK,2017-09-29,445,448.53,443.56,447.09,457746
BLL,2017-09-29,41.37,41.4,41.01,41.3,3090377
BMY,2017-09-29,63.16,63.75,63.06,63.74,5404324
BRK.B,2017-09-29,183.59,183.68,182.42,183.32,2761562
BSX,2017-09-29,28.74,29.18,28.64,29.17,4984014
BWA,2017-09-29,50.27,51.55,49.965,51.23,2883889
BXP,2017-09-29,122.4,123.35,122.29,122.88,705949
CAG,2017-09-29,34.19,34.455,33.66,33.74,5224032
CAH,2017-09-29,66.76,67.6,66.57,66.92,2800354
CAT,2017-09-29,125.35,125.55,124.5144,124.71,2273463
CA,2017-09-29,33,33.405,32.94,33.38,1322320
CBG,2017-09-29,37.89,38.02,37.63,37.88,1418469
CBOE,2017-09-29,107.37,108.26,107.01,107.63,785024
CBS,2017-09-29,57.06,58.1,56.91,58,5982394
CB,2017-09-29,141.73,142.7095,141.64,142.55,1413249
CCI,2017-09-29,100.02,100.6644,99.45,99.98,2217086
CCL,2017-09-29,64.34,64.78,63.77,64.57,3477523
CDNS,2017-09-29,39.08,39.47,38.98,39.47,3644416
CELG,2017-09-29,143,146,142.16,145.82,4324637
CERN,2017-09-29,70.95,71.46,70.65,71.32,1705995
CFG,2017-09-29,37.17,38.055,37.055,37.87,5707379
CF,2017-09-29,34.72,35.2,34.11,35.16,4052800
CHD,2017-09-29,48.21,48.5,48.12,48.45,1184842
CHK,2017-09-29,4.34,4.38,4.28,4.3,22861830
CHRW,2017-09-29,75.37,76.16,75.25,76.1,1348564
CHTR,2017-09-29,359.77,365.01,357.68,363.42,1317440
CINF,2017-09-29,77.32,77.32,76.42,76.57,555038
CI,2017-09-29,187,187.22,185.111,186.94,1116013
CLX,2017-09-29,130.03,131.97,129.77,131.91,1066436
CL,2017-09-29,73.13,73.29,72.7678,72.85,2968392
CMA,2017-09-29,75.6,76.76,75.47,76.26,970408
CMCSA,2017-09-29,37.82,38.51,37.61,38.48,19204345
CME,2017-09-29,135.87,136.26,135.17,135.68,1071265
CMG,2017-09-29,315.85,316.4899,307.0931,307.83,1196353
CMI,2017-09-29,168.27,169.3,167.81,168.03,755347
CMS,2017-09-29,46.36,46.51,46.185,46.32,1499791
CNC,2017-09-29,96.21,97.93,94.97,96.77,2096843
CNP,2017-09-29,29.17,29.27,29.07,29.21,2771613
COF,2017-09-29,84.36,84.88,83.8,84.66,1978072
COG,2017-09-29,26.59,26.825,26.435,26.75,4996825
COL,2017-09-29,130.03,130.71,129.702,130.71,1933452
COO,2017-09-29,231.16,237.3,230.7713,237.11,484079
COP,2017-09-29,49.78,50.1,49.6101,50.05,4175661
COST,2017-09-29,163.9,165.07,163.76,164.29,1852282
COTY,2017-09-29,16.2,16.64,16.2,16.53,3359291
CPB,2017-09-29,47.16,47.59,46.78,46.82,2143963
CRM,2017-09-29,92.77,93.47,92.62,93.42,4629741
CSCO,2017-09-29,33.31,33.67,33.24,33.63,14802671
CSRA,2017-09-29,31.98,32.31,31.82,32.27,1011296
CSX,2017-09-29,53.65,54.295,53.2,54.26,4581460
CTAS,2017-09-29,142.5,144.66,142.285,144.28,938179
CTL,2017-09-29,19.3,19.3,18.81,18.9,7310919
CTSH,2017-09-29,71.99,72.65,71.93,72.54,1953070
CTXS,2017-09-29,76.62,77.24,76.47,76.82,902985
CVS,2017-09-29,81.39,81.68,80.81,81.32,4118095
CVX,2017-09-29,117.17,117.52,116.73,117.5,4874786
CXO,2017-09-29,131.26,132.45,130.67,131.72,1009918
C,2017-09-29,72.55,72.9,72.36,72.74,12777307
DAL,2017-09-29,48.4,48.65,48,48.22,5533145
DE,2017-09-29,124,125.64,123.8,125.59,3093371
DFS,2017-09-29,64.55,64.73,63.95,64.48,2494510
DGX,2017-09-29,91.98,94.42,91.78,93.64,2451287
DG,2017-09-29,80.17,81.3,80.03,81.05,2485476
DHI,2017-09-29,39.29,40.01,39.1,39.93,9041716
DHR,2017-09-29,85.08,85.9,85,85.78,2324440
DISCA,2017-09-29,21.36,21.575,21.27,21.29,2477297
DISCK,2017-09-29,20.23,20.435,20.19,20.26,1667048
DISH,2017-09-29,53.07,54.45,52.93,54.23,2145746
DIS,2017-09-29,97.89,98.59,97.66,98.57,8185858
DLR,2017-09-29,115.84,118.6,115.79,118.33,2152910
DLTR,2017-09-29,85.68,87.19,85.68,86.82,1819907
DOV,2017-09-29,91.43,91.92,91.1,91.39,1110789
DPS,2017-09-29,88.43,89.21,88.37,88.47,1429005
DRE,2017-09-29,28.79,28.94,28.63,28.82,2379296
DRI,2017-09-29,78.88,78.94,78.14,78.78,2144813
DTE,2017-09-29,107.46,108.09,107.0725,107.36,884040
DUK,2017-09-29,84.13,84.22,83.6,83.92,2384511
DVA,2017-09-29,58.77,59.48,58.72,59.39,1371889
DVN,2017-09-29,36.51,36.73,36.1258,36.71,5507908
DWDP,2017-09-29,69,69.41,68.57,69.23,5746573
DXC,2017-09-29,84.52,86.03,84.4101,85.88,1477010
D,2017-09-29,76.84,77.1,76.57,76.93,2434502
EA,2017-09-29,116.71,118.17,116.3,118.06,1743521
EBAY,2017-09-29,37.73,38.6,37.71,38.46,9964979
ECL,2017-09-29,129.27,129.65,128.53,128.61,858249
ED,2017-09-29,80.68,80.89,80.28,80.68,1848535
EFX,2017-09-29,106,107.595,105.72,105.99,3735854
EIX,2017-09-29,77.45,77.57,76.96,77.17,2029966
EL,2017-09-29,106.76,108.16,106.3,107.84,2531129
EMN,2017-09-29,89.99,90.97,89.5401,90.49,2036773
EMR,2017-09-29,62.75,63.07,62.54,62.84,2903664
EOG,2017-09-29,96.73,97.45,96.05,96.74,2010864
EQIX,2017-09-29,441.51,447.1,439.67,446.3,403431
EQR,2017-09-29,65.75,66.1,65.49,65.93,1729187
EQT,2017-09-29,64.7,65.5499,64.55,65.24,2628981
ESRX,2017-09-29,63.12,64.12,63,63.32,3891946
ESS,2017-09-29,252.37,254.09,251.59,254.03,313599
ES,2017-09-29,60.5,60.73,60.2546,60.44,3067600
ETFC,2017-09-29,43.1,43.67,42.97,43.61,2165361
ETN,2017-09-29,75.95,76.94,75.72,76.79,2236259
ETR,2017-09-29,76.28,76.61,76,76.36,1149643
EVHC,2017-09-29,44.01,45.11,43.67,44.95,2540652
EW,2017-09-29,108.72,109.37,108.0171,109.31,1606065
EXC,2017-09-29,37.48,37.96,37.44,37.67,6891931
EXPD,2017-09-29,59.81,60.3,59.64,59.86,1213265
EXPE,2017-09-29,143.63,144.8,142.85,143.94,1422378
EXR,2017-09-29,78.86,80.07,78.83,79.92,1250368
FAST,2017-09-29,45.61,46.1525,45.525,45.58,2268494
FBHS,2017-09-29,67.32,67.765,66.94,67.23,967654
FB,2017-09-29,168.83,171.66,168.81,170.87,15340366
FCX,2017-09-29,14.4,14.41,13.96,14.04,15716622
FDX,2017-09-29,224.26,226.34,223.4917,225.58,1290160
FE,2017-09-29,30.16,30.95,30.1,30.83,7725701
FFIV,2017-09-29,122.09,122.59,120.35,120.56,798811
FISV,2017-09-29,128.12,129.61,127.865,128.96,1221958
FIS,2017-09-29,93.36,93.65,93,93.39,1076553
FITB,2017-09-29,27.58,28.06,27.4865,27.98,4977930
FLIR,2017-09-29,39.07,39.29,38.85,38.91,1052635
FLR,2017-09-29,42.06,42.243,41.965,42.1,1638657
FLS,2017-09-29,42.53,42.77,42.18,42.59,1026802
FL,2017-09-29,34.86,35.28,34.59,35.22,2788972
FMC,2017-09-29,88.29,89.74,87.63,89.31,1250700
FOXA,2017-09-29,26.57,26.665,26.24,26.38,8903601
FOX,2017-09-29,26.05,26.1,25.705,25.79,5002672
FRT,2017-09-29,124.06,125.16,123.58,124.21,325502
FTI,2017-09-29,27.69,27.95,27.405,27.92,4395524
FTV,2017-09-29,69.89,71.07,69.75,70.79,1060876
F,2017-09-29,11.97,12.02,11.92,11.97,31227515
GD,2017-09-29,204.83,205.71,204.02,205.58,732246
GE,2017-09-29,24.22,24.29,24.01,24.18,33673712
GGP,2017-09-29,21.22,21.35,20.68,20.77,6803869
GILD,2017-09-29,81.2,81.96,79.31,81.02,13301278
GIS,2017-09-29,52.46,52.72,51.74,51.76,4430735
GLW,2017-09-29,29.91,30.01,29.73,29.92,4064508
GM,2017-09-29,40.56,40.67,40.27,40.38,8919368
GOOGL,2017-09-29,966,975.81,966,973.72,2031092
GOOG,2017-09-29,952,959.7864,951.51,959.11,1580994
GPC,2017-09-29,95.47,96.05,95.03,95.65,738023
GPN,2017-09-29,93.92,95.06,93.62,95.03,835678
GPS,2017-09-29,29.61,29.68,29.285,29.53,3433251
GRMN,2017-09-29,53.95,54.15,53.45,53.97,780394
GS,2017-09-29,235.01,237.6,234.57,237.19,1902308
GT,2017-09-29,33.1,33.29,32.9598,33.25,2432432
GWW,2017-09-29,179.8,181.99,179.46,179.75,563713
HAL,2017-09-29,45.61,46.18,45.49,46.03,6683345
HAS,2017-09-29,97,97.87,96.82,97.67,934144
HBAN,2017-09-29,13.88,14.05,13.79,13.96,8818478
HBI,2017-09-29,24.54,24.935,24.52,24.64,3278397
HCA,2017-09-29,79.11,79.71,78.97,79.59,1455790
HCN,2017-09-29,70.36,70.96,69.96,70.28,2062014
HCP,2017-09-29,27.77,27.98,27.66,27.83,3756945
HD,2017-09-29,162.5,163.61,162.15,163.56,3467426
HES,2017-09-29,46.36,47.19,46.08,46.89,3491962
HIG,2017-09-29,54.97,55.45,54.89,55.43,1315562
HII,2017-09-29,223.45,227.03,221.91,226.44,274453
HLT,2017-09-29,68.95,69.45,68.435,69.45,7072171
HOG,2017-09-29,48.93,49.04,48.155,48.21,1604537
HOLX,2017-09-29,36.59,37.105,36.2,36.69,5125415
HON,2017-09-29,139.77,141.77,139.2,141.74,3673617
HPE,2017-09-29,14.6,14.75,14.54,14.71,6736895
HPQ,2017-09-29,20,20.11,19.94,19.96,6704565
HP,2017-09-29,52.42,52.42,51.54,52.11,1779674
HRB,2017-09-29,27.18,27.2,26.415,26.48,2163762
HRL,2017-09-29,31.92,32.36,31.92,32.14,4090817
HRS,2017-09-29,130.87,131.74,130.38,131.68,455310
HSIC,2017-09-29,80.56,82.05,80.41,81.99,1744403
HST,2017-09-29,18.45,18.53,18.28,18.49,10337877
HSY,2017-09-29,108.08,109.48,107.78,109.17,1200773
HUM,2017-09-29,243.04,243.71,240.8,243.63,1541056
IBM,2017-09-29,145.45,145.69,144.92,145.08,2654731
ICE,2017-09-29,68.41,68.88,68.41,68.7,1896981
IDXX,2017-09-29,154.35,155.6,153.97,155.49,392762
IFF,2017-09-29,142.58,143.381,142.475,142.91,266892
ILMN,2017-09-29,199.18,199.67,197.45,199.2,581659
INCY,2017-09-29,113.26,116.9,113.15,116.74,2291113
INFO,2017-09-29,44.16,44.38,43.96,44.08,3864672
INTC,2017-09-29,37.84,38.15,37.7,38.08,23217336
INTU,2017-09-29,142.18,142.92,140.37,142.14,2566365
IPG,2017-09-29,20.68,20.8,20.5,20.79,4796829
IP,2017-09-29,56.77,57.03,56.44,56.82,1436427
IQV,2017-09-29,95,95.24,94.43,95.07,1027172
IRM,2017-09-29,38.73,39.1,38.6,38.9,1091322
IR,2017-09-29,88.17,89.47,88.075,89.17,1764433
ISRG,2017-09-29,342.7163,349.5847,342.0897,348.6263,684810
ITW,2017-09-29,146.95,148.05,146.62,147.96,1006125
IT,2017-09-29,123.4,125.18,123.04,124.41,524998
IVZ,2017-09-29,34.46,35.44,34.46,35.04,3333879
JBHT,2017-09-29,111.09,111.6,109.77,111.08,1250532
JCI,2017-09-29,40,40.35,39.76,40.29,3899303
JEC,2017-09-29,58.18,58.3,57.67,58.27,588188
JNJ,2017-09-29,129.58,130.47,129.05,130.01,5736925
JNPR,2017-09-29,27.85,27.86,27.5,27.83,2129172
JPM,2017-09-29,95.3,95.52,95.02,95.51,11438412
JWN,2017-09-29,47.53,47.6,47.05,47.15,1455297
KEY,2017-09-29,18.58,18.94,18.58,18.82,6927564
KHC,2017-09-29,78.03,78.269,77.44,77.55,3781844
KIM,2017-09-29,19.5,19.68,19.41,19.55,2847562
KLAC,2017-09-29,105.13,106.09,104.15,106,1078825
KMB,2017-09-29,116.85,117.73,116.65,117.68,1665268
KMI,2017-09-29,19.28,19.35,19.11,19.18,8608119
KMX,2017-09-29,76.1,76.4,75.55,75.81,1402111
KORS,2017-09-29,48.03,48.08,47.7,47.85,1606123
KO,2017-09-29,44.86,45.11,44.79,45.01,10082221
KR,2017-09-29,20.33,20.41,20.04,20.06,12285719
KSS,2017-09-29,46.09,46.37,45.41,45.65,2397857
KSU,2017-09-29,107.97,108.85,107.65,108.68,515334
K,2017-09-29,63.05,63.175,62.11,62.37,4069148
LB,2017-09-29,42.59,42.94,41.5,41.61,2731680
LEG,2017-09-29,47.72,47.9,47.603,47.73,671551
LEN,2017-09-29,51.5588,52.5098,51.4608,51.7647,3306119
LH,2017-09-29,149.39,151.66,148.95,150.97,477591
LKQ,2017-09-29,35.79,36.05,35.61,35.99,1099197
LLL,2017-09-29,187.58,188.51,187.34,188.43,300616
LLY,2017-09-29,85.17,85.61,84.391,85.54,3506102
LMT,2017-09-29,308.95,310.36,308.69,310.29,911489
LNC,2017-09-29,73.3,73.89,73.0268,73.48,1088533
LNT,2017-09-29,41.63,41.77,41.43,41.57,1249016
LOW,2017-09-29,79.58,80.15,79.33,79.94,4451614
LRCX,2017-09-29,182.9,185.23,181.42,185.04,1789347
LUK,2017-09-29,25.03,25.455,25,25.25,1738315
LUV,2017-09-29,56.21,56.65,55.87,55.98,3751346
LYB,2017-09-29,99.81,99.965,98.78,99.05,2185424
L,2017-09-29,47.74,47.97,47.705,47.86,802273
MAA,2017-09-29,105.75,106.88,105.63,106.88,537840
MAC,2017-09-29,55.28,55.62,54.515,54.97,1313329
MAR,2017-09-29,109.67,111.32,109.2,110.26,3558745
MAS,2017-09-29,38.75,39.12,38.75,39.01,1604965
MAT,2017-09-29,15,15.5,14.99,15.48,8875917
MA,2017-09-29,140.83,141.74,140.42,141.2,2603199
MCD,2017-09-29,157.51,158.04,156.12,156.68,3670057
MCHP,2017-09-29,89.11,89.99,88.87,89.78,2194082
MCK,2017-09-29,154.59,156.27,153.13,153.61,1440111
MCO,2017-09-29,138.41,139.3,138.05,139.21,623694
MDLZ,2017-09-29,40.6,40.76,40.3,40.66,8136292
MDT,2017-09-29,77.66,78.01,77.55,77.77,6186201
MET,2017-09-29,51.25,51.97,51.16,51.95,4403202
MGM,2017-09-29,32.34,32.74,32.14,32.59,5414275
MHK,2017-09-29,247.39,248.63,245.81,247.51,759767
MKC,2017-09-29,102.26,103.57,102.05,102.64,3181638
MLM,2017-09-29,205.95,207.42,203.91,206.23,577497
MMC,2017-09-29,83.43,83.89,83.19,83.81,2010094
MMM,2017-09-29,209.06,209.9,208.73,209.9,1632249
MNST,2017-09-29,55.46,55.95,55.06,55.25,2133126
MON,2017-09-29,119.53,120,119.21,119.82,2310993
MOS,2017-09-29,21.3,21.6,21.17,21.59,2792510
MO,2017-09-29,64.19,64.27,63.29,63.42,7758948
MPC,2017-09-29,55.46,56.545,55.285,56.08,3723894
MRK,2017-09-29,64.29,64.53,63.33,64.03,11449603
MRO,2017-09-29,13.45,13.58,13.3,13.56,14510249
MSFT,2017-09-29,73.94,74.535,73.88,74.49,17079114
MSI,2017-09-29,83.92,84.87,83.61,84.87,953741
MS,2017-09-29,48.1,48.3,47.91,48.17,5200481
MTB,2017-09-29,159.33,161.78,158.96,161.04,647284
MTD,2017-09-29,623.91,628.53,623.17,626.16,93371
MU,2017-09-29,37.98,39.36,37.81,39.33,48711411
MYL,2017-09-29,31.45,32.27,31.22,31.37,8833585
M,2017-09-29,22.06,22.34,21.76,21.82,7400534
NAVI,2017-09-29,14.95,15.22,14.89,15.02,2675473
NBL,2017-09-29,28.15,28.405,28.06,28.36,3180803
NCLH,2017-09-29,53.46,54.15,52.44,54.05,2518817
NDAQ,2017-09-29,77.57,77.83,77.01,77.57,572704
NEE,2017-09-29,146.95,147.235,146.33,146.55,1316760
NEM,2017-09-29,37.69,37.69,37.2601,37.51,2775028
NFLX,2017-09-29,180.73,182.9,180.65,181.35,4227864
NFX,2017-09-29,29.37,29.71,29.085,29.67,1817088
NI,2017-09-29,25.47,25.68,25.4,25.59,1646949
NKE,2017-09-29,52.59,52.82,51.76,51.85,12189882
NLSN,2017-09-29,41.42,41.61,41.19,41.45,2103331
NOC,2017-09-29,285.27,287.81,283.77,287.72,618558
NOV,2017-09-29,35.63,35.84,35.26,35.73,3008253
NRG,2017-09-29,24.88,25.71,24.82,25.59,7162398
NSC,2017-09-29,132.56,133.31,132.09,132.24,1438609
NTAP,2017-09-29,43.7,43.975,43.39,43.76,1881032
NTRS,2017-09-29,92,92.64,91.62,91.93,545253
NUE,2017-09-29,55.36,56.1,55.15,56.04,1906227
NVDA,2017-09-29,179.08,179.73,177.25,178.77,15477293
NWL,2017-09-29,41.85,42.685,41.77,42.67,5287868
NWSA,2017-09-29,13.22,13.26,13.16,13.26,939760
NWS,2017-09-29,13.6,13.65,13.5,13.65,360188
OKE,2017-09-29,55.22,55.61,55.11,55.41,2496227
OMC,2017-09-29,74.24,74.29,73.26,74.07,2541482
ORCL,2017-09-29,48.19,48.75,47.96,48.35,44896559
ORLY,2017-09-29,215.09,216.58,214.22,215.37,730680
OXY,2017-09-29,64.66,64.77,64.14,64.21,3559687
O,2017-09-29,57.5,57.6,56.85,57.19,2754406
PAYX,2017-09-29,60.17,60.65,59.86,59.96,2265553
PBCT,2017-09-29,17.9,18.26,17.9,18.14,3092405
PCAR,2017-09-29,72.5,73.01,72.24,72.34,1143256
PCG,2017-09-29,68.08,68.25,67.73,68.09,3118768
PCLN,2017-09-29,1812.53,1839,1812.53,1830.82,377517
PDCO,2017-09-29,38.81,38.93,38.59,38.65,1033179
PEG,2017-09-29,46.19,46.77,46.14,46.25,3635645
PEP,2017-09-29,111.87,112.03,111.21,111.43,5122348
PFE,2017-09-29,35.64,35.7,35.35,35.7,16003652
PFG,2017-09-29,63.81,64.49,63.81,64.34,1021262
PGR,2017-09-29,47.96,48.44,47.855,48.42,1974645
PG,2017-09-29,90.97,91.43,90.7,90.98,6634464
PHM,2017-09-29,27.04,27.51,27.04,27.33,4976462
PH,2017-09-29,175.82,176.16,174.75,175.02,659817
PKG,2017-09-29,115.09,115.14,113.89,114.68,829808
PKI,2017-09-29,68.26,69.15,68.07,68.97,432077
PLD,2017-09-29,63.31,63.7,62.86,63.46,2514990
PM,2017-09-29,111.78,112.29,110.94,111.01,3912773
PNC,2017-09-29,134.28,135.73,134.26,134.77,2052871
PNR,2017-09-29,67.29,68.5,67.0103,67.96,1567514
PNW,2017-09-29,84.73,85,84.19,84.56,662852
PPG,2017-09-29,108.74,109.56,108.42,108.66,1749282
PPL,2017-09-29,38.21,38.24,37.9,37.95,2866815
PRGO,2017-09-29,83.17,85.3,83,84.65,1437345
PRU,2017-09-29,106,106.62,105.72,106.32,1227301
PSA,2017-09-29,212.75,214.44,211.26,213.99,909720
PSX,2017-09-29,91.66,92.075,91.35,91.61,1947346
PVH,2017-09-29,125.66,126.61,125.18,126.06,512151
PWR,2017-09-29,37.49,37.61,37.27,37.37,737548
PXD,2017-09-29,146.97,148.06,145.2,147.54,1290743
PX,2017-09-29,141.25,141.88,139.41,139.74,1304296
PYPL,2017-09-29,63.86,64.17,63.5,64.03,6891295
QCOM,2017-09-29,51.91,52.0447,51.62,51.84,5371196
QRVO,2017-09-29,70.2,71.09,69.22,70.68,1020439
RCL,2017-09-29,118.09,119.35,116.73,118.54,1743920
REGN,2017-09-29,435.28,450.23,435.28,447.12,909611
REG,2017-09-29,61.85,62.34,61.68,62.04,785735
RE,2017-09-29,223.57,229.45,222.69,228.39,663780
RF,2017-09-29,15.05,15.33,15.04,15.23,10157758
RHI,2017-09-29,50.41,50.72,50.04,50.34,997548
RHT,2017-09-29,109.8,110.93,109.57,110.86,1587701
RJF,2017-09-29,84.16,85.17,83.99,84.33,630225
RL,2017-09-29,88.95,89.6,88.13,88.29,985789
RMD,2017-09-29,76.01,76.995,75.83,76.96,423609
ROK,2017-09-29,177.2,179.5,176.86,178.21,621368
ROP,2017-09-29,241.37,243.83,240.845,243.4,305758
ROST,2017-09-29,64.92,65.21,64.5,64.57,2501677
RRC,2017-09-29,19.68,19.73,19.36,19.57,5236901
RSG,2017-09-29,66.02,66.26,65.94,66.06,1048084
RTN,2017-09-29,185.06,186.7,184.23,186.58,1713513
SBAC,2017-09-29,143.59,145,143.16,144.05,992621
SBUX,2017-09-29,54.31,54.47,53.36,53.71,11944370
SCG,2017-09-29,50.23,50.23,48.32,48.49,4065666
SCHW,2017-09-29,43.53,43.96,43.39,43.74,5346806
SEE,2017-09-29,42.81,43.05,42.3,42.72,2739311
SHW,2017-09-29,357.01,363.9799,356.53,358.04,783267
SIG,2017-09-29,67.37,67.735,66.52,66.55,753150
SJM,2017-09-29,105.41,106.32,104.61,104.93,1041754
SLB,2017-09-29,69.03,69.77,68.26,69.76,6559138
SLG,2017-09-29,99.68,101.375,99.58,101.32,859519
SNA,2017-09-29,147.3,149.21,147.3,149.01,496031
SNI,2017-09-29,85.88,86.08,85.57,85.89,564454
SNPS,2017-09-29,79.94,80.55,79.69,80.53,802612
SO,2017-09-29,49.03,49.4342,48.565,49.14,7244944
SPGI,2017-09-29,155.28,156.35,154.895,156.31,605056
SPG,2017-09-29,160.77,162,159.81,161.01,1611018
SRCL,2017-09-29,71.77,72.1,71.315,71.62,488505
SRE,2017-09-29,114.44,114.75,113.9,114.13,886728
STI,2017-09-29,59.27,60.04,59.18,59.77,3383554
STT,2017-09-29,95.4,95.82,95.01,95.54,1486526
STX,2017-09-29,32.99,33.23,32.75,33.17,2524367
STZ,2017-09-29,199.35,200.7,199.08,199.45,1253757
SWKS,2017-09-29,101.34,102,100.82,101.9,1212294
SWK,2017-09-29,149.74,151.22,149.36,150.97,683965
SYF,2017-09-29,31.19,31.38,30.92,31.05,5255634
SYK,2017-09-29,140.41,142.08,140.21,142.02,1204232
SYMC,2017-09-29,33.16,33.33,32.7225,32.81,5216229
SYY,2017-09-29,54,54.35,53.89,53.95,1807783
TAP,2017-09-29,81.56,82.3,81.41,81.64,1614086
TDG,2017-09-29,253.24,255.87,252.35,255.65,317596
TEL,2017-09-29,82.69,83.34,82.47,83.06,1060509
TGT,2017-09-29,59.1,59.57,58.68,59.01,3816938
TIF,2017-09-29,91.49,92.54,91.05,91.78,1869156
TJX,2017-09-29,74.09,74.37,73.62,73.73,2986470
TMK,2017-09-29,79.62,80.3,79.61,80.09,490254
TMO,2017-09-29,186.71,189.57,186.35,189.2,1703247
TPR,2017-09-29,40.21,40.515,40.2,40.28,1633460
TRIP,2017-09-29,40.73,41.1,40.49,40.53,1552768
TROW,2017-09-29,89.91,91.19,89.7,90.65,1801362
TRV,2017-09-29,122.62,123.2,121.9,122.52,1285833
TSCO,2017-09-29,63.07,63.33,62.62,63.29,1023265
TSN,2017-09-29,69,70.8,68.67,70.45,6400952
TSS,2017-09-29,65.04,65.88,64.95,65.5,1325145
TWX,2017-09-29,102.22,102.5,101.79,102.45,5252231
TXN,2017-09-29,89.77,89.89,89.09,89.64,3283531
TXT,2017-09-29,53.64,53.895,53.27,53.88,722972
T,2017-09-29,38.95,39.22,38.81,39.17,21961431
UAA,2017-09-29,16.49,16.64,16.38,16.48,3500441
UAL,2017-09-29,61.22,61.49,60.76,60.88,3995470
UA,2017-09-29,15.09,15.17,14.96,15.02,4255817
UDR,2017-09-29,37.95,38.04,37.73,38.03,1253655
UHS,2017-09-29,109.53,111.14,109.53,110.94,621941
ULTA,2017-09-29,226.3,227.91,224.62,226.06,562094
UNH,2017-09-29,195.82,196.09,194.48,195.85,2646297
UNM,2017-09-29,51.02,51.29,50.89,51.13,787577
UNP,2017-09-29,115.92,116.26,115.63,115.97,2317197
UPS,2017-09-29,119.56,120.42,119.43,120.09,2445796
URI,2017-09-29,137.96,139.98,136.96,138.74,1224408
USB,2017-09-29,53.48,54.05,53.26,53.59,7211926
UTX,2017-09-29,115.32,116.13,114.49,116.08,3270372
VAR,2017-09-29,99.77,100.13,98.34,100.06,1068521
VFC,2017-09-29,63.59,64,63.47,63.57,2480317
VIAB,2017-09-29,27.85,28.115,27.77,27.84,3170126
VLO,2017-09-29,76.76,77.7714,76.62,76.93,4442166
VMC,2017-09-29,119.19,120.01,118.33,119.6,955734
VNO,2017-09-29,77.2,77.49,76.32,76.88,1400437
VRSK,2017-09-29,82.28,83.84,82.27,83.19,922175
VRSN,2017-09-29,105.81,106.81,105.06,106.39,635082
VRTX,2017-09-29,151.21,152.34,149.18,152.04,1500162
VTR,2017-09-29,65.21,65.68,64.92,65.13,1561294
VZ,2017-09-29,49.3,49.83,49.01,49.49,13021697
V,2017-09-29,104.75,105.43,104.685,105.24,7676288
WAT,2017-09-29,178.47,179.98,178.21,179.52,334977
WBA,2017-09-29,77.32,77.45,76.62,77.22,5323067
WDC,2017-09-29,86.5,87.02,85.8,86.4,3733219
WEC,2017-09-29,63.16,63.16,62.64,62.78,1837867
WFC,2017-09-29,54.25,55.23,54.09,55.15,20872334
WHR,2017-09-29,183.17,185.74,182.59,184.44,467922
WLTW,2017-09-29,155.54,155.81,153.79,154.23,566028
WMB,2017-09-29,29.86,30.08,29.84,30.01,2996189
WMT,2017-09-29,78.85,79,77.98,78.14,10353361
WM,2017-09-29,78.36,78.53,78.06,78.27,1917443
WRK,2017-09-29,56.67,56.92,56.38,56.73,1339486
WU,2017-09-29,19.03,19.2,19.03,19.2,2905252
WYNN,2017-09-29,147.11,150.15,146.47,148.92,3214995
WYN,2017-09-29,105.43,105.74,104.7,105.41,1007146
WY,2017-09-29,34,34.195,33.87,34.03,2804657
XEC,2017-09-29,113.59,114.6,113.211,113.67,635693
XEL,2017-09-29,47.36,47.47,47.17,47.32,2821018
XLNX,2017-09-29,70.39,70.93,69.55,70.83,2186284
XL,2017-09-29,39.11,39.7,39.1,39.45,3302956
XOM,2017-09-29,81.94,82.055,81.575,81.98,9943991
XRAY,2017-09-29,59.04,59.88,58.72,59.81,1103503
XRX,2017-09-29,33.84,33.84,33.265,33.29,1416568
XYL,2017-09-29,62.38,62.81,62.1925,62.63,1030567
YUM,2017-09-29,73.5,73.94,73.21,73.61,1942271
ZBH,2017-09-29,115.72,117.14,115.4,117.09,1058684
ZION,2017-09-29,46.97,47.7,46.7,47.18,1982622
ZTS,2017-09-29,63.36,63.78,62.89,63.76,1981436
AAL,2017-10-02,47.52,47.93,47.22,47.73,4911650
AAPL,2017-10-02,154.26,154.45,152.72,153.81,18698842
AAP,2017-10-02,99.58,99.74,98.39,99.36,1517333
ABBV,2017-10-02,89.74,90.41,88.91,90.39,6600052
ABC,2017-10-02,82.97,83.63,82.38,83.3,1932971
ABT,2017-10-02,53.64,53.7,53.195,53.68,8681945
ACN,2017-10-02,135.23,135.84,134.62,135.44,2667457
ADBE,2017-10-02,149.79,150.48,147.52,147.94,2341670
ADI,2017-10-02,86.59,86.77,85.68,85.82,1688513
ADM,2017-10-02,42.52,42.8,42.335,42.62,2411150
ADP,2017-10-02,109.22,109.5,108.53,109.32,3536242
ADSK,2017-10-02,110.6915,113.76,110.68,112.47,1961449
ADS,2017-10-02,222,223.9899,220.031,223.7,413070
AEE,2017-10-02,58.14,58.62,57.93,58.39,1383023
AEP,2017-10-02,70.46,70.68,70.16,70.43,1446558
AES,2017-10-02,11.06,11.19,11.06,11.09,3142525
AET,2017-10-02,159.16,160.69,159.02,160.44,1313366
AFL,2017-10-02,81.52,82.13,81.41,81.97,3141104
AGN,2017-10-02,205.76,211.22,204.87,210.98,2312385
AIG,2017-10-02,61.72,61.94,61.3775,61.86,3864106
AIV,2017-10-02,43.9,44.05,43.67,43.98,742897
AIZ,2017-10-02,95.62,95.83,95.07,95.66,502200
AJG,2017-10-02,61.68,61.74,60.97,61.69,858914
AKAM,2017-10-02,49.35,50.08,48.72,50,2610272
ALB,2017-10-02,136.25,136.88,133.835,136.62,1180344
ALGN,2017-10-02,187.16,187.98,185.05,187.22,705766
ALK,2017-10-02,76.3,77.25,76.21,77.03,1353866
ALLE,2017-10-02,86.56,86.95,86.28,86.53,518952
ALL,2017-10-02,91.65,92.63,91.41,92.38,1416253
ALXN,2017-10-02,140,143.49,139.02,140.92,1430328
AMAT,2017-10-02,52.21,52.63,51.62,52.08,15636031
AMD,2017-10-02,12.8,12.85,12.62,12.71,34461080
AME,2017-10-02,66,66.84,65.65,66.83,889475
AMGN,2017-10-02,187.03,187.725,185.56,187.17,2682723
AMG,2017-10-02,190.02,193.085,188.94,192.6,269790
AMP,2017-10-02,148.28,149.41,147.79,148.67,837370
AMT,2017-10-02,137.03,137.65,135.66,135.86,1513396
AMZN,2017-10-02,964,967.305,952.1201,959.19,2442937
ANDV,2017-10-02,103,103.89,102.42,103.75,1295837
ANSS,2017-10-02,123.16,124.59,123.16,123.78,388681
ANTM,2017-10-02,191.21,191.78,190,191.11,1519955
AON,2017-10-02,146.28,147.52,145.555,147.29,930920
AOS,2017-10-02,59.66,60.05,59.47,59.99,779160
APA,2017-10-02,45.15,45.84,44.33,45.72,2234891
APC,2017-10-02,47.88,49.6,47.36,49.38,9266649
APD,2017-10-02,151.04,152.76,150.55,152.2,1080966
APH,2017-10-02,84.75,84.9,84.38,84.77,1533043
ARE,2017-10-02,119.19,119.81,118.55,118.74,591855
ARNC,2017-10-02,24.95,25.92,24.93,25.92,5674539
ATVI,2017-10-02,64.42,64.71,62.99,63.39,5570386
AVB,2017-10-02,179,179.41,177.41,177.59,630429
AVGO,2017-10-02,245.31,245.31,239.75,240.47,1943079
AVY,2017-10-02,98.34,99.59,98.34,99.42,786548
AWK,2017-10-02,81.18,81.91,80.89,81.77,885414
AXP,2017-10-02,90.44,91.17,90.1,90.54,4466395
AYI,2017-10-02,171.83,172.22,169.12,170.08,756164
AZO,2017-10-02,595.65,599.545,590.3582,597.62,319134
A,2017-10-02,64.29,65.07,64.21,64.87,1693854
BAC,2017-10-02,25.46,25.65,25.39,25.62,54001378
BAX,2017-10-02,62.92,63.4,62.9,63.16,1811629
BA,2017-10-02,254.65,255.99,253.5301,255.99,2685053
BBT,2017-10-02,46.96,47.18,46.66,47.16,2737693
BBY,2017-10-02,57.11,57.71,56.92,57.42,2359833
BDX,2017-10-02,196.91,197.84,195.3,196.29,1066087
BEN,2017-10-02,44.59,44.79,44.35,44.73,1507837
BF.B,2017-10-02,54.11,54.62,53.49,53.66,934129
BHF,2017-10-02,60.75,61.05,59.92,60.99,896445
BHGE,2017-10-02,35.96,36.91,35.92,36.86,1908649
BIIB,2017-10-02,315.19,317.13,313.12,316.17,1673993
BK,2017-10-02,52.91,53.665,52.86,53.65,2280923
BLK,2017-10-02,447.73,450.49,447.01,449.95,416892
BLL,2017-10-02,41.35,41.435,40.99,41.36,2417396
BMY,2017-10-02,63.8,64.78,63.64,64.56,5991743
BRK.B,2017-10-02,183.45,185.47,182.9301,185.41,2577545
BSX,2017-10-02,29.21,29.47,29.09,29.47,5908798
BWA,2017-10-02,51.16,52,50.97,51.85,2264932
BXP,2017-10-02,122.93,123.31,121.77,121.93,661956
CAG,2017-10-02,33.75,33.84,33.22,33.34,4201604
CAH,2017-10-02,67.22,68.39,67.12,68.24,2134243
CAT,2017-10-02,124.4,124.8299,123.95,124.72,2502628
CA,2017-10-02,33.36,33.73,33.25,33.67,1148022
CBG,2017-10-02,37.95,38.3,37.86,38.22,1172131
CBOE,2017-10-02,107.92,108.41,107.48,108.18,674136
CBS,2017-10-02,58.37,58.71,57.6,58.55,3511908
CB,2017-10-02,142.55,145.56,142.375,145.49,2225569
CCI,2017-10-02,100.31,100.98,99.41,99.69,1509013
CCL,2017-10-02,64.06,64.55,63.91,64.43,3339281
CDNS,2017-10-02,39.79,40.06,39.6,39.7,2115688
CELG,2017-10-02,146.2,147.17,144.42,146.04,4652489
CERN,2017-10-02,71.35,72.82,71.33,72.33,2030801
CFG,2017-10-02,37.53,37.7,36.92,37.22,9024125
CF,2017-10-02,35.11,35.53,34.69,35.4,3315658
CHD,2017-10-02,48.46,48.63,47.89,47.93,957933
CHK,2017-10-02,4.15,4.38,4.08,4.35,24796091
CHRW,2017-10-02,76.28,77.38,75.62,77.3,1999740
CHTR,2017-10-02,364.52,366.52,362.87,364.11,1295181
CINF,2017-10-02,76.45,77.58,76.251,77.5,332613
CI,2017-10-02,187.71,189.03,186.33,189.01,1357974
CLX,2017-10-02,131.96,132.315,129.42,129.48,920109
CL,2017-10-02,73.02,73.43,72.9,72.95,2554392
CMA,2017-10-02,76.36,76.75,75.83,76.65,1568073
CMCSA,2017-10-02,38.41,38.85,37.93,37.97,18159103
CME,2017-10-02,135.73,136.52,135.25,136.4,822074
CMG,2017-10-02,307.91,307.91,298.2,301.81,1691430
CMI,2017-10-02,168.45,169.36,167.4,169.33,953812
CMS,2017-10-02,46.42,46.57,46.1,46.42,1459997
CNC,2017-10-02,97.13,98.13,96.13,96.96,1870391
CNP,2017-10-02,29.25,29.28,28.89,28.96,3035316
COF,2017-10-02,84.98,86.03,84.69,85.92,3815430
COG,2017-10-02,26.48,26.82,26.29,26.77,6350649
COL,2017-10-02,130.72,131.59,130.56,131.46,1958775
COO,2017-10-02,237.9,240.64,236.24,240.56,434613
COP,2017-10-02,49.55,50.325,49.3,50.31,4832075
COST,2017-10-02,164.92,166.42,164.29,165.89,2267689
COTY,2017-10-02,16.54,16.85,16.54,16.65,3178797
CPB,2017-10-02,46.8,47.15,46.52,46.86,2102692
CRM,2017-10-02,93.72,94.84,93.45,93.94,2755928
CSCO,2017-10-02,33.61,33.77,33.52,33.75,16555183
CSRA,2017-10-02,32.32,32.77,32.29,32.68,701150
CSX,2017-10-02,52.81,53.46,52.38,52.78,8076947
CTAS,2017-10-02,144.5,145.62,144.03,145.43,746898
CTL,2017-10-02,18.89,19.39,18.785,19.32,8468529
CTSH,2017-10-02,72.51,73.279,72.35,72.45,1897133
CTXS,2017-10-02,77.64,80.88,77.5,79.5,3646451
CVS,2017-10-02,81.35,81.61,80.6,80.77,4688498
CVX,2017-10-02,116.42,117.79,115.533,117.43,4285626
CXO,2017-10-02,129.81,135.465,128.87,135.32,1295514
C,2017-10-02,73.07,73.89,72.91,73.8,13386345
DAL,2017-10-02,48.35,48.52,47.9,48.07,8604757
DE,2017-10-02,125.7,127.31,125.08,127.29,2628082
DFS,2017-10-02,64.51,65.22,64.27,65.16,2258395
DGX,2017-10-02,93.49,93.99,93,93.57,1534963
DG,2017-10-02,80.99,81.92,80.68,81.9,1920478
DHI,2017-10-02,40.37,40.37,39.7,39.98,6195096
DHR,2017-10-02,86,86.83,85.86,86.52,1910585
DISCA,2017-10-02,21.25,21.59,21.25,21.53,2332544
DISCK,2017-10-02,20.32,20.47,20.22,20.41,1592328
DISH,2017-10-02,54.01,54.2825,53.46,53.83,1471304
DIS,2017-10-02,99.31,100.44,99.11,99.86,6923319
DLR,2017-10-02,118.66,119.3,118.17,118.46,1485440
DLTR,2017-10-02,86.6,86.92,86.18,86.47,1618639
DOV,2017-10-02,91.88,92.64,91.5,92.49,1970425
DPS,2017-10-02,88.51,88.51,87.14,87.67,1173940
DRE,2017-10-02,28.82,29.13,28.82,28.96,2075833
DRI,2017-10-02,78.53,79.23,77.93,79.17,1535515
DTE,2017-10-02,107.76,107.9,107.135,107.37,839183
DUK,2017-10-02,84.07,84.62,83.78,84.36,2601145
DVA,2017-10-02,59.55,60.59,59.55,60.18,1762867
DVN,2017-10-02,36.02,36.63,35.3,36.6,4673237
DWDP,2017-10-02,69.4,70.42,69.15,70.42,6044629
DXC,2017-10-02,85.88,86.75,85.04,85.35,1879726
D,2017-10-02,77.2,77.26,76.605,76.74,2131358
EA,2017-10-02,118.89,119.72,116.94,117.95,1850656
EBAY,2017-10-02,38.51,38.78,38.37,38.73,7243776
ECL,2017-10-02,128.58,130.75,128.382,130.65,1174992
ED,2017-10-02,80.89,81.67,80.64,81.11,1973733
EFX,2017-10-02,106.09,108.61,106,107.81,3666990
EIX,2017-10-02,77.44,77.73,76.82,77,2148413
EL,2017-10-02,108.26,108.84,107.79,108.2,1151841
EMN,2017-10-02,90.38,91.07,89.5,90.98,1344671
EMR,2017-10-02,62.87,63.32,62.65,63.2,3332635
EOG,2017-10-02,95.52,97.18,94.87,97.18,2115207
EQIX,2017-10-02,447.33,451.555,444.3,444.48,420457
EQR,2017-10-02,66.09,66.25,65.57,65.6,1410176
EQT,2017-10-02,64.51,65.56,64.33,65.36,2608806
ESRX,2017-10-02,63.37,64.29,63.32,63.63,3004490
ESS,2017-10-02,254.71,254.71,251.98,252.38,353324
ES,2017-10-02,60.51,60.72,60.28,60.38,1300873
ETFC,2017-10-02,43.76,43.8,43.4,43.66,1823851
ETN,2017-10-02,76.95,77.58,76.39,77.54,1755411
ETR,2017-10-02,76.64,76.9,76.24,76.42,961229
EVHC,2017-10-02,44.88,45.34,44.46,44.97,1927597
EW,2017-10-02,109.38,110.2,108.765,109.99,1675100
EXC,2017-10-02,37.81,38.39,37.65,38.14,8714505
EXPD,2017-10-02,59.83,60.36,59.5,60.34,1042150
EXPE,2017-10-02,144,149.34,143.55,146.84,2352515
EXR,2017-10-02,80.22,80.41,79.13,79.6,1312557
FAST,2017-10-02,45.68,45.76,45.14,45.76,2382861
FBHS,2017-10-02,67.26,67.75,67.07,67.68,768384
FB,2017-10-02,171.39,171.87,168.75,169.47,13392280
FCX,2017-10-02,13.98,14.34,13.97,14.34,14783804
FDX,2017-10-02,225.51,227,224.6,226.33,1168849
FE,2017-10-02,30.92,31.11,30.65,30.85,4121415
FFIV,2017-10-02,120.81,124.03,120.81,123.72,621353
FISV,2017-10-02,129.22,129.81,128.33,128.87,675040
FIS,2017-10-02,93.46,93.86,93.14,93.33,867480
FITB,2017-10-02,27.76,27.98,27.595,27.87,4009793
FLIR,2017-10-02,39.08,41,38.95,41,1393720
FLR,2017-10-02,42.01,43.12,42,43.06,1669819
FLS,2017-10-02,42.52,42.63,41.78,42.08,2009426
FL,2017-10-02,35.18,35.18,34.12,34.75,4221139
FMC,2017-10-02,89.31,89.79,88.03,88.85,1051133
FOXA,2017-10-02,26.51,26.86,26.35,26.6,6693691
FOX,2017-10-02,25.85,26.295,25.79,26.05,3421529
FRT,2017-10-02,124.5,124.65,123.49,124.03,304042
FTI,2017-10-02,27.58,27.7,27.47,27.66,2157356
FTV,2017-10-02,71.03,71.55,70.9,71.55,893795
F,2017-10-02,12,12.09,11.97,12.09,36019960
GD,2017-10-02,206.43,208.76,206.04,208.72,721866
GE,2017-10-02,24.22,24.61,24.1,24.57,42501167
GGP,2017-10-02,20.78,20.84,20.58,20.59,4875138
GILD,2017-10-02,81.21,83.63,81.18,83.52,9805354
GIS,2017-10-02,51.57,51.97,51.21,51.81,4336097
GLW,2017-10-02,29.94,30.18,29.89,30.16,4085523
GM,2017-10-02,41.01,42.48,40.8,42.15,33817353
GOOGL,2017-10-02,975.65,977.74,961.95,967.47,1539122
GOOG,2017-10-02,959.98,962.54,947.84,953.27,1283444
GPC,2017-10-02,95.49,96.67,94.94,96.37,729472
GPN,2017-10-02,95.21,96.21,95.005,96.13,1054105
GPS,2017-10-02,29.32,29.57,28.65,29.5,5749332
GRMN,2017-10-02,54.06,54.2,53.59,54.16,717945
GS,2017-10-02,237.2,241.0996,237.1,240.65,2501272
GT,2017-10-02,33.26,33.6,33.11,33.57,1560975
GWW,2017-10-02,179.75,182.97,179,182.22,675355
HAL,2017-10-02,45.23,45.73,45.02,45.53,7408862
HAS,2017-10-02,97.35,97.74,96.75,97.65,1022928
HBAN,2017-10-02,14.01,14.04,13.825,14.04,9670712
HBI,2017-10-02,24.64,24.99,24.405,24.98,2928710
HCA,2017-10-02,79.79,80.4,79.05,79.92,1557874
HCN,2017-10-02,70.87,70.87,69.49,69.55,1777730
HCP,2017-10-02,27.26,27.43,26.685,26.71,6679788
HD,2017-10-02,164.2,164.25,163.22,164.02,2721377
HES,2017-10-02,46.07,46.4,45.57,46.29,3887974
HIG,2017-10-02,55.89,55.965,55.39,55.6,2596341
HII,2017-10-02,227.49,230.1199,226.65,229.93,228465
HLT,2017-10-02,69.25,69.69,69.16,69.43,2902480
HOG,2017-10-02,48.2,48.59,47.86,48.55,1198123
HOLX,2017-10-02,36.83,37.02,36.66,37.02,4157828
HON,2017-10-02,141.81,142.6697,141.74,142.66,2522096
HPE,2017-10-02,14.68,15,14.65,14.97,13719642
HPQ,2017-10-02,19.94,20.23,19.94,20.12,8307946
HP,2017-10-02,51.26,51.47,50.64,51.26,2072247
HRB,2017-10-02,26.39,26.93,26.21,26.39,3414213
HRL,2017-10-02,32.17,32.28,31.885,31.92,3023380
HRS,2017-10-02,131.82,132.83,131.52,132.81,499241
HSIC,2017-10-02,82.19,82.23,80.71,81.03,1537883
HST,2017-10-02,18.48,18.565,18.37,18.43,5042108
HSY,2017-10-02,109.2,109.68,108.69,108.84,878476
HUM,2017-10-02,244.41,245.98,244,245,1099449
IBM,2017-10-02,145.35,146.865,145.21,146.66,2973224
ICE,2017-10-02,68.86,69.66,68.7,69.33,2023196
IDXX,2017-10-02,156.13,157.83,155.98,157.17,310716
IFF,2017-10-02,143.27,144.63,142.98,144.47,395315
ILMN,2017-10-02,199.45,203.07,199.24,202.23,828700
INCY,2017-10-02,116.83,118.32,113.56,115.19,1979418
INFO,2017-10-02,44.1,44.495,43.92,44.08,3749969
INTC,2017-10-02,38.12,39.09,38.08,39.04,37394514
INTU,2017-10-02,142.26,143.29,141.18,141.74,1583872
IPG,2017-10-02,20.89,21.335,20.76,21.22,4601299
IP,2017-10-02,56.87,57.6141,56.76,57.38,2142674
IQV,2017-10-02,95.17,95.49,94.28,95,1226638
IRM,2017-10-02,38.83,39.37,38.62,39.25,1018265
IR,2017-10-02,89.37,90,88.88,89.96,1678905
ISRG,2017-10-02,349.6997,354.8996,349.1897,353.493,855471
ITW,2017-10-02,148.18,150.16,147.97,150.16,1180937
IT,2017-10-02,124.29,125.3425,123.915,124.57,557678
IVZ,2017-10-02,35.01,35.545,34.63,35.53,3008884
JBHT,2017-10-02,111.44,111.98,107.52,108.99,1171672
JCI,2017-10-02,40.42,40.76,40.31,40.45,3492387
JEC,2017-10-02,58.14,58.79,57.93,58.79,914574
JNJ,2017-10-02,130.16,131.33,130.02,131.22,4492936
JNPR,2017-10-02,27.94,28.39,27.775,28.38,2946223
JPM,2017-10-02,95.77,96.88,95.46,96.84,13797213
JWN,2017-10-02,45.04,45.04,43.5,44.18,7689725
KEY,2017-10-02,18.88,18.97,18.68,18.9,11678865
KHC,2017-10-02,77.55,78.27,76.89,77.85,3636042
KIM,2017-10-02,19.55,19.59,19.2,19.36,2753906
KLAC,2017-10-02,105.54,105.99,103.87,104.95,1164028
KMB,2017-10-02,117.8,118.12,116.87,116.97,1454807
KMI,2017-10-02,19.06,19.15,18.96,19.1,9306097
KMX,2017-10-02,76.03,76.59,75.52,76.59,1593218
KORS,2017-10-02,48.06,48.24,47.74,48.17,1339566
KO,2017-10-02,45.05,45.265,44.745,44.8,10707763
KR,2017-10-02,20.04,20.23,19.69,19.96,18788343
KSS,2017-10-02,45.31,45.37,43.73,44.62,4887126
KSU,2017-10-02,108.27,108.5,106.3,107.04,1317268
K,2017-10-02,62.22,63.12,61.7,62.72,4200248
LB,2017-10-02,41.64,42.14,40.44,42.13,3678088
LEG,2017-10-02,47.75,48.2,47.64,48.19,797725
LEN,2017-10-02,52.0294,52.1078,51.4706,51.7843,3043435
LH,2017-10-02,151.11,152.03,150.43,151.38,592123
LKQ,2017-10-02,36.08,36.32,35.82,36.26,1592944
LLL,2017-10-02,186.89,191.6,185.87,191.55,408207
LLY,2017-10-02,85.78,86.68,85.7384,86.35,3071084
LMT,2017-10-02,310.79,311.38,309.27,311.33,1007846
LNC,2017-10-02,73.71,74.38,73.181,74.26,1100393
LNT,2017-10-02,41.21,41.79,41.21,41.6,1419814
LOW,2017-10-02,80.04,81.27,79.85,80.79,7335029
LRCX,2017-10-02,185.04,187.57,183.4457,185.95,2101473
LUK,2017-10-02,25.24,25.46,25.2,25.43,918316
LUV,2017-10-02,56.02,56.27,55.6,55.99,4316613
LYB,2017-10-02,98.57,100.72,98.57,100.55,2268757
L,2017-10-02,47.86,48.14,47.64,48.12,648385
MAA,2017-10-02,107.09,107.4,106.62,107.2,647164
MAC,2017-10-02,54.89,55.35,54.6,55.1,1039782
MAR,2017-10-02,110.35,111.46,109.7,110.53,1545494
MAS,2017-10-02,38.99,39.62,38.99,39.59,2292825
MAT,2017-10-02,15.43,15.47,14.94,15.38,8038745
MA,2017-10-02,141.9,142.93,141.47,141.82,2300684
MCD,2017-10-02,156,157.18,155.8009,156.96,2406969
MCHP,2017-10-02,90.37,91.23,90.15,90.55,1954893
MCK,2017-10-02,153.81,156.28,153.61,155.26,1610294
MCO,2017-10-02,139.52,140.27,139.33,140.21,868771
MDLZ,2017-10-02,40.6,41.41,40.56,41.1,18913518
MDT,2017-10-02,78.06,78.23,77.5,78.05,4312895
MET,2017-10-02,51.94,52.3,51.5,52.14,4593867
MGM,2017-10-02,31.35,32,30.695,30.77,37692791
MHK,2017-10-02,248.16,251.2299,247.51,249.04,795362
MKC,2017-10-02,102.64,102.76,99.46,99.77,1615346
MLM,2017-10-02,206.64,207.44,204.39,204.99,371618
MMC,2017-10-02,84,84.52,83.65,84.52,1476949
MMM,2017-10-02,210.73,212.79,210.03,212.76,1292105
MNST,2017-10-02,55.25,55.87,55.03,55.14,1380540
MON,2017-10-02,120,120.33,119.86,120.33,2041935
MOS,2017-10-02,21.53,21.92,21.43,21.75,3881152
MO,2017-10-02,63.35,63.485,62.8,62.9,7883010
MPC,2017-10-02,55.94,56.27,55.53,55.89,2712497
MRK,2017-10-02,64.21,64.68,63.89,64.55,6743391
MRO,2017-10-02,13.2,13.6,13.08,13.59,11024592
MSFT,2017-10-02,74.71,75.01,74.295,74.61,15304762
MSI,2017-10-02,84.74,85.84,84.56,85.84,1039561
MS,2017-10-02,48.11,48.96,48.11,48.92,6096923
MTB,2017-10-02,161.17,161.67,159.32,161.39,674968
MTD,2017-10-02,630.5,640.98,630.355,635.8,154972
MU,2017-10-02,39.6,40.37,39.36,40.01,54244828
MYL,2017-10-02,31.18,32.41,31.03,32.39,5524802
M,2017-10-02,21.72,21.72,20.37,20.89,22638652
NAVI,2017-10-02,15.01,15.02,14.69,14.9,4943918
NBL,2017-10-02,27.88,28.43,27.54,28.3,5796965
NCLH,2017-10-02,53.94,54.53,53.6,54.42,1111997
NDAQ,2017-10-02,77.67,77.82,77.15,77.79,693200
NEE,2017-10-02,147.37,147.68,146.355,146.74,1145332
NEM,2017-10-02,37.33,37.98,37.33,37.88,3461601
NFLX,2017-10-02,182.11,182.8,176.58,177.01,7342007
NFX,2017-10-02,29.16,30.05,28.89,29.99,2857331
NI,2017-10-02,25.61,25.685,25.38,25.51,1618759
NKE,2017-10-02,52.16,52.21,51.66,51.87,7516205
NLSN,2017-10-02,41.45,41.91,41.26,41.45,1792365
NOC,2017-10-02,288.5,289.95,287.22,289.9,499313
NOV,2017-10-02,35.34,35.5698,35.09,35.35,2653358
NRG,2017-10-02,25.6,25.68,25.25,25.58,5043354
NSC,2017-10-02,132.65,132.8,130.89,131.64,1699678
NTAP,2017-10-02,43.89,44.1,43.71,44,4222790
NTRS,2017-10-02,91.81,92.62,91.57,92.5,805605
NUE,2017-10-02,55.48,56.33,55.43,56.05,2796172
NVDA,2017-10-02,180.8,181.98,177,179,12586960
NWL,2017-10-02,42.7,43.28,42.695,42.93,6239219
NWSA,2017-10-02,13.29,13.37,13.19,13.28,1641062
NWS,2017-10-02,13.65,13.75,13.55,13.7,357402
OKE,2017-10-02,54.98,55.88,54.71,55.84,2627264
OMC,2017-10-02,74.21,75.59,73.48,75.54,1836388
ORCL,2017-10-02,48.72,49,48.57,48.8,26097305
ORLY,2017-10-02,215.98,215.98,214.14,215.4,587642
OXY,2017-10-02,63.81,64.15,63.47,64.11,2775090
O,2017-10-02,57.19,57.43,56.89,57.07,2169719
PAYX,2017-10-02,59.95,60.16,59.34,59.81,4561015
PBCT,2017-10-02,18.11,18.24,18.01,18.24,2523591
PCAR,2017-10-02,72.24,72.98,72.17,72.92,969275
PCG,2017-10-02,68.29,68.53,68.01,68.13,1524968
PCLN,2017-10-02,1838.6,1874.95,1838.6,1857.47,432975
PDCO,2017-10-02,38.75,38.75,37.94,38.59,1283413
PEG,2017-10-02,46.44,46.66,46.05,46.6,2324293
PEP,2017-10-02,109.91,110.52,108.96,109.12,8306410
PFE,2017-10-02,35.67,36.1,35.49,36.07,16642649
PFG,2017-10-02,64.62,65.11,64.46,64.92,1149940
PGR,2017-10-02,48.39,49.19,48.36,49.03,3457131
PG,2017-10-02,91.26,92.4,91.24,91.77,7302440
PHM,2017-10-02,27.43,27.56,27.13,27.37,3393181
PH,2017-10-02,172,176.16,170.66,176.16,1155526
PKG,2017-10-02,114.45,117.06,114.45,116.85,681622
PKI,2017-10-02,69.2,69.76,69.05,69.47,611084
PLD,2017-10-02,63.68,63.99,63.15,63.59,1669162
PM,2017-10-02,111.23,111.73,110.61,110.87,3403313
PNC,2017-10-02,135.26,135.61,134.26,135.12,1745417
PNR,2017-10-02,67.9,69.33,67.795,69.33,1224186
PNW,2017-10-02,84.76,85.52,84.67,85.29,999833
PPG,2017-10-02,108.66,111.16,108.4275,111,1329388
PPL,2017-10-02,38.03,38.14,37.625,37.72,4415419
PRGO,2017-10-02,84.38,86.24,83.78,86.24,944793
PRU,2017-10-02,106.91,107.48,106.25,107.28,1303913
PSA,2017-10-02,214.55,215.46,213.41,214.28,771200
PSX,2017-10-02,91.36,92.67,91.21,92.38,1929524
PVH,2017-10-02,125.92,127.01,124.68,127,504436
PWR,2017-10-02,37.21,37.58,37.21,37.42,1555672
PXD,2017-10-02,145.69,151.32,144.5,151.29,2023739
PX,2017-10-02,139.59,141.26,139.24,141.19,920231
PYPL,2017-10-02,64.5,65.12,64.1,64.18,5163335
QCOM,2017-10-02,52.09,52.16,51.7,51.88,4439208
QRVO,2017-10-02,70.84,72.06,70.84,71.29,801469
RCL,2017-10-02,118.38,119.22,117.55,119.12,1617537
REGN,2017-10-02,448.31,465,445.41,462.24,1175826
REG,2017-10-02,62.05,62.35,61.53,62.1,803486
RE,2017-10-02,227.2,230.46,224.51,229.28,560014
RF,2017-10-02,15.09,15.24,14.99,15.23,13231477
RHI,2017-10-02,50.26,51.5,50,51.16,1398784
RHT,2017-10-02,111.22,112.665,110.42,112.18,2791163
RJF,2017-10-02,84.33,84.55,83.53,84.55,1199452
RL,2017-10-02,88.38,89.06,87.83,88.98,738980
RMD,2017-10-02,76.94,77.44,76.56,77.41,349882
ROK,2017-10-02,178.8,180.75,178,180.7,724858
ROP,2017-10-02,243.45,247.91,243.45,247.8,343898
ROST,2017-10-02,64.34,64.92,63.73,64.69,2507345
RRC,2017-10-02,19.26,20.44,19.08,20.42,6103775
RSG,2017-10-02,66.14,66.57,65.92,66.57,999682
RTN,2017-10-02,186.91,187.79,186.54,187.65,1129104
SBAC,2017-10-02,143.82,144.845,142.7,142.87,1052678
SBUX,2017-10-02,53.86,54.04,53.75,53.81,5955980
SCG,2017-10-02,48.46,49.2358,48.24,48.58,3299379
SCHW,2017-10-02,43.82,44.06,43.56,44.04,4642450
SEE,2017-10-02,42.75,43.13,42.53,43.01,2150670
SHW,2017-10-02,357.84,359.72,355.5,359.43,765672
SIG,2017-10-02,66.79,66.93,64.8,66.13,1058518
SJM,2017-10-02,104.97,105.28,104.21,104.72,1156601
SLB,2017-10-02,68.73,69.32,68.54,69.32,7254816
SLG,2017-10-02,101.31,102.56,101.31,102.14,919547
SNA,2017-10-02,149.15,149.39,147.61,147.9,843380
SNI,2017-10-02,86,86.47,85.76,86.11,1460863
SNPS,2017-10-02,80.67,81.54,80.67,81.18,984270
SO,2017-10-02,49.17,49.435,48.95,49.14,4478490
SPGI,2017-10-02,156.85,158.06,156.41,157.52,772996
SPG,2017-10-02,161.18,161.38,159.5,159.69,1335579
SRCL,2017-10-02,71.83,72.73,71.83,72.66,590878
SRE,2017-10-02,114.56,115.18,113.92,113.98,869990
STI,2017-10-02,59.81,59.87,59.12,59.83,1931837
STT,2017-10-02,95.73,96.74,95.34,96.34,1189907
STX,2017-10-02,33.64,34.48,33.54,34.2,7403049
STZ,2017-10-02,200.39,202.71,199.28,199.35,2017448
SWKS,2017-10-02,102.16,102.86,101.25,102.28,1257110
SWK,2017-10-02,152.38,155,151.8,154.53,1220370
SYF,2017-10-02,31.17,31.49,30.92,31.48,4478645
SYK,2017-10-02,142.42,143.61,141.68,143.51,1056312
SYMC,2017-10-02,33,33.075,32.74,32.78,5429175
SYY,2017-10-02,53.96,54.23,53.91,53.98,1617366
TAP,2017-10-02,81.77,82.215,81.42,82.02,2365345
TDG,2017-10-02,256.64,258.21,254.94,258.18,368386
TEL,2017-10-02,83.38,83.82,82.97,83.79,1210164
TGT,2017-10-02,58.79,59.08,57.7,58.89,3909937
TIF,2017-10-02,92.4,93.45,91.5,92.7,1870640
TJX,2017-10-02,73.69,73.77,72.7388,73.4,2948075
TMK,2017-10-02,80.17,80.51,79.79,80.33,380830
TMO,2017-10-02,189.81,191.54,189.2348,191.54,1414274
TPR,2017-10-02,40.05,40.68,39.64,40.67,3546147
TRIP,2017-10-02,41.11,41.81,40.06,40.98,2081460
TROW,2017-10-02,90.43,90.78,89.3836,90.68,1605893
TRV,2017-10-02,122.87,123.47,121.715,123.32,1587243
TSCO,2017-10-02,61.99,63.055,61.68,62.99,1733551
TSN,2017-10-02,70.9,71.8,70.5,70.99,3423420
TSS,2017-10-02,65.71,66.14,65.44,65.56,1348959
TWX,2017-10-02,102.63,103.33,102.465,103.08,4318150
TXN,2017-10-02,89.88,90.24,89.31,89.65,3280572
TXT,2017-10-02,54.01,54.61,53.82,54.57,1237246
T,2017-10-02,39.2,39.31,39.07,39.11,15604301
UAA,2017-10-02,16.46,16.6,16.26,16.6,3234602
UAL,2017-10-02,60.9,61.1,59.99,60.43,4460319
UA,2017-10-02,15.07,15.09,14.83,15.08,3161560
UDR,2017-10-02,38.07,38.12,37.77,37.97,1135397
UHS,2017-10-02,111.07,112.75,111.07,112.23,973604
ULTA,2017-10-02,226.93,226.99,218.3254,223.8,1063620
UNH,2017-10-02,196.59,197.91,196.33,197.44,2893553
UNM,2017-10-02,51.27,51.75,50.99,51.61,842111
UNP,2017-10-02,115.38,115.55,114.33,115.26,3222243
UPS,2017-10-02,120,120.8,119.86,120.79,1989857
URI,2017-10-02,139.2,139.75,136.84,139.2,1368309
USB,2017-10-02,53.29,53.55,52.92,53.44,8323241
UTX,2017-10-02,116.14,117.65,115.94,117.58,2330829
VAR,2017-10-02,100.21,101.33,99.72,100.1,955245
VFC,2017-10-02,63.54,63.71,62.83,63.71,2085446
VIAB,2017-10-02,27.92,28,27.08,27.41,5310338
VLO,2017-10-02,76.73,77.4,76.41,77.05,3141303
VMC,2017-10-02,119.58,120.33,118.16,118.93,1042194
VNO,2017-10-02,77,77.36,76.58,77.01,849606
VRSK,2017-10-02,83.4,84.09,83.01,83.52,794924
VRSN,2017-10-02,106.76,107.705,106.34,106.49,648777
VRTX,2017-10-02,151.23,153.17,150.1,152.23,2057693
VTR,2017-10-02,65.27,65.42,63.86,63.89,1978189
VZ,2017-10-02,49.39,49.7,49.25,49.36,9525757
V,2017-10-02,105.54,105.99,105.1001,105.44,4885565
WAT,2017-10-02,179.71,182.98,179.27,182.04,498615
WBA,2017-10-02,77.32,77.5,76.5,76.6,5513941
WDC,2017-10-02,84.84,85,82.55,83.39,7502279
WEC,2017-10-02,62.93,63.77,62.85,63.6,2562869
WFC,2017-10-02,55.16,55.47,54.855,55.47,11764416
WHR,2017-10-02,185.4,185.95,182.61,183.9,830868
WLTW,2017-10-02,154.41,155.62,153.28,155.49,669527
WMB,2017-10-02,29.84,30.22,29.75,30.05,3343357
WMT,2017-10-02,77.9,78.83,77.5,78.45,7709220
WM,2017-10-02,78.5,78.77,78.3,78.77,1775536
WRK,2017-10-02,56.96,58.07,56.76,58.07,1515051
WU,2017-10-02,19.23,19.46,19.185,19.4,4540174
WYNN,2017-10-02,147.11,148.87,145.4,147.07,3005981
WYN,2017-10-02,105.35,106.61,104.73,106.02,916637
WY,2017-10-02,34.06,34.28,33.985,34.12,1951157
XEC,2017-10-02,112.06,116.2,111.19,116,979582
XEL,2017-10-02,47.47,47.61,47.27,47.36,2100281
XLNX,2017-10-02,71.03,71.76,70.24,70.47,2797225
XL,2017-10-02,39.22,39.74,38.72,39.61,3409955
XOM,2017-10-02,81.3,81.819,81.245,81.63,6777857
XRAY,2017-10-02,58,58.31,54.91,56.33,6473086
XRX,2017-10-02,33.26,33.69,33.24,33.46,1525474
XYL,2017-10-02,62.82,63.34,62.64,63.32,937741
YUM,2017-10-02,73.37,74.02,73.37,73.75,2154956
ZBH,2017-10-02,117.32,118.21,116.55,117.7,1013022
ZION,2017-10-02,46.65,47.34,46.34,47.28,2236741
ZTS,2017-10-02,63.84,64.39,63.69,63.75,1838530
AAL,2017-10-03,47.66,50.59,47.63,50.51,10261794
AAPL,2017-10-03,154.01,155.09,153.91,154.48,16230293
AAP,2017-10-03,99.46,100.095,98.24,98.98,934960
ABBV,2017-10-03,90.44,90.64,89.02,89.7,4286870
ABC,2017-10-03,83.33,83.7287,82.515,82.88,1141899
ABT,2017-10-03,53.75,53.995,53.7,53.75,4464895
ACN,2017-10-03,134.84,135.97,133.66,134.25,2535494
ADBE,2017-10-03,148.48,148.8,147.985,148.6,1808225
ADI,2017-10-03,85.96,86.53,85.84,85.9,2215128
ADM,2017-10-03,42.67,42.835,42.57,42.72,2271971
ADP,2017-10-03,109.66,110.98,109.35,110.71,1843482
ADSK,2017-10-03,112.39,113.73,111.67,113.63,1044820
ADS,2017-10-03,224,226.04,221.98,225.75,531083
AEE,2017-10-03,58.35,58.35,57.67,57.93,1154959
AEP,2017-10-03,70.35,70.35,69.55,70.29,2406049
AES,2017-10-03,11.1,11.22,11.02,11.19,3770054
AET,2017-10-03,160.66,163.34,160.31,163.01,1563415
AFL,2017-10-03,81.96,82.3,81.65,82.23,1119957
AGN,2017-10-03,212.85,215.1,208.475,209.8,2106987
AIG,2017-10-03,61.78,61.92,61.28,61.63,4423314
AIV,2017-10-03,43.9,44.02,43.5,43.88,998141
AIZ,2017-10-03,95.49,95.86,94.44,95.7,470939
AJG,2017-10-03,61.63,62.07,61.52,62,618421
AKAM,2017-10-03,50.14,50.635,49.91,50.5,1798164
ALB,2017-10-03,137.22,137.83,136.32,137.42,889375
ALGN,2017-10-03,187.75,188.38,185.2,186.45,558899
ALK,2017-10-03,77.07,80.2,77.05,80.15,1936616
ALLE,2017-10-03,86.66,87.69,86.48,87.47,529369
ALL,2017-10-03,92.21,92.34,91.52,92.1,1554385
ALXN,2017-10-03,141.73,142.59,140.19,141.48,1142114
AMAT,2017-10-03,52.21,52.36,51.26,51.84,11304643
AMD,2017-10-03,12.73,13.48,12.7,13.42,85174031
AME,2017-10-03,66.8,66.8899,66.07,66.29,1013383
AMGN,2017-10-03,188.05,188.22,185.625,187.23,1515006
AMG,2017-10-03,192,193.725,190.01,192.87,422424
AMP,2017-10-03,149.22,150.25,148.44,149.45,538039
AMT,2017-10-03,136,137.2,135.86,136.66,1886290
AMZN,2017-10-03,958,963.69,950.37,957.1,2666574
ANDV,2017-10-03,104.34,105.33,103.92,104.76,1398804
ANSS,2017-10-03,123.73,124.87,123.62,124.65,340582
ANTM,2017-10-03,191.19,193.38,190.845,193.23,1030592
AON,2017-10-03,146.98,147.51,146.45,147.31,713120
AOS,2017-10-03,60.05,60.4,59.65,60.39,841684
APA,2017-10-03,45.75,45.94,45.17,45.44,1637370
APC,2017-10-03,49.37,49.58,48.9201,49.27,6261867
APD,2017-10-03,152.54,153.49,151.72,153.19,791422
APH,2017-10-03,85,85.18,84.7,85,988662
ARE,2017-10-03,119.01,119.44,118.425,118.92,551022
ARNC,2017-10-03,25.84,26.56,25.74,26.13,6069192
ATVI,2017-10-03,63.61,63.7895,62.951,63.45,3775791
AVB,2017-10-03,177.59,178.13,176.87,177.69,632172
AVGO,2017-10-03,240.08,240.945,237.89,239.5,2561118
AVY,2017-10-03,99.44,99.6,98.58,99.26,361610
AWK,2017-10-03,81.67,81.76,80.9,81.75,606238
AXP,2017-10-03,90.59,91.64,90.59,91.43,2912299
AYI,2017-10-03,172.03,172.68,168.55,169.66,659463
AZO,2017-10-03,599.53,601.29,592.8,599.55,317781
A,2017-10-03,65.06,65.78,65.06,65.15,1216981
BAC,2017-10-03,25.75,25.93,25.62,25.86,55946918
BAX,2017-10-03,62.97,63.119,62.45,62.62,1649398
BA,2017-10-03,255.99,258.26,254.69,255.46,3163415
BBT,2017-10-03,47.07,47.24,46.7,46.88,2046779
BBY,2017-10-03,57.32,57.87,56.84,56.91,2641426
BDX,2017-10-03,196.2,196.79,193.05,193.73,1051670
BEN,2017-10-03,44.65,44.855,44.41,44.77,1636004
BF.B,2017-10-03,53.67,54.43,53.58,53.94,714186
BHF,2017-10-03,60.71,60.815,59.33,60.22,999217
BHGE,2017-10-03,36.84,37.1,36.39,36.67,2466311
BIIB,2017-10-03,317.11,317.8,313.91,317.39,850873
BK,2017-10-03,53.96,53.96,53.45,53.8,1857401
BLK,2017-10-03,449.42,450.9,446.87,450.79,541347
BLL,2017-10-03,41.47,41.73,41.25,41.58,2051933
BMY,2017-10-03,64.41,64.79,64.17,64.29,5056183
BRK.B,2017-10-03,185.6,186.51,184.6,185.67,3173887
BSX,2017-10-03,29.43,29.5,28.93,29.02,3934154
BWA,2017-10-03,52.37,52.71,51.78,51.81,1879297
BXP,2017-10-03,121.74,122.6,120.72,122.36,849395
CAG,2017-10-03,33.5,33.51,33.21,33.41,3899597
CAH,2017-10-03,68.25,68.38,67.44,67.6,1531289
CAT,2017-10-03,124.98,125.53,124.35,125.51,2166124
CA,2017-10-03,33.66,33.68,33.42,33.57,1328550
CBG,2017-10-03,38.23,38.41,38.07,38.33,1602043
CBOE,2017-10-03,108.71,109.61,108.05,109.07,1019023
CBS,2017-10-03,58.44,59.04,58.15,58.89,3558283
CB,2017-10-03,145.39,145.39,143.885,144.7,1536714
CCI,2017-10-03,99.61,100,99.33,99.65,1386403
CCL,2017-10-03,64.21,64.6,63.9,64.1,4082370
CDNS,2017-10-03,39.81,40.155,39.7,40.06,1630315
CELG,2017-10-03,146.47,146.64,145.12,146.08,2097807
CERN,2017-10-03,72.2,72.76,71.91,72.05,1707677
CFG,2017-10-03,37.25,37.4,36.74,36.84,6926023
CF,2017-10-03,35.53,35.72,35.03,35.39,3332800
CHD,2017-10-03,47.93,48.06,47.32,47.36,1383621
CHK,2017-10-03,4.31,4.34,4.26,4.29,19862709
CHRW,2017-10-03,76.97,77.08,76.05,76.13,2355352
CHTR,2017-10-03,363.94,370.25,363.23,369.51,1272032
CINF,2017-10-03,77.1,77.39,76.62,77.16,415712
CI,2017-10-03,189.2,192.51,189.2,191.99,1458362
CLX,2017-10-03,129.52,130.48,128.52,129.83,1490127
CL,2017-10-03,72.78,72.9901,72.36,72.44,2310008
CMA,2017-10-03,76.63,76.73,75.61,76.17,1643743
CMCSA,2017-10-03,37.78,38.38,37.69,38.3,18542136
CME,2017-10-03,136.37,137.45,134.79,137.33,1364064
CMG,2017-10-03,301.5,303.75,300,302.99,833597
CMI,2017-10-03,169.37,170.87,169.35,170.82,1027734
CMS,2017-10-03,46.38,46.38,45.87,45.97,1925571
CNC,2017-10-03,97.03,98.28,95.83,96.97,971292
CNP,2017-10-03,28.98,28.98,28.6,28.78,2140057
COF,2017-10-03,85.93,86.39,85.53,86.37,2659962
COG,2017-10-03,26.72,26.78,26.515,26.58,3078195
COL,2017-10-03,131.5,132.47,131.24,132.22,1838920
COO,2017-10-03,240.02,242.01,238.33,240.12,423165
COP,2017-10-03,50.17,50.23,49.23,49.24,6742130
COST,2017-10-03,166.32,167.29,165.03,165.08,2839448
COTY,2017-10-03,16.74,16.79,16.65,16.72,3222564
CPB,2017-10-03,46.79,46.86,46.06,46.19,2145940
CRM,2017-10-03,94.17,95.45,93.95,95.36,4996792
CSCO,2017-10-03,33.72,33.9,33.61,33.85,13346858
CSRA,2017-10-03,31.8,32.16,31.76,31.97,1074327
CSX,2017-10-03,52.68,53.04,51.96,52.12,6921950
CTAS,2017-10-03,145.48,147.44,145.32,147.38,788465
CTL,2017-10-03,19.66,20.22,19.06,20.18,12100085
CTSH,2017-10-03,72.46,72.915,72.22,72.55,2638557
CTXS,2017-10-03,79.65,79.74,78.4,78.51,1811798
CVS,2017-10-03,80.52,81.31,80.52,80.91,6732607
CVX,2017-10-03,117.08,118.25,117.01,117.82,3892189
CXO,2017-10-03,135,136.39,134.3,135.39,916179
C,2017-10-03,73.98,74.38,73.85,74.13,11925126
DAL,2017-10-03,48.15,51.37,48.15,51.25,16065388
DE,2017-10-03,127.2,128.29,126.98,128.1,1589970
DFS,2017-10-03,65.17,65.8,65.13,65.74,3260668
DGX,2017-10-03,93.21,94.0435,92.42,92.89,1581794
DG,2017-10-03,81.9,82.1,81.02,81.4,2056352
DHI,2017-10-03,40.14,40.64,39.84,40.27,7443143
DHR,2017-10-03,86.8,86.89,86.1,86.52,1234976
DISCA,2017-10-03,21.51,21.545,21.345,21.53,1824914
DISCK,2017-10-03,20.34,20.42,20.22,20.4,1175393
DISH,2017-10-03,53.85,54.34,53.69,54.32,898158
DIS,2017-10-03,100.05,100.85,99.91,100.79,5447727
DLR,2017-10-03,118.33,118.56,116.36,116.5,1060127
DLTR,2017-10-03,86.75,87.37,86.36,86.82,1497878
DOV,2017-10-03,92.73,93.04,92.46,93.04,673563
DPS,2017-10-03,87.81,87.845,86.99,87.13,1542307
DRE,2017-10-03,29.06,29.23,28.9,29.01,1386856
DRI,2017-10-03,79.78,80.14,79.23,80.11,1740658
DTE,2017-10-03,107.24,107.24,106.21,106.6,854556
DUK,2017-10-03,84.2,84.23,83.52,83.85,1926595
DVA,2017-10-03,60.44,61.14,60.04,60.91,1095001
DVN,2017-10-03,36.45,36.7,36.22,36.53,3003098
DWDP,2017-10-03,70.41,70.62,69.9001,70.36,6796348
DXC,2017-10-03,85.37,85.73,85,85.11,1131488
D,2017-10-03,76.72,76.72,75.83,75.95,2254632
EA,2017-10-03,117.92,118.1,116.76,117.96,1249707
EBAY,2017-10-03,38.78,39.05,38.485,38.71,5106995
ECL,2017-10-03,130.9,131.43,130.39,130.56,850315
ED,2017-10-03,81.04,81.062,80.26,80.9,1181889
EFX,2017-10-03,108,112.46,107.08,110.45,6579348
EIX,2017-10-03,76.99,77.12,76.55,77.01,1758749
EL,2017-10-03,108.27,108.89,108.2682,108.45,1317682
EMN,2017-10-03,91.2,91.39,90.24,91.27,1036799
EMR,2017-10-03,63.3,63.39,63.04,63.33,2826003
EOG,2017-10-03,96.98,97.71,96.48,96.5,2134464
EQIX,2017-10-03,443.93,443.93,440.3,442.36,261678
EQR,2017-10-03,65.65,65.84,65.17,65.55,1595944
EQT,2017-10-03,65.31,65.7,64.2,64.21,1969696
ESRX,2017-10-03,63.77,63.87,63.38,63.65,2078369
ESS,2017-10-03,252.51,254.34,251.875,253.69,212098
ES,2017-10-03,60.31,60.3899,59.59,60.21,1624956
ETFC,2017-10-03,43.79,44.49,43.67,44.38,1886903
ETN,2017-10-03,77.68,77.76,77.25,77.45,2018426
ETR,2017-10-03,76.48,76.48,75.01,75.68,997402
EVHC,2017-10-03,45.19,45.19,44.21,44.85,1503286
EW,2017-10-03,110.15,110.19,108.13,108.23,1185040
EXC,2017-10-03,38.12,38.14,37.55,37.84,5183193
EXPD,2017-10-03,60.21,60.43,59.8,60.24,875714
EXPE,2017-10-03,147.5,148.24,145.38,146.21,1390979
EXR,2017-10-03,79.7,79.9204,78.54,79.02,691629
FAST,2017-10-03,45.93,46.17,45.32,45.8,2083701
FBHS,2017-10-03,67.57,67.57,66.605,66.78,1560000
FB,2017-10-03,169.3,170.73,169.2,169.96,8190273
FCX,2017-10-03,14.42,14.665,14.26,14.64,13404390
FDX,2017-10-03,226.19,226.9,222.58,223,1291343
FE,2017-10-03,30.82,31.175,30.65,31.02,3659612
FFIV,2017-10-03,122.42,122.95,117.55,117.82,1406111
FISV,2017-10-03,129.15,129.52,128.76,128.83,546752
FIS,2017-10-03,93.33,93.59,93.06,93.4,520125
FITB,2017-10-03,27.94,28.04,27.72,27.91,3477881
FLIR,2017-10-03,41,41.27,40.59,41.05,960255
FLR,2017-10-03,42.97,43.06,42.45,42.81,1515981
FLS,2017-10-03,42.12,42.69,41.92,42.68,1548955
FL,2017-10-03,34.78,35.08,34.04,34.38,3521649
FMC,2017-10-03,89.09,90.59,88.83,90.31,1376926
FOXA,2017-10-03,26.65,26.77,26.45,26.63,5030468
FOX,2017-10-03,26,26.16,25.85,26.02,3849198
FRT,2017-10-03,124.11,124.64,123.34,124.61,253470
FTI,2017-10-03,27.95,28.0401,27.79,27.83,2732218
FTV,2017-10-03,71.74,71.91,71.28,71.48,905985
F,2017-10-03,12.32,12.43,12.22,12.34,65641714
GD,2017-10-03,208.72,210.94,208.42,210.53,907484
GE,2017-10-03,24.61,24.83,24.33,24.8,33907539
GGP,2017-10-03,20.64,20.81,20.455,20.75,3017669
GILD,2017-10-03,83.5,84.23,82.13,83.19,6513179
GIS,2017-10-03,51.87,51.87,51.29,51.32,3435750
GLW,2017-10-03,30.21,30.34,30.06,30.31,2915401
GM,2017-10-03,43.12,43.7,43,43.45,31058256
GOOGL,2017-10-03,967.56,972.44,962.705,972.08,1083948
GOOG,2017-10-03,954,958,949.14,957.79,888346
GPC,2017-10-03,96.37,96.54,95.36,95.95,562041
GPN,2017-10-03,96.32,97.81,96.1,96.62,1133363
GPS,2017-10-03,29.36,29.46,28.71,28.96,3446461
GRMN,2017-10-03,54.33,54.49,54.03,54.42,722646
GS,2017-10-03,241.07,242.71,239.69,241.62,2010771
GT,2017-10-03,33.87,33.99,33.22,33.31,1876659
GWW,2017-10-03,182,182.64,180.58,182.36,519956
HAL,2017-10-03,45.42,45.51,44.785,44.93,8635491
HAS,2017-10-03,97.72,98.07,96.88,97.57,1045613
HBAN,2017-10-03,14.03,14.03,13.75,13.9,9062995
HBI,2017-10-03,24.98,25,23.8,23.86,8235399
HCA,2017-10-03,79.72,80.18,79.13,79.48,1696670
HCN,2017-10-03,69.6,70.2,69.21,69.44,1546643
HCP,2017-10-03,26.7,27.05,26.47,27,4799022
HD,2017-10-03,164.06,165.28,164,165.17,3046381
HES,2017-10-03,46.24,46.24,45.31,45.69,3376374
HIG,2017-10-03,55.54,55.71,55.32,55.42,2262695
HII,2017-10-03,231.41,232.49,230,232,436926
HLT,2017-10-03,69.49,69.51,68.72,68.86,2494048
HOG,2017-10-03,48.75,48.99,48.53,48.95,647078
HOLX,2017-10-03,37.2,37.735,37.15,37.7,4134699
HON,2017-10-03,142.7,143.15,142.23,142.67,2240867
HPE,2017-10-03,14.97,14.9872,14.62,14.69,10203601
HPQ,2017-10-03,20.05,20.21,20.02,20.09,6592771
HP,2017-10-03,51.15,51.22,50,50.02,1794866
HRB,2017-10-03,26.41,26.61,26.135,26.59,1894473
HRL,2017-10-03,32,32.14,31.7,31.78,2094761
HRS,2017-10-03,133,133.8,132.245,133.31,491548
HSIC,2017-10-03,81.1,81.84,80.99,81.58,1051534
HST,2017-10-03,18.44,18.48,18.17,18.24,4859208
HSY,2017-10-03,108.95,109.11,107.36,107.66,948575
HUM,2017-10-03,245.07,247.4,244.67,247.39,720905
IBM,2017-10-03,146.69,147.1999,146.34,146.78,2302724
ICE,2017-10-03,69.11,70,69.025,69.88,2083737
IDXX,2017-10-03,157.15,157.8,153.45,154.4,510652
IFF,2017-10-03,144.76,145.92,144.23,145.91,352367
ILMN,2017-10-03,202.23,204.03,201.31,202.46,647928
INCY,2017-10-03,115.45,115.51,112.001,112.8,1627050
INFO,2017-10-03,44.05,44.145,43.7,44.01,3054864
INTC,2017-10-03,38.95,39.7,38.95,39.38,34002193
INTU,2017-10-03,141.77,142.3,141.31,141.85,1244900
IPG,2017-10-03,21.19,21.2,20.82,20.88,7627773
IP,2017-10-03,57.49,57.54,57.01,57.39,1381236
IQV,2017-10-03,95,95.3,94.5,95.1,967155
IRM,2017-10-03,39.14,39.28,38.7,38.95,809566
IR,2017-10-03,89.95,90.14,89.41,90.14,1168632
ISRG,2017-10-03,354.8763,358.6663,354.223,357.963,1001124
ITW,2017-10-03,150.21,150.87,149.58,149.79,1586596
IT,2017-10-03,124.89,125.05,123.12,124.56,417190
IVZ,2017-10-03,35.51,35.83,35.355,35.76,2235521
JBHT,2017-10-03,109.53,110.64,108.56,109.07,717705
JCI,2017-10-03,40.5,40.74,40.21,40.47,3773887
JEC,2017-10-03,58.85,58.98,57.99,58.44,629744
JNJ,2017-10-03,131.65,132.4,131.36,132.1,3900761
JNPR,2017-10-03,28.37,28.55,28.125,28.54,3125675
JPM,2017-10-03,96.83,97.43,96.7739,97.35,9633452
JWN,2017-10-03,44,44.31,43.3,44.2,4014892
KEY,2017-10-03,18.91,18.97,18.66,18.74,6771770
KHC,2017-10-03,77.95,78.14,77.29,77.82,2372901
KIM,2017-10-03,19.09,19.19,18.85,19.11,2500296
KLAC,2017-10-03,105.03,105.17,102.35,102.84,1727935
KMB,2017-10-03,117.27,117.5,115.55,115.58,1766206
KMI,2017-10-03,19.1,19.1146,18.85,18.85,12888499
KMX,2017-10-03,76.86,77.64,76.21,76.33,1730879
KORS,2017-10-03,48.2,48.27,47.36,47.6,1302808
KO,2017-10-03,44.86,45.26,44.76,45.19,12038102
KR,2017-10-03,20.02,20.73,20,20.56,25519351
KSS,2017-10-03,44.7,44.99,43.95,44.46,2543227
KSU,2017-10-03,106.9,107.36,106.65,106.8,1290035
K,2017-10-03,62.71,62.82,61.99,62.02,2831708
LB,2017-10-03,42.09,42.81,41.99,42.72,3987073
LEG,2017-10-03,48.37,48.56,48.07,48.56,719719
LEN,2017-10-03,53.8235,54.7549,52.4608,54.2647,8094729
LH,2017-10-03,151.48,151.95,150,150.92,423254
LKQ,2017-10-03,36.6,36.699,36.29,36.43,892046
LLL,2017-10-03,191.67,192,189.11,190.44,498153
LLY,2017-10-03,86.24,86.56,85.93,86.45,2128845
LMT,2017-10-03,311.38,314.02,311.3,312.86,803332
LNC,2017-10-03,74.3,74.41,73.39,73.77,1072636
LNT,2017-10-03,41.55,41.57,41.05,41.38,1883671
LOW,2017-10-03,80.89,81.61,80.86,81.35,3967723
LRCX,2017-10-03,186.51,186.7,182.8184,184.87,1482641
LUK,2017-10-03,25.44,25.49,25.3,25.48,1044818
LUV,2017-10-03,55.94,58.555,55.8,58.51,7545001
LYB,2017-10-03,100.65,100.74,98.92,99.76,2535288
L,2017-10-03,48.16,48.4,48.02,48.4,448335
MAA,2017-10-03,107.27,107.4799,106.43,107.18,541621
MAC,2017-10-03,55.14,55.51,54.67,55.26,867424
MAR,2017-10-03,110.39,110.84,108.99,109.4,2224872
MAS,2017-10-03,39.46,39.5,38.82,39.21,2411710
MAT,2017-10-03,15.46,15.71,15.33,15.68,11417421
MA,2017-10-03,141.99,143.18,141.7,143.02,2514544
MCD,2017-10-03,156.75,157.459,156.36,156.86,2188429
MCHP,2017-10-03,90.55,90.95,90.26,90.72,1720884
MCK,2017-10-03,155.34,155.8,152.435,153.99,1467068
MCO,2017-10-03,140.01,141.28,139.5,141,554985
MDLZ,2017-10-03,41.29,41.29,40.83,40.94,8036217
MDT,2017-10-03,78.18,78.2,77.575,78.11,5866622
MET,2017-10-03,52.12,52.42,51.9,52.4,3337033
MGM,2017-10-03,30.89,30.93,30.36,30.85,23273764
MHK,2017-10-03,249.82,252.48,247.97,252.02,1044836
MKC,2017-10-03,99.74,99.77,97.77,98.08,1770112
MLM,2017-10-03,205.64,207.68,203.8917,206.41,527015
MMC,2017-10-03,84.31,84.47,83.97,84.39,1450917
MMM,2017-10-03,212.62,214.6,211.38,214.57,1634888
MNST,2017-10-03,55.24,55.69,54.995,55.27,1527872
MON,2017-10-03,120.01,120.095,119.41,119.69,2144938
MOS,2017-10-03,21.9,21.91,21.63,21.76,2959024
MO,2017-10-03,62.94,63.53,62.93,63.37,6400191
MPC,2017-10-03,55.53,56.31,55.25,56.14,3199927
MRK,2017-10-03,64.55,64.5789,63.78,64.37,6507064
MRO,2017-10-03,13.56,13.76,13.51,13.76,9736190
MSFT,2017-10-03,74.67,74.88,74.195,74.26,12190403
MSI,2017-10-03,85.74,85.79,85.255,85.69,604262
MS,2017-10-03,48.94,49.35,48.76,49.28,6432421
MTB,2017-10-03,161.58,162.21,160.2645,161.31,422225
MTD,2017-10-03,637.89,642.1,636.695,639.89,90230
MU,2017-10-03,39.93,40.54,39.85,40.37,27322344
MYL,2017-10-03,32.47,32.64,31.84,32.53,4166479
M,2017-10-03,20.99,21.06,20.48,21.05,10003797
NAVI,2017-10-03,14.97,15.1,14.91,14.96,1694893
NBL,2017-10-03,28.3,28.3,27.875,28.21,4600805
NCLH,2017-10-03,54.46,55.11,54.03,54.73,1212466
NDAQ,2017-10-03,77.62,78,77.15,77.75,856933
NEE,2017-10-03,146.37,146.97,145.62,146.89,1002528
NEM,2017-10-03,38.03,38.27,37.88,38.23,2657977
NFLX,2017-10-03,177.65,179.7,177.55,179.19,3956940
NFX,2017-10-03,30.13,30.42,29.97,30.37,3099836
NI,2017-10-03,25.51,25.51,25.25,25.37,2452494
NKE,2017-10-03,52,52.05,51.4,51.47,8126729
NLSN,2017-10-03,41.52,41.53,40.725,41.33,2940324
NOC,2017-10-03,289.8,292.315,289.02,291.08,577211
NOV,2017-10-03,35.45,35.5,34.6333,35.13,2780918
NRG,2017-10-03,25.7,26.03,25.4,25.89,8176792
NSC,2017-10-03,131.05,131.99,130.6,131.57,3011490
NTAP,2017-10-03,44.07,44.52,43.75,44.39,2906575
NTRS,2017-10-03,92.4,92.43,91.44,92.39,1140507
NUE,2017-10-03,56.2,56.2734,55.27,55.96,3030500
NVDA,2017-10-03,179.25,180.58,177.58,179.37,9758268
NWL,2017-10-03,42.9,43.16,42.5,43.1,4441144
NWSA,2017-10-03,13.29,13.43,13.24,13.37,1592901
NWS,2017-10-03,13.7,13.8,13.55,13.7,281812
OKE,2017-10-03,55.85,56.37,55.41,56.19,2758659
OMC,2017-10-03,75.4,75.48,74.48,74.7,1993187
ORCL,2017-10-03,48.95,48.96,48.54,48.69,12710761
ORLY,2017-10-03,215.23,216.26,213.345,213.95,592572
OXY,2017-10-03,64.1,64.14,63.61,63.98,1862017
O,2017-10-03,57.1,57.35,56.825,57.05,1448710
PAYX,2017-10-03,62,62.92,61.02,61.99,7620108
PBCT,2017-10-03,18.22,18.22,18.035,18.14,1818024
PCAR,2017-10-03,73.25,74.19,72.93,73.76,1786301
PCG,2017-10-03,67.99,68.36,67.61,68.31,2576852
PCLN,2017-10-03,1857,1870,1857,1867.65,286938
PDCO,2017-10-03,38.66,38.8399,38.29,38.69,664636
PEG,2017-10-03,46.54,46.54,46.1,46.25,2081840
PEP,2017-10-03,109.42,109.65,108.89,109.13,6064370
PFE,2017-10-03,36.02,36.2,35.75,36.14,13594288
PFG,2017-10-03,64.93,65.355,64.52,65.34,1342623
PGR,2017-10-03,48.92,49.1,48.79,49.07,2542803
PG,2017-10-03,91.96,92.34,91.56,92.12,5909908
PHM,2017-10-03,27.6,27.76,27.04,27.51,4604947
PH,2017-10-03,176,177.48,175.83,177.15,590140
PKG,2017-10-03,117.27,117.88,116.461,117.27,545329
PKI,2017-10-03,69.81,70.15,69.35,70.08,719659
PLD,2017-10-03,63.63,63.875,63.27,63.69,1395290
PM,2017-10-03,110.66,110.6851,110.0501,110.19,2902963
PNC,2017-10-03,135.23,135.5,133.85,134.18,2182668
PNR,2017-10-03,69.44,69.8,69.17,69.63,986597
PNW,2017-10-03,85.35,85.35,84.14,85,851065
PPG,2017-10-03,111.6,112.42,110.95,111.99,1299914
PPL,2017-10-03,37.69,37.71,37.09,37.46,3652084
PRGO,2017-10-03,86.69,86.81,85.39,86.25,948976
PRU,2017-10-03,107.27,107.895,106.76,107.84,1767137
PSA,2017-10-03,214.72,215.4699,212.47,212.92,574017
PSX,2017-10-03,93.8,94.69,93.25,93.63,2606137
PVH,2017-10-03,127,127,125.64,126.27,1220414
PWR,2017-10-03,37.45,37.57,37.23,37.49,821305
PXD,2017-10-03,151,154.165,150.21,153.01,2246702
PX,2017-10-03,141.01,142.6612,140.5,142.49,1006326
PYPL,2017-10-03,64.51,64.51,63.7607,64.22,5633112
QCOM,2017-10-03,51.99,52.22,51.65,52.02,4378005
QRVO,2017-10-03,71.52,71.76,71.02,71.39,428588
RCL,2017-10-03,119.2,119.64,117.82,119,1151495
REGN,2017-10-03,463.04,463.04,451.26,455.63,596853
REG,2017-10-03,62.37,62.51,61.7,62.38,576627
RE,2017-10-03,228.55,230.045,227.44,229.32,412343
RF,2017-10-03,15.25,15.31,15.06,15.17,9730855
RHI,2017-10-03,51.16,51.76,51.01,51.38,1298151
RHT,2017-10-03,112.19,112.91,111.78,111.93,1183138
RJF,2017-10-03,84.67,86.18,84.29,85.79,511617
RL,2017-10-03,89.47,89.66,88.5,88.54,662215
RMD,2017-10-03,77.32,77.8,76.18,76.53,528983
ROK,2017-10-03,180.67,180.98,179.83,180.8,587797
ROP,2017-10-03,248.56,249.94,247.45,249.86,341848
ROST,2017-10-03,64.55,65.15,64.45,64.91,1775298
RRC,2017-10-03,20.34,20.58,19.88,20,6730064
RSG,2017-10-03,66.5,66.66,66.29,66.55,1233938
RTN,2017-10-03,187.55,188.31,186.78,188.31,922739
SBAC,2017-10-03,142.31,144.54,142.31,143.77,894709
SBUX,2017-10-03,54,54.34,53.9,53.99,6137069
SCG,2017-10-03,48.87,48.87,47.96,48.55,2244452
SCHW,2017-10-03,44.1,44.51,44.01,44.46,5231491
SEE,2017-10-03,43.27,43.895,43.17,43.74,3162621
SHW,2017-10-03,374.75,377.24,367.46,374.37,2023991
SIG,2017-10-03,66.25,67.75,65.51,67.63,1181853
SJM,2017-10-03,105.24,105.31,104.17,104.29,973677
SLB,2017-10-03,69.26,69.57,68.8507,69.06,6124491
SLG,2017-10-03,102.14,103.61,102.14,103.22,805974
SNA,2017-10-03,148.03,150.66,146.47,150.65,711381
SNI,2017-10-03,86.05,86.19,85.82,86.14,540949
SNPS,2017-10-03,81.27,81.53,81.04,81.27,635910
SO,2017-10-03,48.97,48.98,48.615,48.79,3546036
SPGI,2017-10-03,157.33,159.55,157,159.21,686184
SPG,2017-10-03,159.55,160.35,157.91,159.04,1168375
SRCL,2017-10-03,72.62,72.62,71.22,71.82,508905
SRE,2017-10-03,114.02,114.17,113.55,113.87,1123933
STI,2017-10-03,59.84,59.93,59.13,59.52,2686377
STT,2017-10-03,96.07,97.07,96.03,96.99,1273416
STX,2017-10-03,34.2,34.25,33.53,34.05,3755445
STZ,2017-10-03,199.56,200.79,198.44,199.08,1959955
SWKS,2017-10-03,102.28,103.05,101.7,102.61,796400
SWK,2017-10-03,154.67,155.58,153.96,155.43,939408
SYF,2017-10-03,31.46,31.885,31.42,31.72,5916553
SYK,2017-10-03,143.8,144.47,143.43,143.63,1105398
SYMC,2017-10-03,32.87,33.29,32.75,33.02,4148583
SYY,2017-10-03,53.94,54.1199,53.56,53.74,1477056
TAP,2017-10-03,82.23,82.64,81.7,81.92,999157
TDG,2017-10-03,258.13,262.35,256.05,262.33,352810
TEL,2017-10-03,83.8,84.91,83.65,84.86,1233744
TGT,2017-10-03,59.05,59.24,58.44,58.58,3579963
TIF,2017-10-03,92.87,93.9,92.38,93.02,1704979
TJX,2017-10-03,73.51,73.97,73.28,73.82,1985650
TMK,2017-10-03,80.26,80.43,79.94,80.41,244472
TMO,2017-10-03,191.54,192.3,189.54,190.33,1023472
TPR,2017-10-03,40.26,40.625,39.72,39.83,4438008
TRIP,2017-10-03,40.92,41.94,40.52,41.84,2447933
TROW,2017-10-03,90.52,90.95,90.02,90.92,980850
TRV,2017-10-03,123.31,123.73,122.39,123.7,1275588
TSCO,2017-10-03,63.18,63.46,62.87,63.19,930976
TSN,2017-10-03,71.33,71.99,71.14,71.34,2077882
TSS,2017-10-03,65.74,66.19,65.57,66.06,1987195
TWX,2017-10-03,103.08,103.45,103,103.28,2934354
TXN,2017-10-03,89.65,90.24,89.5,89.94,2374772
TXT,2017-10-03,54.63,54.69,54.27,54.5,1348769
T,2017-10-03,39.19,39.48,39.09,39.48,16067551
UAA,2017-10-03,16.57,16.78,16.44,16.71,3436076
UAL,2017-10-03,60.38,64.23,60.2,64.14,6821679
UA,2017-10-03,15.1,15.34,15.03,15.26,2527489
UDR,2017-10-03,37.98,38.05,37.68,37.96,1116012
UHS,2017-10-03,112.25,112.74,110.925,112.61,424697
ULTA,2017-10-03,222.47,227.79,221.76,227.62,893156
UNH,2017-10-03,197.5,199.4425,197.26,198.63,2533804
UNM,2017-10-03,51.58,51.68,50.94,51.53,827902
UNP,2017-10-03,115.02,115.22,114.37,114.89,2783874
UPS,2017-10-03,120.33,120.565,119.51,119.71,1856994
URI,2017-10-03,139.71,142.71,138.98,142.71,1670161
USB,2017-10-03,53.38,53.64,52.92,53.47,6814420
UTX,2017-10-03,118,118,117.28,117.71,2211082
VAR,2017-10-03,100.09,100.57,99.25,100.13,875862
VFC,2017-10-03,64.17,64.615,63.68,64.08,2943956
VIAB,2017-10-03,27.51,27.595,27.29,27.55,5127564
VLO,2017-10-03,76.88,77.66,76.761,77.57,3194729
VMC,2017-10-03,119.37,119.9,117.88,119.71,996518
VNO,2017-10-03,77.05,77.33,76.72,77.29,777232
VRSK,2017-10-03,83.57,84.05,83.1,83.75,548731
VRSN,2017-10-03,106.63,108.05,106.17,107.99,2352257
VRTX,2017-10-03,152.21,152.989,150.1803,152.51,995007
VTR,2017-10-03,63.92,64.26,63.36,63.68,2215092
VZ,2017-10-03,49.45,50.02,49.43,49.85,10218605
V,2017-10-03,105.65,105.9,105.29,105.59,4411064
WAT,2017-10-03,182.34,183.84,181.655,182.83,431251
WBA,2017-10-03,76.74,76.87,75.52,76.79,4934262
WDC,2017-10-03,83.22,83.6004,82.32,83,4576524
WEC,2017-10-03,63.52,63.52,62.84,63.32,1640412
WFC,2017-10-03,55.33,55.62,54.85,55.58,17405089
WHR,2017-10-03,184.61,185.75,182.71,185.09,652118
WLTW,2017-10-03,155.07,155.72,154.79,154.89,624685
WMB,2017-10-03,30.04,30.38,29.905,30.29,3966601
WMT,2017-10-03,78.83,79.66,78.75,79.22,7936742
WM,2017-10-03,78.76,79.28,78.44,79.28,1922206
WRK,2017-10-03,58.39,58.415,57.79,58.06,1499891
WU,2017-10-03,19.4,19.479,19.27,19.38,3278429
WYNN,2017-10-03,147.67,148.23,146.36,147.09,1708954
WYN,2017-10-03,106,106.45,104.68,105.28,895979
WY,2017-10-03,34.11,34.3,34.05,34.12,1446708
XEC,2017-10-03,115.72,116.91,115.015,115.62,671254
XEL,2017-10-03,47.32,47.39,46.855,47.18,1991274
XLNX,2017-10-03,70.7,71.38,70.26,71.15,1746922
XL,2017-10-03,39.66,39.83,39,39.8,3522441
XOM,2017-10-03,81.41,81.97,81.3,81.76,6081997
XRAY,2017-10-03,56.5,56.89,55.37,55.65,3423794
XRX,2017-10-03,33.46,33.7,33.08,33.1,1552301
XYL,2017-10-03,63.39,63.93,62.87,63.93,1170814
YUM,2017-10-03,73.81,74.39,73.81,73.92,1980808
ZBH,2017-10-03,117.99,118.12,116.08,116.15,1054921
ZION,2017-10-03,47.22,47.34,46.63,46.93,1829269
ZTS,2017-10-03,63.75,64.1,63.4,63.59,1809492
AAL,2017-10-04,50.5,51.67,50.49,50.73,7454460
AAPL,2017-10-04,153.63,153.86,152.46,153.48,20163750
AAP,2017-10-04,95.04,98.41,94.48,94.93,2780255
ABBV,2017-10-04,89.52,90.44,89.305,89.9,3251208
ABC,2017-10-04,82.76,84.14,82.56,82.74,2206922
ABT,2017-10-04,53.67,54.34,53.611,54.34,5629687
ACN,2017-10-04,134.52,135.68,134.4594,135.16,2192962
ADBE,2017-10-04,148.21,148.46,146.6,147.95,2885596
ADI,2017-10-04,85.75,87.0786,85.58,87,2533887
ADM,2017-10-04,42.77,43.16,42.695,43.03,2202917
ADP,2017-10-04,110.65,111.44,109.7,111.4,1906342
ADSK,2017-10-04,113.79,114.07,112.35,114.05,1122918
ADS,2017-10-04,226.76,226.83,224.53,225.71,365175
AEE,2017-10-04,57.98,58.61,57.87,58.55,1189481
AEP,2017-10-04,70.34,71.53,70.11,71.52,3066104
AES,2017-10-04,11.17,11.29,11.15,11.28,2510652
AET,2017-10-04,163.27,164,162.8,163.21,1102000
AFL,2017-10-04,82.15,82.49,82.05,82.12,1295519
AGN,2017-10-04,208.3,210.16,207.81,208.39,1722472
AIG,2017-10-04,61.6,61.7,61.415,61.58,2404338
AIV,2017-10-04,43.91,44.48,43.705,44.45,738040
AIZ,2017-10-04,95.57,95.95,94.9,95.29,617793
AJG,2017-10-04,61.65,61.73,60.87,61.6,602044
AKAM,2017-10-04,50.49,50.7,50.26,50.5,1373249
ALB,2017-10-04,137.9,138.59,137.09,138.22,1113087
ALGN,2017-10-04,186.41,186.87,184.67,185.98,599860
ALK,2017-10-04,80.75,82.5,80.27,80.84,2358887
ALLE,2017-10-04,87.42,87.76,86.55,86.73,828509
ALL,2017-10-04,92.12,92.93,92.11,92.86,1361149
ALXN,2017-10-04,141.3,142.95,140.61,141.93,1283999
AMAT,2017-10-04,51.78,52,51.15,51.6,8294699
AMD,2017-10-04,13.31,13.5,13.15,13.31,42303159
AME,2017-10-04,66.22,67.05,66.08,66.95,660954
AMGN,2017-10-04,186.55,188.72,186.02,188.59,1660280
AMG,2017-10-04,193.79,195.81,193.185,195.08,365543
AMP,2017-10-04,149.75,151.03,149.11,149.87,753904
AMT,2017-10-04,136.9,139.65,136.69,138.84,1827045
AMZN,2017-10-04,954.21,967.79,954.05,965.45,2527352
ANDV,2017-10-04,105.07,105.18,104.16,105.12,957994
ANSS,2017-10-04,124.31,124.69,124,124.55,461477
ANTM,2017-10-04,193.5,194.87,193.23,193.42,973402
AON,2017-10-04,147.29,147.29,146.03,146.65,785707
AOS,2017-10-04,60.56,60.94,60.36,60.86,608393
APA,2017-10-04,45.46,45.681,44.75,45.14,4591261
APC,2017-10-04,49.37,50.1047,49.06,49.42,5369175
APD,2017-10-04,153.05,153.565,152.73,152.9,774770
APH,2017-10-04,84.99,85.875,84.76,85.76,1012420
ARE,2017-10-04,118.99,120.19,118.61,120.01,458862
ARNC,2017-10-04,26.15,26.875,26.15,26.77,3888120
ATVI,2017-10-04,63.07,63.33,62.15,62.63,6692959
AVB,2017-10-04,177.77,180.178,177.17,180,662942
AVGO,2017-10-04,238.78,242.33,237.51,242,2327063
AVY,2017-10-04,99.32,99.85,99.04,99.71,281236
AWK,2017-10-04,81.76,82.61,81.4,82.51,736336
AXP,2017-10-04,91.6,91.61,90.905,91.01,3091679
AYI,2017-10-04,163.25,180.84,158,178.33,2663692
AZO,2017-10-04,599.95,601.15,589.3275,595.24,337394
A,2017-10-04,65.15,65.87,65.15,65.83,745628
BAC,2017-10-04,25.86,25.95,25.7,25.71,53402825
BAX,2017-10-04,62.74,63.01,62.61,62.9,1902900
BA,2017-10-04,256.12,257.13,254.07,255.76,3030983
BBT,2017-10-04,46.75,46.86,46.29,46.37,2791896
BBY,2017-10-04,56.91,57.47,56.831,57.15,2301099
BDX,2017-10-04,193.73,195.13,193.67,195,889275
BEN,2017-10-04,44.8,44.96,44.63,44.87,3465191
BF.B,2017-10-04,53.76,54.49,53.68,54.15,626337
BHF,2017-10-04,60.26,60.44,59.41,59.48,745406
BHGE,2017-10-04,36.75,37.09,36.53,36.71,1970638
BIIB,2017-10-04,313.57,316.55,306,314.92,1067637
BK,2017-10-04,53.65,54.07,53.59,53.8,1905062
BLK,2017-10-04,450.85,457.94,448.985,457.91,840471
BLL,2017-10-04,41.62,41.92,41.37,41.76,1742149
BMY,2017-10-04,64.47,64.79,64.38,64.74,4583823
BRK.B,2017-10-04,186.2,186.67,185.51,185.83,2071581
BSX,2017-10-04,29.08,29.33,29.06,29.24,3681518
BWA,2017-10-04,51.81,52.52,51.81,52.45,1391905
BXP,2017-10-04,121.82,123.885,121.82,123.7,831301
CAG,2017-10-04,33.37,34.03,33.15,33.96,4381765
CAH,2017-10-04,67.6,68.19,67.34,67.52,2333675
CAT,2017-10-04,125.69,127.09,125.6,126.74,2792495
CA,2017-10-04,33.56,33.7,33.33,33.66,857504
CBG,2017-10-04,38.33,38.68,38.25,38.63,1201353
CBOE,2017-10-04,109.2,109.65,108.32,109.34,739901
CBS,2017-10-04,58.81,60.14,58.66,59.97,4217996
CB,2017-10-04,144.4,145.08,144.29,144.75,924602
CCI,2017-10-04,99.95,102.12,99.6,101.89,2051464
CCL,2017-10-04,64.5,65.42,64.45,65.19,4010957
CDNS,2017-10-04,39.93,40.33,39.93,40.25,1675283
CELG,2017-10-04,146.2,146.89,145.6875,146.52,2124834
CERN,2017-10-04,72.02,72.41,71.58,71.79,1194321
CFG,2017-10-04,36.12,36.77,36.1,36.57,11398209
CF,2017-10-04,35.42,35.86,34.91,35.1,2334356
CHD,2017-10-04,47.33,47.67,47.24,47.64,3754080
CHK,2017-10-04,4.28,4.32,4.23,4.27,17211386
CHRW,2017-10-04,76.04,76.15,74.3,75.02,1979359
CHTR,2017-10-04,368.61,371.7583,367.6,371.09,920374
CINF,2017-10-04,77.02,77.54,76.59,77.38,314484
CI,2017-10-04,192.01,193,190.6,190.75,1054445
CLX,2017-10-04,129.67,131.46,129.46,131.29,1080508
CL,2017-10-04,72.35,73.3334,72.32,72.88,2345274
CMA,2017-10-04,76.17,76.6642,75.18,75.3,1606266
CMCSA,2017-10-04,38.35,38.61,38.12,38.59,20979252
CME,2017-10-04,137.02,137.29,136.39,136.88,1010418
CMG,2017-10-04,304.2,310.25,303.62,306.81,938795
CMI,2017-10-04,171,172.72,170.83,171.75,1170074
CMS,2017-10-04,46,46.5,45.82,46.49,2030406
CNC,2017-10-04,97.04,97.77,96.61,96.77,694342
CNP,2017-10-04,28.78,29.01,28.67,28.99,2432971
COF,2017-10-04,86.4,86.61,85.9697,86.34,2034193
COG,2017-10-04,26.74,26.785,26.23,26.43,3488131
COL,2017-10-04,132.26,133.16,132.26,133.16,1535384
COO,2017-10-04,239.81,242.25,239.81,241.03,433443
COP,2017-10-04,49.36,49.59,48.91,49.31,5432361
COST,2017-10-04,165.23,165.93,164.691,165.21,1918560
COTY,2017-10-04,16.72,16.87,16.63,16.64,3189998
CPB,2017-10-04,46.14,47.04,45.95,46.56,1960114
CRM,2017-10-04,95.2,95.73,94.7334,95.52,3128279
CSCO,2017-10-04,33.53,33.56,33.29,33.44,14652192
CSRA,2017-10-04,31.97,32.11,31.73,31.98,860790
CSX,2017-10-04,51.99,52.21,51.635,51.82,4825423
CTAS,2017-10-04,146.87,147.64,146.2,147.2,770706
CTL,2017-10-04,20,20.41,19.95,20.09,9199494
CTSH,2017-10-04,72.5,73.03,72.26,72.65,4474409
CTXS,2017-10-04,78.51,78.82,77.7,78.3,1211934
CVS,2017-10-04,80.9,80.96,79.93,80.07,4356765
CVX,2017-10-04,117.82,117.87,117.1278,117.58,3443437
CXO,2017-10-04,135.94,136.82,134.65,135.22,797743
C,2017-10-04,74.18,74.74,73.93,74.06,12904094
DAL,2017-10-04,51.22,52.07,50.98,51.56,8265094
DE,2017-10-04,127.91,128.555,127.02,128.33,1400341
DFS,2017-10-04,65.47,65.98,64.99,65.49,2200602
DGX,2017-10-04,92.84,93.34,92.53,92.96,1432062
DG,2017-10-04,81.54,82.38,81.14,81.29,1563617
DHI,2017-10-04,40.35,40.855,40.15,40.84,4156563
DHR,2017-10-04,86.25,87.05,86.25,86.88,1586792
DISCA,2017-10-04,21.47,21.795,21.4601,21.715,2416257
DISCK,2017-10-04,20.45,20.65,20.35,20.57,1401743
DISH,2017-10-04,54.21,54.65,53.89,54.09,1352192
DIS,2017-10-04,100.74,100.93,100.2,100.55,5126136
DLR,2017-10-04,116.18,117.0817,115.065,117.05,1654824
DLTR,2017-10-04,88,89.77,87.62,89.05,3784163
DOV,2017-10-04,93.06,93.92,92.995,93.69,679213
DPS,2017-10-04,87.03,87.79,86.42,87.68,1601957
DRE,2017-10-04,29.01,29.115,28.88,29.1,1025329
DRI,2017-10-04,80.15,80.44,79.33,79.6,1203200
DTE,2017-10-04,106.68,107.6,106.35,107.55,1410209
DUK,2017-10-04,83.9,84.48,83.6527,84.47,3088761
DVA,2017-10-04,60.85,61.04,59.89,59.92,1484132
DVN,2017-10-04,36.57,36.73,35.76,35.86,4379324
DWDP,2017-10-04,70.58,70.91,70.44,70.45,5999448
DXC,2017-10-04,85.11,85.62,84.8473,85.5,742591
D,2017-10-04,76.03,76.905,75.75,76.87,2276012
EA,2017-10-04,117.52,118.75,116.41,118.56,1642436
EBAY,2017-10-04,38.8,38.83,38.5,38.66,5630390
ECL,2017-10-04,130.72,131.52,130.3954,130.76,835550
ED,2017-10-04,80.97,81.79,80.62,81.78,1136802
EFX,2017-10-04,110.55,112.09,108.77,111.93,3979342
EIX,2017-10-04,77.15,77.88,76.96,77.85,1429369
EL,2017-10-04,109.05,110.75,108.69,109.94,1864588
EMN,2017-10-04,91.26,91.38,88.77,89.7,2186912
EMR,2017-10-04,63.31,63.995,63.03,63.92,2759634
EOG,2017-10-04,96.65,96.98,95.9775,96.33,1507994
EQIX,2017-10-04,442.35,444.08,439.54,442.97,226197
EQR,2017-10-04,65.64,66.55,65.46,66.52,1254113
EQT,2017-10-04,64.58,64.78,63.23,64.21,4307605
ESRX,2017-10-04,63.58,64.08,63.47,63.98,2127455
ESS,2017-10-04,253.54,257.855,253,257.57,227124
ES,2017-10-04,60.36,60.85,60.07,60.79,1585696
ETFC,2017-10-04,44.34,44.58,44.17,44.25,1764817
ETN,2017-10-04,77.35,78.19,77.01,78.06,2209413
ETR,2017-10-04,75.46,78.445,75.25,78.41,2598620
EVHC,2017-10-04,45.1,45.205,44.51,44.57,1353508
EW,2017-10-04,108.8,110.6,108.57,110.22,1124356
EXC,2017-10-04,37.85,38.21,37.69,38.19,4971860
EXPD,2017-10-04,60.14,60.47,59.99,60.1,997940
EXPE,2017-10-04,146.8,147.99,145.9,147.6,1132095
EXR,2017-10-04,79.03,79.65,78.47,79.6,861673
FAST,2017-10-04,45.83,46.11,45.29,45.65,2250118
FBHS,2017-10-04,66.94,66.94,66.04,66.33,1341373
FB,2017-10-04,169.83,170.67,168.29,168.42,12127887
FCX,2017-10-04,14.68,14.87,14.52,14.53,15923723
FDX,2017-10-04,222.87,223.47,221.21,221.32,1004799
FE,2017-10-04,31.01,31.41,30.85,31.35,3514562
FFIV,2017-10-04,117.86,119.92,117.82,119.35,706020
FISV,2017-10-04,128.59,128.77,127.68,128.58,483549
FIS,2017-10-04,93.44,93.94,93.27,93.71,1107182
FITB,2017-10-04,27.94,28.02,27.785,27.81,3461276
FLIR,2017-10-04,41.11,41.46,40.79,41.01,542259
FLR,2017-10-04,42.82,43.45,42.67,42.95,2503827
FLS,2017-10-04,42.8,43.59,42.74,43.06,1855560
FL,2017-10-04,34.35,34.59,33.79,33.85,2441298
FMC,2017-10-04,90.5,91.06,89.93,90.96,1302252
FOXA,2017-10-04,26.63,27.305,26.515,27.1,10967619
FOX,2017-10-04,25.96,26.63,25.92,26.46,3659046
FRT,2017-10-04,124.67,125.18,123.91,125.13,192183
FTI,2017-10-04,27.74,28.05,27.53,27.55,2108712
FTV,2017-10-04,71.43,71.94,71.34,71.91,1057635
F,2017-10-04,12.33,12.46,12.28,12.3,52909843
GD,2017-10-04,210.05,211.64,209.92,211.3,843089
GE,2017-10-04,24.88,24.89,24.43,24.48,32149416
GGP,2017-10-04,20.7,21.17,20.7,21.15,7532079
GILD,2017-10-04,83.23,83.26,82.07,82.42,6711405
GIS,2017-10-04,51.32,52.82,51.08,52.01,5458922
GLW,2017-10-04,30.27,30.53,30.23,30.47,3678991
GM,2017-10-04,43.35,43.94,43.2,43.78,13458658
GOOGL,2017-10-04,971.76,974.4,965.61,966.78,1057769
GOOG,2017-10-04,957,960.39,950.69,951.68,952391
GPC,2017-10-04,95.75,95.77,95.08,95.49,652103
GPN,2017-10-04,96.87,96.87,95.75,96.42,1015295
GPS,2017-10-04,29.04,29.7,28.855,28.99,5215516
GRMN,2017-10-04,54.43,54.87,54.26,54.77,782716
GS,2017-10-04,241.62,242.88,240.1203,240.31,1840415
GT,2017-10-04,33.27,33.59,33.2,33.36,1475167
GWW,2017-10-04,182.23,182.86,179.49,180.9,849388
HAL,2017-10-04,45.05,45.42,44.84,45.18,7061099
HAS,2017-10-04,97.52,97.95,97.09,97.68,711908
HBAN,2017-10-04,13.9,13.925,13.75,13.76,4382813
HBI,2017-10-04,23.87,23.95,23.59,23.72,7478328
HCA,2017-10-04,79.26,79.625,77.33,77.69,2201247
HCN,2017-10-04,68.98,68.98,68,68.63,3287058
HCP,2017-10-04,27,27.12,26.74,27.06,3385752
HD,2017-10-04,165.49,166.08,164.91,165.29,2746513
HES,2017-10-04,46,46.12,45.1,45.26,2294903
HIG,2017-10-04,55.43,55.81,55.36,55.68,1736353
HII,2017-10-04,231.21,234.23,231.17,234.14,373563
HLT,2017-10-04,68.87,69.03,68.6,68.91,1906200
HOG,2017-10-04,49,49.12,48.66,48.78,824874
HOLX,2017-10-04,37.73,38.06,37.66,37.78,3329312
HON,2017-10-04,142.87,143.06,142.09,142.55,1787426
HPE,2017-10-04,14.7,14.89,14.55,14.8,7636527
HPQ,2017-10-04,20.06,20.34,20.03,20.26,7003391
HP,2017-10-04,50.01,51.18,49.69,51.14,1540177
HRB,2017-10-04,26.7,26.72,25.58,25.7,3029882
HRL,2017-10-04,31.78,31.91,31.52,31.76,2692408
HRS,2017-10-04,133.01,134.01,132.59,134,412923
HSIC,2017-10-04,81.66,81.93,81.41,81.74,678565
HST,2017-10-04,18.24,18.34,18.14,18.2,9913392
HSY,2017-10-04,107.95,109,107.12,108.24,851047
HUM,2017-10-04,247.39,248.41,246.33,246.51,711955
IBM,2017-10-04,147,147.02,146.11,146.48,2244433
ICE,2017-10-04,69.92,70.63,69.51,70.46,2645307
IDXX,2017-10-04,153.96,157.52,153.96,157.41,386688
IFF,2017-10-04,145.85,146.9156,145.38,146.65,267157
ILMN,2017-10-04,202.39,205.9999,202.39,205.77,550028
INCY,2017-10-04,112.42,114.26,111.55,113.83,1338724
INFO,2017-10-04,44.06,44.49,43.95,44.33,2319784
INTC,2017-10-04,39.39,39.4,38.8606,39.34,28368824
INTU,2017-10-04,141.75,142.89,140.21,142.67,1612168
IPG,2017-10-04,20.96,21.57,20.95,21.3,5138316
IP,2017-10-04,57.49,57.93,57.25,57.78,1369402
IQV,2017-10-04,94.95,95.38,94.76,95.25,854913
IRM,2017-10-04,38.96,39.14,38.48,39.02,1091438
IR,2017-10-04,89.89,91.13,89.89,90.46,1530996
ISRG,2017-10-04,359.1963,363.3296,358.7263,361.633,836499
ITW,2017-10-04,149.78,150.34,149.47,150.01,1376144
IT,2017-10-04,124.61,124.98,122.86,122.92,481385
IVZ,2017-10-04,35.67,35.91,35.45,35.59,1915645
JBHT,2017-10-04,108.78,109.459,108.34,108.66,1311823
JCI,2017-10-04,40.55,41,40.29,40.95,3854077
JEC,2017-10-04,58.43,58.82,58.12,58.6,678920
JNJ,2017-10-04,132.4,133.18,132.1,132.89,3589047
JNPR,2017-10-04,28.54,28.765,28.34,28.69,5708059
JPM,2017-10-04,97.3,97.44,96.28,96.36,12166633
JWN,2017-10-04,44.349,44.449,43.8,44.25,3490822
KEY,2017-10-04,18.7,18.76,18.54,18.57,8185091
KHC,2017-10-04,77.23,78.15,76.76,77.77,3681214
KIM,2017-10-04,19.11,19.22,18.96,19.22,4339342
KLAC,2017-10-04,102.63,103.08,101.04,103,1439395
KMB,2017-10-04,115.39,117.63,115.3,117.19,1670766
KMI,2017-10-04,18.85,18.91,18.67,18.82,10162858
KMX,2017-10-04,76.17,76.86,75.83,76.45,1627088
KORS,2017-10-04,47.55,47.83,47.25,47.53,1043058
KO,2017-10-04,45.11,45.56,44.935,45.5,14060338
KR,2017-10-04,20.56,20.77,20.43,20.53,16921886
KSS,2017-10-04,44.47,44.69,43.74,43.84,2941153
KSU,2017-10-04,106.62,107.39,106.1301,107.02,634176
K,2017-10-04,61.98,62.82,61.96,62.42,2804130
LB,2017-10-04,42.84,42.98,41.18,41.36,4097997
LEG,2017-10-04,48.56,48.81,48.36,48.79,560850
LEN,2017-10-04,53.9804,55.3333,53.9804,55.3039,3677916
LH,2017-10-04,150.9,152.48,150.69,152.18,524318
LKQ,2017-10-04,36.38,36.76,36.38,36.76,855731
LLL,2017-10-04,190.77,190.96,188.58,188.62,815295
LLY,2017-10-04,86.5,87.16,86.28,86.96,2317698
LMT,2017-10-04,313.28,314.1,312.46,313.02,903777
LNC,2017-10-04,73.78,74.67,73.78,74.2,910009
LNT,2017-10-04,41.52,42.07,41.33,41.95,2053094
LOW,2017-10-04,81.32,81.74,81.06,81.46,4277496
LRCX,2017-10-04,183.97,185.27,182.1,185.02,2364630
LUK,2017-10-04,25.42,25.49,25.31,25.42,1068396
LUV,2017-10-04,58.51,59.57,58.34,58.38,6477491
LYB,2017-10-04,99.95,100.36,98.79,98.88,1932203
L,2017-10-04,48.33,48.72,48.29,48.54,672779
MAA,2017-10-04,107.16,107.99,106.84,107.88,422455
MAC,2017-10-04,55.29,56.82,54.98,56.48,1591469
MAR,2017-10-04,109.25,109.54,108.31,108.82,2720428
MAS,2017-10-04,39.28,39.38,38.965,39.25,1932617
MAT,2017-10-04,15.78,15.78,15.64,15.72,9202057
MA,2017-10-04,142.73,143,141.32,142.09,3245735
MCD,2017-10-04,156.83,157.42,156.65,157.21,1823061
MCHP,2017-10-04,90.67,91.61,90.021,91.6,2559229
MCK,2017-10-04,153.88,156.2,153.34,153.61,1351056
MCO,2017-10-04,141,141.75,140.66,141.71,634235
MDLZ,2017-10-04,41.05,41.24,40.9,41.02,5735847
MDT,2017-10-04,78.25,78.9,78.2,78.63,5735223
MET,2017-10-04,52.42,52.7258,52.385,52.52,2971974
MGM,2017-10-04,30.95,31.3,30.725,30.75,11191905
MHK,2017-10-04,251.8,257.21,251.56,256.91,703978
MKC,2017-10-04,98.52,100.14,97.91,99.77,2263927
MLM,2017-10-04,206.79,206.79,203.55,205.97,335555
MMC,2017-10-04,83.67,83.97,83.02,83.26,2200624
MMM,2017-10-04,214.85,216.94,214.5,216.52,1636447
MNST,2017-10-04,55.37,55.43,54.8,55.22,1880698
MON,2017-10-04,120.3,120.5,119.629,119.75,10608320
MOS,2017-10-04,21.75,21.94,21.64,21.72,2808995
MO,2017-10-04,63.45,63.7727,63.23,63.49,6654108
MPC,2017-10-04,56.16,56.695,55.9,56.31,2804565
MRK,2017-10-04,64.42,64.62,64.33,64.6,6414724
MRO,2017-10-04,13.79,14.155,13.78,13.9,14323322
MSFT,2017-10-04,74,74.72,73.71,74.69,13317681
MSI,2017-10-04,85.8,86.01,85.46,85.64,573162
MS,2017-10-04,49.23,49.33,48.76,49.01,5372935
MTB,2017-10-04,161,161.68,160.01,160.69,431021
MTD,2017-10-04,638.81,646.37,638.29,643.32,114630
MU,2017-10-04,40.14,40.43,38.91,39.56,37908412
MYL,2017-10-04,38,39.24,37.41,37.8,36946485
M,2017-10-04,21,21.01,20.585,20.63,9526335
NAVI,2017-10-04,14.96,14.97,14.65,14.7,2076829
NBL,2017-10-04,28.34,28.625,28.12,28.33,4546117
NCLH,2017-10-04,54.58,56.2,54.53,55.98,1583110
NDAQ,2017-10-04,77.54,77.65,77.11,77.57,678660
NEE,2017-10-04,147,148.61,146.6,148.57,1098166
NEM,2017-10-04,38.3,38.48,37.76,38.08,2984917
NFLX,2017-10-04,181.41,186.7,181.25,184.45,9235867
NFX,2017-10-04,30.44,30.68,29.99,30.3,1952336
NI,2017-10-04,25.4,25.73,25.32,25.71,2984655
NKE,2017-10-04,51.51,52.13,51.4,52.08,8204280
NLSN,2017-10-04,41.41,41.61,41.17,41.5,1617729
NOC,2017-10-04,291,292.61,290.21,292.18,572253
NOV,2017-10-04,35.13,35.38,34.97,35.23,3844351
NRG,2017-10-04,26,26.06,25.7,25.77,6803926
NSC,2017-10-04,130.97,131.69,130.155,130.5,2298082
NTAP,2017-10-04,44.19,44.54,44.17,44.46,2876125
NTRS,2017-10-04,92.23,92.62,91.61,91.66,764224
NUE,2017-10-04,56,56.51,55.73,56.11,2131534
NVDA,2017-10-04,179.62,181.77,178.14,180.87,10696220
NWL,2017-10-04,43.05,43.27,42.87,43.27,4370782
NWSA,2017-10-04,13.38,13.42,13.3,13.36,903145
NWS,2017-10-04,13.7,13.8,13.6,13.7,287172
OKE,2017-10-04,56.29,56.6,56.1,56.3,2113207
OMC,2017-10-04,75.32,76.49,75.07,75.82,1816004
ORCL,2017-10-04,48.99,49.19,48.76,48.9,15204533
ORLY,2017-10-04,213.94,215.65,209.89,212.16,681080
OXY,2017-10-04,64.06,64.485,63.57,64.39,3355841
O,2017-10-04,57.12,57.21,56.78,57.15,1302819
PAYX,2017-10-04,62.08,63.06,61.95,62.61,3108272
PBCT,2017-10-04,18.1,18.2,17.89,17.92,1921227
PCAR,2017-10-04,74.25,74.66,73.53,74.36,2110973
PCG,2017-10-04,68.45,69.205,68.28,69.2,2279084
PCLN,2017-10-04,1866.3,1895,1862.93,1888.7,380187
PDCO,2017-10-04,38.54,38.74,38.46,38.5,1267459
PEG,2017-10-04,46.28,47,46.21,46.99,1888547
PEP,2017-10-04,106.94,110.16,106.19,109.34,9092379
PFE,2017-10-04,36.18,36.24,35.9,35.96,10849382
PFG,2017-10-04,65.43,65.99,65.275,65.82,910088
PGR,2017-10-04,49.01,49.3,48.94,49.17,3555398
PG,2017-10-04,92.12,92.795,92.02,92.42,6140711
PHM,2017-10-04,27.51,27.7,27.37,27.63,3237790
PH,2017-10-04,177.24,178.13,176.94,177.53,603418
PKG,2017-10-04,117.3,117.96,116.805,117.33,655706
PKI,2017-10-04,70.1,70.27,69.86,70.2,595405
PLD,2017-10-04,63.71,64.13,63.48,64.08,1358026
PM,2017-10-04,110.48,111.9,110.16,111.42,4161778
PNC,2017-10-04,134.18,135.2,133.71,134.27,1928012
PNR,2017-10-04,69.69,70.51,69.37,70.04,1135303
PNW,2017-10-04,85.05,85.85,84.81,85.78,1026339
PPG,2017-10-04,112.09,112.89,111.98,112.26,1449924
PPL,2017-10-04,37.5,37.68,37.37,37.65,4033900
PRGO,2017-10-04,86.34,87.74,86.34,86.69,829487
PRU,2017-10-04,107.87,108.3,107.45,107.85,1116950
PSA,2017-10-04,212.61,214.044,211.63,213.87,527206
PSX,2017-10-04,93.39,93.71,92.76,93.43,2214339
PVH,2017-10-04,126.32,127.92,126.15,127.29,719355
PWR,2017-10-04,37.45,37.67,37.04,37.14,877862
PXD,2017-10-04,152.51,153.29,150.57,151.76,1875915
PX,2017-10-04,142.5,142.97,141.815,142.35,739189
PYPL,2017-10-04,64.3,64.3,63.69,64.01,4438833
QCOM,2017-10-04,51.93,52.12,51.67,51.96,4587680
QRVO,2017-10-04,71.02,72.17,70.528,72.16,642768
RCL,2017-10-04,119.09,122.3,119,121.67,1694479
REGN,2017-10-04,454.1,458.92,450.112,456.05,611094
REG,2017-10-04,62.36,62.875,62.04,62.87,557883
RE,2017-10-04,229.5,230.15,227.55,227.7,395993
RF,2017-10-04,15.12,15.19,15.05,15.09,9423749
RHI,2017-10-04,51.31,51.61,50.97,51.46,1162293
RHT,2017-10-04,111.89,113.02,111.365,112.74,1202418
RJF,2017-10-04,85.79,86.04,85.27,85.53,446284
RL,2017-10-04,89.14,89.85,88.83,89.48,1368819
RMD,2017-10-04,76.45,77.38,76.32,77.27,507951
ROK,2017-10-04,180.92,182.69,180.71,182.35,556287
ROP,2017-10-04,249.86,251.1,249.16,249.66,255652
ROST,2017-10-04,65.01,65.3799,64.34,65.23,3286933
RRC,2017-10-04,20.13,20.54,20.059,20.21,3950203
RSG,2017-10-04,65.02,65.46,62.46,63.31,3957701
RTN,2017-10-04,187.84,188.21,186.91,187.55,1426035
SBAC,2017-10-04,144,147.795,143.61,147.21,1022049
SBUX,2017-10-04,54.12,54.2,53.69,53.93,5569058
SCG,2017-10-04,48.29,48.47,47.8,48.42,2326698
SCHW,2017-10-04,44.42,44.61,44.14,44.28,4260508
SEE,2017-10-04,43.84,44.0812,43.76,44,2300588
SHW,2017-10-04,375,376.67,371.23,374.17,704984
SIG,2017-10-04,67.5,67.725,66.47,66.88,1241269
SJM,2017-10-04,104.3,105.54,104.02,105.02,980739
SLB,2017-10-04,69.12,69.325,68.67,68.82,6319662
SLG,2017-10-04,103.02,104.45,102.9,104.39,687342
SNA,2017-10-04,150.5,151.88,150.1,151.44,518714
SNI,2017-10-04,86.06,86.38,86.06,86.28,698489
SNPS,2017-10-04,81.13,81.93,80.94,81.89,475786
SO,2017-10-04,48.74,49.14,48.7,49.1,4322236
SPGI,2017-10-04,159.34,159.82,159.01,159.6,688245
SPG,2017-10-04,158.42,160.24,158.13,159.84,1661715
SRCL,2017-10-04,71.92,71.92,71.09,71.48,473744
SRE,2017-10-04,113.88,114.62,113.76,114.56,1166717
STI,2017-10-04,59.71,60.215,59.4,59.62,4005638
STT,2017-10-04,96.94,98.08,96.85,97.11,1242832
STX,2017-10-04,34.04,34.26,33.86,33.98,3067371
STZ,2017-10-04,199.95,202.25,199.27,201.18,3141396
SWKS,2017-10-04,102.2,103.38,101.8,103.32,1363005
SWK,2017-10-04,155.41,157.25,155.21,156.71,940334
SYF,2017-10-04,31.76,31.79,31.26,31.31,4750351
SYK,2017-10-04,143.88,146.418,143.86,145.97,1177467
SYMC,2017-10-04,32.92,33.3,32.64,33.25,4162807
SYY,2017-10-04,53.9,54.435,53.64,54.24,2040209
TAP,2017-10-04,81.93,83.72,81.93,83.18,1192666
TDG,2017-10-04,261.54,263.58,261.345,262.88,462481
TEL,2017-10-04,84.68,85.76,84.35,85.76,1516441
TGT,2017-10-04,58.68,58.93,58.52,58.66,3037888
TIF,2017-10-04,93.09,95.28,92.67,94,2367952
TJX,2017-10-04,73.64,73.87,73.1,73.65,2806887
TMK,2017-10-04,80.31,80.6,80.15,80.32,263374
TMO,2017-10-04,190.71,193.51,190.71,193.51,1114355
TPR,2017-10-04,39.77,39.98,39.24,39.72,3204991
TRIP,2017-10-04,42.02,43.44,41.85,43.4,2185436
TROW,2017-10-04,90.97,91.59,90.769,91.41,1142661
TRV,2017-10-04,123.71,124.29,123.28,123.9,836932
TSCO,2017-10-04,63.14,63.48,62.09,62.19,1013554
TSN,2017-10-04,71.2,72.1,70.83,71.64,2364665
TSS,2017-10-04,66.17,66.43,65.85,66.32,881532
TWX,2017-10-04,103.35,103.72,103.2,103.5,4005903
TXN,2017-10-04,89.9,90.56,89.58,90.49,3933345
TXT,2017-10-04,54.48,55.01,54.22,54.99,1585918
T,2017-10-04,39.37,39.66,39.245,39.5,17913250
UAA,2017-10-04,16.71,16.84,16.42,16.47,4540087
UAL,2017-10-04,64.64,65.78,64.34,64.47,5469357
UA,2017-10-04,15.25,15.375,15.02,15.03,2798606
UDR,2017-10-04,37.94,38.48,37.91,38.39,787899
UHS,2017-10-04,112.9,113.99,111.7,112.1,570257
ULTA,2017-10-04,226.76,227.4196,222.85,223.52,600199
UNH,2017-10-04,199.03,200.73,198.43,200.48,2286385
UNM,2017-10-04,51.42,51.82,51.36,51.64,682730
UNP,2017-10-04,114.15,114.46,113.375,113.77,3229617
UPS,2017-10-04,119.51,119.62,118.68,119,2309690
URI,2017-10-04,142.22,142.31,139.46,140.75,1654326
USB,2017-10-04,53.23,53.41,53.095,53.15,6523288
UTX,2017-10-04,117.87,118.2199,117.52,117.63,2799863
VAR,2017-10-04,100.14,102.0099,100.14,101.96,1312573
VFC,2017-10-04,64.23,64.96,64.11,64.91,1891596
VIAB,2017-10-04,27.6,28.39,27.55,28.14,5369624
VLO,2017-10-04,77.39,77.82,76.94,77.69,2669910
VMC,2017-10-04,119.67,119.67,117.8,118.59,570721
VNO,2017-10-04,77.32,77.67,77.03,77.66,611026
VRSK,2017-10-04,83.74,84,83.11,83.87,462929
VRSN,2017-10-04,107.71,108.88,107.37,108.57,575266
VRTX,2017-10-04,152.26,153.82,151.36,152.51,970185
VTR,2017-10-04,63.74,63.855,63.38,63.65,2433953
VZ,2017-10-04,49.64,50.08,49.38,49.9,9887485
V,2017-10-04,105.71,105.74,104.8977,105.31,4146782
WAT,2017-10-04,182.69,184.32,182.36,183.83,381179
WBA,2017-10-04,76.61,76.95,75.68,75.83,4652602
WDC,2017-10-04,82.84,84.84,82.63,84.35,3414341
WEC,2017-10-04,63.26,64.14,63.05,64.09,1656618
WFC,2017-10-04,55.31,55.35,54.895,54.96,14697750
WHR,2017-10-04,185.12,185.91,183.39,185.82,673349
WLTW,2017-10-04,155.06,155.06,153.6901,154.7,522788
WMB,2017-10-04,30.28,30.33,29.945,30.04,3600199
WMT,2017-10-04,79.27,79.7813,79.07,79.09,6173376
WM,2017-10-04,77.88,77.99,75.86,76.33,5727711
WRK,2017-10-04,58.12,58.28,57.85,58.19,1179416
WU,2017-10-04,19.38,19.42,19.32,19.41,3916280
WYNN,2017-10-04,146.64,147.58,145.95,146.97,1524957
WYN,2017-10-04,105.53,106.54,105.29,105.9,595991
WY,2017-10-04,34.07,34.34,34.07,34.32,1302668
XEC,2017-10-04,115.97,116.66,115.06,115.63,602666
XEL,2017-10-04,47.18,47.8,47.03,47.77,2513591
XLNX,2017-10-04,71.22,71.22,70.65,71.13,1909440
XL,2017-10-04,39.53,39.8,39.02,39.15,3416687
XOM,2017-10-04,81.8,81.87,81.45,81.79,6357088
XRAY,2017-10-04,55.5,57.3,55.06,57.21,4749322
XRX,2017-10-04,33.08,33.21,32.8,32.86,1985526
XYL,2017-10-04,63.99,64.66,63.73,64.52,1024555
YUM,2017-10-04,74.03,74.32,73.92,74.1,1420480
ZBH,2017-10-04,116.16,117.62,115.865,117.53,1459959
ZION,2017-10-04,46.93,47.05,46.63,46.69,1023648
ZTS,2017-10-04,63.68,64.01,63.48,63.57,1954410
AAL,2017-10-05,50.85,50.99,50.26,50.56,4212310
AAPL,2017-10-05,154.18,155.44,154.05,155.39,21283769
AAP,2017-10-05,94.77,95.85,93.6,94.33,2050807
ABBV,2017-10-05,89.69,90.56,89.48,90.18,4382878
ABC,2017-10-05,84.16,85.29,83.83,84.12,2136222
ABT,2017-10-05,54.37,55.11,54.35,54.92,5143121
ACN,2017-10-05,135.5,136.37,135.27,136.22,1666067
ADBE,2017-10-05,148.49,150.45,147.71,150.25,2413792
ADI,2017-10-05,87.1,88.345,86.7,87.89,2683537
ADM,2017-10-05,43.07,43.55,43.0301,43.35,2165119
ADP,2017-10-05,111.92,113.63,111.48,113.57,1908955
ADSK,2017-10-05,114.5,116.83,113.9,116.54,1673847
ADS,2017-10-05,225.96,227.29,224.43,226.7,413675
AEE,2017-10-05,58.54,58.87,58.3202,58.84,1447587
AEP,2017-10-05,71.48,71.63,71.1,71.49,2305078
AES,2017-10-05,11.3,11.315,11.21,11.29,2846309
AET,2017-10-05,163.09,163.09,160.88,161.29,1529236
AFL,2017-10-05,82.07,83.02,82.07,82.49,1183173
AGN,2017-10-05,208,211.17,207.55,209.3,2005984
AIG,2017-10-05,61.64,62.17,61.43,61.98,3651967
AIV,2017-10-05,44.57,45,44.51,44.74,803624
AIZ,2017-10-05,95.21,96.16,95.21,95.49,413358
AJG,2017-10-05,61.6,61.895,61.52,61.8,472013
AKAM,2017-10-05,50.6,50.86,50.34,50.78,1409547
ALB,2017-10-05,138.68,140.1045,138.23,139.66,820005
ALGN,2017-10-05,185.44,187.49,185.21,186.61,641625
ALK,2017-10-05,80.75,80.83,78.88,79.75,1475129
ALLE,2017-10-05,86.83,87.25,86.03,87.07,694000
ALL,2017-10-05,92.73,93.69,92.66,93.19,1782029
ALXN,2017-10-05,141.93,144.62,141.06,143.79,1280803
AMAT,2017-10-05,51.65,51.74,50.77,51.43,9337020
AMD,2017-10-05,13.38,13.46,13.21,13.34,34758604
AME,2017-10-05,66.9,67.065,66.52,66.86,1070653
AMGN,2017-10-05,189.05,190,184.31,186.85,4506646
AMG,2017-10-05,195.34,196.77,194.6,195.22,234492
AMP,2017-10-05,150.09,151.51,149.68,150.55,1022324
AMT,2017-10-05,139.12,139.93,139,139.25,1965858
AMZN,2017-10-05,970,981.51,969.64,980.85,3229224
ANDV,2017-10-05,105.22,106.31,104.19,105.36,1457903
ANSS,2017-10-05,125.21,125.28,124.3,125.24,358845
ANTM,2017-10-05,193.41,194.05,191.77,192.92,1187759
AON,2017-10-05,146.86,147.21,146.5,146.64,1394349
AOS,2017-10-05,60.93,60.98,60.48,60.8,660395
APA,2017-10-05,45.19,45.96,45.05,45.82,2118536
APC,2017-10-05,49.47,49.8,48.97,49.05,6112984
APD,2017-10-05,153.23,153.34,152.43,153.31,807020
APH,2017-10-05,86.05,86.3,85.67,86.3,1002664
ARE,2017-10-05,120.13,120.88,120.09,120.38,253978
ARNC,2017-10-05,26.65,27.1,26.65,26.85,3655504
ATVI,2017-10-05,62.65,63.24,62.21,63.09,4505498
AVB,2017-10-05,180.77,183.14,180.26,180.44,679289
AVGO,2017-10-05,243.27,245.74,242.37,243.67,2281719
AVY,2017-10-05,99.9,99.98,99.44,99.89,338292
AWK,2017-10-05,82.61,82.93,82.28,82.91,666606
AXP,2017-10-05,90.96,91.615,90.77,91.16,2990958
AYI,2017-10-05,176.74,177.06,171.5,175.69,1220644
AZO,2017-10-05,591.16,601.05,591.02,599.83,296433
A,2017-10-05,65.85,65.99,65.52,65.7,1974081
BAC,2017-10-05,25.77,26.23,25.66,26.13,62636891
BAX,2017-10-05,62.74,62.89,62.55,62.71,1792311
BA,2017-10-05,255.28,258.99,254.78,258.89,3940198
BBT,2017-10-05,46.74,47.73,46.46,47.62,4513672
BBY,2017-10-05,57.42,58.09,57.19,57.49,2947375
BDX,2017-10-05,195,197.25,194.19,197.25,1244423
BEN,2017-10-05,45,45.1,44.76,44.76,3107418
BF.B,2017-10-05,54.4,54.68,54.14,54.53,642283
BHF,2017-10-05,59.45,60.7,59.42,60.57,557450
BHGE,2017-10-05,36.84,36.92,36.46,36.48,1909838
BIIB,2017-10-05,320.72,330.98,320.2758,326.74,2159778
BK,2017-10-05,53.8,54.565,53.73,54.43,2561859
BLK,2017-10-05,458.56,465.61,456.955,464.43,642975
BLL,2017-10-05,41.81,42.09,41.72,42.03,2021225
BMY,2017-10-05,64.22,64.34,63.73,63.8,6091778
BRK.B,2017-10-05,186.17,188.04,185.8,187.12,2786086
BSX,2017-10-05,29.27,29.45,29.15,29.43,3702266
BWA,2017-10-05,52.53,52.53,51.95,52.06,1331307
BXP,2017-10-05,123.88,126.04,123.88,125.06,737595
CAG,2017-10-05,34.01,34.32,33.84,34.1,2723936
CAH,2017-10-05,67.63,67.93,67.32,67.64,1754716
CAT,2017-10-05,126.8,126.91,126.01,126.4,2496551
CA,2017-10-05,33.78,33.98,33.65,33.94,1043602
CBG,2017-10-05,38.66,39.08,38.65,38.75,1578169
CBOE,2017-10-05,110.21,110.21,108.39,108.43,932273
CBS,2017-10-05,59.91,60.28,58.51,58.9,3967343
CB,2017-10-05,144.84,146.29,144.32,145.71,1362680
CCI,2017-10-05,101.95,102.21,101.34,101.57,2614633
CCL,2017-10-05,64.96,66.17,64.92,65.91,4504393
CDNS,2017-10-05,40.34,40.44,40.16,40.39,1179859
CELG,2017-10-05,142.94,142.99,137.91,140.01,13293876
CERN,2017-10-05,72.02,72.05,71.23,71.56,1681870
CFG,2017-10-05,36.68,37.33,36.47,37.13,4742213
CF,2017-10-05,35.17,35.25,34.83,35.03,2198986
CHD,2017-10-05,47.99,48.25,47.73,47.93,1926272
CHK,2017-10-05,4.27,4.33,4.26,4.3,21187428
CHRW,2017-10-05,74.79,76.15,74.61,76.05,1869144
CHTR,2017-10-05,371.54,374.99,369.51,369.72,1801631
CINF,2017-10-05,77.58,77.7638,77.04,77.39,333723
CI,2017-10-05,191.02,191.93,189.48,190.68,1056857
CLX,2017-10-05,131.56,132.569,128.54,128.96,1785588
CL,2017-10-05,73.07,73.61,73.04,73.21,3037218
CMA,2017-10-05,75.67,77.05,75.03,77,2064291
CMCSA,2017-10-05,38.6,38.78,38.09,38.35,20141593
CME,2017-10-05,137.24,138.335,136.24,138.02,988996
CMG,2017-10-05,308.28,312.04,306.35,310.35,868949
CMI,2017-10-05,171.46,172.1587,170.801,171.71,740660
CMS,2017-10-05,46.53,46.59,46.15,46.53,2778839
CNC,2017-10-05,97,97.82,96.36,97.35,1534520
CNP,2017-10-05,28.99,29.11,28.81,29.06,3087970
COF,2017-10-05,86.46,87.43,86.04,87.09,1681748
COG,2017-10-05,26.57,26.65,26.315,26.39,3529342
COL,2017-10-05,133.16,133.25,132.49,132.9,1527776
COO,2017-10-05,241.35,242.1,239.24,241.67,241890
COP,2017-10-05,49.46,49.79,49.41,49.7,5295351
COST,2017-10-05,165.86,167.12,165.25,167.07,4715438
COTY,2017-10-05,16.65,16.95,16.64,16.9,3241190
CPB,2017-10-05,46.66,46.88,46.5,46.59,1692849
CRM,2017-10-05,95.5,95.88,94.68,95.73,3956342
CSCO,2017-10-05,33.58,33.67,33.41,33.59,14524809
CSRA,2017-10-05,31.83,31.899,31.44,31.62,992216
CSX,2017-10-05,51.91,52.395,51.51,52.35,5032900
CTAS,2017-10-05,147.46,148.22,146.48,148.01,609272
CTL,2017-10-05,20.14,20.41,19.91,20.02,10218403
CTSH,2017-10-05,73.06,73.23,72.625,73.2,3628244
CTXS,2017-10-05,78.75,79.9,78.39,79.68,1896461
CVS,2017-10-05,80.1,80.945,80.05,80.9,6090779
CVX,2017-10-05,117.45,118.69,117.33,118.58,5470900
CXO,2017-10-05,135.89,136.53,135.06,135.7,564254
C,2017-10-05,74.07,75.93,73.85,75.72,19701222
DAL,2017-10-05,51.51,51.77,51.255,51.68,5276294
DE,2017-10-05,128.23,128.43,127.62,128.01,1415717
DFS,2017-10-05,65.53,66.155,65.31,65.97,2387973
DGX,2017-10-05,93.12,93.405,92.12,92.44,1072640
DG,2017-10-05,81.29,81.99,81.29,81.48,1478710
DHI,2017-10-05,40.81,41.0562,40.52,40.62,3681478
DHR,2017-10-05,86.96,87.11,86.52,86.97,1554990
DISCA,2017-10-05,21.74,21.88,21.4,21.52,3159065
DISCK,2017-10-05,20.58,20.72,20.241,20.37,1863109
DISH,2017-10-05,54.25,54.77,53.99,54.03,1432894
DIS,2017-10-05,100.64,100.87,100.02,100.11,4736650
DLR,2017-10-05,117.05,118.44,116.26,118.41,1388351
DLTR,2017-10-05,89.04,89.9,88.63,89.15,2074307
DOV,2017-10-05,93.69,93.96,93.36,93.76,1241473
DPS,2017-10-05,88.09,88.58,87.88,87.93,1019668
DRE,2017-10-05,29.15,29.205,28.88,29,1448307
DRI,2017-10-05,79.7,79.9425,78.78,79.72,1633215
DTE,2017-10-05,107.69,108.28,107.085,107.75,1014617
DUK,2017-10-05,84.56,84.72,84.14,84.29,2060336
DVA,2017-10-05,59.911,60.56,59.66,60.38,1503911
DVN,2017-10-05,36.19,36.5677,36.11,36.35,3353968
DWDP,2017-10-05,70.82,71,70.24,70.97,5481589
DXC,2017-10-05,85.47,86.135,85.21,85.78,1826940
D,2017-10-05,76.84,77.02,76.48,76.81,1913079
EA,2017-10-05,118.63,119.75,117.93,119.52,1438945
EBAY,2017-10-05,38.76,39.035,38.675,38.99,5452499
ECL,2017-10-05,131.17,131.81,130.43,131.74,772222
ED,2017-10-05,81.79,81.93,81.33,81.77,1444584
EFX,2017-10-05,111.85,113.635,110.78,112.97,3275656
EIX,2017-10-05,77.88,77.88,77.38,77.68,975670
EL,2017-10-05,109.9,110.55,109.81,110.02,1081962
EMN,2017-10-05,90.09,91.35,89.7,90.83,1361617
EMR,2017-10-05,63.9,64.11,63.62,63.98,1726019
EOG,2017-10-05,96.5,97.07,96.15,96.55,2097643
EQIX,2017-10-05,445.16,448.145,443.19,445.42,320480
EQR,2017-10-05,66.7,67.2,66.36,66.57,1377355
EQT,2017-10-05,64.61,65.52,64.245,65.05,3254977
ESRX,2017-10-05,64,64.19,63.62,64.01,3066997
ESS,2017-10-05,258.33,259.45,256.21,257.07,260123
ES,2017-10-05,60.82,60.84,60.32,60.63,1113634
ETFC,2017-10-05,44.48,45.22,44.22,45.01,2240300
ETN,2017-10-05,77.96,78.25,77.59,77.8,2032978
ETR,2017-10-05,78.4,79.33,77.81,79.09,1676854
EVHC,2017-10-05,44.45,45.04,44.45,44.57,918635
EW,2017-10-05,110.25,112.18,110.25,111.63,1365606
EXC,2017-10-05,38.2,38.385,37.99,38.35,5434521
EXPD,2017-10-05,59.99,60.28,59.65,60.27,726812
EXPE,2017-10-05,147.67,149.55,147.33,148.41,1087107
EXR,2017-10-05,79.77,80.49,79.43,80.46,709027
FAST,2017-10-05,45.63,46.08,45.33,46.04,1856396
FBHS,2017-10-05,66.48,66.48,65.69,65.75,823101
FB,2017-10-05,169.18,171.31,168.6,171.24,14580628
FCX,2017-10-05,14.87,15.39,14.65,14.75,25632984
FDX,2017-10-05,218.39,221.66,217.77,221.61,2072759
FE,2017-10-05,31.39,31.53,31.22,31.33,3345284
FFIV,2017-10-05,119.26,120.9,118.9,120.1,558645
FISV,2017-10-05,128.96,129.24,128.15,128.91,691481
FIS,2017-10-05,93.91,93.95,93.36,93.82,733348
FITB,2017-10-05,27.8,28.3,27.645,28.22,3279922
FLIR,2017-10-05,41.09,41.22,40.88,41.07,476621
FLR,2017-10-05,42.93,43.25,42.8082,43.1,1322557
FLS,2017-10-05,43.09,43.42,42.94,43.21,1547209
FL,2017-10-05,33.82,34.65,33.57,34.38,2610775
FMC,2017-10-05,91.41,91.83,90.89,91.72,1056129
FOXA,2017-10-05,27.2,27.3,26.845,26.95,8622541
FOX,2017-10-05,26.58,26.65,26.24,26.32,1590277
FRT,2017-10-05,125.43,126.78,125.2,126.09,234091
FTI,2017-10-05,27.72,27.72,27.47,27.47,2525197
FTV,2017-10-05,72.01,72.01,71.14,71.57,1268881
F,2017-10-05,12.34,12.36,12.15,12.25,48145783
GD,2017-10-05,210.76,214.11,210.62,213.45,1215314
GE,2017-10-05,24.39,24.57,24.15,24.54,34758948
GGP,2017-10-05,21.22,21.79,21.21,21.54,6063943
GILD,2017-10-05,82.22,83.53,82.13,83.51,6717111
GIS,2017-10-05,52.03,52.56,51.9646,52.09,3229930
GLW,2017-10-05,30.54,30.6,30.4,30.45,4882666
GM,2017-10-05,43.9,44.08,43.68,43.85,16661373
GOOGL,2017-10-05,972.79,986.5085,970.27,985.19,1780946
GOOG,2017-10-05,955.49,970.91,955.18,969.96,1213816
GPC,2017-10-05,95.31,95.8,95,95.79,720756
GPN,2017-10-05,96.39,97.29,95.88,96.79,779260
GPS,2017-10-05,28.9,29.69,28.8,29.58,4591947
GRMN,2017-10-05,54.86,54.9,54.41,54.79,874691
GS,2017-10-05,241,246.32,240.12,246.06,3521265
GT,2017-10-05,33.38,33.5,33.1,33.16,2813722
GWW,2017-10-05,181,182.94,180.01,182.25,509615
HAL,2017-10-05,45.36,45.39,44.94,45.09,5485834
HAS,2017-10-05,97.94,98.58,96.49,96.58,1378534
HBAN,2017-10-05,13.79,14,13.72,13.96,4557105
HBI,2017-10-05,23.75,23.815,23.26,23.77,4353341
HCA,2017-10-05,77.62,78.67,77.12,77.26,3200400
HCN,2017-10-05,68.89,69.18,68.41,68.52,2052764
HCP,2017-10-05,27.06,27.28,27.06,27.14,3901555
HD,2017-10-05,165.07,166.25,164.26,166.12,3504865
HES,2017-10-05,45.57,46.02,45.32,45.51,3511347
HIG,2017-10-05,55.72,55.87,55.4,55.49,1904448
HII,2017-10-05,233.29,235.02,231.94,234.16,248471
HLT,2017-10-05,68.94,69.61,68.8,69.37,2302298
HOG,2017-10-05,48.81,48.95,46.51,46.85,3846891
HOLX,2017-10-05,37.88,38.265,37.71,37.79,2628322
HON,2017-10-05,142.95,143.75,142.42,143.07,2245549
HPE,2017-10-05,14.84,14.96,14.76,14.83,7074433
HPQ,2017-10-05,20.17,20.42,20.17,20.35,11265286
HP,2017-10-05,51.39,52.4,51.14,52.17,1485144
HRB,2017-10-05,25.66,25.74,24.635,24.68,4584191
HRL,2017-10-05,31.79,31.96,31.63,31.67,1906072
HRS,2017-10-05,134.14,135,134,134.79,411714
HSIC,2017-10-05,81.99,82.38,81.24,81.58,778069
HST,2017-10-05,18.28,18.44,18.23,18.32,8364823
HSY,2017-10-05,108.38,108.98,108.07,108.92,876436
HUM,2017-10-05,246.75,247.3,244.88,245.36,1059567
IBM,2017-10-05,146.68,147.54,146.48,146.72,2686539
ICE,2017-10-05,70.5,71.095,70.14,70.96,2345714
IDXX,2017-10-05,157.81,158.55,156.68,158.11,316240
IFF,2017-10-05,147.18,147.5,146.455,147.25,407818
ILMN,2017-10-05,205.98,206.61,204.86,205.78,494189
INCY,2017-10-05,113.58,114.44,112.65,113.57,1134044
INFO,2017-10-05,44.36,44.78,44.08,44.09,1904712
INTC,2017-10-05,39.5,39.65,39.21,39.53,17710277
INTU,2017-10-05,142.99,143.13,142.02,142.86,1068875
IPG,2017-10-05,21.27,21.43,21.17,21.34,2887918
IP,2017-10-05,57.68,57.77,57.26,57.71,1280370
IQV,2017-10-05,95.48,95.785,94.95,95.6,1257246
IRM,2017-10-05,39.07,39.37,38.98,39.01,890783
IR,2017-10-05,90.71,91.2,90.4,90.89,1432749
ISRG,2017-10-05,364.143,364.8496,357.9996,363.2263,1176600
ITW,2017-10-05,150.08,152.62,149.82,151.5,1336278
IT,2017-10-05,123.18,123.37,122.62,122.75,474681
IVZ,2017-10-05,35.61,36.17,35.58,35.8,2686812
JBHT,2017-10-05,108.32,108.72,106.49,106.87,1105548
JCI,2017-10-05,40.91,41.46,40.793,41.2,3645930
JEC,2017-10-05,58.8,59.1299,58.525,58.79,452079
JNJ,2017-10-05,132.89,133.31,132.36,133.19,3741108
JNPR,2017-10-05,28.7,28.81,28.37,28.45,4444523
JPM,2017-10-05,96,97.4,95.55,97.09,14236219
JWN,2017-10-05,44.26,44.97,43.9,44.8,2171114
KEY,2017-10-05,18.59,18.8752,18.485,18.77,13747773
KHC,2017-10-05,77.95,78.485,77.7,78.25,2845301
KIM,2017-10-05,19.28,19.62,19.21,19.29,3211625
KLAC,2017-10-05,103.54,103.59,101.35,101.67,1155166
KMB,2017-10-05,117.2,118.64,117.2,117.47,1528353
KMI,2017-10-05,18.85,19.13,18.82,19.1,11233870
KMX,2017-10-05,75.2,76.65,75.09,76.37,2142668
KORS,2017-10-05,47.53,47.76,47.3,47.61,1750649
KO,2017-10-05,45.51,45.745,45.5,45.52,10215323
KR,2017-10-05,20.48,20.955,20.48,20.7,18826650
KSS,2017-10-05,43.84,44.66,43.6,44.27,3310537
KSU,2017-10-05,106.71,107.72,106.48,107.41,699807
K,2017-10-05,62.56,63.15,62.3701,62.7,2251529
LB,2017-10-05,40.19,43.35,39.85,42.79,8725647
LEG,2017-10-05,48.82,48.86,48.3525,48.48,742405
LEN,2017-10-05,55.3725,55.6667,54.8627,54.9706,2900302
LH,2017-10-05,152.37,152.89,150.8,151.68,457519
LKQ,2017-10-05,36.86,36.89,36.62,36.79,1292121
LLL,2017-10-05,189.01,190.11,188.69,189.41,943317
LLY,2017-10-05,86.77,89.09,86.39,87.65,5220964
LMT,2017-10-05,312.82,315.285,312.64,314.58,950398
LNC,2017-10-05,74.2,75.3,74.04,74.9,960946
LNT,2017-10-05,41.97,42.04,41.77,41.9,2063802
LOW,2017-10-05,81.38,82.74,81.28,82.26,5202946
LRCX,2017-10-05,185.27,185.569,180.792,182.82,1589801
LUK,2017-10-05,25.5,25.64,25.39,25.42,1145029
LUV,2017-10-05,58.5,58.5,57.82,58.29,3704234
LYB,2017-10-05,99.43,99.61,99.05,99.48,2182141
L,2017-10-05,48.56,49.035,48.47,48.9,493068
MAA,2017-10-05,108.18,109.06,107.89,108.26,516934
MAC,2017-10-05,56.68,57.91,56.68,57.12,1214767
MAR,2017-10-05,109.22,111.5,108.87,111.27,3459229
MAS,2017-10-05,39.28,39.34,38.91,38.98,2178355
MAT,2017-10-05,15.75,15.77,15.46,15.56,7483091
MA,2017-10-05,142.56,143.78,142.43,143.75,2723016
MCD,2017-10-05,157.3,158.92,157.3,158.8,2796033
MCHP,2017-10-05,91.81,91.82,90.75,91.3,1834299
MCK,2017-10-05,154.19,154.57,152.89,153.72,1706162
MCO,2017-10-05,141.88,142.675,141.35,142.1,607713
MDLZ,2017-10-05,41.08,41.23,40.95,41.1,6758450
MDT,2017-10-05,79.37,79.86,79,79.51,6323198
MET,2017-10-05,52.5,53.01,52.315,52.58,3601050
MGM,2017-10-05,30.84,31.14,30.77,30.9,9709565
MHK,2017-10-05,258,258.36,254.43,256.14,572046
MKC,2017-10-05,99.73,100.15,98.22,98.32,1713658
MLM,2017-10-05,205.85,210.4,205.3941,209.91,390153
MMC,2017-10-05,83.33,83.93,83.05,83.7,1863037
MMM,2017-10-05,216.49,217.61,215.9002,216.37,1740484
MNST,2017-10-05,55.48,55.62,55.15,55.4,1304062
MON,2017-10-05,119.5,120.03,119.25,119.86,3118892
MOS,2017-10-05,21.75,21.79,21.55,21.64,4017079
MO,2017-10-05,63.72,63.94,63.51,63.81,5234228
MPC,2017-10-05,56.48,56.9,56.14,56.25,2886506
MRK,2017-10-05,64.42,64.795,64.33,64.6,9150023
MRO,2017-10-05,13.91,14.08,13.81,13.88,11090661
MSFT,2017-10-05,75.22,76.12,74.96,75.97,21195261
MSI,2017-10-05,85.67,86.54,85.6,86,749098
MS,2017-10-05,49.11,49.96,48.7801,49.63,11491132
MTB,2017-10-05,160.75,162,159.87,161.57,697837
MTD,2017-10-05,644.22,645.59,640.38,644.85,81453
MU,2017-10-05,39.8,39.86,39.25,39.37,22501037
MYL,2017-10-05,38,38.48,36.39,37.92,11211385
M,2017-10-05,20.64,21.27,20.54,21.03,9463790
NAVI,2017-10-05,13.86,13.94,12.5537,12.605,15151923
NBL,2017-10-05,28.48,28.92,28.35,28.84,4515726
NCLH,2017-10-05,58.01,58.54,57.53,58.41,7774864
NDAQ,2017-10-05,77.73,78.07,77.42,77.65,708325
NEE,2017-10-05,148.54,148.57,147.06,147.76,1704396
NEM,2017-10-05,38.12,38.3,37.9,37.95,2441022
NFLX,2017-10-05,185.65,194.49,184.49,194.39,19412690
NFX,2017-10-05,30.35,30.69,30.23,30.47,1596935
NI,2017-10-05,25.65,25.8,25.51,25.72,1893473
NKE,2017-10-05,52.01,52.32,51.775,52.18,5287422
NLSN,2017-10-05,41.41,41.4798,41,41.02,2646183
NOC,2017-10-05,291.89,293.22,290.96,292.68,540645
NOV,2017-10-05,35.24,36.22,35.17,36.03,3470452
NRG,2017-10-05,25.81,25.85,25.19,25.57,4479960
NSC,2017-10-05,130.55,131.34,129.87,131.12,1790823
NTAP,2017-10-05,44.28,44.565,44.17,44.55,3263799
NTRS,2017-10-05,91.86,93.35,91.75,92.97,744851
NUE,2017-10-05,56.55,56.9,56.25,56.67,2700690
NVDA,2017-10-05,181.86,182,179.56,180.77,10934105
NWL,2017-10-05,43.24,43.83,42.9072,43.8,5915959
NWSA,2017-10-05,13.41,13.46,13.33,13.43,1174869
NWS,2017-10-05,13.7,13.8,13.625,13.7,492436
OKE,2017-10-05,56.4,57.08,56.24,56.7,2570082
OMC,2017-10-05,75.7,76.4509,75.6,76.37,1638810
ORCL,2017-10-05,48.96,49.03,48.5,48.91,13886059
ORLY,2017-10-05,212.79,212.95,209.93,211.18,813794
OXY,2017-10-05,64.4,64.55,64.13,64.35,3028636
O,2017-10-05,57.31,57.42,56.941,57.03,1820491
PAYX,2017-10-05,63.04,63.31,62.4,63.25,2401918
PBCT,2017-10-05,17.99,18.24,17.86,18.2,2099534
PCAR,2017-10-05,74.7,74.79,73.68,74.73,1664682
PCG,2017-10-05,69.16,69.32,68.72,69.07,1783717
PCLN,2017-10-05,1894.6,1913.97,1889.01,1909.61,421030
PDCO,2017-10-05,38.51,38.78,38.21,38.5,838474
PEG,2017-10-05,46.93,47.46,46.73,47.45,4099842
PEP,2017-10-05,109.66,110.99,109.55,110.45,5670385
PFE,2017-10-05,35.88,36,35.75,36,13605723
PFG,2017-10-05,65.84,66.89,65.63,66.57,940583
PGR,2017-10-05,49.21,49.26,48.99,49.05,2757466
PG,2017-10-05,92.49,92.65,91.94,92.03,6912759
PHM,2017-10-05,27.68,27.72,27.19,27.2,4278187
PH,2017-10-05,177.6,178.39,177.04,177.26,790432
PKG,2017-10-05,117.38,117.39,116.31,117.06,771943
PKI,2017-10-05,70.4,70.59,70.06,70.44,423357
PLD,2017-10-05,64.21,64.71,64.04,64.57,1665452
PM,2017-10-05,111.46,112.02,111.28,111.54,4904308
PNC,2017-10-05,133.82,136.13,133.11,135.54,1359013
PNR,2017-10-05,70,70.055,69.29,69.58,931741
PNW,2017-10-05,85.84,85.89,85.21,85.55,881087
PPG,2017-10-05,112.47,113.17,112.17,113.03,1102927
PPL,2017-10-05,37.59,37.59,37.195,37.3,5561779
PRGO,2017-10-05,87.41,87.78,86.59,87.23,1692248
PRU,2017-10-05,107.99,109.74,107.66,109.26,1427154
PSA,2017-10-05,214.51,215.54,213.38,213.68,681273
PSX,2017-10-05,93.53,94.12,93.1,93.33,2046375
PVH,2017-10-05,127.2,127.74,126.005,127.32,909334
PWR,2017-10-05,37.2,37.55,37.2,37.5,1109794
PXD,2017-10-05,152.1,152.89,150.2806,151.16,1338116
PX,2017-10-05,142.56,142.73,141.76,142.35,803293
PYPL,2017-10-05,64.38,66,64.22,65.82,7445661
QCOM,2017-10-05,52.17,52.43,51.96,52.35,5179080
QRVO,2017-10-05,72.24,72.68,71.11,71.7,759852
RCL,2017-10-05,121.86,124.23,121.86,123.66,1819149
REGN,2017-10-05,455.95,477,451.1,463.4,1421624
REG,2017-10-05,62.99,63.82,62.9,63.1,819654
RE,2017-10-05,226.58,228.42,226.01,226.75,450318
RF,2017-10-05,15.1,15.2861,15,15.27,9283005
RHI,2017-10-05,51.45,51.61,50.88,51.17,725836
RHT,2017-10-05,113.15,115.62,112.66,115.52,2201348
RJF,2017-10-05,85.71,86.47,85.34,86.01,574077
RL,2017-10-05,89.58,89.71,88.99,89.43,815045
RMD,2017-10-05,77.26,77.65,76.91,77.3,439530
ROK,2017-10-05,182.13,182.97,180.56,182.51,454905
ROP,2017-10-05,249.76,251.53,248.99,251.02,265709
ROST,2017-10-05,65.22,65.65,65.05,65.53,2227168
RRC,2017-10-05,20.29,20.65,20.15,20.58,6309642
RSG,2017-10-05,63.27,64.01,63.27,63.7,2021806
RTN,2017-10-05,187.45,187.49,186.01,187.18,1394500
SBAC,2017-10-05,147.51,148.33,146.75,146.87,1245416
SBUX,2017-10-05,54.06,54.97,53.92,54.6,7994274
SCG,2017-10-05,48.42,48.45,47.845,48.43,1894564
SCHW,2017-10-05,44.33,45.29,44.25,45.18,7001352
SEE,2017-10-05,44.02,44.405,43.88,44.09,1929536
SHW,2017-10-05,380.06,381,376.375,379.9,830666
SIG,2017-10-05,66.9,67.96,65.65,67.65,1000126
SJM,2017-10-05,105.2,106.17,104.8,105.6,959064
SLB,2017-10-05,69.15,69.18,68.57,68.87,6293077
SLG,2017-10-05,104.48,105.57,104.25,104.37,1077198
SNA,2017-10-05,151.61,151.91,148,148.59,867567
SNI,2017-10-05,86.38,86.42,86,86.07,317894
SNPS,2017-10-05,82,82.16,81.52,82.07,513355
SO,2017-10-05,49.14,49.47,48.94,49.36,4040712
SPGI,2017-10-05,159.72,160,158.51,159.04,859729
SPG,2017-10-05,160.41,162.57,159.91,161.26,1371223
SRCL,2017-10-05,71.48,72.3599,71.17,71.64,586082
SRE,2017-10-05,114,114,111.27,112.02,2225689
STI,2017-10-05,59.71,60.65,59.31,60.64,3321052
STT,2017-10-05,97.39,99.13,97.14,98.95,1967868
STX,2017-10-05,34.08,34.28,33.76,34.1,3211112
STZ,2017-10-05,211.75,213.4,207.0001,209.25,4951911
SWKS,2017-10-05,103.77,104.2,102.96,103.84,1117646
SWK,2017-10-05,157.03,157.68,155.18,156.13,1142885
SYF,2017-10-05,31.32,31.665,31.16,31.66,4838914
SYK,2017-10-05,145.96,148.35,145.5,148.31,1686179
SYMC,2017-10-05,33.43,33.75,33.32,33.7,3968570
SYY,2017-10-05,54.02,54.48,53.9502,54.29,1647942
TAP,2017-10-05,83.69,84.16,82.96,83.11,1469500
TDG,2017-10-05,263.15,269.34,262.69,268.25,841103
TEL,2017-10-05,85.8,86.1,85.15,86.08,1289154
TGT,2017-10-05,58.69,58.89,58.31,58.38,4868812
TIF,2017-10-05,94.41,94.83,93.76,94.14,1200396
TJX,2017-10-05,73.43,73.89,73.201,73.81,3886883
TMK,2017-10-05,80.22,81.01,80.22,80.81,218092
TMO,2017-10-05,193.36,193.47,191.935,193.43,1021805
TPR,2017-10-05,39.17,39.9,38.7,39.81,5091647
TRIP,2017-10-05,43.39,44.01,42.65,43.61,3015388
TROW,2017-10-05,91.86,92.38,91.43,91.75,939711
TRV,2017-10-05,123.98,124.84,123.701,124.44,1135716
TSCO,2017-10-05,62.1,62.47,61.41,62.45,1437367
TSN,2017-10-05,71.88,72.22,70.95,71.07,1969922
TSS,2017-10-05,66.43,67.03,66.28,67.01,1470767
TWX,2017-10-05,103.52,103.9,103.36,103.64,11166985
TXN,2017-10-05,90.55,91.3,90.11,91.14,3241790
TXT,2017-10-05,55.1,55.76,55.05,55.65,1369114
T,2017-10-05,39.61,39.8,39.4,39.51,22606241
UAA,2017-10-05,16.42,16.68,16.14,16.53,3085723
UAL,2017-10-05,64.36,64.58,63.72,64.32,4059911
UA,2017-10-05,15.05,15.19,14.84,15.03,3146738
UDR,2017-10-05,38.74,38.955,38.44,38.55,1330769
UHS,2017-10-05,111.92,112.86,111.86,112.14,626096
ULTA,2017-10-05,223.53,224.99,220.62,220.63,1229552
UNH,2017-10-05,199.93,199.93,196.56,197.9,4068977
UNM,2017-10-05,51.66,52.4,51.41,52.3,673647
UNP,2017-10-05,113.57,114.07,112.88,114.02,2811478
UPS,2017-10-05,116.78,118.2,116.52,118.2,4480304
URI,2017-10-05,141.54,143.145,140.81,141.98,997729
USB,2017-10-05,53.21,54,52.95,53.76,5721487
UTX,2017-10-05,117.63,118.33,117.44,118.17,2676545
VAR,2017-10-05,101.84,102.49,100.95,102.49,871735
VFC,2017-10-05,65,65.3,64.64,64.73,1792538
VIAB,2017-10-05,28.15,28.33,27.275,27.3,5118809
VLO,2017-10-05,77.9,78.64,76.49,77.27,4923445
VMC,2017-10-05,118.56,120.93,118.09,120.88,1111713
VNO,2017-10-05,77.78,78.86,77.65,78.14,925139
VRSK,2017-10-05,83.88,84.01,83.58,83.8,495008
VRSN,2017-10-05,108.76,108.92,107.98,108.92,504383
VRTX,2017-10-05,153.09,153.57,150.96,152.3,1273734
VTR,2017-10-05,63.84,64,63.24,63.31,1747332
VZ,2017-10-05,49.96,50.0345,49.675,49.77,12230644
V,2017-10-05,105.6,106.25,105.15,106.24,4396081
WAT,2017-10-05,184.1,184.36,183.0806,183.95,310293
WBA,2017-10-05,76.43,77.07,75.8,76.95,4622724
WDC,2017-10-05,83,84.49,82.15,83.58,5481411
WEC,2017-10-05,64.01,64.13,63.68,64.07,1310800
WFC,2017-10-05,55,55.77,54.78,55.39,14560658
WHR,2017-10-05,185.9,190.73,183.14,183.44,1388037
WLTW,2017-10-05,154.96,155.57,154.08,155.25,413503
WMB,2017-10-05,30.08,30.4,29.95,30.34,2629753
WMT,2017-10-05,79.17,79.81,79.08,79.41,5138671
WM,2017-10-05,76.26,76.9,76.13,76.67,2500686
WRK,2017-10-05,58.49,58.49,57.72,57.89,1109838
WU,2017-10-05,19.43,19.75,19.345,19.65,3887705
WYNN,2017-10-05,147.54,150.4,146.81,146.96,1719145
WYN,2017-10-05,105.99,107.12,105.76,106.82,650311
WY,2017-10-05,34.34,34.49,34.12,34.22,2689369
XEC,2017-10-05,115.92,116.49,115.46,116.06,515036
XEL,2017-10-05,47.77,47.78,47.405,47.58,2068452
XLNX,2017-10-05,71.13,71.76,70.84,71.53,2119567
XL,2017-10-05,39.15,39.57,38.8,39.54,2346735
XOM,2017-10-05,81.72,82.24,81.59,82.02,7375872
XRAY,2017-10-05,57.22,59.55,57,58.98,3242401
XRX,2017-10-05,32.85,33.21,32.795,33.03,1829480
XYL,2017-10-05,64.58,64.61,64,64.47,758168
YUM,2017-10-05,74.11,74.91,74,74.58,1704087
ZBH,2017-10-05,117.56,119.59,117.27,119.16,1077470
ZION,2017-10-05,46.82,47.79,46.5553,47.66,1849433
ZTS,2017-10-05,63.42,63.99,63.28,63.75,2345538
AAL,2017-10-06,50.7,51.59,50.65,51.3,4240506
AAPL,2017-10-06,154.97,155.49,154.56,155.3,17407558
AAP,2017-10-06,94.14,95.67,93.69,94.29,1316795
ABBV,2017-10-06,90.2,91.33,89.95,90.49,3462155
ABC,2017-10-06,84.23,84.5,80.04,80.48,2919861
ABT,2017-10-06,54.9,55.0596,54.51,55,4302126
ACN,2017-10-06,136.16,136.97,135.7201,136.25,1275809
ADBE,2017-10-06,149.96,151.36,149.5301,151.12,2283030
ADI,2017-10-06,87.49,87.99,87.4001,87.87,1118469
ADM,2017-10-06,43.24,43.27,42.89,43,2184290
ADP,2017-10-06,113.51,113.73,112.59,113.48,1674522
ADSK,2017-10-06,116.18,117.61,115.81,116.96,1806150
ADS,2017-10-06,226.26,226.94,225.35,226.22,286358
AEE,2017-10-06,58.55,58.9,58.37,58.78,1178690
AEP,2017-10-06,71.21,71.53,70.94,71.53,1813636
AES,2017-10-06,11.24,11.2662,11.15,11.19,2843874
AET,2017-10-06,161.55,162.39,161.18,161.28,993378
AFL,2017-10-06,82.71,82.96,82.01,82.27,877338
AGN,2017-10-06,209.5,210.1,206.29,206.75,1654101
AIG,2017-10-06,62.26,62.43,62,62.26,3647053
AIV,2017-10-06,44.51,44.59,44.11,44.4,1012751
AIZ,2017-10-06,95.85,96.17,95.285,96.04,341595
AJG,2017-10-06,61.97,62.12,61.53,61.76,578634
AKAM,2017-10-06,50.7,50.87,50.21,50.63,1353258
ALB,2017-10-06,135.69,137.22,134.54,137.19,1988359
ALGN,2017-10-06,186.99,191.78,186.15,187.04,1104528
ALK,2017-10-06,79.34,80.89,79.18,80.56,1549454
ALLE,2017-10-06,87.04,87.33,86.6,87.19,716781
ALL,2017-10-06,93.32,93.81,93.12,93.29,930648
ALXN,2017-10-06,143.75,144.035,141.2,141.3,1104777
AMAT,2017-10-06,51.2,52.41,51.15,52.4,8509548
AMD,2017-10-06,13.22,13.39,13.18,13.23,28258656
AME,2017-10-06,66.77,67.01,66.49,66.99,642242
AMGN,2017-10-06,186.46,188.24,185.16,185.82,2032454
AMG,2017-10-06,195.28,195.8,193.12,194.62,180973
AMP,2017-10-06,150.69,151.98,149.5151,150.99,580758
AMT,2017-10-06,138.51,139.13,137.3801,139.11,1377189
AMZN,2017-10-06,975.64,995.75,975.64,989.58,3782067
ANDV,2017-10-06,104.45,106.35,104.45,105.99,1185862
ANSS,2017-10-06,125.12,126.21,124.13,126.06,442758
ANTM,2017-10-06,193.07,194.14,192.67,193.22,848050
AON,2017-10-06,147.12,147.2,146.5,146.84,752457
AOS,2017-10-06,60.78,61.24,60.651,61,562007
APA,2017-10-06,45.25,45.73,44.67,45.17,2548401
APC,2017-10-06,48.82,49.18,48.33,48.64,6587592
APD,2017-10-06,152.36,153.33,152.02,153.3,1315019
APH,2017-10-06,86.13,86.59,85.98,86.58,795172
ARE,2017-10-06,119.92,120.63,118.67,120.45,377430
ARNC,2017-10-06,26.68,27.15,26.54,27.1,2812159
ATVI,2017-10-06,62.73,63.3798,62.29,63.25,3837201
AVB,2017-10-06,180.19,180.19,178.105,178.9,651107
AVGO,2017-10-06,240.3,245.75,240.3,245.74,1748856
AVY,2017-10-06,99.81,100.89,99.68,100.34,374518
AWK,2017-10-06,82.6,83.02,82.21,82.77,610969
AXP,2017-10-06,91.25,91.585,91.09,91.55,1891848
AYI,2017-10-06,175.08,177.18,173.6,174.2,1017553
AZO,2017-10-06,599.82,603.74,597.84,601.49,250033
A,2017-10-06,65.68,66.38,65.66,66.36,1405100
BAC,2017-10-06,26.25,26.3,26.04,26.21,53900622
BAX,2017-10-06,62.62,63.09,62.42,62.91,2513096
BA,2017-10-06,258,258.9018,257.06,258.58,2736358
BBT,2017-10-06,47.75,48.1,47.44,47.69,3154339
BBY,2017-10-06,57.25,58.87,57.25,58.76,4018237
BDX,2017-10-06,197.25,198.17,196.57,198.08,1132897
BEN,2017-10-06,44.89,45.17,44.53,44.67,2620139
BF.B,2017-10-06,54.37,54.54,54.18,54.53,363420
BHF,2017-10-06,60.7,61.3,60.48,61.02,784127
BHGE,2017-10-06,36.16,36.71,36.04,36.53,1827879
BIIB,2017-10-06,325.21,328.5,324.6,327.48,1038975
BK,2017-10-06,54.62,54.81,54.04,54.47,2412384
BLK,2017-10-06,464.43,465.87,459.39,463.22,458566
BLL,2017-10-06,41.86,42.15,41.76,42.02,1267587
BMY,2017-10-06,63.89,65.03,63.83,64.81,6161423
BRK.B,2017-10-06,187.2,187.62,186.05,187.43,2995155
BSX,2017-10-06,29.43,29.54,29.36,29.5,4980172
BWA,2017-10-06,51.92,52.11,51.6907,51.87,1384142
BXP,2017-10-06,124.95,126.94,124.42,126.92,1226176
CAG,2017-10-06,34.15,34.375,34.01,34.08,3426397
CAH,2017-10-06,67.6,67.885,65.5999,65.88,3661819
CAT,2017-10-06,126.12,126.99,125.9778,126.93,2697410
CA,2017-10-06,33.89,33.97,33.65,33.86,936191
CBG,2017-10-06,38.72,38.89,38.591,38.84,1379184
CBOE,2017-10-06,108.8,109.1,107.63,108.17,1626518
CBS,2017-10-06,58.78,58.88,57.93,58.3,2352066
CB,2017-10-06,145.99,146.62,145.03,146.15,1139962
CCI,2017-10-06,101.46,101.61,100.09,101.52,1565825
CCL,2017-10-06,65.92,66.16,65.1925,65.63,3411448
CDNS,2017-10-06,40.42,40.73,40.14,40.68,1943859
CELG,2017-10-06,140.48,141.2,138.24,139.21,5915561
CERN,2017-10-06,71.53,71.895,71.26,71.52,1009926
CFG,2017-10-06,37.31,37.68,37.07,37.49,5049589
CF,2017-10-06,34.87,34.9,33.98,34.2,3331542
CHD,2017-10-06,47.84,48.03,47.375,47.45,1289952
CHK,2017-10-06,4.26,4.269,4.12,4.2,20705077
CHRW,2017-10-06,75.93,76.57,75.665,76.52,1283807
CHTR,2017-10-06,370.42,370.85,366.6,367.4,1238972
CINF,2017-10-06,77.54,77.73,76.45,76.7,561722
CI,2017-10-06,191.01,192.72,190.245,190.95,879649
CLX,2017-10-06,128.65,129.37,127.915,129.14,1096307
CL,2017-10-06,73.07,73.2,72.49,72.72,1770997
CMA,2017-10-06,77.37,77.95,76.72,76.92,1730654
CMCSA,2017-10-06,38.31,38.45,37.95,38.01,18821459
CME,2017-10-06,138.13,138.39,135.73,137.2,1575659
CMG,2017-10-06,308.86,309.74,303.2,307.64,1051527
CMI,2017-10-06,171.62,172.51,170.92,172.11,903038
CMS,2017-10-06,46.36,46.5,46.15,46.3,2510214
CNC,2017-10-06,97.46,98.03,97.07,98.01,1113783
CNP,2017-10-06,28.92,28.99,28.81,28.88,2363410
COF,2017-10-06,87.05,87.22,86.43,87.04,1914810
COG,2017-10-06,26.19,26.28,25.64,25.71,4560152
COL,2017-10-06,132.98,133.22,132.11,132.62,1042761
COO,2017-10-06,241.31,242.62,240.05,241.33,305294
COP,2017-10-06,49.15,49.44,48.7,48.86,3902909
COST,2017-10-06,159,159.46,156.54,157.09,18001179
COTY,2017-10-06,16.89,17.08,16.75,16.88,3871509
CPB,2017-10-06,46.61,46.73,46.25,46.48,1526101
CRM,2017-10-06,95.55,96.5702,95.465,96.32,4402892
CSCO,2017-10-06,33.65,33.78,33.5247,33.75,15464652
CSRA,2017-10-06,31.57,31.57,31.1,31.35,1868491
CSX,2017-10-06,52.26,52.37,51.79,52.35,4447963
CTAS,2017-10-06,148,149.48,147.46,149.08,614730
CTL,2017-10-06,19.97,20.02,19.55,20,9356432
CTSH,2017-10-06,73,73.83,73,73.8,2249315
CTXS,2017-10-06,79.39,79.54,78.68,79.47,928215
CVS,2017-10-06,80.39,80.47,76.535,76.92,11795591
CVX,2017-10-06,117.95,118.15,116.8,117.03,3533322
CXO,2017-10-06,134.08,135.49,133.76,134.91,779421
C,2017-10-06,75.81,76.02,75.1,75.64,16119873
DAL,2017-10-06,51.4,52.52,51.4,52.01,6735370
DE,2017-10-06,127.62,128.31,127.27,128.13,1496643
DFS,2017-10-06,65.92,66.01,65.425,65.75,2554417
DGX,2017-10-06,92.48,92.77,91.941,92.42,1160643
DG,2017-10-06,80.89,81.16,80.07,80.33,1968313
DHI,2017-10-06,40.71,41.3,40.645,41.08,4131668
DHR,2017-10-06,86.99,87.7,86.8764,87.63,2074587
DISCA,2017-10-06,21.52,21.6,21.24,21.41,2516801
DISCK,2017-10-06,20.4,20.445,20.07,20.25,1656667
DISH,2017-10-06,53.88,54.11,53.28,53.33,1726567
DIS,2017-10-06,99.95,100.27,99.34,100.07,4360212
DLR,2017-10-06,118.1,118.39,117.09,118.22,1224751
DLTR,2017-10-06,88.64,89.5,88.34,89.42,2524410
DOV,2017-10-06,93.42,94.09,93.32,94.07,719173
DPS,2017-10-06,87.76,88.34,87.64,88.26,834721
DRE,2017-10-06,28.88,29.02,28.62,29.01,1350839
DRI,2017-10-06,79.31,80.97,79,80.83,1927436
DTE,2017-10-06,107.45,108.06,106.93,107.68,737120
DUK,2017-10-06,84.01,84.74,83.8,84.64,2744526
DVA,2017-10-06,60.18,60.41,59.68,59.82,1222027
DVN,2017-10-06,35.92,36.16,35.65,35.78,3174065
DWDP,2017-10-06,70.8,71.23,70.62,71.22,4247331
DXC,2017-10-06,85.87,87.44,85.538,87.44,2213752
D,2017-10-06,76.6,76.89,76.23,76.81,1497313
EA,2017-10-06,119.03,120.29,118.44,120.09,1912895
EBAY,2017-10-06,39.05,39.08,38.67,38.81,7466696
ECL,2017-10-06,131.37,132.02,131.27,131.97,769087
ED,2017-10-06,81.33,81.75,81.09,81.56,1096303
EFX,2017-10-06,113.17,113.43,110.9,111.34,2929581
EIX,2017-10-06,77.35,77.69,77.01,77.62,1340026
EL,2017-10-06,109.72,110.2,109.34,109.74,1211998
EMN,2017-10-06,90.17,91.04,90.02,91,971675
EMR,2017-10-06,63.75,64.08,63.56,63.7,1934078
EOG,2017-10-06,95.79,96.34,95.46,96.19,1587332
EQIX,2017-10-06,443.81,449.95,440.305,448.83,381792
EQR,2017-10-06,66.47,66.47,65.65,66.42,1327057
EQT,2017-10-06,64.36,64.84,63.27,63.61,5028964
ESRX,2017-10-06,64.07,64.17,62.03,62.36,4774033
ESS,2017-10-06,256.58,257.37,252.21,257.01,353900
ES,2017-10-06,60.42,60.61,60.13,60.38,1593617
ETFC,2017-10-06,45.33,45.7,43.28,43.95,5712772
ETN,2017-10-06,77.63,78.22,77.43,77.75,2281192
ETR,2017-10-06,78.49,79.24,77.63,78.65,1925394
EVHC,2017-10-06,44.51,44.815,43.59,44.54,1616805
EW,2017-10-06,111.71,112.33,110.89,111.46,1423309
EXC,2017-10-06,38.12,38.25,37.93,38.15,4122048
EXPD,2017-10-06,60.13,60.46,60.04,60.34,534308
EXPE,2017-10-06,147.66,148.9,147.33,147.99,1240850
EXR,2017-10-06,80.03,80.41,79.23,80.38,1069389
FAST,2017-10-06,46.26,46.55,45.9,46.03,3135024
FBHS,2017-10-06,65.6,65.97,65.54,65.96,767513
FB,2017-10-06,170.25,172.37,169.75,172.23,13124473
FCX,2017-10-06,14.61,14.6693,14.26,14.33,16569683
FDX,2017-10-06,221.51,222.24,220.22,220.8,783041
FE,2017-10-06,31.22,31.42,30.975,31.38,4478928
FFIV,2017-10-06,120.09,120.6,118.85,119,602843
FISV,2017-10-06,128.9,128.9,127.17,127.48,1333197
FIS,2017-10-06,93.76,93.99,93.5,93.91,1380378
FITB,2017-10-06,28.26,28.45,27.99,28.19,3483241
FLIR,2017-10-06,40.94,41.41,40.84,41.29,807737
FLR,2017-10-06,42.79,43.1,42.53,42.92,1477209
FLS,2017-10-06,43.06,43.34,42.97,43.32,1324037
FL,2017-10-06,34.24,34.8,34.16,34.41,2779679
FMC,2017-10-06,91.04,91.45,89.81,91.16,1055322
FOXA,2017-10-06,26.96,27.02,26.73,26.99,6363379
FOX,2017-10-06,26.34,26.49,26.09,26.47,2355450
FRT,2017-10-06,125.29,125.79,124.18,125.68,296132
FTI,2017-10-06,27.39,27.49,27.215,27.42,2016326
FTV,2017-10-06,71.46,71.88,71.29,71.55,1050800
F,2017-10-06,12.2,12.33,12.1925,12.31,35091790
GD,2017-10-06,212.86,213.29,211.73,212.6,941919
GE,2017-10-06,24.41,24.54,24.13,24.39,40729835
GGP,2017-10-06,21.39,21.43,21.1,21.21,4133145
GILD,2017-10-06,82.94,83.22,81.95,82.14,5797031
GIS,2017-10-06,51.73,51.84,51.31,51.4,2606053
GLW,2017-10-06,30.37,30.39,30.01,30.09,4632920
GM,2017-10-06,44.04,45.17,44,44.93,21024603
GOOGL,2017-10-06,980,994.26,978.51,993.64,1553033
GOOG,2017-10-06,966.7,979.46,963.36,978.89,1173882
GPC,2017-10-06,95.43,95.845,95.25,95.55,570463
GPN,2017-10-06,96.47,97.215,96.27,96.95,629537
GPS,2017-10-06,29.26,29.64,29.17,29.39,4273557
GRMN,2017-10-06,54.77,54.79,53.65,53.83,1213366
GS,2017-10-06,246.3,247.075,244.61,246.02,2396134
GT,2017-10-06,33.21,33.26,32.72,32.77,2575004
GWW,2017-10-06,181.5,182.83,179.52,180.07,559109
HAL,2017-10-06,44.86,45.05,44.23,44.75,11162207
HAS,2017-10-06,96.39,96.42,95.53,96.26,1325680
HBAN,2017-10-06,14,14.1,13.83,13.9,6774686
HBI,2017-10-06,23.69,23.8,23.48,23.75,2983894
HCA,2017-10-06,77.35,77.71,76.4299,76.64,1998937
HCN,2017-10-06,68.3,68.39,67.46,68.35,2905085
HCP,2017-10-06,27.02,27.06,26.6,26.92,3510297
HD,2017-10-06,166.18,166.63,165.74,165.85,2916301
HES,2017-10-06,44.82,45.03,44.2,44.59,4688950
HIG,2017-10-06,55.67,55.93,55.55,55.62,1429988
HII,2017-10-06,234.16,235.95,233.2125,235.83,270591
HLT,2017-10-06,69.36,69.7,69.2,69.48,1987577
HOG,2017-10-06,46.62,47.01,45.76,46.21,2675610
HOLX,2017-10-06,37.85,37.97,37.61,37.69,3022654
HON,2017-10-06,142.81,143.66,142.65,143.62,2165613
HPE,2017-10-06,14.79,14.85,14.58,14.8,11827338
HPQ,2017-10-06,20.2,20.61,20.2,20.58,10614209
HP,2017-10-06,51.22,51.67,51.06,51.53,1318307
HRB,2017-10-06,24.7,25.15,24.7,24.86,3610571
HRL,2017-10-06,31.69,31.77,31.48,31.62,1637954
HRS,2017-10-06,134.46,135.7479,134.19,135.66,419738
HSIC,2017-10-06,82.04,82.14,80.77,80.99,1075227
HST,2017-10-06,18.28,18.445,18.19,18.34,5387359
HSY,2017-10-06,108.86,109.23,108.31,108.65,994377
HUM,2017-10-06,246.12,248.33,245.625,246.9,1152711
IBM,2017-10-06,146.64,146.85,146.32,146.48,2623184
ICE,2017-10-06,71.05,71.24,68.95,69.03,4333437
IDXX,2017-10-06,158.16,159.839,157.4,158.97,544504
IFF,2017-10-06,146.59,146.845,144.96,145.63,296877
ILMN,2017-10-06,205.97,206.62,203.82,204.18,602746
INCY,2017-10-06,114.01,116.31,113.04,114.7,1453502
INFO,2017-10-06,44.08,44.16,43.89,43.98,2454202
INTC,2017-10-06,39.6,39.89,39.42,39.63,18887536
INTU,2017-10-06,142.35,144.24,142.04,144.18,992714
IPG,2017-10-06,21.37,21.44,21.04,21.12,3701195
IP,2017-10-06,57.71,57.95,57.25,57.45,982049
IQV,2017-10-06,95.71,95.85,95.41,95.7,1546728
IRM,2017-10-06,38.07,38.36,37.51,38.12,2530489
IR,2017-10-06,91.1,92.77,90.91,92.05,2153899
ISRG,2017-10-06,362.09,367.5,360.2,361.47,889950
ITW,2017-10-06,151.1,151.68,150.73,151.63,800985
IT,2017-10-06,122.68,123.09,122.09,122.39,1078387
IVZ,2017-10-06,35.89,35.89,35.6,35.77,2369505
JBHT,2017-10-06,106.83,107.98,106.33,106.73,732433
JCI,2017-10-06,41.17,41.3,40.99,41.07,3167745
JEC,2017-10-06,58.51,58.98,58.2388,58.96,432951
JNJ,2017-10-06,133,133.25,132.48,133.22,2469506
JNPR,2017-10-06,28.42,28.63,28.355,28.43,5952123
JPM,2017-10-06,97.55,97.64,96.47,96.92,10231853
JWN,2017-10-06,44.63,44.93,44.15,44.31,1391002
KEY,2017-10-06,18.83,19.0299,18.67,18.69,11723605
KHC,2017-10-06,78.84,78.94,77.985,78.18,2355906
KIM,2017-10-06,19.19,19.2197,18.97,19.11,3058401
KLAC,2017-10-06,101.74,102.66,101.27,102.47,965210
KMB,2017-10-06,117.37,117.8,115.17,115.39,3332281
KMI,2017-10-06,18.95,19.06,18.795,19.02,10325037
KMX,2017-10-06,76.25,76.97,76.25,76.81,1298360
KORS,2017-10-06,47.6,47.67,47.02,47.48,1388867
KO,2017-10-06,45.39,45.52,45.28,45.49,5437871
KR,2017-10-06,20.51,20.75,20.39,20.63,21257570
KSS,2017-10-06,43.82,43.95,43.24,43.34,3272156
KSU,2017-10-06,106.52,107.33,103.21,103.74,2136739
K,2017-10-06,62.91,63.185,62.33,62.4,3205758
LB,2017-10-06,42.5,43.5894,42.02,42.92,4514867
LEG,2017-10-06,48.38,48.59,48.31,48.46,626589
LEN,2017-10-06,54.9216,55.1078,54.4412,54.7941,2887090
LH,2017-10-06,151.74,153.5,151.48,151.65,420825
LKQ,2017-10-06,36.68,36.99,36.675,36.88,991344
LLL,2017-10-06,189,189.47,188.59,189.38,413717
LLY,2017-10-06,87.31,87.49,86.64,87.08,2297204
LMT,2017-10-06,315,316.46,314.28,316.46,857932
LNC,2017-10-06,75.03,76.1,74.25,75,1035797
LNT,2017-10-06,41.77,42.14,41.6,41.92,1453356
LOW,2017-10-06,82.15,82.64,81.59,81.86,4076392
LRCX,2017-10-06,182.58,185.03,182.36,184.83,1016805
LUK,2017-10-06,25.47,25.495,25.14,25.26,1250982
LUV,2017-10-06,58.16,59.45,57.99,58.44,3984212
LYB,2017-10-06,98.82,99.23,98.17,98.9,2506924
L,2017-10-06,48.94,49.02,48.59,48.92,571234
MAA,2017-10-06,107.85,108.17,106.805,107.93,356907
MAC,2017-10-06,56.59,56.96,56.02,56.44,1038604
MAR,2017-10-06,111.24,111.77,110.74,111.76,1872486
MAS,2017-10-06,38.88,39.25,38.8,39.23,1755644
MAT,2017-10-06,15.47,15.62,15.44,15.55,7236280
MA,2017-10-06,143.5,143.78,142.77,143.52,3067386
MCD,2017-10-06,158.58,160.1342,158.58,159.6,3548478
MCHP,2017-10-06,90.91,91.59,90.29,91.55,1349550
MCK,2017-10-06,153.88,155.78,148.98,151.29,2666323
MCO,2017-10-06,142.43,143.98,142.16,142.49,819969
MDLZ,2017-10-06,41.15,41.26,41.03,41.13,5047080
MDT,2017-10-06,79.57,79.81,79.26,79.81,3248459
MET,2017-10-06,52.83,53.27,52.61,53.02,5112059
MGM,2017-10-06,30.71,30.87,30.43,30.81,8093412
MHK,2017-10-06,255.11,257.38,255.11,256.77,419112
MKC,2017-10-06,97.79,98.25,97.5,98.18,1559648
MLM,2017-10-06,208.68,209.87,205.58,205.95,727281
MMC,2017-10-06,83.56,83.94,82.95,83.2,1068231
MMM,2017-10-06,216,216.54,215.27,216.52,1650834
MNST,2017-10-06,55.23,55.54,55.08,55.37,1101926
MON,2017-10-06,119.72,119.76,119.33,119.73,1466853
MOS,2017-10-06,21.57,21.6,20.93,21.02,4886141
MO,2017-10-06,63.69,63.78,62.32,62.55,9563332
MPC,2017-10-06,55.8,56.4,55.712,56.02,3917411
MRK,2017-10-06,64.7,64.9,64.37,64.55,7488442
MRO,2017-10-06,13.63,13.84,13.44,13.55,7784198
MSFT,2017-10-06,75.67,76.03,75.54,76,13959814
MSI,2017-10-06,86.9,89.69,86.75,89.44,2118229
MS,2017-10-06,49.96,50.14,49.38,49.76,5159442
MTB,2017-10-06,161.96,162.82,160.73,162.08,447394
MTD,2017-10-06,642.95,647.965,642.95,645.76,81331
MU,2017-10-06,39,39.67,38.81,39.67,25150300
MYL,2017-10-06,37.93,38.51,37.65,38.29,6284973
M,2017-10-06,20.89,21.08,20.58,20.81,13235022
NAVI,2017-10-06,12.61,12.78,12.5101,12.6,5211023
NBL,2017-10-06,28.48,28.59,28.19,28.31,3912868
NCLH,2017-10-06,58.25,59.4,58.25,58.84,3026934
NDAQ,2017-10-06,77.73,77.8453,73.71,73.9,2600772
NEE,2017-10-06,147.2,147.67,146.27,147.47,1278028
NEM,2017-10-06,37.91,38.17,37.3799,38.06,5167528
NFLX,2017-10-06,194.3,198.92,192.05,198.02,15348356
NFX,2017-10-06,30.22,30.49,30.07,30.25,2893542
NI,2017-10-06,25.65,25.73,25.455,25.72,3089634
NKE,2017-10-06,52.2,52.46,52.12,52.42,5360267
NLSN,2017-10-06,40.95,41.16,40.85,41.15,1463472
NOC,2017-10-06,292.94,293.38,291.85,293.33,381961
NOV,2017-10-06,35.48,35.78,34.95,35.03,2937191
NRG,2017-10-06,25.48,25.61,25.21,25.49,4376787
NSC,2017-10-06,130.93,131.38,129.78,130.46,1281748
NTAP,2017-10-06,44.34,44.63,44.05,44.43,1885084
NTRS,2017-10-06,92.98,94.01,92.43,93.27,1995336
NUE,2017-10-06,56.41,56.47,55.74,56.15,1433781
NVDA,2017-10-06,179.65,181.84,179,181.3,7969957
NWL,2017-10-06,43.69,43.99,43.54,43.9,5990681
NWSA,2017-10-06,13.41,13.44,13.23,13.29,1654619
NWS,2017-10-06,13.65,13.725,13.55,13.65,285315
OKE,2017-10-06,56.19,56.43,55.54,56.19,1866082
OMC,2017-10-06,76.19,76.495,75.24,75.42,1571625
ORCL,2017-10-06,48.64,48.7,48.22,48.4,16340405
ORLY,2017-10-06,211.32,214.27,208.6436,212.94,730343
OXY,2017-10-06,63.91,64.18,63.7,63.91,2303213
O,2017-10-06,56.82,56.82,55.91,56.48,2045214
PAYX,2017-10-06,63.15,63.68,62.9,63.62,3306287
PBCT,2017-10-06,18.28,18.34,18.13,18.24,1457526
PCAR,2017-10-06,74.12,74.2087,72.92,73.28,3993691
PCG,2017-10-06,68.93,68.95,68.59,68.84,2201365
PCLN,2017-10-06,1909.34,1922,1904.01,1918,291219
PDCO,2017-10-06,38.41,38.49,37.7,37.87,1499310
PEG,2017-10-06,47.19,47.65,46.97,47.6,4711416
PEP,2017-10-06,110.17,110.67,109.92,110.4,3240259
PFE,2017-10-06,35.99,36.14,35.94,36.05,12060086
PFG,2017-10-06,66.8,66.98,66.13,66.65,724565
PGR,2017-10-06,49.1,49.41,48.94,49.28,1815892
PG,2017-10-06,92,92.35,91.88,92.33,5241920
PHM,2017-10-06,27.21,27.46,27.115,27.23,3281150
PH,2017-10-06,177.23,177.99,176.83,177.18,951027
PKG,2017-10-06,116.75,117.82,116.33,116.5,527852
PKI,2017-10-06,70.15,70.61,70.07,70.61,300596
PLD,2017-10-06,64.34,64.54,63.57,64.52,1201776
PM,2017-10-06,111.48,111.735,110.71,111.27,5642157
PNC,2017-10-06,136.23,136.92,134.64,135.69,1466605
PNR,2017-10-06,69.31,70.08,69.265,70.02,803712
PNW,2017-10-06,85.22,85.5,84.77,85.33,833333
PPG,2017-10-06,112.88,114.15,112.67,113.28,1197958
PPL,2017-10-06,37.17,37.36,37.09,37.32,3318091
PRGO,2017-10-06,87.22,87.36,86.45,86.82,932023
PRU,2017-10-06,109.68,110.68,108.871,109.65,1708887
PSA,2017-10-06,213,214.02,211.62,213.42,847063
PSX,2017-10-06,92.77,93.33,92.41,92.82,1769365
PVH,2017-10-06,127.18,127.56,126.24,127.53,652069
PWR,2017-10-06,37.33,37.545,37.22,37.54,786031
PXD,2017-10-06,149.89,150.73,149.11,150.47,1215606
PX,2017-10-06,142.07,142.38,141.5,141.96,1190414
PYPL,2017-10-06,66,66.41,65.79,66.05,6122368
QCOM,2017-10-06,52.16,52.63,52.16,52.49,4795348
QRVO,2017-10-06,71.64,72.8,71.64,72.69,607207
RCL,2017-10-06,123.82,125,122.78,123.39,1076327
REGN,2017-10-06,463.39,471,461.91,469.95,986046
REG,2017-10-06,62.78,62.78,62.16,62.3,1093106
RE,2017-10-06,227.28,228.14,224.67,225.01,312060
RF,2017-10-06,15.37,15.48,15.16,15.21,13544368
RHI,2017-10-06,51.21,51.38,50.76,51.14,568891
RHT,2017-10-06,115.16,117.22,114.43,117.06,2041735
RJF,2017-10-06,86.31,87.22,85.5,86.27,592223
RL,2017-10-06,89.15,89.35,88.02,88.25,1291830
RMD,2017-10-06,76.93,77.36,76.76,77.25,352530
ROK,2017-10-06,182.36,183.47,182.06,182.31,481521
ROP,2017-10-06,251.1,252.17,250.16,251.99,206303
ROST,2017-10-06,65.33,66.16,65.32,65.99,2385409
RRC,2017-10-06,20.39,20.56,19.89,19.99,5996277
RSG,2017-10-06,63.32,63.56,63.04,63.18,1310948
RTN,2017-10-06,187,187.75,186.82,187.73,801049
SBAC,2017-10-06,146.4,147.58,145.16,147.32,575502
SBUX,2017-10-06,54.51,55.45,54.245,55.17,10576278
SCG,2017-10-06,48.11,48.41,47.82,48.36,2627031
SCHW,2017-10-06,45.62,46.21,44.5,45.34,14787083
SEE,2017-10-06,44.01,44.49,43.905,44.16,1731700
SHW,2017-10-06,379.05,383.64,378,383.47,717767
SIG,2017-10-06,67.4,68.23,67.23,67.32,970785
SJM,2017-10-06,105.6,105.6,104,104.24,1250196
SLB,2017-10-06,68.72,68.72,67.87,68.34,5717424
SLG,2017-10-06,104.06,105.12,103.46,105.01,861933
SNA,2017-10-06,148.3,149.31,147.3601,149.27,778365
SNI,2017-10-06,86.12,86.24,85.86,86.02,720292
SNPS,2017-10-06,82.03,82.545,81.52,82.48,575521
SO,2017-10-06,49.18,49.61,49.02,49.59,3208881
SPGI,2017-10-06,159.43,159.825,158.01,158.45,775718
SPG,2017-10-06,160.28,161.12,158.77,160.24,1162218
SRCL,2017-10-06,71.57,72.07,71.39,71.58,674569
SRE,2017-10-06,111.61,111.98,110,111.95,1373032
STI,2017-10-06,60.76,61.12,60.5,60.77,3244386
STT,2017-10-06,99.4,99.99,98.32,98.8,1530515
STX,2017-10-06,33.86,34.13,33.51,33.79,3555643
STZ,2017-10-06,209.28,210.25,207.39,210.11,1776910
SWKS,2017-10-06,103.37,105.07,103.18,104.96,1453941
SWK,2017-10-06,155.49,156.33,154.56,155.49,1039740
SYF,2017-10-06,31.46,31.575,31.19,31.31,4694973
SYK,2017-10-06,148.16,149.23,147.92,149,1129048
SYMC,2017-10-06,33.56,33.92,33.4144,33.92,3723227
SYY,2017-10-06,54.06,54.37,54.02,54.23,1622817
TAP,2017-10-06,82.8,83.25,82.68,83.18,867291
TDG,2017-10-06,267.75,268.782,263.65,264.97,451151
TEL,2017-10-06,86.03,86.42,85.74,86.23,989757
TGT,2017-10-06,57.54,57.66,56.725,57.12,8925574
TIF,2017-10-06,94.05,95.25,93.68,94.61,1297205
TJX,2017-10-06,73.5,73.955,73.1,73.6,2063682
TMK,2017-10-06,81.01,81.17,80.4,80.81,371872
TMO,2017-10-06,193.38,194.121,191.94,193.21,974896
TPR,2017-10-06,39.79,39.855,39.35,39.83,3082062
TRIP,2017-10-06,43.73,43.78,41.23,41.61,2415759
TROW,2017-10-06,92.06,92.06,91.275,91.72,829476
TRV,2017-10-06,124.58,125.36,124.235,125.07,1152158
TSCO,2017-10-06,62.3,62.42,60.88,61.05,1946560
TSN,2017-10-06,71.31,71.34,70.41,70.66,1853179
TSS,2017-10-06,66.91,67.03,66.63,66.86,826961
TWX,2017-10-06,103.3,103.4,102.855,103.3,2440374
TXN,2017-10-06,90.74,91.54,90.74,91.35,2335036
TXT,2017-10-06,55.49,55.79,55.33,55.49,855884
T,2017-10-06,38.84,39.05,38.54,38.59,22431894
UAA,2017-10-06,16.48,17.14,16.421,17.02,4792404
UAL,2017-10-06,64.33,65.98,64.14,65.25,3979643
UA,2017-10-06,15,15.6,15,15.46,4305299
UDR,2017-10-06,38.1,38.19,37.55,38.16,994031
UHS,2017-10-06,111.79,112.57,109.94,110.14,667481
ULTA,2017-10-06,219.42,221.33,219.1,219.91,1479151
UNH,2017-10-06,197.9,199.99,197.51,198.06,3361896
UNM,2017-10-06,52.59,52.75,52.04,52.54,698099
UNP,2017-10-06,113.94,114.72,113.04,113.95,2200060
UPS,2017-10-06,117.99,118.73,117.4,117.7,2828294
URI,2017-10-06,141.43,143.0674,141,142.24,865296
USB,2017-10-06,53.97,54.24,53.67,54.18,4492829
UTX,2017-10-06,117.9,118.28,117.6,118.23,1790491
VAR,2017-10-06,102.41,102.82,102,102.39,764111
VFC,2017-10-06,64.71,65.71,64.42,65.65,2273289
VIAB,2017-10-06,27.28,27.48,27.04,27.15,3632197
VLO,2017-10-06,76.37,77.23,76.27,77.23,4672372
VMC,2017-10-06,119.9,120.88,119.2501,120.25,1220599
VNO,2017-10-06,78.01,78.19,77.29,78.09,437727
VRSK,2017-10-06,83.64,83.875,83.21,83.5,493867
VRSN,2017-10-06,108.97,109.97,108.56,109.92,778861
VRTX,2017-10-06,152.43,156.46,152.31,155.1,1551110
VTR,2017-10-06,62.83,63.42,62.45,63.34,1816092
VZ,2017-10-06,49.04,49.2,48.6555,48.81,13239635
V,2017-10-06,106.29,106.96,105.87,106.73,4587001
WAT,2017-10-06,183.64,186.3,183.3,185.88,341226
WBA,2017-10-06,75.95,76.24,72.77,73.2,11629912
WDC,2017-10-06,83.48,85.67,83.01,83.85,3489928
WEC,2017-10-06,63.84,64.31,63.52,64.3,1827519
WFC,2017-10-06,55.48,55.68,55.22,55.58,11151225
WHR,2017-10-06,183.56,183.7572,180.7,181.33,794964
WLTW,2017-10-06,155.78,156.33,154.89,155.02,554205
WMB,2017-10-06,30.16,30.31,29.93,30.11,2652045
WMT,2017-10-06,78.78,79.17,78.25,79,6246655
WM,2017-10-06,76.41,76.55,75.97,76.28,2530645
WRK,2017-10-06,57.9,58.72,57.68,58.17,2361430
WU,2017-10-06,19.65,19.67,19.425,19.52,2515673
WYNN,2017-10-06,144.68,145.829,142.32,143.94,3339545
WYN,2017-10-06,106.81,107.2299,105.89,107.05,1552520
WY,2017-10-06,34.1,34.2,33.92,34.2,1699966
XEC,2017-10-06,114.83,115.92,114.25,115.64,539374
XEL,2017-10-06,47.46,47.57,47.24,47.39,2997148
XLNX,2017-10-06,71.47,72.04,71.34,72.01,1534644
XL,2017-10-06,39.55,39.99,39.42,39.57,2531083
XOM,2017-10-06,81.77,81.89,81.355,81.71,6070620
XRAY,2017-10-06,58.93,59.14,58.22,58.51,3205156
XRX,2017-10-06,32.99,32.99,32.77,32.92,1004711
XYL,2017-10-06,64.33,64.65,64.16,64.56,806123
YUM,2017-10-06,74.73,76.17,74.57,75.93,2748361
ZBH,2017-10-06,118.58,119.32,118.06,119.27,870625
ZION,2017-10-06,47.87,48.26,47.42,47.88,2316072
ZTS,2017-10-06,63.75,63.96,63.58,63.75,2543606
AAL,2017-10-09,51.23,51.4799,50.4,50.6,3691522
AAPL,2017-10-09,155.81,156.73,155.485,155.84,16262923
AAP,2017-10-09,94.23,94.47,90.99,91.12,1951654
ABBV,2017-10-09,90.57,91.19,90.1514,90.78,4331892
ABC,2017-10-09,80.21,80.49,77.87,78.35,2644461
ABT,2017-10-09,55.05,55.05,54.61,54.66,3985799
ACN,2017-10-09,136.25,137,136.03,136.99,1012134
ADBE,2017-10-09,150.76,151.57,150.25,151.5,1461004
ADI,2017-10-09,87.96,88.27,87.28,87.71,1748816
ADM,2017-10-09,42.93,43.04,42.555,42.61,2063533
ADP,2017-10-09,113.45,114.06,113.16,113.57,1884442
ADSK,2017-10-09,116.8,117.52,116.64,117.14,847113
ADS,2017-10-09,226.25,228.025,225.99,226.22,187834
AEE,2017-10-09,58.88,59.15,58.8,59.15,892586
AEP,2017-10-09,71.55,71.9,71.48,71.74,1603280
AES,2017-10-09,11.21,11.29,11.18,11.2,2901355
AET,2017-10-09,161.17,161.335,157.93,158.23,1179691
AFL,2017-10-09,82.23,82.71,82.045,82.58,965742
AGN,2017-10-09,205.88,206.5,202.56,202.94,2499748
AIG,2017-10-09,62.24,62.31,61.605,61.78,2594851
AIV,2017-10-09,44.47,44.8,44.32,44.75,527503
AIZ,2017-10-09,96,96.04,95.18,95.6,320169
AJG,2017-10-09,61.75,61.9,61.45,61.6,578609
AKAM,2017-10-09,50.59,50.5924,50.105,50.31,1186862
ALB,2017-10-09,137.55,138.1,135.23,136.55,893437
ALGN,2017-10-09,186.83,189.28,185.485,188.13,779823
ALK,2017-10-09,80.6,80.8811,79.87,80.41,1031271
ALLE,2017-10-09,87.37,87.69,86.6501,87.62,297920
ALL,2017-10-09,93.26,93.51,92.86,93.2,620319
ALXN,2017-10-09,141.4,141.52,139.58,141.14,1033031
AMAT,2017-10-09,52.69,53.0434,52.21,52.69,8762962
AMD,2017-10-09,13.26,13.83,13.26,13.47,54032528
AME,2017-10-09,67,67.355,66.74,67.11,623332
AMGN,2017-10-09,185.95,186.84,184.4,185.46,1519647
AMG,2017-10-09,195.25,196,193.54,194.12,289515
AMP,2017-10-09,151.12,151.4,150.11,150.63,668551
AMT,2017-10-09,139,139.11,137.52,137.94,2116159
AMZN,2017-10-09,993.24,998.5,987.5,990.99,2938586
ANDV,2017-10-09,105.88,107.71,105.6,106.66,1449544
ANSS,2017-10-09,125.95,126.37,125.19,126.11,198879
ANTM,2017-10-09,192.82,193.49,189.93,190.74,1367420
AON,2017-10-09,146.83,147.87,146.76,147.35,555208
AOS,2017-10-09,61.1,61.2,60.58,60.76,810163
APA,2017-10-09,45.34,45.91,44.9,45.85,3278533
APC,2017-10-09,48.64,48.98,48.35,48.86,5050998
APD,2017-10-09,153.36,153.36,152.56,152.74,690813
APH,2017-10-09,86.6,86.81,86.32,86.55,1023708
ARE,2017-10-09,120.37,121.205,120.26,120.96,465150
ARNC,2017-10-09,27.17,27.65,27.11,27.39,3748759
ATVI,2017-10-09,61.5,61.74,60.56,61.18,8840891
AVB,2017-10-09,178.71,179.5325,178.51,178.75,672891
AVGO,2017-10-09,246,247.25,245.39,246.42,1655901
AVY,2017-10-09,100.54,101.49,100.39,100.71,311414
AWK,2017-10-09,82.96,83.54,82.88,83.21,622044
AXP,2017-10-09,91.59,91.96,91.5,91.69,1653721
AYI,2017-10-09,173,175.2,170.46,171.15,636342
AZO,2017-10-09,601.04,601.96,591.49,592.04,198287
A,2017-10-09,66.49,66.77,66.02,66.56,1542307
BAC,2017-10-09,26.26,26.27,25.76,25.85,55172516
BAX,2017-10-09,63.05,63.05,61.11,61.45,2610212
BA,2017-10-09,259,259,257.11,258.39,2146782
BBT,2017-10-09,47.8,47.8,47.34,47.48,2009500
BBY,2017-10-09,59,59.46,58.58,59.04,2649222
BDX,2017-10-09,197.53,197.69,196.41,197.14,1068865
BEN,2017-10-09,44.89,44.93,44.64,44.71,1375129
BF.B,2017-10-09,54.5,54.94,54.1769,54.29,470305
BHF,2017-10-09,60.85,60.98,60.06,60.12,582895
BHGE,2017-10-09,36.59,36.67,35.8,35.84,3165113
BIIB,2017-10-09,327.46,332.24,326.325,329.01,902443
BK,2017-10-09,54.55,54.64,54.15,54.33,1732417
BLK,2017-10-09,464.91,465.81,461.66,462.45,339624
BLL,2017-10-09,42.02,42.15,41.8,42.06,1313797
BMY,2017-10-09,64.76,64.86,64.085,64.15,3267679
BRK.B,2017-10-09,187.5,187.95,186.639,187.5,2036652
BSX,2017-10-09,29.41,29.54,29.27,29.33,4343509
BWA,2017-10-09,52,52.15,51.71,52,525173
BXP,2017-10-09,126.63,127.28,126.4,127.17,738735
CAG,2017-10-09,34.16,34.16,33.42,33.46,2444976
CAH,2017-10-09,65.83,65.88,64.23,64.92,3508250
CAT,2017-10-09,126.92,126.93,125.94,126.88,1979639
CA,2017-10-09,33.86,33.9,33.45,33.57,1564252
CBG,2017-10-09,38.84,38.85,38.425,38.81,862865
CBOE,2017-10-09,107.85,109.34,107.85,109.22,710379
CBS,2017-10-09,58.35,58.49,57.84,57.92,1262520
CB,2017-10-09,146.09,146.59,145,146.05,976682
CCI,2017-10-09,101.36,102.77,101.08,102.12,1596156
CCL,2017-10-09,65.61,66.48,65.38,66.45,3157101
CDNS,2017-10-09,40.68,41.08,40.68,41.01,1481349
CELG,2017-10-09,139.72,139.9,138.36,139.27,3445662
CERN,2017-10-09,71.52,71.72,71.29,71.44,1134560
CFG,2017-10-09,37.6,37.81,37.14,37.31,3696857
CF,2017-10-09,34.36,34.68,33.93,34.44,2712409
CHD,2017-10-09,47.45,47.54,46.86,47.02,1799173
CHK,2017-10-09,4.2,4.2158,4.13,4.19,11002815
CHRW,2017-10-09,76.55,76.73,75.39,75.45,819552
CHTR,2017-10-09,368.1,368.69,364.64,366.05,1241484
CINF,2017-10-09,76.86,76.995,76.25,76.36,302906
CI,2017-10-09,190.37,190.9,188.86,189.09,781874
CLX,2017-10-09,129.32,129.5,127.47,127.82,1015445
CL,2017-10-09,72.81,72.96,72.215,72.36,1513867
CMA,2017-10-09,77.09,77.17,76.28,76.41,1077907
CMCSA,2017-10-09,37.99,38.25,37.72,37.8,10685053
CME,2017-10-09,137.03,138.39,136.37,137.99,814167
CMG,2017-10-09,308.27,309.264,303.71,303.92,682129
CMI,2017-10-09,172.52,172.74,171.37,171.74,688702
CMS,2017-10-09,46.42,46.62,46.31,46.48,1057798
CNC,2017-10-09,97.59,97.95,96.15,97.22,860819
CNP,2017-10-09,28.91,28.98,28.69,28.73,2737775
COF,2017-10-09,87.49,87.72,87.06,87.3,1436117
COG,2017-10-09,25.71,25.75,25.28,25.44,4774869
COL,2017-10-09,132.73,133.3,132.73,133.2,1324538
COO,2017-10-09,240.62,241,235.51,236.62,399944
COP,2017-10-09,49.1,49.2,48.83,48.91,4765762
COST,2017-10-09,157.01,157.75,154.11,154.61,7028795
COTY,2017-10-09,17,17.01,16.72,16.75,2160590
CPB,2017-10-09,46.53,46.53,45.365,45.51,2438487
CRM,2017-10-09,96.33,96.76,95.98,96.27,2031290
CSCO,2017-10-09,33.77,33.89,33.61,33.76,8728444
CSRA,2017-10-09,31.27,31.71,31.04,31.67,1217796
CSX,2017-10-09,52.45,52.9,52.35,52.81,3060584
CTAS,2017-10-09,149.29,149.96,149.08,149.6,400176
CTL,2017-10-09,20.04,20.1944,19.92,20.1,5955112
CTSH,2017-10-09,73.91,73.91,73.2,73.65,1925422
CTXS,2017-10-09,79.44,80.67,79.1257,80.62,1069099
CVS,2017-10-09,77.05,77.22,73.76,74.3,13362361
CVX,2017-10-09,117.34,118.08,117.01,117.71,2951938
CXO,2017-10-09,135.05,135.35,133.93,134.96,511279
C,2017-10-09,75.83,75.875,75.09,75.39,12830818
DAL,2017-10-09,52.07,52.43,51.44,51.74,4624846
DE,2017-10-09,128.22,128.72,127.741,128.64,988102
DFS,2017-10-09,65.81,66.14,65.26,65.38,1974762
DGX,2017-10-09,92.51,92.58,90.93,91.06,965066
DG,2017-10-09,80.55,80.66,78.83,79.18,2392001
DHI,2017-10-09,41.08,41.45,40.96,41.23,3540606
DHR,2017-10-09,87.64,87.7,86.7,87.03,2247147
DISCA,2017-10-09,21.31,21.35,20.73,20.83,3343007
DISCK,2017-10-09,20.18,20.23,19.7,19.79,2065959
DISH,2017-10-09,53.28,53.48,51.625,51.68,2821352
DIS,2017-10-09,100.81,100.98,99.45,99.57,5429606
DLR,2017-10-09,118.21,119.33,118.11,118.96,685230
DLTR,2017-10-09,89.61,89.61,87.9215,88.37,1834897
DOV,2017-10-09,94.34,94.5,93.64,93.83,713113
DPS,2017-10-09,88.29,88.435,87.735,88.06,1083876
DRE,2017-10-09,28.98,29.13,28.98,29.02,953203
DRI,2017-10-09,80.78,80.88,79.5,79.74,1472449
DTE,2017-10-09,107.89,108.09,107.65,107.93,483104
DUK,2017-10-09,84.75,85.25,84.69,84.82,2720918
DVA,2017-10-09,56.91,57.44,53.86,53.89,5943810
DVN,2017-10-09,35.9,36,35.55,35.89,3068679
DWDP,2017-10-09,71.2,71.88,71,71.68,5278932
DXC,2017-10-09,87.8,89.519,87.47,88.41,1915884
D,2017-10-09,77.17,77.17,76.56,76.64,1304139
EA,2017-10-09,119.24,119.3,117.67,118.62,1516336
EBAY,2017-10-09,38.8,39.265,38.8,38.99,4984444
ECL,2017-10-09,132.01,132.2,131.52,132.06,619692
ED,2017-10-09,81.66,81.91,81.415,81.49,1224917
EFX,2017-10-09,111.35,113.5499,110.68,112.25,1709349
EIX,2017-10-09,77.79,77.88,77.4,77.55,655568
EL,2017-10-09,109.74,110.06,109.36,109.63,1228200
EMN,2017-10-09,91.1,91.38,89.58,89.65,956221
EMR,2017-10-09,63.71,64.04,63.59,63.82,1474302
EOG,2017-10-09,96.53,97.02,96.11,96.5,1880931
EQIX,2017-10-09,448.96,452.46,447.98,451.32,207897
EQR,2017-10-09,66.44,66.57,66.11,66.44,1251454
EQT,2017-10-09,63.65,63.97,62.62,62.9,3490691
ESRX,2017-10-09,61.28,61.5,58.84,59.22,6375318
ESS,2017-10-09,256.73,257.73,255.74,257.6,238457
ES,2017-10-09,60.44,60.675,60.245,60.32,1774299
ETFC,2017-10-09,44.46,44.63,44.04,44.43,2974792
ETN,2017-10-09,77.76,78.12,77.31,77.68,1368753
ETR,2017-10-09,78.82,79.205,78.71,78.86,1122906
EVHC,2017-10-09,44.33,44.45,42.71,42.93,1915006
EW,2017-10-09,111.01,111.2,110.04,110.22,854414
EXC,2017-10-09,38.16,38.32,37.975,38.04,2484584
EXPD,2017-10-09,60.29,60.5,59.81,59.99,585358
EXPE,2017-10-09,148.06,149.61,146.1,146.46,1805959
EXR,2017-10-09,80.51,80.51,79.75,80.02,577125
FAST,2017-10-09,46.02,46.41,45.7,45.79,1520887
FBHS,2017-10-09,65.96,66.17,65.76,66,641219
FB,2017-10-09,172.7,174.88,172,172.5,14570413
FCX,2017-10-09,14.3,14.46,14.18,14.32,9521745
FDX,2017-10-09,221.11,221.77,220.04,220.64,1024874
FE,2017-10-09,31.38,31.5,31.28,31.41,2433089
FFIV,2017-10-09,118.8,119.92,116.24,116.3,932636
FISV,2017-10-09,127.56,127.855,127.21,127.51,951780
FIS,2017-10-09,94,94.45,93.81,94.35,742387
FITB,2017-10-09,28.29,28.29,28.02,28.13,2248656
FLIR,2017-10-09,41.18,41.29,40.92,41.11,930913
FLR,2017-10-09,43.1,43.1,42.46,42.59,1311451
FLS,2017-10-09,43.25,43.32,43.05,43.21,838510
FL,2017-10-09,34.41,34.57,33.3099,33.39,1770275
FMC,2017-10-09,91.34,91.56,90.4,90.76,458893
FOXA,2017-10-09,27,27.01,26.57,26.58,3955643
FOX,2017-10-09,26.41,26.48,25.97,25.97,1225426
FRT,2017-10-09,125.8,126.42,125.47,126.11,221693
FTI,2017-10-09,27.62,27.66,27.4583,27.6,1510446
FTV,2017-10-09,71.76,72.1,71.48,71.9,649126
F,2017-10-09,12.33,12.41,12.25,12.34,28924795
GD,2017-10-09,213.02,213.59,212.24,213.53,671581
GE,2017-10-09,24.1,24.15,23.25,23.43,140302771
GGP,2017-10-09,21.21,21.42,21.185,21.29,2433871
GILD,2017-10-09,82.36,82.76,81.56,81.98,3959787
GIS,2017-10-09,51.44,51.52,50.125,50.19,4797960
GLW,2017-10-09,30.11,30.2,30.02,30.12,3133738
GM,2017-10-09,45.03,45.43,44.93,45.33,10932385
GOOGL,2017-10-09,995,1000.46,991.5,992.31,1295467
GOOG,2017-10-09,980,985.425,976.11,977,891355
GPC,2017-10-09,95.76,95.84,95.1,95.18,445350
GPN,2017-10-09,96.96,99.15,96.77,98.15,865965
GPS,2017-10-09,29.41,29.465,28.68,28.73,5062362
GRMN,2017-10-09,53.86,54.21,53.66,53.92,843170
GS,2017-10-09,245.15,246.35,242.02,242.8,2165180
GT,2017-10-09,32.84,32.89,32.3489,32.72,2717173
GWW,2017-10-09,180.32,181.8,177.04,177.6,683693
HAL,2017-10-09,44.76,45.19,44.73,44.93,3709065
HAS,2017-10-09,96.5,97.26,96.12,96.62,628006
HBAN,2017-10-09,13.93,13.97,13.83,13.85,5385371
HBI,2017-10-09,23.75,23.795,23.24,23.52,3412223
HCA,2017-10-09,76.4,76.53,74.48,75.31,2455370
HCN,2017-10-09,68.4,68.82,68.18,68.25,1268452
HCP,2017-10-09,26.88,27.05,26.8,26.83,2468502
HD,2017-10-09,166.14,166.63,165.42,165.71,2131837
HES,2017-10-09,44.65,44.81,44.1,44.33,2253366
HIG,2017-10-09,55.64,55.865,55.39,55.58,1159630
HII,2017-10-09,236.16,236.94,235.11,235.94,194352
HLT,2017-10-09,69.5,69.97,69.455,69.66,1358289
HOG,2017-10-09,46.3,46.58,45.6,45.78,1624459
HOLX,2017-10-09,37.38,37.54,36.59,36.89,2677226
HON,2017-10-09,145.17,145.3,143.3683,143.6,2423348
HPE,2017-10-09,14.84,14.97,14.77,14.8,6254922
HPQ,2017-10-09,20.64,20.73,20.55,20.57,5614559
HP,2017-10-09,51.82,52.38,51.4852,51.93,828750
HRB,2017-10-09,24.85,25.415,24.81,25.36,2122574
HRL,2017-10-09,31.72,31.88,31.18,31.25,2172202
HRS,2017-10-09,136,136.21,135.55,135.88,424974
HSIC,2017-10-09,80.91,80.91,79.83,80.1,1207433
HST,2017-10-09,18.34,18.415,18.34,18.39,3977401
HSY,2017-10-09,108.73,108.94,107.72,107.89,600966
HUM,2017-10-09,242,244.11,239.84,240.41,929419
IBM,2017-10-09,146.5,147.79,146.35,147.39,2682556
ICE,2017-10-09,69.1,69.75,68.91,69.46,1755734
IDXX,2017-10-09,158.8,159.7,158.07,158.29,304266
IFF,2017-10-09,145.61,147.055,145.49,146.38,436778
ILMN,2017-10-09,204.92,205.645,202.93,203.27,527528
INCY,2017-10-09,114.58,115.45,113.7988,113.99,835098
INFO,2017-10-09,43.92,44.31,43.76,44.2,2085555
INTC,2017-10-09,39.68,39.88,39.52,39.86,18494080
INTU,2017-10-09,144.34,144.34,143.41,143.96,786958
IPG,2017-10-09,21.14,21.24,20.95,21.04,2332247
IP,2017-10-09,57.43,57.44,56.945,57.03,1313009
IQV,2017-10-09,95.6,95.98,95.27,95.79,727909
IRM,2017-10-09,38.13,38.62,38.13,38.32,976357
IR,2017-10-09,92,92.76,91.84,92.06,1254689
ISRG,2017-10-09,363.54,363.54,353.88,354.61,861534
ITW,2017-10-09,152.1,152.25,151.26,151.7,750968
IT,2017-10-09,122.52,124.07,122.36,123.49,803938
IVZ,2017-10-09,35.9,35.92,35.67,35.73,1745446
JBHT,2017-10-09,106.68,106.92,105.09,105.91,737883
JCI,2017-10-09,41.11,41.2,40.52,40.6,2932312
JEC,2017-10-09,58.91,59.05,58.13,58.38,552065
JNJ,2017-10-09,133.66,133.815,133.17,133.45,3751097
JNPR,2017-10-09,28.36,28.36,27.195,27.32,8478767
JPM,2017-10-09,96.96,97.07,96.14,96.41,7765100
JWN,2017-10-09,44.44,44.67,43.221,43.54,1266152
KEY,2017-10-09,18.73,18.75,18.52,18.57,8619661
KHC,2017-10-09,78.29,78.62,77.195,77.33,2673742
KIM,2017-10-09,19.12,19.3,19.065,19.16,2172426
KLAC,2017-10-09,102.73,104.46,102.63,103.95,884333
KMB,2017-10-09,115.67,116.765,114.68,115.49,2659339
KMI,2017-10-09,19.02,19.17,19,19.03,5475360
KMX,2017-10-09,76.83,77.31,76.04,76.18,1045816
KORS,2017-10-09,47.5,47.69,46.95,47.3,794611
KO,2017-10-09,45.55,45.65,45.34,45.41,5268348
KR,2017-10-09,20.75,20.82,20.21,20.29,16952291
KSS,2017-10-09,44.1,44.2,42.44,42.99,3868962
KSU,2017-10-09,103.75,104.34,103.69,104.16,533422
K,2017-10-09,62.42,62.48,61.03,61.04,4129701
LB,2017-10-09,42.98,42.98,41.74,42.17,2668519
LEG,2017-10-09,48.55,48.63,48.24,48.27,301094
LEN,2017-10-09,54.6274,55.2843,54.5,55.098,1671167
LH,2017-10-09,151.46,151.8,148.971,149.27,372295
LKQ,2017-10-09,36.86,36.98,36.54,36.63,809888
LLL,2017-10-09,188.2,189.07,186.9101,187.69,375280
LLY,2017-10-09,87.14,87.28,86.46,87.05,1701368
LMT,2017-10-09,316.62,318.34,315.5,317.3,880540
LNC,2017-10-09,75.13,75.28,74.38,74.7,583571
LNT,2017-10-09,42,42.18,41.9,41.99,1748714
LOW,2017-10-09,81.9,82.41,81.53,81.74,3815362
LRCX,2017-10-09,185,185.95,183.73,184.66,1113140
LUK,2017-10-09,25.29,25.36,25.055,25.12,775279
LUV,2017-10-09,58.5,58.84,57.39,57.66,3789057
LYB,2017-10-09,99.21,99.21,98.67,99.04,1476317
L,2017-10-09,48.97,49,48.46,48.56,377093
MAA,2017-10-09,107.82,108.66,107.82,108.34,525652
MAC,2017-10-09,56.44,57.31,56.4,56.93,1304214
MAR,2017-10-09,111.96,112.79,111.7,112.76,1309980
MAS,2017-10-09,39.23,39.31,38.89,38.94,2400273
MAT,2017-10-09,15.6,15.74,15.47,15.6,4124456
MA,2017-10-09,143.48,145.18,142.9,144.55,2557710
MCD,2017-10-09,159.61,160.49,159.5,160.12,2120035
MCHP,2017-10-09,91.85,91.99,91.26,91.49,1098871
MCK,2017-10-09,152,152,146.43,148.14,1873738
MCO,2017-10-09,142.44,142.83,141.46,141.95,547713
MDLZ,2017-10-09,41.41,41.42,40.71,40.81,4700467
MDT,2017-10-09,77.8,78.26,76.515,76.93,12760120
MET,2017-10-09,53,53.125,52.8,52.99,2812357
MGM,2017-10-09,30.71,30.87,30.3,30.81,9086746
MHK,2017-10-09,257.19,257.645,256.34,256.74,316241
MKC,2017-10-09,98.35,98.61,96.81,96.83,1228126
MLM,2017-10-09,206.74,208.34,204.77,205.93,406415
MMC,2017-10-09,83.21,83.54,82.96,83.35,1353019
MMM,2017-10-09,215.96,217.21,215.69,216.68,1054620
MNST,2017-10-09,55.49,55.73,55.26,55.39,750828
MON,2017-10-09,119.75,119.88,119.31,119.65,1539150
MOS,2017-10-09,20.97,21.05,20.72,20.94,3909130
MO,2017-10-09,62.83,64.065,62.75,63.57,7275565
MPC,2017-10-09,56.13,56.49,56.04,56.14,3281532
MRK,2017-10-09,64.67,64.74,64.12,64.33,5451299
MRO,2017-10-09,13.6,13.675,13.46,13.58,6952850
MSFT,2017-10-09,75.97,76.55,75.86,76.29,11386502
MSI,2017-10-09,89.7,90.05,88.92,89.1,991290
MS,2017-10-09,49.92,50,49.31,49.38,6333758
MTB,2017-10-09,162.28,162.7639,160.77,161.17,344674
MTD,2017-10-09,649.45,656.78,638.75,651.95,74724
MU,2017-10-09,39.72,40.99,39.62,40.96,27279284
MYL,2017-10-09,38.16,38.54,38,38.25,4013008
M,2017-10-09,20.98,20.99,20.32,20.35,12815477
NAVI,2017-10-09,12.71,12.71,12.09,12.22,4379532
NBL,2017-10-09,28.4,28.51,27.95,28.05,5000697
NCLH,2017-10-09,58.75,59.66,58.71,58.89,2211769
NDAQ,2017-10-09,73.5,75.3,73.43,74.5,2026358
NEE,2017-10-09,147.96,148.39,147.69,147.9,1099464
NEM,2017-10-09,38.26,38.44,38.175,38.28,2014118
NFLX,2017-10-09,199.1,199.4,196.56,196.87,6971714
NFX,2017-10-09,30.25,30.4,29.85,29.99,1814341
NI,2017-10-09,25.79,26,25.75,25.91,1610604
NKE,2017-10-09,52.23,52.3,51.5,51.52,6875105
NLSN,2017-10-09,41.15,41.21,40.33,40.39,1289200
NOC,2017-10-09,293.75,294.98,292.15,293.86,728456
NOV,2017-10-09,35.18,35.45,34.985,35.24,1233859
NRG,2017-10-09,25.51,25.93,25.43,25.74,2407220
NSC,2017-10-09,130.5,131.03,130.37,130.79,764076
NTAP,2017-10-09,44.42,44.815,44.25,44.37,2039736
NTRS,2017-10-09,93.3,93.4124,92.32,92.65,685981
NUE,2017-10-09,56.06,56.14,54.93,55.4,2116190
NVDA,2017-10-09,182.79,186.73,182.03,185.39,14087272
NWL,2017-10-09,43.91,43.98,42.93,43,3997092
NWSA,2017-10-09,13.27,13.29,13.14,13.18,817035
NWS,2017-10-09,13.65,13.65,13.5,13.55,136621
OKE,2017-10-09,56.33,56.69,56.03,56.07,2409219
OMC,2017-10-09,75.44,75.64,74.53,74.67,1142965
ORCL,2017-10-09,48.36,48.58,48.17,48.36,10173049
ORLY,2017-10-09,212.41,213.01,207.71,207.82,637684
OXY,2017-10-09,64.08,64.41,63.79,64,3117632
O,2017-10-09,56.54,56.72,56.37,56.53,984381
PAYX,2017-10-09,63.64,64,63.52,63.65,2952991
PBCT,2017-10-09,18.29,18.29,18.13,18.15,1383396
PCAR,2017-10-09,73.5,73.73,72.86,73.3,2041679
PCG,2017-10-09,68.9,68.95,68.57,68.65,963903
PCLN,2017-10-09,1920.3,1939.98,1917.04,1926.93,233466
PDCO,2017-10-09,37.82,38.06,37.45,37.64,1345731
PEG,2017-10-09,47.63,47.71,47.46,47.61,2321602
PEP,2017-10-09,110.59,110.93,109.79,110.01,1977771
PFE,2017-10-09,36.06,36.15,35.93,36.14,9751519
PFG,2017-10-09,66.77,66.79,66.34,66.59,479456
PGR,2017-10-09,49.34,49.75,49.165,49.45,2292207
PG,2017-10-09,92.4,92.62,91.93,92.12,5148962
PHM,2017-10-09,27.26,27.38,26.95,27.15,2766147
PH,2017-10-09,177.61,178,176.8,177.33,434977
PKG,2017-10-09,116.8,117.11,116.01,116.72,383804
PKI,2017-10-09,70.64,70.85,70.35,70.62,1141396
PLD,2017-10-09,64.47,64.87,64.47,64.83,941073
PM,2017-10-09,111.58,114.58,111.54,113.37,3292504
PNC,2017-10-09,136,136.205,135.11,135.61,869567
PNR,2017-10-09,70.11,70.22,69.6,70,707976
PNW,2017-10-09,85.5,85.7,85.23,85.37,330435
PPG,2017-10-09,113.07,113.07,111.751,112.64,1525050
PPL,2017-10-09,37.28,37.59,37.28,37.43,2159051
PRGO,2017-10-09,86.83,87.24,86.24,87.01,731561
PRU,2017-10-09,109.85,110.07,108.88,109.06,867749
PSA,2017-10-09,213.21,215.045,211.69,213.83,635665
PSX,2017-10-09,93.45,93.76,93.035,93.32,1238669
PVH,2017-10-09,127.58,127.62,124.43,125.03,641267
PWR,2017-10-09,37.58,37.66,37.25,37.37,955567
PXD,2017-10-09,150.67,151.44,149.58,150.96,946109
PX,2017-10-09,141.8,141.87,140.63,140.87,579922
PYPL,2017-10-09,66.2,66.55,65.9,66.23,5517941
QCOM,2017-10-09,52.68,52.9799,52.38,52.88,5817480
QRVO,2017-10-09,72.65,72.94,72.11,72.66,418153
RCL,2017-10-09,123.36,124.64,122.98,124.53,1111537
REGN,2017-10-09,472.51,473.86,466.7,469.56,482766
REG,2017-10-09,62.51,63.11,62.44,62.63,535735
RE,2017-10-09,225.59,227.46,224,226.02,343745
RF,2017-10-09,15.22,15.24,15,15.01,9380671
RHI,2017-10-09,51.11,51.32,50.76,51.26,621291
RHT,2017-10-09,117,117.97,116.9,117.07,1707626
RJF,2017-10-09,86.43,86.43,85.75,86.07,291018
RL,2017-10-09,88.56,88.59,86.58,86.95,741861
RMD,2017-10-09,77.11,77.23,75.95,76.14,388460
ROK,2017-10-09,182.47,183.88,182.47,183.27,335419
ROP,2017-10-09,252.46,252.56,250.575,251.26,587232
ROST,2017-10-09,65.96,65.96,65.07,65.29,1268100
RRC,2017-10-09,19.99,20.03,19.65,19.73,2832571
RSG,2017-10-09,63.19,63.725,63.19,63.62,949225
RTN,2017-10-09,188.07,188.62,187.6,188,822598
SBAC,2017-10-09,147.36,148.59,146.87,147.73,635460
SBUX,2017-10-09,55.37,55.49,54.96,55.02,5822893
SCG,2017-10-09,48.56,49.17,48.35,48.8,1632539
SCHW,2017-10-09,45.35,45.48,45.11,45.41,5006178
SEE,2017-10-09,44.26,44.37,44.09,44.32,1478301
SHW,2017-10-09,383,383.49,379.5,382,570736
SIG,2017-10-09,67.56,67.655,65.19,65.56,751102
SJM,2017-10-09,104.38,104.67,102.79,102.9,1584635
SLB,2017-10-09,68.36,68.8,68.24,68.33,3587144
SLG,2017-10-09,104,104.68,103.89,104.35,720081
SNA,2017-10-09,149.43,151.19,149.25,150.94,374631
SNI,2017-10-09,85.95,86.1,85.65,85.73,514723
SNPS,2017-10-09,82.48,82.84,82.401,82.71,355983
SO,2017-10-09,49.57,49.705,49.51,49.65,2955508
SPGI,2017-10-09,158.91,159.57,158.32,159.17,528559
SPG,2017-10-09,160.2,161.26,160.14,160.76,551722
SRCL,2017-10-09,72.03,72.03,69.91,70.27,539024
SRE,2017-10-09,112.2,113.26,112.2,112.63,1024564
STI,2017-10-09,61.15,61.29,60.2498,60.4,1503398
STT,2017-10-09,98.81,98.82,97.86,98.09,876030
STX,2017-10-09,34.03,34.82,33.84,33.85,3679235
STZ,2017-10-09,209.85,210.29,207.83,208.19,745599
SWKS,2017-10-09,105.17,105.245,104.43,104.74,1026379
SWK,2017-10-09,156.13,157.05,155.51,156.67,604473
SYF,2017-10-09,31.47,31.69,31.26,31.44,2616838
SYK,2017-10-09,148.66,149.06,145.52,145.93,1472739
SYMC,2017-10-09,32.89,33.25,32.18,32.63,8165742
SYY,2017-10-09,54.23,54.5,53.92,53.97,2716374
TAP,2017-10-09,83.15,83.39,82.08,82.26,1034411
TDG,2017-10-09,264.97,266.58,263.93,266.4,180381
TEL,2017-10-09,86.57,86.6,85.92,86.23,783507
TGT,2017-10-09,57.3,57.3,55.77,56.25,6312204
TIF,2017-10-09,94.62,94.73,92.22,93.44,1516908
TJX,2017-10-09,73.64,73.86,72.81,73.03,1820069
TMK,2017-10-09,80.97,81.075,80.43,80.53,240677
TMO,2017-10-09,193.4,193.98,192.37,193.26,594104
TPR,2017-10-09,39.83,39.88,39.45,39.68,1734054
TRIP,2017-10-09,41.55,42.18,41.26,42.04,1491705
TROW,2017-10-09,92.07,92.41,91.83,91.98,704096
TRV,2017-10-09,124.8,125.49,124.35,124.95,723739
TSCO,2017-10-09,61.1,61.265,59.93,60.22,1392131
TSN,2017-10-09,70.8,71.26,70.59,70.64,1762113
TSS,2017-10-09,66.94,67.57,66.81,67.33,838859
TWX,2017-10-09,103.3,103.53,103.07,103.35,3221089
TXN,2017-10-09,91.61,91.86,91.31,91.58,1749826
TXT,2017-10-09,55.64,55.8,55.14,55.33,637113
T,2017-10-09,38.65,38.67,38.15,38.3,19247893
UAA,2017-10-09,17,17.02,16.46,16.65,4269495
UAL,2017-10-09,65.26,65.47,64.385,64.7,2728757
UA,2017-10-09,15.45,15.48,15.07,15.3,2691869
UDR,2017-10-09,38.12,38.45,38.09,38.36,1160372
UHS,2017-10-09,109.99,109.99,106.73,107.13,795411
ULTA,2017-10-09,220.1,220.9,215.61,217.34,631273
UNH,2017-10-09,198.01,198.32,195.78,196.3,3365386
UNM,2017-10-09,52.66,52.68,52.21,52.29,661498
UNP,2017-10-09,113.79,114.36,113.37,113.88,1741887
UPS,2017-10-09,118.14,118.62,116.9188,117.15,1839218
URI,2017-10-09,142.66,142.88,141.09,142.49,810836
USB,2017-10-09,54.25,54.25,53.74,53.85,2858895
UTX,2017-10-09,118.29,118.88,118.0868,118.63,1749482
VAR,2017-10-09,102.26,102.26,100.27,100.37,648129
VFC,2017-10-09,65.62,65.71,64.24,64.41,1456439
VIAB,2017-10-09,26.39,26.62,25.37,25.42,10445141
VLO,2017-10-09,77.27,77.44,76.77,77.13,2925600
VMC,2017-10-09,120.35,121.18,119.43,120.19,732715
VNO,2017-10-09,77.97,78.25,77.7,77.8,677247
VRSK,2017-10-09,83.36,83.68,83.03,83.33,493474
VRSN,2017-10-09,110.06,110.82,109.52,109.77,1697805
VRTX,2017-10-09,155.85,157.29,154.46,155.55,1142475
VTR,2017-10-09,63.46,63.7,63.15,63.31,1072911
VZ,2017-10-09,48.89,49.09,48.65,49.05,10702938
V,2017-10-09,106.6,107.65,106.54,107.01,4786966
WAT,2017-10-09,185.06,185.1,182.795,183.8,689276
WBA,2017-10-09,73.36,73.3744,70.21,70.87,12528229
WDC,2017-10-09,84.35,84.52,83.68,84.27,2044571
WEC,2017-10-09,64.41,64.5,64.115,64.26,1654441
WFC,2017-10-09,55.62,55.7,54.92,55.14,11377035
WHR,2017-10-09,181.72,181.825,178.91,179.96,676981
WLTW,2017-10-09,155.12,155.45,154.4,154.68,399681
WMB,2017-10-09,30.14,30.27,30.03,30.06,2257641
WMT,2017-10-09,79.5,81.38,79.401,80.53,13493044
WM,2017-10-09,76.44,76.88,76.39,76.79,1124365
WRK,2017-10-09,58.39,58.54,57.505,58.54,1013407
WU,2017-10-09,19.56,19.61,19.465,19.52,1883350
WYNN,2017-10-09,142.4,144.21,139.2,143.37,2587500
WYN,2017-10-09,107.23,107.92,106.5,107.9,1140544
WY,2017-10-09,34.16,34.29,33.93,34.12,1627806
XEC,2017-10-09,116.13,116.78,114.95,115.74,588193
XEL,2017-10-09,47.47,47.6,47.37,47.58,3548285
XLNX,2017-10-09,72.07,72.7,72.03,72.57,1213378
XL,2017-10-09,39.55,39.55,39,39.32,1268641
XOM,2017-10-09,81.84,82.18,81.76,82.03,7489884
XRAY,2017-10-09,58.4,58.46,58.02,58.09,1026859
XRX,2017-10-09,33,33.12,32.58,32.61,1455460
XYL,2017-10-09,64.63,64.86,64.41,64.65,598148
YUM,2017-10-09,75.95,76.29,75.61,76,1439066
ZBH,2017-10-09,119.24,119.24,117.05,117.52,962774
ZION,2017-10-09,47.97,47.97,47.315,47.34,1281137
ZTS,2017-10-09,63.81,63.87,63.51,63.73,1257637
AAL,2017-10-10,52,53.25,51.98,53.03,9387125
AAPL,2017-10-10,156.055,158,155.1,155.9,15617014
AAP,2017-10-10,91.22,92.38,91.02,91.84,1260603
ABBV,2017-10-10,90.71,91.22,89.7,91.17,3560777
ABC,2017-10-10,79.49,80.4,79.01,79.55,1620280
ABT,2017-10-10,54.77,55.43,54.53,55.4,4943124
ACN,2017-10-10,137,138,136.845,137.52,1804091
ADBE,2017-10-10,152,152.86,151.32,152.15,2817629
ADI,2017-10-10,88.08,88.14,87.37,87.99,1294094
ADM,2017-10-10,42.72,43.035,42.64,43.01,2198106
ADP,2017-10-10,113.62,114.14,113.19,114.11,1010887
ADSK,2017-10-10,117.22,117.53,116.32,117.05,931453
ADS,2017-10-10,227.01,228.25,226.23,226.59,267360
AEE,2017-10-10,59.27,59.89,59.04,59.86,1555493
AEP,2017-10-10,71.7,72.39,71.446,72.39,2163631
AES,2017-10-10,11.22,11.29,11.18,11.25,3666166
AET,2017-10-10,158.14,158.29,155.75,156.1,1701181
AFL,2017-10-10,82.72,83.62,82.65,83.62,1779123
AGN,2017-10-10,203.5,207.87,203.395,207.42,2689660
AIG,2017-10-10,61,61.93,61,61.78,4099728
AIV,2017-10-10,44.81,45,44.62,44.69,983038
AIZ,2017-10-10,95.65,95.89,95.06,95.82,327314
AJG,2017-10-10,61.56,61.87,61.52,61.87,533228
AKAM,2017-10-10,50.73,51.11,50.59,51.03,1025272
ALB,2017-10-10,137.24,138.15,135.8301,137.77,832396
ALGN,2017-10-10,188.53,189.92,188.13,188.67,665154
ALK,2017-10-10,81.32,82.68,80.465,80.68,2428068
ALLE,2017-10-10,87.82,87.98,87.19,87.81,415905
ALL,2017-10-10,93.2,93.67,92.87,93.33,1716122
ALXN,2017-10-10,141.34,143.92,141.07,143.84,1251223
AMAT,2017-10-10,53.05,53.07,51.79,52.59,8217204
AMD,2017-10-10,13.72,13.79,13.44,13.7,43303955
AME,2017-10-10,67.26,67.38,66.93,67.16,1086475
AMGN,2017-10-10,185.46,186.58,184.46,185.79,2036369
AMG,2017-10-10,194.91,195.49,193,195.22,355039
AMP,2017-10-10,150.9,151.64,150.6,151.25,853038
AMT,2017-10-10,138.16,138.45,136.87,137.09,2174380
AMZN,2017-10-10,996.67,997.95,980.099,987.2,3084921
ANDV,2017-10-10,107.13,107.16,106.1,106.33,1125265
ANSS,2017-10-10,126.66,126.81,125.775,126.18,291400
ANTM,2017-10-10,190.34,190.69,187.36,188.64,1128238
AON,2017-10-10,147.32,147.65,147,147.63,830579
AOS,2017-10-10,60.92,60.92,60.45,60.73,601294
APA,2017-10-10,45.04,45.26,42.41,42.46,10110658
APC,2017-10-10,49.28,49.81,48.33,48.41,4937334
APD,2017-10-10,152.81,153.28,152.165,153.19,1068104
APH,2017-10-10,86.64,87.08,86.5,87.02,773350
ARE,2017-10-10,121.19,121.87,120.92,121.81,616638
ARNC,2017-10-10,27.64,27.85,27.28,27.39,2550117
ATVI,2017-10-10,61.15,61.56,60.76,61.45,5735606
AVB,2017-10-10,178.87,180.28,178.43,178.5,734661
AVGO,2017-10-10,247.53,248.16,243.04,245.99,1534796
AVY,2017-10-10,101.1,101.24,100.44,100.79,314841
AWK,2017-10-10,83.39,84.09,83.27,84.07,712899
AXP,2017-10-10,91.88,92.34,91.78,91.89,2247195
AYI,2017-10-10,171.19,172.57,168.56,168.79,725013
AZO,2017-10-10,592.01,595.94,586.42,587.57,340169
A,2017-10-10,66.68,66.86,66.22,66.6,1143075
BAC,2017-10-10,25.83,25.95,25.71,25.93,46133801
BAX,2017-10-10,61.37,61.76,60.78,61.71,2264863
BA,2017-10-10,259.74,261.06,257.2,260.93,2740651
BBT,2017-10-10,47.5,47.83,47.44,47.71,1928764
BBY,2017-10-10,58.44,58.54,57,57.17,3999744
BDX,2017-10-10,196.97,197.515,195.72,196.29,1061161
BEN,2017-10-10,44.77,45.35,44.66,44.92,2356021
BF.B,2017-10-10,54.16,54.98,54.1375,54.93,440523
BHF,2017-10-10,60.31,60.49,59.4,60.1,1434902
BHGE,2017-10-10,36.06,36.23,34.92,34.97,4350082
BIIB,2017-10-10,328.55,332.87,328.25,332.83,1003984
BK,2017-10-10,54.37,54.73,54.28,54.66,3179481
BLK,2017-10-10,463.25,465.49,461.63,465.49,688104
BLL,2017-10-10,42.26,42.63,42.15,42.5,2110095
BMY,2017-10-10,64.24,65.26,64.16,65.13,5008533
BRK.B,2017-10-10,187.46,188.2,187.16,188,2212831
BSX,2017-10-10,29.33,29.46,29.265,29.34,3214764
BWA,2017-10-10,52.09,52.35,51.7,51.99,1040091
BXP,2017-10-10,127.07,127.98,126.51,127.1,474202
CAG,2017-10-10,33.62,33.89,33.42,33.72,2639459
CAH,2017-10-10,65.38,65.9,65.25,65.78,1607859
CAT,2017-10-10,127.52,128.29,127.27,128.19,4414772
CA,2017-10-10,33.58,33.75,33.46,33.64,1487428
CBG,2017-10-10,38.85,39.09,38.68,39.06,1260475
CBOE,2017-10-10,109.23,109.29,108.33,108.43,599111
CBS,2017-10-10,58.32,58.51,57.12,57.39,2848545
CB,2017-10-10,146.04,147.33,145.67,147.28,724189
CCI,2017-10-10,102.13,102.71,101.15,101.59,2527584
CCL,2017-10-10,66.64,67.38,66.5614,67.08,3571514
CDNS,2017-10-10,41.05,41.135,40.67,41.01,1723727
CELG,2017-10-10,139.27,140.03,139.11,139.69,4611562
CERN,2017-10-10,71.62,71.65,71.265,71.41,2137827
CFG,2017-10-10,37.34,37.86,37.275,37.81,3644130
CF,2017-10-10,34.44,34.56,34.05,34.48,2979818
CHD,2017-10-10,47.02,47.4,46.42,47.38,1675400
CHK,2017-10-10,4.22,4.2311,3.91,3.91,43149084
CHRW,2017-10-10,77.74,78.86,76.86,77.09,2526973
CHTR,2017-10-10,365.99,368.16,362.86,364.92,1111015
CINF,2017-10-10,76.26,77.19,76.26,77.12,319357
CI,2017-10-10,189.09,189.44,186.89,188.07,979934
CLX,2017-10-10,128.2,129.99,127.76,129.22,1167238
CL,2017-10-10,72.65,73.315,72.51,72.9,2078572
CMA,2017-10-10,76.66,77.33,76.42,76.95,1120239
CMCSA,2017-10-10,37.8,38.04,37.51,37.69,15016924
CME,2017-10-10,138.48,138.485,136.25,137.23,1114838
CMG,2017-10-10,304.21,314.5,304.01,310.88,1152370
CMI,2017-10-10,172.8,173.15,171.37,172.96,819232
CMS,2017-10-10,46.55,47.02,46.39,47,2633163
CNC,2017-10-10,97.48,97.48,95.17,96.35,1588927
CNP,2017-10-10,28.83,29.135,28.73,29.12,2294411
COF,2017-10-10,87.35,87.99,87.21,87.3,1299177
COG,2017-10-10,25.61,25.67,25.24,25.36,5563916
COL,2017-10-10,133.22,134.05,132.79,133.96,1383611
COO,2017-10-10,236.58,236.58,233.5,233.97,344697
COP,2017-10-10,49.37,49.68,49.11,49.19,5252819
COST,2017-10-10,155.67,157.36,155.08,156.87,5420155
COTY,2017-10-10,16.83,16.9,16.62,16.81,2853139
CPB,2017-10-10,45.67,46.34,45.47,46.24,2623860
CRM,2017-10-10,96.27,96.46,95.22,95.39,2029189
CSCO,2017-10-10,33.88,33.91,33.47,33.55,18011029
CSRA,2017-10-10,31.75,31.88,31.52,31.86,721352
CSX,2017-10-10,52.88,52.94,52.35,52.39,3013128
CTAS,2017-10-10,149.53,150.43,149.527,150.24,576138
CTL,2017-10-10,20.11,20.34,20.01,20.32,7630745
CTSH,2017-10-10,73.62,74.1,73.62,74,2089174
CTXS,2017-10-10,80.5,81.21,80.25,81.2,1560855
CVS,2017-10-10,74.29,75.43,73.3,74.71,10715865
CVX,2017-10-10,118.4,119.815,118.29,118.8,5683126
CXO,2017-10-10,136.62,137.28,134.74,135.08,1066003
C,2017-10-10,75.4,75.54,74.63,75.18,13866584
DAL,2017-10-10,52.73,53.71,52.47,52.7,11332084
DE,2017-10-10,128.98,128.98,127.96,128.25,1123237
DFS,2017-10-10,65.42,65.74,65.18,65.34,1698207
DGX,2017-10-10,90.67,90.9273,90.18,90.86,1840671
DG,2017-10-10,80.05,81.225,79.8,80.94,1906969
DHI,2017-10-10,41.36,41.505,40.81,41.28,2726131
DHR,2017-10-10,86.84,87.42,86.84,87.17,1875024
DISCA,2017-10-10,20.82,20.915,20.29,20.53,3237574
DISCK,2017-10-10,19.79,19.835,19.1,19.4,3629458
DISH,2017-10-10,52.03,52.36,51.47,51.7,3160127
DIS,2017-10-10,99.99,100.07,98.6639,99.58,7704374
DLR,2017-10-10,119.23,120.72,118.88,119.76,1121734
DLTR,2017-10-10,88.56,90.51,88.5,89.3,1861392
DOV,2017-10-10,94.3,94.37,93.46,93.61,628838
DPS,2017-10-10,88.28,89.13,88.16,88.61,1073411
DRE,2017-10-10,29.08,29.3,28.81,28.9,1428630
DRI,2017-10-10,80.02,80.18,79.095,79.28,1052791
DTE,2017-10-10,108,109.39,107.743,109.29,844465
DUK,2017-10-10,85,85.8756,84.8,85.79,1593084
DVA,2017-10-10,55.41,55.55,53.58,54.32,6167553
DVN,2017-10-10,36.54,36.84,35.92,36,4089163
DWDP,2017-10-10,71.56,71.75,71.16,71.57,4829699
DXC,2017-10-10,88.42,88.7299,87.77,88.09,1569049
D,2017-10-10,76.87,77.76,76.59,77.74,2005131
EA,2017-10-10,119.03,119.49,116.71,117.82,1558231
EBAY,2017-10-10,39.02,39.275,38.77,38.84,6012662
ECL,2017-10-10,132.06,132.95,132.06,132.7,776498
ED,2017-10-10,81.55,82.41,81.4,82.4,1557111
EFX,2017-10-10,112.86,113.66,112.19,113.54,1921478
EIX,2017-10-10,77.56,78.56,77.39,78.54,1545037
EL,2017-10-10,109.98,110.26,109.15,109.59,852052
EMN,2017-10-10,88.99,89.3,88.05,88.78,1359115
EMR,2017-10-10,64.11,64.11,63.34,63.42,1991451
EOG,2017-10-10,97.1,97.83,96.7,96.78,2201233
EQIX,2017-10-10,453.19,457.29,451.51,451.89,258976
EQR,2017-10-10,66.54,66.94,66.28,66.4,1356598
EQT,2017-10-10,63.35,63.6,62.59,62.88,2936949
ESRX,2017-10-10,58.53,59.765,57.88,58.18,5880277
ESS,2017-10-10,257.92,259.98,256.805,258.72,296126
ES,2017-10-10,60.27,60.69,60.08,60.66,1637362
ETFC,2017-10-10,44.43,44.46,43.88,43.99,1968893
ETN,2017-10-10,77.96,78.13,77.4,77.98,1612769
ETR,2017-10-10,79.05,79.81,78.61,79.64,1015353
EVHC,2017-10-10,43.03,43.47,42.27,42.38,1316010
EW,2017-10-10,110.22,110.83,109.81,109.95,1317660
EXC,2017-10-10,38.17,38.41,38.01,38.3,2403374
EXPD,2017-10-10,60.16,60.29,59.86,59.96,749295
EXPE,2017-10-10,146.61,148.46,145.42,146.43,1203612
EXR,2017-10-10,80.14,80.68,79.89,80.2,566883
FAST,2017-10-10,45.99,45.99,44.68,44.86,4243445
FBHS,2017-10-10,66.2,66.2,65.48,65.62,691669
FB,2017-10-10,173,173.2,170.8,171.59,11341081
FCX,2017-10-10,14.49,14.69,14.355,14.41,13055983
FDX,2017-10-10,221.35,222.22,220.65,220.78,710193
FE,2017-10-10,31.42,31.65,31.38,31.59,3519734
FFIV,2017-10-10,116.89,117.515,115.94,116.4,1007963
FISV,2017-10-10,127.94,128.645,127.73,127.87,700827
FIS,2017-10-10,94.51,94.95,94.32,94.61,1332528
FITB,2017-10-10,28.18,28.43,28.07,28.42,2423574
FLIR,2017-10-10,41.24,41.55,41.12,41.51,706765
FLR,2017-10-10,42.84,42.9194,42.48,42.55,888998
FLS,2017-10-10,43.41,43.63,43.3,43.54,990442
FL,2017-10-10,33.47,33.91,33.38,33.6,2397503
FMC,2017-10-10,90.87,91.03,90.16,90.68,675825
FOXA,2017-10-10,26.64,27.18,26.59,26.77,8585522
FOX,2017-10-10,26.03,26.54,25.99,26.15,1591372
FRT,2017-10-10,126.42,127.03,126.05,126.75,276191
FTI,2017-10-10,27.79,27.895,27.24,27.27,1813099
FTV,2017-10-10,72.25,72.31,71.4,71.92,976725
F,2017-10-10,12.34,12.42,12.25,12.39,40586234
GD,2017-10-10,214,214.0844,212.005,212.55,642548
GE,2017-10-10,23.7,23.8553,23.32,23.36,80571106
GGP,2017-10-10,21.37,21.67,21.33,21.64,4270438
GILD,2017-10-10,81.9,83.06,81.865,83.04,5750138
GIS,2017-10-10,50.42,50.96,50.34,50.95,3458656
GLW,2017-10-10,30.11,30.14,29.65,30.03,5119060
GM,2017-10-10,45.29,45.4,44.86,45.21,14029152
GOOGL,2017-10-10,995.3,997.47,981.11,987.8,1163400
GOOG,2017-10-10,980,981.57,966.0801,972.6,968362
GPC,2017-10-10,95.31,95.98,95.16,95.52,688023
GPN,2017-10-10,98.63,100.34,98.09,98.52,1622526
GPS,2017-10-10,28.75,29.26,28.44,28.7,5066576
GRMN,2017-10-10,53.87,54.3495,53.8687,54.26,659191
GS,2017-10-10,242.8,243.73,241.7,242.6,2187050
GT,2017-10-10,32.87,33.1,32.63,33.02,1879552
GWW,2017-10-10,177.99,179.44,173.36,173.91,1040224
HAL,2017-10-10,45.34,45.87,44.98,45.03,6521962
HAS,2017-10-10,96.53,96.89,96.08,96.19,644156
HBAN,2017-10-10,13.85,14.015,13.85,13.98,6637404
HBI,2017-10-10,23.57,23.98,23.57,23.79,2588674
HCA,2017-10-10,75.45,76.34,74.895,75.45,2817688
HCN,2017-10-10,68.43,68.72,67.61,68.01,2688915
HCP,2017-10-10,26.86,27.02,26.28,26.44,4228781
HD,2017-10-10,165.7,165.8,164.64,165.16,2755438
HES,2017-10-10,44.89,45.23,44.19,44.31,3185956
HIG,2017-10-10,55.48,55.98,55.48,55.93,1869829
HII,2017-10-10,236.84,236.84,234.145,234.88,238003
HLT,2017-10-10,69.8,69.97,69.51,69.92,1799692
HOG,2017-10-10,45.74,46.41,45.73,46.32,1632617
HOLX,2017-10-10,36.7,37.02,36.67,36.86,2428699
HON,2017-10-10,144.01,144.2,140.2,143.31,4096764
HPE,2017-10-10,14.82,15.03,14.81,14.96,9359375
HPQ,2017-10-10,20.6165,20.6165,20.4195,20.57,6676468
HP,2017-10-10,52.75,53.64,52.68,52.76,1557187
HRB,2017-10-10,25.41,25.72,25.24,25.71,2875349
HRL,2017-10-10,31.39,31.79,31.39,31.75,1552779
HRS,2017-10-10,136.41,136.63,135.54,136.07,491165
HSIC,2017-10-10,80.17,80.565,79.71,79.89,955069
HST,2017-10-10,18.42,18.62,18.38,18.55,5034657
HSY,2017-10-10,108.13,109.09,107.38,109.03,655393
HUM,2017-10-10,240.45,241.79,239.51,240.49,1235423
IBM,2017-10-10,147.71,148.95,147.65,148.5,4032601
ICE,2017-10-10,69.59,69.94,69.2,69.68,1559471
IDXX,2017-10-10,158.5,158.91,156.9,157.33,259937
IFF,2017-10-10,146.39,148.33,146.28,148.26,415493
ILMN,2017-10-10,203.5,204.39,202.0007,204.15,537443
INCY,2017-10-10,114.15,115.69,113.7,114.77,1349913
INFO,2017-10-10,44.45,44.51,44.21,44.24,1008691
INTC,2017-10-10,39.93,39.95,39.38,39.65,29890017
INTU,2017-10-10,143.95,144.72,143.46,144.18,778201
IPG,2017-10-10,21.16,21.34,20.96,20.99,3848882
IP,2017-10-10,57.03,57.69,57.03,57.64,1157453
IQV,2017-10-10,95.9,96.34,95.24,96.2,1605543
IRM,2017-10-10,38.42,38.835,38.42,38.8,636225
IR,2017-10-10,92.37,92.37,90.89,91.38,969278
ISRG,2017-10-10,356.91,357.44,352.8,354.99,568290
ITW,2017-10-10,152.5,152.5,151.38,151.62,930235
IT,2017-10-10,124.05,124.14,123.465,123.75,381608
IVZ,2017-10-10,35.88,36.21,35.8,36.08,3105596
JBHT,2017-10-10,106.09,106.32,105.39,106.17,706065
JCI,2017-10-10,40.66,41.93,40.66,41.49,8196063
JEC,2017-10-10,58.96,58.96,58.17,58.36,437664
JNJ,2017-10-10,133.56,134.13,132.92,133.9,4184588
JNPR,2017-10-10,27.4,27.61,27.24,27.31,4844247
JPM,2017-10-10,96.455,97.18,96.24,97.13,10631527
JWN,2017-10-10,43.59,43.97,43.23,43.38,1323752
KEY,2017-10-10,18.56,18.72,18.545,18.65,11992751
KHC,2017-10-10,77.75,78.25,77.66,78.14,2984651
KIM,2017-10-10,19.24,19.56,19.21,19.46,2729363
KLAC,2017-10-10,104.94,104.94,103.37,104.45,859851
KMB,2017-10-10,115.9,116.85,115.15,116.45,1654811
KMI,2017-10-10,19.1,19.15,18.94,18.95,7105756
KMX,2017-10-10,76.18,76.91,75.91,76.23,1305279
KORS,2017-10-10,47.3,47.68,47.16,47.56,1088614
KO,2017-10-10,45.6,45.9,45.525,45.87,6310445
KR,2017-10-10,20.36,20.68,19.99,20.53,20709643
KSS,2017-10-10,43.21,43.57,42.85,43.26,2903306
KSU,2017-10-10,105.97,105.99,104.06,104.79,695643
K,2017-10-10,61.27,61.73,61.12,61.47,3694088
LB,2017-10-10,42.17,43.72,42.17,42.95,3193450
LEG,2017-10-10,48.4,48.48,47.6,47.97,937819
LEN,2017-10-10,55.049,55.3615,54.6863,55.1372,1849599
LH,2017-10-10,149.63,150.43,148.85,149.48,385737
LKQ,2017-10-10,36.64,36.85,36.59,36.74,1018869
LLL,2017-10-10,188.22,188.22,186.96,187.57,401657
LLY,2017-10-10,85.38,86.7,85.25,86.16,4943660
LMT,2017-10-10,318.32,318.32,316.22,317.71,941547
LNC,2017-10-10,74.94,75.56,74.72,75.33,864372
LNT,2017-10-10,42.02,42.36,41.84,42.34,870510
LOW,2017-10-10,81.64,81.87,81.02,81.1,4070358
LRCX,2017-10-10,186.13,186.35,181.95,184.9,1570843
LUK,2017-10-10,25.13,25.3194,25.13,25.19,1549801
LUV,2017-10-10,58.73,59.18,57.9,58.01,5023268
LYB,2017-10-10,98.38,98.63,97.68,98.06,2182391
L,2017-10-10,48.57,48.97,48.57,48.95,598050
MAA,2017-10-10,108.66,109.3,107.77,108.52,899575
MAC,2017-10-10,57.2,58.15,57.1,57.68,1336240
MAR,2017-10-10,112.88,114.11,112.46,114.08,1921419
MAS,2017-10-10,38.95,39.035,38.69,38.75,1806385
MAT,2017-10-10,15.57,15.73,15.325,15.51,7985617
MA,2017-10-10,144.78,146.37,144.78,145.65,2593440
MCD,2017-10-10,159.69,161.58,159.59,160.58,2910445
MCHP,2017-10-10,92,92.33,91.1,91.92,1097457
MCK,2017-10-10,149.41,150.6,148.39,149.41,1708889
MCO,2017-10-10,142.27,142.63,141.64,142.14,562392
MDLZ,2017-10-10,40.89,41.63,40.83,41.45,10649976
MDT,2017-10-10,76.95,77.38,76.91,77.29,7244828
MET,2017-10-10,52.99,53.3,52.745,53.14,4003575
MGM,2017-10-10,31.05,31.09,30.4,30.43,7783397
MHK,2017-10-10,257.44,257.97,254.38,254.83,443667
MKC,2017-10-10,97.21,97.75,96.88,97.45,919690
MLM,2017-10-10,206.45,206.45,202.76,205.14,595651
MMC,2017-10-10,83.4,83.68,83.33,83.49,1185082
MMM,2017-10-10,217.38,217.6,216.55,216.75,1171324
MNST,2017-10-10,55.46,55.72,55.21,55.36,1000605
MON,2017-10-10,119.5,119.65,119.37,119.55,1488180
MOS,2017-10-10,21.03,21.06,20.84,20.92,2088985
MO,2017-10-10,64.08,65.13,63.9,65.01,8300811
MPC,2017-10-10,56.72,57.02,56.18,56.25,3621799
MRK,2017-10-10,64.31,64.475,64.195,64.46,4921049
MRO,2017-10-10,13.74,13.84,13.59,13.62,9912484
MSFT,2017-10-10,76.33,76.63,76.14,76.29,13944545
MSI,2017-10-10,89.54,89.72,88.76,89.08,824183
MS,2017-10-10,49.38,49.54,49.13,49.49,5903475
MTB,2017-10-10,161.09,163.3,161.09,163.16,527476
MTD,2017-10-10,653.19,655.62,648.255,652.97,95592
MU,2017-10-10,41.45,42,40.455,41.98,48214149
MYL,2017-10-10,38.1,38.59,37.72,38.45,4543638
M,2017-10-10,20.52,20.78,20.46,20.66,8440641
NAVI,2017-10-10,12.28,12.53,12.24,12.47,4037632
NBL,2017-10-10,27.94,28.39,27.47,27.54,5760029
NCLH,2017-10-10,59.19,59.535,58.985,59.16,2665044
NDAQ,2017-10-10,74.34,74.79,73.64,74.56,1245262
NEE,2017-10-10,147.9,149.135,147.44,149.03,877966
NEM,2017-10-10,38.52,38.57,37.84,37.9,2735273
NFLX,2017-10-10,197.85,198.3,192.1,195.08,6233823
NFX,2017-10-10,30.41,30.61,29.91,30.16,3021605
NI,2017-10-10,25.97,26.37,25.91,26.35,2027844
NKE,2017-10-10,51.58,51.82,51.37,51.53,8372726
NLSN,2017-10-10,40.62,40.89,40.13,40.18,2129353
NOC,2017-10-10,294.71,294.71,292.07,293.33,638886
NOV,2017-10-10,35.51,35.69,34.88,34.93,1754120
NRG,2017-10-10,25.92,25.9499,25.58,25.69,3355051
NSC,2017-10-10,131.42,131.48,129.51,130,1237115
NTAP,2017-10-10,44.36,44.52,43.57,43.66,3931232
NTRS,2017-10-10,93.05,93.64,92.58,93.27,771492
NUE,2017-10-10,55.56,55.91,55.17,55.37,1271190
NVDA,2017-10-10,191.43,192.95,187.26,188.93,24371902
NWL,2017-10-10,43.05,43.46,42.58,42.69,3523562
NWSA,2017-10-10,13.26,13.55,13.25,13.5,2190169
NWS,2017-10-10,13.65,13.85,13.6,13.85,806450
OKE,2017-10-10,56.58,56.58,55.895,56.02,1828836
OMC,2017-10-10,74.9,75.43,74.34,74.45,1307729
ORCL,2017-10-10,48.16,48.46,48,48.21,15630536
ORLY,2017-10-10,207.82,212.25,207.82,209.87,731347
OXY,2017-10-10,64.38,64.95,64.3418,64.5,3435363
O,2017-10-10,56.71,57.06,56.24,56.61,1531592
PAYX,2017-10-10,63.84,64.08,63.34,63.71,2561490
PBCT,2017-10-10,18.19,18.33,18.145,18.32,2072470
PCAR,2017-10-10,73.56,73.59,73.07,73.42,1655890
PCG,2017-10-10,68.76,69.32,68.531,69.19,2004710
PCLN,2017-10-10,1938.08,1943.5,1911.9,1916.65,341526
PDCO,2017-10-10,37.54,37.5804,36.75,36.9,1212207
PEG,2017-10-10,47.65,48.3,47.54,48.21,3366112
PEP,2017-10-10,110.28,110.86,110.28,110.78,3032284
PFE,2017-10-10,36.38,36.51,36.03,36.4,17739464
PFG,2017-10-10,66.66,67.52,66.61,67.5,806329
PGR,2017-10-10,49.44,49.63,49.16,49.37,2198168
PG,2017-10-10,92.37,93.04,89.86,91.62,17125589
PHM,2017-10-10,27.2,27.23,26.68,26.85,4769659
PH,2017-10-10,178.03,178.5,176.415,177.5,609316
PKG,2017-10-10,116.88,117.65,116.55,117.47,366187
PKI,2017-10-10,70.68,70.99,70.395,70.88,351114
PLD,2017-10-10,64.98,65.54,64.62,64.72,1527547
PM,2017-10-10,114.12,115.28,113.93,115.17,3930646
PNC,2017-10-10,135.53,136.9,135.49,136.72,1409911
PNR,2017-10-10,70.25,70.25,69.665,69.95,836133
PNW,2017-10-10,85.52,86.03,85.17,85.8,789438
PPG,2017-10-10,112.64,112.735,111.91,112.38,1190333
PPL,2017-10-10,37.55,37.99,37.44,37.85,2782909
PRGO,2017-10-10,87,88.11,86.511,88.05,1121654
PRU,2017-10-10,109.21,110.16,109.08,110,1565198
PSA,2017-10-10,213.93,215.87,211.63,213.02,807623
PSX,2017-10-10,93.66,94,93.32,93.47,1110093
PVH,2017-10-10,125.07,126.32,124.74,126.04,643395
PWR,2017-10-10,37.43,37.65,37.15,37.36,1050467
PXD,2017-10-10,152.25,152.77,150.27,150.67,2014550
PX,2017-10-10,141.23,141.92,140.35,140.62,879568
PYPL,2017-10-10,66.6,66.67,65.79,66.04,5831798
QCOM,2017-10-10,52.95,53.9,52.9,53.87,8761742
QRVO,2017-10-10,72.75,72.81,71.01,71.84,986570
RCL,2017-10-10,124.88,126.07,124.59,124.8,1445545
REGN,2017-10-10,469.56,472.31,460.66,461.13,655749
REG,2017-10-10,62.73,63.59,62.73,63.57,642148
RE,2017-10-10,226,227.33,224.71,224.77,380292
RF,2017-10-10,15,15.18,14.99,15.16,9550797
RHI,2017-10-10,51.4,51.44,51.08,51.37,534982
RHT,2017-10-10,117.29,118.36,116.93,118.35,1475255
RJF,2017-10-10,86.23,86.83,85.83,86.48,671997
RL,2017-10-10,85.78,87.535,85.78,87.22,1261191
RMD,2017-10-10,76.11,76.27,75.62,76.21,443371
ROK,2017-10-10,184.14,184.14,182.49,182.74,371296
ROP,2017-10-10,251.7,252.49,250.7599,251.76,493411
ROST,2017-10-10,65.29,65.51,64.6,64.84,1761936
RRC,2017-10-10,20.06,20.26,19.58,19.61,4131371
RSG,2017-10-10,63.82,63.95,63.265,63.38,1037776
RTN,2017-10-10,188.62,188.62,186.83,187.69,884308
SBAC,2017-10-10,148.48,149.48,148.07,148.42,760597
SBUX,2017-10-10,55.1,55.8492,55.08,55.42,6573918
SCG,2017-10-10,48.85,49.45,48.68,49.11,1293683
SCHW,2017-10-10,45.41,45.62,44.86,45.09,7953015
SEE,2017-10-10,44.32,44.86,44.32,44.78,4923614
SHW,2017-10-10,382.12,383.325,379.48,381.47,438551
SIG,2017-10-10,65.46,67.6,65.31,66.45,918630
SJM,2017-10-10,103.25,104.06,102.73,103.69,1430615
SLB,2017-10-10,68.76,69.03,68.27,68.33,3824659
SLG,2017-10-10,104.63,105.79,103.61,104.49,1015062
SNA,2017-10-10,151.32,151.81,150.01,150.25,368858
SNI,2017-10-10,85.8,85.8,85.29,85.46,662871
SNPS,2017-10-10,82.57,82.74,82.18,82.68,618784
SO,2017-10-10,49.74,50.26,49.64,50.24,4139041
SPGI,2017-10-10,159.24,159.48,158.69,158.8,635845
SPG,2017-10-10,161.56,163.66,161.11,162.91,1077118
SRCL,2017-10-10,70.4,70.82,70.01,70.8,575063
SRE,2017-10-10,112.95,114.51,112.76,113.81,1710019
STI,2017-10-10,60.24,60.865,60.24,60.76,2685802
STT,2017-10-10,98.3,99.2,98.1,99.17,1541317
STX,2017-10-10,34.24,34.345,33.36,33.75,5237532
STZ,2017-10-10,205.3799,208.6004,205.3,207.96,1669970
SWKS,2017-10-10,105,105.15,103.33,104.35,1031284
SWK,2017-10-10,156.86,156.86,155.11,155.82,497993
SYF,2017-10-10,31.5,31.9,31.5,31.75,4867343
SYK,2017-10-10,145.73,146.55,143.55,144.69,1714886
SYMC,2017-10-10,31.26,31.99,31.21,31.59,7994035
SYY,2017-10-10,54.02,54.43,53.895,53.93,1835038
TAP,2017-10-10,82.36,84.09,82.36,83.97,1670766
TDG,2017-10-10,267.11,267.11,265.19,266.53,223739
TEL,2017-10-10,86.32,86.53,85.9,86.51,1189926
TGT,2017-10-10,56.8,57.85,56.58,57.6,7359333
TIF,2017-10-10,93.47,94.25,92.77,92.87,797369
TJX,2017-10-10,73.1,73.24,72.15,72.25,2910963
TMK,2017-10-10,80.53,80.97,80.48,80.93,359781
TMO,2017-10-10,193.67,193.85,191.51,192.64,894898
TPR,2017-10-10,39.8,40.42,39.715,40,2759309
TRIP,2017-10-10,42.28,42.39,40.84,40.99,2331283
TROW,2017-10-10,92.49,92.58,91.65,92.18,1049253
TRV,2017-10-10,124.88,125.95,124.77,125.94,967885
TSCO,2017-10-10,60.32,60.98,60.15,60.3,1278204
TSN,2017-10-10,70.96,71.34,70.02,70.11,1939722
TSS,2017-10-10,67.47,67.74,67.32,67.68,675708
TWX,2017-10-10,103.35,103.65,103.19,103.35,3269501
TXN,2017-10-10,91.97,92.41,91.465,92.38,2810502
TXT,2017-10-10,55.49,55.49,54.2601,54.4,1424203
T,2017-10-10,38.35,38.61,38.27,38.5,17317456
UAA,2017-10-10,16.63,17.12,16.63,16.84,2848393
UAL,2017-10-10,67.82,69.62,67.41,67.72,10299491
UA,2017-10-10,15.38,15.69,15.31,15.51,2340288
UDR,2017-10-10,38.44,38.745,38.4,38.64,1418459
UHS,2017-10-10,107.4,108.49,105.57,106.58,727975
ULTA,2017-10-10,217.15,217.84,212.69,212.69,835579
UNH,2017-10-10,196.26,196.43,193.67,194.68,2499815
UNM,2017-10-10,52.29,52.5296,52.03,52.43,762101
UNP,2017-10-10,114,114.305,112.49,112.63,2772198
UPS,2017-10-10,117.63,118.6,117.27,118.12,2064184
URI,2017-10-10,143.6,144.19,140.35,141.55,1105772
USB,2017-10-10,53.86,54.265,53.82,54.23,3263632
UTX,2017-10-10,118.61,118.82,117.75,118.12,2664954
VAR,2017-10-10,100.3,100.89,100.21,100.4,675907
VFC,2017-10-10,64.53,65.31,64.47,64.51,1475176
VIAB,2017-10-10,25.41,25.64,25.34,25.56,5648493
VLO,2017-10-10,77.55,77.6099,77,77.37,2659594
VMC,2017-10-10,120.49,120.49,118.09,119.01,886018
VNO,2017-10-10,78.89,79.71,78.32,78.93,1353837
VRSK,2017-10-10,83.37,83.86,83.33,83.74,401170
VRSN,2017-10-10,109.77,109.93,107.95,108.12,602008
VRTX,2017-10-10,155.19,156.23,153.5,154.52,1055522
VTR,2017-10-10,63.4,63.7,62.87,63.26,2083184
VZ,2017-10-10,49.28,49.49,49.055,49.14,10843879
V,2017-10-10,107.58,107.6,106.82,107.31,4015646
WAT,2017-10-10,184.44,185.06,183.88,185.01,389175
WBA,2017-10-10,70.8,70.99,69.28,69.85,12127651
WDC,2017-10-10,85.6,86.78,85,86.01,3799812
WEC,2017-10-10,64.38,64.73,64.16,64.51,2081206
WFC,2017-10-10,55.37,55.72,55.15,55.61,12800536
WHR,2017-10-10,180.81,180.81,176.065,177.18,1264635
WLTW,2017-10-10,154.97,156.02,154.44,155.95,541974
WMB,2017-10-10,30.26,30.375,29.925,30.03,3374788
WMT,2017-10-10,82.68,84.88,82.61,84.13,25123962
WM,2017-10-10,77.06,77.18,76.63,76.74,1870408
WRK,2017-10-10,58.84,59.02,58.37,58.97,1641650
WU,2017-10-10,19.59,19.64,19.52,19.6,2001091
WYNN,2017-10-10,144.28,145.28,141.95,142.54,1504470
WYN,2017-10-10,107.95,109.05,107.54,108.69,1113729
WY,2017-10-10,34.19,34.43,34.08,34.32,2044124
XEC,2017-10-10,116.75,117.65,114.755,114.84,621852
XEL,2017-10-10,47.61,47.995,47.48,47.94,2484356
XLNX,2017-10-10,72.79,72.85,71.96,72.48,1546673
XL,2017-10-10,39.39,39.84,39.11,39.67,2239771
XOM,2017-10-10,82.34,82.735,82.09,82.26,7218534
XRAY,2017-10-10,58.16,58.24,56.89,57.57,2286954
XRX,2017-10-10,32.78,32.92,32.61,32.71,1075150
XYL,2017-10-10,64.84,64.93,64.41,64.63,392330
YUM,2017-10-10,76.08,76.74,75.74,76.18,1402735
ZBH,2017-10-10,117.52,118.76,117.52,118.41,1087674
ZION,2017-10-10,47.34,47.745,47.19,47.71,1455565
ZTS,2017-10-10,63.75,64.03,63.44,63.99,2014739
AAL,2017-10-11,53.1,53.74,52.33,52.83,5396763
AAPL,2017-10-11,155.97,156.98,155.75,156.55,16905640
AAP,2017-10-11,91.7,92.16,89.18,89.4,1527602
ABBV,2017-10-11,91.47,92.61,90.97,92.38,6298549
ABC,2017-10-11,79.45,80.5,79.25,80.32,1004554
ABT,2017-10-11,55.26,55.35,54.32,54.44,6940043
ACN,2017-10-11,137.19,137.52,136.41,136.91,2648228
ADBE,2017-10-11,152.09,154,151.35,153.65,2791024
ADI,2017-10-11,87.71,88.59,87.69,88.57,1761852
ADM,2017-10-11,42.96,43.3,42.95,43.29,1379733
ADP,2017-10-11,114.26,114.39,112.41,113.09,1655750
ADSK,2017-10-11,117.02,118.66,116.93,118.57,1078416
ADS,2017-10-11,226.48,227.17,224.11,224.8,599649
AEE,2017-10-11,59.82,60.24,59.55,59.78,1362498
AEP,2017-10-11,72.41,73.19,72.357,72.76,1975080
AES,2017-10-11,11.2,11.31,11.2,11.27,3079454
AET,2017-10-11,155.97,157.32,154,156.3,2157189
AFL,2017-10-11,83.5,83.96,83.09,83.88,1540619
AGN,2017-10-11,207.31,209.04,206.515,206.61,2175258
AIG,2017-10-11,61.72,61.875,61.45,61.84,5740949
AIV,2017-10-11,44.69,45.11,44.66,44.97,780854
AIZ,2017-10-11,95.42,95.54,92.9,95.32,510950
AJG,2017-10-11,61.84,61.86,61.58,61.72,497071
AKAM,2017-10-11,49.86,50.52,49.59,50.52,2436994
ALB,2017-10-11,138,138.22,136.37,137.42,1205423
ALGN,2017-10-11,188.22,193.185,188.22,192.46,879114
ALK,2017-10-11,80.83,81.73,80.68,81.52,1193956
ALLE,2017-10-11,88.11,88.32,87.6,88.15,744189
ALL,2017-10-11,93.12,93.4,92.8,93.09,1289821
ALXN,2017-10-11,144.07,144.07,140.95,141.23,1554534
AMAT,2017-10-11,52.39,53.375,52.3,53.23,7745998
AMD,2017-10-11,13.62,13.96,13.61,13.88,38746553
AME,2017-10-11,67.15,67.19,66.74,66.97,880798
AMGN,2017-10-11,185.28,185.5,182.68,184.15,3273163
AMG,2017-10-11,195.27,195.66,194,194.56,321744
AMP,2017-10-11,151.39,151.97,150.465,151.83,518596
AMT,2017-10-11,137.02,138.99,137.02,137.93,2003833
AMZN,2017-10-11,991.27,995.5,986.695,995,2337113
ANDV,2017-10-11,106.12,106.59,105.64,106.42,981809
ANSS,2017-10-11,126.3,127.27,125.93,127.14,320738
ANTM,2017-10-11,188.78,190.34,187.55,189.89,1058758
AON,2017-10-11,147.66,147.81,146.94,147.77,801108
AOS,2017-10-11,60.73,60.835,60.4101,60.65,517281
APA,2017-10-11,42.55,42.76,41.7,41.96,4867125
APC,2017-10-11,48.43,48.72,48.02,48.39,3757956
APD,2017-10-11,153.17,153.17,151.93,152.93,696381
APH,2017-10-11,87,87.01,86.51,86.78,689281
ARE,2017-10-11,122.1,122.86,121.76,122.51,456424
ARNC,2017-10-11,27.28,27.8442,27.12,27.35,6910534
ATVI,2017-10-11,61.27,61.39,60.52,61.36,5644565
AVB,2017-10-11,178.62,180.79,178.5,179.98,645916
AVGO,2017-10-11,245.21,251.17,245.14,250.4,2660269
AVY,2017-10-11,101.01,101.42,100.43,101.21,370353
AWK,2017-10-11,83.91,84.71,83.87,84.44,725505
AXP,2017-10-11,91.86,92.65,91.81,91.96,3051394
AYI,2017-10-11,168.7,170.3,162.46,165.06,837688
AZO,2017-10-11,587.55,590,579.361,588.56,356498
A,2017-10-11,66.68,66.97,66.34,66.62,1794800
BAC,2017-10-11,25.93,25.93,25.65,25.83,51652304
BAX,2017-10-11,61.73,62.16,61.62,62.01,2280863
BA,2017-10-11,261.32,261.65,259.02,261.44,2890344
BBT,2017-10-11,47.53,47.59,47.22,47.35,2568402
BBY,2017-10-11,57.05,57.28,55.1871,55.47,5810751
BDX,2017-10-11,196.27,197.65,196.185,197.51,774516
BEN,2017-10-11,45,45.04,44.66,44.93,3364048
BF.B,2017-10-11,55,55.32,54.94,55.3,501542
BHF,2017-10-11,60.2,60.78,59.36,60.67,637532
BHGE,2017-10-11,34.81,34.9,34.23,34.39,4578158
BIIB,2017-10-11,332.12,333.33,329.27,333.19,938930
BK,2017-10-11,54.62,54.94,54.35,54.88,2657702
BLK,2017-10-11,474,474.365,460.16,473.93,1031750
BLL,2017-10-11,42.5,42.62,42.18,42.3,2113319
BMY,2017-10-11,65.13,65.5,64.93,65.11,3875585
BRK.B,2017-10-11,187.4,187.95,186.48,187.46,2750551
BSX,2017-10-11,29.29,29.38,29.14,29.27,2664677
BWA,2017-10-11,52,52.16,51.47,52.01,838193
BXP,2017-10-11,127,128.73,127,128.28,602454
CAG,2017-10-11,33.71,33.955,33.63,33.79,2269872
CAH,2017-10-11,65.71,66.04,65.54,65.82,2213515
CAT,2017-10-11,128.17,128.85,127.67,128.6,2177836
CA,2017-10-11,33.52,33.67,33.38,33.63,1219876
CBG,2017-10-11,39.07,39.34,39,39.23,2094131
CBOE,2017-10-11,108.64,109.1,107.93,109.1,803467
CBS,2017-10-11,57.33,57.39,56.36,57.1,4973413
CB,2017-10-11,146.94,147.47,146.445,147.37,871356
CCI,2017-10-11,101.61,102.75,101.4,102.21,2466068
CCL,2017-10-11,67.13,67.42,66.92,67.2,2879771
CDNS,2017-10-11,41.14,41.47,41.06,41.39,2786023
CELG,2017-10-11,138.66,140.1958,138.61,139.56,3780329
CERN,2017-10-11,71.08,71.58,70.91,71.52,1524020
CFG,2017-10-11,37.58,37.74,37.18,37.45,4005434
CF,2017-10-11,34.5,34.955,33.9499,34.91,5852078
CHD,2017-10-11,47.48,48.13,47.22,47.4,1190668
CHK,2017-10-11,3.92,3.975,3.76,3.95,32016106
CHRW,2017-10-11,76.99,77.43,76.43,76.7,857909
CHTR,2017-10-11,364.06,366.97,361.03,365.12,1432621
CINF,2017-10-11,77.07,77.23,76.63,76.94,344306
CI,2017-10-11,187.84,188.07,186.31,186.95,1331248
CLX,2017-10-11,129.43,130.8,129.43,130.54,660589
CL,2017-10-11,74.44,75.15,74.14,74.73,6491366
CMA,2017-10-11,76.69,76.96,76.24,76.57,854068
CMCSA,2017-10-11,37.64,37.64,37.2,37.42,26369098
CME,2017-10-11,136.83,137.7,136.4,137.19,1058875
CMG,2017-10-11,307.73,312.59,304.53,311.49,995244
CMI,2017-10-11,172.96,172.96,171.7,172.33,671985
CMS,2017-10-11,47,47.49,46.97,47.35,2545742
CNC,2017-10-11,96.02,96.31,94.26,96.05,2491169
CNP,2017-10-11,29.15,29.485,29.15,29.31,2266639
COF,2017-10-11,87.5,87.5,86.71,86.75,1570398
COG,2017-10-11,25.44,25.53,25.25,25.51,3323705
COL,2017-10-11,134.15,134.68,134.01,134.6,1769061
COO,2017-10-11,233.37,237.59,233.37,237.52,357060
COP,2017-10-11,49.2,49.73,48.89,49.6,4534771
COST,2017-10-11,157.3,158.96,157.06,157.87,3859269
COTY,2017-10-11,16.8,16.97,16.75,16.85,2838200
CPB,2017-10-11,46.3,46.51,45.44,45.74,2107051
CRM,2017-10-11,95.39,96.01,94.83,96.01,2640822
CSCO,2017-10-11,33.38,33.63,33.25,33.59,12561374
CSRA,2017-10-11,31.85,31.85,30.92,31.03,1033808
CSX,2017-10-11,52.14,53.1,52.02,53.08,4600243
CTAS,2017-10-11,150.02,150.72,149.61,150.67,408404
CTL,2017-10-11,20.31,20.51,20.18,20.27,11331174
CTSH,2017-10-11,73.89,74.01,73.15,73.6,2468240
CTXS,2017-10-11,80.95,81.205,80,80.57,2046902
CVS,2017-10-11,74.71,74.97,73.78,73.9,7087402
CVX,2017-10-11,119.21,119.52,118.58,119.33,3926135
CXO,2017-10-11,135,136.34,133.54,135.67,699157
C,2017-10-11,74.97,75.33,74.66,74.94,18597884
DAL,2017-10-11,53.38,53.97,52.5,53.07,11817825
DE,2017-10-11,128.01,128.23,126.93,127.77,1867981
DFS,2017-10-11,65.16,65.36,64.6,64.84,2155699
DGX,2017-10-11,91.06,91.93,90.83,91.45,1318298
DG,2017-10-11,80.94,82.77,80.91,82.54,2988836
DHI,2017-10-11,41.25,41.57,41.16,41.48,2004974
DHR,2017-10-11,87.2,87.49,86.93,86.96,1372549
DISCA,2017-10-11,20.56,20.6,19.95,20,3969279
DISCK,2017-10-11,19.34,19.39,18.87,18.93,4702156
DISH,2017-10-11,51.75,51.98,51.39,51.65,1937160
DIS,2017-10-11,99.58,99.58,98.045,98.55,7984043
DLR,2017-10-11,119.74,121.17,119.47,120.62,1057049
DLTR,2017-10-11,89.2,91.39,89.13,91.23,2660655
DOV,2017-10-11,93.84,94.07,93.48,93.82,1286676
DPS,2017-10-11,88.63,89.14,88.4594,88.8,907842
DRE,2017-10-11,28.87,29.01,28.855,28.93,1073987
DRI,2017-10-11,79.54,79.855,79.25,79.34,2314293
DTE,2017-10-11,109.33,110.18,109.2,109.7,727832
DUK,2017-10-11,85.8,86.68,85.76,86.39,2235905
DVA,2017-10-11,54.55,55.9,54.33,54.56,4317802
DVN,2017-10-11,36.14,36.2368,35.66,36.08,3415047
DWDP,2017-10-11,71.5,71.63,70.92,71.62,5091115
DXC,2017-10-11,87.83,87.99,87.06,87.65,2024394
D,2017-10-11,77.5,78.47,77.5,78.01,2255917
EA,2017-10-11,117.33,118,115.52,116.05,3152809
EBAY,2017-10-11,38.85,38.98,38.17,38.31,11038623
ECL,2017-10-11,132.93,133.08,131.53,132.55,677043
ED,2017-10-11,82.2,83.13,82.2,82.84,1352483
EFX,2017-10-11,113.56,114.46,109.69,110.5,2555209
EIX,2017-10-11,78.42,79.16,78.25,78.42,1934070
EL,2017-10-11,109.84,110.17,109.53,109.73,1030558
EMN,2017-10-11,88.57,88.6075,87.56,88.15,1090102
EMR,2017-10-11,63.4,63.515,63.17,63.43,1862937
EOG,2017-10-11,96.77,97.12,96.04,96.93,2156493
EQIX,2017-10-11,453.65,461.28,453.57,458.97,393259
EQR,2017-10-11,66.4,66.83,66.36,66.47,1017192
EQT,2017-10-11,62.97,63.25,62.51,63.1,1811873
ESRX,2017-10-11,58.27,58.43,57.56,57.71,4819683
ESS,2017-10-11,259.04,259.51,257.48,258.3,186184
ES,2017-10-11,60.66,61.42,60.54,61.3,1832871
ETFC,2017-10-11,43.89,44.33,43.61,44.24,1942651
ETN,2017-10-11,77.95,78.67,77.73,78.53,2390582
ETR,2017-10-11,79.53,80.73,79.51,80.35,1642215
EVHC,2017-10-11,42.13,42.68,41.57,41.84,2164946
EW,2017-10-11,109.75,110.649,109.75,110.47,983303
EXC,2017-10-11,37.93,38.5,37.93,38.46,4909203
EXPD,2017-10-11,59.97,60.34,59.82,60.26,815368
EXPE,2017-10-11,146.92,147.39,145.44,147.17,1839760
EXR,2017-10-11,80.27,80.59,80.08,80.57,1010085
FAST,2017-10-11,43.3,44.51,42.51,44.51,8793695
FBHS,2017-10-11,65.7,66.2,65.54,66.06,709946
FB,2017-10-11,171.95,172.78,171.4,172.74,11283663
FCX,2017-10-11,14.36,14.5486,14.27,14.43,14388999
FDX,2017-10-11,221.46,223,221.25,222.68,1318576
FE,2017-10-11,31.56,31.88,31.56,31.83,4329333
FFIV,2017-10-11,116.13,116.27,114.63,115.99,893404
FISV,2017-10-11,127.71,127.93,126.45,126.74,834642
FIS,2017-10-11,94.58,94.72,94.34,94.64,858647
FITB,2017-10-11,28.43,28.43,28.12,28.26,2833989
FLIR,2017-10-11,41.61,43,41.55,42.58,1988658
FLR,2017-10-11,42.47,42.655,42.3,42.61,2305374
FLS,2017-10-11,43.51,43.73,43.08,43.72,848340
FL,2017-10-11,33.6,33.72,32.78,32.93,3914297
FMC,2017-10-11,91.31,92.58,91.27,92.43,802460
FOXA,2017-10-11,26.63,26.63,25.8,26.11,15001790
FOX,2017-10-11,26.05,26.05,25.24,25.48,3020237
FRT,2017-10-11,126.81,127.94,126.81,127.82,210004
FTI,2017-10-11,27.28,27.315,26.83,27.27,3433660
FTV,2017-10-11,72.06,72.55,71.85,72.35,989036
F,2017-10-11,12.38,12.43,12.31,12.38,34953438
GD,2017-10-11,212.94,213.1,212.23,212.83,704948
GE,2017-10-11,23.13,23.27,22.9,23.07,81172916
GGP,2017-10-11,21.63,21.79,21.52,21.68,3695352
GILD,2017-10-11,83.06,83.29,82.31,82.57,6770178
GIS,2017-10-11,50.97,51.2701,50.645,50.87,3992819
GLW,2017-10-11,30.03,30.09,29.795,29.89,3829929
GM,2017-10-11,45.3,45.59,45.08,45.47,13353942
GOOGL,2017-10-11,989.04,1007.57,987.94,1005.65,1814999
GOOG,2017-10-11,973.72,990.71,972.25,989.25,1693274
GPC,2017-10-11,95.61,95.98,95.2,95.5,686888
GPN,2017-10-11,98.61,99.61,98.36,99.07,1030071
GPS,2017-10-11,28.76,28.82,28.23,28.42,4419398
GRMN,2017-10-11,54.27,54.57,54.09,54.38,619678
GS,2017-10-11,242,243.2,241.35,242.4,2175706
GT,2017-10-11,33.3,33.73,32.79,32.99,2668580
GWW,2017-10-11,169.77,172.92,166.46,172.5,1423981
HAL,2017-10-11,44.93,45.52,44.71,45.51,5749518
HAS,2017-10-11,95.9,96.83,95.9,96.61,908764
HBAN,2017-10-11,13.9,13.93,13.77,13.85,8996261
HBI,2017-10-11,23.74,23.86,23.4844,23.66,1952955
HCA,2017-10-11,75.42,75.85,75.04,75.53,1862772
HCN,2017-10-11,67.97,68.3,67.7358,67.94,1988386
HCP,2017-10-11,26.5,26.78,26.445,26.46,2293005
HD,2017-10-11,165.19,165.865,164.45,165.25,2319308
HES,2017-10-11,44.33,44.59,43.85,44.33,3874573
HIG,2017-10-11,55.8,55.94,55.51,55.87,978275
HII,2017-10-11,234.45,235.7,233.15,233.93,226927
HLT,2017-10-11,70,70.35,69.83,70.22,3004131
HOG,2017-10-11,46.29,46.5,45.61,46.27,1877916
HOLX,2017-10-11,36.69,36.92,36.44,36.66,2746475
HON,2017-10-11,143.11,143.74,142.37,142.72,3241240
HPE,2017-10-11,14.94,15.04,14.85,14.94,10469647
HPQ,2017-10-11,20.57,20.72,20.29,20.41,8402020
HP,2017-10-11,52.67,53.09,51.68,52.28,1382484
HRB,2017-10-11,25.62,25.66,25.33,25.61,3300874
HRL,2017-10-11,31.79,31.97,31.62,31.72,1719416
HRS,2017-10-11,136.12,136.45,135.64,136,466385
HSIC,2017-10-11,79.89,80.73,79.8,80.67,732640
HST,2017-10-11,18.55,18.74,18.51,18.67,5347457
HSY,2017-10-11,109.09,110.39,109.09,109.52,893711
HUM,2017-10-11,240,242.985,240,240.38,821317
IBM,2017-10-11,148.4,148.47,147.28,147.62,3702238
ICE,2017-10-11,69.78,70.1,69.6,70.09,1378409
IDXX,2017-10-11,156.9,158.25,156.8,158.08,277926
IFF,2017-10-11,148.21,148.49,147.03,147.73,293672
ILMN,2017-10-11,203.55,206.83,203.47,206.69,548224
INCY,2017-10-11,114.41,114.85,111.51,111.62,1777695
INFO,2017-10-11,44.12,44.26,43.68,43.97,2385228
INTC,2017-10-11,39.48,39.67,39.06,39.3,30754708
INTU,2017-10-11,144.17,144.68,143.18,143.66,1217024
IPG,2017-10-11,20.87,20.905,20.45,20.55,8190204
IP,2017-10-11,57.69,57.98,57.14,57.39,1555060
IQV,2017-10-11,96.49,97.94,96.4292,97.76,2483153
IRM,2017-10-11,38.87,39.28,38.71,38.94,1207506
IR,2017-10-11,91.45,91.52,91.03,91.43,1215339
ISRG,2017-10-11,357.29,360.52,356.12,360.29,537761
ITW,2017-10-11,151.62,151.65,150.87,151.44,974282
IT,2017-10-11,123.78,124.33,123.65,123.99,445433
IVZ,2017-10-11,36.11,36.56,36.11,36.29,2658524
JBHT,2017-10-11,106.26,106.46,105.11,105.68,632274
JCI,2017-10-11,41.5,41.65,41.18,41.35,3866685
JEC,2017-10-11,58.37,58.37,57.8,58.01,605640
JNJ,2017-10-11,134.88,137.08,134.37,136.65,8269430
JNPR,2017-10-11,27,27,26.26,26.86,11180742
JPM,2017-10-11,96.83,97.01,96.14,96.84,14283617
JWN,2017-10-11,43.4,43.51,42.7,42.92,2257865
KEY,2017-10-11,18.58,18.64,18.42,18.44,12377756
KHC,2017-10-11,78.06,78.66,77.92,78.19,2327677
KIM,2017-10-11,19.49,19.6,19.385,19.42,2090429
KLAC,2017-10-11,104.07,105.14,103.79,104.59,664849
KMB,2017-10-11,117.09,118.29,116.92,117.84,1963161
KMI,2017-10-11,18.98,19.07,18.94,19.05,9369694
KMX,2017-10-11,76.27,76.37,75.72,76.06,1313351
KORS,2017-10-11,47.33,47.479,46.7,47,1958544
KO,2017-10-11,45.88,46.2,45.87,46.1,6638173
KR,2017-10-11,21.5,22.03,20.735,20.78,43527917
KSS,2017-10-11,43.2,43.39,42.96,43.22,2095350
KSU,2017-10-11,104.68,105.86,104.52,104.89,905431
K,2017-10-11,61.54,61.95,61.22,61.25,4974925
LB,2017-10-11,42.86,42.94,41.71,41.85,3640093
LEG,2017-10-11,47.98,48.44,47.74,48.34,1053085
LEN,2017-10-11,55,55.5098,54.9608,55.4706,2043235
LH,2017-10-11,149.31,150.07,148.7701,149.28,709032
LKQ,2017-10-11,36.84,37.02,36.68,36.96,1010093
LLL,2017-10-11,187.87,187.94,187.1,187.66,328841
LLY,2017-10-11,86.35,86.66,85.45,86.06,3433194
LMT,2017-10-11,317.65,318.8,317.05,318.59,706261
LNC,2017-10-11,75.03,75.49,74.41,75.28,872817
LNT,2017-10-11,42.32,42.915,42.32,42.66,1686995
LOW,2017-10-11,81.17,81.56,81.04,81.21,4912085
LRCX,2017-10-11,184.22,186.21,183.95,186.18,1627862
LUK,2017-10-11,25.13,25.28,25.03,25.27,1044026
LUV,2017-10-11,58.01,58.8,58.01,58.55,4194570
LYB,2017-10-11,97.83,97.91,97.02,97.26,2425182
L,2017-10-11,48.81,48.81,48.47,48.7,457988
MAA,2017-10-11,108.5,109.19,108.395,108.8,506419
MAC,2017-10-11,57.67,58.32,57.56,57.83,963128
MAR,2017-10-11,113.89,114.41,113.69,114.13,1338586
MAS,2017-10-11,38.87,38.985,38.71,38.96,2137155
MAT,2017-10-11,15.45,15.68,15.41,15.66,4182435
MA,2017-10-11,145.6,147.12,145.6,146.85,3341856
MCD,2017-10-11,160.9,163.24,160.58,163.15,3572512
MCHP,2017-10-11,91.73,92.13,91.37,91.93,1122045
MCK,2017-10-11,148.88,150.17,148.88,149.94,1288240
MCO,2017-10-11,142.22,142.8,141.83,142.55,537162
MDLZ,2017-10-11,41.45,41.81,41.4,41.71,6807036
MDT,2017-10-11,77.08,78.48,77.08,78.24,6442301
MET,2017-10-11,53.02,53.08,52.559,52.85,3214039
MGM,2017-10-11,30.4,30.91,30.3,30.9,8671328
MHK,2017-10-11,254.71,257.22,254.26,257.06,349104
MKC,2017-10-11,97.54,98.49,97.54,98.29,694190
MLM,2017-10-11,205.81,206.36,203.47,203.73,371067
MMC,2017-10-11,83.58,83.66,83.26,83.58,1205070
MMM,2017-10-11,216.75,216.86,214.66,216.51,2052903
MNST,2017-10-11,55.3,55.89,55.2238,55.7,1369066
MON,2017-10-11,119.49,119.8,119.48,119.8,1856250
MOS,2017-10-11,21.11,21.37,21.03,21.1,2707366
MO,2017-10-11,65.13,65.24,64.58,64.87,5552221
MPC,2017-10-11,56.31,56.54,56.14,56.22,4164081
MRK,2017-10-11,64.34,64.34,63.52,63.78,10101624
MRO,2017-10-11,13.66,13.73,13.44,13.68,7727199
MSFT,2017-10-11,76.36,76.46,75.95,76.42,15388898
MSI,2017-10-11,89.17,89.5,88.78,89.26,570291
MS,2017-10-11,49.43,49.43,49.13,49.18,5364636
MTB,2017-10-11,162.62,163.7124,161.695,163.15,443129
MTD,2017-10-11,653.96,659.78,653.65,659.7,76510
MU,2017-10-11,40.84,42.07,40.8,41.61,53023633
MYL,2017-10-11,38.27,38.7,38.15,38.29,2767016
M,2017-10-11,20.65,20.74,20.39,20.47,7196958
NAVI,2017-10-11,12.43,12.47,11.71,11.79,6283980
NBL,2017-10-11,27.57,27.84,27.22,27.79,4129393
NCLH,2017-10-11,59.15,59.42,58.58,58.8,2730616
NDAQ,2017-10-11,74.66,75.69,74.38,75.63,1368454
NEE,2017-10-11,148.63,150.75,148.63,149.87,1329854
NEM,2017-10-11,38.09,38.33,37.485,38.08,3375557
NFLX,2017-10-11,195.57,196.2199,193.81,194.95,6450161
NFX,2017-10-11,30.25,30.35,29.87,30.23,3217179
NI,2017-10-11,26.35,26.69,26.325,26.42,2757564
NKE,2017-10-11,51.39,51.52,50.83,51.03,9109648
NLSN,2017-10-11,40.35,40.501,39.6,39.72,2956839
NOC,2017-10-11,293.79,295.36,292.94,295.19,487447
NOV,2017-10-11,34.85,35.03,34.375,34.98,2145644
NRG,2017-10-11,25.45,25.69,25.27,25.47,4273352
NSC,2017-10-11,130.07,131.56,129.85,131.49,1192489
NTAP,2017-10-11,43.54,43.9399,43.29,43.51,1678438
NTRS,2017-10-11,93.12,93.84,92.61,93.73,945478
NUE,2017-10-11,55.58,57.48,55.47,57.34,3523895
NVDA,2017-10-11,189.6,191,187.74,190.94,13237734
NWL,2017-10-11,42.6,43.3,41.83,43.17,5414561
NWSA,2017-10-11,13.46,13.5,13.35,13.48,1167236
NWS,2017-10-11,13.8,13.8,13.65,13.75,291175
OKE,2017-10-11,55.9,56.55,55.78,56.38,1518889
OMC,2017-10-11,74.26,74.53,73.9,74.35,2758500
ORCL,2017-10-11,48.16,48.47,48.16,48.28,12588339
ORLY,2017-10-11,209.32,210.58,207.34,208.42,500335
OXY,2017-10-11,64.55,64.71,64.14,64.39,2044645
O,2017-10-11,56.6,56.9891,56.55,56.67,1624015
PAYX,2017-10-11,63.72,63.74,63.26,63.48,2913124
PBCT,2017-10-11,18.33,18.35,18.18,18.28,1737305
PCAR,2017-10-11,72.88,73.32,72.62,72.86,1866600
PCG,2017-10-11,69.08,69.67,68.665,69.15,4473577
PCLN,2017-10-11,1916.55,1926.64,1908,1920.2,221397
PDCO,2017-10-11,36.73,37.1,36.56,36.95,1438229
PEG,2017-10-11,48.12,48.4,47.985,48.39,3759512
PEP,2017-10-11,110.9,111.81,110.77,111.51,4051052
PFE,2017-10-11,36.37,36.48,36.2,36.45,17233093
PFG,2017-10-11,67.31,67.48,66.95,67.3,663740
PGR,2017-10-11,49.29,49.36,48.96,49.25,2336605
PG,2017-10-11,91.09,91.73,91.07,91.46,7115398
PHM,2017-10-11,26.86,27.02,26.755,26.97,5023663
PH,2017-10-11,177.52,177.81,176.91,177.56,533563
PKG,2017-10-11,117.58,117.78,116.3,116.7,589518
PKI,2017-10-11,70.84,71.81,70.84,71.5,1048067
PLD,2017-10-11,64.54,64.81,64.13,64.5,2123671
PM,2017-10-11,114.87,115.15,113.8,114.26,3374005
PNC,2017-10-11,136.27,136.68,135.53,136.49,1733027
PNR,2017-10-11,69.93,70.25,69.62,69.95,574579
PNW,2017-10-11,85.74,86.83,85.74,86.4,749041
PPG,2017-10-11,112.38,112.585,111.69,112.41,801757
PPL,2017-10-11,37.76,38.255,37.75,37.92,2463087
PRGO,2017-10-11,87.98,88.47,86.8,87.31,1060742
PRU,2017-10-11,109.66,110.3,109.37,110.01,1484329
PSA,2017-10-11,213,215.21,211.645,214.68,783448
PSX,2017-10-11,93.47,93.95,92.92,93.68,1644346
PVH,2017-10-11,125.97,126.46,124.825,126.21,769633
PWR,2017-10-11,37.48,37.55,37.27,37.52,975872
PXD,2017-10-11,150.66,150.685,147.9201,149.01,1681017
PX,2017-10-11,140.81,141.26,139.92,141.18,781666
PYPL,2017-10-11,67.25,68.42,66.98,67.78,12005648
QCOM,2017-10-11,53.79,54.38,53.66,54.12,9427307
QRVO,2017-10-11,71.9,73,71.9,72.94,839472
RCL,2017-10-11,125.43,125.86,124.5,125.01,1579645
REGN,2017-10-11,459.8,460.85,448.71,452.97,1197831
REG,2017-10-11,63.57,64.08,63.57,63.91,637329
RE,2017-10-11,224.53,224.78,221.02,222.51,563982
RF,2017-10-11,15.12,15.13,14.91,15.04,13462737
RHI,2017-10-11,49.5,50.14,48.52,48.74,1557734
RHT,2017-10-11,118,119.37,117.8142,119.37,1490484
RJF,2017-10-11,86.41,87.05,85.8,86.39,493263
RL,2017-10-11,86.67,86.895,84.51,85.2,1605319
RMD,2017-10-11,76.41,76.82,76.02,76.55,419645
ROK,2017-10-11,182.94,183.77,182.53,183.75,375487
ROP,2017-10-11,251.81,251.929,249.04,249.91,424417
ROST,2017-10-11,64.96,65.23,64.39,64.55,2754383
RRC,2017-10-11,20.22,20.28,19.6,19.93,6352253
RSG,2017-10-11,63.49,63.6,63.215,63.32,1510620
RTN,2017-10-11,187.12,187.48,186.14,187.22,1148353
SBAC,2017-10-11,148.92,151.57,148.46,151.35,1047898
SBUX,2017-10-11,55.46,55.8,55.26,55.64,8881897
SCG,2017-10-11,49.16,49.9,49.15,49.58,1340554
SCHW,2017-10-11,45.02,45.45,44.76,45.31,5039997
SEE,2017-10-11,44.77,44.93,43.88,44.01,2889463
SHW,2017-10-11,380.19,383.75,379.6,383.04,463053
SIG,2017-10-11,66.28,66.69,63.95,64.09,1216176
SJM,2017-10-11,103.8,104.65,103.72,104.27,1198872
SLB,2017-10-11,67.32,67.8,66.84,67.74,8060492
SLG,2017-10-11,104.64,105.54,104.63,104.9,680156
SNA,2017-10-11,150.2,151.17,149.74,150.94,432479
SNI,2017-10-11,85.58,85.58,84.72,84.75,972123
SNPS,2017-10-11,82.66,83.41,82.65,82.86,1342688
SO,2017-10-11,50.09,50.76,50.09,50.48,4431754
SPGI,2017-10-11,158.66,159.19,158.01,159,1821018
SPG,2017-10-11,163.16,165.11,162.62,165.08,1414883
SRCL,2017-10-11,70.84,70.84,70.07,70.71,522662
SRE,2017-10-11,114.57,115.51,114.17,114.94,1432217
STI,2017-10-11,60.56,60.61,60.1,60.17,4493783
STT,2017-10-11,99.2,99.41,98.4,99.29,1818600
STX,2017-10-11,33.58,34.1,33.4,33.5,3610699
STZ,2017-10-11,208.35,209.09,207.34,207.74,972306
SWKS,2017-10-11,104.06,105.68,104.06,105.47,1152289
SWK,2017-10-11,156.04,156.86,155.12,156.49,656158
SYF,2017-10-11,31.72,31.83,31.37,31.42,3444158
SYK,2017-10-11,145.49,146.6,144.91,146.41,1394519
SYMC,2017-10-11,31.38,31.78,31.3,31.61,5287518
SYY,2017-10-11,54.12,54.38,53.69,53.78,2065997
TAP,2017-10-11,83.95,84.28,83.69,84.14,1790121
TDG,2017-10-11,266.79,267.03,262.49,264.56,388899
TEL,2017-10-11,86.59,86.77,86.24,86.75,984049
TGT,2017-10-11,57.79,59.67,57.73,59.15,11676598
TIF,2017-10-11,92.78,93.77,92.611,93.27,1107894
TJX,2017-10-11,72.46,72.93,72.21,72.55,2954960
TMK,2017-10-11,80.82,81.1,80.28,81.1,350321
TMO,2017-10-11,192.6,193.52,192.36,193.46,762879
TPR,2017-10-11,39.52,39.67,38.72,38.87,4458175
TRIP,2017-10-11,41.2,41.67,40.3,40.33,2273789
TROW,2017-10-11,92.21,92.89,91.6,92.85,973012
TRV,2017-10-11,125.64,126.32,125.485,125.61,1059411
TSCO,2017-10-11,60.2,60.74,59.35,59.43,2063081
TSN,2017-10-11,70.13,70.54,69.795,70.04,1639783
TSS,2017-10-11,67.72,67.95,67.25,67.57,1396386
TWX,2017-10-11,103.51,103.89,103.35,103.38,5007096
TXN,2017-10-11,91.99,92.92,91.72,92.87,3161938
TXT,2017-10-11,54.46,54.55,53.73,53.92,2701320
T,2017-10-11,38.52,38.61,38.05,38.19,26978001
UAA,2017-10-11,16.79,16.83,16.31,16.52,3497085
UAL,2017-10-11,67.8,68.76,67.14,67.4,6701117
UA,2017-10-11,15.45,15.45,15.1,15.15,2485328
UDR,2017-10-11,38.67,38.8,38.57,38.61,1116931
UHS,2017-10-11,106.49,107.86,106.49,107.75,810689
ULTA,2017-10-11,212.19,212.68,207.6704,207.89,2061083
UNH,2017-10-11,194.63,196.07,193.59,195.26,2935589
UNM,2017-10-11,52.3,52.36,51.84,52.23,807101
UNP,2017-10-11,112.69,113.22,112.56,113.05,2867225
UPS,2017-10-11,118.12,118.92,117.95,118.92,1810035
URI,2017-10-11,141.83,142.44,140.9085,142.16,826267
USB,2017-10-11,54.11,54.35,53.76,54.26,4969423
UTX,2017-10-11,118.31,118.6,117.43,117.75,3085872
VAR,2017-10-11,100.34,101.58,100.1,100.91,666139
VFC,2017-10-11,64.37,64.75,64.18,64.35,1755085
VIAB,2017-10-11,25.54,25.57,25.13,25.21,6362231
VLO,2017-10-11,77.53,77.92,77.091,77.92,2277477
VMC,2017-10-11,119.11,119.35,116.84,117.28,1003438
VNO,2017-10-11,78.95,79.8,78.72,79.36,1078775
VRSK,2017-10-11,83.72,83.97,83.161,83.36,529970
VRSN,2017-10-11,107.89,108.54,107.62,108.29,535982
VRTX,2017-10-11,153.85,154.64,151.65,154.02,1757612
VTR,2017-10-11,63.17,63.58,62.91,63.05,1719587
VZ,2017-10-11,49.14,49.32,48.51,48.86,10335092
V,2017-10-11,107.7,108.59,107.6,108.44,6473099
WAT,2017-10-11,185.06,186.12,184.67,185.67,462662
WBA,2017-10-11,69.87,70.0299,68.8,68.92,7579218
WDC,2017-10-11,85.99,86.98,85.51,85.62,2919894
WEC,2017-10-11,64.57,65.31,64.51,64.73,1687827
WFC,2017-10-11,55.44,55.71,55.26,55.66,12843107
WHR,2017-10-11,177.13,177.87,175.8501,176.91,641020
WLTW,2017-10-11,155.86,156.12,155.21,155.96,636465
WMB,2017-10-11,30.06,30.18,29.96,30.16,3809099
WMT,2017-10-11,84.58,86.29,84.1,85.73,18561005
WM,2017-10-11,76.99,77.3,76.8,77.08,2337365
WRK,2017-10-11,59.1,59.1,58.15,58.57,1089091
WU,2017-10-11,19.6,19.74,19.54,19.74,3102638
WYNN,2017-10-11,142.03,144.19,142.01,143.27,870212
WYN,2017-10-11,108.96,109.69,108.5,108.97,1763434
WY,2017-10-11,34.35,34.49,34.29,34.39,1699660
XEC,2017-10-11,115.35,115.91,114.5,115.5,782807
XEL,2017-10-11,47.93,48.45,47.91,48.28,2801754
XLNX,2017-10-11,72.28,72.97,72.23,72.76,1332848
XL,2017-10-11,39.42,39.46,38.89,39.35,2392588
XOM,2017-10-11,82.16,82.74,82.14,82.6,7023706
XRAY,2017-10-11,57.45,57.56,56.99,57.32,1403568
XRX,2017-10-11,32.69,32.79,32.58,32.74,1069364
XYL,2017-10-11,64.61,64.75,64.2,64.31,540819
YUM,2017-10-11,76.2,77.03,76.2,76.64,1797281
ZBH,2017-10-11,118.2,118.77,117.75,118.64,918217
ZION,2017-10-11,47.6,47.65,47.09,47.28,1507335
ZTS,2017-10-11,63.9,64.28,63.79,64.28,1612005
AAL,2017-10-12,52.72,52.83,52.34,52.65,2943045
AAPL,2017-10-12,156.35,157.37,155.7299,156,16125054
AAP,2017-10-12,89.38,89.5,86.49,86.56,2514625
ABBV,2017-10-12,91.77,91.99,90.91,91.42,4818207
ABC,2017-10-12,80.37,81.2984,80.37,80.8,1195264
ABT,2017-10-12,54.24,54.73,54.11,54.71,4404962
ACN,2017-10-12,136.98,139.65,136.14,139.2,2872177
ADBE,2017-10-12,153.72,154.85,153.39,153.61,2430193
ADI,2017-10-12,88.48,89.06,88.3,88.83,2309617
ADM,2017-10-12,43.23,43.54,43.23,43.44,1771856
ADP,2017-10-12,112.99,113.64,112.91,113.59,1132738
ADSK,2017-10-12,118.55,119.84,118.51,118.99,1236621
ADS,2017-10-12,223.97,223.97,219.89,220.14,589779
AEE,2017-10-12,59.79,60.385,59.66,60.34,1287214
AEP,2017-10-12,72.81,73.4,72.74,73.34,1821953
AES,2017-10-12,11.22,11.26,11.15,11.22,2833125
AET,2017-10-12,156.45,156.55,154.11,154.49,1668700
AFL,2017-10-12,83.79,84.12,83.381,83.94,1097775
AGN,2017-10-12,207.45,207.48,203.55,204.08,1968793
AIG,2017-10-12,61.75,62.745,61.66,62.55,6179684
AIV,2017-10-12,45.01,45.4,44.95,45.24,787297
AIZ,2017-10-12,95.23,96.46,95.23,95.95,535867
AJG,2017-10-12,61.77,62.135,61.75,62.04,470295
AKAM,2017-10-12,50.41,50.93,50.22,50.52,1171001
ALB,2017-10-12,137,138.33,136.96,137.3,932021
ALGN,2017-10-12,192.79,194.84,192.2,192.38,737346
ALK,2017-10-12,80.82,80.93,79.1301,80.4,2528160
ALLE,2017-10-12,87.88,89.75,87.6201,89.56,913512
ALL,2017-10-12,93.27,93.52,92.43,92.54,1294566
ALXN,2017-10-12,141.35,142.14,140.71,141.46,855800
AMAT,2017-10-12,53.15,54.13,53.04,53.31,12611372
AMD,2017-10-12,13.85,14.37,13.81,14.2,69874095
AME,2017-10-12,66.89,67.59,66.89,67.11,981995
AMGN,2017-10-12,183.39,184.39,182.04,182.76,2223755
AMG,2017-10-12,194.25,195.75,192.78,193.76,391899
AMP,2017-10-12,152,153.28,151.77,152.58,733646
AMT,2017-10-12,137.99,140.33,137.38,140.03,1657947
AMZN,2017-10-12,996.81,1008.44,992.4,1000.93,4067317
ANDV,2017-10-12,106.14,106.35,104.91,105.68,1010757
ANSS,2017-10-12,127.11,129.78,126.88,129.24,510544
ANTM,2017-10-12,190.57,190.85,188.59,189.74,1646330
AON,2017-10-12,147.59,149.5,147.55,149.24,1461394
AOS,2017-10-12,60.66,61.62,60.53,61.45,546978
APA,2017-10-12,41.51,41.74,40.36,41.41,6136691
APC,2017-10-12,47.86,48.26,47.39,47.73,4954186
APD,2017-10-12,152.57,153.4,152.49,153.34,588591
APH,2017-10-12,86.75,87.79,86.7,87.77,717751
ARE,2017-10-12,122.57,123.64,122.49,123.62,463694
ARNC,2017-10-12,27.27,27.685,27.08,27.56,3622173
ATVI,2017-10-12,61.45,62.58,61.2,62.05,4715631
AVB,2017-10-12,180.25,181.31,179.65,180.96,575462
AVGO,2017-10-12,250.42,251.28,248.28,248.74,2007191
AVY,2017-10-12,100.75,101.57,100.63,100.8,482941
AWK,2017-10-12,84.43,85.17,84.24,85.1,1139511
AXP,2017-10-12,91.63,92.23,91.42,91.61,3279018
AYI,2017-10-12,164.83,166.2,163.2497,165.44,663448
AZO,2017-10-12,587.69,593.36,581.455,589.75,233683
A,2017-10-12,66.65,67.6,66.54,67.54,1454994
BAC,2017-10-12,25.87,25.93,25.34,25.45,71770031
BAX,2017-10-12,62.01,62.58,61.87,62.53,1459995
BA,2017-10-12,260.95,262.98,260,261.91,2577900
BBT,2017-10-12,47.44,47.62,46.765,46.85,2602845
BBY,2017-10-12,55.48,55.6,54.44,55.13,4025911
BDX,2017-10-12,196.77,198.89,196.77,198.83,754867
BEN,2017-10-12,44.87,45.13,44.76,44.8,2136473
BF.B,2017-10-12,55.08,55.39,54.69,55.18,578277
BHF,2017-10-12,60.33,60.75,60.081,60.43,457741
BHGE,2017-10-12,34.14,34.3,33.78,33.92,4677528
BIIB,2017-10-12,332.93,334.32,330.04,333.31,1120224
BK,2017-10-12,54.95,55.29,54.66,54.74,3103965
BLK,2017-10-12,476,485.23,473.99,480.59,1241743
BLL,2017-10-12,42.23,42.4,42.17,42.25,1627185
BMY,2017-10-12,65.15,65.73,64.9,65.35,5339734
BRK.B,2017-10-12,187.7,187.99,185.97,186.3,2640716
BSX,2017-10-12,29.26,29.43,29.115,29.43,3575741
BWA,2017-10-12,51.26,51.5,50.28,50.92,2549906
BXP,2017-10-12,128.1,128.4799,127.25,128,542377
CAG,2017-10-12,33.79,34.64,33.79,34.59,3692859
CAH,2017-10-12,65.78,66.8,65.57,66.33,3122225
CAT,2017-10-12,128.4,130.16,128.38,129.99,3372320
CA,2017-10-12,33.68,33.99,33.64,33.92,1295747
CBG,2017-10-12,39.17,39.49,39.08,39.28,1414845
CBOE,2017-10-12,108.82,110.37,108.768,110.02,681222
CBS,2017-10-12,56.6,57.27,56.37,56.51,3857279
CB,2017-10-12,147.62,148.04,146.22,146.58,1117982
CCI,2017-10-12,102.25,103.48,101.63,103.1,2182210
CCL,2017-10-12,66.97,67.44,66.78,66.86,2727898
CDNS,2017-10-12,41.39,42.2,41.32,41.82,2278300
CELG,2017-10-12,139.87,139.91,137.55,138.5,4254177
CERN,2017-10-12,71.64,72.07,71.39,71.75,1938911
CFG,2017-10-12,37.54,37.68,37.04,37.16,2885543
CF,2017-10-12,34.92,35.87,34.91,35.84,4026636
CHD,2017-10-12,47.34,47.73,47.3,47.72,1159528
CHK,2017-10-12,3.9,3.93,3.78,3.85,26757645
CHRW,2017-10-12,76.93,77.25,76.41,77.18,1062335
CHTR,2017-10-12,363,363,352.51,355.71,2582612
CINF,2017-10-12,76.79,76.8998,75.53,75.93,520584
CI,2017-10-12,187.63,188.76,186.56,186.96,1139252
CLX,2017-10-12,130.56,131.1,129.57,130.73,771046
CL,2017-10-12,74.69,75.27,74.22,75.16,3172540
CMA,2017-10-12,76.73,76.87,75.73,75.83,1327983
CMCSA,2017-10-12,36.8,36.9,35.78,35.95,50704486
CME,2017-10-12,137.2,137.9,136.55,137.71,967275
CMG,2017-10-12,310,314.31,308.18,314.17,775099
CMI,2017-10-12,171,172.76,170.95,171.91,619266
CMS,2017-10-12,47.39,47.72,47.386,47.72,1490184
CNC,2017-10-12,96.24,96.57,92.87,93.68,3221583
CNP,2017-10-12,29.31,29.77,29.23,29.72,4504450
COF,2017-10-12,86.4,86.6,84.5,84.59,2795748
COG,2017-10-12,25.42,26.07,25.32,26,5773346
COL,2017-10-12,134.52,135.12,134.51,134.94,1377511
COO,2017-10-12,237.38,238.865,236.78,237.67,481972
COP,2017-10-12,49.09,49.87,49.01,49.81,4443136
COST,2017-10-12,157.87,157.99,156.36,157.22,3596284
COTY,2017-10-12,16.78,16.85,16.57,16.76,2675872
CPB,2017-10-12,45.28,46.13,45.28,45.99,1905414
CRM,2017-10-12,96.14,97.23,95.84,96.74,3118630
CSCO,2017-10-12,33.26,33.46,33.17,33.26,17905601
CSRA,2017-10-12,30.94,31.41,30.79,31.38,995904
CSX,2017-10-12,53.19,53.86,53.1176,53.58,5134345
CTAS,2017-10-12,150.5,151.75,150.49,151.51,597786
CTL,2017-10-12,20.15,20.39,19.97,20.35,37121189
CTSH,2017-10-12,73.74,74.47,73.74,74.09,2675616
CTXS,2017-10-12,80.29,81.96,79.986,81.3,1256477
CVS,2017-10-12,73.9,74.57,73.51,73.78,6176368
CVX,2017-10-12,118.49,119.65,118.31,119.14,3929664
CXO,2017-10-12,133.86,135.08,132.6,135,1058763
C,2017-10-12,75.82,76.14,72.2725,72.37,40166252
DAL,2017-10-12,53.1,53.19,52.54,53.11,5819311
DE,2017-10-12,127.6,129.28,127.34,128.5,2751508
DFS,2017-10-12,64.21,64.84,63.66,63.81,3782521
DGX,2017-10-12,91.44,92.04,90.94,91.52,1615029
DG,2017-10-12,82.21,82.65,81.63,82.18,1888439
DHI,2017-10-12,41.36,41.54,41.26,41.28,2865255
DHR,2017-10-12,86.99,87.45,86.771,87.03,2042682
DISCA,2017-10-12,19.82,19.9,19.27,19.28,11046839
DISCK,2017-10-12,18.77,18.83,18.2,18.23,5532430
DISH,2017-10-12,51.38,51.45,48.73,49.03,5235637
DIS,2017-10-12,97.56,97.8158,96.81,96.93,11018249
DLR,2017-10-12,121.2,122.78,120.81,122.75,972719
DLTR,2017-10-12,91.23,91.5,89.95,91.37,2185270
DOV,2017-10-12,93.55,94.1,93.5,94.07,598058
DPS,2017-10-12,88.74,89.11,88.38,89.06,990711
DRE,2017-10-12,28.91,29.06,28.78,29.05,1470985
DRI,2017-10-12,78.96,79.33,78.25,79.21,1799855
DTE,2017-10-12,109.92,110.73,109.3,110.67,700534
DUK,2017-10-12,86.45,87.07,86.4,86.97,2273027
DVA,2017-10-12,54.57,54.74,53.86,54.4,2196055
DVN,2017-10-12,35.59,35.79,35.4,35.61,3233541
DWDP,2017-10-12,71.5,71.63,71.21,71.4,4464655
DXC,2017-10-12,92.06,93.4,89.5,91.2,4302166
D,2017-10-12,77.91,78.71,77.76,78.63,1841786
EA,2017-10-12,115.97,117.78,115.7701,117.14,2046614
EBAY,2017-10-12,38.31,38.5,38.055,38.09,10045740
ECL,2017-10-12,132.43,133.92,132.43,133.91,679915
ED,2017-10-12,82.8,83.57,82.8,83.53,1227901
EFX,2017-10-12,109.85,110.8499,106.58,108.81,5976152
EIX,2017-10-12,78.52,79.68,78.43,79.66,2836650
EL,2017-10-12,109.58,109.87,109.19,109.49,1799880
EMN,2017-10-12,87.77,88.55,87.74,88.36,829089
EMR,2017-10-12,63.36,64.03,63.36,63.92,1574371
EOG,2017-10-12,96.08,96.89,95.72,96.65,2173722
EQIX,2017-10-12,458.38,468.22,458.38,464.7,439240
EQR,2017-10-12,66.48,67.265,66.34,67.23,1343630
EQT,2017-10-12,62.74,63.86,62.31,63.49,2318892
ESRX,2017-10-12,57.81,58.18,57.41,57.67,3766891
ESS,2017-10-12,258.21,261.11,258.05,261.1,167819
ES,2017-10-12,61.26,61.95,61.11,61.67,1757388
ETFC,2017-10-12,44.38,44.5,43.92,43.98,1426592
ETN,2017-10-12,78.56,79.16,78.31,78.72,2504019
ETR,2017-10-12,80.32,81.82,80,81.8,1392167
EVHC,2017-10-12,41.59,41.84,40.71,41.65,2370330
EW,2017-10-12,110.07,110.62,109.85,110.2,733134
EXC,2017-10-12,38.4,38.95,38.25,38.94,4733762
EXPD,2017-10-12,60.25,60.5,60.14,60.44,777787
EXPE,2017-10-12,147.1,148.07,145.85,147.98,1383952
EXR,2017-10-12,80.67,81.615,80.64,81.61,1189959
FAST,2017-10-12,44.38,45.95,44.38,45.94,4633013
FBHS,2017-10-12,66.08,66.55,66.08,66.25,825718
FB,2017-10-12,172.61,173.85,172.29,172.55,10351044
FCX,2017-10-12,14.53,14.68,14.45,14.51,14161524
FDX,2017-10-12,222.57,225.83,222.31,225.06,1172373
FE,2017-10-12,31.87,32.56,31.77,32.45,4196899
FFIV,2017-10-12,115.4,116.69,115.04,115.69,987883
FISV,2017-10-12,126.73,127.59,126.7,127.17,1410669
FIS,2017-10-12,94.56,94.99,94.42,94.61,1051638
FITB,2017-10-12,28.41,28.41,28.01,28.15,6048885
FLIR,2017-10-12,42.64,42.97,42.59,42.68,1830812
FLR,2017-10-12,42.49,42.63,42.4,42.61,751875
FLS,2017-10-12,43.45,44.15,43.42,44.07,1774291
FL,2017-10-12,32.64,32.69,31.38,31.43,4098376
FMC,2017-10-12,92.19,93.2699,91.87,92.93,934782
FOXA,2017-10-12,25.8,26.41,25.78,26.14,13160657
FOX,2017-10-12,25.3,25.78,25.2,25.49,4765116
FRT,2017-10-12,127.69,128.63,126.835,128.51,447952
FTI,2017-10-12,26.93,26.94,26.6,26.62,2969482
FTV,2017-10-12,72.49,73.01,72.27,72.89,978370
F,2017-10-12,12.3,12.32,12.11,12.12,45924434
GD,2017-10-12,212.48,213.98,212.48,213.72,727206
GE,2017-10-12,23.05,23.09,22.83,23.05,59948728
GGP,2017-10-12,21.42,21.62,21.18,21.46,6229025
GILD,2017-10-12,82.57,82.82,81.0201,81.3,6763601
GIS,2017-10-12,50.86,51.57,50.76,51.27,3399201
GLW,2017-10-12,29.64,30.01,29.52,29.94,6266873
GM,2017-10-12,44.97,45.43,44.15,44.89,15665087
GOOGL,2017-10-12,1003.84,1011.54,1001.1,1005.65,1530664
GOOG,2017-10-12,987.45,994.12,985,987.83,1262793
GPC,2017-10-12,95.43,96.19,94.81,95.86,474501
GPN,2017-10-12,98.97,99.91,98.65,99.06,723497
GPS,2017-10-12,28.11,28.38,27.17,27.21,8966304
GRMN,2017-10-12,54.39,54.75,54.26,54.7,865171
GS,2017-10-12,242.33,243.42,238.75,239.8,2148150
GT,2017-10-12,32.85,32.97,32.4,32.71,2261747
GWW,2017-10-12,172.4,177.68,172.4,177.55,807116
HAL,2017-10-12,45.02,45.2,44.69,44.76,5783495
HAS,2017-10-12,96.44,96.97,96.22,96.6,798482
HBAN,2017-10-12,13.87,13.92,13.75,13.79,5982742
HBI,2017-10-12,23.6,23.71,23.35,23.68,2197179
HCA,2017-10-12,75.33,75.48,73.64,74.22,4312877
HCN,2017-10-12,67.84,68.01,67.09,68.01,1382299
HCP,2017-10-12,26.44,26.57,26.26,26.43,3373565
HD,2017-10-12,165.41,165.41,164.47,164.59,3397775
HES,2017-10-12,43.8,44.31,43.36,44.2,2760754
HIG,2017-10-12,55.87,56,55.71,55.86,1454279
HII,2017-10-12,234.17,236.65,233.4,235.44,432752
HLT,2017-10-12,70.15,70.5,69.84,70.38,2080941
HOG,2017-10-12,46.27,46.73,45.94,46.46,1878924
HOLX,2017-10-12,36.65,36.67,36.43,36.56,1751177
HON,2017-10-12,142.69,143.42,142.69,143.19,3004010
HPE,2017-10-12,14.93,14.94,14.73,14.8,8239166
HPQ,2017-10-12,20.35,20.47,20.25,20.4,9084871
HP,2017-10-12,51.61,51.66,50.3001,51.03,1040090
HRB,2017-10-12,25.56,26,25.49,25.75,2330836
HRL,2017-10-12,31.68,31.93,31.61,31.8,1553980
HRS,2017-10-12,135.81,136.83,135.81,136.62,414166
HSIC,2017-10-12,80.78,81.16,80.44,80.51,811887
HST,2017-10-12,18.84,19.41,18.71,19.4,11397324
HSY,2017-10-12,109.46,110.64,109.46,109.97,1167497
HUM,2017-10-12,240.99,242.34,239.58,241.44,727935
IBM,2017-10-12,147.56,147.89,146.77,147.03,3264344
ICE,2017-10-12,70.02,70.69,69.89,69.91,1910141
IDXX,2017-10-12,157.53,163.085,157.53,161.76,484965
IFF,2017-10-12,147.42,148.29,147.25,147.59,290784
ILMN,2017-10-12,207.21,211.49,207.0976,208.24,657641
INCY,2017-10-12,111.3,112.96,110.8501,112.73,1590822
INFO,2017-10-12,43.8,44.32,43.8,44,1526025
INTC,2017-10-12,39.35,39.39,38.98,39.19,18286944
INTU,2017-10-12,143.65,145.93,143.46,145.86,1094502
IPG,2017-10-12,20.47,20.51,20.34,20.35,7866230
IP,2017-10-12,57.28,57.56,57.13,57.23,1676393
IQV,2017-10-12,97.63,98.72,97.605,98.45,1055883
IRM,2017-10-12,38.85,39.865,38.78,39.81,1328994
IR,2017-10-12,91.3,92,91.1,91.38,1500246
ISRG,2017-10-12,363.89,364.93,361.28,362.53,842875
ITW,2017-10-12,151.26,153.35,151.045,153.23,814745
IT,2017-10-12,123.9,124.51,123.42,123.58,455420
IVZ,2017-10-12,36.28,36.685,36.19,36.29,4511378
JBHT,2017-10-12,105.8,108.42,105.6,108.35,1256187
JCI,2017-10-12,41.15,41.48,41.01,41.39,2884427
JEC,2017-10-12,57.82,58.6,57.78,58.52,508047
JNJ,2017-10-12,136.34,137.52,136.02,136.83,5172806
JNPR,2017-10-12,25.72,26.7,25.08,25.47,19830763
JPM,2017-10-12,97.3,97.5,95.62,95.99,18251616
JWN,2017-10-12,42.71,42.8,42.12,42.59,2938790
KEY,2017-10-12,18.5,18.5463,18.22,18.24,16322817
KHC,2017-10-12,78.35,78.6478,78.04,78.15,2485407
KIM,2017-10-12,19.41,19.56,19.22,19.28,3380670
KLAC,2017-10-12,104.89,105.76,104.5,104.82,937119
KMB,2017-10-12,117.92,118.1699,116.64,117.56,1870778
KMI,2017-10-12,18.92,19,18.79,18.88,7513859
KMX,2017-10-12,76.24,76.32,75.45,75.7,1519546
KORS,2017-10-12,47.03,47.67,46.8,47.65,2910790
KO,2017-10-12,45.98,46.14,45.94,46.11,7710216
KR,2017-10-12,20.77,21.36,20.53,21,20201961
KSS,2017-10-12,42.84,43.05,41.7701,42.32,3834333
KSU,2017-10-12,104.9,105.98,104.9,105.46,1033502
K,2017-10-12,61.19,62.59,61.19,62.39,3105660
LB,2017-10-12,41.68,41.74,40.7,41.43,2847434
LEG,2017-10-12,48.21,48.3,47.62,47.89,1419436
LEN,2017-10-12,55.2157,55.5882,54.9412,54.951,1461376
LH,2017-10-12,149.56,150.63,148.9,150.26,646850
LKQ,2017-10-12,36.88,37.19,36.59,37.17,1437236
LLL,2017-10-12,187.7,189.57,187.437,188.82,405832
LLY,2017-10-12,86.1,86.45,85.91,86.43,1941143
LMT,2017-10-12,318.35,321.56,318.28,321.15,867742
LNC,2017-10-12,75.28,75.49,74.795,74.85,903415
LNT,2017-10-12,42.65,43.03,42.65,43.01,1483856
LOW,2017-10-12,81.2,81.83,80.741,81.57,3462967
LRCX,2017-10-12,186.11,189.11,186.11,186.99,2138747
LUK,2017-10-12,25.28,25.45,25.21,25.33,1395916
LUV,2017-10-12,58.78,59.4,58.59,58.81,3509897
LYB,2017-10-12,96.88,97.62,96.2,97.53,1999317
L,2017-10-12,48.62,48.8999,48.48,48.86,821497
MAA,2017-10-12,108,108.67,107.5128,108.66,566300
MAC,2017-10-12,57.69,57.92,56.94,57.55,1398209
MAR,2017-10-12,114.07,114.87,113.65,114.46,1739112
MAS,2017-10-12,38.81,39.08,38.73,39.04,2381804
MAT,2017-10-12,15.66,15.685,15.47,15.62,6555915
MA,2017-10-12,146.83,148.16,146.44,146.74,3226234
MCD,2017-10-12,162.99,164.4,162.77,163.91,3023607
MCHP,2017-10-12,91.47,92.4,91.47,91.78,1119525
MCK,2017-10-12,149.94,151.5,149.23,150.67,1025615
MCO,2017-10-12,142.34,143.93,142.0301,143.93,739675
MDLZ,2017-10-12,41.76,41.9,41.52,41.81,5110189
MDT,2017-10-12,77.72,77.96,77.1,77.92,8427037
MET,2017-10-12,52.97,52.97,52.64,52.73,3533294
MGM,2017-10-12,30.79,30.83,30.05,30.07,11904533
MHK,2017-10-12,257.05,258.28,256.49,258.24,397162
MKC,2017-10-12,98.43,99.24,98.29,99.02,641611
MLM,2017-10-12,203.23,205.98,203.23,205.98,343029
MMC,2017-10-12,83.54,83.93,83.37,83.57,1594589
MMM,2017-10-12,216.6,217.64,216.29,217.59,1907960
MNST,2017-10-12,55.66,56.01,55.51,55.96,1398891
MON,2017-10-12,119.75,120.03,119.55,119.91,1218500
MOS,2017-10-12,21.02,21.27,20.945,21.23,2894198
MO,2017-10-12,64.67,65.49,64.28,65.35,6895926
MPC,2017-10-12,56,56.9,55.8,56.55,3048423
MRK,2017-10-12,63.79,63.98,63.555,63.83,6158543
MRO,2017-10-12,13.51,13.69,13.469,13.62,6869646
MSFT,2017-10-12,76.49,77.29,76.37,77.12,16876538
MSI,2017-10-12,89.19,90.23,88.89,89.8,725550
MS,2017-10-12,49.3,49.42,48.38,48.59,6915080
MTB,2017-10-12,163.25,164.5,162.7412,162.83,652610
MTD,2017-10-12,657.84,661.21,657.35,660.07,115893
MU,2017-10-12,41.21,41.75,40.29,40.58,66789764
MYL,2017-10-12,38.25,38.263,37.6,37.76,3954181
M,2017-10-12,20.42,20.42,20.05,20.24,9618596
NAVI,2017-10-12,11.76,11.98,11.67,11.8,6118670
NBL,2017-10-12,27.47,27.55,27.11,27.29,3784030
NCLH,2017-10-12,58.56,59.3,58.43,58.86,33545860
NDAQ,2017-10-12,75.71,75.75,74.72,74.91,1308339
NEE,2017-10-12,150.11,150.94,149.396,150.7,1305370
NEM,2017-10-12,38.1,38.53,37.98,38.39,2754696
NFLX,2017-10-12,196.75,198.62,194.71,195.86,7753341
NFX,2017-10-12,29.8,30.03,29.53,29.78,1926486
NI,2017-10-12,26.5,26.69,26.49,26.57,2388269
NKE,2017-10-12,50.98,51.12,50.35,50.83,10658445
NLSN,2017-10-12,39.58,39.95,39.43,39.87,2708688
NOC,2017-10-12,295.12,298.88,295,298.68,705893
NOV,2017-10-12,34.57,34.65,34.31,34.38,2404550
NRG,2017-10-12,25.54,25.825,25.22,25.68,4492185
NSC,2017-10-12,131.68,133.97,131.68,133.69,1311918
NTAP,2017-10-12,43.38,43.59,42.99,43.42,3473601
NTRS,2017-10-12,93.95,94.48,93.265,93.35,923946
NUE,2017-10-12,56.99,57.67,56.61,57.42,2213384
NVDA,2017-10-12,191.08,193.09,189.9301,191.03,13207315
NWL,2017-10-12,42.98,42.99,42.34,42.78,4166192
NWSA,2017-10-12,13.46,13.575,13.37,13.54,1768869
NWS,2017-10-12,13.7,13.9,13.7,13.85,208326
OKE,2017-10-12,55.98,56.58,55.68,56.41,2335883
OMC,2017-10-12,74.3,74.84,73.94,74.36,2138099
ORCL,2017-10-12,48.27,48.48,48.11,48.23,11715630
ORLY,2017-10-12,208.99,208.99,205.4688,207.01,707092
OXY,2017-10-12,64.17,64.31,63.9,64.22,3100040
O,2017-10-12,56.65,56.93,56.45,56.75,1374024
PAYX,2017-10-12,63.45,64.44,63.3461,64.42,2055148
PBCT,2017-10-12,18.35,18.42,18.24,18.28,1972394
PCAR,2017-10-12,72.56,73.25,72.34,72.93,2732121
PCG,2017-10-12,69.29,69.35,64.42,64.5,12958003
PCLN,2017-10-12,1920.2,1924.36,1913.46,1918.95,235260
PDCO,2017-10-12,36.73,37.43,36.405,37.23,988990
PEG,2017-10-12,48.37,49.03,48.2936,49.02,3067307
PEP,2017-10-12,111.51,112.51,111.38,112.45,3287194
PFE,2017-10-12,36.48,36.6,36.28,36.35,13994415
PFG,2017-10-12,67.1,67.59,66.96,67.33,879277
PGR,2017-10-12,49.32,49.41,48.7,48.75,3064813
PG,2017-10-12,91.41,92.305,91.39,92.15,5984905
PHM,2017-10-12,26.9,27.29,26.9,27.09,3667913
PH,2017-10-12,177.43,180.19,177.43,180.08,793273
PKG,2017-10-12,116.92,116.92,115.385,115.5,809339
PKI,2017-10-12,71.54,72,71.33,71.81,708116
PLD,2017-10-12,64.43,65.08,64.33,65.08,2671579
PM,2017-10-12,114.66,114.75,113.5,114.53,3100449
PNC,2017-10-12,137.41,137.41,134.94,135.27,2359917
PNR,2017-10-12,69.65,70.39,69.57,69.89,1263834
PNW,2017-10-12,86.48,87.44,86.48,87.31,956104
PPG,2017-10-12,112.25,113.82,112.17,113.4,1368838
PPL,2017-10-12,37.9,38.5,37.82,38.37,2749841
PRGO,2017-10-12,87.39,88.1,86.86,87.66,1307495
PRU,2017-10-12,110.15,110.15,109.14,109.35,1149072
PSA,2017-10-12,214.6,216.92,214.47,216.81,541558
PSX,2017-10-12,93.45,94.46,93.325,94.34,1692842
PVH,2017-10-12,125.78,125.78,124.125,124.8,652661
PWR,2017-10-12,37.42,37.7,37.34,37.5,987790
PXD,2017-10-12,147.67,149.79,145.95,146.24,2473130
PX,2017-10-12,140.53,141.98,140.35,141.87,880849
PYPL,2017-10-12,68.02,68.98,67.8048,68.86,8888300
QCOM,2017-10-12,53.88,54.175,52.96,53,7062303
QRVO,2017-10-12,72.72,73.07,72.2601,72.36,1233022
RCL,2017-10-12,124.78,125.68,124.51,125,1709588
REGN,2017-10-12,454,454.5203,444.2,447.15,704789
REG,2017-10-12,63.79,64.05,63.34,64.04,753752
RE,2017-10-12,223.09,227.66,223.09,226.81,579496
RF,2017-10-12,15.08,15.15,14.875,14.91,10460498
RHI,2017-10-12,48.56,49.15,48.21,48.9,1209142
RHT,2017-10-12,119.31,121.22,119.29,120.91,3081371
RJF,2017-10-12,86.55,86.93,86.15,86.33,405946
RL,2017-10-12,85.06,85.42,83.26,85.26,1239019
RMD,2017-10-12,76.9,77.64,76.8,77.59,546613
ROK,2017-10-12,183.26,185.29,183.18,184.5,444733
ROP,2017-10-12,249.17,252.25,249.1,252.05,295982
ROST,2017-10-12,64.55,64.66,63.16,63.28,3254305
RRC,2017-10-12,19.77,19.93,19.33,19.8,4632260
RSG,2017-10-12,63.19,63.89,63.19,63.67,1439773
RTN,2017-10-12,187.22,189.39,187.15,188.91,1030557
SBAC,2017-10-12,151.41,152.455,151.2,152.22,1147346
SBUX,2017-10-12,55.67,56.27,55.309,55.97,7234267
SCG,2017-10-12,49.54,49.87,49.3,49.6,1468649
SCHW,2017-10-12,45.5,45.5,44.93,45.03,5896051
SEE,2017-10-12,43.84,44.21,43.71,44.14,2170241
SHW,2017-10-12,382.06,384.99,381.19,383.57,443553
SIG,2017-10-12,63.72,63.82,61.2042,61.59,2178543
SJM,2017-10-12,104.13,106.51,104.13,106.01,1282171
SLB,2017-10-12,67.22,67.42,66.79,67.29,6225799
SLG,2017-10-12,104.72,105.22,104.435,104.83,478764
SNA,2017-10-12,150.97,152.28,150.63,151.61,517304
SNI,2017-10-12,84.29,84.56,83.67,83.84,2064742
SNPS,2017-10-12,83.1,84.93,83,84.74,1146353
SO,2017-10-12,50.48,50.845,50.39,50.74,3420230
SPGI,2017-10-12,159.32,161.66,159.02,161.12,993752
SPG,2017-10-12,164.56,165.92,162.7001,164.54,1385689
SRCL,2017-10-12,70.5,71.93,70.255,71.27,816712
SRE,2017-10-12,114.93,116.17,114.51,115.96,1161030
STI,2017-10-12,60.29,60.55,59.61,59.67,2262437
STT,2017-10-12,99.3,99.8899,98.6,98.63,1691501
STX,2017-10-12,33.4,33.77,33.22,33.62,5111119
STZ,2017-10-12,207.81,208.56,207.1,207.4,1321690
SWKS,2017-10-12,105.23,106.035,104.92,105.04,1103417
SWK,2017-10-12,156.63,158.37,156.51,158.28,680129
SYF,2017-10-12,31.33,31.33,30.48,30.64,6771795
SYK,2017-10-12,146.15,146.86,145.775,146.56,823549
SYMC,2017-10-12,31.58,32.2,31.58,31.9,3770596
SYY,2017-10-12,53.77,54.41,53.6,54.28,1406775
TAP,2017-10-12,83.92,84.39,83.78,84.35,806895
TDG,2017-10-12,264.36,266.47,264.26,266.16,296853
TEL,2017-10-12,86.62,87.62,86.411,87.44,1058515
TGT,2017-10-12,59.01,60.245,58.54,60.19,8970667
TIF,2017-10-12,92.91,93.065,91.85,92.08,1377743
TJX,2017-10-12,72.43,72.43,71.13,71.78,3478936
TMK,2017-10-12,81.1,81.62,80.91,81.53,428633
TMO,2017-10-12,193.5,193.67,192.9,193.39,876528
TPR,2017-10-12,38.88,39.45,38.72,39.42,3035442
TRIP,2017-10-12,40.18,40.46,39.15,39.53,2490496
TROW,2017-10-12,93.07,94.715,93.07,94.46,1720871
TRV,2017-10-12,126.02,126.5,125.46,125.95,1022192
TSCO,2017-10-12,60.4,60.4,57.59,58.2,3094368
TSN,2017-10-12,70.04,70.98,69.9,70.8,2695462
TSS,2017-10-12,67.43,68.14,67.38,67.81,1305891
TWX,2017-10-12,103.01,103.055,101.34,101.45,7681943
TXN,2017-10-12,92.88,93.31,92.59,92.62,3537901
TXT,2017-10-12,53.92,54.11,53.415,53.55,2994644
T,2017-10-12,37.49,37.53,35.83,35.86,81976416
UAA,2017-10-12,16.22,16.55,16.05,16.55,4408864
UAL,2017-10-12,67.17,67.5499,66.59,66.64,3431908
UA,2017-10-12,15.05,15.255,14.88,15.22,2797286
UDR,2017-10-12,38.62,38.935,38.58,38.93,1047294
UHS,2017-10-12,107.45,107.49,105.22,105.92,1057552
ULTA,2017-10-12,201.52,201.78,189.5,190.16,5495992
UNH,2017-10-12,195.01,195.36,192.73,192.92,2954744
UNM,2017-10-12,52.26,52.41,51.97,52.01,996545
UNP,2017-10-12,113.16,113.98,112.95,113.69,2561671
UPS,2017-10-12,118.8,120.02,118.6506,119.57,2290275
URI,2017-10-12,140.99,144.35,140.16,144.01,1120115
USB,2017-10-12,54.12,54.34,53.89,53.99,4233946
UTX,2017-10-12,117.67,118.927,117.63,118.82,2375601
VAR,2017-10-12,100.94,102.44,100.58,102.27,600423
VFC,2017-10-12,64.37,64.59,63.995,64.44,1889101
VIAB,2017-10-12,24.44,24.67,23.45,24.57,17926619
VLO,2017-10-12,77.4,78.05,77.1,77.91,2532542
VMC,2017-10-12,116.76,118.38,116.58,117.79,1011186
VNO,2017-10-12,79.3,79.59,78.9,79.57,806669
VRSK,2017-10-12,83.39,83.99,83.21,83.82,640233
VRSN,2017-10-12,108.3,109.24,107.95,108,915210
VRTX,2017-10-12,152.93,154.85,152.84,153.98,1535039
VTR,2017-10-12,63.03,63.15,62.37,63.08,1933055
VZ,2017-10-12,48.44,48.85,48.13,48.35,17087942
V,2017-10-12,108.5,108.71,107.9,108.11,6496053
WAT,2017-10-12,185.17,186.17,185.12,185.8,276298
WBA,2017-10-12,68.8,69.61,68.55,69,6119253
WDC,2017-10-12,85.6,86.24,85.2,85.76,2160699
WEC,2017-10-12,64.78,65.64,64.74,65.57,1633298
WFC,2017-10-12,55.69,55.71,55.06,55.21,15067498
WHR,2017-10-12,176.66,177.9,175.92,177.1,700622
WLTW,2017-10-12,155.96,156.98,155.7,156.43,649220
WMB,2017-10-12,29.94,30.3,29.94,30.17,2561563
WMT,2017-10-12,85.7,86.37,85.06,86.1,12876987
WM,2017-10-12,77,77.21,76.86,76.92,2592325
WRK,2017-10-12,58.58,58.99,58.48,58.71,976770
WU,2017-10-12,19.69,19.755,19.615,19.74,2787921
WYNN,2017-10-12,143.56,145.9,140.11,140.76,2441881
WYN,2017-10-12,108.54,109.77,108.26,109.67,1014801
WY,2017-10-12,34.32,34.65,34.14,34.59,1901217
XEC,2017-10-12,114.17,114.78,112.58,114.56,681323
XEL,2017-10-12,48.32,48.8,48.15,48.76,2702691
XLNX,2017-10-12,72.75,72.9,72.3,72.47,2185935
XL,2017-10-12,40.63,40.94,40.03,40.67,5269712
XOM,2017-10-12,82.31,82.5,82.17,82.43,6647544
XRAY,2017-10-12,57.4,58.485,57.085,58.41,1887942
XRX,2017-10-12,32.69,32.81,32.54,32.71,1178152
XYL,2017-10-12,64.21,64.89,64.051,64.88,880874
YUM,2017-10-12,76.5,76.85,76.28,76.41,1676143
ZBH,2017-10-12,118.35,120.75,118.06,120.63,1486018
ZION,2017-10-12,47.5,47.62,46.68,46.72,1623241
ZTS,2017-10-12,64.24,64.935,64.195,64.91,1837949
AAL,2017-10-13,52.67,52.8611,52.2588,52.7,2960327
AAPL,2017-10-13,156.73,157.28,156.41,156.99,16394188
AAP,2017-10-13,86.76,86.8726,85.4,85.51,1969473
ABBV,2017-10-13,91.41,91.85,90.54,90.67,6803873
ABC,2017-10-13,80.42,81.41,77.77,79.44,2469252
ABT,2017-10-13,54.64,54.79,54.45,54.65,4951775
ACN,2017-10-13,139.58,140,138.2,139.2,1687180
ADBE,2017-10-13,153.96,154.59,153.06,153.93,2515573
ADI,2017-10-13,88.95,89.67,88.51,89.06,2230901
ADM,2017-10-13,43.76,44.42,43.65,44,3327416
ADP,2017-10-13,114.18,114.4,112.24,113.86,1239310
ADSK,2017-10-13,119.77,119.77,118.4498,119.63,1262946
ADS,2017-10-13,221.54,234.18,220.85,230.86,953361
AEE,2017-10-13,60.49,60.74,60.04,60.41,1159327
AEP,2017-10-13,73.55,73.91,72.925,73.16,1943775
AES,2017-10-13,11.27,11.34,11.23,11.25,2038176
AET,2017-10-13,151.31,153.48,149.69,153.06,2000368
AFL,2017-10-13,84.03,84.68,83.96,84.01,1240259
AGN,2017-10-13,205.19,207.24,203.46,205.52,1815997
AIG,2017-10-13,62.43,63.37,62.24,63.16,7080434
AIV,2017-10-13,45.51,45.54,44.63,44.66,899280
AIZ,2017-10-13,96.01,96.06,95.54,95.71,407735
AJG,2017-10-13,62,62.31,61.78,62.02,390961
AKAM,2017-10-13,50.66,50.89,50.58,50.76,1509481
ALB,2017-10-13,138.75,139.48,137.53,138.94,906376
ALGN,2017-10-13,192.58,193.94,191.35,192.81,699786
ALK,2017-10-13,80.4,81.22,80.09,80.96,1326165
ALLE,2017-10-13,89.81,89.81,88.19,88.3,380531
ALL,2017-10-13,92.71,93.06,92.27,92.34,1655545
ALXN,2017-10-13,141.29,143,140.44,140.61,721653
AMAT,2017-10-13,53.6,54.045,53.237,53.94,10208344
AMD,2017-10-13,14.32,14.41,14.12,14.22,37515843
AME,2017-10-13,67.55,67.65,67.15,67.2,860605
AMGN,2017-10-13,182.64,183.35,182.01,183.01,2331710
AMG,2017-10-13,193.79,195.8699,192.49,193.55,364396
AMP,2017-10-13,152.55,153.75,152.07,152.91,736089
AMT,2017-10-13,140.75,140.91,139.27,139.97,1815697
AMZN,2017-10-13,1007,1007.77,1001.03,1002.94,2431462
ANDV,2017-10-13,106.16,106.16,105,105.37,819490
ANSS,2017-10-13,129.82,130.22,129.34,129.94,274019
ANTM,2017-10-13,185.5,187,182.31,183.83,3279980
AON,2017-10-13,149.52,150.12,148.93,149.38,694541
AOS,2017-10-13,61.69,61.8,61.07,61.16,728536
APA,2017-10-13,42.04,42.079,41.1291,41.6,3019672
APC,2017-10-13,48.18,48.51,47.66,47.79,4035239
APD,2017-10-13,153.5,154.41,153.41,153.46,1388360
APH,2017-10-13,87.93,88,87.09,87.2,2095150
ARE,2017-10-13,124.28,124.37,123.13,123.66,488793
ARNC,2017-10-13,27.67,27.68,27.035,27.16,9037754
ATVI,2017-10-13,62.38,62.44,60.55,61.08,7151647
AVB,2017-10-13,181.88,181.995,180.55,180.6,815058
AVGO,2017-10-13,250.15,250.84,247.47,247.96,1526409
AVY,2017-10-13,101.29,102.0699,101.2,101.94,442456
AWK,2017-10-13,85.22,85.78,84.8,85.02,909525
AXP,2017-10-13,91.5,92.92,91.26,92.86,3224158
AYI,2017-10-13,165.75,165.83,162.04,162.53,534110
AZO,2017-10-13,590.09,600.29,587,599.16,294548
A,2017-10-13,67.63,67.82,66.89,66.99,943164
BAC,2017-10-13,25.38,26,25.12,25.83,104196860
BAX,2017-10-13,62.59,62.87,62.29,62.82,2837203
BA,2017-10-13,262.9,263.79,260.74,260.74,2243903
BBT,2017-10-13,46.77,47.18,46.36,46.7,2842139
BBY,2017-10-13,55.29,55.34,54.02,55.1,3104545
BDX,2017-10-13,198.68,201.47,197.44,201.43,1340057
BEN,2017-10-13,44.76,45.095,44.64,44.64,1914216
BF.B,2017-10-13,55.47,55.47,55.04,55.25,727243
BHF,2017-10-13,60.35,60.42,59.78,60.4,489287
BHGE,2017-10-13,34.26,34.6,33.71,33.73,2854919
BIIB,2017-10-13,333.26,338.94,332.07,337.64,1360299
BK,2017-10-13,54.57,55.0931,54.33,54.67,3156289
BLK,2017-10-13,480.51,483.56,475.07,475.49,639780
BLL,2017-10-13,42.34,42.62,42.3,42.35,1889383
BMY,2017-10-13,65.51,66.1,65.14,65.29,6209580
BRK.B,2017-10-13,186.77,188,186.33,187.37,2830248
BSX,2017-10-13,29.46,29.485,29.33,29.44,3383917
BWA,2017-10-13,51.32,51.72,50.983,51.13,1074080
BXP,2017-10-13,128.3,128.99,127.2,128.29,502806
CAG,2017-10-13,34.7,34.7,34.2,34.33,4692253
CAH,2017-10-13,66.15,66.35,63.85,64.96,3742352
CAT,2017-10-13,131,131.41,129.2041,130.71,3478191
CA,2017-10-13,34.05,34.165,33.83,33.88,1136138
CBG,2017-10-13,39.37,39.635,39.18,39.59,955292
CBOE,2017-10-13,110.2,110.67,109.92,110.5,646002
CBS,2017-10-13,56.44,57.32,56.22,57,2699990
CB,2017-10-13,146.6,149.19,145.96,148.84,1855687
CCI,2017-10-13,103.52,104,102.44,102.5,2084226
CCL,2017-10-13,67.38,68.02,67,67.94,2998032
CDNS,2017-10-13,42,42.19,41.89,42,2090220
CELG,2017-10-13,138.47,138.47,135.54,136.46,5151061
CERN,2017-10-13,73.06,73.86,72.07,73.57,2182793
CFG,2017-10-13,37,37.335,36.51,36.98,3742695
CF,2017-10-13,36.07,37,35.93,36.8,6124125
CHD,2017-10-13,47.73,48.26,47.62,47.96,1220863
CHK,2017-10-13,3.9,3.93,3.85,3.88,15964755
CHRW,2017-10-13,78.58,78.94,77.15,77.26,1655338
CHTR,2017-10-13,354.62,360.22,347.54,357.4,2710259
CINF,2017-10-13,75.94,77.06,75.77,76.47,393623
CI,2017-10-13,184,186.43,183.08,186.15,1974110
CLX,2017-10-13,131.25,132.04,130.89,131.29,671951
CL,2017-10-13,75.48,76.03,75.26,75.99,3761301
CMA,2017-10-13,75.72,76.05,74.885,75.55,1287829
CMCSA,2017-10-13,35.92,36.16,35.26,36.01,43672458
CME,2017-10-13,137.57,138.27,136.81,137.31,1737442
CMG,2017-10-13,311.82,328.62,311.75,326.45,2118977
CMI,2017-10-13,172.85,174.17,172.3845,172.62,709788
CMS,2017-10-13,47.84,48.08,47.43,47.54,1108806
CNC,2017-10-13,87.06,91.2195,83.56,90.56,6397067
CNP,2017-10-13,29.84,29.965,29.35,29.36,2650610
COF,2017-10-13,84.3,85.83,83.88,85.36,1931736
COG,2017-10-13,26.23,26.39,25.9,26,6533981
COL,2017-10-13,134.98,135.15,134.51,134.71,1052796
COO,2017-10-13,236.85,236.85,235.1,236,310793
COP,2017-10-13,49.99,50.16,49.36,49.4,4629908
COST,2017-10-13,157.42,160.08,157.09,159.85,3634493
COTY,2017-10-13,16.77,17.21,16.77,17.06,2643757
CPB,2017-10-13,46.24,46.41,45.86,46.18,1882804
CRM,2017-10-13,97.15,97.63,96.69,96.94,2496037
CSCO,2017-10-13,33.4,33.57,33.323,33.47,13578818
CSRA,2017-10-13,31.47,31.49,31.06,31.38,559134
CSX,2017-10-13,53.74,53.94,52.75,52.83,3946709
CTAS,2017-10-13,151.87,152.48,151.41,151.94,522463
CTL,2017-10-13,20.39,20.55,20.07,20.25,12950021
CTSH,2017-10-13,74.61,74.77,74.23,74.38,1466970
CTXS,2017-10-13,81.77,81.85,80.97,81.47,1120350
CVS,2017-10-13,74.11,74.2,72.52,72.6,6716343
CVX,2017-10-13,119.79,120,119.07,119.16,4640071
CXO,2017-10-13,136.5,136.62,133.21,133.39,860788
C,2017-10-13,72.1,72.3356,70.91,72.11,30907260
DAL,2017-10-13,53.11,54.04,53.02,53.96,7242766
DE,2017-10-13,129.02,129.02,127.3801,127.91,2023197
DFS,2017-10-13,63.73,64.42,63.53,63.88,2780064
DGX,2017-10-13,91.16,91.61,90.59,91.06,785808
DG,2017-10-13,82.33,83.18,81.91,82.57,2016082
DHI,2017-10-13,41.35,41.51,41.245,41.34,2126219
DHR,2017-10-13,86.83,87.105,86.62,86.84,2042690
DISCA,2017-10-13,19.3,19.39,19.01,19.24,5120992
DISCK,2017-10-13,18.2,18.32,17.97,18.25,2893536
DISH,2017-10-13,48.37,48.6413,47.48,48.38,6029756
DIS,2017-10-13,96.8,97.68,96.8,97.38,6857969
DLR,2017-10-13,123,123.18,121.39,121.78,1026235
DLTR,2017-10-13,90.16,92.15,89.94,91.5,2058070
DOV,2017-10-13,94.69,95.14,94.35,94.48,539816
DPS,2017-10-13,89.15,89.7,88.96,89.25,936664
DRE,2017-10-13,29.1,29.15,28.99,29.03,1590954
DRI,2017-10-13,79.12,79.46,78.83,79.42,988502
DTE,2017-10-13,110.99,111.42,109.77,109.89,929564
DUK,2017-10-13,87.18,87.6,86.745,86.79,2073122
DVA,2017-10-13,54.22,54.97,53.7777,54.73,2479297
DVN,2017-10-13,36.1,36.35,35.85,35.87,2461688
DWDP,2017-10-13,71.53,71.7,71.15,71.43,5136216
DXC,2017-10-13,91.6,91.9899,90.95,91.04,2027150
D,2017-10-13,78.84,79.25,78.4447,78.62,1725324
EA,2017-10-13,117.76,118.92,117.55,118.62,1931204
EBAY,2017-10-13,38.35,38.53,38.16,38.35,9421796
ECL,2017-10-13,134.23,134.87,133.851,134.09,888999
ED,2017-10-13,83.76,84.09,82.93,83.08,1558466
EFX,2017-10-13,109.55,110.35,108.06,109.5,2157916
EIX,2017-10-13,79.61,79.88,77.75,77.99,2998282
EL,2017-10-13,109.86,111.75,109.55,111,1676274
EMN,2017-10-13,88.9,89.18,88.55,88.65,787557
EMR,2017-10-13,64.25,64.4,63.865,63.97,1986165
EOG,2017-10-13,97.5,97.625,96.3,96.62,1953638
EQIX,2017-10-13,467.29,467.29,460.825,462.82,252524
EQR,2017-10-13,67.61,67.72,67.24,67.49,1250805
EQT,2017-10-13,64.01,64.06,62.94,63.01,2093709
ESRX,2017-10-13,57.86,57.86,56.82,57.14,3729017
ESS,2017-10-13,262.15,262.43,259.88,261.82,193123
ES,2017-10-13,61.97,62.2,61.51,61.65,1482702
ETFC,2017-10-13,43.81,43.93,43.38,43.86,1761653
ETN,2017-10-13,79.12,79.19,78.47,78.53,1942761
ETR,2017-10-13,82,82.83,81.87,82.29,1523198
EVHC,2017-10-13,40.87,41.39,39.66,40.74,2306591
EW,2017-10-13,109.75,109.95,108.11,108.25,1446300
EXC,2017-10-13,39,39.43,38.92,39.24,6376659
EXPD,2017-10-13,60.5,60.81,60.11,60.17,655064
EXPE,2017-10-13,148.98,151.33,148.725,150.11,1792033
EXR,2017-10-13,81.97,82.97,81.48,82.71,961515
FAST,2017-10-13,46.19,46.8,46.07,46.58,2837286
FBHS,2017-10-13,66.37,66.45,66.1098,66.24,586929
FB,2017-10-13,173.45,174.65,173.2,173.74,13658307
FCX,2017-10-13,14.8,14.87,14.64,14.75,13737502
FDX,2017-10-13,225.49,226.0831,222,222.22,1088184
FE,2017-10-13,32.51,32.81,32.275,32.49,4332910
FFIV,2017-10-13,115.76,116.83,115.45,116.7,989030
FISV,2017-10-13,126.77,128,126.77,127.08,702777
FIS,2017-10-13,94.9,95.14,94.64,94.96,1043485
FITB,2017-10-13,28.05,28.28,27.72,28.06,7080182
FLIR,2017-10-13,42.83,43.41,42.67,42.78,1111243
FLR,2017-10-13,42.94,42.99,42.57,42.61,736111
FLS,2017-10-13,44.49,44.6925,44.26,44.38,1061744
FL,2017-10-13,31.62,32.44,31.41,31.65,2835704
FMC,2017-10-13,93.68,94.42,93.32,93.72,1045987
FOXA,2017-10-13,26.29,26.58,26.08,26.52,9834312
FOX,2017-10-13,25.61,25.915,25.45,25.83,4758444
FRT,2017-10-13,128.9,130.72,127.88,129.68,598196
FTI,2017-10-13,26.8,26.96,26.64,26.66,1509008
FTV,2017-10-13,73.18,73.21,72.19,72.35,721222
F,2017-10-13,12.06,12.17,11.87,12.05,44597334
GD,2017-10-13,214.5,214.81,213.28,213.34,782786
GE,2017-10-13,23.15,23.23,22.96,22.98,40391802
GGP,2017-10-13,21.56,21.835,21.37,21.66,4267681
GILD,2017-10-13,81.27,81.58,80.65,81.17,5682947
GIS,2017-10-13,51.45,51.55,51.31,51.53,3619408
GLW,2017-10-13,29.96,29.99,29.57,29.74,5989516
GM,2017-10-13,45.28,46.11,45,45.88,13932071
GOOGL,2017-10-13,1009.11,1014.76,1007.06,1007.87,1327632
GOOG,2017-10-13,992,997.21,989,989.68,1169777
GPC,2017-10-13,95.88,96.5,95.51,95.86,527897
GPN,2017-10-13,99.4,100.11,99.05,99.64,579472
GPS,2017-10-13,27.45,27.93,27.17,27.25,7549540
GRMN,2017-10-13,54.72,55.5,54.65,55.17,1343044
GS,2017-10-13,239,239.45,236.84,238.53,2491012
GT,2017-10-13,32.86,33.24,32.78,33.01,3661303
GWW,2017-10-13,178.03,181.93,177.71,181.05,1259347
HAL,2017-10-13,45.21,45.36,44.67,44.72,4730045
HAS,2017-10-13,97.17,97.77,96.52,96.62,967877
HBAN,2017-10-13,13.74,13.91,13.6,13.7,7185561
HBI,2017-10-13,23.65,24,23.6,23.73,2488985
HCA,2017-10-13,71.5,74.72,71.18,74.58,4928040
HCN,2017-10-13,68.35,68.56,67.84,68.2,1923865
HCP,2017-10-13,26.55,26.68,26.355,26.37,2850190
HD,2017-10-13,164.92,166.0699,164.35,164.47,3259004
HES,2017-10-13,44.74,45.4,44.63,44.99,2619759
HIG,2017-10-13,55.93,56.28,55.73,55.99,1239234
HII,2017-10-13,235.59,236.34,233.85,234.4,229197
HLT,2017-10-13,70.58,71.38,70.4,71.16,2326229
HOG,2017-10-13,46.42,46.72,45.59,46.62,2703812
HOLX,2017-10-13,36.5,36.59,36.23,36.28,2590564
HON,2017-10-13,144.34,144.55,143.27,143.37,2157642
HPE,2017-10-13,14.65,15.06,14.64,14.89,9941508
HPQ,2017-10-13,20.95,22,20.945,21.71,27016737
HP,2017-10-13,51.67,52.87,51.48,52.2,1336149
HRB,2017-10-13,25.66,25.7,24.97,25.2,1687372
HRL,2017-10-13,31.8,32.01,31.73,31.85,2242022
HRS,2017-10-13,136.935,137.16,136.44,136.56,397299
HSIC,2017-10-13,80.38,81.1,79.96,80.93,668865
HST,2017-10-13,19.44,19.56,19.1808,19.51,7702459
HSY,2017-10-13,110.2,110.36,109.49,110.07,1042176
HUM,2017-10-13,237.92,240.7,235.7,237.73,812079
IBM,2017-10-13,147.48,147.85,146.94,147.1,2506584
ICE,2017-10-13,69.92,70.0492,69.31,69.39,1944833
IDXX,2017-10-13,161.26,162.64,159.19,159.6,374206
IFF,2017-10-13,148.4,148.71,147.374,148.18,170967
ILMN,2017-10-13,208.87,209.88,205.62,206.92,422227
INCY,2017-10-13,113.47,114.39,112.7,114.31,1325197
INFO,2017-10-13,44.15,44.24,43.85,43.9,990317
INTC,2017-10-13,39.44,39.81,39.28,39.67,16829366
INTU,2017-10-13,146.81,146.99,145.25,145.65,1030226
IPG,2017-10-13,20.39,20.85,20.33,20.82,6338739
IP,2017-10-13,57.33,57.59,57.26,57.45,1307947
IQV,2017-10-13,98.5,100,98.02,99.85,1584104
IRM,2017-10-13,40,40,39.475,39.86,889279
IR,2017-10-13,91.86,92.24,91.22,91.32,777414
ISRG,2017-10-13,363,365.77,361.7,362.29,714554
ITW,2017-10-13,154,154.3775,152.68,152.82,702436
IT,2017-10-13,124.36,124.4758,122.99,124.24,381642
IVZ,2017-10-13,36.27,36.55,36.12,36.15,3281535
JBHT,2017-10-13,107.53,108.75,103.72,104.01,1972289
JCI,2017-10-13,41.45,41.77,41.35,41.69,3202348
JEC,2017-10-13,58.77,58.77,58.4,58.55,571425
JNJ,2017-10-13,136.6,137.42,136.34,136.43,4106625
JNPR,2017-10-13,25.43,25.92,25.19,25.82,7988775
JPM,2017-10-13,95.48,96.71,94.96,95.86,13190576
JWN,2017-10-13,42.48,42.88,42.17,42.65,1424273
KEY,2017-10-13,18.19,18.4,17.97,18.19,13147824
KHC,2017-10-13,78.55,78.6,77.66,77.74,3707881
KIM,2017-10-13,19.42,19.79,19.28,19.46,2650824
KLAC,2017-10-13,105.23,106.1,104.82,105.3,1005775
KMB,2017-10-13,117.78,118.77,117.51,118.56,1310661
KMI,2017-10-13,19,19.005,18.75,18.76,7515689
KMX,2017-10-13,75.66,76,75.29,75.44,929439
KORS,2017-10-13,47.44,48.15,47.21,47.77,1993639
KO,2017-10-13,46.25,46.38,46.15,46.18,7126020
KR,2017-10-13,21.16,21.56,20.83,21.3,16914749
KSS,2017-10-13,42.37,42.76,42.07,42.14,2676631
KSU,2017-10-13,105.69,105.845,103.99,104.17,825720
K,2017-10-13,62.44,62.4623,61.64,61.96,2875791
LB,2017-10-13,41.61,42.45,41.23,41.84,1780699
LEG,2017-10-13,47.97,48.0641,47.47,47.67,1090026
LEN,2017-10-13,55.1863,55.5784,54.8921,54.9216,1491960
LH,2017-10-13,150.16,150.36,148.85,149.6,235835
LKQ,2017-10-13,37.67,37.6768,37.23,37.27,1330976
LLL,2017-10-13,189.38,189.72,187.26,187.56,407981
LLY,2017-10-13,86.4,86.7,85.71,86.55,3027228
LMT,2017-10-13,321.62,322.19,319.14,319.39,1095705
LNC,2017-10-13,74.77,75.71,74.33,74.87,1013550
LNT,2017-10-13,43.09,43.46,42.93,43.05,1689981
LOW,2017-10-13,81.72,82.52,81.57,82.33,5529965
LRCX,2017-10-13,188.64,190.305,187.52,189.9,1557143
LUK,2017-10-13,25.35,25.39,25.18,25.29,1052406
LUV,2017-10-13,58.83,59.155,58.51,59.12,3138689
LYB,2017-10-13,98.6,98.86,97.495,97.68,1475542
L,2017-10-13,48.93,49.22,48.78,48.85,458312
MAA,2017-10-13,109.7,110.24,108.61,108.78,514008
MAC,2017-10-13,57.79,58.72,57.17,58.16,1254367
MAR,2017-10-13,115,115.305,114.4,115.11,1690312
MAS,2017-10-13,39.15,39.2,38.795,38.92,2096348
MAT,2017-10-13,15.67,15.8292,15.64,15.74,7047546
MA,2017-10-13,147.51,148.45,147.29,147.34,2337347
MCD,2017-10-13,164.45,165.51,164.08,165.37,2957929
MCHP,2017-10-13,92.24,92.51,91.41,91.76,1053119
MCK,2017-10-13,150.14,150.91,145.2601,147.17,2388359
MCO,2017-10-13,144.06,144.81,143.78,144.24,703968
MDLZ,2017-10-13,42,42,41.62,41.68,7051309
MDT,2017-10-13,77.89,78.2266,77.46,78.07,5442264
MET,2017-10-13,52.63,53,52.55,52.72,3837314
MGM,2017-10-13,30.03,30.21,29.5577,29.74,12380941
MHK,2017-10-13,257.4,258.15,253.19,254.99,514022
MKC,2017-10-13,99.13,99.175,98.38,98.51,722285
MLM,2017-10-13,207,207.68,204.42,204.57,297167
MMC,2017-10-13,83.79,84.49,83.79,83.9,1237585
MMM,2017-10-13,218.83,219.76,216.8,217.72,1461703
MNST,2017-10-13,56.01,56.1734,55.76,55.83,970756
MON,2017-10-13,122.66,122.795,122.2,122.3,6619756
MOS,2017-10-13,21.3,22.05,21.27,21.78,3753176
MO,2017-10-13,65.58,65.9,64.92,65.05,6437761
MPC,2017-10-13,56.89,56.92,56.29,56.37,2839241
MRK,2017-10-13,63.95,64.1649,63.38,63.39,7341381
MRO,2017-10-13,13.77,13.95,13.73,13.75,11382952
MSFT,2017-10-13,77.59,77.87,77.29,77.49,15335742
MSI,2017-10-13,90,90.16,89.51,89.93,681056
MS,2017-10-13,48.15,48.535,47.7,48.3,7224467
MTB,2017-10-13,162.35,163.67,160.9,163.21,598835
MTD,2017-10-13,658.97,662.99,653.45,658.65,99457
MU,2017-10-13,40.78,41.17,40.32,40.4,35371160
MYL,2017-10-13,37.57,38.34,37.066,37.95,4860646
M,2017-10-13,20.31,20.5,20.1001,20.2,8414118
NAVI,2017-10-13,11.77,11.88,11.481,11.62,3939337
NBL,2017-10-13,27.64,27.655,27.13,27.15,2875915
NCLH,2017-10-13,59.43,59.6,58.22,58.74,3969968
NDAQ,2017-10-13,74.8,74.95,74.1,74.34,1148782
NEE,2017-10-13,151.39,152.27,150.44,150.55,1115805
NEM,2017-10-13,38.68,38.8462,38.32,38.59,2230569
NFLX,2017-10-13,199.7,200.8199,197.1866,199.49,12081252
NFX,2017-10-13,30.04,30.14,29.44,29.65,2606542
NI,2017-10-13,26.6,26.745,26.52,26.6,1541922
NKE,2017-10-13,50.83,51.07,50.4,50.98,16227948
NLSN,2017-10-13,40.07,40.15,39.67,39.7,1952227
NOC,2017-10-13,299.18,299.33,296.22,296.4,771082
NOV,2017-10-13,34.69,34.87,34.6,34.65,1615087
NRG,2017-10-13,25.83,26.14,25.47,26.06,7584034
NSC,2017-10-13,134.1,134.52,131.571,131.65,896777
NTAP,2017-10-13,43.65,44.22,43.615,43.63,1856460
NTRS,2017-10-13,93.1,93.61,92.19,92.99,1126563
NUE,2017-10-13,58.2,58.66,57.8775,58.31,2268272
NVDA,2017-10-13,193.55,195,191.65,194.59,15718233
NWL,2017-10-13,42.86,43.13,42.48,43.1,3366376
NWSA,2017-10-13,13.61,13.74,13.52,13.68,1440919
NWS,2017-10-13,13.95,14.075,13.8,14.05,204183
OKE,2017-10-13,56.87,56.98,56.26,56.47,2089185
OMC,2017-10-13,74.64,75.56,74.05,75.14,1637316
ORCL,2017-10-13,48.37,48.71,48.33,48.61,10142300
ORLY,2017-10-13,207.76,210.25,206.89,209.72,915483
OXY,2017-10-13,64.73,65.22,64.66,64.73,3377630
O,2017-10-13,56.93,57.21,56.72,56.87,1410007
PAYX,2017-10-13,64.39,64.75,63.74,63.75,2083678
PBCT,2017-10-13,18.15,18.31,17.98,18.21,2189036
PCAR,2017-10-13,73.02,73.17,72.57,72.69,2620739
PCG,2017-10-13,63.95,64.06,56.13,57.72,29216370
PCLN,2017-10-13,1932.77,1938.43,1920.02,1929.06,344163
PDCO,2017-10-13,37.14,37.495,37.045,37.41,783840
PEG,2017-10-13,49.16,49.33,48.49,48.64,5255777
PEP,2017-10-13,112.73,112.98,112.18,112.62,3090451
PFE,2017-10-13,36.37,36.49,36.2544,36.34,12769294
PFG,2017-10-13,67.44,67.95,67.15,67.21,723470
PGR,2017-10-13,48.84,49.16,48.635,48.67,3216581
PG,2017-10-13,92.7,93.51,92.59,93.04,6956656
PHM,2017-10-13,27.12,27.18,26.99,27.07,1891881
PH,2017-10-13,181.18,181.94,180.04,180.4,679382
PKG,2017-10-13,115.29,116.07,115.13,115.69,771589
PKI,2017-10-13,71.93,72.11,71.17,71.39,410175
PLD,2017-10-13,65.37,65.63,64.945,65.21,1696805
PM,2017-10-13,114.96,115.15,113.9,113.99,2658074
PNC,2017-10-13,137,137,132.64,133.75,2727903
PNR,2017-10-13,70.29,70.35,69.77,69.98,961196
PNW,2017-10-13,87.53,88.04,87,87.38,950562
PPG,2017-10-13,113.88,113.9,113.2,113.5,1004254
PPL,2017-10-13,38.43,38.55,37.48,37.56,4771542
PRGO,2017-10-13,87.49,87.97,86.45,87.78,828036
PRU,2017-10-13,109.38,109.795,108.82,109.11,1336950
PSA,2017-10-13,217.5,219.53,216.325,218.56,1057695
PSX,2017-10-13,94.69,95,94.22,94.43,1608631
PVH,2017-10-13,124.85,127.18,124.09,124.94,711276
PWR,2017-10-13,37.75,37.79,37.21,37.29,859063
PXD,2017-10-13,147.71,147.8999,143.75,143.92,2272705
PX,2017-10-13,142.28,142.87,141.87,142.21,648686
PYPL,2017-10-13,69.49,69.61,68,68.66,8640690
QCOM,2017-10-13,53.38,53.38,52.74,52.82,7005613
QRVO,2017-10-13,72.58,73.03,72.08,72.39,663596
RCL,2017-10-13,125.35,128.09,125.27,127.77,1817960
REGN,2017-10-13,448.5,449.74,441.04,442.96,718075
REG,2017-10-13,64.29,64.93,63.66,64.67,707833
RE,2017-10-13,228,244.59,228,240.51,934028
RF,2017-10-13,14.87,14.97,14.62,14.83,9732046
RHI,2017-10-13,49.01,49.38,48.87,49.01,1090924
RHT,2017-10-13,121.35,122.31,120.87,121.1,1553142
RJF,2017-10-13,86.17,86.25,85.24,85.33,602052
RL,2017-10-13,85.13,86.25,84.81,85.04,1258053
RMD,2017-10-13,77.81,78.06,77.27,77.63,465815
ROK,2017-10-13,184.66,186.49,184.31,185.88,524195
ROP,2017-10-13,252.2,253.16,249.49,250.1,368751
ROST,2017-10-13,63.39,63.605,62.91,63.12,2812713
RRC,2017-10-13,20.07,20.07,19.375,19.44,3995318
RSG,2017-10-13,63.78,63.985,63.23,63.33,1126371
RTN,2017-10-13,189.15,189.6444,187.68,187.89,1034852
SBAC,2017-10-13,152.5,152.55,150.02,150.94,838743
SBUX,2017-10-13,56,56.43,55.61,55.72,6231132
SCG,2017-10-13,49.7,50.22,49.51,49.85,2038223
SCHW,2017-10-13,44.8,45.04,44.33,44.73,6821689
SEE,2017-10-13,44.45,44.8,44.25,44.55,2389954
SHW,2017-10-13,385.47,387.17,383.74,385.84,731524
SIG,2017-10-13,61.66,62.1125,59.9,60.01,1607292
SJM,2017-10-13,106.47,106.47,104.84,105.11,1291453
SLB,2017-10-13,67.63,68.08,67.13,67.17,4248691
SLG,2017-10-13,105.44,105.44,103.47,103.49,1243309
SNA,2017-10-13,152.06,153.21,151.73,152.01,481760
SNI,2017-10-13,83.82,84.14,83.52,83.82,861193
SNPS,2017-10-13,84.96,85,84.3,84.61,831081
SO,2017-10-13,50.85,51.135,50.75,50.94,4632493
SPGI,2017-10-13,161.28,162.96,160.55,161.82,990611
SPG,2017-10-13,165.41,167.82,164.38,166.31,1446848
SRCL,2017-10-13,71.11,71.36,70.17,70.6,454093
SRE,2017-10-13,116.26,116.49,114.11,114.87,1237806
STI,2017-10-13,59.48,59.6,58.69,59.46,4116211
STT,2017-10-13,98.63,99.95,98.04,99.26,1588868
STX,2017-10-13,33.86,34.56,33.66,34.4,4179203
STZ,2017-10-13,208.07,208.85,205.85,208.56,1011937
SWKS,2017-10-13,105.53,107.13,105.15,106.66,1253015
SWK,2017-10-13,159.21,159.79,158.56,158.71,1286508
SYF,2017-10-13,30.45,31.24,30.38,30.82,7889857
SYK,2017-10-13,146.46,146.78,146.1,146.69,667239
SYMC,2017-10-13,32.14,32.49,32.075,32.36,3356123
SYY,2017-10-13,54.44,54.74,54.335,54.45,1333128
TAP,2017-10-13,84.72,84.91,83.45,83.59,1236329
TDG,2017-10-13,266.31,267.12,265.39,265.49,387006
TEL,2017-10-13,87.87,87.94,87.44,87.74,876070
TGT,2017-10-13,60.25,61.56,59.95,60.85,6800544
TIF,2017-10-13,92.24,94.93,92.24,94.4,1794124
TJX,2017-10-13,71.79,72.46,71.55,72.07,2649518
TMK,2017-10-13,81.57,81.92,81.28,81.61,304220
TMO,2017-10-13,193.68,194.12,191.91,192.42,852219
TPR,2017-10-13,39.4,39.745,39.31,39.57,2179265
TRIP,2017-10-13,39.7,40.29,39.35,39.4,1918147
TROW,2017-10-13,94.76,95.645,94.37,94.94,1335905
TRV,2017-10-13,126.16,127.17,125.79,126.67,1087096
TSCO,2017-10-13,58.46,59.36,57.6,58.82,2262807
TSN,2017-10-13,70.95,70.95,70.17,70.21,1145275
TSS,2017-10-13,68.07,68.07,67.53,67.68,685352
TWX,2017-10-13,101.45,101.69,100.59,100.94,6885599
TXN,2017-10-13,93.09,93.73,92.8,93.59,2674803
TXT,2017-10-13,53.61,53.78,53.24,53.26,3174145
T,2017-10-13,35.84,36.04,35.25,35.7,56085354
UAA,2017-10-13,16.49,16.66,16.09,16.19,4235729
UAL,2017-10-13,66.59,67.61,66.59,67.57,4082127
UA,2017-10-13,15.22,15.345,14.85,14.95,3972222
UDR,2017-10-13,39.11,39.17,38.9,39,1100512
UHS,2017-10-13,102.9,106.08,101.26,105.55,1203799
ULTA,2017-10-13,191.98,200.9,187.96,198.58,3790636
UNH,2017-10-13,189.59,192.71,186,192.52,5435003
UNM,2017-10-13,51.9,52.37,51.57,51.97,1001174
UNP,2017-10-13,114.35,114.74,112.17,112.28,2079758
UPS,2017-10-13,120.04,120.11,118.24,118.36,1665486
URI,2017-10-13,144.9,145.56,143.43,144.21,885179
USB,2017-10-13,53.8,54.44,53.565,54.13,6316527
UTX,2017-10-13,119.07,119.95,118.72,118.72,3472976
VAR,2017-10-13,102.25,102.89,101.89,102.7,460675
VFC,2017-10-13,64.5,64.69,63.82,63.88,2304489
VIAB,2017-10-13,24.74,26.325,24.58,26,9487799
VLO,2017-10-13,78.15,78.31,77.67,78.08,2161725
VMC,2017-10-13,118.67,118.67,116.08,116.28,939461
VNO,2017-10-13,79.97,80.3,79.42,79.89,610843
VRSK,2017-10-13,84.27,84.6,83.91,84,474000
VRSN,2017-10-13,108.28,108.86,108.04,108.22,839810
VRTX,2017-10-13,155,155.49,152.68,152.91,930281
VTR,2017-10-13,63.29,63.52,62.69,63.36,1851105
VZ,2017-10-13,48.34,48.48,47.83,47.86,20105054
V,2017-10-13,108.5,109.26,108.4,108.66,5154563
WAT,2017-10-13,186.31,186.81,185.4,185.79,283127
WBA,2017-10-13,68.99,69.03,67.401,67.56,8761658
WDC,2017-10-13,86.57,88.25,86.1,87.8,5325440
WEC,2017-10-13,65.85,66.005,65.03,65.1,1316117
WFC,2017-10-13,53.49,53.71,52.84,53.69,35310028
WHR,2017-10-13,177.98,179.44,176.33,178.78,593356
WLTW,2017-10-13,156.74,157.84,156.21,157.59,972404
WMB,2017-10-13,30.38,30.39,29.855,29.87,3711738
WMT,2017-10-13,86.24,86.95,86.24,86.62,9389049
WM,2017-10-13,77.17,77.5,76.93,77.02,2086835
WRK,2017-10-13,58.93,59.11,58.57,58.86,676801
WU,2017-10-13,19.79,19.99,19.755,19.79,1935420
WYNN,2017-10-13,141.29,143.21,140.23,142.33,1450292
WYN,2017-10-13,110.15,110.62,109.77,110.37,781395
WY,2017-10-13,34.66,35,34.49,34.9,2424463
XEC,2017-10-13,115.91,116.2924,114.76,114.86,446539
XEL,2017-10-13,48.85,49.08,48.45,48.61,3646220
XLNX,2017-10-13,72.95,73.32,72.68,72.81,1768824
XL,2017-10-13,39.4,41.63,38.97,41.51,6374224
XOM,2017-10-13,82.73,83.08,82.36,82.41,7180046
XRAY,2017-10-13,58.39,58.69,57.79,58.22,1408351
XRX,2017-10-13,32.81,33.24,32.69,33.01,1801502
XYL,2017-10-13,65.1,65.42,64.62,64.71,547974
YUM,2017-10-13,76.47,76.5,75.88,76.2,1536156
ZBH,2017-10-13,120.35,120.59,119.02,119.7,798696
ZION,2017-10-13,46.45,46.89,46.15,46.6,1204690
ZTS,2017-10-13,64.93,65.525,64.72,65.44,2401585
AAL,2017-10-16,52.52,52.68,51.93,52.27,3262297
AAPL,2017-10-16,157.9,160,157.65,159.88,24121452
AAP,2017-10-16,85.7,86.05,84.755,86.01,2448040
ABBV,2017-10-16,91.01,91.99,90.56,91.04,4640276
ABC,2017-10-16,79.02,81.04,78.4,79,2545489
ABT,2017-10-16,54.62,54.91,54.5223,54.63,3725850
ACN,2017-10-16,139.43,139.57,138.12,139.09,1453336
ADBE,2017-10-16,151.15,153.07,149.2811,150.46,3833182
ADI,2017-10-16,89.48,89.625,88.21,88.83,2007721
ADM,2017-10-16,43.97,44.04,43.5345,43.7,2606511
ADP,2017-10-16,113.91,114.72,113.66,114.58,1060995
ADSK,2017-10-16,119.69,119.97,118.67,119.2,1179639
ADS,2017-10-16,232.26,232.26,226.25,228.77,627225
AEE,2017-10-16,60.3,61.04,60.13,60.64,1575079
AEP,2017-10-16,72.97,73.25,72.545,73.12,1464747
AES,2017-10-16,11.23,11.285,11.19,11.27,2560953
AET,2017-10-16,152.3,153.04,150.9,151.44,1406331
AFL,2017-10-16,84.06,84.51,83.72,84.18,1149023
AGN,2017-10-16,205.55,206.9267,192.1,198.41,9525649
AIG,2017-10-16,63.37,64.05,63.14,63.98,6550006
AIV,2017-10-16,44.66,44.77,44.18,44.25,753999
AIZ,2017-10-16,95.86,96.5,95.86,96.22,374429
AJG,2017-10-16,62.07,62.21,61.49,62.12,485227
AKAM,2017-10-16,50.84,51.1,50.7,50.73,1425760
ALB,2017-10-16,139.84,141.305,138.61,140.16,1332644
ALGN,2017-10-16,193.01,195.6,192.21,193.37,1187990
ALK,2017-10-16,80.69,81,79.67,80.47,1416607
ALLE,2017-10-16,88.52,88.945,88.01,88.14,349690
ALL,2017-10-16,92.34,92.85,92.11,92.46,1831378
ALXN,2017-10-16,140.9,142.42,140.22,140.84,897415
AMAT,2017-10-16,54.28,55.09,54.28,55.04,9921082
AMD,2017-10-16,14.25,14.35,14.12,14.26,34136783
AME,2017-10-16,67.5,67.78,67,67.77,518726
AMGN,2017-10-16,182.96,184.2,181.2,181.9,2211464
AMG,2017-10-16,194.16,195.96,194.16,195.3,291799
AMP,2017-10-16,153.55,153.99,153.005,153.39,578062
AMT,2017-10-16,139.71,140.68,138.8,139.59,1590185
AMZN,2017-10-16,1008.44,1009.57,1001.04,1006.34,2008908
ANDV,2017-10-16,104.62,105.12,103.32,103.82,1466804
ANSS,2017-10-16,130.15,131.48,129.8,131.31,439031
ANTM,2017-10-16,183.33,185.37,182.71,183.76,1366146
AON,2017-10-16,149.95,150.16,148.89,149.95,521663
AOS,2017-10-16,61.34,61.4409,60.98,61.21,546950
APA,2017-10-16,42,42.77,41.7,42.73,4190807
APC,2017-10-16,48.06,48.54,47.84,48.45,4361538
APD,2017-10-16,153.89,154.26,152.25,153.22,926590
APH,2017-10-16,87.39,87.48,86.81,86.94,1581094
ARE,2017-10-16,123.48,124.49,123.01,123.5,529546
ARNC,2017-10-16,27.24,27.44,27,27.17,3416978
ATVI,2017-10-16,61.12,61.973,61.01,61.48,4539371
AVB,2017-10-16,180.58,180.61,179.1,179.2,514166
AVGO,2017-10-16,248.58,249.47,245.62,246.67,1490653
AVY,2017-10-16,102,102.23,101.13,102.18,301672
AWK,2017-10-16,85.02,85.36,84.27,85.21,1123427
AXP,2017-10-16,93.04,93.35,90.81,91.96,4293977
AYI,2017-10-16,163.2,166.825,162.425,164.89,447176
AZO,2017-10-16,599.3,603.74,594.185,598.55,271372
A,2017-10-16,67.2,67.37,66.77,66.91,1473459
BAC,2017-10-16,25.87,26.33,25.87,26.24,71927178
BAX,2017-10-16,62.9,63.71,62.9,63.65,2715212
BA,2017-10-16,261.5,262,259.69,259.75,1818869
BBT,2017-10-16,46.81,47.07,46.735,47.03,2537891
BBY,2017-10-16,54.95,55.42,54.59,54.91,2848292
BDX,2017-10-16,200.94,201.42,200.18,200.82,1078292
BEN,2017-10-16,44.66,44.89,44.57,44.75,2360493
BF.B,2017-10-16,55.31,55.83,55.07,55.42,832638
BHF,2017-10-16,60.3,60.84,59.81,60.24,607320
BHGE,2017-10-16,34.04,34.225,33.641,33.7,2896282
BIIB,2017-10-16,337.73,344.37,333.17,335.68,1176589
BK,2017-10-16,54.78,54.965,54.47,54.71,2384406
BLK,2017-10-16,476.63,478.7472,474.731,477.96,425474
BLL,2017-10-16,42.39,42.39,41.95,42.19,1755988
BMY,2017-10-16,64.54,65.04,63.31,63.65,6692649
BRK.B,2017-10-16,188,188.62,187.57,187.96,2316734
BSX,2017-10-16,29.42,29.5,29.09,29.16,4441535
BWA,2017-10-16,51.44,52.2,51.13,52.17,1876449
BXP,2017-10-16,128.31,128.72,127.77,128.38,409126
CAG,2017-10-16,34.27,34.62,34.24,34.5,2707096
CAH,2017-10-16,64.79,65.92,64.42,64.63,2449599
CAT,2017-10-16,131.25,132.12,130.94,131.47,2914192
CA,2017-10-16,33.87,33.88,33.41,33.71,1877569
CBG,2017-10-16,39.56,39.63,39.29,39.52,770178
CBOE,2017-10-16,110.15,110.645,109.46,109.7,927050
CBS,2017-10-16,56.99,57.6,56.58,56.9,2987608
CB,2017-10-16,148.66,150.73,148.54,150.32,1503052
CCI,2017-10-16,101.17,102.33,101.03,101.85,2293869
CCL,2017-10-16,67.64,68.32,67.3,68.24,2552002
CDNS,2017-10-16,42.09,42.565,41.87,41.97,2731279
CELG,2017-10-16,136.5,138.2,136.01,136.71,4175750
CERN,2017-10-16,73.5,73.57,71.46,72.08,2504321
CFG,2017-10-16,37.04,37.3082,36.92,37.05,3366185
CF,2017-10-16,36.76,37.29,36.47,36.89,4278227
CHD,2017-10-16,47.94,47.951,47.63,47.86,1231804
CHK,2017-10-16,3.92,3.95,3.82,3.82,14188848
CHRW,2017-10-16,78.13,78.7,76.47,77.33,1553186
CHTR,2017-10-16,358.06,362.78,357.61,362.6,1144270
CINF,2017-10-16,76.7,77.29,76.13,76.42,485186
CI,2017-10-16,186.15,186.96,184.02,184.99,1218123
CLX,2017-10-16,131.3,132.25,130.91,131.81,482731
CL,2017-10-16,75.89,76.1,75.32,75.75,2229615
CMA,2017-10-16,75.61,76.14,74.97,75.34,2315845
CMCSA,2017-10-16,36.16,37.09,36.12,36.61,26664894
CME,2017-10-16,137.61,137.99,136.97,137.52,763336
CMG,2017-10-16,327.62,331.99,319.5,320.39,1758341
CMI,2017-10-16,173.41,174.36,172.59,174.13,967418
CMS,2017-10-16,47.44,47.64,47.19,47.41,1138437
CNC,2017-10-16,90.56,92.98,90.11,90.92,2485876
CNP,2017-10-16,29.26,29.56,29.2,29.46,2816525
COF,2017-10-16,85.79,86.87,85.515,86.85,2217325
COG,2017-10-16,25.99,26.11,25.66,25.69,4988814
COL,2017-10-16,134.8,135.12,134.45,134.68,862681
COO,2017-10-16,235.88,237.75,235.88,236.95,399569
COP,2017-10-16,49.71,50.13,49.65,49.72,4302249
COST,2017-10-16,159.38,159.8,158.32,158.81,2454072
COTY,2017-10-16,17,17.09,16.81,16.83,4070180
CPB,2017-10-16,46.17,46.84,45.93,46.65,1996962
CRM,2017-10-16,96.945,97.58,96.92,97.15,2544275
CSCO,2017-10-16,33.6,33.64,33.47,33.54,10509057
CSRA,2017-10-16,31.4,31.41,31.21,31.24,489560
CSX,2017-10-16,52.8,53.29,52.61,52.84,6598373
CTAS,2017-10-16,152.5,152.5,150.86,151.22,368410
CTL,2017-10-16,20.23,20.23,19.68,19.76,8728079
CTSH,2017-10-16,74.44,74.51,73.79,74.17,1215122
CTXS,2017-10-16,81.58,81.94,80.96,81.61,603468
CVS,2017-10-16,72.5,73.4,72.12,72.44,5916945
CVX,2017-10-16,119.84,120.89,119.43,120.13,5500652
CXO,2017-10-16,134.32,134.89,132.38,133.27,1336678
C,2017-10-16,71.38,72.58,71.37,71.77,21169163
DAL,2017-10-16,53.78,53.85,53.28,53.62,4810899
DE,2017-10-16,128.3,128.62,127.71,127.72,1249294
DFS,2017-10-16,64.19,65.4,64.19,65.35,3294992
DGX,2017-10-16,90.93,91.56,90.69,91.53,1064424
DG,2017-10-16,82.36,82.5,81.81,82.12,1489734
DHI,2017-10-16,41.5,41.6101,41.25,41.37,1819107
DHR,2017-10-16,86.97,87.23,85.96,86.13,2877910
DISCA,2017-10-16,19.3,19.31,18.98,19.06,4760707
DISCK,2017-10-16,18.32,18.32,17.99,18.05,3871486
DISH,2017-10-16,48.72,49.45,48.32,49.03,2164027
DIS,2017-10-16,97.64,98.27,97.54,98.13,4911623
DLR,2017-10-16,121.51,122.19,121.17,121.74,1243652
DLTR,2017-10-16,91.06,92.05,91.06,91.95,1837813
DOV,2017-10-16,94.9,94.96,94.59,94.77,678634
DPS,2017-10-16,89.17,89.66,88.78,89.63,1054317
DRE,2017-10-16,29.04,29.065,28.8,28.94,1852528
DRI,2017-10-16,79.68,80.37,79.27,80.2,1449553
DTE,2017-10-16,109.65,110.24,109.24,109.63,923152
DUK,2017-10-16,86.7,87.15,86.42,87.13,1728720
DVA,2017-10-16,55.23,57.5799,55.14,56.93,3385677
DVN,2017-10-16,36.07,36.41,35.76,35.85,3568358
DWDP,2017-10-16,71.8,71.81,70.81,70.93,4336975
DXC,2017-10-16,91.06,91.8,90.8501,91.49,1740611
D,2017-10-16,79.15,79.3,78.34,79.03,2365484
EA,2017-10-16,118.81,119,117.05,117.48,2601806
EBAY,2017-10-16,38.29,38.5,37.725,37.77,8647163
ECL,2017-10-16,134.32,134.81,134.12,134.45,949682
ED,2017-10-16,83.02,83.38,82.28,82.85,1582846
EFX,2017-10-16,109.68,110.26,108.63,108.7,3078443
EIX,2017-10-16,77.9,78.2,77.39,77.64,1698111
EL,2017-10-16,111.75,111.79,110.36,111.28,1243441
EMN,2017-10-16,89,89.09,87.45,87.87,1298031
EMR,2017-10-16,64.12,64.92,63.65,64.44,2489934
EOG,2017-10-16,97.13,97.4825,96.74,97.21,2075186
EQIX,2017-10-16,463.61,465.92,460.14,461.35,220676
EQR,2017-10-16,67.41,67.54,66.9,67.27,1654000
EQT,2017-10-16,63.1,63.6,62.28,62.56,1992710
ESRX,2017-10-16,57.14,57.54,56.65,56.81,3674621
ESS,2017-10-16,262,262.98,259.76,261.02,206463
ES,2017-10-16,61.54,61.72,60.99,61.2,2079225
ETFC,2017-10-16,43.79,44.62,43.78,44.49,2958412
ETN,2017-10-16,78.82,79.31,78.52,79.23,1400456
ETR,2017-10-16,82.54,83.95,82.27,83.41,2092917
EVHC,2017-10-16,40.8,41.675,40.67,41.45,2671830
EW,2017-10-16,108.58,109.17,108.13,108.52,790162
EXC,2017-10-16,39.15,39.74,38.98,39.67,8556000
EXPD,2017-10-16,59.99,60.18,58.46,58.87,1160038
EXPE,2017-10-16,150.34,150.54,148,148.49,1639472
EXR,2017-10-16,82.79,83,81.45,81.87,613191
FAST,2017-10-16,46.75,47.28,46.62,47.26,3216750
FBHS,2017-10-16,66.3,66.37,65.88,66.3,478335
FB,2017-10-16,174.49,175,174.06,174.52,11498752
FCX,2017-10-16,15.26,15.59,15.04,15.27,26131977
FDX,2017-10-16,222.72,222.88,220.28,221.35,763268
FE,2017-10-16,32.41,32.53,32.04,32.06,5436889
FFIV,2017-10-16,116.82,117.05,115.66,115.79,505676
FISV,2017-10-16,127.04,127.5,126.75,127.2,626217
FIS,2017-10-16,95.06,95.27,94.755,95.21,1019658
FITB,2017-10-16,28.01,28.37,28.01,28.37,4003125
FLIR,2017-10-16,42.8,43.08,42.57,42.6,756738
FLR,2017-10-16,42.8,42.94,42.55,42.57,1102859
FLS,2017-10-16,44.65,44.79,44.33,44.64,1510527
FL,2017-10-16,31.63,31.88,30.91,30.95,3031854
FMC,2017-10-16,93.92,95.07,93.65,95.01,1107613
FOXA,2017-10-16,26.54,26.87,26.42,26.69,5916967
FOX,2017-10-16,25.92,26.2,25.8,26.1,1885432
FRT,2017-10-16,129.2,130.15,128.475,128.81,419989
FTI,2017-10-16,26.84,26.945,26.49,26.55,2723657
FTV,2017-10-16,72.44,72.7,71.9,72.02,1097152
F,2017-10-16,11.99,12.15,11.96,12.12,32349675
GD,2017-10-16,213.5,214.55,212.56,213.44,747983
GE,2017-10-16,22.99,23.48,22.93,23.36,49757813
GGP,2017-10-16,21.67,21.68,21.33,21.45,2647573
GILD,2017-10-16,81.13,81.21,79.55,79.95,7377562
GIS,2017-10-16,51.53,51.88,51.43,51.81,2650720
GLW,2017-10-16,29.87,30.07,29.79,29.89,3405316
GM,2017-10-16,45.77,45.8601,45.35,45.76,8861450
GOOGL,2017-10-16,1009.63,1012,1001.52,1009.35,1071023
GOOG,2017-10-16,992.1,993.9065,984,992,910543
GPC,2017-10-16,95.87,96.14,95.39,96.01,361949
GPN,2017-10-16,99.89,100.2,99.02,99.34,727412
GPS,2017-10-16,26.77,27.36,26.53,27.2,7391328
GRMN,2017-10-16,55.15,55.42,54.91,55.15,839460
GS,2017-10-16,238.6,242.76,238.35,242.41,2969192
GT,2017-10-16,32.95,33.27,32.89,33.04,2323359
GWW,2017-10-16,181.31,182.945,179.65,182.36,1568419
HAL,2017-10-16,44.98,45.17,44.58,44.61,4114196
HAS,2017-10-16,96.6,97.25,96.3,97.13,1258950
HBAN,2017-10-16,13.73,13.92,13.73,13.92,8487684
HBI,2017-10-16,23.69,23.75,23.26,23.39,3704982
HCA,2017-10-16,74.29,75.47,74.25,75.19,3428586
HCN,2017-10-16,68.25,68.43,67.76,68.07,1274921
HCP,2017-10-16,26.42,26.47,26.18,26.22,3152529
HD,2017-10-16,164.47,164.67,163.26,164.22,2586716
HES,2017-10-16,45.39,46.44,45.34,46.04,4422526
HIG,2017-10-16,56,56.26,55.88,56.08,1196081
HII,2017-10-16,234.23,236.095,233.91,235.93,252897
HLT,2017-10-16,71.09,71.255,70.62,71.13,1903968
HOG,2017-10-16,46.52,46.92,46.21,46.57,3887543
HOLX,2017-10-16,36.31,36.46,35.78,35.9,5243508
HON,2017-10-16,143.37,143.88,143.01,143.75,2001855
HPE,2017-10-16,14.88,14.96,14.81,14.86,6351364
HPQ,2017-10-16,21.77,21.87,21.68,21.79,9645875
HP,2017-10-16,52.68,52.89,52.34,52.53,778489
HRB,2017-10-16,25.21,25.51,25.15,25.33,1653116
HRL,2017-10-16,31.79,31.9,31.41,31.52,2004946
HRS,2017-10-16,136.76,136.85,135.83,135.9,400876
HSIC,2017-10-16,80.93,82.01,80.67,81.91,2196812
HST,2017-10-16,19.5,19.53,19.315,19.4,5313440
HSY,2017-10-16,110.22,110.99,109.75,110.94,604230
HUM,2017-10-16,236.78,238.38,235.74,237.17,1121772
IBM,2017-10-16,147.22,147.67,146.51,146.83,3052091
ICE,2017-10-16,69.41,69.46,68.32,68.4,3874554
IDXX,2017-10-16,159.97,160.43,158.24,158.55,368661
IFF,2017-10-16,148.41,149.835,147.83,149.78,223155
ILMN,2017-10-16,207.25,208.11,205.7,206.23,485564
INCY,2017-10-16,114.89,116.67,114.31,116.6,1821407
INFO,2017-10-16,43.98,44.05,43.79,43.81,1560218
INTC,2017-10-16,39.71,39.79,39.44,39.76,12489135
INTU,2017-10-16,146,146,144.64,144.74,743080
IPG,2017-10-16,20.77,20.82,20.33,20.67,9763562
IP,2017-10-16,57.59,57.72,57.25,57.72,1291484
IQV,2017-10-16,100.1,100.565,99.03,99.33,1198088
IRM,2017-10-16,39.86,39.96,39.62,39.81,651539
IR,2017-10-16,91.62,91.62,90.9,91.3,1134322
ISRG,2017-10-16,358.23,361.68,352.91,353.55,1223084
ITW,2017-10-16,153.47,153.8,153.02,153.41,535757
IT,2017-10-16,124.21,124.77,123.46,123.95,685680
IVZ,2017-10-16,36.24,36.39,36.085,36.32,2255479
JBHT,2017-10-16,103.45,103.45,100.25,101.64,1800391
JCI,2017-10-16,41.82,41.86,41.41,41.75,2965096
JEC,2017-10-16,59.01,59.27,58.73,59,488561
JNJ,2017-10-16,136.45,137.26,135.54,136.12,5120140
JNPR,2017-10-16,25.75,26.199,25.75,26.04,6057733
JPM,2017-10-16,96.34,97.95,96.34,97.84,12434009
JWN,2017-10-16,40.54,41.4,39.63,40.4,10612625
KEY,2017-10-16,18.22,18.46,18.18,18.43,13250382
KHC,2017-10-16,77.79,78.095,77.48,77.65,3432308
KIM,2017-10-16,19.42,19.55,19.1945,19.26,2204459
KLAC,2017-10-16,106.01,107.39,105.11,107.33,2080093
KMB,2017-10-16,118.55,118.85,117.95,118.22,1216123
KMI,2017-10-16,18.91,18.94,18.74,18.81,7374783
KMX,2017-10-16,75.18,75.55,74.91,75.46,1470031
KORS,2017-10-16,47.67,48.715,47.67,48.62,2789706
KO,2017-10-16,46.12,46.75,46.1003,46.62,12708563
KR,2017-10-16,21.29,21.3,20.39,20.44,21368438
KSS,2017-10-16,41.72,42.89,41.57,42.86,3190040
KSU,2017-10-16,104.35,104.555,101.82,101.9,1364937
K,2017-10-16,61.89,62.26,61.82,61.91,1755148
LB,2017-10-16,41.8,41.98,40.89,41.28,4697534
LEG,2017-10-16,47.69,47.94,47.54,47.79,714544
LEN,2017-10-16,54.9412,55.1667,54.5784,54.7647,1313911
LH,2017-10-16,149.58,150.35,149.02,149.67,352537
LKQ,2017-10-16,37.6,37.6,37.12,37.455,1370440
LLL,2017-10-16,187.73,188.445,186.26,186.35,334174
LLY,2017-10-16,86.48,86.735,85.78,85.95,3800680
LMT,2017-10-16,319.74,320.67,317.74,318.94,588257
LNC,2017-10-16,75.06,75.95,75.06,75.45,843596
LNT,2017-10-16,43.09,43.2,42.78,43.12,1061618
LOW,2017-10-16,82.24,82.44,81.1,81.2,4688044
LRCX,2017-10-16,191,193.85,190.34,192.36,2836340
LUK,2017-10-16,25.31,25.72,25.31,25.71,1408628
LUV,2017-10-16,58.95,59.18,58.49,58.88,4839954
LYB,2017-10-16,98.28,98.38,97.33,97.7,1196565
L,2017-10-16,48.89,49.11,48.6701,49.06,810982
MAA,2017-10-16,108.84,109.05,107.3,107.55,669609
MAC,2017-10-16,57.85,58.04,57.05,57.57,1147975
MAR,2017-10-16,115,115.4,113.815,114.75,4016200
MAS,2017-10-16,38.99,39.09,38.71,38.96,1180111
MAT,2017-10-16,15.73,15.84,15.69,15.75,6544306
MA,2017-10-16,148.04,148.04,145.16,146.22,2590059
MCD,2017-10-16,165.44,165.74,164.44,165.01,2133063
MCHP,2017-10-16,92.23,92.29,91.6,91.89,834050
MCK,2017-10-16,146.43,148.6,145.58,146.61,1603801
MCO,2017-10-16,144.3,144.84,143.77,144.75,492430
MDLZ,2017-10-16,41.64,41.76,41.435,41.55,4496850
MDT,2017-10-16,78.03,78.44,77.71,77.73,5392190
MET,2017-10-16,52.84,53.38,52.745,52.87,3240207
MGM,2017-10-16,29.66,29.85,29.53,29.69,8127858
MHK,2017-10-16,255.89,257.64,255,257.18,217794
MKC,2017-10-16,98.55,99.39,98.5,99.13,520571
MLM,2017-10-16,205.83,205.86,201.35,205.54,375037
MMC,2017-10-16,84.12,84.39,83.58,83.91,1220103
MMM,2017-10-16,217.7,218.73,217.2,218.72,1185228
MNST,2017-10-16,55.88,56.27,55.88,56.22,1578124
MON,2017-10-16,122.2,122.57,122.09,122.42,2813058
MOS,2017-10-16,21.81,21.93,21.68,21.9,2490971
MO,2017-10-16,65.05,65.49,64.935,65.37,4748026
MPC,2017-10-16,56.42,56.57,55.68,55.72,5437894
MRK,2017-10-16,63.49,63.73,63.26,63.34,7449197
MRO,2017-10-16,13.85,14.115,13.78,13.85,11375775
MSFT,2017-10-16,77.42,77.81,77.35,77.65,12380093
MSI,2017-10-16,89.93,90.02,89.28,89.36,583463
MS,2017-10-16,48.24,48.99,48.24,48.94,8178930
MTB,2017-10-16,163.1,164.46,163.1,164.22,728555
MTD,2017-10-16,661.76,668.75,661.365,666.98,93384
MU,2017-10-16,40.88,41.57,40.5148,41.49,33696798
MYL,2017-10-16,38.03,38.54,37.82,38.18,6493299
M,2017-10-16,20.02,20.05,19.46,19.89,21666687
NAVI,2017-10-16,11.58,11.76,11.51,11.73,3977978
NBL,2017-10-16,27.4,27.9,27.34,27.9,4093103
NCLH,2017-10-16,58.83,59.15,58.4,58.92,2088652
NDAQ,2017-10-16,74.34,74.5,73.75,74.11,912380
NEE,2017-10-16,151.24,151.8,149.9001,151.52,1349063
NEM,2017-10-16,38.75,38.75,37.85,37.99,3928744
NFLX,2017-10-16,201.95,202.83,197.86,202.68,22105442
NFX,2017-10-16,29.95,30.77,29.89,30.02,2831208
NI,2017-10-16,26.65,26.67,26.33,26.37,2088375
NKE,2017-10-16,50.8,51.405,50.64,51.37,9299326
NLSN,2017-10-16,39.63,39.755,39.39,39.62,1299934
NOC,2017-10-16,297,297.57,294.305,295.78,525446
NOV,2017-10-16,34.9,35.18,34.81,34.99,2846699
NRG,2017-10-16,25.99,26.68,25.85,26.62,5441605
NSC,2017-10-16,130.85,131.37,129.32,129.8,1696206
NTAP,2017-10-16,43.83,43.939,43.65,43.72,1449981
NTRS,2017-10-16,93.01,93.23,91.56,91.92,1747359
NUE,2017-10-16,58.73,58.76,57,57.21,1758961
NVDA,2017-10-16,195.8,198.048,193.24,197.93,14415958
NWL,2017-10-16,42.96,43.08,42.66,42.75,2794796
NWSA,2017-10-16,13.68,13.76,13.61,13.68,1704615
NWS,2017-10-16,14,14.1,13.9,14.05,268347
OKE,2017-10-16,56.37,56.6,56.085,56.25,1632962
OMC,2017-10-16,74.17,74.97,73,73.93,3901466
ORCL,2017-10-16,48.61,48.91,48.49,48.86,9378061
ORLY,2017-10-16,209.55,211.09,208.4,209.02,656490
OXY,2017-10-16,65.03,65.12,64.54,64.77,2668801
O,2017-10-16,56.86,57.02,56.56,56.9,1247940
PAYX,2017-10-16,63.71,63.89,63.22,63.45,1142926
PBCT,2017-10-16,18.2,18.385,18.2,18.28,3177873
PCAR,2017-10-16,72.9,72.92,72.415,72.71,3034172
PCG,2017-10-16,57.28,57.48,49.83,53.43,39289872
PCLN,2017-10-16,1940,1944.99,1922.5,1935.55,224996
PDCO,2017-10-16,37.3,37.895,37.3,37.78,1043818
PEG,2017-10-16,48.49,48.75,48.07,48.6,2683698
PEP,2017-10-16,112.93,113.63,112.69,113.57,2675935
PFE,2017-10-16,36.35,36.48,35.88,35.98,13581579
PFG,2017-10-16,67.37,67.54,67.19,67.32,629358
PGR,2017-10-16,48.67,49.12,48.67,48.98,3142711
PG,2017-10-16,92.97,93.37,92.71,93.14,4159101
PHM,2017-10-16,27.1,27.21,27.06,27.11,2105295
PH,2017-10-16,180.89,181.51,180.24,181.41,500780
PKG,2017-10-16,115.97,117.05,115.6,117,694979
PKI,2017-10-16,71.63,71.785,71.14,71.25,404319
PLD,2017-10-16,65.25,65.46,64.655,65,1949539
PM,2017-10-16,114.05,114.4,113.44,113.52,2559579
PNC,2017-10-16,133.52,135.37,133.23,135.03,2281440
PNR,2017-10-16,70.5,71.14,70.17,71.1,806850
PNW,2017-10-16,87.23,87.88,86.79,87.27,689515
PPG,2017-10-16,113.77,113.99,112.7,113.17,1321317
PPL,2017-10-16,37.56,37.7,37.28,37.4,3628173
PRGO,2017-10-16,87.71,88.46,86.8,87.04,1114557
PRU,2017-10-16,109.42,110.07,109.26,109.37,1543239
PSA,2017-10-16,218.93,219.48,216.5,217.56,768070
PSX,2017-10-16,93.5,93.789,90.7,90.87,3563007
PVH,2017-10-16,124.89,125.36,123.65,124.67,774968
PWR,2017-10-16,37.69,38.35,37.64,37.84,1378668
PXD,2017-10-16,145.09,145.65,142.875,143.69,1906214
PX,2017-10-16,141.65,142.04,140.37,141.29,746576
PYPL,2017-10-16,69.04,69.2,67.28,67.31,9581821
QCOM,2017-10-16,52.98,53,52.3101,52.38,5930922
QRVO,2017-10-16,72.27,72.74,72.13,72.53,721430
RCL,2017-10-16,127.58,127.92,126.5,127.39,1231030
REGN,2017-10-16,444,453.55,443.11,445.68,508714
REG,2017-10-16,64.57,64.76,63.97,64.23,929962
RE,2017-10-16,239.96,241.14,237.785,238.12,562413
RF,2017-10-16,14.85,14.98,14.84,14.96,6798093
RHI,2017-10-16,49.01,49.16,48.66,49.05,614153
RHT,2017-10-16,121.13,121.23,120.16,120.89,1015953
RJF,2017-10-16,85.47,85.96,85.19,85.64,860825
RL,2017-10-16,84.91,86.51,84.6882,86.05,1326253
RMD,2017-10-16,77.62,78.0175,77.33,77.73,449642
ROK,2017-10-16,187.12,187.29,185.91,186.41,390493
ROP,2017-10-16,250.19,251.865,249.24,251.77,187756
ROST,2017-10-16,63.03,63.39,62.34,62.91,2226095
RRC,2017-10-16,19.51,19.825,19.17,19.51,5263743
RSG,2017-10-16,63.24,63.32,62.69,62.76,1531225
RTN,2017-10-16,188.08,188.98,188.08,188.71,1423586
SBAC,2017-10-16,150.29,150.785,148.325,149.11,1040851
SBUX,2017-10-16,55.67,55.8,54.89,54.91,7256893
SCG,2017-10-16,49.83,49.98,49.06,49.17,1289283
SCHW,2017-10-16,44.16,44.75,43.91,44.47,6709512
SEE,2017-10-16,44.66,44.72,44.26,44.65,1341383
SHW,2017-10-16,386.5,386.65,382.825,384.07,474100
SIG,2017-10-16,60.02,61.21,60.02,60.6,1029161
SJM,2017-10-16,105.11,106.24,105.11,105.96,1197478
SLB,2017-10-16,67.56,67.83,66.78,66.8,4846108
SLG,2017-10-16,103.42,104.07,102.8,102.87,1166802
SNA,2017-10-16,151.85,152.17,150.46,152.02,641169
SNI,2017-10-16,83.67,83.755,83.29,83.37,1385063
SNPS,2017-10-16,84.6,84.995,84.05,84.07,642270
SO,2017-10-16,50.84,51.28,50.81,51.14,4364970
SPGI,2017-10-16,161.82,162.53,161.57,162.46,1045747
SPG,2017-10-16,166.45,167.28,165.025,165.33,1092794
SRCL,2017-10-16,70.59,70.8205,69.9,70.07,409570
SRE,2017-10-16,114.56,114.89,114.14,114.46,712850
STI,2017-10-16,59.54,59.87,59.45,59.8,2275105
STT,2017-10-16,99.18,99.65,98.36,98.54,1452684
STX,2017-10-16,34.46,34.55,34.085,34.49,4041455
STZ,2017-10-16,208.64,211.06,208.1,210.45,1218330
SWKS,2017-10-16,107.16,107.295,106.11,106.98,1099204
SWK,2017-10-16,158.98,159.41,158.4,158.65,648921
SYF,2017-10-16,30.99,31.62,30.91,31.5,10557372
SYK,2017-10-16,146.46,147.58,146.26,147.29,950518
SYMC,2017-10-16,32.42,32.48,32.02,32.06,2966384
SYY,2017-10-16,54.47,54.885,54.36,54.75,1390117
TAP,2017-10-16,83.42,83.87,82.51,82.75,1339116
TDG,2017-10-16,266.4,267.41,261.94,263.62,333281
TEL,2017-10-16,88,88.39,87.68,88.27,492724
TGT,2017-10-16,60.36,60.75,59.57,60.15,4602228
TIF,2017-10-16,94.62,95.39,93.88,94.69,1300509
TJX,2017-10-16,71.77,71.82,70.8,71.17,3091473
TMK,2017-10-16,81.59,82.08,81.59,82.05,225210
TMO,2017-10-16,192.79,193.39,190.76,191.28,1244762
TPR,2017-10-16,39.53,39.53,39.17,39.32,1825596
TRIP,2017-10-16,39.41,39.805,38.78,39.72,1840954
TROW,2017-10-16,94.96,95.499,94.51,94.82,1312263
TRV,2017-10-16,127.33,129.62,126.9,128.82,1765934
TSCO,2017-10-16,58.79,59.01,58.25,58.64,1437851
TSN,2017-10-16,70.05,70.6,69.96,70.55,1421600
TSS,2017-10-16,67.89,68.01,67.21,67.68,990834
TWX,2017-10-16,100.99,101.71,100.795,101.12,3602887
TXN,2017-10-16,94.21,94.41,93.67,94.23,3111939
TXT,2017-10-16,53.34,53.605,53.071,53.34,1123505
T,2017-10-16,35.82,36.45,35.75,36.17,31097057
UAA,2017-10-16,16.18,16.3734,16.1,16.25,2175337
UAL,2017-10-16,67.64,67.71,66.73,66.95,3901731
UA,2017-10-16,14.85,15.11,14.8462,14.98,2416536
UDR,2017-10-16,38.96,39.08,38.66,38.76,969025
UHS,2017-10-16,105.26,106.07,104.8,105.6,1003872
ULTA,2017-10-16,196.12,197.4,192.105,193.7,2309776
UNH,2017-10-16,192.48,193.32,191.36,193.2,2927432
UNM,2017-10-16,52.17,52.54,52.02,52.42,589098
UNP,2017-10-16,112.52,112.69,111.76,112.09,2310623
UPS,2017-10-16,118.61,118.69,117.46,118.34,1247290
URI,2017-10-16,145.89,146.67,144.45,145.79,1203988
USB,2017-10-16,54.12,54.42,53.99,54.26,5105319
UTX,2017-10-16,118.84,119.5,118.4,119.01,2163578
VAR,2017-10-16,102.81,103.57,102.33,102.83,1095526
VFC,2017-10-16,64.02,64.25,63.69,64.09,1592120
VIAB,2017-10-16,26.09,26.68,25.81,26.26,7615377
VLO,2017-10-16,77.65,77.83,77.23,77.42,2405385
VMC,2017-10-16,116.64,117.45,115.01,117.33,785708
VNO,2017-10-16,79.86,79.96,78.89,78.93,921350
VRSK,2017-10-16,83.96,84.26,83.74,84.07,378971
VRSN,2017-10-16,108.5,108.77,108.11,108.46,459229
VRTX,2017-10-16,153.11,157.78,153.1,154.7,2328423
VTR,2017-10-16,63.42,63.54,62.9,63.14,1486069
VZ,2017-10-16,47.9,48.35,47.7,48.09,10394675
V,2017-10-16,108.79,109.05,107.16,108.3,5552165
WAT,2017-10-16,186.13,186.68,184,184.64,481360
WBA,2017-10-16,67.64,68.1698,67.21,67.31,6415734
WDC,2017-10-16,87.74,87.82,86.53,86.83,2693512
WEC,2017-10-16,65,65.44,64.76,65.03,1088314
WFC,2017-10-16,53.65,53.97,53.42,53.8,22802389
WHR,2017-10-16,178.16,178.16,175.075,176.77,637973
WLTW,2017-10-16,158.12,159.16,156.42,158.95,625789
WMB,2017-10-16,29.98,30.07,29.86,29.94,2241821
WMT,2017-10-16,86.58,86.62,85.02,85.74,9300326
WM,2017-10-16,77,77.2,76.615,76.69,1548956
WRK,2017-10-16,58.97,59.18,58.62,59.13,897008
WU,2017-10-16,19.82,19.88,19.65,19.76,2634158
WYNN,2017-10-16,143.93,148.14,143.7904,146.81,2831589
WYN,2017-10-16,110.11,110.74,109.71,110.02,841006
WY,2017-10-16,34.87,35.17,34.7433,35.02,3120108
XEC,2017-10-16,115.84,116.81,115.55,115.88,547317
XEL,2017-10-16,48.5,48.64,48.26,48.49,3291967
XLNX,2017-10-16,73.11,73.15,72.37,72.66,2455292
XL,2017-10-16,41.59,42.545,41.24,41.64,4518906
XOM,2017-10-16,82.7,82.95,82.54,82.81,5734007
XRAY,2017-10-16,58.26,59.22,58.25,59.19,1981392
XRX,2017-10-16,33.08,33.12,32.83,33.09,946545
XYL,2017-10-16,65.07,66.28,64.89,65.96,1360558
YUM,2017-10-16,76.51,76.78,75.94,76.21,1490296
ZBH,2017-10-16,119.6,119.84,119.03,119.51,1352374
ZION,2017-10-16,46.5,46.91,46.47,46.79,1063366
ZTS,2017-10-16,65.59,65.8,65.36,65.71,2453372
AAL,2017-10-17,52.72,52.82,51.87,52.07,3651202
AAPL,2017-10-17,159.78,160.87,159.23,160.47,18997275
AAP,2017-10-17,86.38,88.97,86.2,88.09,2100239
ABBV,2017-10-17,91.09,92.78,90.9501,92.17,5280458
ABC,2017-10-17,78.89,80.52,78.4,79.95,1043927
ABT,2017-10-17,54.59,55.23,54.4,55.06,5432973
ACN,2017-10-17,138.91,139.28,138.28,138.65,1446708
ADBE,2017-10-17,150.52,150.93,148.15,150.38,3547811
ADI,2017-10-17,88.67,89.06,88.37,88.94,1247273
ADM,2017-10-17,43.62,43.79,43.4,43.67,1271958
ADP,2017-10-17,114.1,114.13,113.24,113.72,1369551
ADSK,2017-10-17,119.35,119.7599,118.06,118.72,1184676
ADS,2017-10-17,228.75,229.95,226.52,226.94,411403
AEE,2017-10-17,60.42,61.04,60.42,60.95,1130399
AEP,2017-10-17,72.84,73.31,72.52,73.2,1721930
AES,2017-10-17,11.24,11.25,11.18,11.19,3623659
AET,2017-10-17,150.79,156.273,150.79,155.9,1922761
AFL,2017-10-17,84.16,84.35,83.45,83.76,906833
AGN,2017-10-17,199.01,203.95,197.3,197.78,5097533
AIG,2017-10-17,63.85,64.09,63.47,63.63,5381793
AIV,2017-10-17,44.17,44.38,44.05,44.24,802414
AIZ,2017-10-17,96.32,96.56,95.85,95.86,506592
AJG,2017-10-17,62.22,62.36,61.71,61.88,603876
AKAM,2017-10-17,50.65,50.92,50.39,50.58,911521
ALB,2017-10-17,140.67,140.7,138.89,139.41,1049207
ALGN,2017-10-17,193.46,196.04,192.65,194.27,805635
ALK,2017-10-17,80.75,81.77,80.04,80.52,1150825
ALLE,2017-10-17,88.11,88.35,86.82,87,768140
ALL,2017-10-17,92.46,92.68,91.12,91.41,3196813
ALXN,2017-10-17,140.44,144.91,140.22,143.16,1389505
AMAT,2017-10-17,54.97,55.28,54.28,55.13,10241702
AMD,2017-10-17,14.24,14.345,14.135,14.16,28995567
AME,2017-10-17,67.75,68.19,67.75,67.92,885242
AMGN,2017-10-17,182.03,187.06,181.125,186.19,3753749
AMG,2017-10-17,195.57,195.76,193.39,193.79,243098
AMP,2017-10-17,153.54,153.54,152.17,152.35,592870
AMT,2017-10-17,139.65,140.34,138.0708,139.13,1393115
AMZN,2017-10-17,1005.59,1011.47,1004.38,1009.13,2319742
ANDV,2017-10-17,104.31,105.3994,103.97,104.45,1013211
ANSS,2017-10-17,131.24,131.86,129.1,129.69,463035
ANTM,2017-10-17,184.16,189.55,183.69,187.26,2025711
AON,2017-10-17,150.04,150.15,148.5,149.2,852039
AOS,2017-10-17,61.15,61.4,60.57,60.72,592247
APA,2017-10-17,42.57,43.16,42.19,42.76,3392743
APC,2017-10-17,48.34,48.91,47.9536,48.9,4374837
APD,2017-10-17,153.68,153.95,152.8,153.47,585651
APH,2017-10-17,86.98,87.0302,86.47,86.7,993881
ARE,2017-10-17,123.12,124.11,123.01,124.1,666391
ARNC,2017-10-17,27,27.23,26.77,26.84,2191471
ATVI,2017-10-17,61.53,61.86,60.97,61.66,2674756
AVB,2017-10-17,178.9,180.02,178.87,180.02,574961
AVGO,2017-10-17,245.84,245.94,242.34,242.62,2696543
AVY,2017-10-17,102.44,102.55,100.93,101.58,551463
AWK,2017-10-17,85.12,86.13,85.03,86.03,1110745
AXP,2017-10-17,91.94,92.1,91.58,91.69,2939556
AYI,2017-10-17,164.22,165.92,162.34,163.64,499752
AZO,2017-10-17,600,609.62,598.65,607.87,389056
A,2017-10-17,66.68,66.68,65.99,66.12,1711833
BAC,2017-10-17,26.37,26.43,26.11,26.2,48644424
BAX,2017-10-17,63.59,64.18,63.33,63.92,2484361
BA,2017-10-17,256.49,259.05,256.26,258.62,2515865
BBT,2017-10-17,47.19,47.19,46.49,46.52,3007873
BBY,2017-10-17,54.72,55.15,54.171,54.65,3662352
BDX,2017-10-17,200.85,203.28,200.08,203.07,956454
BEN,2017-10-17,44.76,44.894,44.29,44.39,1424992
BF.B,2017-10-17,55.24,56.11,55.24,56.07,506724
BHF,2017-10-17,60.32,60.66,60,60.63,520443
BHGE,2017-10-17,33.64,34.07,33.3,33.79,4636842
BIIB,2017-10-17,343.12,348.65,339.69,344.47,1616264
BK,2017-10-17,54.76,54.76,53.76,53.96,3584488
BLK,2017-10-17,477.22,478.459,472.795,475.55,431729
BLL,2017-10-17,42.12,42.25,41.81,41.98,1384460
BMY,2017-10-17,63.63,64.37,63.41,64.18,5030781
BRK.B,2017-10-17,187.96,188,186.5,187.39,2273060
BSX,2017-10-17,29.19,29.43,29.08,29.4,4725951
BWA,2017-10-17,52.11,52.34,51.86,52.02,1067027
BXP,2017-10-17,128.16,128.7299,127.93,128.06,506810
CAG,2017-10-17,34.35,34.53,34.12,34.21,3497079
CAH,2017-10-17,64.49,65.22,64.1,65.08,2278749
CAT,2017-10-17,131.14,131.47,130.3201,130.54,2380342
CA,2017-10-17,33.69,33.74,33.54,33.59,1594706
CBG,2017-10-17,39.53,39.84,39.47,39.66,1664531
CBOE,2017-10-17,110.11,110.49,109.39,109.53,765497
CBS,2017-10-17,56.74,56.94,56.35,56.66,2288582
CB,2017-10-17,150.06,150.45,149.06,150.08,1250676
CCI,2017-10-17,101.95,102.2,100.87,101.38,2503375
CCL,2017-10-17,67.83,68.5,67.82,68.13,1877900
CDNS,2017-10-17,42,42,41.64,41.81,1870065
CELG,2017-10-17,137.83,139.72,137.23,138.86,4306128
CERN,2017-10-17,71.97,72.81,71.9,72.51,2258479
CFG,2017-10-17,37.24,37.25,36.6,36.68,3307714
CF,2017-10-17,36.9,37.39,36.47,37,4643565
CHD,2017-10-17,47.66,47.75,47.38,47.7,1119225
CHK,2017-10-17,3.86,3.87,3.73,3.78,19314251
CHRW,2017-10-17,77.06,77.3,75.95,76.02,1586799
CHTR,2017-10-17,362.59,362.59,356.685,357.84,1178036
CINF,2017-10-17,76.51,76.52,75.78,75.93,307960
CI,2017-10-17,185.39,188.76,185.28,187.2,2278966
CLX,2017-10-17,131.8,132.04,130.65,131.87,608114
CL,2017-10-17,75.5,75.53,74.62,74.96,3217625
CMA,2017-10-17,76.03,76.81,74.66,74.8,2615935
CMCSA,2017-10-17,36.57,36.73,36.44,36.47,14930277
CME,2017-10-17,137.51,137.51,136.03,136.19,1259574
CMG,2017-10-17,320.57,329.71,320.47,329.3,1055699
CMI,2017-10-17,174.1,175.32,173.89,174.72,684072
CMS,2017-10-17,47.27,47.835,47.2,47.81,1331449
CNC,2017-10-17,92.02,94.8,91.535,93.8,3005309
CNP,2017-10-17,29.43,29.55,29.27,29.53,2240865
COF,2017-10-17,86.98,86.98,85.91,86.07,1450451
COG,2017-10-17,25.69,25.95,25.58,25.88,3990108
COL,2017-10-17,134.52,134.79,134.3201,134.53,767405
COO,2017-10-17,237.8,238.1899,235.52,235.98,551549
COP,2017-10-17,49.7,49.935,49.32,49.72,3579012
COST,2017-10-17,159,159.27,157.57,158.38,2426824
COTY,2017-10-17,16.71,16.73,15.99,16,8238234
CPB,2017-10-17,46.63,46.74,45.9035,46.14,2170445
CRM,2017-10-17,96.96,97,95.93,96.72,2528308
CSCO,2017-10-17,33.59,33.67,33.46,33.6,9303117
CSRA,2017-10-17,31.17,31.32,31.04,31.11,648261
CSX,2017-10-17,52.26,54.28,52.1,54.23,9782344
CTAS,2017-10-17,151.75,152.4068,150.33,151.05,400093
CTL,2017-10-17,19.69,19.95,18.93,19.02,18804110
CTSH,2017-10-17,74.12,74.13,73.6,73.97,1387198
CTXS,2017-10-17,81.76,82.12,81.27,81.99,1055646
CVS,2017-10-17,72.41,72.905,72.12,72.63,6068740
CVX,2017-10-17,120.23,120.74,119.8291,120.22,4844293
CXO,2017-10-17,133.29,134.14,131.84,133.42,854454
C,2017-10-17,72.24,72.72,72,72.19,15743771
DAL,2017-10-17,53.51,54.06,52.66,52.76,6547565
DE,2017-10-17,127.78,129.22,127.78,128.69,1777132
DFS,2017-10-17,65.41,65.535,64.56,64.66,1680911
DGX,2017-10-17,91.5,92.28,90.79,92.18,1393009
DG,2017-10-17,82.15,82.5001,81.74,82.1,1367058
DHI,2017-10-17,41.38,41.64,40.99,41.49,2979917
DHR,2017-10-17,85.45,85.95,83.81,85.26,4838035
DISCA,2017-10-17,18.97,19.215,18.605,19.16,7846306
DISCK,2017-10-17,17.93,18.15,17.575,18.09,4163745
DISH,2017-10-17,49,49.165,48.68,48.85,1629223
DIS,2017-10-17,98.4,98.47,97.86,98.36,5942501
DLR,2017-10-17,121.58,123.14,121.46,122.72,1201989
DLTR,2017-10-17,91.7,92.22,91.15,91.53,1167094
DOV,2017-10-17,94.62,95,93.9,94.05,791559
DPS,2017-10-17,89.44,89.59,88.95,89.37,679977
DRE,2017-10-17,28.91,29.01,28.77,28.95,1654562
DRI,2017-10-17,79.08,81.89,78.865,81.56,2245575
DTE,2017-10-17,109.63,110.38,109.33,110.16,1095907
DUK,2017-10-17,86.99,87.59,86.78,87.51,2355546
DVA,2017-10-17,56.87,57.11,56.445,56.49,2239616
DVN,2017-10-17,35.86,35.93,35.185,35.73,3160791
DWDP,2017-10-17,70.8,70.935,70.53,70.88,5606700
DXC,2017-10-17,91.39,92.23,91.17,92.11,2411484
D,2017-10-17,79.03,79.2,78.24,78.96,1955483
EA,2017-10-17,117.2,118.15,115.63,115.98,3130345
EBAY,2017-10-17,37.76,37.84,37.42,37.49,12012714
ECL,2017-10-17,134.14,134.5,132.34,132.58,1266677
ED,2017-10-17,83.02,83.65,82.66,83.56,1144447
EFX,2017-10-17,109,110.0799,108.48,108.58,1532098
EIX,2017-10-17,77.58,77.86,76.93,77.6,3760758
EL,2017-10-17,111.01,111.28,110.04,110.51,1238941
EMN,2017-10-17,87.6,87.97,86.58,87.3,2031049
EMR,2017-10-17,65.57,66.1,65.3,65.48,3794441
EOG,2017-10-17,97.25,97.77,96.56,97.45,1695319
EQIX,2017-10-17,460.41,462.8,458.59,461.58,278959
EQR,2017-10-17,67.06,67.24,66.51,66.88,1293598
EQT,2017-10-17,62.52,63.495,62.4,63.32,2440829
ESRX,2017-10-17,56.84,57.36,56.62,57.21,3412098
ESS,2017-10-17,260.49,261.6,260.07,261.38,158378
ES,2017-10-17,61.25,61.76,61.1,61.74,1393852
ETFC,2017-10-17,44.63,44.9589,43.665,43.78,1812280
ETN,2017-10-17,77.83,78.43,76.6,78.07,3535673
ETR,2017-10-17,83.45,84.6,83.39,84.6,1559887
EVHC,2017-10-17,41.76,41.98,40.95,41.78,1719399
EW,2017-10-17,108.41,110.32,108.225,110.05,951410
EXC,2017-10-17,39.56,39.72,39.22,39.6,4238792
EXPD,2017-10-17,58.87,59.06,57.93,58.02,956561
EXPE,2017-10-17,148.95,149.82,148.23,149.14,690912
EXR,2017-10-17,81.73,82.2,81.4,82.19,854427
FAST,2017-10-17,47.49,48.12,46.83,47.94,4422295
FBHS,2017-10-17,66.32,66.55,65.92,66.08,662819
FB,2017-10-17,174.71,176.13,174.36,176.11,15990079
FCX,2017-10-17,15.02,15.06,14.66,14.93,22915214
FDX,2017-10-17,221.01,221.5128,219.81,220.1,1034006
FE,2017-10-17,32.16,32.27,31.98,32.17,3881219
FFIV,2017-10-17,116.16,116.501,115.67,116.28,609665
FISV,2017-10-17,127.08,127.41,126.31,126.63,465593
FIS,2017-10-17,95.24,95.24,94.13,94.38,963990
FITB,2017-10-17,28.38,28.4,27.94,27.97,4497429
FLIR,2017-10-17,42.75,42.81,42.33,42.5,691459
FLR,2017-10-17,42.67,42.8,42.415,42.54,1341681
FLS,2017-10-17,44.51,44.74,44.37,44.58,923748
FL,2017-10-17,30.97,31.19,30.58,31.02,2922440
FMC,2017-10-17,94.85,94.85,94.0801,94.42,962466
FOXA,2017-10-17,26.56,26.92,26.55,26.88,4726561
FOX,2017-10-17,26,26.25,25.93,26.22,1305642
FRT,2017-10-17,128.61,129.8,128.32,129.63,319639
FTI,2017-10-17,26.21,26.355,25.995,26.04,3242966
FTV,2017-10-17,72.08,72.28,71.48,71.49,1318243
F,2017-10-17,12.13,12.31,12.12,12.27,55273235
GD,2017-10-17,212.75,213.33,210.95,211.54,769992
GE,2017-10-17,23.22,23.25,23,23.19,58639089
GGP,2017-10-17,21.37,21.6,21.36,21.57,2514301
GILD,2017-10-17,80,80.71,79.56,80.24,7041810
GIS,2017-10-17,51.81,51.85,51.31,51.7,3049523
GLW,2017-10-17,29.78,29.8,29.65,29.67,3728933
GM,2017-10-17,45.8,46.06,44.955,45.02,14700480
GOOGL,2017-10-17,1007.44,1014.56,1006.05,1011,1012998
GOOG,2017-10-17,990.29,996.44,988.59,992.18,1290186
GPC,2017-10-17,96.26,97.02,96.15,96.86,611929
GPN,2017-10-17,99.3,99.31,97.52,97.68,901954
GPS,2017-10-17,27.2,27.2,26.25,26.55,7262511
GRMN,2017-10-17,55.35,55.63,55.15,55.2,592472
GS,2017-10-17,244.44,244.89,235.19,236.09,7088445
GT,2017-10-17,33.05,33.16,32.8901,33.03,1747094
GWW,2017-10-17,188.25,207.795,186.43,205.42,6078266
HAL,2017-10-17,44.6,44.66,44.145,44.46,7556586
HAS,2017-10-17,97.28,97.28,96.36,96.56,1507585
HBAN,2017-10-17,13.99,13.99,13.78,13.81,5243775
HBI,2017-10-17,23.39,23.58,23.07,23.13,4062155
HCA,2017-10-17,75.62,78.35,75.3,76.82,3771288
HCN,2017-10-17,67.75,68.29,67.63,68.19,1273403
HCP,2017-10-17,26.17,26.54,26.11,26.48,3285876
HD,2017-10-17,164.22,164.92,161.5111,163.35,4189197
HES,2017-10-17,46.06,46.19,45.49,45.96,2882234
HIG,2017-10-17,56.31,56.33,55.75,55.81,1550363
HII,2017-10-17,236.07,236.9,234.77,235.23,195548
HLT,2017-10-17,71.04,71.22,70.72,71.22,1549242
HOG,2017-10-17,45.75,48.57,45.25,47.52,13981304
HOLX,2017-10-17,35.91,36.88,35.76,36.81,4381434
HON,2017-10-17,143.5,143.89,142.51,143.43,2435622
HPE,2017-10-17,14.84,14.89,14.545,14.61,12841083
HPQ,2017-10-17,21.77,21.85,21.46,21.55,7137030
HP,2017-10-17,52.47,52.725,52.03,52.25,1187733
HRB,2017-10-17,25.39,25.4432,24.755,24.84,2603977
HRL,2017-10-17,31.38,31.63,31.36,31.51,1731838
HRS,2017-10-17,135.95,136.97,135.95,136.09,468462
HSIC,2017-10-17,81.68,82.64,81.63,82.45,1566149
HST,2017-10-17,19.39,19.42,19.26,19.34,3869021
HSY,2017-10-17,110.77,110.89,110,110.82,559418
HUM,2017-10-17,239.4,242.42,237.67,240.43,1691953
IBM,2017-10-17,146.63,147.12,146.18,146.54,6372393
ICE,2017-10-17,68.6,68.63,67.98,68.17,4417753
IDXX,2017-10-17,158.09,160.07,158.09,160,272234
IFF,2017-10-17,149.59,149.665,148.47,148.58,208331
ILMN,2017-10-17,206.21,206.88,205.025,206.48,545410
INCY,2017-10-17,116.6,117.25,115.29,115.64,1799649
INFO,2017-10-17,43.81,44.06,43.7,43.76,1591164
INTC,2017-10-17,39.56,39.865,39.37,39.79,15532818
INTU,2017-10-17,144.78,145.64,144.525,145.5,1143929
IPG,2017-10-17,21.21,21.94,20.99,21.04,13540634
IP,2017-10-17,57.7,58.19,57.7,58.14,1374318
IQV,2017-10-17,99.26,99.92,99.065,99.67,1137575
IRM,2017-10-17,39.78,40.14,39.6,40.11,998681
IR,2017-10-17,90.63,91.2,90.21,91.1,1704991
ISRG,2017-10-17,356.01,356.57,353.26,355,878700
ITW,2017-10-17,153.04,153.39,152.65,153.07,725905
IT,2017-10-17,123.74,124.15,122.05,122.18,681425
IVZ,2017-10-17,36.34,36.3425,36.025,36.19,1979425
JBHT,2017-10-17,101.48,102.61,101.22,102.43,928970
JCI,2017-10-17,41.62,41.73,41.095,41.2,3429232
JEC,2017-10-17,58.91,58.96,58.08,58.23,588972
JNJ,2017-10-17,137.67,141.12,137.06,140.79,11717348
JNPR,2017-10-17,26,26.12,25.93,26.11,4045679
JPM,2017-10-17,98.07,98.179,97.32,97.62,10335687
JWN,2017-10-17,40.34,41.47,40.0958,41.45,3992928
KEY,2017-10-17,18.45,18.52,18.15,18.19,8031926
KHC,2017-10-17,77.73,78.01,77.34,77.54,4373388
KIM,2017-10-17,19.25,19.34,19.16,19.26,3290894
KLAC,2017-10-17,107.84,108.29,106.74,108.01,1099644
KMB,2017-10-17,118.08,118.33,116.79,118.28,1579517
KMI,2017-10-17,18.64,18.75,18.53,18.68,13074780
KMX,2017-10-17,75.25,75.765,75.19,75.37,1191691
KORS,2017-10-17,48.41,49,48.15,48.99,2171513
KO,2017-10-17,46.53,46.63,46.31,46.52,7699367
KR,2017-10-17,20.41,20.67,20.25,20.48,16759023
KSS,2017-10-17,42.76,43.36,42.67,43.3,3075728
KSU,2017-10-17,101.25,101.7,99.7,101.47,2083529
K,2017-10-17,61.87,62.09,61.59,61.74,2032225
LB,2017-10-17,41.2,41.88,40.93,41.51,2519104
LEG,2017-10-17,47.76,48.02,47.61,47.73,565335
LEN,2017-10-17,54.7647,55.0784,54.6372,54.8725,2258110
LH,2017-10-17,149.46,150.47,148.6,149.73,527769
LKQ,2017-10-17,37.41,37.533,37.25,37.41,858143
LLL,2017-10-17,185.91,186.61,185.26,186.1,297772
LLY,2017-10-17,85.94,86.5,85.42,86.06,3643748
LMT,2017-10-17,318.7,318.925,317.02,318.27,741610
LNC,2017-10-17,75.62,75.73,74.565,74.75,878110
LNT,2017-10-17,43.05,43.45,42.98,43.44,985007
LOW,2017-10-17,81.28,81.68,80.2301,81.11,5517692
LRCX,2017-10-17,195.09,195.49,191.9,194.55,3836983
LUK,2017-10-17,25.75,25.81,25.53,25.65,1725214
LUV,2017-10-17,59,59.81,58.64,58.73,3673771
LYB,2017-10-17,97.89,98.4004,97.45,98.21,1527128
L,2017-10-17,49.07,49.09,48.515,48.66,550029
MAA,2017-10-17,107.35,107.74,106.9,107.16,703228
MAC,2017-10-17,57.52,58.06,57.38,57.91,906701
MAR,2017-10-17,114.55,115.08,114.17,115.04,744002
MAS,2017-10-17,38.95,39.13,38.83,38.9,1547740
MAT,2017-10-17,15.74,15.77,15.5,15.59,15190854
MA,2017-10-17,146.33,146.46,145.53,145.93,3002445
MCD,2017-10-17,164.92,166.02,164.75,165.4,2379725
MCHP,2017-10-17,91.79,91.87,91.17,91.7,960040
MCK,2017-10-17,146.53,147.5,145.615,146.41,1614173
MCO,2017-10-17,144.83,144.84,143.35,144.13,503221
MDLZ,2017-10-17,41.39,41.45,40.98,41.13,6209791
MDT,2017-10-17,77.76,78.24,77.39,78,3809570
MET,2017-10-17,53.23,53.23,52.2,52.38,4853674
MGM,2017-10-17,29.69,30.52,29.63,30.49,8612481
MHK,2017-10-17,257.3,259.33,257.13,258.73,321119
MKC,2017-10-17,99.04,99.385,98.36,99.17,669461
MLM,2017-10-17,204.51,205.61,203.18,203.48,452483
MMC,2017-10-17,84.1,84.18,83.29,83.53,1437760
MMM,2017-10-17,218.49,218.72,216.47,217.75,2150810
MNST,2017-10-17,56.29,56.75,55.935,56.52,1467329
MON,2017-10-17,122.25,122.45,121.995,122.15,2635689
MOS,2017-10-17,21.77,21.84,20.89,21.06,4800069
MO,2017-10-17,65.22,65.4,64.81,64.87,7507908
MPC,2017-10-17,55.74,56.525,55.73,56.51,3017914
MRK,2017-10-17,63.21,63.31,62.88,63.22,7028492
MRO,2017-10-17,13.85,13.97,13.65,13.96,9219151
MSFT,2017-10-17,77.47,77.62,77.25,77.59,16823989
MSI,2017-10-17,89.09,89.3,88.53,88.88,589082
MS,2017-10-17,49.69,50.33,48.9742,49.12,15535036
MTB,2017-10-17,164.53,164.7,163.21,164.14,573813
MTD,2017-10-17,668.55,668.55,659.83,662.22,97420
MU,2017-10-17,41.14,41.4,40.25,40.39,41233739
MYL,2017-10-17,38.03,38.66,38.01,38.54,4239818
M,2017-10-17,19.88,19.99,19.68,19.95,8497399
NAVI,2017-10-17,11.96,12.285,11.71,12.2,8466419
NBL,2017-10-17,27.92,28.35,27.66,27.74,4778149
NCLH,2017-10-17,58.69,59,58.44,58.61,2382816
NDAQ,2017-10-17,74.19,74.91,73.98,74.71,981618
NEE,2017-10-17,151.5,152.86,151.03,152.67,1291075
NEM,2017-10-17,37.67,38.46,37.55,38.35,3923778
NFLX,2017-10-17,200.11,204.38,197.77,199.48,23900118
NFX,2017-10-17,30.11,30.33,29.5546,30.22,2645125
NI,2017-10-17,26.33,26.48,26.225,26.45,1720422
NKE,2017-10-17,51.5,52.04,51.38,52,9492675
NLSN,2017-10-17,39.58,40.03,39.48,40,1898354
NOC,2017-10-17,295.5,295.87,293.74,294.32,585088
NOV,2017-10-17,34.94,34.99,34.29,34.92,3477803
NRG,2017-10-17,26.6,26.6,25.91,26,6414229
NSC,2017-10-17,128.77,130.6,128.64,129.48,1894331
NTAP,2017-10-17,43.29,44.11,43.29,44.08,1769154
NTRS,2017-10-17,92.01,92.25,91.06,91.1,2755848
NUE,2017-10-17,57.15,57.64,56.91,57.11,2107696
NVDA,2017-10-17,197.09,198.9,196.35,197.75,11964867
NWL,2017-10-17,42.49,42.52,41.83,41.94,4029711
NWSA,2017-10-17,13.64,13.69,13.57,13.62,1285096
NWS,2017-10-17,14,14,13.85,13.95,156977
OKE,2017-10-17,56.25,56.45,56.08,56.42,1400514
OMC,2017-10-17,76.409,78.7,74.96,75.59,5737431
ORCL,2017-10-17,48.82,49.3,48.71,49.19,14191308
ORLY,2017-10-17,208.6,213.23,208.21,212.01,776269
OXY,2017-10-17,64.83,64.92,64.23,64.64,3092590
O,2017-10-17,56.81,57.171,56.71,57.09,1258031
PAYX,2017-10-17,63.54,63.63,62.86,62.9,1589165
PBCT,2017-10-17,18.28,18.3,18.06,18.09,1959814
PCAR,2017-10-17,72.7,72.995,72.48,72.7,1918884
PCG,2017-10-17,55.4,59.5,54.46,57.44,27735335
PCLN,2017-10-17,1929.01,1938.55,1926.41,1934.53,284992
PDCO,2017-10-17,37.79,38.21,37.75,37.89,997197
PEG,2017-10-17,48.54,48.71,48.205,48.6,3620374
PEP,2017-10-17,113.22,113.56,111.66,112.19,3825150
PFE,2017-10-17,35.93,36.33,35.75,36.2,14019661
PFG,2017-10-17,67.43,67.61,67.08,67.57,905713
PGR,2017-10-17,49,49.4699,48.08,48.55,5517417
PG,2017-10-17,93.04,93.09,92.4,92.8,5316062
PHM,2017-10-17,27.15,27.43,27.01,27.32,3758457
PH,2017-10-17,180.9,181.97,180.66,181.46,606811
PKG,2017-10-17,117.07,117.61,116.52,116.75,711561
PKI,2017-10-17,71.13,71.25,69.74,70.41,540404
PLD,2017-10-17,64.97,64.97,63.742,64.31,2389301
PM,2017-10-17,113.12,113.41,112.43,112.65,3997675
PNC,2017-10-17,135.53,135.82,134.18,134.26,2055742
PNR,2017-10-17,70.89,71.36,70.23,70.42,841663
PNW,2017-10-17,87.02,88.03,87.02,87.76,649909
PPG,2017-10-17,113.12,113.55,112.76,112.96,1581554
PPL,2017-10-17,37.41,37.55,37.26,37.48,3152531
PRGO,2017-10-17,87,88.94,86.055,88.58,1126411
PRU,2017-10-17,109.7,109.95,108.34,108.79,1605698
PSA,2017-10-17,216.74,217.765,214.305,215.88,723341
PSX,2017-10-17,90.69,91.1,90.4,90.63,2398438
PVH,2017-10-17,124.17,125.34,123.97,124.16,575178
PWR,2017-10-17,37.82,37.83,37.33,37.45,795882
PXD,2017-10-17,143.7,145.53,142.36,145.35,1525749
PX,2017-10-17,141.58,141.83,140.72,141.44,632960
PYPL,2017-10-17,67.65,67.67,66.35,66.67,10843963
QCOM,2017-10-17,52.32,52.44,51.8501,52.41,7662867
QRVO,2017-10-17,72.52,73.19,71.58,72.27,1020884
RCL,2017-10-17,127.4,127.66,127,127.22,1013646
REGN,2017-10-17,444.41,448.57,442.01,442.56,644310
REG,2017-10-17,64.14,65.07,64.03,65.06,718177
RE,2017-10-17,239.19,239.19,235.161,236.4,439778
RF,2017-10-17,14.96,15,14.75,14.78,8543514
RHI,2017-10-17,49.09,49.36,48.73,48.98,363543
RHT,2017-10-17,120.36,121.12,120.08,121.12,1198245
RJF,2017-10-17,85.82,85.92,84.05,84.11,548926
RL,2017-10-17,85.88,86.86,85.81,86.01,887109
RMD,2017-10-17,77.75,78.5112,77.51,78.42,280701
ROK,2017-10-17,186.4,187.28,185.97,186.27,432458
ROP,2017-10-17,251.4,252.07,250.37,250.7,511922
ROST,2017-10-17,63,63.6,62.86,63.24,1783755
RRC,2017-10-17,19.51,19.8737,19.4,19.45,4404531
RSG,2017-10-17,62.75,63.235,62.675,62.99,1250492
RTN,2017-10-17,188.36,188.81,188.23,188.65,810379
SBAC,2017-10-17,149.22,150.4,147.85,148.46,1051449
SBUX,2017-10-17,54.86,55.23,54.29,54.51,11227337
SCG,2017-10-17,48.6,49.19,48.06,49.13,1700723
SCHW,2017-10-17,44.78,44.89,43.34,43.39,7189357
SEE,2017-10-17,44.49,44.55,44.105,44.27,2045471
SHW,2017-10-17,384.56,385,381.42,382.68,519028
SIG,2017-10-17,60.75,61.8,60.75,61.18,1061938
SJM,2017-10-17,105.51,105.96,103.63,104.65,1171633
SLB,2017-10-17,66.88,67.185,66.26,66.5,6621444
SLG,2017-10-17,102.81,103.28,101.94,102.01,923187
SNA,2017-10-17,151.92,152.94,151.46,152.25,478728
SNI,2017-10-17,83.51,83.51,82.84,83.24,709524
SNPS,2017-10-17,83.77,84,83.47,83.72,523150
SO,2017-10-17,51.07,51.22,50.73,51.14,3691332
SPGI,2017-10-17,162.76,162.87,161.14,161.68,857861
SPG,2017-10-17,165.19,167.74,164.82,167.1,1366199
SRCL,2017-10-17,70.04,71.39,70.03,71.27,827958
SRE,2017-10-17,114.28,114.59,113.57,114.04,1121494
STI,2017-10-17,60.01,60.1,59.11,59.17,2508938
STT,2017-10-17,98.64,98.64,97.065,97.15,1458088
STX,2017-10-17,34.04,34.19,33.15,33.96,5936521
STZ,2017-10-17,210.11,213.9,209.87,213.64,2758634
SWKS,2017-10-17,106.58,107.45,106.15,107.35,997495
SWK,2017-10-17,158.59,158.61,156.55,156.64,655361
SYF,2017-10-17,31.59,31.5953,30.85,30.98,4723587
SYK,2017-10-17,147,148.97,146.65,148.79,1249035
SYMC,2017-10-17,32.02,32.17,31.93,32.01,2169932
SYY,2017-10-17,54.59,55.07,54.221,54.83,1329698
TAP,2017-10-17,82.67,83.005,82.24,82.7,1354233
TDG,2017-10-17,263.42,266.58,262.165,266,428747
TEL,2017-10-17,88.05,88.24,87.38,87.73,883435
TGT,2017-10-17,60.17,60.56,59.86,60.17,3285880
TIF,2017-10-17,94.71,95.2,94.175,94.94,1664100
TJX,2017-10-17,71.12,71.89,71.06,71.8,2605093
TMK,2017-10-17,82.1,82.245,81.59,81.89,433747
TMO,2017-10-17,190.51,190.81,186.64,188.77,1893934
TPR,2017-10-17,39.35,39.72,39.07,39.64,1857939
TRIP,2017-10-17,39.71,40.56,39.5,40.36,1702543
TROW,2017-10-17,95.18,95.21,94.45,94.73,921586
TRV,2017-10-17,128.44,128.86,127.5,128.65,1808224
TSCO,2017-10-17,58.57,59.5,58.56,59.1,2118260
TSN,2017-10-17,70.32,70.96,70.3,70.94,1655176
TSS,2017-10-17,67.65,67.84,67.05,67.4,598564
TWX,2017-10-17,101.2,101.55,101.05,101.46,3855399
TXN,2017-10-17,94.17,94.31,93.54,94.27,3248463
TXT,2017-10-17,53.19,53.45,52.81,53.07,1520200
T,2017-10-17,36.17,36.29,35.99,36.23,21663555
UAA,2017-10-17,16.23,16.54,16.13,16.31,2892640
UAL,2017-10-17,67.12,67.94,66.8,67.51,4806906
UA,2017-10-17,14.97,15.18,14.85,15.11,2169173
UDR,2017-10-17,38.67,38.83,38.55,38.77,934882
UHS,2017-10-17,106.13,109.1,105.51,108.46,1400064
ULTA,2017-10-17,196.44,202.66,195.27,202.28,1993972
UNH,2017-10-17,196.8,206.62,196.37,203.89,8949715
UNM,2017-10-17,52.61,52.69,51.88,52,835698
UNP,2017-10-17,109.34,111.63,108.7138,110.57,3975275
UPS,2017-10-17,118,118.23,117.4,117.68,1484420
URI,2017-10-17,145.43,145.63,143.01,143.34,1525591
USB,2017-10-17,54.35,54.4,53.75,53.88,5299562
UTX,2017-10-17,118.63,119.37,118.18,119.36,2026513
VAR,2017-10-17,102.77,104.25,102.35,104.2,461432
VFC,2017-10-17,64.19,64.84,64.04,64.59,1707023
VIAB,2017-10-17,26.13,26.6501,25.92,26.57,5176456
VLO,2017-10-17,77.59,77.86,77.27,77.62,2358413
VMC,2017-10-17,116.89,117.82,116.63,117.01,613353
VNO,2017-10-17,78.64,79.15,78.18,78.28,704479
VRSK,2017-10-17,84.01,84.44,83.82,84.31,441423
VRSN,2017-10-17,108.14,109.15,107.69,108.55,1064626
VRTX,2017-10-17,154.55,156,154.02,155.05,795374
VTR,2017-10-17,63,63.26,62.58,63.2,1684803
VZ,2017-10-17,48.09,48.49,47.87,48.4,14842814
V,2017-10-17,108.25,108.42,107.3,107.54,5979405
WAT,2017-10-17,183.94,184.29,180.44,180.92,712315
WBA,2017-10-17,67.31,67.74,66.92,67.4,5926326
WDC,2017-10-17,86.47,86.91,85.23,85.78,2990149
WEC,2017-10-17,64.96,65.54,64.8,65.5,1290110
WFC,2017-10-17,53.98,53.9999,53.12,53.19,18614716
WHR,2017-10-17,176.67,176.67,174.73,176.34,798922
WLTW,2017-10-17,159.21,159.6,158.14,158.94,734555
WMB,2017-10-17,29.85,29.96,29.755,29.92,2661042
WMT,2017-10-17,85.5,86.3555,85.321,85.98,5851546
WM,2017-10-17,76.6,77.0058,76.545,76.84,1793502
WRK,2017-10-17,59.08,59.65,59.01,59.6,1562749
WU,2017-10-17,19.77,19.9,19.68,19.7,3401434
WYNN,2017-10-17,146.56,147.32,145.8,146.4,1005854
WYN,2017-10-17,109.96,110.04,109.3901,109.63,653796
WY,2017-10-17,34.95,35.06,34.82,35.03,1649518
XEC,2017-10-17,115.94,117.16,115.25,116.32,608955
XEL,2017-10-17,48.58,48.88,48.37,48.72,2808244
XLNX,2017-10-17,72.67,73.06,72.3,72.37,2340281
XL,2017-10-17,41.77,42.08,41.315,42.02,4586915
XOM,2017-10-17,82.63,82.97,82.54,82.96,6444106
XRAY,2017-10-17,59.2,59.575,58.89,59.5,1706935
XRX,2017-10-17,33.02,33.09,32.64,32.75,1194712
XYL,2017-10-17,65.43,65.7,62.24,63.23,3114572
YUM,2017-10-17,76.11,76.7899,76.035,76.19,1410724
ZBH,2017-10-17,119.67,119.98,118.8,119.93,845555
ZION,2017-10-17,46.91,46.97,45.96,45.99,1324608
ZTS,2017-10-17,65.65,66.11,65.43,65.81,2251596
AAL,2017-10-18,52.11,52.4373,51.86,52.03,2542361
AAPL,2017-10-18,160.42,160.71,159.6,159.76,16374164
AAP,2017-10-18,87.83,88.88,87.44,87.81,2345242
ABBV,2017-10-18,92.35,96.44,92.2044,96.04,10979734
ABC,2017-10-18,80.13,81.66,80.13,80.49,1699309
ABT,2017-10-18,55.18,56.6,54.92,55.77,9044529
ACN,2017-10-18,138.23,138.63,137.36,137.42,1585207
ADBE,2017-10-18,150.33,153.43,149.03,153,4290947
ADI,2017-10-18,89.21,89.26,88.2801,89,1129505
ADM,2017-10-18,43.67,43.85,43.29,43.31,1995522
ADP,2017-10-18,113.69,114.47,113.55,113.93,1406215
ADSK,2017-10-18,118.5,118.86,117.7834,118.54,1010683
ADS,2017-10-18,227.5,231.45,227.5,228.38,581456
AEE,2017-10-18,60.805,61.105,60.685,61.01,882158
AEP,2017-10-18,73.09,73.2,72.615,73.01,1100482
AES,2017-10-18,11.15,11.2,11.11,11.13,3153586
AET,2017-10-18,156.37,158.48,155.81,157.43,2838210
AFL,2017-10-18,83.8,84.02,83.21,83.76,1023378
AGN,2017-10-18,196.01,197.33,185.75,187.15,13761365
AIG,2017-10-18,63.88,63.97,63.25,63.44,4442680
AIV,2017-10-18,44.19,44.33,43.9,44.19,505376
AIZ,2017-10-18,96.41,102.23,96.04,101.8,1277293
AJG,2017-10-18,61.98,62.39,61.75,62.13,564102
AKAM,2017-10-18,50.7,51.19,50.56,51,1319405
ALB,2017-10-18,140.06,140.28,139.3,139.66,720535
ALGN,2017-10-18,194.72,196,193.62,194.23,775762
ALK,2017-10-18,80.6,80.93,80.33,80.43,691308
ALLE,2017-10-18,87.25,87.93,87.25,87.6,569065
ALL,2017-10-18,91.48,91.55,90.62,91.25,1955289
ALXN,2017-10-18,143.4,144.67,139.86,140.24,1353172
AMAT,2017-10-18,55.29,55.61,54.67,55.34,9459402
AMD,2017-10-18,14.2,14.279,13.76,14.07,39020286
AME,2017-10-18,68.04,68.14,67.57,67.92,984555
AMGN,2017-10-18,187.85,188.84,185.83,186.28,2580235
AMG,2017-10-18,193.85,196.18,193.735,195.46,171995
AMP,2017-10-18,152.56,153.46,152.4,152.74,505041
AMT,2017-10-18,138.95,139.14,137.41,137.48,1695804
AMZN,2017-10-18,1009.27,1022.31,996.55,997,2499681
ANDV,2017-10-18,104.2,104.62,103.19,104.32,1005483
ANSS,2017-10-18,130.22,130.31,129.39,129.56,370741
ANTM,2017-10-18,190.38,199.23,190.01,191.79,3293369
AON,2017-10-18,149.25,149.96,148.84,149.6,998247
AOS,2017-10-18,60.87,61,60.54,60.64,500438
APA,2017-10-18,42.8,43.61,42.52,42.65,4142476
APC,2017-10-18,48.73,49.515,48.41,48.77,5619338
APD,2017-10-18,153.59,153.82,152.05,153.2,1114568
APH,2017-10-18,86.77,86.86,86.25,86.62,1043189
ARE,2017-10-18,123.61,123.97,122.72,123.17,578695
ARNC,2017-10-18,26.82,26.95,26.67,26.89,2424606
ATVI,2017-10-18,61.72,62.12,61.46,61.5,3930772
AVB,2017-10-18,179.75,180.12,178.97,180.08,524657
AVGO,2017-10-18,243.33,244.61,239.8,244,1990546
AVY,2017-10-18,101.59,101.74,100.43,100.51,924188
AWK,2017-10-18,85.89,86.26,85.5,86.22,772490
AXP,2017-10-18,91.8,92.27,91.68,92.08,4720217
AYI,2017-10-18,163.23,164.27,162.06,162.17,565309
AZO,2017-10-18,608.8,610.78,603.87,606.31,308632
A,2017-10-18,66.38,66.585,66.07,66.44,1150468
BAC,2017-10-18,26.34,26.55,26.33,26.48,55382456
BAX,2017-10-18,63.9,64.1084,63.54,63.84,1340081
BA,2017-10-18,258.47,260.73,256.66,260.04,2051651
BBT,2017-10-18,46.76,46.85,46.49,46.54,4247060
BBY,2017-10-18,54.65,55.67,54.57,55.46,2293267
BDX,2017-10-18,203.08,207.73,202.7301,207.72,2149551
BEN,2017-10-18,44.5,44.92,44.44,44.8,1420997
BF.B,2017-10-18,56.05,56.05,55.55,55.76,824970
BHF,2017-10-18,60.57,60.83,60.24,60.71,402554
BHGE,2017-10-18,33.84,34.26,33.75,33.8,2631429
BIIB,2017-10-18,346.56,348.84,343.54,344.58,1247013
BK,2017-10-18,54.23,54.64,54.095,54.46,3513628
BLK,2017-10-18,477.43,477.88,474.3501,477.5,414918
BLL,2017-10-18,42.06,42.26,42.02,42.11,1348829
BMY,2017-10-18,64.25,64.7,63.55,63.7,5595032
BRK.B,2017-10-18,187.75,188.13,186.8,187.85,2192928
BSX,2017-10-18,29.5,29.55,29.3,29.52,5313739
BWA,2017-10-18,52.15,52.77,52.12,52.39,1133074
BXP,2017-10-18,128.12,128.65,126.66,126.67,497286
CAG,2017-10-18,34.26,34.31,33.96,34.1,2968687
CAH,2017-10-18,65.18,65.85,64.49,64.7,2756373
CAT,2017-10-18,130.5,131.65,130.5,131.29,2511437
CA,2017-10-18,33.57,33.84,33.41,33.73,1946303
CBG,2017-10-18,39.71,40.005,39.66,39.96,1498401
CBOE,2017-10-18,109.58,109.79,108.86,109.59,760133
CBS,2017-10-18,56.71,57.84,56.51,56.96,3243482
CB,2017-10-18,149.72,151.18,148.91,151.11,941377
CCI,2017-10-18,100.99,101.48,99.54,100.96,2990072
CCL,2017-10-18,68.16,68.16,67.05,67.46,2605676
CDNS,2017-10-18,41.8,42.05,41.53,41.79,2926907
CELG,2017-10-18,138.8,139.395,136.52,137.17,3263662
CERN,2017-10-18,72.4,72.75,72.16,72.69,779351
CFG,2017-10-18,36.88,37.32,36.65,37.18,5669304
CF,2017-10-18,37.02,37.31,36.26,36.83,3160943
CHD,2017-10-18,47.72,47.88,47.27,47.41,1401223
CHK,2017-10-18,3.8,3.88,3.73,3.77,19537408
CHRW,2017-10-18,75.95,77.67,75.93,77.34,1600981
CHTR,2017-10-18,357.04,357.5,350.76,352.07,1326746
CINF,2017-10-18,76.11,76.24,75.69,76,391155
CI,2017-10-18,187.85,190.53,187.85,189.36,2458729
CLX,2017-10-18,131.81,131.92,130.72,130.96,895824
CL,2017-10-18,74.82,74.85,74.26,74.44,2682748
CMA,2017-10-18,75.53,76.76,74.83,76.57,2010551
CMCSA,2017-10-18,36.55,36.63,36.13,36.2,17992916
CME,2017-10-18,136.36,136.75,135.52,136.37,1002059
CMG,2017-10-18,319.97,325.28,317.83,318.24,1523528
CMI,2017-10-18,174.72,175.71,173.76,175.02,798175
CMS,2017-10-18,47.66,47.845,47.44,47.81,2042191
CNC,2017-10-18,93.36,94.23,92.31,93.54,1900338
CNP,2017-10-18,29.51,29.8,29.48,29.58,2165872
COF,2017-10-18,86.33,86.77,85.95,86.66,1167613
COG,2017-10-18,25.78,26,25.59,25.62,3876971
COL,2017-10-18,134.65,134.77,134.19,134.61,1466795
COO,2017-10-18,236.55,237.32,235.09,235.78,723547
COP,2017-10-18,49.75,50.18,49.555,49.71,6481675
COST,2017-10-18,158.84,158.84,157.305,157.55,3011277
COTY,2017-10-18,16,16.035,15.33,15.76,10949416
CPB,2017-10-18,46.09,46.25,45.585,45.64,2162924
CRM,2017-10-18,96.97,97.07,96.05,96.44,2876690
CSCO,2017-10-18,33.72,33.75,33.44,33.55,9971246
CSRA,2017-10-18,31.24,31.35,31.18,31.18,796557
CSX,2017-10-18,54.29,54.98,53.6,53.68,7465958
CTAS,2017-10-18,151.4,151.82,151.07,151.16,430734
CTL,2017-10-18,19.03,19.08,18.58,18.65,24761689
CTSH,2017-10-18,74,74.33,73.64,73.94,2050704
CTXS,2017-10-18,82.15,82.43,81.405,82.27,1045821
CVS,2017-10-18,72.88,74.56,72.28,74.1,10479567
CVX,2017-10-18,119.4,120.02,117.99,118.15,5505097
CXO,2017-10-18,133.59,135,132.8,133.06,598954
C,2017-10-18,72.66,73.33,72.55,73.12,15126734
DAL,2017-10-18,52.85,53.12,52.67,52.86,5402428
DE,2017-10-18,128.53,129.32,128.26,128.72,1701007
DFS,2017-10-18,64.97,65.56,64.82,65.39,1969788
DGX,2017-10-18,92.18,93.09,91.6,92.05,1916273
DG,2017-10-18,82.17,83.22,82.125,82.8,3513499
DHI,2017-10-18,41.49,41.6,41.07,41.51,3648669
DHR,2017-10-18,85.39,86.18,85.1,86.05,3369310
DISCA,2017-10-18,19.28,19.67,19.16,19.63,6599821
DISCK,2017-10-18,18.13,18.575,18.1,18.53,3423390
DISH,2017-10-18,48.83,50.09,48.7,49.71,2999640
DIS,2017-10-18,98.36,98.49,97.55,98.25,5404326
DLR,2017-10-18,122.51,123.94,122.33,123.85,901044
DLTR,2017-10-18,91.45,92.05,91.26,91.47,1476071
DOV,2017-10-18,94.13,94.13,92.78,93.57,1526137
DPS,2017-10-18,89.29,89.6,88.955,89.15,775066
DRE,2017-10-18,28.94,29.22,28.87,29.14,1306841
DRI,2017-10-18,81.6,82.25,81.235,81.96,1914408
DTE,2017-10-18,109.96,110.59,109.55,110.55,925187
DUK,2017-10-18,87.34,87.46,86.51,87.04,1530565
DVA,2017-10-18,56.62,58.76,56.62,57.72,2787962
DVN,2017-10-18,35.72,36.14,35.09,35.22,3553673
DWDP,2017-10-18,70.86,70.97,70.56,70.78,4755382
DXC,2017-10-18,92.65,92.67,91.57,91.57,1374701
D,2017-10-18,78.82,78.965,78.39,78.88,2065390
EA,2017-10-18,113.41,113.75,110.31,113.16,9784696
EBAY,2017-10-18,37.68,38.22,37.54,37.97,16937767
ECL,2017-10-18,132.67,133.3,131.29,131.7,1102342
ED,2017-10-18,83.39,83.89,82.97,83.78,1530882
EFX,2017-10-18,108.75,110.75,108.52,110.62,2230839
EIX,2017-10-18,77.65,78.36,77.575,77.85,1975036
EL,2017-10-18,110.69,110.834,109.2,109.98,1447678
EMN,2017-10-18,87.35,88.4,87.04,88.06,1261395
EMR,2017-10-18,65.43,65.81,65.25,65.51,2330216
EOG,2017-10-18,97.54,98.46,96.57,96.66,2040447
EQIX,2017-10-18,464.05,471.62,458,471.23,407582
EQR,2017-10-18,66.76,66.93,66.44,66.72,1757240
EQT,2017-10-18,63.22,63.73,62.63,62.94,1621071
ESRX,2017-10-18,56.2,59.04,55.8,57.77,7866080
ESS,2017-10-18,260.96,261.54,258.58,261.21,172103
ES,2017-10-18,61.6,61.66,61.25,61.44,1050046
ETFC,2017-10-18,44.01,44.13,43.8,43.92,1393783
ETN,2017-10-18,78.16,78.61,77.94,77.97,2249476
ETR,2017-10-18,83.95,84.78,83.95,84.66,1421186
EVHC,2017-10-18,41.78,41.78,40.65,40.65,1538326
EW,2017-10-18,110.3,111.43,110.06,111.2,865675
EXC,2017-10-18,39.58,39.68,39.35,39.62,2726499
EXPD,2017-10-18,58.17,58.84,57.92,58.69,949887
EXPE,2017-10-18,149.89,152.95,149.75,152.28,2034428
EXR,2017-10-18,82.04,82.19,81.18,81.92,712077
FAST,2017-10-18,48.16,48.88,48.01,48.45,3777955
FBHS,2017-10-18,66.22,66.46,65.33,65.35,1189936
FB,2017-10-18,176.65,176.74,175.75,176.03,12752351
FCX,2017-10-18,14.78,14.9,14.62,14.83,15252001
FDX,2017-10-18,220.46,223.2674,220.211,222.3,851914
FE,2017-10-18,32.12,32.2,31.79,31.99,3909259
FFIV,2017-10-18,116.3,117.13,115.67,116.74,536000
FISV,2017-10-18,126.5,127.51,126.5,127.07,596833
FIS,2017-10-18,94.37,95.21,94.2906,94.81,652581
FITB,2017-10-18,28.16,28.18,27.91,28.07,3693636
FLIR,2017-10-18,42.72,43.18,42.5,43.11,1005164
FLR,2017-10-18,42.51,42.71,42.45,42.55,965633
FLS,2017-10-18,44.56,44.83,44.43,44.62,1170213
FL,2017-10-18,31.2,31.92,31.054,31.18,3636415
FMC,2017-10-18,94.52,95.08,93.98,94.06,871849
FOXA,2017-10-18,26.96,27.39,26.84,27.18,8363299
FOX,2017-10-18,26.21,26.72,26.19,26.59,2593110
FRT,2017-10-18,129.69,130.2,127.21,128.53,529433
FTI,2017-10-18,25.94,25.98,25.325,25.49,3525796
FTV,2017-10-18,71.5,71.95,71.38,71.62,855768
F,2017-10-18,12.28,12.35,12.17,12.19,30783686
GD,2017-10-18,211.3,212,209.86,210.39,945717
GE,2017-10-18,23.2,23.28,23.07,23.12,34970681
GGP,2017-10-18,21.55,21.64,21.14,21.18,3021764
GILD,2017-10-18,80.26,80.84,79.76,80.01,7181878
GIS,2017-10-18,51.68,52.48,51.27,52.25,5963096
GLW,2017-10-18,29.74,29.97,29.66,29.92,4052250
GM,2017-10-18,45.28,45.59,45.03,45.12,10883745
GOOGL,2017-10-18,1011.05,1016.31,1005.32,1012.74,1279780
GOOG,2017-10-18,991.77,996.72,986.9747,992.81,1057581
GPC,2017-10-18,97.42,98.63,97.09,98.04,1235819
GPN,2017-10-18,97.69,98.13,96.76,96.87,968274
GPS,2017-10-18,26.55,26.89,26.17,26.66,4986325
GRMN,2017-10-18,55.14,55.33,54.87,55.08,759045
GS,2017-10-18,236.87,242.65,236.87,242.03,4235853
GT,2017-10-18,33.22,33.58,33.22,33.39,2134434
GWW,2017-10-18,209.11,213.75,206.18,208.81,3059693
HAL,2017-10-18,44.48,44.8,43.59,43.77,7481729
HAS,2017-10-18,96.51,96.93,96.3,96.72,821680
HBAN,2017-10-18,13.86,13.98,13.81,13.95,6675780
HBI,2017-10-18,23.5,24.12,22.91,23.21,8247045
HCA,2017-10-18,77.04,78.11,76.97,77.45,4521886
HCN,2017-10-18,68.19,68.51,67.83,68.31,1269118
HCP,2017-10-18,26.48,26.625,26.4,26.47,2745444
HD,2017-10-18,163.42,164.24,163.35,163.45,2758595
HES,2017-10-18,46.03,46.79,45.8,45.87,2153756
HIG,2017-10-18,55.9,56.01,55.45,55.52,1640060
HII,2017-10-18,236.11,236.16,232.19,234.89,320950
HLT,2017-10-18,71.54,71.54,70.88,71.06,2171632
HOG,2017-10-18,47.8,48.46,47.54,48.02,3866384
HOLX,2017-10-18,36.86,37.19,36.77,36.89,2647189
HON,2017-10-18,143.39,143.71,143.1,143.44,1734079
HPE,2017-10-18,14.67,14.8,14.665,14.7,6831445
HPQ,2017-10-18,21.74,22.08,21.67,21.72,7610570
HP,2017-10-18,52.41,52.72,51.1,51.2,1161660
HRB,2017-10-18,25,25.27,24.99,25.04,1402553
HRL,2017-10-18,31.53,31.5758,31.115,31.34,3221659
HRS,2017-10-18,136.3,136.45,134.34,134.84,522920
HSIC,2017-10-18,82.49,82.81,81.83,82.29,843599
HST,2017-10-18,19.33,19.87,19.33,19.85,9808040
HSY,2017-10-18,110.92,110.92,109.99,110.05,671964
HUM,2017-10-18,241.18,245.6,241.18,241.31,1099848
IBM,2017-10-18,157.12,161.23,156.95,159.53,30490192
ICE,2017-10-18,68.39,68.65,67.88,68.2,2251851
IDXX,2017-10-18,159.83,163.27,159.28,163.05,454922
IFF,2017-10-18,148.53,148.99,147.1,147.28,311280
ILMN,2017-10-18,206.64,207.99,205.3,205.62,470677
INCY,2017-10-18,116.06,116.94,114.78,115.14,1687853
INFO,2017-10-18,43.58,43.79,43.5,43.63,1575952
INTC,2017-10-18,39.8,40.29,39.6,40.25,21424554
INTU,2017-10-18,145.61,146.46,145.1415,145.77,888208
IPG,2017-10-18,21.04,21.36,21.03,21.23,3921748
IP,2017-10-18,58.3,58.33,57.805,58.02,1265797
IQV,2017-10-18,99.86,101.87,99.67,100.93,1689442
IRM,2017-10-18,40.27,41.08,40.23,40.79,2147288
IR,2017-10-18,91.22,91.45,90.74,91.22,1127220
ISRG,2017-10-18,357.27,358.25,353.8901,354.37,676923
ITW,2017-10-18,153.24,154.39,152.735,153.76,785481
IT,2017-10-18,122.42,122.97,121.99,122.27,347087
IVZ,2017-10-18,36.34,36.83,36.27,36.79,2773095
JBHT,2017-10-18,102.52,105.07,102.52,104.45,926983
JCI,2017-10-18,40.87,41.18,40.63,40.66,3736411
JEC,2017-10-18,58.23,58.53,58.15,58.17,506195
JNJ,2017-10-18,140.79,141.58,140.07,140.68,6827734
JNPR,2017-10-18,26.12,26.24,26.04,26.08,3580363
JPM,2017-10-18,98.15,98.55,97.63,97.99,10158626
JWN,2017-10-18,41.45,42.5,41.38,42.01,3962222
KEY,2017-10-18,18.29,18.62,18.085,18.58,25823022
KHC,2017-10-18,77.41,77.462,76.67,77.1,3279414
KIM,2017-10-18,19.26,19.5056,19.06,19.18,1760959
KLAC,2017-10-18,108.19,108.23,106.12,108.09,863223
KMB,2017-10-18,118.72,118.72,116.67,117.3,1688659
KMI,2017-10-18,18.62,18.74,18.47,18.58,18359242
KMX,2017-10-18,75.78,76.08,75.2,75.26,1057691
KORS,2017-10-18,49.21,49.98,48.86,49.13,2077060
KO,2017-10-18,46.41,46.535,46.24,46.4,6272155
KR,2017-10-18,20.53,20.76,20.45,20.67,11931270
KSS,2017-10-18,43.32,44.05,42.961,43.63,3022675
KSU,2017-10-18,101.79,103.54,101.48,102.81,1805406
K,2017-10-18,61.75,61.955,61.53,61.79,2688807
LB,2017-10-18,41.59,42.24,41.21,42.12,3313078
LEG,2017-10-18,47.75,48.34,47.75,48.14,699871
LEN,2017-10-18,54.8627,55.3431,54.7059,55.1667,4318822
LH,2017-10-18,149.95,150.24,147.53,147.99,697414
LKQ,2017-10-18,37.5,37.7,37.38,37.54,1698863
LLL,2017-10-18,186.25,186.25,184.38,185.8,396820
LLY,2017-10-18,86.33,86.56,85.52,85.73,4002151
LMT,2017-10-18,318.33,318.815,314.7,315.57,1131513
LNC,2017-10-18,74.99,75.06,74.3,74.55,1284879
LNT,2017-10-18,43.32,43.45,43.13,43.38,1013979
LOW,2017-10-18,81.16,81.315,80.71,80.75,4061967
LRCX,2017-10-18,197.08,200.9108,193.12,200.49,5396264
LUK,2017-10-18,25.76,25.8,25.57,25.77,1121252
LUV,2017-10-18,58.72,58.9869,58.54,58.83,2580754
LYB,2017-10-18,98.04,98.6,97.81,98.26,1540281
L,2017-10-18,48.74,48.85,48.56,48.69,594183
MAA,2017-10-18,107.05,107.225,105.71,105.82,818467
MAC,2017-10-18,57.84,58.41,56.9578,57.08,1294506
MAR,2017-10-18,115.32,116.67,115.05,115.77,2472821
MAS,2017-10-18,38.97,39.1,38.64,38.66,1552386
MAT,2017-10-18,15.64,15.69,15.58,15.63,5154716
MA,2017-10-18,145.83,146.77,145.6001,146.19,2526345
MCD,2017-10-18,165.29,166.25,163.89,165.77,2798259
MCHP,2017-10-18,91.59,92.36,90.39,92.12,1662984
MCK,2017-10-18,146.42,148.12,145.84,146.21,1583794
MCO,2017-10-18,144.44,145.83,144.19,145.2,619006
MDLZ,2017-10-18,41.03,41.13,40.7248,40.81,5691588
MDT,2017-10-18,78,78.89,77.91,78.59,4613277
MET,2017-10-18,52.73,52.915,52.43,52.8,3368368
MGM,2017-10-18,30.2,30.48,29.81,30.44,7658652
MHK,2017-10-18,258.28,260.685,258.28,260,408388
MKC,2017-10-18,99.29,99.53,98.78,99.14,655130
MLM,2017-10-18,204.38,204.85,202.38,203.35,524888
MMC,2017-10-18,83.54,83.76,83,83.55,1374838
MMM,2017-10-18,217.52,218.64,217.37,218.27,1413913
MNST,2017-10-18,56.31,56.49,55.92,56.29,1215252
MON,2017-10-18,122,122.28,122,122.08,2644715
MOS,2017-10-18,21.06,21.42,20.98,21.16,3356172
MO,2017-10-18,64.8,64.99,64.5,64.81,5614550
MPC,2017-10-18,56.52,56.86,56.4,56.75,2905912
MRK,2017-10-18,64.09,64.11,63.41,63.51,7886855
MRO,2017-10-18,13.93,14.14,13.74,13.77,9874703
MSFT,2017-10-18,77.67,77.85,77.37,77.61,13300701
MSI,2017-10-18,89.15,89.19,88.06,89.09,720244
MS,2017-10-18,49.42,50.45,49.37,50.15,12094942
MTB,2017-10-18,163.44,163.9,159.68,160.62,1302664
MTD,2017-10-18,664.49,664.49,655.33,655.66,111522
MU,2017-10-18,41.04,41.95,40.81,41.65,43528014
MYL,2017-10-18,38.6,38.635,37.27,37.51,4793179
M,2017-10-18,20,20.33,19.93,20.15,6793376
NAVI,2017-10-18,12.38,12.45,11.93,11.98,5183932
NBL,2017-10-18,27.81,28.38,27.7623,27.88,4901199
NCLH,2017-10-18,58.45,58.45,57.13,57.47,4215009
NDAQ,2017-10-18,74.68,74.92,74.195,74.6,1691949
NEE,2017-10-18,152.23,152.78,151.67,152.54,1074661
NEM,2017-10-18,38.11,38.36,37.86,37.86,3320525
NFLX,2017-10-18,199.99,200.01,194.25,195.54,11198938
NFX,2017-10-18,30.27,30.5,29.63,29.65,1885911
NI,2017-10-18,26.4,26.49,26.35,26.43,1241166
NKE,2017-10-18,52.18,52.4,52.1,52.3,10890257
NLSN,2017-10-18,40.03,41.87,40.03,41.69,4779232
NOC,2017-10-18,294.67,294.67,290.85,292,863803
NOV,2017-10-18,35,35.15,34.51,34.52,2117049
NRG,2017-10-18,25.9,26.17,25.84,25.95,4471279
NSC,2017-10-18,130.17,131.45,130.04,130.52,1220584
NTAP,2017-10-18,44.32,44.64,44.08,44.62,2624896
NTRS,2017-10-18,95,96.41,92.06,94.58,5225122
NUE,2017-10-18,57.31,57.64,57.13,57.28,2047977
NVDA,2017-10-18,198.11,198.14,193.32,197.58,14182907
NWL,2017-10-18,41.95,42,41.19,41.21,4700910
NWSA,2017-10-18,13.62,13.77,13.61,13.73,1219200
NWS,2017-10-18,13.95,14.1,13.9,14.1,568611
OKE,2017-10-18,56.46,56.55,55.22,55.37,2109237
OMC,2017-10-18,75.81,76.32,74.65,75.45,2558482
ORCL,2017-10-18,49.5,49.76,49.16,49.58,12064051
ORLY,2017-10-18,212.35,214,210.95,212.99,1044566
OXY,2017-10-18,64.63,65.005,64.43,64.63,2895117
O,2017-10-18,57,57.14,56.07,56.29,1693817
PAYX,2017-10-18,62.95,63.37,62.94,63.03,1034982
PBCT,2017-10-18,18.12,18.27,18.11,18.24,1269875
PCAR,2017-10-18,72.67,72.85,72.49,72.6,2842486
PCG,2017-10-18,57.71,57.89,56.41,56.44,12402542
PCLN,2017-10-18,1935.69,1961.45,1933.99,1941.87,413042
PDCO,2017-10-18,38.04,38.27,37.84,38.13,1046194
PEG,2017-10-18,48.49,48.775,48.37,48.66,2416263
PEP,2017-10-18,111.95,112.44,111.78,111.95,2590474
PFE,2017-10-18,36.25,36.29,35.79,35.83,14418003
PFG,2017-10-18,67.8,68.005,67.57,67.9,860698
PGR,2017-10-18,48.86,48.98,47.89,48.09,4104074
PG,2017-10-18,92.78,92.95,92.01,92.77,7399662
PHM,2017-10-18,27.37,27.45,27.21,27.33,2321012
PH,2017-10-18,182.16,182.41,181.28,181.66,471702
PKG,2017-10-18,116.91,117.24,116.08,116.42,793535
PKI,2017-10-18,70.7,70.77,70.14,70.19,556953
PLD,2017-10-18,64.35,65.4,64.27,65.31,3551667
PM,2017-10-18,112.62,112.89,112.24,112.51,3441965
PNC,2017-10-18,134.85,135.44,134.07,134.74,1709462
PNR,2017-10-18,70.37,70.67,70.07,70.5,586784
PNW,2017-10-18,87.57,87.88,87.2,87.34,771986
PPG,2017-10-18,113.15,113.32,112.1,112.88,1797676
PPL,2017-10-18,37.44,37.56,37.33,37.52,2077009
PRGO,2017-10-18,88.55,89.19,87.79,88.55,977945
PRU,2017-10-18,109.34,109.34,108.41,108.89,1518894
PSA,2017-10-18,215.88,217,214.23,214.67,516379
PSX,2017-10-18,90.74,90.879,89.9,90.24,1942216
PVH,2017-10-18,124.73,125.27,123.99,124.36,480682
PWR,2017-10-18,37.45,37.58,37.23,37.4,1030710
PXD,2017-10-18,145.75,147.63,144.84,145.09,1363298
PX,2017-10-18,141.23,141.23,139.9,139.9,937278
PYPL,2017-10-18,67.4,67.5,67,67.26,8076433
QCOM,2017-10-18,52.54,52.67,52.02,52.21,6032632
QRVO,2017-10-18,72.27,72.345,70.91,72.02,803108
RCL,2017-10-18,127.48,127.58,124.85,124.88,1855284
REGN,2017-10-18,443.2,444.99,435.55,439.37,548234
REG,2017-10-18,64.9,65.25,64.33,64.76,946259
RE,2017-10-18,237.1,237.48,234.11,235,323872
RF,2017-10-18,14.87,14.96,14.77,14.9,7211084
RHI,2017-10-18,49.57,50.42,49.52,50.07,1059313
RHT,2017-10-18,121.18,121.27,120.1089,120.69,1074395
RJF,2017-10-18,84.64,85.475,84.51,85.31,892239
RL,2017-10-18,86.34,87.04,85.21,85.33,959024
RMD,2017-10-18,78.88,79.13,78.46,78.87,422708
ROK,2017-10-18,185.9,186.56,184.5552,184.97,730503
ROP,2017-10-18,251.03,251.39,249.24,250.23,228769
ROST,2017-10-18,63.22,63.55,62.86,63.32,1860777
RRC,2017-10-18,19.42,19.725,18.95,19,5790970
RSG,2017-10-18,63.1,63.355,63.01,63.03,1057168
RTN,2017-10-18,188.5,188.5,186.05,187.23,1441009
SBAC,2017-10-18,148.17,148.62,146.71,147.4,1360162
SBUX,2017-10-18,54.46,55.43,54.22,55.21,8299509
SCG,2017-10-18,49.12,49.31,48.83,49.13,921337
SCHW,2017-10-18,43.62,43.69,43.3071,43.48,4309589
SEE,2017-10-18,44.33,44.515,44.05,44.08,1297572
SHW,2017-10-18,383.82,385.24,382.59,384.09,453558
SIG,2017-10-18,61.37,62.62,61.1,61.45,1035182
SJM,2017-10-18,104.71,104.71,103.73,104.14,754657
SLB,2017-10-18,66.46,66.65,65.68,65.91,5936547
SLG,2017-10-18,102.08,102.695,101.44,101.54,881823
SNA,2017-10-18,152.26,155.285,152.26,153.52,1055688
SNI,2017-10-18,83.23,83.97,83.15,83.77,922784
SNPS,2017-10-18,83.7,83.725,82.72,83.18,502163
SO,2017-10-18,51.03,51.27,50.87,51.27,2699603
SPGI,2017-10-18,161.97,162.29,161.12,161.15,959270
SPG,2017-10-18,166.72,167.6,164.17,164.49,1092686
SRCL,2017-10-18,71.43,71.78,70.815,71.65,557829
SRE,2017-10-18,113.44,114.06,112.85,113.05,798314
STI,2017-10-18,59.45,59.55,58.97,59.29,3396892
STT,2017-10-18,97.46,98.82,97.32,98.35,1395949
STX,2017-10-18,34.11,34.33,34.02,34.26,3732155
STZ,2017-10-18,213.6,214.53,210.93,211.79,1255137
SWKS,2017-10-18,107.56,107.82,105.72,107.34,1043951
SWK,2017-10-18,157.84,158.26,156.78,156.85,813310
SYF,2017-10-18,31.12,31.55,30.99,31.51,6903778
SYK,2017-10-18,149,150,148.46,148.64,866723
SYMC,2017-10-18,32.04,32.2,31.925,32.15,2377131
SYY,2017-10-18,54.86,55.04,54.54,54.87,1627312
TAP,2017-10-18,82.99,83.06,82.46,82.6,1789293
TDG,2017-10-18,266.38,266.525,264.36,265.7,438065
TEL,2017-10-18,87.86,87.99,87.15,87.52,1135789
TGT,2017-10-18,60.17,60.58,60,60.03,3538579
TIF,2017-10-18,95.1,95.19,93.71,94.42,1141151
TJX,2017-10-18,71.7,71.99,71.16,71.3,3437024
TMK,2017-10-18,82.15,82.43,82.025,82.16,306053
TMO,2017-10-18,189,189.55,187.7,189.22,1372468
TPR,2017-10-18,39.78,39.95,39.4,39.47,1467538
TRIP,2017-10-18,40.46,40.46,39.73,40.01,1905916
TROW,2017-10-18,94.96,95.95,94.75,95.76,948990
TRV,2017-10-18,128.7,130.16,128.47,130.02,1991720
TSCO,2017-10-18,59.1,60.02,58.38,58.68,1604317
TSN,2017-10-18,71,71.96,70.4,71.55,2226265
TSS,2017-10-18,67.65,67.89,67.12,67.16,742089
TWX,2017-10-18,101.41,101.84,100.93,101.48,4872365
TXN,2017-10-18,94.26,94.29,93.2,93.43,3532991
TXT,2017-10-18,53.23,53.68,52.91,53.57,3233381
T,2017-10-18,36.23,36.28,35.51,35.71,36764776
UAA,2017-10-18,16.32,16.44,16.1901,16.33,3199604
UAL,2017-10-18,67.55,68.48,67.44,67.99,5309263
UA,2017-10-18,15.13,15.21,14.94,14.98,2482887
UDR,2017-10-18,38.72,38.8,38.48,38.55,736137
UHS,2017-10-18,108.76,110.34,108.41,108.52,814615
ULTA,2017-10-18,197.81,201.16,196.61,198.37,2400323
UNH,2017-10-18,203.8,207.8,203.68,205.23,4796337
UNM,2017-10-18,52.07,52.3,51.93,52.19,512864
UNP,2017-10-18,110.79,111.375,110.32,110.38,4152015
UPS,2017-10-18,117.41,118.77,117.41,118.15,2089301
URI,2017-10-18,144.07,144.6,142.16,144.32,1922436
USB,2017-10-18,53.91,53.91,52.335,53.27,10619883
UTX,2017-10-18,119.5,119.5,118.6,119.18,1855599
VAR,2017-10-18,104.46,105.36,104.36,104.4,582358
VFC,2017-10-18,64.68,65.25,64.63,65.07,2400610
VIAB,2017-10-18,26.68,26.99,25.74,25.82,9560635
VLO,2017-10-18,77.6,77.92,76.98,77.62,2399587
VMC,2017-10-18,117.52,117.6,116.89,116.94,567026
VNO,2017-10-18,78.22,78.51,76.77,77,1554666
VRSK,2017-10-18,84.26,84.9,84.26,84.8,428509
VRSN,2017-10-18,108.8,109.69,108.46,109.26,631304
VRTX,2017-10-18,155.29,158.04,154.02,154.76,1050665
VTR,2017-10-18,63.15,63.47,62.76,63.31,1214336
VZ,2017-10-18,48.33,48.85,47.76,48.65,20410445
V,2017-10-18,107.62,108,107.46,107.8,4817276
WAT,2017-10-18,181.54,182.39,180.205,181.16,381718
WBA,2017-10-18,67.46,68.17,67.41,67.74,5096723
WDC,2017-10-18,85.71,86.28,84.75,85.5,3463069
WEC,2017-10-18,65.41,65.77,65.18,65.7,1087229
WFC,2017-10-18,53.41,54.07,53.32,53.41,21604023
WHR,2017-10-18,176.43,178.275,175.43,176.79,632357
WLTW,2017-10-18,159.1,160.16,158.59,159.8,543483
WMB,2017-10-18,29.93,30.08,29.47,29.69,4727570
WMT,2017-10-18,86.15,86.3682,86.01,86.22,5472088
WM,2017-10-18,77,77.15,76.85,76.94,1445195
WRK,2017-10-18,59.9,59.9,59.31,59.6,1428395
WU,2017-10-18,19.74,19.91,19.74,19.79,3712920
WYNN,2017-10-18,146.12,146.8278,144.51,145.33,1173010
WYN,2017-10-18,110.03,110.13,109.14,109.33,784320
WY,2017-10-18,35.03,35.38,34.99,35.23,2933377
XEC,2017-10-18,116.9,117.77,115,115.03,629267
XEL,2017-10-18,48.58,48.82,48.45,48.73,1619711
XLNX,2017-10-18,72.31,72.77,71.88,72.07,2055810
XL,2017-10-18,42.03,42.065,41.22,41.34,3888223
XOM,2017-10-18,82.96,83.391,82.54,82.76,6367060
XRAY,2017-10-18,59.2,59.57,59.11,59.5,2441746
XRX,2017-10-18,32.81,33.12,32.7,32.84,1160664
XYL,2017-10-18,63.35,63.8,63.02,63.68,1116835
YUM,2017-10-18,76.37,76.66,76,76.02,1293198
ZBH,2017-10-18,120.12,120.87,119.87,120.69,878571
ZION,2017-10-18,46.23,46.43,45.79,46.17,2649169
ZTS,2017-10-18,65.91,65.91,65.25,65.56,1723259
AAL,2017-10-19,51.57,51.83,49.6332,51.51,7568214
AAPL,2017-10-19,156.75,157.08,155.02,155.98,42584166
AAP,2017-10-19,86.24,87.96,85.34,86.92,2400967
ABBV,2017-10-19,95.5,96.62,94.51,96.48,9303656
ABC,2017-10-19,80.82,82.55,80.735,82.2,1436645
ABT,2017-10-19,55.9,56.18,55.41,56,4865319
ACN,2017-10-19,137.45,138.67,136.84,138.62,1351693
ADBE,2017-10-19,165.5,172.15,164.42,171.73,13522642
ADI,2017-10-19,88.32,88.83,87.38,88.8,1577542
ADM,2017-10-19,43.17,43.32,42.88,43.31,2126126
ADP,2017-10-19,113.95,114.65,113.29,114.62,1128547
ADSK,2017-10-19,119,119.32,117.57,119.29,1099460
ADS,2017-10-19,229,232.925,215.37,232.8,1322740
AEE,2017-10-19,61.02,61.57,61.02,61.56,832397
AEP,2017-10-19,73.14,73.85,72.95,73.83,1686174
AES,2017-10-19,11.13,11.29,11.07,11.29,2997333
AET,2017-10-19,157.47,158.01,155.6801,157.64,1909481
AFL,2017-10-19,83.6,84.49,83.6,84.45,959242
AGN,2017-10-19,185,190.6899,182.8,189.27,7624500
AIG,2017-10-19,63.24,65.15,63.07,65.07,7181971
AIV,2017-10-19,44.23,44.25,43.95,44.13,504237
AIZ,2017-10-19,101.28,101.73,100.25,101.14,631911
AJG,2017-10-19,62,62.64,61.83,62.64,623881
AKAM,2017-10-19,50.92,51.68,50.83,51.65,1277996
ALB,2017-10-19,138.22,139.52,137.15,139.49,798724
ALGN,2017-10-19,194.23,196.89,191.8,196.85,928081
ALK,2017-10-19,79.68,80.17,77.4,78.83,1846629
ALLE,2017-10-19,87.46,87.82,87.23,87.74,422809
ALL,2017-10-19,91.07,92.74,90.73,92.73,3192085
ALXN,2017-10-19,140.04,141.29,139.011,140.46,1436254
AMAT,2017-10-19,54.7,55.34,54.15,55.33,7969205
AMD,2017-10-19,13.85,14.04,13.69,13.95,33795708
AME,2017-10-19,67.7,68.4,67.47,68.4,680380
AMGN,2017-10-19,185.99,186.98,183.25,184.12,2563623
AMG,2017-10-19,194.13,196.32,193.42,195.72,116010
AMP,2017-10-19,151.42,152.71,150.46,152.45,586610
AMT,2017-10-19,137.42,139,137.05,138.39,2090614
AMZN,2017-10-19,990,991.05,980.24,986.61,3108197
ANDV,2017-10-19,103.68,105.0399,103.48,104.95,768591
ANSS,2017-10-19,129.36,129.92,127.68,129.89,445384
ANTM,2017-10-19,191.27,193.32,187.75,193.2,2270544
AON,2017-10-19,149.32,150.86,148.9186,150.82,637327
AOS,2017-10-19,60.55,60.955,60.2,60.8,644025
APA,2017-10-19,42.1,42.95,42.02,42.15,3679922
APC,2017-10-19,48.55,49.73,48.52,48.67,5751045
APD,2017-10-19,152.82,153.23,152.0196,152.86,929230
APH,2017-10-19,86.37,86.485,85.39,86.1,1594618
ARE,2017-10-19,123.55,123.55,122.28,123.36,588671
ARNC,2017-10-19,26.65,26.69,26.33,26.68,2878234
ATVI,2017-10-19,60.95,62.03,60.36,61.99,5123497
AVB,2017-10-19,179.99,180.65,179.26,180.6,736941
AVGO,2017-10-19,240.82,244.37,238.3644,244.29,2584448
AVY,2017-10-19,100.32,100.49,98.545,98.79,1163552
AWK,2017-10-19,86.5,87.25,86.405,87.24,740077
AXP,2017-10-19,90.4,92.95,90.035,91.9,6512126
AYI,2017-10-19,161.37,163.95,159.84,160.94,670349
AZO,2017-10-19,602,603.29,588.74,595.27,578822
A,2017-10-19,66.44,66.975,66.06,66.88,1359119
BAC,2017-10-19,26.2,26.59,26.15,26.58,54542694
BAX,2017-10-19,63.94,64.06,62.81,63.47,3306696
BA,2017-10-19,258.98,259.1,256.03,259.04,2589203
BBT,2017-10-19,44.62,46.965,44.62,46.74,5188136
BBY,2017-10-19,55.1,55.74,54.79,55.46,2349507
BDX,2017-10-19,207.36,209.5,206.7,209.36,1066612
BEN,2017-10-19,44.52,44.98,44.52,44.87,1986450
BF.B,2017-10-19,55.57,56.01,55.27,55.76,756232
BHF,2017-10-19,60.35,61.21,60.04,61.2,654721
BHGE,2017-10-19,33.55,33.89,33.05,33.15,4702269
BIIB,2017-10-19,343.4,346.11,338.11,342.42,1291847
BK,2017-10-19,54.01,54.14,52.24,52.85,8297780
BLK,2017-10-19,474,477.64,472.24,476.79,464164
BLL,2017-10-19,42.02,42.1,41.68,41.94,2541022
BMY,2017-10-19,63.82,64.69,63.675,64.67,4919544
BRK.B,2017-10-19,187.16,187.5,186.43,187.21,2831912
BSX,2017-10-19,29.52,29.6,29.36,29.57,2590834
BWA,2017-10-19,52.14,52.14,51.53,52.05,745730
BXP,2017-10-19,126.56,126.59,123.46,123.63,909868
CAG,2017-10-19,33.98,34.11,33.615,33.76,2851514
CAH,2017-10-19,64.6,66.23,64.6,66.15,1937972
CAT,2017-10-19,131,131.63,129.4,131.55,4837581
CA,2017-10-19,33.68,33.99,33.6,33.93,1233168
CBG,2017-10-19,39.73,40.01,39.56,40.01,2022704
CBOE,2017-10-19,109.56,109.56,108.12,108.93,813420
CBS,2017-10-19,56.85,57.89,56.7,57.83,1966845
CB,2017-10-19,150.95,154.05,150.12,153.98,1561837
CCI,2017-10-19,102.18,104.45,101.55,103.22,3784241
CCL,2017-10-19,67.33,67.3821,65.64,65.79,4742765
CDNS,2017-10-19,41.66,41.87,41.32,41.81,1201842
CELG,2017-10-19,136.89,137.45,135.33,135.96,5700001
CERN,2017-10-19,72.66,73.34,72.21,72.8,1309483
CFG,2017-10-19,36.8,37.53,36.68,37.43,4632142
CF,2017-10-19,36.54,36.77,36.01,36.33,3192830
CHD,2017-10-19,47.22,47.28,46.91,47.28,1273307
CHK,2017-10-19,3.7,3.88,3.7,3.84,23884525
CHRW,2017-10-19,77.26,78.045,76.75,77.98,712644
CHTR,2017-10-19,351.52,353.59,348.43,351.67,2007014
CINF,2017-10-19,75.75,76.26,75.494,76.19,528767
CI,2017-10-19,189.07,189.07,186.1,188.22,2033372
CLX,2017-10-19,130.5,130.52,129.15,130.12,630879
CL,2017-10-19,73.84,73.9989,72.98,73.14,4369163
CMA,2017-10-19,75.84,77.61,75.29,77.48,1832679
CMCSA,2017-10-19,36.15,37.01,36.05,36.9,25334168
CME,2017-10-19,135.86,135.86,134.37,134.95,1140992
CMG,2017-10-19,315.85,325.9981,315.52,325.27,919014
CMI,2017-10-19,175.1,175.43,173.55,175.31,947631
CMS,2017-10-19,47.88,48.21,47.74,48.19,1538675
CNC,2017-10-19,93.45,94.72,92.12,94.7,1428571
CNP,2017-10-19,29.61,29.75,29.47,29.75,1874449
COF,2017-10-19,85.81,87.5,85.595,87.48,2045149
COG,2017-10-19,25.5,25.58,25.21,25.48,3644047
COL,2017-10-19,134.47,134.96,134.2,134.57,1043293
COO,2017-10-19,236.55,236.7,234.62,236.08,861653
COP,2017-10-19,49.39,50.04,49.3,49.71,4015398
COST,2017-10-19,157.14,158.7599,157.0032,158.46,2981719
COTY,2017-10-19,15.75,15.84,15.48,15.83,5243113
CPB,2017-10-19,45.62,46.03,45.32,45.37,2151149
CRM,2017-10-19,96.4,97.2337,96.11,97.19,2534109
CSCO,2017-10-19,33.51,33.89,33.45,33.75,13203111
CSRA,2017-10-19,31.09,31.3,31,31.25,436778
CSX,2017-10-19,53.16,54.115,52.995,54.06,5174084
CTAS,2017-10-19,150.5,150.97,149.435,150.95,704506
CTL,2017-10-19,18.8,18.94,18.26,18.49,15583181
CTSH,2017-10-19,73.61,74.47,73.42,74.27,1658751
CTXS,2017-10-19,81.98,82.76,81.66,82.74,1576913
CVS,2017-10-19,74.26,75.2,74.2,74.63,8056688
CVX,2017-10-19,118.06,118.74,117.95,118.2,4576638
CXO,2017-10-19,132.08,133.4,131.74,132.26,685446
C,2017-10-19,72.35,72.94,71.71,72.88,12322700
DAL,2017-10-19,52.57,52.799,51.37,52.27,9567843
DE,2017-10-19,128.24,128.59,127.53,128.52,1637603
DFS,2017-10-19,65.03,65.76,64.8,65.66,2077822
DGX,2017-10-19,92.89,94.11,90.1,93.23,2452929
DG,2017-10-19,82.77,83.28,82.6862,82.91,1656178
DHI,2017-10-19,41.4,42.59,41.25,42.53,4083986
DHR,2017-10-19,89.83,91.6399,89,90.1,8927307
DISCA,2017-10-19,19.55,20.11,19.5,20.09,5213109
DISCK,2017-10-19,18.43,18.985,18.29,18.97,3909256
DISH,2017-10-19,49.55,49.87,49.04,49.32,2778344
DIS,2017-10-19,98.19,99.3,98.1148,99.01,5634272
DLR,2017-10-19,123.07,123.99,122.5,123.88,800928
DLTR,2017-10-19,91.4,91.93,90.8,91.41,1222338
DOV,2017-10-19,88.02,90.26,87.88,89.5,2895131
DPS,2017-10-19,89.13,89.46,88.9701,89.31,1058630
DRE,2017-10-19,29.11,29.1899,28.76,28.88,1253623
DRI,2017-10-19,81.9,82.05,81.08,81.97,1638884
DTE,2017-10-19,110.73,112.14,110.13,112.14,885839
DUK,2017-10-19,87.02,87.88,87.01,87.85,1672524
DVA,2017-10-19,57.66,59.3,57.44,58.7,2148684
DVN,2017-10-19,35.03,35.46,34.75,34.95,2892551
DWDP,2017-10-19,70.65,71.075,70.29,70.89,6006408
DXC,2017-10-19,91,91.09,90.12,91.03,1947624
D,2017-10-19,78.98,80.01,78.97,79.95,2609143
EA,2017-10-19,112,113.08,111.12,113.07,3183207
EBAY,2017-10-19,36.48,37.49,36.19,37.29,29099346
ECL,2017-10-19,131.56,131.96,130.95,131.74,626425
ED,2017-10-19,83.91,84.86,83.76,84.84,1320816
EFX,2017-10-19,110.55,111.82,110.01,110.51,2238265
EIX,2017-10-19,77.98,79.47,77.72,79.47,1321038
EL,2017-10-19,109.46,109.77,108.91,109.7,1822323
EMN,2017-10-19,87.81,89.2,87.3,88.79,1555919
EMR,2017-10-19,65.31,65.52,65.04,65.16,2103132
EOG,2017-10-19,95.69,96.69,95.36,95.76,1875107
EQIX,2017-10-19,470.7,472.41,469.46,470.55,370685
EQR,2017-10-19,66.91,66.91,65.92,66.06,1728611
EQT,2017-10-19,62.65,63.17,62.37,63.06,2979347
ESRX,2017-10-19,57.72,58.92,57.61,58.75,3797088
ESS,2017-10-19,261.34,261.59,258.57,259.94,201573
ES,2017-10-19,61.56,62.06,61.43,62.06,1630212
ETFC,2017-10-19,43.65,43.86,43.28,43.69,2891953
ETN,2017-10-19,77.37,78.19,77.34,78.02,2168542
ETR,2017-10-19,85,85.43,84.535,85.36,1516121
EVHC,2017-10-19,40.67,45.3,40.32,45.08,6685528
EW,2017-10-19,111.46,112.21,110.84,112.03,1713295
EXC,2017-10-19,39.6,39.88,39.44,39.77,4810929
EXPD,2017-10-19,58.55,58.97,58.325,58.91,715088
EXPE,2017-10-19,151.47,153.46,149.36,153.4,1567711
EXR,2017-10-19,82.12,82.39,81.21,81.7,656016
FAST,2017-10-19,48.33,48.66,48.15,48.26,2012179
FBHS,2017-10-19,65.16,65.7,64.89,65.58,1748295
FB,2017-10-19,174.93,176.03,172.63,174.56,14048350
FCX,2017-10-19,14.73,14.835,14.45,14.81,15985631
FDX,2017-10-19,221.48,224,220.61,223.97,1486982
FE,2017-10-19,32.13,32.31,31.91,32.3,3206729
FFIV,2017-10-19,116.46,117.535,115.53,117.39,371205
FISV,2017-10-19,126.95,127.77,126.6401,127.55,478644
FIS,2017-10-19,94.78,95.21,94.18,95.15,1166536
FITB,2017-10-19,27.85,28.34,27.77,28.28,3545394
FLIR,2017-10-19,43.09,43.34,43,43.25,727232
FLR,2017-10-19,42.41,43.06,42.27,43.06,1577325
FLS,2017-10-19,44.31,44.82,44.17,44.49,743010
FL,2017-10-19,30.93,31.31,30.73,30.99,2392170
FMC,2017-10-19,93.75,94.3,92.66,94.12,758084
FOXA,2017-10-19,27.07,27.405,26.955,27.37,5743185
FOX,2017-10-19,26.59,26.727,26.31,26.7,1461659
FRT,2017-10-19,128.7,128.98,126.96,127.23,285862
FTI,2017-10-19,25.36,25.55,25.03,25.1,2591034
FTV,2017-10-19,71.38,71.585,71.005,71.1,1111608
F,2017-10-19,12.14,12.25,12.05,12.23,29678158
GD,2017-10-19,210.3,211.95,209.71,211.64,674509
GE,2017-10-19,23.14,23.78,23.05,23.58,75574053
GGP,2017-10-19,21.21,21.47,21.085,21.26,3582961
GILD,2017-10-19,81.53,82.47,80.5102,81.59,15565183
GIS,2017-10-19,52.11,52.3,51.56,52.03,3903910
GLW,2017-10-19,29.8,30.07,29.705,30.06,3484214
GM,2017-10-19,44.75,45.4,44.56,45.35,13051579
GOOGL,2017-10-19,1004.75,1007.32,997.3,1001.84,1714243
GOOG,2017-10-19,986,988.88,978.39,984.45,1313575
GPC,2017-10-19,92.33,92.49,88.12,89.71,2664861
GPN,2017-10-19,96.25,96.8654,96.05,96.81,923083
GPS,2017-10-19,26.45,26.77,26.26,26.61,6612265
GRMN,2017-10-19,54.92,55.59,54.57,55.45,801860
GS,2017-10-19,240.35,240.99,238.1,239.99,2710875
GT,2017-10-19,33.21,33.61,32.82,33.6,2041795
GWW,2017-10-19,207.43,207.89,202.84,204.65,1782536
HAL,2017-10-19,43.55,43.82,43.08,43.42,9024572
HAS,2017-10-19,96.67,97.04,96.13,96.67,876531
HBAN,2017-10-19,13.82,14.04,13.75,13.98,7518016
HBI,2017-10-19,23.05,23.25,22.98,23.15,2675390
HCA,2017-10-19,78.3,79.95,76.86,79.79,6572110
HCN,2017-10-19,68.32,68.65,67.98,68.18,1221083
HCP,2017-10-19,26.47,26.64,26.33,26.36,1816059
HD,2017-10-19,163.5,164.11,162.77,163.24,2676062
HES,2017-10-19,45.33,45.885,44.82,45.05,2095953
HIG,2017-10-19,55.47,56.48,55.39,56.47,1333156
HII,2017-10-19,234.01,235.01,232.1701,234.81,224591
HLT,2017-10-19,70.95,71.12,70.3299,71.1,2170496
HOG,2017-10-19,48,48.25,47.475,48.09,1965269
HOLX,2017-10-19,36.78,37.16,36.78,37.08,2029703
HON,2017-10-19,143.41,143.83,142.62,143.62,2623096
HPE,2017-10-19,14.5,14.53,13.8,13.86,23836451
HPQ,2017-10-19,21.64,21.97,21.51,21.96,10247749
HP,2017-10-19,50.73,51.99,50.64,50.94,1191930
HRB,2017-10-19,25,25.59,24.92,25.55,1567071
HRL,2017-10-19,31.27,31.276,30.43,30.62,4172739
HRS,2017-10-19,134.69,135.74,133.66,135.61,470526
HSIC,2017-10-19,82.56,83.25,82.48,83.09,1235095
HST,2017-10-19,19.78,19.955,19.67,19.83,7298698
HSY,2017-10-19,110.01,110.23,109.09,109.35,683494
HUM,2017-10-19,241.35,243.01,238.575,242.69,796692
IBM,2017-10-19,159.8,160.96,159.085,160.9,9914169
ICE,2017-10-19,67.62,67.8,66.72,66.85,4447225
IDXX,2017-10-19,162.98,162.98,160.84,161.58,318221
IFF,2017-10-19,146.96,148.19,146.13,148.12,157805
ILMN,2017-10-19,205.68,206.51,204.011,205.18,432670
INCY,2017-10-19,113.96,115.49,113.07,114.27,1838242
INFO,2017-10-19,43.56,43.74,43.3325,43.52,1486038
INTC,2017-10-19,39.88,40.33,39.83,40.09,19222705
INTU,2017-10-19,145.4,146.65,145.3775,146.62,874093
IPG,2017-10-19,20.93,20.99,20.51,20.8,7304557
IP,2017-10-19,57.75,57.9,57.27,57.61,1213808
IQV,2017-10-19,100.1,102.09,100.1,101.82,1472363
IRM,2017-10-19,40.73,41.16,40.51,40.96,1021660
IR,2017-10-19,90.89,91.12,90.34,91.08,1669120
ISRG,2017-10-19,355.42,357.57,350,357.46,1061736
ITW,2017-10-19,153.29,153.75,152.67,153.48,876202
IT,2017-10-19,122.24,123.24,121.5,123.24,394669
IVZ,2017-10-19,36.5,36.88,36.48,36.88,2214735
JBHT,2017-10-19,103.98,105.02,103.44,104.79,660794
JCI,2017-10-19,40.67,41.35,40.6,41.24,3588609
JEC,2017-10-19,57.93,58.35,57.93,58.3,396675
JNJ,2017-10-19,140.71,142.98,140.535,142.04,9181291
JNPR,2017-10-19,25.93,26.09,25.79,25.82,3198392
JPM,2017-10-19,97.19,98.2,97.09,98.11,9133863
JWN,2017-10-19,41.76,42.25,41.57,41.73,1123742
KEY,2017-10-19,17.97,18.29,17.76,18.25,22308163
KHC,2017-10-19,77,77.088,76.31,76.47,3964983
KIM,2017-10-19,19.19,19.38,19,19.07,2627882
KLAC,2017-10-19,106.72,108.065,105.77,108.05,709023
KMB,2017-10-19,116.79,116.8,115.44,115.55,2112904
KMI,2017-10-19,18.51,18.77,18.42,18.65,16578722
KMX,2017-10-19,74.82,75.07,74.36,74.84,1027351
KORS,2017-10-19,48.89,49.15,48.69,48.84,1302555
KO,2017-10-19,46.37,46.79,46.32,46.59,7515545
KR,2017-10-19,20.63,20.96,20.59,20.89,10713896
KSS,2017-10-19,43.43,43.92,43.2,43.86,1863682
KSU,2017-10-19,102.51,103.8,101.31,103.78,1453935
K,2017-10-19,61.72,61.97,61.41,61.7,2222035
LB,2017-10-19,41.95,42.195,41.6,42,1933994
LEG,2017-10-19,48.07,48.44,47.84,48.43,474749
LEN,2017-10-19,55.1471,55.8137,54.7059,55.6372,2521863
LH,2017-10-19,148.29,152.045,147.275,151.32,1508958
LKQ,2017-10-19,37.32,37.47,36.86,37.23,847427
LLL,2017-10-19,185.11,187.69,184.57,187.57,366239
LLY,2017-10-19,85.69,86.38,85.51,86.36,3233622
LMT,2017-10-19,315.57,317.07,313.02,316.84,727774
LNC,2017-10-19,73.94,75.01,73.64,75,802311
LNT,2017-10-19,43.5,43.885,43.45,43.85,939937
LOW,2017-10-19,80.68,81.399,80.43,81.27,3339370
LRCX,2017-10-19,198.39,201,194.93,200.98,3019452
LUK,2017-10-19,25.56,25.8,25.29,25.79,1238839
LUV,2017-10-19,58.45,59.09,57.45,58.63,5945450
LYB,2017-10-19,97.91,99.78,97.61,99.39,1941203
L,2017-10-19,48.6,48.98,48.53,48.98,709633
MAA,2017-10-19,105.48,106.15,105.03,105.09,738651
MAC,2017-10-19,57.3,57.62,56.72,57.12,1186509
MAR,2017-10-19,115.35,115.41,114.54,115.2,1695186
MAS,2017-10-19,38.59,39.15,38.42,39.06,2587947
MAT,2017-10-19,15.61,15.83,15.55,15.81,5894176
MA,2017-10-19,145.39,146.12,144.66,144.98,4169928
MCD,2017-10-19,165.82,166.95,164.92,166.5,2478221
MCHP,2017-10-19,91.6,93.11,90.55,93.05,1541938
MCK,2017-10-19,146.36,150.425,146.33,149.96,2322216
MCO,2017-10-19,144.76,145.1,143.22,144.19,515248
MDLZ,2017-10-19,40.84,40.905,40.62,40.73,6209762
MDT,2017-10-19,78.57,78.99,78.44,78.48,2765286
MET,2017-10-19,52.39,53.07,52.39,52.99,2503971
MGM,2017-10-19,30.11,30.63,30.07,30.48,4995903
MHK,2017-10-19,259.48,262.3,257.79,261.04,520627
MKC,2017-10-19,99.01,99.6,98.4,99.37,909734
MLM,2017-10-19,203.33,210.03,203,209.5,709586
MMC,2017-10-19,83.52,84.3,83.42,84.29,1028214
MMM,2017-10-19,218.49,219.25,217.47,219.24,1369000
MNST,2017-10-19,56.22,56.33,55.83,55.99,1179553
MON,2017-10-19,122,122.08,121.75,122.03,1992011
MOS,2017-10-19,21.05,21.18,20.93,21.1,2645531
MO,2017-10-19,64.33,64.73,63.88,64.37,6037022
MPC,2017-10-19,56.42,57.14,56.17,57.1,3403697
MRK,2017-10-19,63.64,64.03,63.59,63.75,10071235
MRO,2017-10-19,13.69,13.89,13.645,13.74,7345124
MSFT,2017-10-19,77.57,77.93,77.35,77.91,15092758
MSI,2017-10-19,88.85,90.07,88.71,89.65,611684
MS,2017-10-19,49.79,49.945,49.185,49.79,10053117
MTB,2017-10-19,159.56,163.6,159.3,162.26,735219
MTD,2017-10-19,653.65,661.91,646.2101,661.19,86810
MU,2017-10-19,41.18,41.5,39.8,41.31,47675961
MYL,2017-10-19,37.3,38.33,37.26,38.29,3001883
M,2017-10-19,20.07,20.32,19.94,20.19,5317780
NAVI,2017-10-19,11.93,12.4,11.85,12.31,3784631
NBL,2017-10-19,27.56,28.05,27.28,27.37,3562743
NCLH,2017-10-19,56.4,56.52,53.8,54.17,7962065
NDAQ,2017-10-19,73.93,74.035,72.41,72.94,1995171
NEE,2017-10-19,152.67,153.95,152.2,153.87,1312436
NEM,2017-10-19,38.08,38.26,37.74,37.84,4402239
NFLX,2017-10-19,193.01,195.25,191.16,195.13,7034602
NFX,2017-10-19,29.36,29.83,29.1,29.27,3191993
NI,2017-10-19,26.51,26.77,26.345,26.76,1522486
NKE,2017-10-19,51.66,52.8,51.48,52.69,12568217
NLSN,2017-10-19,41.5,41.78,41.27,41.31,2466238
NOC,2017-10-19,292,293.1,288.57,292.65,662484
NOV,2017-10-19,34.2,34.57,33.95,34.08,2694434
NRG,2017-10-19,25.84,26,25.29,25.54,4846707
NSC,2017-10-19,129.91,130.34,128.88,130.24,1845069
NTAP,2017-10-19,44.37,44.505,43.91,44.26,2456393
NTRS,2017-10-19,94.49,96.09,93.96,94.98,1719505
NUE,2017-10-19,56.7,58.65,56.01,58.62,3267991
NVDA,2017-10-19,194.44,198,192.4501,197.8,14269253
NWL,2017-10-19,41.06,41.17,40.4445,40.59,6905921
NWSA,2017-10-19,13.65,13.71,13.55,13.62,1846326
NWS,2017-10-19,14,14,13.85,13.9,202149
OKE,2017-10-19,55.05,55.82,55.05,55.81,1382300
OMC,2017-10-19,74.55,74.71,72.42,72.96,3467306
ORCL,2017-10-19,49.44,49.67,49.19,49.35,10048594
ORLY,2017-10-19,209.8,209.99,205.9,209.3,1734596
OXY,2017-10-19,64.31,65,64.2,64.84,3568070
O,2017-10-19,56.48,56.61,56.03,56.21,1459719
PAYX,2017-10-19,62.85,63.6,62.79,63.51,1493486
PBCT,2017-10-19,18.1,18.41,18.1,18.36,2187921
PCAR,2017-10-19,72.49,73.8,72.25,73.77,2678082
PCG,2017-10-19,56.83,57.55,56.54,57,10741821
PCLN,2017-10-19,1934.02,1943.49,1923,1927.86,365519
PDCO,2017-10-19,38.11,38.85,38.11,38.8,1069132
PEG,2017-10-19,48.74,48.96,48.61,48.94,2441664
PEP,2017-10-19,111.62,112.79,111.6,112.67,2673739
PFE,2017-10-19,35.89,36.38,35.84,36.24,19789423
PFG,2017-10-19,67.56,68.18,67.39,68.17,667475
PGR,2017-10-19,48.04,48.7,47.92,48.69,2502737
PG,2017-10-19,91.7,91.99,91.14,91.59,8584972
PHM,2017-10-19,27.31,27.86,27.06,27.78,5377900
PH,2017-10-19,181.01,182.03,180.14,182.01,521839
PKG,2017-10-19,116.15,116.74,115.69,116.6,386285
PKI,2017-10-19,69.98,71.37,69.98,71.32,423304
PLD,2017-10-19,65.3,65.45,64.225,64.55,2404105
PM,2017-10-19,109.04,111.86,107.01,108.15,9606640
PNC,2017-10-19,133.84,135.72,133.77,135.3,1329821
PNR,2017-10-19,69.88,70.71,69.64,70.71,547593
PNW,2017-10-19,87.62,88.57,87.56,88.57,595718
PPG,2017-10-19,111,115.36,110.1,114.31,2019485
PPL,2017-10-19,37.56,37.89,37.55,37.81,2768924
PRGO,2017-10-19,87.99,88.355,86.63,87.53,1361777
PRU,2017-10-19,108.28,109.6566,108.131,109.6,1281261
PSA,2017-10-19,215.4,216.1,214.13,215.21,687004
PSX,2017-10-19,89.71,90.575,89.26,90.39,1899788
PVH,2017-10-19,124.16,126.13,123.82,125.74,634419
PWR,2017-10-19,37.29,37.39,36.88,37.17,809545
PXD,2017-10-19,143.34,146.01,142.53,142.98,1365559
PX,2017-10-19,139.83,140.74,139.54,140.41,881009
PYPL,2017-10-19,67.3,67.45,66.16,67.25,14546383
QCOM,2017-10-19,52.03,52.4,52.01,52.29,6825185
QRVO,2017-10-19,71.5,71.5,69.12,69.68,1596175
RCL,2017-10-19,124.5,124.65,121.06,121.12,2823213
REGN,2017-10-19,439.59,443,438,440.94,639318
REG,2017-10-19,64.85,65.22,64.27,64.38,629449
RE,2017-10-19,234.58,237.46,234.205,237.25,237937
RF,2017-10-19,14.76,15.03,14.68,14.97,10489671
RHI,2017-10-19,49.8,51.01,49.53,50.92,855880
RHT,2017-10-19,120,121.67,118.68,121.6,1233377
RJF,2017-10-19,84.62,85.7791,83.94,85.72,1348584
RL,2017-10-19,85.14,86.77,85.12,86.38,732875
RMD,2017-10-19,78.55,78.87,77.75,78.79,337627
ROK,2017-10-19,184.6,186.69,184.18,186.44,525354
ROP,2017-10-19,249.72,251.96,248.93,251.96,299611
ROST,2017-10-19,63.35,63.615,62.93,63.39,1771514
RRC,2017-10-19,18.8,19.11,18.61,19,5163662
RSG,2017-10-19,62.99,63.69,62.93,63.65,1055278
RTN,2017-10-19,186.61,187.125,185.62,186.95,1216189
SBAC,2017-10-19,147.24,148.43,146.72,148,1625248
SBUX,2017-10-19,55.08,55.5423,54.9,55.4,5720179
SCG,2017-10-19,49.09,49.63,48.13,48.65,2323857
SCHW,2017-10-19,43.02,43.35,42.2,43.27,4395276
SEE,2017-10-19,44.05,44.26,43.82,44.16,1270803
SHW,2017-10-19,383.52,387.72,382.98,387.57,383949
SIG,2017-10-19,61.19,63.37,61.1,62.91,1383831
SJM,2017-10-19,103.98,104.63,102.86,104,952796
SLB,2017-10-19,65.36,65.71,64.47,64.5,13577643
SLG,2017-10-19,99.16,99.55,96.65,98.66,2764489
SNA,2017-10-19,155.91,156.94,148.59,156.19,1399988
SNI,2017-10-19,83.79,84.54,83.67,84.5,861193
SNPS,2017-10-19,82.69,83.39,82.44,83.38,739916
SO,2017-10-19,51.3,52.03,51.28,52,4804567
SPGI,2017-10-19,160.48,160.95,158.93,159.44,1406127
SPG,2017-10-19,164.76,166.48,164.16,165.52,1518319
SRCL,2017-10-19,71.63,71.92,70.71,71.9,468741
SRE,2017-10-19,113.26,114.35,113.24,114.09,2185581
STI,2017-10-19,58.8,59.43,58.69,59.11,3410331
STT,2017-10-19,97.81,97.86,96.82,97.48,2319371
STX,2017-10-19,33.92,34.35,33.8525,34.34,4362941
STZ,2017-10-19,211.73,212.72,210.37,211.98,977631
SWKS,2017-10-19,105.4,105.445,101.67,103.32,3140260
SWK,2017-10-19,156.87,157.8,156.083,157.16,761585
SYF,2017-10-19,31.2,31.87,30.8601,31.71,7787702
SYK,2017-10-19,148.82,149.33,148.05,149.32,869003
SYMC,2017-10-19,31.97,32.37,31.85,32.33,3897004
SYY,2017-10-19,54.81,54.95,54.53,54.74,1933221
TAP,2017-10-19,82.5,83.87,82.47,83.58,1640446
TDG,2017-10-19,265.14,265.83,262.57,264.5,365075
TEL,2017-10-19,87.22,87.45,86.41,87.44,1057539
TGT,2017-10-19,59.83,60.54,59.62,60.43,4201326
TIF,2017-10-19,94.35,94.68,93,93.6,822464
TJX,2017-10-19,71.3,71.7,71.07,71.41,3452294
TMK,2017-10-19,81.86,82.55,81.78,82.53,225800
TMO,2017-10-19,189.64,192.45,189.265,192.44,1691707
TPR,2017-10-19,39.33,39.795,39.16,39.47,2317560
TRIP,2017-10-19,39.81,40.69,39.57,40.48,1476873
TROW,2017-10-19,95.59,95.97,95.095,95.63,953589
TRV,2017-10-19,129.78,133.17,128.24,133.17,2970858
TSCO,2017-10-19,58.56,58.88,58.05,58.43,1716916
TSN,2017-10-19,71.52,71.595,70.87,71.41,1388605
TSS,2017-10-19,66.94,67.33,66.63,67.33,828031
TWX,2017-10-19,101.94,102.7,101.81,102.2,5317569
TXN,2017-10-19,92.97,93.64,92.57,93.45,4164565
TXT,2017-10-19,52.33,53.13,51.07,53.1,4174257
T,2017-10-19,35.93,36.33,35.59,35.69,32887368
UAA,2017-10-19,16.22,16.52,16.14,16.45,2325184
UAL,2017-10-19,66.39,66.72,59.5613,59.78,29908870
UA,2017-10-19,14.92,15.15,14.9,15.02,2141529
UDR,2017-10-19,38.6,38.62,38.347,38.52,1128846
UHS,2017-10-19,108.19,110.91,107.7,110.54,805400
ULTA,2017-10-19,198.06,208.69,197.12,204.62,2739403
UNH,2017-10-19,205.47,205.745,202.7,203.25,3471790
UNM,2017-10-19,51.85,52.28,51.64,52.28,611359
UNP,2017-10-19,110.03,112.11,109.375,112.01,4080306
UPS,2017-10-19,117.68,119.53,117.68,119.42,2119640
URI,2017-10-19,144.8,147.6,140.94,144.4,2955807
USB,2017-10-19,52.97,53.91,52.97,53.59,6171133
UTX,2017-10-19,119.1,119.53,118.22,119.49,1631657
VAR,2017-10-19,104.41,105.78,103.66,105.6,544093
VFC,2017-10-19,64.85,65.55,64.811,65.35,1768135
VIAB,2017-10-19,25.83,26.56,25.8,26.53,4569646
VLO,2017-10-19,77.21,77.89,76.631,77.63,2329909
VMC,2017-10-19,116.32,120.33,116.15,120.04,1419235
VNO,2017-10-19,76.84,76.84,74.73,74.85,2365215
VRSK,2017-10-19,84.8,84.92,84.12,84.91,514808
VRSN,2017-10-19,109,109,107.38,108.19,748205
VRTX,2017-10-19,154.57,155.79,152.42,154.6,1309420
VTR,2017-10-19,63.35,63.6,63,63.02,918516
VZ,2017-10-19,50.05,51.18,49.05,49.21,29173869
V,2017-10-19,107.27,107.78,106.9,107.02,10840248
WAT,2017-10-19,181.28,185.67,181.12,185.45,603943
WBA,2017-10-19,67.77,68.14,67.105,67.2,4979724
WDC,2017-10-19,85.56,85.7075,84.2141,85.48,2096720
WEC,2017-10-19,65.81,66.61,65.67,66.59,1535578
WFC,2017-10-19,53.11,53.93,53,53.75,12669710
WHR,2017-10-19,176.54,178.23,175.5,177.96,381727
WLTW,2017-10-19,159.1,161.27,158.85,161.17,466983
WMB,2017-10-19,29.52,29.75,29.31,29.6,3766649
WMT,2017-10-19,86.15,86.66,85.7659,86.4,7028958
WM,2017-10-19,76.85,77.49,76.84,77.37,1286132
WRK,2017-10-19,59.76,60.03,59.16,59.6,1936500
WU,2017-10-19,19.73,19.87,19.64,19.86,2580938
WYNN,2017-10-19,144,145.63,143.39,145.53,785181
WYN,2017-10-19,108.87,109.67,108.274,109.3,590228
WY,2017-10-19,35.15,35.26,34.895,35.18,2490409
XEC,2017-10-19,114.53,115.7,114.25,115.32,662833
XEL,2017-10-19,48.75,49.27,48.66,49.25,2331102
XLNX,2017-10-19,71.92,72.48,70.97,72.42,2124082
XL,2017-10-19,41.18,42.49,41.155,42.46,3116430
XOM,2017-10-19,82.35,83.05,82.33,82.74,7945461
XRAY,2017-10-19,59.6,60.7,59.39,60.67,1846781
XRX,2017-10-19,32.65,33.11,32.51,33.1,1584702
XYL,2017-10-19,63.54,63.93,63.14,63.89,605400
YUM,2017-10-19,75.94,76.16,75.2,75.82,1726993
ZBH,2017-10-19,120.9,121.94,120.17,121.88,1098127
ZION,2017-10-19,45.7,46.24,45.28,46.05,2174285
ZTS,2017-10-19,65.5,65.69,65.16,65.58,1572105
AAL,2017-10-20,51.56,52.24,51.53,51.93,3643376
AAPL,2017-10-20,156.61,157.75,155.96,156.25,23974146
AAP,2017-10-20,87.36,87.72,85.93,86.78,1156760
ABBV,2017-10-20,96.78,98.26,94.89,96.1,6882615
ABC,2017-10-20,82.57,83.77,82.35,83.21,1297292
ABT,2017-10-20,56.17,56.44,55.94,56.32,5528681
ACN,2017-10-20,139.17,139.5,138.51,139.49,1368886
ADBE,2017-10-20,171.5,175.87,171.355,175.64,6019412
ADI,2017-10-20,89.61,89.93,88.76,88.93,1778531
ADM,2017-10-20,43.43,43.5,43.26,43.49,2024026
ADP,2017-10-20,114.99,116.08,114.56,115.93,1705113
ADSK,2017-10-20,119.98,121.88,119.7,120.81,1647622
ADS,2017-10-20,235.36,242.99,235.36,239.37,900838
AEE,2017-10-20,61.49,61.74,61.22,61.56,955251
AEP,2017-10-20,73.71,73.99,73.58,73.98,1568281
AES,2017-10-20,11.3,11.31,11.08,11.13,3792626
AET,2017-10-20,158.25,161.16,157.96,160.84,1781431
AFL,2017-10-20,85.14,85.24,83.68,83.85,1560463
AGN,2017-10-20,190.59,192.01,187.06,188.28,4755555
AIG,2017-10-20,65.34,65.55,64.82,64.87,6871243
AIV,2017-10-20,44.13,44.13,43.885,44.07,516692
AIZ,2017-10-20,101.77,101.79,99.49,99.89,740040
AJG,2017-10-20,63.11,63.14,62.75,62.92,558545
AKAM,2017-10-20,51.86,52.1,51.63,51.87,1901168
ALB,2017-10-20,140.7,141.29,140.06,140.78,925475
ALGN,2017-10-20,196.67,201.7,196.67,200.88,2882489
ALK,2017-10-20,79.11,80.17,78.72,79.69,1213833
ALLE,2017-10-20,87.5,88.285,87.41,88.02,546368
ALL,2017-10-20,93.45,93.59,92.52,92.97,2142005
ALXN,2017-10-20,140.48,140.48,137.48,139.02,2079611
AMAT,2017-10-20,55.84,56.235,55.73,56.09,10575253
AMD,2017-10-20,14.03,14.09,13.8,13.81,32538937
AME,2017-10-20,68.71,68.83,68.31,68.58,811193
AMGN,2017-10-20,184.09,184.819,181.29,182.96,3179172
AMG,2017-10-20,195.99,198.305,195.99,197.54,223342
AMP,2017-10-20,153.7,154.31,153.01,154.12,794206
AMT,2017-10-20,138.78,140.23,138.2,139.07,1861514
AMZN,2017-10-20,993.53,994.62,982,982.91,2365122
ANDV,2017-10-20,105.34,106.56,105,106.56,1054595
ANSS,2017-10-20,130.26,131.04,129.505,130.94,416154
ANTM,2017-10-20,193.77,196.95,193.69,194.69,1235030
AON,2017-10-20,151.65,151.845,150.98,151.54,773590
AOS,2017-10-20,61.14,61.82,61.14,61.59,674247
APA,2017-10-20,42.05,42.15,41.47,41.53,4431635
APC,2017-10-20,48.88,49.16,48.63,49.01,4590624
APD,2017-10-20,153.65,154.735,153.6,154.22,812186
APH,2017-10-20,86.68,86.94,86,86.57,1250143
ARE,2017-10-20,123.44,123.44,121.68,122.26,728249
ARNC,2017-10-20,26.94,27.31,26.83,27.17,4236940
ATVI,2017-10-20,62.48,63.14,62.2256,62.63,5283194
AVB,2017-10-20,180.95,181.34,179.65,181.19,722661
AVGO,2017-10-20,246.96,247,243.76,244.24,2354761
AVY,2017-10-20,99.15,99.73,98.15,99.71,1024747
AWK,2017-10-20,87.32,87.87,87.13,87.76,1100294
AXP,2017-10-20,92.84,93.285,91.97,92.09,4442193
AYI,2017-10-20,161.81,162.45,159.7701,160.9,544222
AZO,2017-10-20,597.68,598.31,588.735,590.06,372094
A,2017-10-20,67.19,67.53,67.07,67.25,1506112
BAC,2017-10-20,27.04,27.18,26.9,27.17,83764655
BAX,2017-10-20,63.71,63.91,63.4,63.59,2738550
BA,2017-10-20,260.36,264.8272,259.44,264.75,3955922
BBT,2017-10-20,47.3,47.95,47.23,47.5,5140316
BBY,2017-10-20,55.79,56.01,55.345,55.83,2655059
BDX,2017-10-20,210,212.54,209.7195,211.83,1249552
BEN,2017-10-20,45.23,45.4,44.89,45.07,2007734
BF.B,2017-10-20,55.87,56.11,55.34,56.08,757363
BHF,2017-10-20,61.25,62.5499,61.14,62.12,755984
BHGE,2017-10-20,32.01,33.43,31.44,33.26,7152564
BIIB,2017-10-20,343,343.31,333.93,338.1,1909267
BK,2017-10-20,53.49,53.84,52.93,53.12,6977814
BLK,2017-10-20,489.79,489.79,475.19,476.62,532146
BLL,2017-10-20,42.19,42.3,41.915,42.3,1504356
BMY,2017-10-20,64.79,64.99,64.21,64.42,5227420
BRK.B,2017-10-20,187.75,189.04,187.58,189.04,2934866
BSX,2017-10-20,29.63,29.83,29.53,29.69,4708025
BWA,2017-10-20,52.46,52.6,52.13,52.2,1505011
BXP,2017-10-20,123.87,123.93,121.99,122.93,687673
CAG,2017-10-20,33.84,34.17,33.735,33.91,4282826
CAH,2017-10-20,66.44,66.96,66.39,66.71,1493839
CAT,2017-10-20,131.34,131.91,130.48,131.36,3086775
CA,2017-10-20,33.94,34.15,33.84,34.1,1261554
CBG,2017-10-20,40.19,40.345,39.85,40.24,1402614
CBOE,2017-10-20,109.29,110.09,109.21,109.99,742937
CBS,2017-10-20,58.35,59.27,58.21,58.92,7968950
CB,2017-10-20,155.08,155.29,153.27,154,1737950
CCI,2017-10-20,103.52,105.37,103.25,104.99,3305316
CCL,2017-10-20,66.29,66.67,65.71,65.88,2640156
CDNS,2017-10-20,41.99,42.45,41.83,42.28,1861853
CELG,2017-10-20,124.5,124.54,120.8,121.33,27765072
CERN,2017-10-20,72.83,73.3715,72.51,73.01,3458703
CFG,2017-10-20,38.35,38.7,37.74,38.33,6990167
CF,2017-10-20,36.75,37.02,36.36,36.99,3194019
CHD,2017-10-20,47.21,47.215,45.78,46.18,2418025
CHK,2017-10-20,3.84,3.86,3.77,3.8,15424083
CHRW,2017-10-20,78.38,78.7,77.62,78.3,1471007
CHTR,2017-10-20,353.84,355.4999,350.24,350.76,1317407
CINF,2017-10-20,76.66,76.75,75.92,76.46,620218
CI,2017-10-20,189.01,192.73,188.61,191.42,1709171
CLX,2017-10-20,129.69,129.69,127.5367,127.77,1612738
CL,2017-10-20,72.65,73.05,72,72.32,4317675
CMA,2017-10-20,78.5,79.2,78.23,79.07,2181456
CMCSA,2017-10-20,37.2,37.22,36.87,37.22,14577651
CME,2017-10-20,135.54,135.6332,134.7,135.13,1180139
CMG,2017-10-20,325.17,325.81,319.25,324.76,973364
CMI,2017-10-20,176.23,177.3,175.64,177.1,669489
CMS,2017-10-20,48.13,48.28,47.955,48.18,1205505
CNC,2017-10-20,95.31,96.93,94.1,96.5,1470823
CNP,2017-10-20,29.69,29.75,29.52,29.7,1545326
COF,2017-10-20,88.56,89.675,88.4,89.67,3763139
COG,2017-10-20,25.52,25.6,25.35,25.53,3545462
COL,2017-10-20,134.8,135.23,134.57,135,1227715
COO,2017-10-20,236.97,238.33,234.48,235.35,722378
COP,2017-10-20,49.9,50.4,49.5601,50.25,5993187
COST,2017-10-20,158.97,161.01,158.51,160.77,3993227
COTY,2017-10-20,15.85,15.98,15.7571,15.85,4336840
CPB,2017-10-20,45.5,46.21,45.21,45.97,2164821
CRM,2017-10-20,97.54,99.18,97.33,98.9,4588757
CSCO,2017-10-20,34.02,34.39,34.01,34.25,24361352
CSRA,2017-10-20,31.36,31.76,31.31,31.73,1088109
CSX,2017-10-20,54.45,54.93,54.11,54.52,6114424
CTAS,2017-10-20,151.79,152.83,151.04,152.2,467532
CTL,2017-10-20,18.6,19.18,18.46,19.04,15848796
CTSH,2017-10-20,74.5,74.82,74.19,74.8,2905166
CTXS,2017-10-20,83.17,83.9796,82.84,83.49,1537219
CVS,2017-10-20,74.98,76.5,74.52,76.49,9144918
CVX,2017-10-20,118.61,118.78,118.07,118.64,4924257
CXO,2017-10-20,132.72,134.59,131.89,134.11,853310
C,2017-10-20,73.76,73.88,73.1799,73.53,15634587
DAL,2017-10-20,52.62,53.28,52.53,53.27,6707843
DE,2017-10-20,129,129.17,128.13,129.15,1384854
DFS,2017-10-20,66.21,67.1,66.21,66.57,3211817
DGX,2017-10-20,93.61,95.29,93.55,95.08,1807088
DG,2017-10-20,83.29,83.79,83.09,83.61,2171221
DHI,2017-10-20,42.7,43.035,42.615,42.67,3634241
DHR,2017-10-20,90.05,91.33,90.05,90.79,4113494
DISCA,2017-10-20,20.19,20.3,20.04,20.29,3350335
DISCK,2017-10-20,19.03,19.26,18.98,19.26,3075842
DISH,2017-10-20,49.72,49.84,49.24,49.3,1824063
DIS,2017-10-20,99.45,99.66,98.94,99.4,5938716
DLR,2017-10-20,124,124.1573,123,123.39,774105
DLTR,2017-10-20,91.95,92.55,91.58,92.37,1971461
DOV,2017-10-20,91.2,95.19,90.99,94.95,2931608
DPS,2017-10-20,89.38,89.47,88.81,89.03,1057883
DRE,2017-10-20,28.93,28.95,28.76,28.85,1172716
DRI,2017-10-20,82.37,83.56,82.15,82.77,1952325
DTE,2017-10-20,111.99,112.34,111.53,112.24,987584
DUK,2017-10-20,87.73,88.06,87.52,87.93,2033616
DVA,2017-10-20,58.99,59.97,58.99,59.35,2576555
DVN,2017-10-20,35.05,35.12,34.63,34.93,2923074
DWDP,2017-10-20,71.2,71.3901,71,71.18,7374262
DXC,2017-10-20,91.52,91.9,91.09,91.89,1549360
D,2017-10-20,79.87,80.23,79.37,80,2198168
EA,2017-10-20,113.6,114.28,113.15,113.62,1988808
EBAY,2017-10-20,37.34,37.86,37.3,37.61,15105890
ECL,2017-10-20,132.21,132.8,131.85,132.8,622453
ED,2017-10-20,84.59,85.08,84.5,84.86,1358675
EFX,2017-10-20,110.93,112.95,109.76,109.97,1974001
EIX,2017-10-20,79.33,79.825,79.155,79.6,1795688
EL,2017-10-20,109.47,109.76,108.25,108.8,1927107
EMN,2017-10-20,89.67,89.67,88.79,88.82,1195035
EMR,2017-10-20,65.52,65.84,65.23,65.78,2648105
EOG,2017-10-20,95.78,97.04,95.42,96.84,2194495
EQIX,2017-10-20,472.71,472.71,466.47,468.76,321920
EQR,2017-10-20,66.18,66.18,65.8,66.14,1067661
EQT,2017-10-20,63.08,63.78,62.84,63.35,1979713
ESRX,2017-10-20,58.9,60,58.44,59.51,5173553
ESS,2017-10-20,260.19,260.19,258.05,259.34,206776
ES,2017-10-20,61.885,62.21,61.79,62.13,1017098
ETFC,2017-10-20,43.05,43.7301,42.5478,43.2,5485309
ETN,2017-10-20,78.47,79.04,78.19,78.93,2560550
ETR,2017-10-20,85.25,85.72,84.96,85.66,1617487
EVHC,2017-10-20,45.3,45.97,44.46,45.13,3201179
EW,2017-10-20,112.42,113.45,112.08,113.08,1127754
EXC,2017-10-20,39.75,39.81,39.34,39.58,4235605
EXPD,2017-10-20,58.99,59.23,58.74,58.92,908242
EXPE,2017-10-20,154,154.24,152.28,152.8,1710334
EXR,2017-10-20,81.52,81.93,81.28,81.77,980155
FAST,2017-10-20,48.5,48.77,48.27,48.39,2097753
FBHS,2017-10-20,65.94,67.17,65.9,67,1167071
FB,2017-10-20,175.5,175.88,174.63,174.98,12602238
FCX,2017-10-20,14.92,15.04,14.71,14.83,14307072
FDX,2017-10-20,224.94,225.845,224,225.07,1297895
FE,2017-10-20,32.24,32.28,31.92,32.13,3054639
FFIV,2017-10-20,118,119.95,117.75,119.48,828885
FISV,2017-10-20,128.13,128.58,127.81,128.44,590746
FIS,2017-10-20,95.49,95.5,94.8,95.28,976680
FITB,2017-10-20,28.61,28.66,28.43,28.6,3917086
FLIR,2017-10-20,43.56,43.56,43.06,43.32,983979
FLR,2017-10-20,43.29,43.45,43.03,43.19,1142758
FLS,2017-10-20,44.69,45.38,44.69,45.38,991158
FL,2017-10-20,31.31,31.6656,30.92,31.28,2663651
FMC,2017-10-20,94.65,94.81,93.95,94.55,832994
FOXA,2017-10-20,27.55,27.635,27.305,27.5,8879892
FOX,2017-10-20,26.88,26.94,26.64,26.84,1428129
FRT,2017-10-20,127.23,127.23,125.34,125.8,311321
FTI,2017-10-20,25.03,25.11,24.53,24.96,6027811
FTV,2017-10-20,71.5,72.0716,71.26,72.01,1564769
F,2017-10-20,12.12,12.14,12,12.1,28171651
GD,2017-10-20,212.59,214.02,211.73,213.86,899469
GE,2017-10-20,22.14,23.84,22.1,23.83,192404370
GGP,2017-10-20,21.35,21.35,21.06,21.17,5951452
GILD,2017-10-20,81.95,81.95,80.45,81.21,9188325
GIS,2017-10-20,52.11,52.13,51.69,52.01,3372367
GLW,2017-10-20,30.17,30.38,30,30.06,6756555
GM,2017-10-20,45.5,45.73,45.14,45.61,12203186
GOOGL,2017-10-20,1007.05,1008.65,1002.27,1005.07,1606031
GOOG,2017-10-20,989.44,991,984.58,988.2,1183186
GPC,2017-10-20,89.64,89.64,88.135,88.63,1601168
GPN,2017-10-20,97.06,97.37,96.49,97.17,928116
GPS,2017-10-20,26.88,27.055,26.62,26.96,5891742
GRMN,2017-10-20,55.57,55.87,55.52,55.8,743326
GS,2017-10-20,242.95,245.25,240.67,244.73,3022769
GT,2017-10-20,33.6,34.02,33.41,33.94,2123608
GWW,2017-10-20,205.59,210.17,204.76,207.81,881352
HAL,2017-10-20,43.56,43.7,43.01,43.33,10522555
HAS,2017-10-20,97.32,98.93,97.1,98.19,2270294
HBAN,2017-10-20,14.17,14.25,14.095,14.19,8030500
HBI,2017-10-20,23.32,23.7,23.28,23.49,3548110
HCA,2017-10-20,80.15,81.14,79.95,81.05,3793204
HCN,2017-10-20,68.21,68.21,67.75,68.17,1529958
HCP,2017-10-20,26.36,26.43,26.16,26.36,2047129
HD,2017-10-20,163.97,164.15,162.74,163.43,4166481
HES,2017-10-20,45.25,45.34,44.69,45.03,3025050
HIG,2017-10-20,56.89,56.99,56.405,56.49,1146663
HII,2017-10-20,235.71,236.72,234.84,235.42,177325
HLT,2017-10-20,71.37,71.41,70.515,71.04,1726947
HOG,2017-10-20,48.71,49.555,48.5,49.5,2897942
HOLX,2017-10-20,37.23,37.3699,36.94,37.01,2340233
HON,2017-10-20,145.14,145.959,143.38,145.35,3369519
HPE,2017-10-20,13.88,14.185,13.8,14.04,12664357
HPQ,2017-10-20,22.03,22.16,21.895,22.02,8621009
HP,2017-10-20,51.24,52,50.71,52,1165270
HRB,2017-10-20,25.66,26.03,25.5,25.72,1817983
HRL,2017-10-20,30.54,30.785,30.29,30.74,3071942
HRS,2017-10-20,136.2,137.17,135.49,136.73,437310
HSIC,2017-10-20,83.62,84.88,83.2,84.53,1054733
HST,2017-10-20,19.83,19.83,19.39,19.46,11379916
HSY,2017-10-20,109.49,109.99,108.86,109.02,717112
HUM,2017-10-20,243.9,246.89,243.27,245.81,742585
IBM,2017-10-20,161.07,162.48,159.77,162.07,7868803
ICE,2017-10-20,67.32,67.37,66.02,66.12,6052921
IDXX,2017-10-20,162.3,165.79,161.45,164.71,409733
IFF,2017-10-20,148.78,150.38,148.28,150.36,237238
ILMN,2017-10-20,205.58,211.66,204.01,209.88,727020
INCY,2017-10-20,113.74,114.39,112.71,114.19,1571603
INFO,2017-10-20,43.67,44.19,43.425,44.03,2629108
INTC,2017-10-20,40.33,40.45,40.1,40.43,18335672
INTU,2017-10-20,146.46,148.42,146.46,147.97,1175841
IPG,2017-10-20,20.99,21.08,20.725,20.88,7258704
IP,2017-10-20,57.97,58.25,57.64,58.21,1181538
IQV,2017-10-20,102.24,103.38,101.87,103.03,1920105
IRM,2017-10-20,41.05,41.17,40.79,40.92,848513
IR,2017-10-20,91.69,93.52,91.55,93.51,1542662
ISRG,2017-10-20,357.48,374.89,356.905,369.58,2021021
ITW,2017-10-20,154.34,155.12,153.83,155.03,1477840
IT,2017-10-20,123.73,125.85,123.73,125.28,414453
IVZ,2017-10-20,37.33,37.42,37.13,37.34,3484867
JBHT,2017-10-20,105.26,107.5,104.58,106.58,1086887
JCI,2017-10-20,41.46,41.93,41.35,41.62,4016738
JEC,2017-10-20,58.67,58.86,58.455,58.82,351531
JNJ,2017-10-20,142.38,143.62,141.83,142.4,5634523
JNPR,2017-10-20,26.06,26.195,26,26.03,3499046
JPM,2017-10-20,99.28,99.89,98.7301,99.51,15326608
JWN,2017-10-20,41.99,42.19,41.695,42.15,1777846
KEY,2017-10-20,18.46,18.52,18.31,18.49,12365385
KHC,2017-10-20,76.77,77.1,76.12,76.71,4761193
KIM,2017-10-20,19.07,19.1,18.7,18.77,3048236
KLAC,2017-10-20,109.06,109.15,107.89,108.34,836109
KMB,2017-10-20,113.59,114.08,110.33,113.44,4934611
KMI,2017-10-20,18.75,18.76,18.38,18.42,10159715
KMX,2017-10-20,75.22,75.42,74.97,75.14,1144094
KORS,2017-10-20,49.2,49.97,49.02,49.95,2209043
KO,2017-10-20,46.58,46.59,46.28,46.38,9646790
KR,2017-10-20,20.96,21.05,20.715,21.02,14104769
KSS,2017-10-20,44.2,44.95,44.08,44.49,3561234
KSU,2017-10-20,106.12,107.28,104.43,105.19,1734623
K,2017-10-20,61.66,61.75,60.96,61.45,3907968
LB,2017-10-20,42.46,43.94,42.31,43.75,4087029
LEG,2017-10-20,48.68,48.96,48.53,48.92,580649
LEN,2017-10-20,56.647,56.8627,55.8823,56.3725,2413709
LH,2017-10-20,151.6,152.26,150.81,151.72,692597
LKQ,2017-10-20,37.42,37.44,37.23,37.34,739604
LLL,2017-10-20,188.38,189.42,186.91,189.42,460291
LLY,2017-10-20,86.52,87.38,86.33,87.23,3223192
LMT,2017-10-20,317.93,320,316.6,320,933370
LNC,2017-10-20,76.02,76.02,75.42,75.55,1082805
LNT,2017-10-20,43.79,43.97,43.64,43.87,871606
LOW,2017-10-20,81.56,81.64,79.935,80.04,6506602
LRCX,2017-10-20,202.5,206.34,202.44,205.34,3105205
LUK,2017-10-20,26,26.075,25.75,26.01,1433278
LUV,2017-10-20,58.83,59.54,58.81,59.37,4905769
LYB,2017-10-20,99.96,100,98.61,98.94,2142249
L,2017-10-20,49.29,49.31,48.86,49,601400
MAA,2017-10-20,105.12,105.36,104.45,104.81,749938
MAC,2017-10-20,57.26,57.39,56.58,56.76,2153162
MAR,2017-10-20,115.49,115.61,114.4,115.02,2545237
MAS,2017-10-20,39.2,40.11,39.17,40.09,3232459
MAT,2017-10-20,15.83,16.09,15.765,15.97,12067417
MA,2017-10-20,145.63,145.73,144.57,145.38,3547286
MCD,2017-10-20,167.23,167.9,165.5,166.3,5577713
MCHP,2017-10-20,93.89,94.66,92.5,92.73,1808958
MCK,2017-10-20,150.56,151.97,150.25,150.78,1404094
MCO,2017-10-20,144.99,145.69,144.21,145.66,476751
MDLZ,2017-10-20,40.67,41.06,40.67,41.02,7610909
MDT,2017-10-20,78.77,78.88,78.165,78.34,4173780
MET,2017-10-20,53.56,53.58,53.08,53.29,4300265
MGM,2017-10-20,30.9,31.12,30.735,31.03,6788716
MHK,2017-10-20,262.21,264.68,261.01,264.52,358852
MKC,2017-10-20,99.72,99.77,98.79,99.26,948703
MLM,2017-10-20,210.36,216.49,209.73,216.16,708117
MMC,2017-10-20,84.72,84.74,84.19,84.44,1435752
MMM,2017-10-20,219.95,221.32,219.19,221.32,1647816
MNST,2017-10-20,56.18,56.53,56.07,56.46,1807871
MON,2017-10-20,122.24,122.25,121.9,122.15,1552031
MOS,2017-10-20,21.25,21.43,21.02,21.41,2353319
MO,2017-10-20,64.49,65.14,64.48,65,6430296
MPC,2017-10-20,57.3,57.74,57.15,57.49,3904883
MRK,2017-10-20,63.85,63.99,63.57,63.88,10304201
MRO,2017-10-20,13.79,13.95,13.74,13.93,7477768
MSFT,2017-10-20,78.32,78.97,78.22,78.81,22866426
MSI,2017-10-20,90.37,90.67,89.642,90,1136473
MS,2017-10-20,50.45,50.91,50.22,50.68,8454470
MTB,2017-10-20,164.36,166.35,163.83,165.2,994624
MTD,2017-10-20,664.9,670.46,663.21,668.72,84194
MU,2017-10-20,42,42.17,41.44,41.5,36293718
MYL,2017-10-20,38.43,38.63,37.95,38.51,3998501
M,2017-10-20,20.39,21.23,20.37,21.17,13356122
NAVI,2017-10-20,12.46,12.51,12.25,12.36,4260154
NBL,2017-10-20,27.54,27.825,27.3,27.76,2907048
NCLH,2017-10-20,54.87,54.94,53.45,53.73,3472004
NDAQ,2017-10-20,73.02,73.47,72.2,72.92,1934448
NEE,2017-10-20,153.74,154.24,152.98,154.16,1437737
NEM,2017-10-20,37.87,37.97,37.55,37.79,3477638
NFLX,2017-10-20,195.9,196.38,193.77,194.16,5995568
NFX,2017-10-20,29.46,29.835,29.2,29.78,2973371
NI,2017-10-20,26.74,26.77,26.47,26.66,1847664
NKE,2017-10-20,52.79,53.5,52.79,53.06,13020916
NLSN,2017-10-20,41.37,42.155,41.35,41.76,3359289
NOC,2017-10-20,293.75,294.62,292.035,294.6,606640
NOV,2017-10-20,34.12,34.17,33.61,34.09,2477212
NRG,2017-10-20,25.62,25.68,25.3,25.4,3744115
NSC,2017-10-20,130.82,132.88,130.5,132.75,1831387
NTAP,2017-10-20,44.57,45.03,44.39,44.56,2559733
NTRS,2017-10-20,95.93,96.2,95.035,95.27,1579078
NUE,2017-10-20,59.05,60.27,59.02,60,3982224
NVDA,2017-10-20,198.49,199.59,196.54,196.9,11290462
NWL,2017-10-20,40.62,40.77,40.265,40.37,5346929
NWSA,2017-10-20,13.69,13.78,13.66,13.71,1318229
NWS,2017-10-20,14.05,14.1,13.95,14.1,457273
OKE,2017-10-20,55.94,56.14,55.72,56,2309081
OMC,2017-10-20,73.22,74.25,72.72,73.69,3496302
ORCL,2017-10-20,49.54,49.79,49.16,49.25,15501538
ORLY,2017-10-20,209.65,210.42,205.4696,205.9,1292003
OXY,2017-10-20,65.12,65.59,64.8729,65.47,4522973
O,2017-10-20,56.3,56.3,55.44,55.54,1690234
PAYX,2017-10-20,63.54,64.11,63.48,64.04,1399401
PBCT,2017-10-20,19.36,19.36,18.745,18.89,3267456
PCAR,2017-10-20,74.17,75.13,73.9,74.92,2192212
PCG,2017-10-20,57.34,58.37,57.29,57.86,7758334
PCLN,2017-10-20,1941.78,1946.89,1937.46,1942.11,307539
PDCO,2017-10-20,38.99,39.41,38.81,39.37,1188233
PEG,2017-10-20,48.94,49.02,48.72,49,4128142
PEP,2017-10-20,113.01,113.02,111.38,111.61,3772276
PFE,2017-10-20,36.3,36.42,36.03,36.42,17502245
PFG,2017-10-20,68.87,68.9,67.71,67.75,1063984
PGR,2017-10-20,48.97,49.02,48.52,48.91,3089680
PG,2017-10-20,89.72,89.96,87.59,88.25,19997800
PHM,2017-10-20,27.64,28.01,27.63,28,5478808
PH,2017-10-20,182.75,184.56,182.19,184.5,450962
PKG,2017-10-20,117.26,118.38,116.98,118.36,596410
PKI,2017-10-20,71.59,71.935,71.32,71.73,462010
PLD,2017-10-20,64.55,64.71,64.1088,64.44,2558476
PM,2017-10-20,108.56,109.52,108,109.52,6177164
PNC,2017-10-20,136.84,137.71,136.18,136.95,2081042
PNR,2017-10-20,71.08,71.3,70.65,71.17,702524
PNW,2017-10-20,88.49,88.84,88.17,88.78,593405
PPG,2017-10-20,114.95,117.8,114.79,117.76,2265914
PPL,2017-10-20,37.76,37.905,37.59,37.75,3928965
PRGO,2017-10-20,87.98,87.98,87.23,87.44,918877
PRU,2017-10-20,110.65,111.32,110.13,110.78,1519219
PSA,2017-10-20,214.95,215.195,213.42,215.09,844964
PSX,2017-10-20,90.79,91.03,90.39,90.8,2109754
PVH,2017-10-20,126.34,128.68,126.22,128.31,980180
PWR,2017-10-20,37.35,37.65,36.94,37.45,1197807
PXD,2017-10-20,143.69,145.76,142.96,144.75,2176755
PX,2017-10-20,141.12,143.14,140.65,143.14,1185623
PYPL,2017-10-20,71.33,71.73,69.69,70.97,34282802
QCOM,2017-10-20,52.51,52.59,51.94,52.02,8844998
QRVO,2017-10-20,70.13,70.55,69.72,69.92,779568
RCL,2017-10-20,122.01,122.7,120.14,120.71,1898703
REGN,2017-10-20,430.17,435.16,427,432.98,990334
REG,2017-10-20,64.46,64.48,63.27,63.65,683020
RE,2017-10-20,239.3,239.54,235.735,236.67,402268
RF,2017-10-20,15.18,15.25,15.085,15.22,10315390
RHI,2017-10-20,51.08,51.87,50.74,51.65,1338806
RHT,2017-10-20,121.97,122.36,121.35,121.8,1394238
RJF,2017-10-20,86.82,87.19,86.29,86.63,523596
RL,2017-10-20,87.16,90.58,86.98,90.37,1840794
RMD,2017-10-20,79.18,79.44,78.61,79,462872
ROK,2017-10-20,186.9,188.6,186.81,188.5,678047
ROP,2017-10-20,252.86,254.82,252.175,254.82,224083
ROST,2017-10-20,63.7,64.34,63.41,64.23,2334638
RRC,2017-10-20,18.9,19.07,18.76,18.86,3679320
RSG,2017-10-20,63.89,64.36,63.7,64.19,1293230
RTN,2017-10-20,187.58,188.9,186.9502,188.9,1055687
SBAC,2017-10-20,148.37,149.05,147.5,147.89,834481
SBUX,2017-10-20,55.31,55.4,54.175,54.57,11741092
SCG,2017-10-20,48.71,49.07,48.4,49.04,1656049
SCHW,2017-10-20,43.89,44.865,43.58,44.68,9190582
SEE,2017-10-20,44.33,45.39,44.22,45.22,3190089
SHW,2017-10-20,389.49,390.6,387.35,389.7,529215
SIG,2017-10-20,63.39,66.12,63.39,65.96,2257175
SJM,2017-10-20,104.33,104.44,103.19,104.22,822815
SLB,2017-10-20,63.57,63.95,61.4,63.15,19259629
SLG,2017-10-20,99.15,99.1799,97.23,97.4,986351
SNA,2017-10-20,156.57,160.78,155.63,160.12,2093171
SNI,2017-10-20,84.59,84.73,84.29,84.5,571081
SNPS,2017-10-20,83.72,84.55,83.64,84.32,662872
SO,2017-10-20,51.9,52.34,51.8,52.21,4122806
SPGI,2017-10-20,160.27,161.56,160.025,161.55,1014494
SPG,2017-10-20,165.51,165.8,163.08,164.72,1300017
SRCL,2017-10-20,72.19,72.8,71.96,72.69,560887
SRE,2017-10-20,113.97,114.29,113.6,114.13,1235509
STI,2017-10-20,60.09,60.6,59.05,60.02,4281960
STT,2017-10-20,98.69,99.219,98.02,99.12,2308783
STX,2017-10-20,34.55,35.28,34.41,34.94,8315324
STZ,2017-10-20,212.1,212.2988,210.92,211.25,1191456
SWKS,2017-10-20,104.47,105.31,103.85,105.15,1821575
SWK,2017-10-20,158.07,160.15,157.24,160.12,1071286
SYF,2017-10-20,33.41,34.08,32.845,33.04,15400879
SYK,2017-10-20,149.99,150.51,148.89,150.49,1274442
SYMC,2017-10-20,32.56,32.78,32.4,32.66,2957229
SYY,2017-10-20,54.89,55.05,54.57,54.89,1966383
TAP,2017-10-20,83.86,83.86,82.99,83.25,1136562
TDG,2017-10-20,265.78,268.62,263.54,268.6,329392
TEL,2017-10-20,87.85,88.58,87.82,88.47,1007147
TGT,2017-10-20,60.68,61.8,60.54,61.76,6053790
TIF,2017-10-20,93.93,94.64,93.93,94.54,1125357
TJX,2017-10-20,71.77,72.33,71.6,72.09,3350913
TMK,2017-10-20,83.38,83.48,82.92,83.12,459829
TMO,2017-10-20,193.17,194.43,192.84,193.86,1258515
TPR,2017-10-20,39.76,40.43,39.7,40.35,4479769
TRIP,2017-10-20,40.66,40.77,40.19,40.3,1595687
TROW,2017-10-20,96.5,97.35,96.19,96.86,1220728
TRV,2017-10-20,134,134.11,132.53,133.32,1838805
TSCO,2017-10-20,58.57,59.11,58.32,58.89,1934156
TSN,2017-10-20,71.61,71.81,71.39,71.54,1598928
TSS,2017-10-20,67.66,68.33,67.57,67.88,932500
TWX,2017-10-20,102.53,102.53,101.565,101.83,5503223
TXN,2017-10-20,94.05,95.4,94,95.18,5272369
TXT,2017-10-20,53.33,54.03,52.8,53.74,3015183
T,2017-10-20,35.79,35.84,35.4,35.54,37835452
UAA,2017-10-20,16.55,17.61,16.53,17.48,8794405
UAL,2017-10-20,60,61.15,59.335,59.9,10397370
UA,2017-10-20,15.12,16.02,15.11,15.91,6757945
UDR,2017-10-20,38.52,38.57,38.21,38.42,1373346
UHS,2017-10-20,111.08,113.06,110.42,112.85,1359783
ULTA,2017-10-20,205.72,207.64,203.17,204.84,1114744
UNH,2017-10-20,204.26,208.21,203.69,207.49,5138814
UNM,2017-10-20,52.87,52.91,52.23,52.29,903747
UNP,2017-10-20,112.95,113.29,112.28,112.99,4982723
UPS,2017-10-20,119.59,120.43,119.51,119.76,2427577
URI,2017-10-20,144.81,146.69,144.03,144.4,2525019
USB,2017-10-20,54.15,54.23,53.82,54.09,7021552
UTX,2017-10-20,119.96,120.93,119.76,120.93,2514652
VAR,2017-10-20,106,107.74,105.65,106.69,839589
VFC,2017-10-20,65.93,66.97,65.7301,66.38,4613007
VIAB,2017-10-20,26.64,26.88,26.36,26.7,3806463
VLO,2017-10-20,78.44,78.44,77.39,77.54,4149907
VMC,2017-10-20,120.58,122.54,120.08,121.61,1107413
VNO,2017-10-20,74.72,74.92,73.66,74.5,1921264
VRSK,2017-10-20,85,85.37,84.76,84.85,749091
VRSN,2017-10-20,108.91,109.65,108.6,108.94,702554
VRTX,2017-10-20,154.97,155.85,152.6,154.63,1320895
VTR,2017-10-20,63.1,63.1,62.53,63,1428655
VZ,2017-10-20,49.45,49.59,48.93,49.53,16259580
V,2017-10-20,107.7,107.7,106.97,107.55,7848922
WAT,2017-10-20,186.69,189.27,185.95,188.14,632439
WBA,2017-10-20,67.21,68.31,67.06,68.06,8822118
WDC,2017-10-20,86.37,87.72,86,86.41,2764594
WEC,2017-10-20,66.54,66.86,66.35,66.81,1578026
WFC,2017-10-20,54.21,55.07,54.04,54.92,28407666
WHR,2017-10-20,178.87,183.14,178.817,182.46,894871
WLTW,2017-10-20,161.93,163.06,161.49,162.82,484559
WMB,2017-10-20,29.71,29.72,29.26,29.33,3634942
WMT,2017-10-20,86.6,87.45,86.28,87.44,7617753
WM,2017-10-20,77.65,77.875,77.55,77.73,1357472
WRK,2017-10-20,59.9,60.54,59.735,60.53,1214109
WU,2017-10-20,20,20.39,19.97,20.31,4094419
WYNN,2017-10-20,146.8,146.82,144.22,144.44,1063148
WYN,2017-10-20,109.84,109.85,108.65,109,728550
WY,2017-10-20,35.29,35.47,35.15,35.28,2216235
XEC,2017-10-20,115.83,117.6359,115.25,117.34,672935
XEL,2017-10-20,49.18,49.41,49.06,49.26,2410844
XLNX,2017-10-20,72.86,72.86,71.7,72.17,2030739
XL,2017-10-20,42.96,42.99,42.295,42.51,2949357
XOM,2017-10-20,82.85,83.13,82.62,83.11,9574086
XRAY,2017-10-20,60.87,62.23,60.29,61.84,2219307
XRX,2017-10-20,33.31,33.6,33.19,33.38,2301405
XYL,2017-10-20,64.29,64.38,64.02,64.23,815460
YUM,2017-10-20,76.05,76.17,75.71,76.17,1271301
ZBH,2017-10-20,122.37,122.8274,121.32,122.35,792749
ZION,2017-10-20,46.77,46.98,46.55,46.76,2134380
ZTS,2017-10-20,65.63,65.99,65.24,65.94,1690098
AAL,2017-10-23,51.92,51.9499,50.87,50.98,3456500
AAPL,2017-10-23,156.89,157.69,155.5,156.17,21984327
AAP,2017-10-23,86.55,87.44,85.58,85.91,1345034
ABBV,2017-10-23,95.93,96,94.45,94.51,4483894
ABC,2017-10-23,83.17,83.4299,81.7658,82.53,1116159
ABT,2017-10-23,56.21,56.685,56.07,56.08,4709045
ACN,2017-10-23,139.75,140.1705,139.05,139.33,1518189
ADBE,2017-10-23,175.68,175.85,171.83,172.16,3220814
ADI,2017-10-23,89.43,89.67,88.56,88.77,2031182
ADM,2017-10-23,43.5,43.67,43.38,43.57,2244438
ADP,2017-10-23,116.26,117.8,115.46,117.01,2090491
ADSK,2017-10-23,120.99,121.72,118.73,118.99,1487850
ADS,2017-10-23,240.39,244.43,239.01,239.33,595926
AEE,2017-10-23,61.69,61.755,61.39,61.72,923876
AEP,2017-10-23,73.97,74.11,73.66,73.92,1787316
AES,2017-10-23,11.13,11.16,11.05,11.13,4139805
AET,2017-10-23,161.91,162.57,160.23,161.47,1611714
AFL,2017-10-23,83.98,84.36,83.68,84.32,1491748
AGN,2017-10-23,188.65,190.705,187.59,187.77,2934510
AIG,2017-10-23,65.16,65.35,64.8,64.96,4108690
AIV,2017-10-23,44.11,44.18,43.85,44.11,590722
AIZ,2017-10-23,100.04,100.04,99.12,99.49,463664
AJG,2017-10-23,63.02,63.14,62.495,62.96,512773
AKAM,2017-10-23,51.89,52.09,51.41,51.46,2695413
ALB,2017-10-23,141,141.3995,137.77,138.53,1535471
ALGN,2017-10-23,205.45,205.99,202.46,202.76,1243710
ALK,2017-10-23,79.89,79.89,78.62,78.74,814442
ALLE,2017-10-23,87.99,88.16,87.22,87.31,379675
ALL,2017-10-23,92.96,93.1,92.55,92.97,1518450
ALXN,2017-10-23,138.48,139.39,134.81,135.2,2495922
AMAT,2017-10-23,56.49,56.73,55.8,56.37,11003932
AMD,2017-10-23,13.94,14.19,13.8999,14.1,49838009
AME,2017-10-23,68.62,68.84,68.3,68.49,1178412
AMGN,2017-10-23,183.25,183.62,180.37,180.53,2571242
AMG,2017-10-23,197.6,198.395,195.41,195.85,287631
AMP,2017-10-23,154.29,154.75,153.9,154.18,746158
AMT,2017-10-23,138.63,139.2476,137.74,138.75,1556942
AMZN,2017-10-23,986.73,986.775,962.5,966.3,3494100
ANDV,2017-10-23,106.84,106.84,105.68,105.85,942404
ANSS,2017-10-23,131.44,132.47,131.08,131.22,261563
ANTM,2017-10-23,194.55,197.49,193.325,195.64,1028084
AON,2017-10-23,151.66,152.47,151.28,151.94,650741
AOS,2017-10-23,61.8,61.94,61.47,61.55,770194
APA,2017-10-23,41.56,41.8598,40.28,40.3,5102317
APC,2017-10-23,49.2,49.39,48.08,48.1,5488806
APD,2017-10-23,154.15,154.41,153.245,153.6,883970
APH,2017-10-23,86.94,86.94,86.17,86.35,1282585
ARE,2017-10-23,122.58,122.83,121.76,121.96,373110
ARNC,2017-10-23,27.42,27.55,24.25,24.35,12679496
ATVI,2017-10-23,62.7,62.88,61.225,61.46,4280990
AVB,2017-10-23,181.44,182.14,180.7,181.98,624374
AVGO,2017-10-23,245.18,245.645,242.71,244.27,2341959
AVY,2017-10-23,100.07,100.45,98.935,99.01,522243
AWK,2017-10-23,87.75,87.86,87.38,87.73,785897
AXP,2017-10-23,92.22,93.09,92.22,92.38,2963132
AYI,2017-10-23,161.29,161.79,159.24,159.95,523941
AZO,2017-10-23,592.46,594.29,586.775,589,283219
A,2017-10-23,67.45,67.68,66.93,67.02,1267570
BAC,2017-10-23,27.22,27.43,27.09,27.16,69607678
BAX,2017-10-23,63.75,64.67,63.71,64.12,1798895
BA,2017-10-23,265.13,265.98,262.14,262.32,3302395
BBT,2017-10-23,47.43,47.59,47.23,47.41,3911046
BBY,2017-10-23,56.01,56.49,55.94,56.02,3571660
BDX,2017-10-23,212.06,214.72,210.47,211.03,1004910
BEN,2017-10-23,45.04,45.395,44.54,44.54,2822354
BF.B,2017-10-23,55.81,56.42,55.77,56.36,632814
BHF,2017-10-23,62.06,62.35,61.55,61.73,473334
BHGE,2017-10-23,33.1,33.26,31.4,31.47,5767345
BIIB,2017-10-23,335.25,335.51,327.83,328.55,1885197
BK,2017-10-23,53.09,53.12,52.29,52.51,5386921
BLK,2017-10-23,476.99,479.47,473.73,474.39,436872
BLL,2017-10-23,42.64,43.12,42.36,42.91,2809671
BMY,2017-10-23,64.62,64.69,63.69,63.75,5990197
BRK.B,2017-10-23,189.18,189.72,188.64,189.39,2418165
BSX,2017-10-23,29.64,29.93,29.51,29.61,4495603
BWA,2017-10-23,52.16,52.585,52.105,52.13,1563920
BXP,2017-10-23,123.32,123.68,122.34,122.88,414061
CAG,2017-10-23,33.94,34.26,33.84,34.21,2132327
CAH,2017-10-23,66.77,67.18,66.51,66.65,1846583
CAT,2017-10-23,131.95,132.3438,131.16,131.68,5549532
CA,2017-10-23,34.18,34.41,34.05,34.29,1645126
CBG,2017-10-23,40.24,40.31,39.58,39.6,1545099
CBOE,2017-10-23,109.93,111.04,109.44,110.69,726346
CBS,2017-10-23,58.82,58.82,57.84,57.95,3633097
CB,2017-10-23,154.18,155.24,153.32,155.19,854821
CCI,2017-10-23,104.99,105.13,103.25,103.95,1900784
CCL,2017-10-23,65.8,66.23,65.56,66.1,2142904
CDNS,2017-10-23,42.47,42.56,42.09,42.15,1404005
CELG,2017-10-23,121.76,123.18,121.11,122.37,7667340
CERN,2017-10-23,73.22,73.46,72.325,72.45,1966134
CFG,2017-10-23,38.51,38.82,38.355,38.5,8428438
CF,2017-10-23,36.9,37.19,36.28,36.31,2500953
CHD,2017-10-23,46.22,46.45,45.99,46.19,1737935
CHK,2017-10-23,3.8,3.83,3.6,3.61,21182761
CHRW,2017-10-23,78.68,78.715,77.79,78.43,1052527
CHTR,2017-10-23,350.15,351.02,344.155,345.07,1831874
CINF,2017-10-23,76.56,76.56,75.83,76.12,309434
CI,2017-10-23,191.73,194.29,191.29,193.38,1252032
CLX,2017-10-23,127.65,128.71,127.3538,128.57,1189206
CL,2017-10-23,72.04,72.5,71.78,72.19,4308247
CMA,2017-10-23,79.13,79.22,78.45,78.54,2230051
CMCSA,2017-10-23,37.27,37.27,36.52,36.55,30745765
CME,2017-10-23,135,135.34,134.3664,134.61,1038946
CMG,2017-10-23,325.13,327.91,319.83,320.45,842390
CMI,2017-10-23,177.5,178.8067,176.88,177.23,1075839
CMS,2017-10-23,48.28,48.32,48.02,48.21,1362808
CNC,2017-10-23,97.24,98.379,96.15,97.99,1790336
CNP,2017-10-23,29.7,29.725,29.51,29.67,2624026
COF,2017-10-23,89.61,90,89.01,89.72,2221150
COG,2017-10-23,25.67,25.71,25.215,25.23,3602608
COL,2017-10-23,135,135.38,134.94,134.99,912308
COO,2017-10-23,236.12,238.85,234.9,237.31,496431
COP,2017-10-23,50.28,50.75,49.93,50.26,5589025
COST,2017-10-23,160.85,162.39,160.58,162.04,2811210
COTY,2017-10-23,15.88,16.08,15.42,15.45,6726344
CPB,2017-10-23,46.09,46.5,45.81,46.45,2208029
CRM,2017-10-23,99.07,99.44,98.3,98.44,4024937
CSCO,2017-10-23,34.45,34.68,34.27,34.35,22631966
CSRA,2017-10-23,31.8,31.8,31.56,31.59,723929
CSX,2017-10-23,54.54,54.76,54.105,54.12,4514795
CTAS,2017-10-23,152.11,152.2,151.36,151.49,261999
CTL,2017-10-23,19.1,19.26,18.63,18.8,12494352
CTSH,2017-10-23,74.98,75,74.3,74.4,2665926
CTXS,2017-10-23,83.85,83.85,82.96,83.15,903833
CVS,2017-10-23,76.03,76.48,75.79,75.91,7487069
CVX,2017-10-23,118.72,119.3,118.45,118.93,3872393
CXO,2017-10-23,134.26,134.375,131.62,131.7,962156
C,2017-10-23,73.48,74.01,73.43,73.53,10821466
DAL,2017-10-23,53.3,53.36,52.23,52.28,4095148
DE,2017-10-23,129.28,130.21,128.65,129.59,1337398
DFS,2017-10-23,66.6,67.035,66.59,66.84,2552899
DGX,2017-10-23,95.19,96,94.94,95.2,1418182
DG,2017-10-23,83.92,84.86,83.77,83.92,2232747
DHI,2017-10-23,43.05,43.47,42.83,42.87,3926317
DHR,2017-10-23,91.23,91.72,90.41,90.47,2906675
DISCA,2017-10-23,20.27,20.27,19.59,19.62,4113294
DISCK,2017-10-23,19.23,19.23,18.65,18.66,4438359
DISH,2017-10-23,49.48,49.7,48.73,48.98,1892691
DIS,2017-10-23,99.12,99.18,98.63,98.7,5888226
DLR,2017-10-23,122.16,123.58,120.06,120.22,1610044
DLTR,2017-10-23,92.38,93.68,91.58,91.72,1579072
DOV,2017-10-23,94.92,95.99,94.55,95.54,2385559
DPS,2017-10-23,91.42,91.5,89.94,90.33,1407309
DRE,2017-10-23,28.95,28.95,28.58,28.74,1360343
DRI,2017-10-23,82.78,83.05,82.29,82.35,1873995
DTE,2017-10-23,112.66,113.27,111.97,113.05,1244680
DUK,2017-10-23,87.96,88,86.88,87.54,2609622
DVA,2017-10-23,59.98,61.7725,59.93,61,4153700
DVN,2017-10-23,35,35.34,34.63,34.65,3352947
DWDP,2017-10-23,71.95,72.1798,71.4,71.55,11205340
DXC,2017-10-23,92.28,92.6,91.44,91.49,789622
D,2017-10-23,79.99,80.51,79.7325,80.38,2016208
EA,2017-10-23,113.81,114.43,112.73,113.66,2204960
EBAY,2017-10-23,37.66,37.85,36.74,36.83,10374258
ECL,2017-10-23,132.6,133.29,132.4,132.6,687281
ED,2017-10-23,84.87,85.18,84.525,85.1,1611126
EFX,2017-10-23,109.31,109.94,108.315,109.36,2265550
EIX,2017-10-23,79.84,80.2,79.275,80.01,1217724
EL,2017-10-23,108.98,109.78,108.58,109.07,1260165
EMN,2017-10-23,88.91,89.26,88.43,88.67,726476
EMR,2017-10-23,65.74,66.445,65.73,66.1,2488174
EOG,2017-10-23,97.07,97.49,96.67,96.97,2395754
EQIX,2017-10-23,469.43,469.43,458.2,458.81,484899
EQR,2017-10-23,66.42,66.71,65.96,66.67,1143173
EQT,2017-10-23,63.69,64.65,62.94,62.97,3305941
ESRX,2017-10-23,59.59,59.78,58.57,58.65,3240244
ESS,2017-10-23,259.84,259.99,258.415,259.64,252030
ES,2017-10-23,62.26,62.42,61.89,62.37,1401158
ETFC,2017-10-23,43.38,43.68,42.635,42.75,3074575
ETN,2017-10-23,79.03,79.09,78.425,78.48,2196924
ETR,2017-10-23,85.94,85.99,85.22,85.23,1725587
EVHC,2017-10-23,44.84,44.87,43.52,44.15,2081552
EW,2017-10-23,113.55,114.94,113,114.11,2004567
EXC,2017-10-23,39.59,39.82,39.385,39.74,3653023
EXPD,2017-10-23,59.05,59.28,58.9008,59.19,800478
EXPE,2017-10-23,153.47,153.685,150.56,150.68,1880828
EXR,2017-10-23,81.76,82.4,81.45,81.87,656381
FAST,2017-10-23,48.57,48.97,48.17,48.92,2114611
FBHS,2017-10-23,67.1,68.11,66.99,67.54,1552072
FB,2017-10-23,175.2,175.34,171.25,171.27,13852658
FCX,2017-10-23,14.85,14.91,14.76,14.81,16018360
FDX,2017-10-23,226,226.58,224.69,225.34,1192404
FE,2017-10-23,32.18,32.2,32.03,32.13,1945499
FFIV,2017-10-23,119.46,119.53,118.14,118.27,696981
FISV,2017-10-23,128.69,129.2,127.83,127.99,674207
FIS,2017-10-23,95.5,96,95.49,95.71,743414
FITB,2017-10-23,28.59,28.65,28.37,28.43,4892537
FLIR,2017-10-23,43.54,44.18,43.47,43.76,1290525
FLR,2017-10-23,43.24,43.24,42.495,42.58,1898983
FLS,2017-10-23,45.38,45.38,44.53,44.61,1063118
FL,2017-10-23,30.75,31.9,30.4,31.62,3600993
FMC,2017-10-23,94.97,95.04,94.03,94.21,642927
FOXA,2017-10-23,27.51,27.57,26.64,26.69,5644300
FOX,2017-10-23,26.93,26.93,25.97,26.01,1921703
FRT,2017-10-23,126.39,126.65,125.15,126.61,251450
FTI,2017-10-23,24.9,25.14,24.9,24.99,6449064
FTV,2017-10-23,72.01,72.31,71.44,72.09,1030868
F,2017-10-23,12.11,12.19,12.04,12.04,21504813
GD,2017-10-23,213.86,214.17,212.47,212.51,837312
GE,2017-10-23,23.44,23.44,22.18,22.32,187340912
GGP,2017-10-23,21.25,21.44,21.1,21.31,4060936
GILD,2017-10-23,81.25,81.32,80.09,80.17,6803362
GIS,2017-10-23,52.11,52.34,51.59,51.67,2992273
GLW,2017-10-23,30.15,30.42,29.96,30.01,12616210
GM,2017-10-23,45.54,45.81,45.15,45.15,10780818
GOOGL,2017-10-23,1005.18,1005.79,983.1,985.54,1639294
GOOG,2017-10-23,989.52,989.52,966.12,968.45,1478448
GPC,2017-10-23,88.69,89.87,88.31,89.27,1489576
GPN,2017-10-23,97.5,97.87,97.155,97.44,1236378
GPS,2017-10-23,27.04,27.74,26.81,27.2,7572544
GRMN,2017-10-23,55.92,55.98,55.66,55.8,785393
GS,2017-10-23,244.39,245.33,241.381,242.13,1963295
GT,2017-10-23,34.08,34.0992,33.62,33.91,2236833
GWW,2017-10-23,207.43,210.8,206.89,209.5,893223
HAL,2017-10-23,42.51,43.61,42.15,42.24,12842922
HAS,2017-10-23,92.69,93.44,88.66,89.75,7220410
HBAN,2017-10-23,14.2,14.21,14.0615,14.11,5684316
HBI,2017-10-23,23.57,23.85,22.77,22.86,7411281
HCA,2017-10-23,81.33,81.77,80.69,80.75,2277199
HCN,2017-10-23,68.35,68.39,67.37,67.49,1339284
HCP,2017-10-23,26.42,26.45,25.91,25.98,2229480
HD,2017-10-23,164.04,166.265,163.75,164.74,3995110
HES,2017-10-23,45.29,45.73,44.79,45.21,5246943
HIG,2017-10-23,53.99,54.51,53.6,54.06,4906781
HII,2017-10-23,236.76,236.76,233.4,234.58,251521
HLT,2017-10-23,71.27,71.27,70.39,70.42,1402622
HOG,2017-10-23,49.65,49.71,48.4,48.51,2176393
HOLX,2017-10-23,37.16,37.61,37.04,37.2,1653197
HON,2017-10-23,146.02,146.49,145.34,145.92,2892166
HPE,2017-10-23,14.09,14.325,14.06,14.25,8558384
HPQ,2017-10-23,22.15,22.3059,22.1,22.12,8678423
HP,2017-10-23,52.11,52.88,51.97,52.04,1213287
HRB,2017-10-23,25.82,26.34,25.73,26.25,2500076
HRL,2017-10-23,30.6,30.64,30.19,30.43,2429070
HRS,2017-10-23,137.21,137.64,136.6,136.82,535799
HSIC,2017-10-23,84.55,84.77,82.41,82.85,1200574
HST,2017-10-23,19.53,19.63,19.3,19.33,5908778
HSY,2017-10-23,109.13,109.2799,107.95,109.12,949206
HUM,2017-10-23,246.15,248.9,244.18,246.13,730285
IBM,2017-10-23,162.05,162.51,159.54,159.55,5779378
ICE,2017-10-23,65.86,65.96,65.43,65.69,5645757
IDXX,2017-10-23,165.54,167.55,163.91,164.43,283548
IFF,2017-10-23,150.51,151.04,150,150.16,264905
ILMN,2017-10-23,214,214.5,210.9,211.55,1325944
INCY,2017-10-23,114.95,114.95,113.2,113.48,1770640
INFO,2017-10-23,44,44.19,43.8,43.96,1186754
INTC,2017-10-23,40.55,41.04,40.395,40.83,28646966
INTU,2017-10-23,148.53,148.89,146.96,147.32,810405
IPG,2017-10-23,20.91,20.97,20.47,20.63,9346076
IP,2017-10-23,58.43,58.57,57.89,58.25,1253598
IQV,2017-10-23,103.18,103.28,102.15,102.16,1484220
IRM,2017-10-23,41,41.01,40,40.06,1675495
IR,2017-10-23,93.42,95.33,93.2066,93.76,2084897
ISRG,2017-10-23,372.5,378.32,372.45,373.52,1340979
ITW,2017-10-23,149.35,157.28,148.44,155.51,2293851
IT,2017-10-23,125.69,125.72,124.72,124.78,325348
IVZ,2017-10-23,37.32,37.51,37.17,37.26,2170087
JBHT,2017-10-23,108.5,108.74,106.585,107.41,641956
JCI,2017-10-23,41.63,41.78,41.45,41.61,3016201
JEC,2017-10-23,58.75,59.06,58.21,58.34,376209
JNJ,2017-10-23,142.13,144.3523,142.081,143.62,6685964
JNPR,2017-10-23,26.12,26.16,25.745,25.76,4954573
JPM,2017-10-23,99.51,99.99,99.24,99.34,9238624
JWN,2017-10-23,42.15,42.56,41.74,41.77,1350632
KEY,2017-10-23,18.53,18.675,18.43,18.45,10385264
KHC,2017-10-23,76.88,77.1,76.45,77.06,4240913
KIM,2017-10-23,18.75,19.01,18.65,18.87,2073557
KLAC,2017-10-23,108.99,108.99,107.45,107.8,1162867
KMB,2017-10-23,113.515,115.84,112.15,112.53,4556820
KMI,2017-10-23,18.36,18.4,18.04,18.12,14055093
KMX,2017-10-23,75.03,75.5799,74.35,74.39,1096798
KORS,2017-10-23,49.95,50.17,49.42,49.44,1307717
KO,2017-10-23,46.38,46.65,46.23,46.32,7153607
KR,2017-10-23,21.04,21.61,20.96,21.35,17999274
KSS,2017-10-23,44.49,45.48,44.0147,44.16,3332874
KSU,2017-10-23,106.57,107.69,105.53,106.01,1304845
K,2017-10-23,61.55,61.92,61.32,61.48,3461663
LB,2017-10-23,43.83,45.57,43.68,43.92,4979023
LEG,2017-10-23,48.95,49.29,48.85,49.08,859411
LEN,2017-10-23,56.2745,56.7745,55.9706,56.1765,2223643
LH,2017-10-23,152.24,152.24,151.09,151.77,537706
LKQ,2017-10-23,37.38,37.47,37.02,37.06,1029424
LLL,2017-10-23,189.25,189.67,188.96,189.2,392663
LLY,2017-10-23,87.47,88.19,87.12,87.18,4909816
LMT,2017-10-23,321.06,321.56,319.87,320.73,1238958
LNC,2017-10-23,75.75,76.32,75.245,75.62,1105581
LNT,2017-10-23,43.87,43.95,43.72,43.77,784209
LOW,2017-10-23,80.23,81.2,80.12,80.41,5818082
LRCX,2017-10-23,206.22,208.41,204.05,205.89,2842628
LUK,2017-10-23,26,26,25.495,25.55,1206760
LUV,2017-10-23,59.5,59.89,58.57,58.76,4580235
LYB,2017-10-23,98.9,99.41,98.5,98.56,1570072
L,2017-10-23,49.14,49.14,48.63,48.7,634894
MAA,2017-10-23,105.22,105.22,103.94,104.41,759194
MAC,2017-10-23,56.79,57.69,56.52,57.58,1184450
MAR,2017-10-23,115.06,115.52,114.71,115.31,1409337
MAS,2017-10-23,40.1,40.76,40.04,40.11,4450193
MAT,2017-10-23,15.4,15.555,15.07,15.46,30770895
MA,2017-10-23,146,146.5,145.3,145.56,2514509
MCD,2017-10-23,166.1,166.1,163.09,163.34,6214780
MCHP,2017-10-23,93.11,93.39,92.29,92.61,1687136
MCK,2017-10-23,150.38,150.6,148.18,148.3,1936641
MCO,2017-10-23,145.62,146.22,145.28,146.06,597315
MDLZ,2017-10-23,41.14,41.28,40.88,41.04,5457519
MDT,2017-10-23,78.72,79.2451,78.34,79.02,4811635
MET,2017-10-23,53.2,53.65,53.2,53.44,4035094
MGM,2017-10-23,31,31.265,30.8,30.9,7146438
MHK,2017-10-23,265.69,265.98,263.38,264.14,404574
MKC,2017-10-23,99.15,99.28,98.53,99.22,834284
MLM,2017-10-23,216.55,217.4937,212.97,213.25,498379
MMC,2017-10-23,84.55,84.71,84.22,84.28,1078774
MMM,2017-10-23,221.76,222.78,221.2,221.55,2161339
MNST,2017-10-23,56.5,56.7,56.18,56.36,1241226
MON,2017-10-23,122.08,122.23,121.94,122,1309560
MOS,2017-10-23,21.4,21.57,21.03,21.03,2228977
MO,2017-10-23,64.99,65.16,64.24,64.5,4833596
MPC,2017-10-23,57.48,57.49,56.26,56.34,3734715
MRK,2017-10-23,64.03,64.52,63.3,63.4,11582013
MRO,2017-10-23,13.92,13.9738,13.62,13.63,8690537
MSFT,2017-10-23,78.99,79.34,78.76,78.83,20627173
MSI,2017-10-23,90.35,90.43,89.79,89.94,563594
MS,2017-10-23,50.88,51.1,50.39,50.61,6265815
MTB,2017-10-23,165.31,165.75,164.48,164.94,594593
MTD,2017-10-23,671.4,672.64,666.66,667.37,66595
MU,2017-10-23,41.85,42.1866,41.4,41.56,26844184
MYL,2017-10-23,38.48,38.64,38.12,38.47,2571469
M,2017-10-23,21.27,21.7854,21.27,21.33,12171911
NAVI,2017-10-23,12.34,12.43,12.14,12.18,2741710
NBL,2017-10-23,27.95,28.01,27.27,27.3,3920433
NCLH,2017-10-23,53.76,54.1014,53.531,53.72,1992669
NDAQ,2017-10-23,72.88,73.58,72.63,73.49,1300540
NEE,2017-10-23,153.98,154.7,153.33,154.38,1218286
NEM,2017-10-23,37.49,37.68,37.175,37.37,4231388
NFLX,2017-10-23,194.17,194.8999,191.0346,192.47,6979994
NFX,2017-10-23,29.83,29.905,28.51,28.52,2967308
NI,2017-10-23,26.73,26.85,26.58,26.82,1225905
NKE,2017-10-23,53.06,53.95,53,53.66,12242580
NLSN,2017-10-23,41.75,41.99,41.34,41.38,2474445
NOC,2017-10-23,295.41,297.1,294,294.05,732991
NOV,2017-10-23,34.05,34.17,33.72,33.8,2216061
NRG,2017-10-23,25.45,25.54,24.85,24.89,7504122
NSC,2017-10-23,133.01,133.77,131.77,131.87,1275547
NTAP,2017-10-23,44.92,45.14,44.66,44.74,2719790
NTRS,2017-10-23,95.53,95.95,94.63,95.41,985336
NUE,2017-10-23,60,60.54,59.44,59.45,2968923
NVDA,2017-10-23,197.78,198.85,195.8,196.62,10717376
NWL,2017-10-23,40.45,40.62,39.985,40.16,4460403
NWSA,2017-10-23,13.72,13.765,13.665,13.75,1012706
NWS,2017-10-23,14.05,14.1,13.95,14,286395
OKE,2017-10-23,56.13,56.215,54.98,55.05,2341924
OMC,2017-10-23,73.93,74.23,72.84,73.01,1891679
ORCL,2017-10-23,49.28,49.66,49.22,49.31,14633363
ORLY,2017-10-23,205.8,208.92,205.06,205.65,979166
OXY,2017-10-23,65.49,65.6439,64.86,65.05,3410558
O,2017-10-23,55.76,55.76,55.28,55.47,1162706
PAYX,2017-10-23,64.09,64.58,64.06,64.34,1677747
PBCT,2017-10-23,18.9,18.95,18.65,18.75,3895349
PCAR,2017-10-23,75,75.68,74.54,74.65,2596201
PCG,2017-10-23,57.74,57.84,57.03,57.26,6345722
PCLN,2017-10-23,1950,1959.99,1931.28,1934.55,360930
PDCO,2017-10-23,39.49,39.49,39.07,39.21,873152
PEG,2017-10-23,49.11,49.11,48.69,48.98,2541680
PEP,2017-10-23,111.64,112.45,111.4,111.69,2263178
PFE,2017-10-23,36.3,36.78,36.3,36.4,15159383
PFG,2017-10-23,68.05,68.32,67.51,68.27,893913
PGR,2017-10-23,48.98,49.06,48.755,48.9,3002881
PG,2017-10-23,88.63,88.86,86.87,87.3,13358194
PHM,2017-10-23,28,28.19,27.82,27.9,4996721
PH,2017-10-23,184.58,184.76,182.735,182.87,588397
PKG,2017-10-23,118.84,118.99,118.09,118.14,547318
PKI,2017-10-23,71.73,71.91,71.385,71.64,525972
PLD,2017-10-23,64.68,64.68,64.11,64.46,1579509
PM,2017-10-23,109.45,110.27,109.12,109.36,3762062
PNC,2017-10-23,137.07,137.69,136.35,136.77,1300985
PNR,2017-10-23,71.23,71.44,70.65,70.82,878160
PNW,2017-10-23,88.94,89,88.51,88.81,647526
PPG,2017-10-23,117.68,117.91,116.73,116.89,1977380
PPL,2017-10-23,37.87,38.19,37.71,38.13,2709429
PRGO,2017-10-23,87.7,87.8,86.24,86.32,1101525
PRU,2017-10-23,110.78,111.49,110.59,110.79,1048617
PSA,2017-10-23,215.36,216.57,214.02,214.78,752787
PSX,2017-10-23,90.89,91.755,90.7006,91.24,2036034
PVH,2017-10-23,128.85,133.24,128.73,129.68,1051273
PWR,2017-10-23,37.48,37.57,37.28,37.48,712185
PXD,2017-10-23,145.69,145.69,143.86,143.93,1901690
PX,2017-10-23,143.67,143.96,142.44,142.44,1225510
PYPL,2017-10-23,71.02,71.33,69.55,69.8,12232484
QCOM,2017-10-23,52.3,53.78,52.13,53.39,9775440
QRVO,2017-10-23,70.08,70.53,69.5,69.8,1163832
RCL,2017-10-23,121,122.88,120.75,121.74,1503401
REGN,2017-10-23,435,437.9,430.045,432.76,779256
REG,2017-10-23,63.85,64.14,63.39,63.74,550197
RE,2017-10-23,236.98,236.98,234.705,235.85,294192
RF,2017-10-23,15.27,15.33,15.06,15.12,16399188
RHI,2017-10-23,51.59,51.69,50.7901,50.84,998655
RHT,2017-10-23,122.21,122.9499,122.01,122.13,1082897
RJF,2017-10-23,86.57,86.98,86.09,86.32,348191
RL,2017-10-23,89.2,92.16,89.2,89.56,2003098
RMD,2017-10-23,78.6,80.6,78.6,79.82,653204
ROK,2017-10-23,188.7,188.95,187.16,187.67,392777
ROP,2017-10-23,255.91,256.061,253.47,253.74,240452
ROST,2017-10-23,64.15,64.91,63.965,64.31,1891156
RRC,2017-10-23,18.78,19.025,18.44,18.45,5217278
RSG,2017-10-23,64.03,64.34,63.99,64.14,684844
RTN,2017-10-23,189.26,189.9814,189.03,189.07,1251237
SBAC,2017-10-23,148.41,148.62,147.14,147.99,594955
SBUX,2017-10-23,54.77,54.935,54.18,54.27,10111071
SCG,2017-10-23,49.01,49.17,48.03,48.35,1569513
SCHW,2017-10-23,44.72,44.9,44.25,44.47,6502699
SEE,2017-10-23,45.37,45.56,44.83,44.86,1854027
SHW,2017-10-23,390.09,390.32,385.24,386.58,785725
SIG,2017-10-23,65.78,68.34,65.03,65.2,2077271
SJM,2017-10-23,104.34,104.92,103.72,104.79,734834
SLB,2017-10-23,63.15,63.48,61.81,61.91,14054109
SLG,2017-10-23,97.61,98.26,97.29,97.92,603514
SNA,2017-10-23,161.71,162.89,160.66,162.15,1368094
SNI,2017-10-23,84.48,84.55,83.35,83.54,1052147
SNPS,2017-10-23,84.53,84.98,84.18,84.28,507621
SO,2017-10-23,52.14,52.28,51.96,52.2,3000007
SPGI,2017-10-23,162.34,163.11,161.52,162.1,647894
SPG,2017-10-23,165.23,166.19,164.22,165.44,965369
SRCL,2017-10-23,72.69,72.94,72.08,72.64,567866
SRE,2017-10-23,114.33,114.68,114.05,114.43,1520689
STI,2017-10-23,59.24,60.19,59.24,59.49,2419927
STT,2017-10-23,96.95,97.37,94.23,96.17,2304770
STX,2017-10-23,39.65,40.9,37.64,39.35,33601239
STZ,2017-10-23,211.91,212.27,210.75,211.71,599562
SWKS,2017-10-23,105.66,106.1,104.47,104.77,1505508
SWK,2017-10-23,160.19,160.19,158.03,158.19,1155355
SYF,2017-10-23,33.26,33.33,32.63,32.68,6188226
SYK,2017-10-23,150.11,151.88,149.72,149.92,798143
SYMC,2017-10-23,32.72,32.76,32.155,32.22,2893313
SYY,2017-10-23,54.93,55.11,54.77,54.95,1447804
TAP,2017-10-23,83.5,83.69,83.14,83.61,1301478
TDG,2017-10-23,268.99,269.86,267.07,267.58,242036
TEL,2017-10-23,88.87,88.92,88.02,88.08,910130
TGT,2017-10-23,61.81,63.62,61.66,62.58,8877816
TIF,2017-10-23,94.82,95.04,93.55,93.67,652110
TJX,2017-10-23,72.01,72.84,71.83,72.2,2807540
TMK,2017-10-23,83.28,83.74,82.89,83.7,394202
TMO,2017-10-23,194.68,195.92,194.05,194.37,1313370
TPR,2017-10-23,40.85,40.9,39.68,39.8,5014492
TRIP,2017-10-23,40.36,40.5501,39.68,39.74,1428472
TROW,2017-10-23,96.11,97.28,95.96,96.13,1769366
TRV,2017-10-23,133.73,134.47,132.88,134.45,1790192
TSCO,2017-10-23,58.74,59.49,58.365,58.43,2070837
TSN,2017-10-23,71.62,71.825,71.28,71.52,1333857
TSS,2017-10-23,68.14,68.45,67.79,68.15,1212545
TWX,2017-10-23,101.72,102.11,101.28,101.33,4675753
TXN,2017-10-23,96,96.7399,95.44,96.21,7292184
TXT,2017-10-23,53.76,54.13,53.6,53.7,1750091
T,2017-10-23,35.42,35.66,35.19,35.25,30902268
UAA,2017-10-23,17.34,17.475,16.8,16.85,9030574
UAL,2017-10-23,60.04,60.07,58.87,59.1,6910647
UA,2017-10-23,15.81,15.94,15.19,15.22,5164705
UDR,2017-10-23,38.54,38.56,38.35,38.55,985480
UHS,2017-10-23,113.07,113.86,112.67,112.96,464607
ULTA,2017-10-23,204.84,204.965,202.105,202.36,804514
UNH,2017-10-23,207.58,208.45,205.8,207.01,2261386
UNM,2017-10-23,52.33,52.55,52.18,52.36,971575
UNP,2017-10-23,113,113.6,112.24,113.19,3058982
UPS,2017-10-23,120.24,120.41,119.63,119.68,2052179
URI,2017-10-23,144.44,144.6425,141.2,141.48,1372425
USB,2017-10-23,54.09,54.24,53.91,54.13,4965361
UTX,2017-10-23,120.76,121.18,120.47,120.89,2577566
VAR,2017-10-23,107.06,108.78,106.59,107.37,694281
VFC,2017-10-23,68.04,71.95,67.95,69.95,9085887
VIAB,2017-10-23,26.6,26.69,26.09,26.31,4176958
VLO,2017-10-23,77.85,77.9,77.37,77.4,4820087
VMC,2017-10-23,121.6,121.9976,120.185,121.08,954826
VNO,2017-10-23,74.83,74.94,74.27,74.57,838150
VRSK,2017-10-23,84.88,85.07,84.355,84.77,634146
VRSN,2017-10-23,109.08,109.28,107.7,107.96,521841
VRTX,2017-10-23,155.32,155.35,150.68,151.06,1552169
VTR,2017-10-23,63.16,63.16,62.32,62.5,1481929
VZ,2017-10-23,49.47,49.69,48.91,48.99,15659974
V,2017-10-23,108.05,108.23,107.095,107.53,6316736
WAT,2017-10-23,188.57,190.64,187.4,187.55,911113
WBA,2017-10-23,68.11,68.45,67.47,67.51,6707472
WDC,2017-10-23,90,90.33,87.95,87.99,4800332
WEC,2017-10-23,66.84,66.95,66.52,66.8,1481140
WFC,2017-10-23,54.75,55.0401,54.7,54.91,18102146
WHR,2017-10-23,182.5,183.88,180.8911,182.5,1524855
WLTW,2017-10-23,163.48,164.58,162.61,164.02,626150
WMB,2017-10-23,29.3,29.35,28.79,28.84,4587859
WMT,2017-10-23,87.34,88.92,87.26,88.65,10586033
WM,2017-10-23,77.26,77.94,77.14,77.72,1716460
WRK,2017-10-23,60.8,61.12,60.49,60.76,2299112
WU,2017-10-23,20.34,20.4,20.18,20.2,2351788
WYNN,2017-10-23,144.4,146.73,144.4,144.76,1213355
WYN,2017-10-23,109.29,109.405,108.09,108.27,1177527
WY,2017-10-23,35.4,35.48,34.82,34.82,2690352
XEC,2017-10-23,117.75,117.86,114.22,114.28,673878
XEL,2017-10-23,49.31,49.38,49.1,49.27,1870836
XLNX,2017-10-23,72.32,72.8238,71.52,71.68,2243840
XL,2017-10-23,42.39,42.58,41.9,42.21,2213730
XOM,2017-10-23,83.15,83.76,83.0401,83.24,9829896
XRAY,2017-10-23,62.05,62.18,61.4,61.82,2306501
XRX,2017-10-23,33.49,33.62,33.25,33.28,1005234
XYL,2017-10-23,64.12,64.61,63.43,63.68,916603
YUM,2017-10-23,76.27,76.375,75.53,75.55,1695277
ZBH,2017-10-23,122.55,123.82,121.64,121.7,880431
ZION,2017-10-23,46.84,47,46.24,46.39,2156925
ZTS,2017-10-23,66.2,66.345,65.2742,65.28,1782115
AAL,2017-10-24,51.02,52.1,50.5501,51.95,3654904
AAPL,2017-10-24,156.29,157.42,156.2,157.1,17757230
AAP,2017-10-24,85.73,85.93,83.5,84.25,1789466
ABBV,2017-10-24,94,94.14,90.77,91.69,10301086
ABC,2017-10-24,82.69,82.98,80.64,81.85,1166044
ABT,2017-10-24,56,56.07,55.18,55.38,7200991
ACN,2017-10-24,139.34,139.43,138.05,138.91,1214963
ADBE,2017-10-24,171.47,172.49,170.491,171.58,2658577
ADI,2017-10-24,88.77,90.79,88.38,90.29,2671585
ADM,2017-10-24,43.57,43.98,43.54,43.73,2746887
ADP,2017-10-24,116.69,117.3,116.06,116.46,2148478
ADSK,2017-10-24,118.96,119.61,117.9,119.29,1337784
ADS,2017-10-24,239.94,240.95,238.91,239.8,531242
AEE,2017-10-24,61.61,61.82,61.41,61.73,838425
AEP,2017-10-24,73.8,74.05,73.44,73.97,2107856
AES,2017-10-24,11.15,11.17,10.95,10.99,3787480
AET,2017-10-24,160.76,161.24,159.23,160.08,1805668
AFL,2017-10-24,84.75,84.77,84.02,84.56,1407120
AGN,2017-10-24,187.25,188.39,182.78,182.92,5626625
AIG,2017-10-24,65.02,65.19,64.8,65.13,3822973
AIV,2017-10-24,44.02,44.22,43.42,43.75,1064328
AIZ,2017-10-24,99.83,100.1,99.1,99.68,293472
AJG,2017-10-24,62.94,63.2,62.66,62.83,576049
AKAM,2017-10-24,51.5,52.09,50.96,51.91,4786329
ALB,2017-10-24,138.9,139.48,137.86,138.72,1332839
ALGN,2017-10-24,202.76,205.07,198.435,203.72,1112157
ALK,2017-10-24,78.25,79.52,77.68,79.39,1401247
ALLE,2017-10-24,87.6,88.75,87.56,88.48,619206
ALL,2017-10-24,93.3,93.93,92.99,93.64,1460028
ALXN,2017-10-24,141.31,142.24,136.13,136.66,4910263
AMAT,2017-10-24,56.61,56.66,55.86,56.38,7763858
AMD,2017-10-24,14.2,14.36,14.15,14.25,84891583
AME,2017-10-24,68.58,69.07,68.58,68.73,889452
AMGN,2017-10-24,181.26,181.5386,177.23,180.37,3449844
AMG,2017-10-24,196.7,197.13,194.87,195.59,221122
AMP,2017-10-24,154.98,155.26,153.5,153.97,1459389
AMT,2017-10-24,139,139.07,137.21,138.03,1875276
AMZN,2017-10-24,969,979.85,965,975.9,2723935
ANDV,2017-10-24,106.26,106.9,105.83,106.75,1090071
ANSS,2017-10-24,131.31,132.14,130.47,132.11,223440
ANTM,2017-10-24,195.81,196.53,194.02,195.25,1963828
AON,2017-10-24,151.91,152.78,151.85,152.38,790465
AOS,2017-10-24,61.55,62.16,61.28,61.93,1225557
APA,2017-10-24,40.47,40.819,39.8001,40.14,5513472
APC,2017-10-24,48.41,48.88,47.77,48.05,6989114
APD,2017-10-24,153.47,154.27,153.47,153.85,802047
APH,2017-10-24,86.65,87.025,86.29,86.65,1075806
ARE,2017-10-24,121.65,122.59,121.43,122.07,425762
ARNC,2017-10-24,24.52,25.219,23.925,24.33,7952300
ATVI,2017-10-24,61.94,63.33,61.74,62.73,6098658
AVB,2017-10-24,181.44,181.7,179.31,179.51,638811
AVGO,2017-10-24,245.07,248.14,244.11,247.68,2288674
AVY,2017-10-24,99.26,99.64,98.37,98.91,981688
AWK,2017-10-24,87.72,87.96,86.1865,86.82,1268453
AXP,2017-10-24,92.6,93.93,92.33,93.86,4481510
AYI,2017-10-24,159.77,160.17,158.96,159,761216
AZO,2017-10-24,587.97,590.93,576.92,585.83,422103
A,2017-10-24,67.31,67.55,66.88,67.32,1975704
BAC,2017-10-24,27.35,27.84,27.34,27.68,90346455
BAX,2017-10-24,64.14,64.39,63.5,64.35,4001527
BA,2017-10-24,263.24,267.21,263.24,266,4401597
BBT,2017-10-24,47.71,47.93,47.49,47.58,4044522
BBY,2017-10-24,56.41,57.06,56.07,56.65,3236673
BDX,2017-10-24,211.58,211.58,209.81,210.97,953737
BEN,2017-10-24,44.77,45.17,44.74,44.8,2593097
BF.B,2017-10-24,56.59,56.59,55.56,55.91,638515
BHF,2017-10-24,62.11,62.9,61.7125,62.54,849335
BHGE,2017-10-24,31.56,31.66,30.63,30.69,4213779
BIIB,2017-10-24,319,321.11,301.81,315.73,5849256
BK,2017-10-24,52.73,53.05,52.705,52.88,4447837
BLK,2017-10-24,477.65,478.28,472.04,473.72,510368
BLL,2017-10-24,43.05,43.075,42.67,42.92,2292974
BMY,2017-10-24,63.75,64.05,63.36,63.65,6197622
BRK.B,2017-10-24,189.92,190.68,189.53,189.78,2888644
BSX,2017-10-24,29.83,29.84,29.58,29.8,4468808
BWA,2017-10-24,52.64,53.28,52.53,52.75,1416446
BXP,2017-10-24,122.6,123.04,121.37,121.42,452217
CAG,2017-10-24,34.15,34.34,34.025,34.17,2275878
CAH,2017-10-24,66.4,66.86,65.82,66.44,2187000
CAT,2017-10-24,140.06,140.439,136.63,138.24,18886700
CA,2017-10-24,34.27,34.35,33.83,34.29,2236048
CBG,2017-10-24,39.6,40.02,39.29,39.52,2090895
CBOE,2017-10-24,111,111.252,110.01,110.25,525257
CBS,2017-10-24,57.65,58.11,56.9,56.94,4457105
CB,2017-10-24,155.6,156,154.39,154.4,1512990
CCI,2017-10-24,104.06,104.65,103.5,104.06,1742942
CCL,2017-10-24,66.25,66.42,65.93,66.42,2258040
CDNS,2017-10-24,42.16,42.33,41.93,42.31,2299642
CELG,2017-10-24,123.25,123.25,119.16,120.34,8414903
CERN,2017-10-24,73,73.03,72.17,72.38,3600143
CFG,2017-10-24,38.61,38.94,38.3,38.37,6311983
CF,2017-10-24,36.74,37.68,36.56,37.61,3257379
CHD,2017-10-24,46.2,46.38,45.68,45.72,1546593
CHK,2017-10-24,3.65,3.69,3.6,3.65,21309763
CHRW,2017-10-24,78.73,79.65,77.08,78.83,1218294
CHTR,2017-10-24,345,345.23,339.53,340.26,2176487
CINF,2017-10-24,76.17,76.39,75.735,76.26,683157
CI,2017-10-24,192.84,194.52,191.995,193.89,1226045
CLX,2017-10-24,127.97,127.97,126.44,127.21,868816
CL,2017-10-24,72.15,72.19,71.62,71.84,4000133
CMA,2017-10-24,79,80.04,78.99,79.56,1963316
CMCSA,2017-10-24,36.64,36.88,36.26,36.5,25248379
CME,2017-10-24,134.8,134.9,133.64,134.07,1498072
CMG,2017-10-24,322.34,326.53,318.25,324.3,2978551
CMI,2017-10-24,178.9,180.32,177.45,178.4,1483719
CMS,2017-10-24,48.45,48.47,48.09,48.42,1580700
CNC,2017-10-24,93.14,94.835,90.5,93.02,4543810
CNP,2017-10-24,29.68,29.78,29.46,29.59,3425954
COF,2017-10-24,89.94,90,88.79,89.52,2685213
COG,2017-10-24,25.27,25.33,24.82,24.92,3986384
COL,2017-10-24,134.81,135.48,134.81,135.12,991708
COO,2017-10-24,238.14,239.55,236.06,239.55,233684
COP,2017-10-24,50.48,51.32,50.42,50.99,7609398
COST,2017-10-24,161.16,162.89,161,162.29,3040729
COTY,2017-10-24,15.53,15.55,15.285,15.35,6915667
CPB,2017-10-24,46.47,46.53,45.995,46.13,2108136
CRM,2017-10-24,98.25,98.72,97.81,98.66,3651396
CSCO,2017-10-24,34.4,34.675,34.25,34.58,16280155
CSRA,2017-10-24,31.58,31.74,31.5,31.54,524929
CSX,2017-10-24,54.16,54.97,54.15,54.33,4027974
CTAS,2017-10-24,151.53,151.9299,150.4,150.85,393557
CTL,2017-10-24,18.9,19.08,18.7,18.74,7015078
CTSH,2017-10-24,74.32,74.7,74.15,74.69,3549223
CTXS,2017-10-24,83.16,83.37,82.775,83.19,1013259
CVS,2017-10-24,76.17,76.43,75.4,76.01,5940175
CVX,2017-10-24,119.48,119.92,119.07,119.23,4472414
CXO,2017-10-24,132.79,132.96,130.38,130.66,1227100
C,2017-10-24,73.96,74.75,73.73,74.24,15260158
DAL,2017-10-24,52.5,53.375,52.03,53.18,5306732
DE,2017-10-24,131.5,132.36,130.28,131.02,3153842
DFS,2017-10-24,66.96,67.41,66.83,67.39,2696087
DGX,2017-10-24,95.1,95.49,94.45,95.27,1125373
DG,2017-10-24,84.01,84.26,83.0595,84.1,1656468
DHI,2017-10-24,43.07,43.45,42.88,43.32,3796408
DHR,2017-10-24,90.83,91.23,90.21,90.95,3515673
DISCA,2017-10-24,19.58,19.68,19.43,19.46,3764336
DISCK,2017-10-24,18.7,18.7,18.44,18.45,3628223
DISH,2017-10-24,48.87,49.07,48.59,49,1474784
DIS,2017-10-24,98.52,98.86,98.06,98.29,4966173
DLR,2017-10-24,120.34,121.59,119.78,121.19,1214817
DLTR,2017-10-24,91.61,92.31,91.13,91.78,2523112
DOV,2017-10-24,95.98,97.09,95.33,95.89,1501913
DPS,2017-10-24,90.15,90.34,89.3279,89.71,1273766
DRE,2017-10-24,28.69,28.79,28.5,28.64,1599104
DRI,2017-10-24,82.37,82.9,82.251,82.64,906870
DTE,2017-10-24,112.53,112.98,111.67,112.7,1808523
DUK,2017-10-24,87.65,88.06,87.34,87.99,2197754
DVA,2017-10-24,60.85,62.52,60.6,62.5,3238570
DVN,2017-10-24,34.87,35.25,34.69,34.84,4247854
DWDP,2017-10-24,71.84,72.12,71.61,71.86,10364834
DXC,2017-10-24,91.4,91.58,91.08,91.41,737202
D,2017-10-24,80.43,80.44,79.8,80.35,1858508
EA,2017-10-24,113.68,114.72,112.763,113.39,2006147
EBAY,2017-10-24,36.51,37.03,36.51,36.74,8533032
ECL,2017-10-24,133.08,133.3,132.2,132.3,710249
ED,2017-10-24,85.49,85.79,85.14,85.76,1950185
EFX,2017-10-24,109.3,110.09,108.67,108.8,1873494
EIX,2017-10-24,79.57,79.94,79.31,79.87,1384734
EL,2017-10-24,108.81,110.27,108.74,110.24,1350986
EMN,2017-10-24,89.01,91.02,89.01,90.47,1127784
EMR,2017-10-24,66.49,67.31,66.42,66.74,2980195
EOG,2017-10-24,97.7,97.97,96.23,96.48,2190394
EQIX,2017-10-24,461.37,464.48,460.59,462.97,299131
EQR,2017-10-24,66.37,66.56,65.27,65.79,2009707
EQT,2017-10-24,63.56,64.34,63.14,64.05,2848213
ESRX,2017-10-24,58.7,59.3,58.23,58.85,3836952
ESS,2017-10-24,258.83,259.145,254.67,257.54,307292
ES,2017-10-24,62.07,62.5,61.83,62.42,1709959
ETFC,2017-10-24,43.1,43.75,42.95,43.62,3445366
ETN,2017-10-24,78.92,80.14,78.91,79.58,3107856
ETR,2017-10-24,85.65,86.4,84.68,85.98,1796695
EVHC,2017-10-24,44.1,44.44,42.51,43.6,4595260
EW,2017-10-24,114.13,114.6,113.58,114.25,2395333
EXC,2017-10-24,39.74,40,39.6,39.96,3808619
EXPD,2017-10-24,59.36,59.66,59.17,59.22,670861
EXPE,2017-10-24,150.8,151.47,149.95,150.73,2049755
EXR,2017-10-24,81.79,81.9899,79.58,80.41,1111452
FAST,2017-10-24,48.6,48.8221,46.545,46.84,3832643
FBHS,2017-10-24,67.22,68.36,66.94,68.12,1778100
FB,2017-10-24,172.3,173.24,171.5,171.8,12267913
FCX,2017-10-24,15,15.23,14.9,15.23,20956000
FDX,2017-10-24,225.74,226.72,225.24,225.84,1107132
FE,2017-10-24,32.11,32.14,31.9,32.01,2671326
FFIV,2017-10-24,118.33,119.45,118.33,119.15,641135
FISV,2017-10-24,128,128.47,127.14,127.39,966793
FIS,2017-10-24,95.84,95.97,95.24,95.27,813296
FITB,2017-10-24,27.99,28.71,27.99,28.6,7767904
FLIR,2017-10-24,43.95,44.15,43.79,43.9,887768
FLR,2017-10-24,42.59,42.7392,42.53,42.72,1203035
FLS,2017-10-24,44.95,45.16,44.55,44.84,1115403
FL,2017-10-24,31.91,31.97,31.09,31.13,2498943
FMC,2017-10-24,94.29,94.8,93.901,94.17,716956
FOXA,2017-10-24,26.62,26.7,26.21,26.23,5339512
FOX,2017-10-24,25.89,25.97,25.54,25.56,2118190
FRT,2017-10-24,126.47,126.91,124.29,124.9,420726
FTI,2017-10-24,25.27,25.47,25.1,25.36,3973151
FTV,2017-10-24,72.31,73.34,72.31,73.31,1287759
F,2017-10-24,12.11,12.26,12.0909,12.19,34651185
GD,2017-10-24,212.51,214.81,211.86,212.08,1350873
GE,2017-10-24,22.12,22.31,21.75,21.89,133615914
GGP,2017-10-24,21.33,21.36,20.86,20.88,4736699
GILD,2017-10-24,80.18,80.38,78.8,80.1,7300321
GIS,2017-10-24,51.8,52.06,51.6108,51.79,3048978
GLW,2017-10-24,30.6,32.31,30.3,31.94,24151112
GM,2017-10-24,45.91,46.76,45.72,46.48,27909057
GOOGL,2017-10-24,986.5,989.26,977.08,988.49,1445129
GOOG,2017-10-24,970,972.23,961,970.54,1212153
GPC,2017-10-24,89.39,90.33,88.83,88.91,1168616
GPN,2017-10-24,97.97,98.01,97.42,97.74,549126
GPS,2017-10-24,27.24,27.4,26.925,27.18,3567373
GRMN,2017-10-24,55.99,56.43,55.71,56.41,1007051
GS,2017-10-24,243.6,246.25,243,244.84,2285251
GT,2017-10-24,34.16,34.52,33.91,34.06,3018895
GWW,2017-10-24,210.5,211.73,198.04,198.35,2003306
HAL,2017-10-24,42.43,42.65,41.28,41.37,14280545
HAS,2017-10-24,91.67,93.99,91.5,92.96,4444986
HBAN,2017-10-24,14.21,14.265,14.08,14.21,9735824
HBI,2017-10-24,23.19,23.29,22.9,23.11,5427616
HCA,2017-10-24,80.52,80.95,79.12,79.57,2453074
HCN,2017-10-24,67.52,67.64,66.56,66.85,1657556
HCP,2017-10-24,25.97,26.01,25.51,25.63,3090768
HD,2017-10-24,164.67,166.46,164.65,166.03,3686663
HES,2017-10-24,45.99,46.71,43.73,44.06,8314520
HIG,2017-10-24,54.36,54.95,54.13,54.88,3563218
HII,2017-10-24,234.63,236.23,234.63,235.93,191586
HLT,2017-10-24,70.79,71.16,70.53,71.14,3208220
HOG,2017-10-24,48.74,49.52,48.5738,49.47,1684070
HOLX,2017-10-24,37.16,37.23,36.85,37.04,1810923
HON,2017-10-24,146.59,147,145.88,146.12,3319174
HPE,2017-10-24,14.25,14.475,14.23,14.31,8236556
HPQ,2017-10-24,22.11,22.21,21.935,21.95,8225955
HP,2017-10-24,52.42,53.35,52.21,52.45,1683246
HRB,2017-10-24,26.21,26.56,26.2,26.41,2331936
HRL,2017-10-24,30.5,30.54,30.02,30.27,2257450
HRS,2017-10-24,137.17,137.39,136.48,136.96,405595
HSIC,2017-10-24,83.01,83.46,82.54,82.97,898244
HST,2017-10-24,19.38,19.66,19.35,19.66,7256271
HSY,2017-10-24,109.39,109.76,109.23,109.36,789430
HUM,2017-10-24,245.44,247.54,243.1,246.49,648435
IBM,2017-10-24,159.65,159.7,155.171,155.88,8194690
ICE,2017-10-24,65.99,66.04,65.17,65.24,4589202
IDXX,2017-10-24,163.66,164.6061,161.62,162.7,354937
IFF,2017-10-24,150.3,150.3,148.37,149.05,218602
ILMN,2017-10-24,211,212.92,208.0652,210.82,1704447
INCY,2017-10-24,113.11,115.21,112.86,114.04,1767735
INFO,2017-10-24,44.06,44.1,43.5,43.54,1142058
INTC,2017-10-24,41,41.05,40.72,40.95,19652417
INTU,2017-10-24,147.09,148.62,145.83,148.62,1144695
IPG,2017-10-24,19.22,19.87,19.01,19.81,19746258
IP,2017-10-24,58.61,58.96,58.09,58.67,1845798
IQV,2017-10-24,102.52,102.75,101.56,102.33,1220216
IRM,2017-10-24,40.1,40.245,39.84,39.9,1692423
IR,2017-10-24,94.38,96.23,93.94,95.61,2519195
ISRG,2017-10-24,372.64,373.35,369.33,371.49,978578
ITW,2017-10-24,156.63,159.36,156,158.42,2129268
IT,2017-10-24,124.81,125.07,122.34,123.02,1028040
IVZ,2017-10-24,37.5,37.585,37.28,37.41,1988683
JBHT,2017-10-24,107.44,108.27,106.12,106.31,906571
JCI,2017-10-24,41.59,42.185,41.45,41.96,4193570
JEC,2017-10-24,58.35,58.91,58.35,58.59,573673
JNJ,2017-10-24,143.38,143.38,140.93,141.64,6585767
JNPR,2017-10-24,25.81,26.23,25.79,26.16,5946003
JPM,2017-10-24,99.88,101.19,99.76,100.92,13000801
JWN,2017-10-24,41.84,42.09,41.46,41.61,1461712
KEY,2017-10-24,18.55,18.74,18.43,18.46,11723013
KHC,2017-10-24,77.12,77.42,76.93,77.22,3061513
KIM,2017-10-24,18.83,18.93,18.535,18.73,3172236
KLAC,2017-10-24,107.76,108.165,107.06,107.69,1028470
KMB,2017-10-24,112.91,113.15,111.91,112.04,3063545
KMI,2017-10-24,18.17,18.31,18.045,18.27,18149340
KMX,2017-10-24,74.56,75.21,74.49,74.78,1355552
KORS,2017-10-24,49.73,49.82,49.33,49.8,1066122
KO,2017-10-24,46.26,46.29,45.95,46.18,9539484
KR,2017-10-24,21.34,21.57,21.32,21.47,16429459
KSS,2017-10-24,44.33,44.79,43.92,43.96,3108451
KSU,2017-10-24,106.28,106.76,103.59,104.11,1392578
K,2017-10-24,61.46,61.74,60.97,61.2,3030512
LB,2017-10-24,43.92,44.63,43.56,44.43,3092609
LEG,2017-10-24,49.2,49.27,48.34,48.55,1353920
LEN,2017-10-24,56.2255,56.9902,56.2255,56.8725,2465719
LH,2017-10-24,151.3,151.87,149.73,150.86,704489
LKQ,2017-10-24,37.26,37.38,36.99,37.1,1100122
LLL,2017-10-24,189.48,189.48,187.77,188.21,380473
LLY,2017-10-24,87.42,88.33,83.75,85.17,8696104
LMT,2017-10-24,314.69,317,310.61,313.15,2567774
LNC,2017-10-24,76.05,77.29,75.985,77.21,1337872
LNT,2017-10-24,43.74,43.83,43.36,43.48,1167801
LOW,2017-10-24,79.86,81.16,79.74,81.16,4930441
LRCX,2017-10-24,206.67,206.76,203.2701,205.84,1975592
LUK,2017-10-24,25.57,25.77,25.51,25.74,1036816
LUV,2017-10-24,58.84,59.1,58.34,58.8,4289300
LYB,2017-10-24,99.05,101.47,98.99,100.94,2973694
L,2017-10-24,48.7,48.82,48.39,48.51,833885
MAA,2017-10-24,104.3,104.52,103.1,104.16,684793
MAC,2017-10-24,57.53,57.65,56.41,56.7,935726
MAR,2017-10-24,115.77,117.09,115.44,116.81,1703103
MAS,2017-10-24,39.82,41.1,39.47,40.83,4978516
MAT,2017-10-24,15.43,15.53,15.17,15.4,11239457
MA,2017-10-24,146.19,146.49,145.35,145.8,2918359
MCD,2017-10-24,165.26,166.485,163.59,163.88,7855167
MCHP,2017-10-24,92.63,93.41,92.53,93.31,877122
MCK,2017-10-24,147.9,150.61,147,149.75,1355042
MCO,2017-10-24,146.07,147.69,145.2,147,714568
MDLZ,2017-10-24,41.05,41.42,40.94,41.09,8816622
MDT,2017-10-24,79.11,79.2,78.44,78.66,4462293
MET,2017-10-24,53.85,54.325,53.84,54.14,4186193
MGM,2017-10-24,31,31.24,30.66,31.22,7448577
MHK,2017-10-24,264.09,267.12,262.33,266.51,587193
MKC,2017-10-24,99.17,99.47,98.66,99.16,747238
MLM,2017-10-24,214.06,217.98,213.03,216.59,527933
MMC,2017-10-24,84.42,84.9,84.26,84.49,1415132
MMM,2017-10-24,229,238.9,228.99,234.65,6508396
MNST,2017-10-24,56.26,56.95,56.03,56.83,1357848
MON,2017-10-24,122,122.1,121.85,121.86,1784093
MOS,2017-10-24,21.11,21.8,21.03,21.65,3396318
MO,2017-10-24,64.39,64.44,63.58,64.13,7686878
MPC,2017-10-24,56.54,57.27,56.54,56.99,3428911
MRK,2017-10-24,63.31,63.31,62.365,63.11,10221095
MRO,2017-10-24,13.74,13.86,13.64,13.71,12140211
MSFT,2017-10-24,78.9,79.2,78.46,78.86,17517182
MSI,2017-10-24,90,90.88,89.7,90.23,466653
MS,2017-10-24,50.81,51.39,50.79,51.07,7849701
MTB,2017-10-24,165.32,167.2,165.05,165.75,699635
MTD,2017-10-24,670.5,670.5,663.33,669.36,62452
MU,2017-10-24,41.74,42.01,41.43,41.6,26299381
MYL,2017-10-24,38.5,39.27,38.21,38.92,5906255
M,2017-10-24,21.47,21.62,21.15,21.4,8563491
NAVI,2017-10-24,12.25,12.25,12.06,12.1,2975829
NBL,2017-10-24,27.4,27.48,27.01,27.13,3996446
NCLH,2017-10-24,53.63,54.78,53.5,54.66,2486859
NDAQ,2017-10-24,73.75,73.94,73.24,73.45,1325538
NEE,2017-10-24,154.12,154.4,153.19,154.22,1429554
NEM,2017-10-24,37.32,37.57,37.1,37.13,4038121
NFLX,2017-10-24,192.75,196.735,191.4,196.02,7069108
NFX,2017-10-24,28.83,29.11,28.57,28.81,2642783
NI,2017-10-24,26.75,26.86,26.49,26.67,1408264
NKE,2017-10-24,53.9,54,53.1,53.42,14767595
NLSN,2017-10-24,41.32,41.38,40.58,41.13,3676345
NOC,2017-10-24,293.2,294.55,292.24,294.03,969229
NOV,2017-10-24,34.04,34.21,33.78,33.81,2632320
NRG,2017-10-24,25.03,25.25,24.95,25.11,3752832
NSC,2017-10-24,132.64,134.41,132.04,132.31,2062960
NTAP,2017-10-24,44.7,45.03,44.65,44.82,2506358
NTRS,2017-10-24,95.85,96.85,95.42,96.45,1114380
NUE,2017-10-24,59.64,59.96,59.36,59.78,3122976
NVDA,2017-10-24,196.99,198.75,195.94,198.68,10181132
NWL,2017-10-24,40.42,40.49,40.04,40.39,3006914
NWSA,2017-10-24,13.75,13.78,13.57,13.63,1497139
NWS,2017-10-24,13.95,14.05,13.9,13.95,544127
OKE,2017-10-24,55.28,56.11,54.87,55.94,3530395
OMC,2017-10-24,70.79,72,70.46,70.92,3699682
ORCL,2017-10-24,49.33,50.14,49.25,49.98,17562355
ORLY,2017-10-24,204.48,207.38,201.1,203.33,1250009
OXY,2017-10-24,65.3,66.115,65.12,65.82,6594212
O,2017-10-24,55.44,55.57,54.78,54.96,1948100
PAYX,2017-10-24,64.6,64.66,63.78,63.88,1824251
PBCT,2017-10-24,18.79,19.06,18.77,18.84,4568458
PCAR,2017-10-24,73.8,74.2,68.86,70.38,7505300
PCG,2017-10-24,57.27,57.53,56.95,57.11,5599342
PCLN,2017-10-24,1938.39,1946.68,1927.59,1932.29,342509
PDCO,2017-10-24,39.35,39.87,39.3406,39.86,1343825
PEG,2017-10-24,48.94,49.12,48.71,49.08,2763194
PEP,2017-10-24,111.84,111.8658,110.28,110.75,3351128
PFE,2017-10-24,36.45,36.53,35.99,36.27,15015341
PFG,2017-10-24,68.4,68.66,67.86,68.57,1032613
PGR,2017-10-24,48.99,49.28,48.84,49.03,3221407
PG,2017-10-24,87.37,87.42,86.78,86.98,11519038
PHM,2017-10-24,27.99,28.92,27.5,28.68,7605716
PH,2017-10-24,184.34,185.52,183.79,184.46,738228
PKG,2017-10-24,119.4,119.57,117.86,118.63,757998
PKI,2017-10-24,71.92,71.93,71.11,71.61,614476
PLD,2017-10-24,64.37,64.75,63.55,64.04,2649448
PM,2017-10-24,109.17,109.67,108.16,108.57,4117660
PNC,2017-10-24,137.09,138.492,136.92,137.83,1321185
PNR,2017-10-24,69,71.65,69,70.58,1512556
PNW,2017-10-24,88.68,88.83,88.01,88.43,629787
PPG,2017-10-24,117.65,118.72,117.28,117.44,1415846
PPL,2017-10-24,37.98,38.08,37.73,37.92,2789665
PRGO,2017-10-24,85.86,86.62,84.9,86.06,1239641
PRU,2017-10-24,111.5,112.51,111.25,112.17,1616383
PSA,2017-10-24,214.09,214.75,210,210.11,1070804
PSX,2017-10-24,91.28,91.885,90.67,91.83,1425678
PVH,2017-10-24,129.23,130.12,129.12,129.62,607652
PWR,2017-10-24,37.71,38.06,37.52,37.88,966555
PXD,2017-10-24,144.43,145.32,142.71,143.22,1402098
PX,2017-10-24,143.66,144.58,142.61,142.95,1076001
PYPL,2017-10-24,69.73,70.565,69.67,70.21,12280444
QCOM,2017-10-24,53.44,54.44,53.4,54.25,11415673
QRVO,2017-10-24,70.11,71.66,69.77,71.44,1220402
RCL,2017-10-24,122,122.645,121.3701,122.4,1340408
REGN,2017-10-24,435.52,436.75,425.61,426.51,701935
REG,2017-10-24,63.62,63.79,62.97,63.36,922429
RE,2017-10-24,235.53,238.01,233.36,234.28,492016
RF,2017-10-24,15.06,15.52,15.01,15.44,20275540
RHI,2017-10-24,50.91,51.485,50.49,50.86,1799722
RHT,2017-10-24,120.1,121.74,119.17,121.28,1680464
RJF,2017-10-24,86.75,87.09,86.28,86.36,692841
RL,2017-10-24,89.48,90.93,89.48,90.67,1450224
RMD,2017-10-24,78.99,79.28,78.5,79.05,677284
ROK,2017-10-24,188.9,189.91,187.95,188.68,612014
ROP,2017-10-24,255,255.66,253.6,254.83,253165
ROST,2017-10-24,64.34,64.76,64.14,64.34,2020707
RRC,2017-10-24,18.61,18.82,18.31,18.59,5313382
RSG,2017-10-24,64.06,64.36,63.89,63.91,750775
RTN,2017-10-24,189,190.06,188.5001,189.1,1150292
SBAC,2017-10-24,147.46,148.65,147.46,148.23,737532
SBUX,2017-10-24,54.37,54.56,54.02,54.28,7818490
SCG,2017-10-24,48.33,48.38,47.76,48.29,1557050
SCHW,2017-10-24,44.9,45.32,44.62,45.19,8614602
SEE,2017-10-24,44.84,45.1,44.48,44.56,2029444
SHW,2017-10-24,382.46,394.1,382.37,388.91,829112
SIG,2017-10-24,65.5,66.63,64.9,66.52,1297793
SJM,2017-10-24,105,105.26,103.88,104.42,710118
SLB,2017-10-24,62.53,62.84,61.92,62.44,9639492
SLG,2017-10-24,97.64,98.1,96.13,96.2,1336270
SNA,2017-10-24,162.9,163.06,161.66,162.32,1146895
SNI,2017-10-24,83.51,83.9,83.36,83.69,443531
SNPS,2017-10-24,84.31,84.95,83.92,84.77,752577
SO,2017-10-24,52.1,52.41,51.9,52.37,4889300
SPGI,2017-10-24,162.05,162.65,161.1,161.9,863405
SPG,2017-10-24,165.29,165.74,163.55,163.87,1507729
SRCL,2017-10-24,72.5,72.76,71.7705,72.08,533364
SRE,2017-10-24,114.25,115.03,114.01,114.96,1125509
STI,2017-10-24,59.91,60.605,59.71,60.18,2882981
STT,2017-10-24,96.61,97.4,96.31,96.43,1775204
STX,2017-10-24,39.5,40.34,38.51,38.84,12140476
STZ,2017-10-24,211.87,212.96,211.5,212.65,1092329
SWKS,2017-10-24,104.73,106.04,104.25,105.21,1545472
SWK,2017-10-24,165,166.7,163.03,165.74,2325778
SYF,2017-10-24,32.76,32.86,32.27,32.65,4908863
SYK,2017-10-24,149.63,149.85,148.42,149.69,738088
SYMC,2017-10-24,32.21,32.37,31.93,32.36,2433496
SYY,2017-10-24,54.97,55.08,54.7,54.74,1511341
TAP,2017-10-24,83.41,83.67,82.85,83.57,846942
TDG,2017-10-24,266.83,268.48,265.75,267.82,178665
TEL,2017-10-24,88.5,89.21,88.05,89.09,819132
TGT,2017-10-24,62.87,63.24,62.3,62.93,5644673
TIF,2017-10-24,93.6,94.06,93.08,93.95,853152
TJX,2017-10-24,72.28,72.6,71.65,71.74,2664295
TMK,2017-10-24,83.69,84.07,83.44,83.88,384610
TMO,2017-10-24,194.58,195.35,193.19,194.38,2176902
TPR,2017-10-24,40.05,40.38,39.89,40.26,3533362
TRIP,2017-10-24,40.46,40.46,38.47,39.3,2509428
TROW,2017-10-24,96.75,96.835,96.22,96.48,1204642
TRV,2017-10-24,134.04,134.4,132.72,133.19,1712252
TSCO,2017-10-24,58.38,58.46,57.251,58.3,3014451
TSN,2017-10-24,71.55,72.18,70.69,71.16,1611483
TSS,2017-10-24,68.29,68.455,67.82,68.18,1135955
TWX,2017-10-24,101.25,101.375,100.49,100.5,5730275
TXN,2017-10-24,96.3,96.62,95.46,96.44,8061109
TXT,2017-10-24,53.7,54.64,53.7,54.42,1740387
T,2017-10-24,35.31,35.36,34.81,34.86,52235811
UAA,2017-10-24,16.83,16.83,16.15,16.3,6257678
UAL,2017-10-24,58.9,60.0685,58.04,59.91,8758222
UA,2017-10-24,15.27,15.27,14.77,14.83,5480882
UDR,2017-10-24,38.37,38.64,37.83,38.03,1574868
UHS,2017-10-24,112.76,113.17,111.19,111.5,1038363
ULTA,2017-10-24,201.96,203.77,201.2719,203.31,670185
UNH,2017-10-24,206.38,208.23,205.88,208.15,3459875
UNM,2017-10-24,52.66,52.92,52.46,52.82,902692
UNP,2017-10-24,113.42,114.26,112.68,112.9,4016219
UPS,2017-10-24,120.18,120.4199,119.62,119.7,1845623
URI,2017-10-24,142.45,145.5,142.18,143.94,1420408
USB,2017-10-24,54.43,54.62,54.015,54.21,6643256
UTX,2017-10-24,119.95,123.28,118.9461,119.74,5432516
VAR,2017-10-24,107.44,107.96,106.78,107.36,629565
VFC,2017-10-24,71.05,71.33,69.97,71.23,3572594
VIAB,2017-10-24,26.13,26.29,25.61,25.65,3620093
VLO,2017-10-24,77.4,78.1,77.15,77.69,3241724
VMC,2017-10-24,121.17,123.85,121.17,123.76,1045883
VNO,2017-10-24,74.45,74.51,73.4297,73.64,830340
VRSK,2017-10-24,84.73,85.15,84.365,84.88,532448
VRSN,2017-10-24,108.36,109.08,107.87,108.89,434117
VRTX,2017-10-24,151.06,152.87,148.34,151.11,1829565
VTR,2017-10-24,62.5,62.62,61.715,61.82,2133133
VZ,2017-10-24,49.16,49.28,48.72,48.94,11527916
V,2017-10-24,107.56,108.64,107.18,108.41,10511238
WAT,2017-10-24,186.49,188.99,181.87,187.63,1064578
WBA,2017-10-24,67.68,68.09,67.23,67.29,8078114
WDC,2017-10-24,88.33,89.3,87.6,87.89,2582468
WEC,2017-10-24,66.66,66.91,66.41,66.82,1324663
WFC,2017-10-24,55,55.56,55,55.42,18779387
WHR,2017-10-24,164.95,168.6,162.01,163.26,9479958
WLTW,2017-10-24,164.1,164.58,162.76,163.28,984986
WMB,2017-10-24,29.07,29.07,28.58,28.77,4541679
WMT,2017-10-24,88.69,88.8,87.91,87.98,7700872
WM,2017-10-24,77.95,78.15,77.84,77.95,1320496
WRK,2017-10-24,61.09,61.5,60.43,61.07,2315564
WU,2017-10-24,20.22,20.24,20.06,20.1,2768906
WYNN,2017-10-24,145.01,145.65,144.28,144.91,735425
WYN,2017-10-24,108.18,109.22,108.07,108.52,1106569
WY,2017-10-24,34.92,35,34.69,34.87,2548505
XEC,2017-10-24,114.63,116.02,113.17,113.35,740466
XEL,2017-10-24,49.5,49.54,49.2145,49.46,3186531
XLNX,2017-10-24,71.93,72.04,71.42,71.61,2387511
XL,2017-10-24,42.24,42.81,42.06,42.32,2587187
XOM,2017-10-24,83.55,83.8065,83.31,83.47,7551187
XRAY,2017-10-24,61.75,61.77,60.98,61.09,2854700
XRX,2017-10-24,33.34,33.63,33.24,33.45,1149653
XYL,2017-10-24,64.13,64.9,63.81,64.83,1051672
YUM,2017-10-24,75.56,75.74,75.22,75.34,1398793
ZBH,2017-10-24,121.95,122.11,120.34,121.21,1325896
ZION,2017-10-24,45.25,47.15,45.06,46.35,3804748
ZTS,2017-10-24,65.33,65.73,64.84,64.98,1780711
AAL,2017-10-25,51.78,51.78,50.61,51.02,4658297
AAPL,2017-10-25,156.91,157.55,155.27,156.41,21207098
AAP,2017-10-25,83.71,84.06,81.82,83.29,1965490
ABBV,2017-10-25,91.78,92.08,90.73,91.78,5573273
ABC,2017-10-25,82,82.52,81.41,82.23,1266446
ABT,2017-10-25,55.38,55.88,55.19,55.5,4705052
ACN,2017-10-25,139,141.24,138.66,141.22,2046649
ADBE,2017-10-25,170.37,173.41,170.035,171.83,2785655
ADI,2017-10-25,89.66,90.45,89.23,89.86,2039688
ADM,2017-10-25,43.6,43.6,42.9,43.49,1672864
ADP,2017-10-25,116.28,116.72,115.14,116.34,1807886
ADSK,2017-10-25,119,120.25,118.05,119.94,1080018
ADS,2017-10-25,240.02,240.02,233.98,235.93,319390
AEE,2017-10-25,61.5,61.71,60.52,61.14,1520325
AEP,2017-10-25,73.83,73.83,72.53,73.6,2718066
AES,2017-10-25,10.97,11,10.69,10.9,6668508
AET,2017-10-25,159.48,160.75,159.26,160.15,1182113
AFL,2017-10-25,84.38,84.539,83.51,84.075,1935676
AGN,2017-10-25,182.95,183.48,178.35,180.36,6393565
AIG,2017-10-25,65.18,65.38,64.86,65.12,3357946
AIV,2017-10-25,43.73,44.04,43.54,43.7,638532
AIZ,2017-10-25,100.08,100.52,98.83,99.81,508555
AJG,2017-10-25,62.8,62.91,62.21,62.53,387139
AKAM,2017-10-25,55.65,56.85,53.84,54,10270117
ALB,2017-10-25,139.5,140.44,136.88,138.5,1699494
ALGN,2017-10-25,203,203.89,200.27,201.75,1106130
ALK,2017-10-25,76.3,78,68.1,68.98,7900620
ALLE,2017-10-25,88.18,88.46,85.55,86.5,838607
ALL,2017-10-25,93.73,93.845,92.77,93.3,1064311
ALXN,2017-10-25,134.18,136.525,131.59,132.01,3263435
AMAT,2017-10-25,56.29,56.38,54.571,55.3,13694570
AMD,2017-10-25,12.95,13.13,12.29,12.33,166762120
AME,2017-10-25,68.7,69.05,67.83,68.53,723745
AMGN,2017-10-25,179.1,180.04,176.56,177.5,4052517
AMG,2017-10-25,195.72,196.81,187.68,189.13,384396
AMP,2017-10-25,156.15,159.57,154.24,157.08,1258387
AMT,2017-10-25,137.67,138.13,136.6,137.37,1053313
AMZN,2017-10-25,978,984.44,966.24,972.91,3033113
ANDV,2017-10-25,105.5,106.86,104.85,104.925,715509
ANSS,2017-10-25,131.61,133.4,131.38,132.85,348402
ANTM,2017-10-25,200,209.74,199.75,205.76,3403583
AON,2017-10-25,151.9,152.34,150.88,151.65,709196
AOS,2017-10-25,61.26,61.2898,58.21,59.11,2217160
APA,2017-10-25,39.88,39.99,38.97,39.505,3602629
APC,2017-10-25,47.84,48.13,47.35,47.7,4910022
APD,2017-10-25,153.88,154.825,153.18,154.46,1524194
APH,2017-10-25,87.57,88.19,86.51,87.24,1460280
ARE,2017-10-25,121.94,122.765,121.35,122.02,392416
ARNC,2017-10-25,24.32,24.97,24.12,24.86,3878129
ATVI,2017-10-25,62.28,62.6,61.19,61.81,5419567
AVB,2017-10-25,179.71,181.16,179.305,180.45,471396
AVGO,2017-10-25,245.88,248.925,244.23,245.82,2095518
AVY,2017-10-25,103.79,104.5,100.69,104.05,866622
AWK,2017-10-25,86.84,87.0128,85.82,86.93,739188
AXP,2017-10-25,94,94.24,93.27,93.56,3608972
AYI,2017-10-25,159.12,159.12,155.22,156.41,1207685
AZO,2017-10-25,586.05,587.88,578,587.84,265426
A,2017-10-25,67.9,68.52,67.03,67.39,1590537
BAC,2017-10-25,27.89,27.92,27.34,27.635,74516438
BAX,2017-10-25,63.24,65,62.5209,64.38,2476435
BA,2017-10-25,264.78,266,254.5,258.4,7318222
BBT,2017-10-25,47.8,47.85,47.35,47.775,4251063
BBY,2017-10-25,56.63,56.7,54.86,55.16,2988899
BDX,2017-10-25,210.91,211.66,209.98,210.05,970657
BEN,2017-10-25,44.74,44.74,43.72,44.16,3188842
BF.B,2017-10-25,55.73,55.91,55.1,55.66,329359
BHF,2017-10-25,62.31,63,61.8192,62.06,1028645
BHGE,2017-10-25,30.7,30.86,30,30.05,4169848
BIIB,2017-10-25,317.96,320.25,313,314.64,1879929
BK,2017-10-25,53.01,53.1099,51.37,51.76,7273171
BLK,2017-10-25,473.72,474.81,465.15,469.11,584365
BLL,2017-10-25,42.86,42.9224,42.23,42.46,1462991
BMY,2017-10-25,63.46,64.56,63.41,64.06,5371064
BRK.B,2017-10-25,189.83,190,187.66,188.8,2743589
BSX,2017-10-25,29.75,29.82,29.47,29.62,6881508
BWA,2017-10-25,52.49,52.665,51.19,51.66,1888801
BXP,2017-10-25,121.47,122.18,120.25,121.55,481373
CAG,2017-10-25,34.1,34.2,33.77,33.93,2887660
CAH,2017-10-25,66.58,67.18,66.53,67.07,1802898
CAT,2017-10-25,137.21,137.83,134.7901,136.84,6816946
CA,2017-10-25,34.18,34.33,33.86,34.13,1793667
CBG,2017-10-25,39.45,39.45,38.77,39,1480261
CBOE,2017-10-25,110.15,110.509,108.47,109.73,939093
CBS,2017-10-25,56.95,57.455,56.55,57.27,2290973
CB,2017-10-25,154.54,155.27,153.39,154.2,1536007
CCI,2017-10-25,103.53,104.36,103,104.18,1461713
CCL,2017-10-25,66.41,66.67,65.72,65.86,2263185
CDNS,2017-10-25,42.23,42.42,41.85,42.22,2544710
CELG,2017-10-25,120.37,121.6,117.265,119.56,7175679
CERN,2017-10-25,72.08,72.46,71.72,71.8,2336978
CFG,2017-10-25,38.4,38.54,37.675,38.025,4945011
CF,2017-10-25,37.47,38.01,37.17,37.69,3033933
CHD,2017-10-25,45.69,45.995,44.92,45.76,1365970
CHK,2017-10-25,3.61,3.64,3.45,3.55,27647277
CHRW,2017-10-25,78.43,78.91,77.94,78.6,1221042
CHTR,2017-10-25,338.69,345.51,336.57,344.91,3518363
CINF,2017-10-25,76.18,76.2075,75.28,75.75,372340
CI,2017-10-25,193.4,195.84,192.48,195.77,1020410
CLX,2017-10-25,126.26,127.28,124.09,127.12,1321355
CL,2017-10-25,71.73,71.82,70.74,71.42,3432518
CMA,2017-10-25,80.22,80.25,78.34,78.855,1156168
CMCSA,2017-10-25,36.22,36.85,36.2,36.83,26233683
CME,2017-10-25,134,134.36,132.33,133.85,1829100
CMG,2017-10-25,283.04,283.99,273.78,277.17,9900096
CMI,2017-10-25,177.97,178.34,175.74,177.01,870928
CMS,2017-10-25,48.2,48.31,47.54,47.97,2343317
CNC,2017-10-25,93,93.05,89.08,90.78,2506494
CNP,2017-10-25,29.45,29.49,29.0684,29.375,1601085
COF,2017-10-25,91.1,92,89.97,90.78,5524119
COG,2017-10-25,24.79,24.975,24.38,24.425,5055931
COL,2017-10-25,135.19,135.35,134.85,134.94,1398207
COO,2017-10-25,237.85,239.27,235.377,237.87,317241
COP,2017-10-25,51.06,51.13,49.75,49.95,6342324
COST,2017-10-25,161,163,160.58,162.18,3604739
COTY,2017-10-25,15.26,15.38,15.155,15.26,3802593
CPB,2017-10-25,46,46.35,45.185,46.23,2569115
CRM,2017-10-25,98.4,99.63,98.31,99.61,4284115
CSCO,2017-10-25,34.73,34.73,34.163,34.3,17400891
CSRA,2017-10-25,32,32.16,31.73,31.86,1122804
CSX,2017-10-25,54.48,54.99,52.71,52.92,7776926
CTAS,2017-10-25,150.68,151.08,149.5,150.16,471105
CTL,2017-10-25,18.62,18.7,18.45,18.515,9115813
CTSH,2017-10-25,74.43,74.75,74.1,74.25,2374963
CTXS,2017-10-25,82.51,83.75,81.875,82.43,2303646
CVS,2017-10-25,76.48,76.62,74.48,75.52,5659258
CVX,2017-10-25,119,119.44,118.145,118.51,3481665
CXO,2017-10-25,130.08,131.2,129.27,130.56,969300
C,2017-10-25,74.48,74.63,73.2601,73.62,14122521
DAL,2017-10-25,53.26,53.3,52.125,52.235,5076216
DE,2017-10-25,131.4,131.64,129.34,130.64,1385983
DFS,2017-10-25,66.11,67.3,64.59,65.16,5123826
DGX,2017-10-25,94.86,94.95,93.67,94.27,1276669
DG,2017-10-25,84.01,84.2,83.39,83.985,1171301
DHI,2017-10-25,43.65,43.82,42.92,43.25,3143960
DHR,2017-10-25,90.86,90.97,90.13,90.65,2145853
DISCA,2017-10-25,19.37,19.39,19.07,19.26,3119107
DISCK,2017-10-25,18.32,18.42,18.05,18.18,3606006
DISH,2017-10-25,48.9,49.04,48.26,49,1968814
DIS,2017-10-25,98.05,98.22,97.45,97.78,4094746
DLR,2017-10-25,121.01,123.5,121.01,123.28,1466384
DLTR,2017-10-25,91.5,91.9,91.06,91.61,1159867
DOV,2017-10-25,95.31,95.97,93.27,95.02,1308128
DPS,2017-10-25,84.105,86.7,83.23,85.48,4153826
DRE,2017-10-25,28.57,28.82,28.495,28.8,1764684
DRI,2017-10-25,82.54,82.9,81.36,81.79,1777448
DTE,2017-10-25,112.7,112.97,108.54,110.79,2416725
DUK,2017-10-25,87.61,87.96,86.71,87.77,1996864
DVA,2017-10-25,62.05,62.97,61.89,62.61,2074624
DVN,2017-10-25,34.61,34.96,34.18,34.355,3371806
DWDP,2017-10-25,71.86,72.1,70.93,71.12,6559212
DXC,2017-10-25,91.15,91.4,90.33,90.65,871504
D,2017-10-25,80.08,80.08,78.72,79.69,1918033
EA,2017-10-25,113.2,114.88,112.59,114.56,3205348
EBAY,2017-10-25,36.66,36.92,36.45,36.68,8030689
ECL,2017-10-25,132.38,132.84,131.6275,132.47,738393
ED,2017-10-25,85.33,85.44,84.24,85.34,1431154
EFX,2017-10-25,109.4,109.7,107.43,107.53,2285666
EIX,2017-10-25,79.41,79.62,78.55,78.975,1490627
EL,2017-10-25,110.29,111.21,110.01,111.12,1459486
EMN,2017-10-25,90.19,91.03,89.7,90.65,1232216
EMR,2017-10-25,66.74,66.95,65.8741,66.545,2217680
EOG,2017-10-25,96.32,96.87,95.67,96.175,1691640
EQIX,2017-10-25,462.75,466.49,457.325,457.93,484801
EQR,2017-10-25,67.74,67.74,66.33,66.9,1860979
EQT,2017-10-25,63.6,63.91,60.64,60.71,5832757
ESRX,2017-10-25,59.36,61.49,58.98,61.16,7963147
ESS,2017-10-25,258.16,260.02,256.929,257.53,264240
ES,2017-10-25,62.15,62.36,61.59,62.34,1782746
ETFC,2017-10-25,44.04,44.22,42.955,43.42,2341251
ETN,2017-10-25,79.44,79.69,78.33,79.02,1977296
ETR,2017-10-25,86.12,86.49,84.37,86.36,1203398
EVHC,2017-10-25,43.65,43.65,41.901,42.595,1916668
EW,2017-10-25,104.9,106.3,101.09,103.27,9082746
EXC,2017-10-25,39.87,40.18,39.31,40.06,4692319
EXPD,2017-10-25,59.16,59.18,58.57,58.84,835393
EXPE,2017-10-25,148.5,150.13,147.4601,147.9,3247716
EXR,2017-10-25,79.89,81.04,79.81,80.6,1129809
FAST,2017-10-25,46.58,46.73,45.96,46.64,2420123
FBHS,2017-10-25,67.93,67.99,66.46,66.875,960502
FB,2017-10-25,171.9,172.25,168.89,170.6,15868197
FCX,2017-10-25,15.26,15.58,14.44,14.71,28859503
FDX,2017-10-25,225.39,226.41,225.02,225.5,975513
FE,2017-10-25,31.9,31.97,31.34,31.84,4287950
FFIV,2017-10-25,118.67,119.89,118.08,119.31,1045701
FISV,2017-10-25,126.89,128.595,126.64,128.21,1065549
FIS,2017-10-25,95.31,95.95,95.03,95.535,637239
FITB,2017-10-25,28.88,29.22,28.41,28.58,6990167
FLIR,2017-10-25,44.29,46.58,44.29,46.52,3569779
FLR,2017-10-25,42.67,42.735,42.44,42.5,1274470
FLS,2017-10-25,44.69,44.795,43.9501,44.43,982930
FL,2017-10-25,31,32.1,29.8901,31.29,5921649
FMC,2017-10-25,94.02,94.51,92.11,93.26,874318
FOXA,2017-10-25,26.18,26.35,26,26.13,4141297
FOX,2017-10-25,25.45,25.65,25.31,25.43,1910491
FRT,2017-10-25,124.82,124.97,122.08,123.24,288936
FTI,2017-10-25,25.13,25.29,24.83,25.15,3877015
FTV,2017-10-25,72.95,73.37,72.05,72.47,1430661
F,2017-10-25,12.15,12.15,11.97,12.07,38444556
GD,2017-10-25,208.2,211.245,206.01,207.33,1567984
GE,2017-10-25,21.84,21.89,21.3,21.525,101763402
GGP,2017-10-25,20.68,20.86,20.195,20.59,6279730
GILD,2017-10-25,80.08,80.08,78.69,79.89,9571677
GIS,2017-10-25,51.67,51.76,51.155,51.54,2426519
GLW,2017-10-25,31.65,31.83,31.08,31.54,9850429
GM,2017-10-25,45.7,45.97,44.77,45.12,16903516
GOOGL,2017-10-25,986.27,994.43,977.722,991.46,1528710
GOOG,2017-10-25,968.37,976.09,960.5201,973.33,1211262
GPC,2017-10-25,89.02,89.16,88.06,88.46,609664
GPN,2017-10-25,97.76,99.56,97.76,99.56,800404
GPS,2017-10-25,27.03,27.265,26.36,27.1,5299709
GRMN,2017-10-25,56.34,56.69,56.07,56.55,1229517
GS,2017-10-25,246.16,246.5,240.8,241.74,2568583
GT,2017-10-25,33.98,33.99,33.53,33.95,2170549
GWW,2017-10-25,197.07,197.5,192.64,197.48,1860200
HAL,2017-10-25,41.4,41.74,41,41.48,7799852
HAS,2017-10-25,92.88,94.4428,92.6,94.4,2730294
HBAN,2017-10-25,14.17,14.17,13.7639,13.88,12205442
HBI,2017-10-25,22.53,23.01,22.38,22.79,7896709
HCA,2017-10-25,79.31,79.32,77.95,79.21,2446333
HCN,2017-10-25,66.37,66.76,65.4,66.215,1335595
HCP,2017-10-25,25.6,25.67,25.13,25.37,2947129
HD,2017-10-25,166.11,166.95,165.3803,166.09,2945980
HES,2017-10-25,43.07,43.34,41.03,42.25,11787372
HIG,2017-10-25,54.76,55.41,54.495,54.83,1883281
HII,2017-10-25,235.5,236.57,232.45,234,128339
HLT,2017-10-25,71.16,71.41,70.81,71.32,2480269
HOG,2017-10-25,49.14,49.37,48.19,48.9,3145805
HOLX,2017-10-25,36.84,37.11,36.75,37.03,1742814
HON,2017-10-25,146.46,146.5,145.35,145.99,2202872
HPE,2017-10-25,14.28,14.29,13.88,14.08,14812612
HPQ,2017-10-25,21.87,21.935,21.65,21.68,10828519
HP,2017-10-25,52.34,52.65,51.02,51.34,1118522
HRB,2017-10-25,26.34,26.37,25.86,25.95,2694339
HRL,2017-10-25,30.26,30.35,29.75,30.325,2607737
HRS,2017-10-25,137,137.44,136.08,136.74,281891
HSIC,2017-10-25,82.54,83.36,82.36,82.9,1362617
HST,2017-10-25,19.62,19.68,19.27,19.345,5959583
HSY,2017-10-25,108.7,109.06,107.75,108.59,1027386
HUM,2017-10-25,247.07,249.07,245.91,248.4,497519
IBM,2017-10-25,156.01,156.37,153.06,153.495,5444800
ICE,2017-10-25,65.59,66.02,64.91,65.89,7617032
IDXX,2017-10-25,162.03,162.94,160.2401,162.04,407046
IFF,2017-10-25,149.07,150.2,148.15,149.27,221981
ILMN,2017-10-25,214.03,214.03,198.21,204.85,2632227
INCY,2017-10-25,113.36,115.41,112.88,114.55,1929803
INFO,2017-10-25,43.53,43.55,42.93,42.95,1556096
INTC,2017-10-25,40.89,41.055,40.49,40.78,24031660
INTU,2017-10-25,148.35,149.74,147.97,149.46,1460655
IPG,2017-10-25,19.69,19.83,19.28,19.5,6905351
IP,2017-10-25,58.91,58.95,57.52,58.01,1979125
IQV,2017-10-25,101.89,102.98,101.35,101.43,1300186
IRM,2017-10-25,39.76,40.16,39.01,39.805,1674169
IR,2017-10-25,90.58,93.5,89.22,91.32,4451379
ISRG,2017-10-25,371.63,373.71,368.48,372.42,706274
ITW,2017-10-25,158.17,158.21,156.05,157.605,1349106
IT,2017-10-25,123.33,124.96,122.95,124.1,1062253
IVZ,2017-10-25,37.4,37.4,36.37,36.83,3112512
JBHT,2017-10-25,106.2,106.655,105.65,106.23,910235
JCI,2017-10-25,41.96,42.12,40.78,41.2,4106928
JEC,2017-10-25,58.56,58.69,57.57,58.09,359496
JNJ,2017-10-25,141.16,143.23,140.9594,142.42,4856522
JNPR,2017-10-25,24.07,25.1,23.87,24.565,13302517
JPM,2017-10-25,101.25,101.45,100.19,101.04,12857533
JWN,2017-10-25,41.6,41.67,41.05,41.53,2018768
KEY,2017-10-25,18.81,18.82,18.195,18.32,10929199
KHC,2017-10-25,76.73,77.42,76.23,77.33,3927066
KIM,2017-10-25,18.66,18.755,18.14,18.48,4332250
KLAC,2017-10-25,107.36,107.61,105.21,106.71,1597521
KMB,2017-10-25,112.29,113.05,111.43,112.49,3027783
KMI,2017-10-25,18.19,18.29,17.84,17.96,15545004
KMX,2017-10-25,74.47,74.64,73.525,74.24,1363106
KORS,2017-10-25,49.65,49.76,48.76,49.72,1339403
KO,2017-10-25,46.37,46.76,45.93,46.05,9480869
KR,2017-10-25,21.46,21.55,21.04,21.135,12299229
KSS,2017-10-25,43.94,44.195,43.54,43.785,2815392
KSU,2017-10-25,104.73,104.73,102.03,102.15,1163334
K,2017-10-25,60.96,61.06,60.005,60.545,3675197
LB,2017-10-25,44.17,44.53,43.24,44.295,2049475
LEG,2017-10-25,48.57,48.63,47.49,47.91,998188
LEN,2017-10-25,57.4412,57.8039,56.7059,56.8186,2093465
LH,2017-10-25,150.75,154.77,150.75,152.74,1168354
LKQ,2017-10-25,36.88,37.01,36.32,36.54,2061014
LLL,2017-10-25,187.61,188.58,187.27,188.48,390507
LLY,2017-10-25,85.91,86.37,84.68,84.87,3389545
LMT,2017-10-25,312.86,315.955,311.31,312.46,1530105
LNC,2017-10-25,77.29,77.34,76.03,76.44,1046797
LNT,2017-10-25,43.39,43.43,42.72,43.25,1285772
LOW,2017-10-25,81.14,81.55,80.53,80.97,3456260
LRCX,2017-10-25,205.8,205.8,199,203.07,2662569
LUK,2017-10-25,25.77,25.78,25.07,25.445,1073426
LUV,2017-10-25,58.82,58.82,56.46,57.1499,9934071
LYB,2017-10-25,100.57,100.62,99.07,99.78,2137609
L,2017-10-25,48.43,48.62,48.03,48.25,632731
MAA,2017-10-25,104.01,104.835,103.69,104.18,474304
MAC,2017-10-25,56.68,56.915,55.35,56.1,903572
MAR,2017-10-25,116.11,117.04,115.57,116.33,2885591
MAS,2017-10-25,39.91,40.49,39.1,39.68,3612901
MAT,2017-10-25,15.43,15.47,15.205,15.45,15612258
MA,2017-10-25,146.5,146.98,145.21,146.29,2597383
MCD,2017-10-25,163.41,165.12,163,163.55,3321924
MCHP,2017-10-25,92.87,93.1994,91.57,92.32,1637698
MCK,2017-10-25,150.25,152.5,149.18,151.4,1848962
MCO,2017-10-25,146.98,147.27,144.45,145.53,794975
MDLZ,2017-10-25,40.92,41.11,40.54,41.08,5941348
MDT,2017-10-25,78.58,79.31,78.24,79.23,4281803
MET,2017-10-25,54.195,54.22,53.72,53.925,3307651
MGM,2017-10-25,31.2,31.48,30.885,30.98,5614001
MHK,2017-10-25,266.68,266.68,261.625,263.475,454554
MKC,2017-10-25,98.76,98.955,98.02,98.86,627087
MLM,2017-10-25,214.92,215.92,210.06,212.29,620224
MMC,2017-10-25,84.34,84.62,83.8,84.455,1670823
MMM,2017-10-25,235.01,237.94,233.94,237.91,3405547
MNST,2017-10-25,56.41,56.6,55.9,56.5,1273565
MON,2017-10-25,121.78,121.98,121.44,121.57,2499622
MOS,2017-10-25,21.7,21.72,21.26,21.55,2474260
MO,2017-10-25,64.2,64.45,63.39,63.78,6344036
MPC,2017-10-25,56.96,57.14,55.89,56.465,4287917
MRK,2017-10-25,63.1,63.125,62.33,62.45,8958463
MRO,2017-10-25,13.62,13.765,13.34,13.49,10688510
MSFT,2017-10-25,78.58,79.1,78.01,78.63,20410808
MSI,2017-10-25,89.97,90.5,89.65,90.04,455257
MS,2017-10-25,51.51,51.52,49.92,50.515,8906574
MTB,2017-10-25,166.98,167.19,164.77,165.83,564762
MTD,2017-10-25,670.27,672.69,661.4,666,99922
MU,2017-10-25,41.31,41.59,40.31,41.06,31061074
MYL,2017-10-25,38.66,39.1,38.51,39.02,4596380
M,2017-10-25,21.35,21.53,21.13,21.245,7672754
NAVI,2017-10-25,12.36,12.37,11.54,11.79,6657077
NBL,2017-10-25,27,27.03,26.554,26.75,3689517
NCLH,2017-10-25,54.67,55.19,54.38,54.79,2425106
NDAQ,2017-10-25,72.71,73.62,72.35,72.44,1951051
NEE,2017-10-25,153.94,154.19,151.36,153.86,1649007
NEM,2017-10-25,37.08,37.18,36.19,36.77,7531336
NFLX,2017-10-25,195.38,197.055,193.01,193.77,5315269
NFX,2017-10-25,28.65,29.0811,28.32,28.815,2125200
NI,2017-10-25,26.52,26.56,26.04,26.535,1932134
NKE,2017-10-25,53.43,55.905,52.67,54.9245,22919390
NLSN,2017-10-25,37.07,39.58,37,38.56,8587293
NOC,2017-10-25,300.63,306.61,299.74,304.84,1316909
NOV,2017-10-25,33.75,33.97,33.46,33.64,2578973
NRG,2017-10-25,24.92,25.05,24.55,24.92,5721930
NSC,2017-10-25,129.71,131.23,125.8,128.84,3317794
NTAP,2017-10-25,44.66,44.66,43.665,43.71,3448476
NTRS,2017-10-25,96.58,97.11,93.47,94.76,1310942
NUE,2017-10-25,59.63,59.72,58.89,59.01,2502560
NVDA,2017-10-25,197.08,199.22,191.17,193.66,20704030
NWL,2017-10-25,40.51,40.59,39.9,40.29,2977309
NWSA,2017-10-25,13.62,13.71,13.52,13.66,1272026
NWS,2017-10-25,13.95,14.05,13.8,14,439497
OKE,2017-10-25,55.96,55.96,53.48,53.725,3006709
OMC,2017-10-25,70.99,71.27,69.42,69.81,3354671
ORCL,2017-10-25,49.89,50.65,49.64,49.705,19167021
ORLY,2017-10-25,201.58,204.715,201.08,202.72,1652560
OXY,2017-10-25,65.67,66.24,64.92,65.365,6040157
O,2017-10-25,54.82,54.94,54.07,54.45,2221908
PAYX,2017-10-25,63.73,64.11,63.32,64.08,2334582
PBCT,2017-10-25,18.83,18.86,18.55,18.68,2301296
PCAR,2017-10-25,69.9,70.89,69.43,70.23,3705613
PCG,2017-10-25,56.85,57.14,56.38,56.6841,5937984
PCLN,2017-10-25,1927.58,1935.71,1913.01,1928.81,248216
PDCO,2017-10-25,39.68,39.98,39.37,39.75,1249065
PEG,2017-10-25,48.85,49.27,48.31,49.17,2796609
PEP,2017-10-25,110.43,110.529,109.18,110.08,3109974
PFE,2017-10-25,36.2,36.35,35.92,36.16,14467094
PFG,2017-10-25,68.75,68.77,67.25,67.69,877842
PGR,2017-10-25,48.9,49.01,48.56,48.62,1957191
PG,2017-10-25,86.9,87.11,86.28,86.84,7183452
PHM,2017-10-25,29.4,29.8,29.01,29.225,6904611
PH,2017-10-25,183.64,184.19,181.46,183.71,835971
PKG,2017-10-25,118.94,119.28,116.9,118.115,590409
PKI,2017-10-25,71.92,72.27,70.99,71.43,321179
PLD,2017-10-25,64.01,64.78,63.75,64.045,1698173
PM,2017-10-25,108.41,108.85,106.75,106.98,3036231
PNC,2017-10-25,139.23,139.23,136.42,137.47,1041734
PNR,2017-10-25,70.85,71.4,70.14,70.94,887958
PNW,2017-10-25,88.22,88.47,87.04,88.25,452357
PPG,2017-10-25,117.26,117.92,116.72,117.76,1066742
PPL,2017-10-25,37.82,37.89,37.22,37.7061,3677475
PRGO,2017-10-25,86.18,86.38,84.39,84.99,1186640
PRU,2017-10-25,112.17,112.43,110.73,111.24,1550075
PSA,2017-10-25,210.93,211.465,208.2,209.9875,963831
PSX,2017-10-25,91.82,92.35,91.233,91.725,1818085
PVH,2017-10-25,129.6,130.2,128.56,130.06,470029
PWR,2017-10-25,37.82,38.06,37.16,37.375,878811
PXD,2017-10-25,142.32,143.43,140.31,142.24,1299368
PX,2017-10-25,142.98,143.94,142.44,143.68,1174666
PYPL,2017-10-25,69.94,71.42,69.85,71.02,12755811
QCOM,2017-10-25,53.98,54.43,53.475,53.84,7581466
QRVO,2017-10-25,71.8,73.39,71.31,71.78,1460316
RCL,2017-10-25,121.75,122.86,120.71,121.255,1164345
REGN,2017-10-25,424.53,429.7295,420.515,421.93,982153
REG,2017-10-25,63.02,63.205,61.91,62.94,580482
RE,2017-10-25,233.57,238.0614,231.76,233.09,475029
RF,2017-10-25,15.45,15.805,15.38,15.565,18576190
RHI,2017-10-25,51.98,53.49,51.24,51.6,2363463
RHT,2017-10-25,120.93,121.64,119.68,120.25,1359353
RJF,2017-10-25,86.35,86.8,85.14,85.69,671918
RL,2017-10-25,90.8,92.4,90.2,91.905,1351434
RMD,2017-10-25,78.58,79.91,77.71,78.4,583099
ROK,2017-10-25,188.25,188.99,186.27,187.04,563078
ROP,2017-10-25,254.68,256,253.7,255.21,246703
ROST,2017-10-25,64,64.32,63.3,63.84,2364173
RRC,2017-10-25,18.09,18.57,17.78,18.09,9972358
RSG,2017-10-25,63.76,64.16,63.64,63.78,804623
RTN,2017-10-25,189,189.87,187.92,189.18,1112279
SBAC,2017-10-25,148.16,148.93,146.18,146.48,772403
SBUX,2017-10-25,54.24,54.39,53.66,54.16,8281219
SCG,2017-10-25,48.09,48.09,46.4,47.56,2044560
SCHW,2017-10-25,45.38,45.48,44.215,44.65,5197489
SEE,2017-10-25,44.47,44.68,44.1,44.59,1664792
SHW,2017-10-25,390.12,393.41,385.62,392.69,608078
SIG,2017-10-25,66.32,66.51,64.11,65.51,994371
SJM,2017-10-25,104.1,104.28,102.31,103.92,1063013
SLB,2017-10-25,62.5,63.62,62.4,63.46,9382437
SLG,2017-10-25,96.31,96.78,94.95,95.8,938773
SNA,2017-10-25,161.9,162.18,158.18,159.93,687498
SNI,2017-10-25,83.73,83.73,83.26,83.51,728123
SNPS,2017-10-25,85.45,86.81,85.22,85.69,1391811
SO,2017-10-25,52.18,52.33,51.69,52.22,3951850
SPGI,2017-10-25,161.9,162.29,160.18,160.945,1037940
SPG,2017-10-25,163.06,163.88,161.08,163.67,1061212
SRCL,2017-10-25,71.63,71.97,71.1,71.4,527762
SRE,2017-10-25,114.63,114.7,113.27,114.34,1553600
STI,2017-10-25,60.43,60.46,59.45,59.77,3387431
STT,2017-10-25,96.51,96.715,93.16,94.05,2885103
STX,2017-10-25,38.47,38.68,37.5,38.15,7430651
STZ,2017-10-25,213.2,213.81,211.515,212.47,824174
SWKS,2017-10-25,104.91,105.99,103.38,104.57,1350161
SWK,2017-10-25,165,165.11,162.05,163.57,978906
SYF,2017-10-25,32.38,32.63,32,32.385,7238597
SYK,2017-10-25,149.32,150.56,149.02,150.17,837572
SYMC,2017-10-25,32.27,32.68,32.045,32.18,3249905
SYY,2017-10-25,54.83,54.91,54.25,54.55,1576264
TAP,2017-10-25,83.44,83.44,81.21,82.25,1628084
TDG,2017-10-25,267.42,273.71,267.42,272.64,268580
TEL,2017-10-25,88.8,89.27,88.32,88.9,854461
TGT,2017-10-25,62.74,62.97,61.37,61.86,4397133
TIF,2017-10-25,94,94.14,92.7,93.48,666790
TJX,2017-10-25,71.74,71.95,71.07,71.45,2658827
TMK,2017-10-25,84.48,86.5,83.11,84.6,669639
TMO,2017-10-25,198.38,200.99,196.99,199.78,1845826
TPR,2017-10-25,40.3,40.4,39.72,40.24,2489161
TRIP,2017-10-25,38.37,38.5,37.25,37.59,5388447
TROW,2017-10-25,96.62,96.91,93.95,95.15,1831446
TRV,2017-10-25,133.38,133.44,131.75,131.795,1383539
TSCO,2017-10-25,58.47,58.77,57.45,57.92,4453581
TSN,2017-10-25,70.69,71.14,69.95,71.08,1786533
TSS,2017-10-25,70.6,71.63,69.85,70.44,1997331
TWX,2017-10-25,100.17,100.17,98.68,98.71,8981643
TXN,2017-10-25,95,96.7,94.16,95.82,6967092
TXT,2017-10-25,54.29,54.57,53.52,53.71,1241634
T,2017-10-25,34.26,34.35,33.33,33.4854,91195287
UAA,2017-10-25,16.2,16.39,15.75,16,7382574
UAL,2017-10-25,60.41,60.58,59.42,59.935,5891988
UA,2017-10-25,14.79,14.84,14.29,14.65,5656793
UDR,2017-10-25,37.95,38.3,37.93,38.21,1430182
UHS,2017-10-25,110.5,110.63,106.56,110.5,1816509
ULTA,2017-10-25,202.6,203.43,199.5614,201.29,785376
UNH,2017-10-25,208.32,209.14,207.071,207.53,2199301
UNM,2017-10-25,52.89,52.93,51.94,52.22,959492
UNP,2017-10-25,113.08,113.49,109.83,110.38,4342691
UPS,2017-10-25,119.58,119.74,118.435,118.57,2836219
URI,2017-10-25,143.25,144.1,138.19,138.88,2215041
USB,2017-10-25,54.44,54.54,53.73,54.155,4629100
UTX,2017-10-25,119.71,120.29,118.87,118.99,3146881
VAR,2017-10-25,106.91,108.65,106.55,108.23,903750
VFC,2017-10-25,71.39,71.66,70.53,71.28,2648627
VIAB,2017-10-25,25.4,25.65,25.2,25.48,2657689
VLO,2017-10-25,77.7,77.87,76.95,77.78,4397323
VMC,2017-10-25,123.25,123.5,121.34,122.365,1306176
VNO,2017-10-25,73.61,73.7169,72.41,72.825,853034
VRSK,2017-10-25,84.53,84.93,83.96,84.2,540561
VRSN,2017-10-25,108.74,109.13,107.73,107.75,989842
VRTX,2017-10-25,150.08,151.09,146.08,146.8,2388956
VTR,2017-10-25,61.7,61.99,60.82,61.49,1728184
VZ,2017-10-25,48.68,48.79,48.15,48.66,17404153
V,2017-10-25,109.41,110.61,108,109.55,12208648
WAT,2017-10-25,188.19,191.05,187.66,190.415,549121
WBA,2017-10-25,70,70.1092,66.05,69.36,16803553
WDC,2017-10-25,87.5,88.19,86.52,87.29,2812195
WEC,2017-10-25,66.76,66.95,65.73,66.755,1113552
WFC,2017-10-25,55.49,55.58,54.87,55.255,13492264
WHR,2017-10-25,162.72,163,159.71,160.99,2353490
WLTW,2017-10-25,163.17,163.87,162.15,163.24,762399
WMB,2017-10-25,28.71,28.81,27.8,28.35,7929377
WMT,2017-10-25,87.85,88.6,87.43,88.49,5186064
WM,2017-10-25,77.93,77.93,77.38,77.51,1628264
WRK,2017-10-25,61.32,61.32,60.37,61,1490068
WU,2017-10-25,20.09,20.15,19.89,20.025,2376740
WYNN,2017-10-25,144.6,146.549,143,143.51,1705435
WYN,2017-10-25,102.22,105.19,102,104.41,3163842
WY,2017-10-25,34.74,34.81,34.45,34.68,1818189
XEC,2017-10-25,113.2,113.4,112.01,113.07,728407
XEL,2017-10-25,49.3,49.45,48.56,49.375,2780521
XLNX,2017-10-25,71.32,71.81,70.38,70.72,2649060
XL,2017-10-25,41.47,42.83,41.2,41.49,2949749
XOM,2017-10-25,83.45,83.73,82.9465,83.195,7654137
XRAY,2017-10-25,60.91,61.28,60.66,61,1687953
XRX,2017-10-25,33.43,33.52,32.945,33.09,1727885
XYL,2017-10-25,64.83,64.88,64.13,64.525,717098
YUM,2017-10-25,75,75.31,74.18,74.68,1783047
ZBH,2017-10-25,121,121.69,119.93,121.5,916652
ZION,2017-10-25,46.4,46.88,45.52,45.99,3037776
ZTS,2017-10-25,64.81,64.99,64.28,64.38,1593840
AAL,2017-10-26,52,53.19,48.32,48.61,12079047
AAPL,2017-10-26,157.23,157.8295,156.78,157.41,17000469
AAP,2017-10-26,82.89,87.64,81.31,85.65,3229414
ABBV,2017-10-26,91.86,91.86,85.24,89.56,10307524
ABC,2017-10-26,83.97,85.8,77.47,78.77,4756230
ABT,2017-10-26,55.34,55.69,55.08,55.48,5033437
ACN,2017-10-26,141.58,142.91,141.34,141.97,1965835
ADBE,2017-10-26,172.06,175.02,172.02,173.75,2581165
ADI,2017-10-26,90.26,90.96,89.86,90.56,1239705
ADM,2017-10-26,43.67,43.77,42.98,43.01,3256893
ADP,2017-10-26,117.26,117.85,116.71,117.3,1606304
ADSK,2017-10-26,120.21,121.95,119.46,121.35,903374
ADS,2017-10-26,236.04,237.8,232.56,232.59,334666
AEE,2017-10-26,61.5,61.96,61.23,61.38,1297968
AEP,2017-10-26,73.84,74.9,73.67,73.76,2304127
AES,2017-10-26,10.97,11.03,10.75,10.86,4660136
AET,2017-10-26,160.13,184.98,160,178.6,5340258
AFL,2017-10-26,84.99,85.7,83.21,83.63,2203748
AGN,2017-10-26,179.82,181.08,174.66,176.33,5801451
AIG,2017-10-26,65.43,65.45,64.435,64.85,4041426
AIV,2017-10-26,43.96,44.07,43.19,43.35,1021376
AIZ,2017-10-26,99.93,101.56,99.93,100.43,335336
AJG,2017-10-26,62.74,62.905,62.1,62.25,759352
AKAM,2017-10-26,54.02,54.65,52.88,53.34,3689642
ALB,2017-10-26,139.4,139.759,137.6,139.04,1375894
ALGN,2017-10-26,202.59,207.65,199.45,202.98,1933352
ALK,2017-10-26,69.37,70.46,65.26,65.38,6049323
ALLE,2017-10-26,80.72,82.24,79.26,80.7,3297230
ALL,2017-10-26,93.55,94.23,93.3201,93.96,1254343
ALXN,2017-10-26,130.85,131.75,125.79,126.07,4979025
AMAT,2017-10-26,55.67,56.43,55.59,55.93,8210468
AMD,2017-10-26,12.45,12.46,12,12.005,87625437
AME,2017-10-26,68.93,69.31,68.525,69.23,843304
AMGN,2017-10-26,170.87,177.44,169.6842,176.52,5998501
AMG,2017-10-26,189.74,191.23,188.91,190.99,306540
AMP,2017-10-26,158.07,163.04,157.54,162.8,1514536
AMT,2017-10-26,138.06,139.24,137.41,138.45,1692740
AMZN,2017-10-26,980.33,982.9,968.55,972.43,5618675
ANDV,2017-10-26,105.29,105.29,103.76,104.75,1053884
ANSS,2017-10-26,133.51,133.99,132.53,133.84,319403
ANTM,2017-10-26,206,209.91,205.2404,206.91,2114835
AON,2017-10-26,152.15,152.15,149.8,151.21,1510197
AOS,2017-10-26,59.52,59.91,59.12,59.67,1451133
APA,2017-10-26,39.56,40,38.895,39.59,3114453
APC,2017-10-26,47.68,48,46.745,47.69,5328859
APD,2017-10-26,159.85,161.96,158.62,161.39,2326473
APH,2017-10-26,87.25,87.27,85.5,85.5,1808283
ARE,2017-10-26,122.75,122.75,121.02,121.73,466331
ARNC,2017-10-26,24.99,25.08,24.29,24.59,5047048
ATVI,2017-10-26,62.27,62.59,61.88,62.06,4846358
AVB,2017-10-26,181.4,181.4,179.81,180.66,537642
AVGO,2017-10-26,247.27,247.85,243.76,243.76,2444599
AVY,2017-10-26,103.5,105.71,103.4,104.86,815215
AWK,2017-10-26,87.25,88.155,87.2,87.49,779060
AXP,2017-10-26,93.99,95.73,93.98,95.69,4136780
AYI,2017-10-26,157.18,161.21,155.01,159.21,931474
AZO,2017-10-26,575.8,596.65,560.82,590.89,1417358
A,2017-10-26,67.53,67.83,67.2,67.71,1418152
BAC,2017-10-26,27.69,27.98,27.68,27.74,55342484
BAX,2017-10-26,64.53,65.425,64.21,64.93,2265084
BA,2017-10-26,259.72,261.44,257.31,259.27,3419137
BBT,2017-10-26,48,48.71,47.91,48.62,4109701
BBY,2017-10-26,55.07,56.4679,55.02,55.95,4163594
BDX,2017-10-26,211.49,211.55,209.47,209.84,1936360
BEN,2017-10-26,43.98,44.15,42.76,43.95,3197895
BF.B,2017-10-26,55.67,56.54,55.58,56.33,669560
BHF,2017-10-26,61.95,63.24,61.61,63.19,550698
BHGE,2017-10-26,30.12,30.34,29.73,29.94,2599019
BIIB,2017-10-26,310,313.57,305.12,307.64,1905314
BK,2017-10-26,52.04,52.58,51.83,52.22,4978332
BLK,2017-10-26,472.18,475.3,470.67,473.48,495196
BLL,2017-10-26,42.75,42.89,42.47,42.73,1744594
BMY,2017-10-26,62.51,63.25,60.4,60.95,13116258
BRK.B,2017-10-26,189.65,189.92,187.831,188.61,2740876
BSX,2017-10-26,28.44,29.31,28.37,28.82,12223783
BWA,2017-10-26,51.66,53.84,51.6,53.37,2553330
BXP,2017-10-26,122.25,122.25,120.4,121.28,409636
CAG,2017-10-26,33.81,34.01,33.32,33.38,4251942
CAH,2017-10-26,68.5,69.34,64.2,64.75,8325001
CAT,2017-10-26,136.88,138.24,136.85,136.94,5745354
CA,2017-10-26,33,33.28,31.45,32.63,5181807
CBG,2017-10-26,39.23,39.67,39.23,39.59,1353782
CBOE,2017-10-26,110,111.62,109.6,111.49,757321
CBS,2017-10-26,57.09,58.01,56.76,57.04,6161269
CB,2017-10-26,154.87,155.39,154.04,154.75,1218626
CCI,2017-10-26,105,105.18,103.16,103.18,2072633
CCL,2017-10-26,66.24,66.875,66.24,66.6,2149513
CDNS,2017-10-26,42.37,42.88,42.26,42.72,1842936
CELG,2017-10-26,98.95,101.15,94.5513,99.99,69847444
CERN,2017-10-26,72.14,72.17,71.13,71.32,2928995
CFG,2017-10-26,38.3,38.99,38.19,38.51,4599947
CF,2017-10-26,37.31,37.535,36.62,37.45,2317350
CHD,2017-10-26,45.81,46.14,45.67,45.76,1453519
CHK,2017-10-26,3.54,3.56,3.41,3.53,23565273
CHRW,2017-10-26,79.63,80.83,79.16,79.59,2095430
CHTR,2017-10-26,322,328.0856,312.41,316.29,8927655
CINF,2017-10-26,75.99,76.505,75.42,76.02,416085
CI,2017-10-26,196.38,202.22,195.9,198.75,1765465
CLX,2017-10-26,127.43,128.83,127.43,127.86,855296
CL,2017-10-26,71.77,72.17,71.1,71.21,4020693
CMA,2017-10-26,79.12,80.005,79.12,79.71,1313259
CMCSA,2017-10-26,35.89,37.2,35.52,36.27,58632000
CME,2017-10-26,134.6,137,132.77,136.6,1782944
CMG,2017-10-26,275.35,282.66,270,281.52,3333743
CMI,2017-10-26,177.4,179.265,176.85,178.64,782333
CMS,2017-10-26,48.44,48.92,47.9,47.94,2385451
CNC,2017-10-26,91.18,91.42,89.87,91.13,2356426
CNP,2017-10-26,29.51,29.77,29.445,29.49,2390736
COF,2017-10-26,91,92.72,90.98,92.52,3210078
COG,2017-10-26,24.41,24.68,24.1,24.65,5656312
COL,2017-10-26,135.15,135.55,134.92,135.05,1614525
COO,2017-10-26,237.63,243.04,237.63,240.41,454779
COP,2017-10-26,50.39,51.77,49.79,51.46,7564583
COST,2017-10-26,162.46,163.55,160.79,162.46,3038865
COTY,2017-10-26,15.4,15.465,15.22,15.24,3305877
CPB,2017-10-26,46.25,47.59,46.09,47.52,3831235
CRM,2017-10-26,99.82,100.76,99.3,100.05,3863316
CSCO,2017-10-26,34.41,34.51,34.07,34.27,14616103
CSRA,2017-10-26,31.91,32.18,31.84,31.84,1345100
CSX,2017-10-26,52.44,52.94,50.675,52.35,13005129
CTAS,2017-10-26,150.87,151.7,150.64,151.55,384775
CTL,2017-10-26,18.59,18.68,18.4,18.51,13090035
CTSH,2017-10-26,75.31,75.51,74.54,74.58,3390160
CTXS,2017-10-26,82.4,83.36,80.2,81.2,4645756
CVS,2017-10-26,75.79,76.47,70.78,73.31,21982480
CVX,2017-10-26,118.78,119,118.14,118.44,4092852
CXO,2017-10-26,130.9,130.965,128.86,130.12,806593
C,2017-10-26,73.66,74.25,73.5958,73.79,13213118
DAL,2017-10-26,52.87,53.62,50.74,50.93,10913632
DE,2017-10-26,130.91,132.78,130.54,132.14,1786944
DFS,2017-10-26,65.7,66.92,65.565,66.69,3020761
DGX,2017-10-26,94.89,95.75,94.16,94.8,1216616
DG,2017-10-26,84.14,85.07,83.88,84.37,1719331
DHI,2017-10-26,43.6,44.06,43.32,44,3086706
DHR,2017-10-26,90.7,91.63,90.34,91.46,2691883
DISCA,2017-10-26,19.24,19.485,19.11,19.34,2573226
DISCK,2017-10-26,18.15,18.4,18.04,18.27,1589768
DISH,2017-10-26,48.87,49.03,47.91,47.92,1676220
DIS,2017-10-26,97.58,99.48,97.25,98.56,6167514
DLR,2017-10-26,122.85,123.5,115.6,115.81,2865399
DLTR,2017-10-26,92.12,93.34,91.78,93.23,1638732
DOV,2017-10-26,95.24,96.62,95.08,96.47,1182143
DPS,2017-10-26,85.93,87.54,85.45,86.46,2516622
DRE,2017-10-26,29.58,29.58,28.28,28.61,2210542
DRI,2017-10-26,82.27,83.03,82.195,82.79,803144
DTE,2017-10-26,111.22,112.17,110.04,110.12,1365620
DUK,2017-10-26,88.12,88.55,87.35,87.36,2708370
DVA,2017-10-26,62.64,63.04,61.405,61.53,2426617
DVN,2017-10-26,34.4,34.995,33.97,34.91,5216556
DWDP,2017-10-26,72.33,73.85,72.03,73.05,16846954
DXC,2017-10-26,91.31,91.38,90.5,90.93,638377
D,2017-10-26,79.99,80.94,79.61,80.41,3390460
EA,2017-10-26,115.07,117.06,115.02,115.83,2453215
EBAY,2017-10-26,36.74,37.24,36.72,36.9,7635246
ECL,2017-10-26,133.3,133.88,132.42,132.67,806207
ED,2017-10-26,85.74,86.12,85.2,85.5,1354918
EFX,2017-10-26,107.3,109.295,107.04,108.95,1340671
EIX,2017-10-26,79.58,79.9067,78.71,78.73,1359617
EL,2017-10-26,111.16,112.49,111.16,111.79,1639529
EMN,2017-10-26,91.07,91.67,90.78,91.04,1868239
EMR,2017-10-26,66.79,67.05,66.43,66.83,2006067
EOG,2017-10-26,96.45,97.19,95.74,96.92,1980801
EQIX,2017-10-26,460.32,462.71,453.27,454.2,469027
EQR,2017-10-26,67.68,67.68,66.57,67.15,1887467
EQT,2017-10-26,60.86,60.86,58.2,60.07,6846637
ESRX,2017-10-26,61.18,62.3999,58.62,58.93,8244936
ESS,2017-10-26,259.08,260.26,257.51,259.65,259229
ES,2017-10-26,62.52,62.84,62.145,62.24,1615914
ETFC,2017-10-26,43.48,44.08,43.28,43.64,1897664
ETN,2017-10-26,79.5,79.94,79.2,79.5,1642770
ETR,2017-10-26,86.77,87,86.11,86.18,1012807
EVHC,2017-10-26,42.64,43.45,41.88,43.27,2228235
EW,2017-10-26,103.5,105.29,102.37,103.37,3305338
EXC,2017-10-26,40.25,40.34,39.87,39.88,3993835
EXPD,2017-10-26,59.03,59.74,58.96,59.23,860983
EXPE,2017-10-26,148.17,148.48,145.05,147.35,5956792
EXR,2017-10-26,80.65,80.65,76.55,78.7,2684302
FAST,2017-10-26,46.77,47.75,46.33,47.49,2180719
FBHS,2017-10-26,66.42,68.82,66.42,68.35,1998155
FB,2017-10-26,171.38,172.285,170.39,170.63,11833141
FCX,2017-10-26,14.83,14.9,14.6,14.69,16863119
FDX,2017-10-26,226.32,230.08,225.9,229.04,1430408
FE,2017-10-26,31.99,32.17,31.66,31.78,3028583
FFIV,2017-10-26,119.5,127.48,118.76,124.05,2431749
FISV,2017-10-26,129.08,129.505,128.56,128.94,465237
FIS,2017-10-26,96.1,96.36,95.74,95.94,888029
FITB,2017-10-26,28.64,29.01,28.495,28.85,5313936
FLIR,2017-10-26,46.86,48.06,46.715,47.72,2788925
FLR,2017-10-26,42.65,42.99,42.55,42.69,716612
FLS,2017-10-26,44.77,44.92,44.47,44.74,868589
FL,2017-10-26,31.425,33.21,31.33,33.07,5548389
FMC,2017-10-26,93.87,94,92.65,93.14,730344
FOXA,2017-10-26,26.32,26.685,26.05,26.31,5177392
FOX,2017-10-26,25.76,26,25.42,25.7,1800681
FRT,2017-10-26,123.99,123.99,120.07,121.73,687111
FTI,2017-10-26,25.5,26.69,25.16,26.58,8261203
FTV,2017-10-26,73.1,73.76,72.57,73.47,1765984
F,2017-10-26,12.2,12.34,12.06,12.27,49003126
GD,2017-10-26,208.18,208.5,202.03,203.91,1474183
GE,2017-10-26,21.57,21.65,21.2,21.32,86283723
GGP,2017-10-26,20.91,20.92,20.175,20.45,6814440
GILD,2017-10-26,78.29,79.5,77,77.88,12451262
GIS,2017-10-26,51.59,52.04,51.31,51.76,3248498
GLW,2017-10-26,31.54,31.94,31.53,31.7,5888889
GM,2017-10-26,45.19,45.64,45.1,45.25,9650167
GOOGL,2017-10-26,998.47,1006.51,990.47,991.42,2369838
GOOG,2017-10-26,980,987.6,972.2,972.56,2042149
GPC,2017-10-26,88.45,90.03,87.33,89.4,980650
GPN,2017-10-26,99.76,100.58,99.26,100.4,1796716
GPS,2017-10-26,27.26,27.635,26.865,27.28,3681097
GRMN,2017-10-26,56.71,56.75,56.14,56.47,653483
GS,2017-10-26,242.61,244,241.53,241.72,1948825
GT,2017-10-26,34,34.0339,33.56,33.67,4313543
GWW,2017-10-26,197.88,205.17,195.07,201.18,1486468
HAL,2017-10-26,41.53,41.91,40.96,41.24,8211259
HAS,2017-10-26,94.94,95.46,94.23,94.93,2011365
HBAN,2017-10-26,13.8,13.97,13.72,13.91,12749488
HBI,2017-10-26,22.83,22.88,22.56,22.82,4970059
HCA,2017-10-26,79.43,79.58,76.7,76.89,3925410
HCN,2017-10-26,66.66,66.86,65.63,65.76,1133938
HCP,2017-10-26,25.59,25.65,25.17,25.21,2462910
HD,2017-10-26,166.39,167.94,166.1068,167.65,3750464
HES,2017-10-26,42.26,42.38,40.26,41.28,6729012
HIG,2017-10-26,55.2,55.575,54.86,55.56,2800376
HII,2017-10-26,234.41,235.025,230.26,231.82,175241
HLT,2017-10-26,72.1,72.93,70.9,72.48,3318430
HOG,2017-10-26,49.06,49.1,48.57,48.8,1186852
HOLX,2017-10-26,37.12,37.525,36.91,37.13,1978342
HON,2017-10-26,146.5,146.5,145.19,145.84,2146669
HPE,2017-10-26,14.21,14.31,14.08,14.25,7006971
HPQ,2017-10-26,21.78,21.91,21.47,21.52,17010037
HP,2017-10-26,51.52,52.36,51.01,51.93,1734887
HRB,2017-10-26,26.05,26.56,25.98,26.51,1976348
HRL,2017-10-26,30.39,30.61,30.21,30.37,2043750
HRS,2017-10-26,136.88,137.39,135.53,135.86,401311
HSIC,2017-10-26,83.21,83.73,81.1,81.47,1656070
HST,2017-10-26,19.46,19.48,19.24,19.4,4283057
HSY,2017-10-26,107.47,107.5,102.52,102.87,2601844
HUM,2017-10-26,249.94,254.28,248.32,251.52,1142057
IBM,2017-10-26,154.31,155.12,153.54,153.6,4300543
ICE,2017-10-26,66,66.2,65.37,65.61,4553065
IDXX,2017-10-26,162.78,164.46,162.21,164.25,351827
IFF,2017-10-26,149.63,150.3,148.7,150,171280
ILMN,2017-10-26,205,209.01,202.2,208.31,1082088
INCY,2017-10-26,113.49,116.05,112.81,115.56,1731209
INFO,2017-10-26,42.9,43.44,42.651,42.99,3132302
INTC,2017-10-26,40.91,41.575,40.71,41.35,38247395
INTU,2017-10-26,150.05,151.95,149.43,151.33,1124783
IPG,2017-10-26,19.55,20.29,19.5,20.17,9746014
IP,2017-10-26,58.52,58.55,57.55,58,2000251
IQV,2017-10-26,101.59,106.65,100,105.5,3206995
IRM,2017-10-26,39.95,40.1123,39.65,39.66,948932
IR,2017-10-26,92.05,92.485,90.6,90.66,2145316
ISRG,2017-10-26,373.5,382.15,371.63,372.36,1047226
ITW,2017-10-26,158.67,158.975,157.43,157.5,950383
IT,2017-10-26,124.49,126.09,124.29,124.75,561965
IVZ,2017-10-26,37.7,37.75,36.42,37.15,2334045
JBHT,2017-10-26,106.31,109.42,106.21,108.88,620315
JCI,2017-10-26,41.49,42.31,41.41,42.17,5360756
JEC,2017-10-26,58,58.92,58,58.73,465331
JNJ,2017-10-26,142.51,143.75,141.38,141.81,5841067
JNPR,2017-10-26,24.56,24.93,24.5,24.86,9890881
JPM,2017-10-26,101.35,102.4201,101.32,101.74,13054361
JWN,2017-10-26,41.67,42.69,41.35,42.21,2793651
KEY,2017-10-26,18.34,18.62,18.29,18.52,14302363
KHC,2017-10-26,77.59,77.94,77.15,77.3,2849633
KIM,2017-10-26,18.5,18.75,17.775,18.33,7425953
KLAC,2017-10-26,107.04,109.78,107.0036,108.85,2349172
KMB,2017-10-26,113.04,114.4,113.02,113.59,2142898
KMI,2017-10-26,18.01,18.11,17.87,18,14522506
KMX,2017-10-26,74.26,74.91,73.891,74.86,1319743
KORS,2017-10-26,49.81,50.03,49.5399,49.76,1380936
KO,2017-10-26,46.32,46.75,46.22,46.23,10569064
KR,2017-10-26,21.25,21.35,20.635,20.82,8778048
KSS,2017-10-26,43.99,44.9,43.6,44.64,4536255
KSU,2017-10-26,102.67,105.24,102,104.68,918080
K,2017-10-26,60.76,60.89,60.03,60.55,3217503
LB,2017-10-26,43.48,44.77,43.2,44.23,3807717
LEG,2017-10-26,48.34,48.41,47.79,48.23,1365758
LEN,2017-10-26,57.0686,57.4608,56.8529,57.3137,1721014
LH,2017-10-26,153.36,154.24,152.01,153.39,1266192
LKQ,2017-10-26,36.58,37.4,35.78,37.1,3059423
LLL,2017-10-26,188.4,190,182.89,185.45,1005454
LLY,2017-10-26,84.67,85.11,83.83,84.16,3821119
LMT,2017-10-26,313.44,314.42,303.31,307.89,1599418
LNC,2017-10-26,76.63,77.36,76.63,76.99,1139086
LNT,2017-10-26,43.43,43.76,43.31,43.38,1020452
LOW,2017-10-26,81.11,82.48,80.96,81.53,5133994
LRCX,2017-10-26,204.7,208.65,204.28,206.78,1869202
LUK,2017-10-26,25.67,25.78,25.53,25.53,1166863
LUV,2017-10-26,57.42,58.72,54.19,55.11,14331674
LYB,2017-10-26,100.42,101.71,99.67,101.23,3166896
L,2017-10-26,48.44,48.51,48.17,48.37,842915
MAA,2017-10-26,102.75,102.75,99.61,99.72,1698313
MAC,2017-10-26,56.45,57.12,55.25,57.05,1907120
MAR,2017-10-26,117.53,119.36,116.4,118.81,2637754
MAS,2017-10-26,39.96,40.31,39.92,40.11,3241628
MAT,2017-10-26,15.46,15.62,15.29,15.37,16017764
MA,2017-10-26,147,147.365,146.35,146.59,2574878
MCD,2017-10-26,164.14,164.65,163.75,164.01,2934412
MCHP,2017-10-26,92.84,93.64,92.84,93.12,1255153
MCK,2017-10-26,158.81,162.61,142.6,143.54,7193756
MCO,2017-10-26,146.49,148,146.46,147.38,912932
MDLZ,2017-10-26,41.3,41.35,40.89,40.91,6209118
MDT,2017-10-26,78.9,80.72,78.86,80.44,7331119
MET,2017-10-26,54.11,54.3865,54.04,54.21,3374417
MGM,2017-10-26,31.13,31.15,30.62,30.83,5564681
MHK,2017-10-26,264.71,264.71,261.1,262.98,1496981
MKC,2017-10-26,99.44,99.44,98.65,99.04,626035
MLM,2017-10-26,212.95,217.5,210.63,216.92,508222
MMC,2017-10-26,83.62,83.87,81.31,81.36,3179196
MMM,2017-10-26,238.26,238.8,232.31,232.94,3384956
MNST,2017-10-26,56.74,57.02,56.5,56.75,1206348
MON,2017-10-26,121.39,122.02,121.37,121.45,4154466
MOS,2017-10-26,21.25,21.28,20.83,21.16,3965439
MO,2017-10-26,64.34,65.94,63.71,65.79,8939467
MPC,2017-10-26,57.52,57.92,55.87,57.27,4239542
MRK,2017-10-26,62.29,62.69,61.805,61.99,10744312
MRO,2017-10-26,13.52,13.61,13.28,13.56,11090876
MSFT,2017-10-26,79.2,79.42,78.75,78.76,32120717
MSI,2017-10-26,90.13,90.43,89.31,90.28,410732
MS,2017-10-26,50.75,51.2,50.58,50.77,9715670
MTB,2017-10-26,166.72,168.22,165.53,167.6,699080
MTD,2017-10-26,667.48,670.89,660.3,667.74,138782
MU,2017-10-26,41.17,41.18,40.31,40.6,27453458
MYL,2017-10-26,39.25,39.68,38.27,38.57,4486808
M,2017-10-26,21.28,21.47,20.92,21.34,7825241
NAVI,2017-10-26,11.84,12.18,11.8,11.95,5395771
NBL,2017-10-26,26.83,27.03,26.37,26.87,4505739
NCLH,2017-10-26,54.8,55.25,54.53,54.92,1375435
NDAQ,2017-10-26,72.61,72.87,72.01,72.29,1464443
NEE,2017-10-26,154.8,156,153.36,153.39,1473478
NEM,2017-10-26,37.01,37.19,35.07,35.81,8557054
NFLX,2017-10-26,194.66,197.61,194.08,195.21,5185830
NFX,2017-10-26,28.76,29.11,28.06,29.07,2199870
NI,2017-10-26,26.62,26.77,26.4,26.47,1881154
NKE,2017-10-26,55.26,57.25,55.14,56.81,22185144
NLSN,2017-10-26,38.85,39.53,38.71,39.27,4866412
NOC,2017-10-26,306,306,295.56,297.99,1057886
NOV,2017-10-26,33.57,34.165,33.41,33.86,4463584
NRG,2017-10-26,25.04,25.1,24.58,24.77,3408461
NSC,2017-10-26,131,133.63,130.2975,133.25,2320257
NTAP,2017-10-26,43.92,44.675,43.82,44.42,1834497
NTRS,2017-10-26,95.07,96.22,93.01,95.52,954524
NUE,2017-10-26,59.31,59.805,58.84,59.73,2461470
NVDA,2017-10-26,194.78,196.16,193.81,195.69,8068563
NWL,2017-10-26,40.56,40.65,40.2519,40.4,2664262
NWSA,2017-10-26,13.69,13.82,13.62,13.68,1756657
NWS,2017-10-26,14,14.15,13.925,14,474823
OKE,2017-10-26,54,54.19,52.82,53.43,2910328
OMC,2017-10-26,70.11,71.39,69.75,70.36,2754733
ORCL,2017-10-26,50.11,50.3,49.77,50.15,16952945
ORLY,2017-10-26,192,215.82,190,214,4258925
OXY,2017-10-26,65.42,65.67,64.38,64.62,4454192
O,2017-10-26,54.73,54.975,53.35,53.44,3000380
PAYX,2017-10-26,64.42,64.84,64.23,64.59,1374508
PBCT,2017-10-26,18.67,18.9,18.65,18.85,1685978
PCAR,2017-10-26,70.79,72.37,70.48,72.08,3563577
PCG,2017-10-26,56.98,57.34,56.64,56.74,3300517
PCLN,2017-10-26,1937.35,1945,1931.01,1939.29,378062
PDCO,2017-10-26,39.72,40.36,39.03,39.5,2308630
PEG,2017-10-26,49.44,49.45,49.03,49.36,2468320
PEP,2017-10-26,110.67,111.24,110.41,110.73,2864970
PFE,2017-10-26,36.09,36.215,35.6,35.74,17432863
PFG,2017-10-26,68.22,68.3,67.65,68.2,1005781
PGR,2017-10-26,48.87,49.25,48.67,49.15,2883147
PG,2017-10-26,87.19,87.77,87.1,87.5,6233848
PHM,2017-10-26,29.36,29.82,29.3,29.76,5457797
PH,2017-10-26,185,185.47,184.19,184.83,567593
PKG,2017-10-26,117,120.75,116.51,118.58,912790
PKI,2017-10-26,71.47,72.25,71.05,72.1,613797
PLD,2017-10-26,64.31,64.44,63.61,64.27,2267051
PM,2017-10-26,107.5,107.85,106.86,106.93,3468067
PNC,2017-10-26,138.32,138.74,137.56,137.85,1547305
PNR,2017-10-26,71.45,71.6,71.1,71.16,873606
PNW,2017-10-26,88.71,89.22,88.09,88.14,709935
PPG,2017-10-26,118.59,119.07,118.07,118.67,1021385
PPL,2017-10-26,37.91,38.17,37.67,37.69,3272731
PRGO,2017-10-26,85.41,85.755,83.1,83.54,1103253
PRU,2017-10-26,111.59,112.64,111.57,111.89,1205279
PSA,2017-10-26,201.07,206,198.11,204.21,2974434
PSX,2017-10-26,91.51,92,90.8,91.18,1683305
PVH,2017-10-26,130.13,130.73,129.02,129.04,467913
PWR,2017-10-26,37.41,37.97,37.29,37.83,922124
PXD,2017-10-26,142.5,143.57,141.351,142.31,1421670
PX,2017-10-26,144.64,149.91,143.29,149.6,2803741
PYPL,2017-10-26,71.46,72.07,71.04,71.34,8015095
QCOM,2017-10-26,54.1,54.39,53.665,53.8,5270765
QRVO,2017-10-26,72.13,72.52,71.445,71.56,595058
RCL,2017-10-26,122.08,123.28,121.84,123.06,1036447
REGN,2017-10-26,416.7,420.61,412.49,416.04,852174
REG,2017-10-26,63.27,63.27,61.8,62.38,590817
RE,2017-10-26,234,236.14,231.895,234.95,371487
RF,2017-10-26,15.6,15.88,15.6,15.81,18389313
RHI,2017-10-26,51.84,53.48,51.76,53.26,1134656
RHT,2017-10-26,120.57,121.15,119.91,120.29,1507519
RJF,2017-10-26,85.73,85.77,83.44,84.58,1578402
RL,2017-10-26,91.87,92.84,91.22,91.26,1412041
RMD,2017-10-26,78.53,79.65,77.87,78.61,836691
ROK,2017-10-26,188.12,188.58,187.15,188.03,511216
ROP,2017-10-26,256.39,257.76,255.23,257.52,273237
ROST,2017-10-26,64.02,64.71,63.71,64.27,1624035
RRC,2017-10-26,18.03,18.03,17.44,17.72,8772553
RSG,2017-10-26,64.09,65.5,64.08,65.37,1460402
RTN,2017-10-26,189.69,190.25,179.2949,181.86,4084772
SBAC,2017-10-26,147.24,147.24,145.81,146.55,1522139
SBUX,2017-10-26,54.5,55.75,54.5,54.91,12211440
SCG,2017-10-26,47.26,48.15,47,47.83,1995340
SCHW,2017-10-26,44.74,45.64,44.545,45.35,5767231
SEE,2017-10-26,44.76,44.9,44.52,44.74,1612213
SHW,2017-10-26,393.62,398.22,391.82,396.5,597837
SIG,2017-10-26,65.32,65.9399,64.32,65.84,911715
SJM,2017-10-26,103.99,104.52,102.93,104.14,957897
SLB,2017-10-26,63.45,63.81,63.06,63.37,8668313
SLG,2017-10-26,96.41,96.75,95.36,95.88,940859
SNA,2017-10-26,160.21,161.2,158.85,159.47,768054
SNI,2017-10-26,83.55,83.83,83.33,83.63,428621
SNPS,2017-10-26,85.99,87,85.74,86.81,1067729
SO,2017-10-26,52.35,52.59,52.005,52.06,3501756
SPGI,2017-10-26,163.08,166.17,162.1,165,2574998
SPG,2017-10-26,164.19,164.83,161.64,163.76,1868753
SRCL,2017-10-26,71.8,72.23,71.51,71.78,486811
SRE,2017-10-26,115.22,115.76,114.55,115.11,1197322
STI,2017-10-26,60.1,60.78,59.97,60.61,2344891
STT,2017-10-26,94.58,95.8,94.54,94.74,2211462
STX,2017-10-26,38.31,38.62,37.57,38.18,4276256
STZ,2017-10-26,212.58,213.175,211.32,211.74,836131
SWKS,2017-10-26,104.99,105.74,104.75,105.52,1020924
SWK,2017-10-26,164.9,165.61,164.32,164.7,949610
SYF,2017-10-26,32.66,32.97,32.6,32.87,5219779
SYK,2017-10-26,150.21,150.675,148.78,148.82,1226056
SYMC,2017-10-26,32.29,32.45,31.845,31.86,4765644
SYY,2017-10-26,54.62,54.99,54.62,54.86,1778271
TAP,2017-10-26,82,82,80.35,80.37,2008971
TDG,2017-10-26,273.45,273.68,269.881,273,520709
TEL,2017-10-26,89.42,89.42,88.3,88.59,1456249
TGT,2017-10-26,62.1,62.67,61.64,62.01,4287340
TIF,2017-10-26,93.63,94.62,93.52,94.1,783018
TJX,2017-10-26,71.46,71.94,70.95,71.47,3279342
TMK,2017-10-26,84.96,85.49,82.05,85.08,880548
TMO,2017-10-26,199.72,201.2,197.67,200.37,2942476
TPR,2017-10-26,40.43,40.95,40.34,40.39,2771624
TRIP,2017-10-26,37.67,38.28,37.3,37.75,3405432
TROW,2017-10-26,97,97,93.27,95.07,1734989
TRV,2017-10-26,132.72,132.89,130.75,131.94,1490813
TSCO,2017-10-26,54.9,57.55,54.76,57.35,7657785
TSN,2017-10-26,71.21,71.58,70.92,71.3,1586737
TSS,2017-10-26,71.02,71.51,70.52,70.71,1290934
TWX,2017-10-26,99.54,99.65,98.97,98.97,7340434
TXN,2017-10-26,96.44,96.9399,95.84,96.15,5556903
TXT,2017-10-26,53.99,54.32,53.19,53.76,1187875
T,2017-10-26,33.75,33.89,33.6,33.68,45121512
UAA,2017-10-26,16.01,16.49,15.82,16.38,6011808
UAL,2017-10-26,60.26,61.33,59.47,59.95,9846817
UA,2017-10-26,14.6,14.825,14.42,14.65,5011956
UDR,2017-10-26,38.43,38.43,38.1,38.25,1553467
UHS,2017-10-26,109.39,109.58,103.03,103.86,2763048
ULTA,2017-10-26,201.23,202.26,199.4,200.51,688343
UNH,2017-10-26,207.92,211.7,207.58,209.15,4345993
UNM,2017-10-26,52.66,53.15,52.15,52.93,1729209
UNP,2017-10-26,111.72,116.8,110.82,116.47,6288783
UPS,2017-10-26,118.29,120.79,117,119.33,4104540
URI,2017-10-26,139.75,142.225,139.3,141.24,2020988
USB,2017-10-26,54.47,54.6499,54.22,54.3,5726497
UTX,2017-10-26,119.45,120.07,119,119.93,3380834
VAR,2017-10-26,99.5,104.84,99,104.41,2313810
VFC,2017-10-26,71.25,71.5,70.35,70.5,2794576
VIAB,2017-10-26,25.47,26.095,25.3,25.3,5710993
VLO,2017-10-26,77.38,77.66,75.8375,76.29,5371277
VMC,2017-10-26,123,123.94,120.911,123.01,1339701
VNO,2017-10-26,73.32,73.45,72.52,72.98,886461
VRSK,2017-10-26,84.48,85.16,84.29,84.83,777153
VRSN,2017-10-26,108.47,109.385,108.3,109.2,853367
VRTX,2017-10-26,144.88,147.43,139.05,143.76,3735337
VTR,2017-10-26,62,62,60.96,61.1,1807155
VZ,2017-10-26,48.86,49.43,48.75,48.89,14420059
V,2017-10-26,110.38,110.74,109.67,109.8,7380110
WAT,2017-10-26,190.84,194.985,188.89,194.63,839722
WBA,2017-10-26,69.64,70.26,66.38,67.11,19132231
WDC,2017-10-26,87.68,89.66,87.52,89.38,4319594
WEC,2017-10-26,67.1,67.7,66.82,67.28,1428429
WFC,2017-10-26,55.45,56.17,55.45,55.62,15979177
WHR,2017-10-26,161.13,163.1,160.57,161.51,1531097
WLTW,2017-10-26,164,164.305,161.106,162.82,505543
WMB,2017-10-26,28.34,28.6,28.18,28.41,5617414
WMT,2017-10-26,88.66,89.11,88.02,88.62,6484941
WM,2017-10-26,78.58,81.43,78,81.31,3795253
WRK,2017-10-26,61.39,61.39,60.44,60.47,1808218
WU,2017-10-26,20.1,20.27,20.07,20.25,2169661
WYNN,2017-10-26,145.53,146.1,142.733,145.34,2748050
WYN,2017-10-26,104.6,106.73,104.55,106.47,1497562
WY,2017-10-26,34.85,35.12,34.73,34.88,3212793
XEC,2017-10-26,113.62,114.22,111.29,113.36,655996
XEL,2017-10-26,49.83,49.83,48.98,49.05,4393957
XLNX,2017-10-26,67.99,70.89,67.25,70.63,4206015
XL,2017-10-26,41.71,41.95,40.75,40.85,2944801
XOM,2017-10-26,83.37,83.65,83.11,83.47,9154478
XRAY,2017-10-26,61.33,61.83,61.02,61.37,1206974
XRX,2017-10-26,32.83,32.83,29.82,30.65,6999211
XYL,2017-10-26,64.8,65.1,64.46,64.81,1056552
YUM,2017-10-26,75.21,76.15,75.21,75.87,1829905
ZBH,2017-10-26,121.5,121.99,120.77,121,1186293
ZION,2017-10-26,46.2,46.98,46.03,46.93,2528499
ZTS,2017-10-26,64.59,64.59,63.59,63.74,3112794
AAL,2017-10-27,48.41,48.89,47.33,47.56,8591454
AAPL,2017-10-27,159.29,163.6,158.7,163.05,44454160
AAP,2017-10-27,85.14,85.65,81.805,81.93,2927815
ABBV,2017-10-27,92.7,94.97,90.75,91.93,9066289
ABC,2017-10-27,78.59,78.77,75.66,76.38,4690478
ABT,2017-10-27,55.49,55.62,55.18,55.37,4724503
ACN,2017-10-27,142.64,143.61,141.99,143.28,2367616
ADBE,2017-10-27,174.02,177.58,174.02,177.33,2807106
ADI,2017-10-27,90.77,91.38,89.96,91.21,1625012
ADM,2017-10-27,43.03,43.13,42.58,43.07,2682306
ADP,2017-10-27,116.9,118.47,116.28,118.25,1590605
ADSK,2017-10-27,121.61,123.97,121.4,123.58,1523684
ADS,2017-10-27,233.09,235.185,229.29,231.83,391573
AEE,2017-10-27,61.38,61.805,61.17,61.8,968211
AEP,2017-10-27,73.59,74.51,73.41,74.02,1839315
AES,2017-10-27,10.82,10.84,10.72,10.78,4910736
AET,2017-10-27,180.48,180.57,172.58,173.12,12494382
AFL,2017-10-27,83.66,84.04,83.34,83.94,1673734
AGN,2017-10-27,176.22,178.96,175.21,178.82,3836922
AIG,2017-10-27,64.76,64.89,63.97,64.55,4020238
AIV,2017-10-27,43.34,44.545,43.34,44.37,1599794
AIZ,2017-10-27,100.29,100.44,99.51,100.05,337646
AJG,2017-10-27,62.85,63.2,61.91,62.54,845509
AKAM,2017-10-27,53.96,54.01,52.29,53,2811536
ALB,2017-10-27,139.64,139.97,137.87,139.08,1204760
ALGN,2017-10-27,225.64,239.83,223.56,235.94,3295016
ALK,2017-10-27,65.86,67.14,64.77,66.58,4118689
ALLE,2017-10-27,80.13,81.04,78.63,80.29,1919711
ALL,2017-10-27,93.72,93.96,92.93,93.73,1215084
ALXN,2017-10-27,125.35,129.4,124.1,128.62,3746708
AMAT,2017-10-27,56.26,56.82,55.5,56.69,10523573
AMD,2017-10-27,12.17,12.19,11.35,11.84,115650373
AME,2017-10-27,69.1,69.42,68.75,69.19,1006295
AMGN,2017-10-27,175.35,176.43,173.291,175.28,3478617
AMG,2017-10-27,190.35,191.9,189.46,190.68,296195
AMP,2017-10-27,162.4,162.57,160.18,160.62,736639
AMT,2017-10-27,139.29,140.14,138.15,139.03,1556173
AMZN,2017-10-27,1058.14,1105.58,1050.55,1100.95,16565021
ANDV,2017-10-27,104.76,105.74,104.18,105.74,1164120
ANSS,2017-10-27,134.05,135.96,132.95,135.78,262671
ANTM,2017-10-27,207,212,205.935,211.34,2219506
AON,2017-10-27,146.75,147.98,144.91,146.18,1738663
AOS,2017-10-27,59.71,59.8179,58.85,59.6,1025761
APA,2017-10-27,39.18,40.9737,39.11,40.74,3625220
APC,2017-10-27,47.29,48.83,47.06,48.81,6509190
APD,2017-10-27,161.3,162.86,160.72,160.88,1047554
APH,2017-10-27,85.5,86.6,85.45,86.6,1259523
ARE,2017-10-27,121.58,122.97,121.57,122.16,491236
ARNC,2017-10-27,24.51,24.67,24.34,24.61,2927309
ATVI,2017-10-27,62.36,64.27,62.36,64.14,6174560
AVB,2017-10-27,180.34,182.1,180.1,181.65,452871
AVGO,2017-10-27,244.57,252.99,242.79,252.9,4475330
AVY,2017-10-27,105.05,106.24,103.931,106.11,692252
AWK,2017-10-27,87.21,88.2,87.18,87.67,965519
AXP,2017-10-27,95.45,96.015,95.03,95.79,3212221
AYI,2017-10-27,159.1,159.48,155.72,158.69,557875
AZO,2017-10-27,589.37,592.9,577.91,583.17,490714
A,2017-10-27,67.81,68.01,67.41,67.97,1440996
BAC,2017-10-27,27.68,27.96,27.618,27.8,58856675
BAX,2017-10-27,64.94,65.7,64.7518,65.68,2460524
BA,2017-10-27,258.26,259.4994,255.8,256.46,2899168
BBT,2017-10-27,48.35,48.925,48.28,48.74,3630589
BBY,2017-10-27,55.31,55.51,54.25,55.2,2661457
BDX,2017-10-27,210.1,211.19,209.23,210.1,1571834
BEN,2017-10-27,43.76,43.95,42.82,42.88,2490908
BF.B,2017-10-27,56.16,56.175,54.89,55.88,819951
BHF,2017-10-27,62.95,63.66,62.85,63.63,482458
BHGE,2017-10-27,29.79,31.31,29.62,31.3,4641739
BIIB,2017-10-27,307.45,309.6,305.0029,307.74,1679757
BK,2017-10-27,52.07,52.3,51.649,52.14,5090769
BLK,2017-10-27,473.69,477.859,470.66,475.13,432631
BLL,2017-10-27,42.77,42.92,42.31,42.77,1804766
BMY,2017-10-27,60.98,61.69,59.79,59.94,9539873
BRK.B,2017-10-27,188.32,188.63,187.05,188.59,2978782
BSX,2017-10-27,28.93,29.09,28.25,28.5,10274637
BWA,2017-10-27,53.34,53.53,51.8,52.87,1291182
BXP,2017-10-27,121.09,121.84,120.56,121.23,452089
CAG,2017-10-27,33.43,33.73,33.255,33.69,3480572
CAH,2017-10-27,64.49,64.63,61.64,62.01,7873532
CAT,2017-10-27,136.92,138.4,136.9,137.81,4064593
CA,2017-10-27,32.64,33.11,32.54,32.87,4022586
CBG,2017-10-27,39.58,39.6,39.02,39.37,653263
CBOE,2017-10-27,111.33,112.5,110.78,111.95,657414
CBS,2017-10-27,57.07,57.18,55.51,56.75,4936987
CB,2017-10-27,154.25,154.25,151.4998,152.75,2419552
CCI,2017-10-27,103.25,104,102.91,103.19,1651173
CCL,2017-10-27,66.5,67.72,66.02,67.21,2741526
CDNS,2017-10-27,41.85,43.23,41.35,43.08,2119251
CELG,2017-10-27,99.64,99.83,95.52,98.17,24135277
CERN,2017-10-27,64.42,65.5,62.855,65.31,7823697
CFG,2017-10-27,38.37,38.54,38.22,38.45,2464713
CF,2017-10-27,37.15,37.53,36.67,37.11,2659086
CHD,2017-10-27,45.36,45.56,45.085,45.32,1712016
CHK,2017-10-27,3.49,3.78,3.465,3.77,35035555
CHRW,2017-10-27,80.08,80.08,78.5,79.82,1649002
CHTR,2017-10-27,314.83,321.91,308.3,319.76,3539039
CINF,2017-10-27,74.96,76.08,70.5,71.03,1189936
CI,2017-10-27,198.69,202.5,198.6,201.94,1482322
CLX,2017-10-27,127.65,128,126.16,127.03,1128875
CL,2017-10-27,70.4,70.9,69.14,70.4,8703970
CMA,2017-10-27,79.35,80,79.19,79.79,965401
CMCSA,2017-10-27,35.93,36.92,35.34,36.79,51081726
CME,2017-10-27,135.89,137.86,134.09,137.55,1921527
CMG,2017-10-27,280.66,282.4,275.31,276.12,1637424
CMI,2017-10-27,178.23,179.53,177.39,179.5,1002269
CMS,2017-10-27,47.94,48.37,47.77,48.2,1689908
CNC,2017-10-27,91.09,94.97,90.54,94.41,2181514
CNP,2017-10-27,29.38,29.75,29.29,29.75,1603681
COF,2017-10-27,92.67,92.98,92,92.78,2235471
COG,2017-10-27,25.2,27.02,24.61,26.75,12719055
COL,2017-10-27,135.02,135.48,134.511,135.3,990436
COO,2017-10-27,240.71,245.39,239.78,244.43,328737
COP,2017-10-27,51.16,52.23,50.2,51.21,7835701
COST,2017-10-27,160.8,162.68,160.7,162.38,3400493
COTY,2017-10-27,15.23,15.23,14.81,14.91,4972594
CPB,2017-10-27,47.66,48.25,47.25,48.13,4279499
CRM,2017-10-27,100.72,101.98,100.18,100.7,4030366
CSCO,2017-10-27,34.15,34.62,34.09,34.43,20356597
CSRA,2017-10-27,31.83,31.83,31.48,31.56,560428
CSX,2017-10-27,52.12,53.2,52,52.54,6438647
CTAS,2017-10-27,150.84,151.66,150.11,151.56,375886
CTL,2017-10-27,18.46,18.5,17.4,17.48,22824839
CTSH,2017-10-27,74.71,75.5,74,75.39,3424290
CTXS,2017-10-27,81.4,82.81,80.65,82.7,1966798
CVS,2017-10-27,73.89,74.99,68.16,68.99,32616296
CVX,2017-10-27,116.13,116.4,112.57,113.54,14534096
CXO,2017-10-27,129.31,133.67,129.13,132.37,1918848
C,2017-10-27,73.43,73.98,73.01,73.87,11309869
DAL,2017-10-27,50.92,51.24,49.95,50.56,7573999
DE,2017-10-27,131.9,133.31,131.33,133.25,1658273
DFS,2017-10-27,66.6,66.99,66.23,66.78,1713309
DGX,2017-10-27,95.12,95.84,94.45,95.68,887486
DG,2017-10-27,84,84,82.51,83.26,1825888
DHI,2017-10-27,44.02,44.4,43.705,44.3,2482695
DHR,2017-10-27,91.42,92.26,91.41,92.25,2875447
DISCA,2017-10-27,19.2,19.32,18.755,19.08,5013799
DISCK,2017-10-27,18.1,18.21,17.705,17.98,2660963
DISH,2017-10-27,47.57,47.6,46.41,46.49,4215683
DIS,2017-10-27,97.9,98.36,96.89,98.31,7868685
DLR,2017-10-27,115.62,117.1,114.51,116.55,1380419
DLTR,2017-10-27,92.02,93.33,90.85,93.21,2192151
DOV,2017-10-27,96.02,96.56,95.25,96,1229856
DPS,2017-10-27,86.28,86.92,85.6,85.75,1469249
DRE,2017-10-27,28.55,28.845,28.4,28.62,2454679
DRI,2017-10-27,83.39,85.56,83.14,83.33,1585852
DTE,2017-10-27,110.19,111.21,109.95,110.83,872029
DUK,2017-10-27,87.23,88.52,87.12,87.95,2059794
DVA,2017-10-27,61.55,62.38,61.4,61.89,2234520
DVN,2017-10-27,34.56,35.89,34.47,35.88,4530057
DWDP,2017-10-27,73,73.1,72.23,72.54,8587317
DXC,2017-10-27,91.04,92.53,90.27,91.91,968820
D,2017-10-27,80.18,80.74,79.81,80.51,2161384
EA,2017-10-27,116.83,117.55,115.41,116.89,2892120
EBAY,2017-10-27,37.07,37.36,36.635,36.8,10880141
ECL,2017-10-27,132.52,132.89,131.32,131.99,923370
ED,2017-10-27,85.3,86.33,85.28,85.92,1125196
EFX,2017-10-27,109.31,110.66,109.07,109.39,1435018
EIX,2017-10-27,78.6,79.63,78.59,79.47,966804
EL,2017-10-27,111.33,111.91,110.46,111.87,1644099
EMN,2017-10-27,93.63,94.96,90.54,93,2843016
EMR,2017-10-27,66.92,67.785,66.71,67.38,3545190
EOG,2017-10-27,96.21,98.56,95.84,98.47,2911191
EQIX,2017-10-27,454.57,457.19,453.05,456.51,333478
EQR,2017-10-27,66.9,67.655,66.71,67.65,1561677
EQT,2017-10-27,59.55,65.03,59.24,63.31,11653173
ESRX,2017-10-27,58.59,62.41,58.58,62.19,9086110
ESS,2017-10-27,259.54,262.9,258.35,262.4,276418
ES,2017-10-27,62.14,62.84,62.12,62.79,1266391
ETFC,2017-10-27,43.57,43.61,43,43.29,1829047
ETN,2017-10-27,79.47,79.99,79.135,79.77,1987626
ETR,2017-10-27,86.14,86.84,85.8701,86.77,1142415
EVHC,2017-10-27,43.27,43.58,42.66,43.4,1881586
EW,2017-10-27,103.78,104.19,101.33,101.92,1951568
EXC,2017-10-27,39.81,40.325,39.74,40.25,2783561
EXPD,2017-10-27,59.28,59.62,59.16,59.37,698247
EXPE,2017-10-27,123.1,124.5,118,123.79,20597371
EXR,2017-10-27,78.53,80.49,78.53,80.3,1114876
FAST,2017-10-27,47.22,47.49,46.89,47.19,1683445
FBHS,2017-10-27,67.62,68.36,66.72,66.83,1091664
FB,2017-10-27,174.15,178.21,173.9,177.88,30285281
FCX,2017-10-27,14.23,14.32,13.9,14.13,22873999
FDX,2017-10-27,228.99,231.35,228.61,230.47,1242145
FE,2017-10-27,32.1,32.49,31.62,32.3,5708770
FFIV,2017-10-27,124.27,126.39,120.33,121.18,1425751
FISV,2017-10-27,128.71,130.2,128.49,130.18,809181
FIS,2017-10-27,96.14,96.67,95.88,96.62,994549
FITB,2017-10-27,28.85,29.09,28.76,29.07,4293277
FLIR,2017-10-27,47.75,47.81,46.93,47.17,1725481
FLR,2017-10-27,42.5,42.88,42.49,42.74,836846
FLS,2017-10-27,44.69,44.74,44.03,44.26,1195192
FL,2017-10-27,32.49,32.75,31.52,31.55,4684993
FMC,2017-10-27,93.19,93.57,91.59,92.51,944051
FOXA,2017-10-27,26.03,26.44,25.56,26.41,8691272
FOX,2017-10-27,25.56,25.76,24.91,25.75,2326395
FRT,2017-10-27,121.04,122.14,119.54,121.45,362549
FTI,2017-10-27,26.78,27.085,26.46,26.57,5136425
FTV,2017-10-27,72.2,74.38,70.01,74.1,2011623
F,2017-10-27,12.23,12.24,12.0101,12.06,33925366
GD,2017-10-27,204.5,205.68,204.1,204.99,1255138
GE,2017-10-27,21.26,21.3,20.64,20.79,98534637
GGP,2017-10-27,20.36,20.36,19.8,19.95,10249372
GILD,2017-10-27,75.01,77.2,72.76,77.07,22760672
GIS,2017-10-27,51.8,51.83,51.23,51.57,2096654
GLW,2017-10-27,31.75,31.96,31.5,31.51,5726683
GM,2017-10-27,45.14,45.1699,44.1,44.64,11874993
GOOGL,2017-10-27,1030.99,1063.62,1026.85,1033.67,5184143
GOOG,2017-10-27,1009.19,1048.39,1008.2,1019.27,5167689
GPC,2017-10-27,89.1,89.205,87.95,88.35,751726
GPN,2017-10-27,100.8,101.59,99.89,101.57,1116324
GPS,2017-10-27,26.75,26.83,26.25,26.68,5716514
GRMN,2017-10-27,56.48,56.74,55.22,56.29,821594
GS,2017-10-27,240.85,242.44,239.67,241.71,2111903
GT,2017-10-27,31.98,32.51,31.23,32.18,10642562
GWW,2017-10-27,200.35,201.31,197.77,199.76,999411
HAL,2017-10-27,41.04,42.58,40.99,42.43,12555732
HAS,2017-10-27,94.85,97.3,94,97.14,2576174
HBAN,2017-10-27,13.85,14.02,13.84,13.94,8316092
HBI,2017-10-27,22.79,22.79,22.29,22.52,7203551
HCA,2017-10-27,76.85,77.84,75.98,76.67,2899665
HCN,2017-10-27,65.72,67.82,65.7,67.16,1930263
HCP,2017-10-27,25.16,25.66,25.085,25.57,3767007
HD,2017-10-27,166.8,167.75,166.46,167.34,3720385
HES,2017-10-27,40.79,43.77,40.55,43.54,6493759
HIG,2017-10-27,55.42,55.445,55.04,55.2,2175157
HII,2017-10-27,232.54,233.715,230.94,233.46,189714
HLT,2017-10-27,71.8,72.81,71.59,71.91,2916362
HOG,2017-10-27,48.78,48.78,47.72,47.84,1542233
HOLX,2017-10-27,37.13,37.43,36.89,37.24,2953423
HON,2017-10-27,145.86,146.4,145.53,146.2,1869458
HPE,2017-10-27,14.27,14.34,14.18,14.28,7034055
HPQ,2017-10-27,21.61,21.66,21.32,21.5,20420567
HP,2017-10-27,51.67,52.63,51.28,52.61,1366539
HRB,2017-10-27,26.51,26.51,26.08,26.27,1869975
HRL,2017-10-27,30.33,30.445,30.1,30.38,1817559
HRS,2017-10-27,136.46,137.06,136.11,136.53,296330
HSIC,2017-10-27,80.9,81.1,75.6,76.55,4861894
HST,2017-10-27,19.39,19.55,19.255,19.44,6068729
HSY,2017-10-27,102.76,104.12,102.62,104.08,1844349
HUM,2017-10-27,252.46,264.56,251.23,258.97,1892373
IBM,2017-10-27,154.54,154.63,152.911,153.68,4895186
ICE,2017-10-27,65.99,66.05,64.98,65.48,5242764
IDXX,2017-10-27,163.61,168.66,162.9,168.37,447737
IFF,2017-10-27,149.67,150.22,148.4,148.56,228059
ILMN,2017-10-27,205.5,210.21,203.36,210.04,963868
INCY,2017-10-27,115.53,116.36,114.64,116.27,1814062
INFO,2017-10-27,42.89,43.38,42.8,43.32,4119165
INTC,2017-10-27,43.3,45,43.1,44.4,90028300
INTU,2017-10-27,151.4,153.86,150.82,153.46,1173081
IPG,2017-10-27,20.02,20.1,19.465,19.67,8034082
IP,2017-10-27,58,58.053,56.14,57.95,2610352
IQV,2017-10-27,107.06,108.43,105.31,107.66,2775287
IRM,2017-10-27,39.37,40.02,39.3298,40,1064967
IR,2017-10-27,89.59,91.27,89.335,91.15,2440217
ISRG,2017-10-27,373.98,374.64,369.5101,373.78,762473
ITW,2017-10-27,157.5,159.12,157.48,159.06,1136476
IT,2017-10-27,124.96,125.44,124.2,125.15,477009
IVZ,2017-10-27,37.2,37.379,36.75,36.89,1788348
JBHT,2017-10-27,108.74,109.67,108.41,109.61,635353
JCI,2017-10-27,42.12,42.6,42.03,42.41,3886394
JEC,2017-10-27,58.49,59,58.42,58.71,338078
JNJ,2017-10-27,141,142.7,140.2,141.78,5140654
JNPR,2017-10-27,24.94,25.28,24.78,25.2,7826341
JPM,2017-10-27,101.43,102.2263,101.05,101.77,10400446
JWN,2017-10-27,41.37,41.57,40.62,40.97,2331480
KEY,2017-10-27,18.45,18.49,18.32,18.37,10633113
KHC,2017-10-27,76.82,77.47,76.235,77.3,3751760
KIM,2017-10-27,18.16,18.36,17.76,18.36,4537909
KLAC,2017-10-27,108.19,109.5,103.6,108.07,2477321
KMB,2017-10-27,112.98,113.14,111.49,112.41,2461298
KMI,2017-10-27,17.9,18.305,17.821,18.03,17199946
KMX,2017-10-27,74.64,74.64,73.65,74.36,1128506
KORS,2017-10-27,49.67,49.78,48.75,49.02,1121101
KO,2017-10-27,46.13,46.33,45.91,46.07,9987969
KR,2017-10-27,20.6,20.715,20.36,20.57,13210348
KSS,2017-10-27,42.62,43,42.15,42.58,6194237
KSU,2017-10-27,104.68,105.24,103.42,104.26,775111
K,2017-10-27,60.42,60.49,59.82,60.26,3143504
LB,2017-10-27,43.36,44.79,42.79,44.71,3823670
LEG,2017-10-27,49.68,51.99,49,49.45,2676100
LEN,2017-10-27,57.2941,57.4902,56.7451,56.8725,1817604
LH,2017-10-27,154.04,156.44,153.5,155.4,910744
LKQ,2017-10-27,37.01,37.095,36.16,36.74,1362507
LLL,2017-10-27,186.01,191.21,186.01,189.1,584455
LLY,2017-10-27,84.07,84.81,83.59,83.86,2892945
LMT,2017-10-27,307.95,310.375,307.75,308,998712
LNC,2017-10-27,76.78,77.335,76.258,77.33,911673
LNT,2017-10-27,43.31,43.79,43.2,43.75,914267
LOW,2017-10-27,80.75,81.02,79.42,80.61,7317141
LRCX,2017-10-27,208.06,208.4,204.5,208,1984702
LUK,2017-10-27,25.38,25.77,25.01,25.76,1515822
LUV,2017-10-27,55.13,55.53,53.54,54.11,8995849
LYB,2017-10-27,99,100.7,97.73,99.01,3433949
L,2017-10-27,48.25,48.32,47.72,47.95,1158794
MAA,2017-10-27,99.5,100.58,98.73,100.55,947502
MAC,2017-10-27,56.6,56.91,54.04,56.56,2912115
MAR,2017-10-27,117.41,119.425,117.27,118.87,2067384
MAS,2017-10-27,40.06,40.31,39.71,40.16,2408481
MAT,2017-10-27,12.9,14.05,12.71,14,66440742
MA,2017-10-27,146.83,148.52,146.06,148.52,3491886
MCD,2017-10-27,164.09,165.85,163.77,165.39,2298244
MCHP,2017-10-27,93.81,94.81,92.73,94.72,1969380
MCK,2017-10-27,143.63,143.63,134.41,135.62,4208200
MCO,2017-10-27,147.98,147.98,145.9624,146.4,863567
MDLZ,2017-10-27,40.38,40.89,40.36,40.68,9946928
MDT,2017-10-27,80.89,81.69,80.7,81.3,7744020
MET,2017-10-27,54.05,54.31,53.76,54.29,2464198
MGM,2017-10-27,31.09,31.38,30.81,31.25,6137846
MHK,2017-10-27,262.07,268.46,262,264.34,866261
MKC,2017-10-27,98.91,99.43,98.46,99.36,669170
MLM,2017-10-27,216.12,217.3,213,217.12,367115
MMC,2017-10-27,81.36,81.77,80.46,81,2511359
MMM,2017-10-27,234.23,234.95,232.55,234.74,2000365
MNST,2017-10-27,56.38,57.08,55.9154,56.75,1647748
MON,2017-10-27,121.19,121.54,121.18,121.52,1809877
MOS,2017-10-27,20.91,21.1,20.86,20.94,4071030
MO,2017-10-27,65.55,65.77,64.76,64.92,6473774
MPC,2017-10-27,57.68,58.93,57.4,58.47,4159870
MRK,2017-10-27,60.55,60.55,57.82,58.24,29561260
MRO,2017-10-27,13.44,13.81,13.39,13.81,9057961
MSFT,2017-10-27,84.37,86.2,83.61,83.81,71066729
MSI,2017-10-27,90.45,91.79,90.02,91.19,701110
MS,2017-10-27,50.65,51.35,50.51,51.16,9261076
MTB,2017-10-27,167.15,168.19,166.26,167.82,458959
MTD,2017-10-27,669.02,679.73,668.21,679,100744
MU,2017-10-27,40.59,40.94,40.04,40.85,31094692
MYL,2017-10-27,38.34,38.78,38.23,38.35,3812811
M,2017-10-27,20.36,20.5,19.6,19.69,25437159
NAVI,2017-10-27,11.88,12.02,11.71,11.85,3526673
NBL,2017-10-27,26.71,27.96,26.54,27.95,5597355
NCLH,2017-10-27,54.8,56.28,54.49,55.64,2319615
NDAQ,2017-10-27,72.66,72.66,71.77,72.34,1321508
NEE,2017-10-27,153.39,156.8,153.38,155.84,1451836
NEM,2017-10-27,35.74,36.35,35.67,35.8,4602389
NFLX,2017-10-27,197.2,200.65,196.22,199.54,8128567
NFX,2017-10-27,28.91,30.14,28.83,30.1,3349922
NI,2017-10-27,26.42,26.585,26.23,26.44,2724735
NKE,2017-10-27,55.82,56.36,55.65,55.96,12801783
NLSN,2017-10-27,39.4,39.6449,38.47,38.57,5278068
NOC,2017-10-27,298,299.025,296.79,297.66,643117
NOV,2017-10-27,32.7,33.95,32.01,33.23,7146312
NRG,2017-10-27,24.8,25.35,24.69,25.34,2922398
NSC,2017-10-27,133.04,134.42,132.54,133.65,1688892
NTAP,2017-10-27,44.52,44.52,43.86,44.01,1870120
NTRS,2017-10-27,95.39,95.74,94.57,94.71,1101317
NUE,2017-10-27,59.13,59.87,58.83,59.49,2455723
NVDA,2017-10-27,197.8,201.87,196.75,201.86,14304835
NWL,2017-10-27,40.49,40.49,39.575,40,6239024
NWSA,2017-10-27,13.66,13.73,13.49,13.69,1577961
NWS,2017-10-27,14,14.05,13.8,13.95,545628
OKE,2017-10-27,53.13,54.34,52.8,54.08,2053449
OMC,2017-10-27,70.28,70.57,68,68.56,3712329
ORCL,2017-10-27,50.29,50.97,50.03,50.88,15099521
ORLY,2017-10-27,212.29,217.91,209.37,217.04,1513849
OXY,2017-10-27,64.02,65.43,63.65,65.05,5064265
O,2017-10-27,53.38,54.09,53.01,53.93,1812196
PAYX,2017-10-27,64.55,65.62,64.23,65.4,2998491
PBCT,2017-10-27,18.8,18.95,18.695,18.92,1930878
PCAR,2017-10-27,71.17,71.97,71.01,71.87,2364713
PCG,2017-10-27,56.7,57.28,56.59,57.13,3027845
PCLN,2017-10-27,1885,1902.52,1869,1890.92,903357
PDCO,2017-10-27,39.42,39.59,36.33,36.72,5353681
PEG,2017-10-27,49.23,49.64,49.01,49.49,2402904
PEP,2017-10-27,110.41,110.8475,109.93,110.6,3343218
PFE,2017-10-27,35.53,35.75,35.4,35.6,14940121
PFG,2017-10-27,67.59,69.2,66.6259,68.1,1270064
PGR,2017-10-27,48.95,49.12,48.66,48.9,2683153
PG,2017-10-27,87.53,87.53,86.45,87.04,7433806
PHM,2017-10-27,29.79,30.16,29.57,30.07,4849256
PH,2017-10-27,184.53,184.77,183.27,183.88,574295
PKG,2017-10-27,117.8,118.015,111.65,116.93,1456689
PKI,2017-10-27,72.21,72.77,71.47,72.72,583441
PLD,2017-10-27,64.21,64.81,63.88,64.69,1304435
PM,2017-10-27,106.66,107.02,105.75,105.94,5067389
PNC,2017-10-27,137.31,138.53,136.96,138.17,1198528
PNR,2017-10-27,71.08,71.25,69.99,70.13,890721
PNW,2017-10-27,88.01,88.945,87.54,88.91,550007
PPG,2017-10-27,118.5,119.85,117.26,117.93,2031351
PPL,2017-10-27,37.62,38,37.59,37.75,2093446
PRGO,2017-10-27,83.72,83.93,82.62,83.15,1132472
PRU,2017-10-27,111.45,112.16,111.087,112.02,1091432
PSA,2017-10-27,203.55,207.64,203.06,206.9,1041351
PSX,2017-10-27,91.05,92.08,90.2,91.99,2082916
PVH,2017-10-27,128.54,128.565,126.9,127.05,692426
PWR,2017-10-27,37.76,38.23,37.72,37.98,1002898
PXD,2017-10-27,141.98,146.44,140.65,145.38,1259650
PX,2017-10-27,149.25,149.77,147.84,148.14,2127113
PYPL,2017-10-27,71.72,71.79,70.58,71.06,9256556
QCOM,2017-10-27,53.7,54.7,53.36,54.57,8962396
QRVO,2017-10-27,72.74,73.76,71.2,73.72,1237364
RCL,2017-10-27,122.92,125.82,121.7,124.21,2192885
REGN,2017-10-27,413.29,416.04,406.52,409.22,1111591
REG,2017-10-27,62.21,62.7,61.49,62.52,807164
RE,2017-10-27,234.59,239.19,232.145,236.95,534319
RF,2017-10-27,15.75,15.85,15.69,15.72,11897783
RHI,2017-10-27,53.14,53.5,52.17,52.84,1166756
RHT,2017-10-27,120.78,121.38,120,120.77,1049584
RJF,2017-10-27,84.62,85.83,83.78,85.49,930275
RL,2017-10-27,90.5,91.71,89.83,91.09,1300621
RMD,2017-10-27,81.88,87.81,81.01,84.42,1970529
ROK,2017-10-27,187.91,188.92,186.89,188.78,411762
ROP,2017-10-27,257.13,257.82,254.42,257.57,396462
ROST,2017-10-27,63.64,64.09,63.29,63.82,2537178
RRC,2017-10-27,17.59,18.1399,17.41,18.06,8712376
RSG,2017-10-27,65.31,65.7,65.14,65.38,957056
RTN,2017-10-27,181.91,183.503,180,180.28,2400492
SBAC,2017-10-27,146.26,147.59,145.99,146.72,1079507
SBUX,2017-10-27,54.83,55.12,54.68,54.88,9922611
SCG,2017-10-27,47.48,47.69,45.36,46.5,2793393
SCHW,2017-10-27,45.25,45.31,44.58,44.91,5233009
SEE,2017-10-27,44.66,44.9,43.9001,44.6,1704013
SHW,2017-10-27,396.54,397.99,392.911,397.29,601630
SIG,2017-10-27,65.57,66.83,63.7,66.76,1273958
SJM,2017-10-27,104.09,104.09,102.6,103.71,919984
SLB,2017-10-27,63.11,63.87,62.88,63.55,12972656
SLG,2017-10-27,96.04,96.83,95.06,95.47,787188
SNA,2017-10-27,159.39,159.94,157.37,158.45,1060813
SNI,2017-10-27,83.54,83.68,83,83.41,510425
SNPS,2017-10-27,87.12,87.47,86.13,87.19,811559
SO,2017-10-27,51.98,52.3,51.82,52.09,3179048
SPGI,2017-10-27,164.78,164.83,161.8,162.16,1707842
SPG,2017-10-27,161.25,161.995,153.71,156.66,3493759
SRCL,2017-10-27,71.58,71.74,70.32,71,753150
SRE,2017-10-27,114.82,116.19,114.78,115.64,1167422
STI,2017-10-27,60.43,60.63,60.09,60.62,2684231
STT,2017-10-27,94.65,94.8,93.45,93.51,1778191
STX,2017-10-27,38.26,38.26,36.845,36.9,5297431
STZ,2017-10-27,212.02,212.7,210.4,211.9,801436
SWKS,2017-10-27,106.29,108.37,105.75,107.91,2283576
SWK,2017-10-27,164.98,165.06,163.285,164.71,619360
SYF,2017-10-27,32.61,32.97,32.43,32.94,4059277
SYK,2017-10-27,155,160.62,154.54,159.74,3209927
SYMC,2017-10-27,31.68,32.33,31.66,32.09,4024564
SYY,2017-10-27,54.55,54.87,54.38,54.8,1773940
TAP,2017-10-27,80.15,80.27,78.1,78.43,2285318
TDG,2017-10-27,272.81,277.5,270.73,277.5,555857
TEL,2017-10-27,88.75,89.42,88.59,89.42,966149
TGT,2017-10-27,61.45,61.56,59.86,60.26,6964433
TIF,2017-10-27,93.83,94.11,93,94.05,1013368
TJX,2017-10-27,71.33,71.34,70.23,70.54,4497849
TMK,2017-10-27,84.96,85.39,84.36,84.96,441985
TMO,2017-10-27,200,201.06,191.24,192.42,3777128
TPR,2017-10-27,40.07,40.28,39.76,40.28,2181714
TRIP,2017-10-27,36.7,37.2,35.88,37.05,6175941
TROW,2017-10-27,94.78,94.98,92,93.98,1753532
TRV,2017-10-27,131.55,131.68,130.05,131.06,1602413
TSCO,2017-10-27,57.1,58.49,56.27,58.26,3585451
TSN,2017-10-27,71.38,71.74,70.78,71.04,1509864
TSS,2017-10-27,70.84,71.08,70.04,70.51,1533939
TWX,2017-10-27,99,99.42,98.71,98.79,9898603
TXN,2017-10-27,95.94,97.56,95.71,97.5,5725272
TXT,2017-10-27,53.57,53.9,52.84,53.03,1693984
T,2017-10-27,33.68,34.02,33.54,33.97,52317302
UAA,2017-10-27,16.15,16.425,16,16.04,7746256
UAL,2017-10-27,60.15,60.79,59.62,60.25,4894518
UA,2017-10-27,14.61,14.68,14.3,14.4,5450573
UDR,2017-10-27,38.26,38.57,38.08,38.51,1465292
UHS,2017-10-27,103.86,105.071,102.52,103.49,1249657
ULTA,2017-10-27,200,200.36,196.01,198.93,953247
UNH,2017-10-27,209.15,212.77,208.545,212.6,4385348
UNM,2017-10-27,52.58,52.79,52.23,52.45,941395
UNP,2017-10-27,116.5,119.71,116.475,117.08,7139258
UPS,2017-10-27,119.31,121.75,119.31,120.75,3638275
URI,2017-10-27,141.34,146.06,141.34,145.94,1365757
USB,2017-10-27,54.21,54.46,53.9575,54.44,4862947
UTX,2017-10-27,119.62,119.95,118.96,119.07,2852800
VAR,2017-10-27,104.23,106.4,104.18,106.35,863070
VFC,2017-10-27,70.21,71,69.86,70.9,2276941
VIAB,2017-10-27,25.15,25.18,24.08,24.66,8992999
VLO,2017-10-27,76.13,77.82,75.95,77.75,6118616
VMC,2017-10-27,122.55,123.09,121.31,122.45,887086
VNO,2017-10-27,72.85,73.13,72.27,72.92,782877
VRSK,2017-10-27,84.53,85.35,84.365,84.94,1169517
VRSN,2017-10-27,107.63,109.32,106.4,109.07,1498640
VRTX,2017-10-27,141.41,150.15,141.0201,150.11,2747621
VTR,2017-10-27,61.03,63.1,60.9,62.5,2273056
VZ,2017-10-27,48.72,49.3875,48.53,48.87,12423443
V,2017-10-27,110.07,110.13,108.69,109.71,7862681
WAT,2017-10-27,194.83,199.78,194.27,199.75,882865
WBA,2017-10-27,66.57,66.96,63.82,64.48,21902851
WDC,2017-10-27,88.36,88.63,84.32,87.11,7784905
WEC,2017-10-27,67.2,68.03,67.16,67.84,1288346
WFC,2017-10-27,55.23,56.04,55.13,55.87,17258583
WHR,2017-10-27,161.64,162.94,160.63,161.41,1250981
WLTW,2017-10-27,162.32,162.33,160.0508,161.62,537873
WMB,2017-10-27,28.31,28.85,28.095,28.62,6612211
WMT,2017-10-27,88.14,88.39,87.15,88.17,6617000
WM,2017-10-27,81.67,82.695,81.37,82.31,2767611
WRK,2017-10-27,60.56,60.86,58.63,60.83,2023945
WU,2017-10-27,20.34,20.4,20.045,20.26,2405278
WYNN,2017-10-27,142.66,146,141.05,143.15,3038145
WYN,2017-10-27,106.47,107.035,105.7101,106.56,1162226
WY,2017-10-27,34.78,35.888,34.76,35.51,4282130
XEC,2017-10-27,112.46,115.9,112.46,115.45,626748
XEL,2017-10-27,48.95,49.42,48.92,49.21,3345647
XLNX,2017-10-27,70.63,73,70.5,72.76,2875299
XL,2017-10-27,40.83,41.1,40.31,40.8,1934506
XOM,2017-10-27,83,84.24,82.01,83.71,14866246
XRAY,2017-10-27,60.94,61.6,60.73,61.35,1565858
XRX,2017-10-27,30.65,30.77,29.38,30.48,5344864
XYL,2017-10-27,64.94,64.94,64.331,64.86,668174
YUM,2017-10-27,75.99,76.05,75.13,75.24,2097888
ZBH,2017-10-27,122.04,124.75,121.01,124.46,1494615
ZION,2017-10-27,46.82,47.3,46.7,47.11,2395516
ZTS,2017-10-27,63.76,64.37,63.52,64.05,2911660
AAL,2017-10-30,47.65,47.67,46.83,47.25,5402530
AAPL,2017-10-30,163.89,168.07,163.72,166.72,44700772
AAP,2017-10-30,81.93,82.13,81.13,82,2309813
ABBV,2017-10-30,91.7,92.06,88.91,90.96,6526187
ABC,2017-10-30,76.01,77.78,76.01,76.93,2164912
ABT,2017-10-30,55.18,55.3069,54.055,54.29,7542616
ACN,2017-10-30,143.39,143.78,142.13,143.29,2145253
ADBE,2017-10-30,177,177.48,174.45,176.03,2124220
ADI,2017-10-30,91.35,91.96,90.89,91.32,1248271
ADM,2017-10-30,42.91,43.09,42.595,42.81,3280717
ADP,2017-10-30,118.09,118.17,116.55,116.98,1382424
ADSK,2017-10-30,123.04,124.28,121.9,123.91,1610478
ADS,2017-10-30,230.55,231.24,224.47,224.47,549339
AEE,2017-10-30,61.8,62,61.58,61.83,688874
AEP,2017-10-30,73.86,74.27,73.57,74.17,1541411
AES,2017-10-30,10.79,10.81,10.63,10.74,5087205
AET,2017-10-30,172.35,173.53,170.85,171.23,3123817
AFL,2017-10-30,83.71,84.19,83.63,83.83,1056515
AGN,2017-10-30,178.99,181.79,177.51,178.64,3715921
AIG,2017-10-30,64.01,64.99,64.01,64.78,4030073
AIV,2017-10-30,44.31,44.41,44.035,44.2,954984
AIZ,2017-10-30,99.98,101.29,99.53,100.85,354764
AJG,2017-10-30,62.5,62.84,62.14,62.74,758212
AKAM,2017-10-30,53.11,53.13,52.15,52.46,2073626
ALB,2017-10-30,139.08,140.17,138.53,139.51,834834
ALGN,2017-10-30,234.35,243.27,233.36,235.57,1407498
ALK,2017-10-30,66.1,66.87,65.16,66.46,1809507
ALLE,2017-10-30,81.02,82.85,80.725,81.97,1281273
ALL,2017-10-30,93.27,94.43,93.27,94.07,1731606
ALXN,2017-10-30,127.78,131.39,126.9,127.81,2888633
AMAT,2017-10-30,56.5,56.6,55.58,55.9,7336197
AMD,2017-10-30,11.255,11.42,10.65,10.89,137785101
AME,2017-10-30,70.26,70.26,67.61,67.63,1634536
AMGN,2017-10-30,175.5,176.8,173.58,174.59,2550770
AMG,2017-10-30,188.5,188.5,183.86,185.5,393447
AMP,2017-10-30,160.37,160.77,157.95,158.3,894927
AMT,2017-10-30,138.76,144.8,138.41,142.87,5117861
AMZN,2017-10-30,1095.01,1122.79,1093.56,1110.85,6613064
ANDV,2017-10-30,106.04,106.48,104.87,104.92,872173
ANSS,2017-10-30,135.33,135.92,134.67,135.8,296194
ANTM,2017-10-30,211,212.07,208.64,209.46,1442871
AON,2017-10-30,143.47,145.53,143,143.45,1532573
AOS,2017-10-30,59.46,59.53,58.68,59.18,932816
APA,2017-10-30,40.82,41.5,40.498,40.81,2323946
APC,2017-10-30,49.07,49.4255,48.52,48.69,5775314
APD,2017-10-30,160.96,161.12,159.44,159.95,852050
APH,2017-10-30,86.43,86.56,85.65,85.76,891315
ARE,2017-10-30,122.02,122.25,121.21,121.72,408903
ARNC,2017-10-30,24.47,24.83,24.32,24.78,2924105
ATVI,2017-10-30,64.33,65.58,64.27,65.3,6567686
AVB,2017-10-30,181.22,182.16,180.6,181.89,555261
AVGO,2017-10-30,253.3,262.2,253.27,261.23,5020158
AVY,2017-10-30,106.15,106.19,104.755,105.32,645661
AWK,2017-10-30,87.68,87.93,87.528,87.76,855294
AXP,2017-10-30,95.73,96.12,94.84,95.07,3096515
AYI,2017-10-30,157.95,166.65,157.395,165.48,796924
AZO,2017-10-30,583.27,591.54,581.22,590.15,380139
A,2017-10-30,67.8,67.93,67.1,67.49,846605
BAC,2017-10-30,27.65,27.76,27.46,27.6,51357595
BAX,2017-10-30,65.37,65.42,64.24,64.57,2891495
BA,2017-10-30,255.45,260.41,255.33,259.25,3025919
BBT,2017-10-30,48.83,49.37,48.68,49.11,7080032
BBY,2017-10-30,55.14,55.545,54.97,55.38,2884084
BDX,2017-10-30,209.73,210.16,207.79,208.65,1112519
BEN,2017-10-30,42.66,43.15,42.5,42.54,2493561
BF.B,2017-10-30,55.81,55.88,55.2,55.71,664291
BHF,2017-10-30,63.2,63.47,62.43,62.46,825565
BHGE,2017-10-30,31.18,31.77,31.09,31.5,4545954
BIIB,2017-10-30,307.74,317.67,307.2,315.8,1469629
BK,2017-10-30,51.75,52.055,51.6,51.65,3760043
BLK,2017-10-30,475.33,475.66,471.5986,472.29,321075
BLL,2017-10-30,42.69,42.86,42.41,42.64,1238356
BMY,2017-10-30,61.09,61.53,60.28,60.84,8443729
BRK.B,2017-10-30,188.02,188.52,187.3474,187.85,2473723
BSX,2017-10-30,28.4,28.5,28.12,28.16,6885770
BWA,2017-10-30,52.72,52.8,51.96,52.39,1491102
BXP,2017-10-30,121.09,121.81,120.31,120.81,392961
CAG,2017-10-30,33.91,34.27,33.5,33.53,4789152
CAH,2017-10-30,61.75,62.6,61.53,61.7,3727841
CAT,2017-10-30,137.3,137.81,136.48,136.49,3044543
CA,2017-10-30,32.74,32.89,32.32,32.32,2549603
CBG,2017-10-30,39.16,39.44,39.11,39.24,924843
CBOE,2017-10-30,111.82,112.73,111.76,111.86,528917
CBS,2017-10-30,56.51,57.24,56.12,56.12,4882154
CB,2017-10-30,152.65,154.31,151.38,152.89,1338058
CCI,2017-10-30,103.34,110.655,103.2,106.11,5454815
CCL,2017-10-30,67.21,67.33,65.985,66.02,2255651
CDNS,2017-10-30,43.11,43.21,42.63,42.9,1471565
CELG,2017-10-30,98.63,101.889,98.28,100.97,16067452
CERN,2017-10-30,65.02,66.61,64.745,66.46,3327355
CFG,2017-10-30,38.25,38.4,37.8925,38.08,3720641
CF,2017-10-30,37.51,38.06,37.33,37.37,3952081
CHD,2017-10-30,45.22,45.25,44.75,44.81,2194691
CHK,2017-10-30,3.75,3.99,3.73,3.84,28783510
CHRW,2017-10-30,79.67,80.03,78.02,78.35,1665780
CHTR,2017-10-30,318.47,329.7202,316.76,323.98,3404061
CINF,2017-10-30,70.79,71.6,70.28,70.41,661326
CI,2017-10-30,201.54,201.89,197.7,197.72,1127543
CLX,2017-10-30,126.77,126.8076,124.38,125.32,1271917
CL,2017-10-30,70.14,70.48,69.05,69.2,4444482
CMA,2017-10-30,79.28,79.58,78.39,78.82,960513
CMCSA,2017-10-30,36.67,36.7,36.06,36.5,29432242
CME,2017-10-30,136.88,137.46,136.09,136.11,1244195
CMG,2017-10-30,275,275.13,268.18,268.7,1769037
CMI,2017-10-30,178.82,180.856,178.52,180.35,1701065
CMS,2017-10-30,48.14,48.29,47.73,47.8,3372027
CNC,2017-10-30,94.09,95,92.94,93.81,1070916
CNP,2017-10-30,29.7,29.74,29.42,29.47,2565527
COF,2017-10-30,92.1,93.3999,92.1,92.43,1847616
COG,2017-10-30,26.85,27.31,26.65,27.19,7834042
COL,2017-10-30,135.18,135.8,135,135.69,704196
COO,2017-10-30,244.27,244.46,240.75,242.75,282136
COP,2017-10-30,51.39,51.8,50.885,51.39,6647604
COST,2017-10-30,161.99,162,159.47,160.23,2551151
COTY,2017-10-30,14.87,15.06,14.81,14.97,3463923
CPB,2017-10-30,47.92,48.1,46.2203,46.36,5008139
CRM,2017-10-30,100.7,100.98,99.91,100.7,2374642
CSCO,2017-10-30,34.32,34.38,33.8244,34.04,18345087
CSRA,2017-10-30,31.5,32.12,31.47,31.85,685201
CSX,2017-10-30,52.41,52.55,51.285,51.6,6320403
CTAS,2017-10-30,151.24,151.24,149.175,149.22,307137
CTL,2017-10-30,17.49,18.42,17.065,18.4,27086545
CTSH,2017-10-30,75.32,75.62,74.75,75.51,4155396
CTXS,2017-10-30,82.24,82.73,81.79,82.39,1696492
CVS,2017-10-30,68.77,69.66,68.01,68.45,10400920
CVX,2017-10-30,113.17,115.1,112.841,114.39,7517830
CXO,2017-10-30,132.32,134.75,132.07,132.8,1332372
C,2017-10-30,73.21,73.91,73.18,73.78,10556913
DAL,2017-10-30,50.22,50.67,50.01,50.33,3960513
DE,2017-10-30,132.87,133.76,132.3,132.3,2708141
DFS,2017-10-30,66.61,67.08,66.4,66.51,1423951
DGX,2017-10-30,95.43,95.43,92.7,93.78,1398597
DG,2017-10-30,82.93,83,81.1,81.23,2352099
DHI,2017-10-30,44.22,44.58,43.73,44.31,3827799
DHR,2017-10-30,91.97,92.2,91.5,91.81,2321042
DISCA,2017-10-30,19.02,19.3,18.91,18.98,3885847
DISCK,2017-10-30,17.94,18.22,17.89,17.93,1640237
DISH,2017-10-30,46.23,49,46.07,48.39,6043096
DIS,2017-10-30,98.12,98.33,97.7025,98.04,7093151
DLR,2017-10-30,116.55,118.5,116.46,117.59,970681
DLTR,2017-10-30,92.52,92.92,90.3,91.44,2234680
DOV,2017-10-30,95.63,96.23,95.27,95.85,1001662
DPS,2017-10-30,85.78,85.99,84.95,85.05,1567817
DRE,2017-10-30,28.59,28.67,28.36,28.38,2595560
DRI,2017-10-30,83.07,83.26,82.1,82.77,1308773
DTE,2017-10-30,110.8,110.87,109.99,110.34,914059
DUK,2017-10-30,87.78,88.2,87.6755,88.11,2262259
DVA,2017-10-30,61.75,62.16,60.84,61.07,2069388
DVN,2017-10-30,36.04,36.55,35.77,36,8143341
DWDP,2017-10-30,72.32,72.61,71.5199,71.68,5860821
DXC,2017-10-30,91.67,91.67,90.44,91.18,947046
D,2017-10-30,81,82.045,80.35,81.48,2577891
EA,2017-10-30,117.13,117.77,116.64,117.58,2614074
EBAY,2017-10-30,36.86,37.13,36.74,37,8118703
ECL,2017-10-30,131.65,131.85,130.82,130.92,1103063
ED,2017-10-30,85.8,86.01,85.55,85.9,1490740
EFX,2017-10-30,109,109.3899,108.11,109.01,1165668
EIX,2017-10-30,79.34,79.785,79.13,79.59,1751084
EL,2017-10-30,111.61,111.83,109.75,110.85,1838274
EMN,2017-10-30,92.51,93.35,91.77,91.82,1593908
EMR,2017-10-30,67.27,67.64,67.07,67.34,3841723
EOG,2017-10-30,98.66,99.69,98.28,99.53,3505439
EQIX,2017-10-30,456.32,461.79,455.18,459.73,246383
EQR,2017-10-30,67.6,67.78,66.955,67.02,1934265
EQT,2017-10-30,63.3,63.64,61.62,61.95,5409650
ESRX,2017-10-30,61.94,62.1234,60.8,61.35,4635309
ESS,2017-10-30,262.17,263.21,260.25,260.8,297214
ES,2017-10-30,62.62,62.66,62.11,62.49,1925123
ETFC,2017-10-30,43.03,43.66,43,43.47,1694277
ETN,2017-10-30,79.65,80.43,79.18,79.23,3741342
ETR,2017-10-30,86.7,86.7,86.02,86.39,1146722
EVHC,2017-10-30,43.73,43.73,41.23,42.05,2602732
EW,2017-10-30,101.8,102.3,100.2,101.63,1945085
EXC,2017-10-30,40.07,40.27,39.94,40.24,4885574
EXPD,2017-10-30,59.21,59.3983,58.32,58.57,591556
EXPE,2017-10-30,124.79,124.89,119.76,120.21,7607926
EXR,2017-10-30,80.24,81.16,79.94,81.09,725078
FAST,2017-10-30,47.07,47.48,46.7,46.79,1519469
FBHS,2017-10-30,66.92,67.02,66,66.15,1023565
FB,2017-10-30,179.26,180.69,177.61,179.87,24353160
FCX,2017-10-30,14.06,14.26,13.94,13.94,15066065
FDX,2017-10-30,230.07,230.45,227.17,227.72,742804
FE,2017-10-30,32.39,32.7,32.26,32.67,6294872
FFIV,2017-10-30,120.7,121.88,119.35,119.63,1272144
FISV,2017-10-30,130.05,130.18,128.72,129.45,954835
FIS,2017-10-30,96.45,96.46,95.74,96.07,1241192
FITB,2017-10-30,28.88,29.21,28.81,29.01,4996573
FLIR,2017-10-30,46.93,47.26,46.65,46.75,1585386
FLR,2017-10-30,42.64,43.04,42.5,42.99,1347420
FLS,2017-10-30,44.11,44.39,43.88,43.88,986802
FL,2017-10-30,31.34,31.435,30.43,30.58,2747526
FMC,2017-10-30,92.51,92.9,91.93,92.35,1080229
FOXA,2017-10-30,26.3,26.7,26.19,26.39,4910401
FOX,2017-10-30,25.65,26.03,25.52,25.75,2160971
FRT,2017-10-30,121.44,121.99,120.31,120.98,485496
FTI,2017-10-30,26.62,27.08,26.57,27.04,3731917
FTV,2017-10-30,73.75,73.89,72.38,72.46,1583475
F,2017-10-30,12.01,12.15,11.95,12.1,36457435
GD,2017-10-30,204.82,206.93,204.82,206.17,1259722
GE,2017-10-30,20.62,20.72,20.26,20.41,98385544
GGP,2017-10-30,19.93,20.255,19.93,19.95,8055838
GILD,2017-10-30,76.1,76.93,75.25,75.99,11276956
GIS,2017-10-30,51.76,51.81,50.44,50.66,5329382
GLW,2017-10-30,31.5,31.6,31.185,31.26,4669108
GM,2017-10-30,43.04,43.81,42.26,43.37,23791078
GOOGL,2017-10-30,1029.16,1039.83,1022.33,1033.13,2340172
GOOG,2017-10-30,1014,1024.97,1007.5,1017.11,2085062
GPC,2017-10-30,88.2,88.59,87.66,88.04,625737
GPN,2017-10-30,101.34,101.99,101.01,101.88,738101
GPS,2017-10-30,26.64,26.64,25.75,26.08,5750683
GRMN,2017-10-30,56.21,56.6,55.91,56.49,773643
GS,2017-10-30,240.1,242.59,239.53,240.89,1764451
GT,2017-10-30,31,31.6822,30.3032,31.16,8391715
GWW,2017-10-30,200.04,203.56,199.32,199.39,1024991
HAL,2017-10-30,42.49,43.07,42.15,42.93,7615647
HAS,2017-10-30,96.96,96.96,95.4,95.47,2131861
HBAN,2017-10-30,13.87,13.94,13.75,13.77,6403344
HBI,2017-10-30,22.44,22.71,22.24,22.66,5307929
HCA,2017-10-30,76.26,76.9,75.95,76.18,2865636
HCN,2017-10-30,67.15,67.43,66.8,67.21,1276506
HCP,2017-10-30,25.59,25.635,25.45,25.6,3332582
HD,2017-10-30,166.99,166.99,164.88,165.31,3906265
HES,2017-10-30,43.72,44.59,43.44,43.66,5291958
HIG,2017-10-30,55.09,55.58,55.065,55.18,1366109
HII,2017-10-30,232.58,233.42,231.4975,232.15,112168
HLT,2017-10-30,71.76,72.82,71.7,72.65,2571478
HOG,2017-10-30,47.53,47.84,47,47.2,1870756
HOLX,2017-10-30,37.05,37.27,36.7,37.21,2666134
HON,2017-10-30,145.68,145.75,144.53,144.64,1805574
HPE,2017-10-30,14.23,14.28,13.91,13.98,11940097
HPQ,2017-10-30,21.47,21.53,21.32,21.39,7459770
HP,2017-10-30,52.8,54.1608,52.7052,53.82,1621969
HRB,2017-10-30,26.25,26.31,25.21,25.3,2464224
HRL,2017-10-30,30.27,30.38,30.1047,30.15,2156583
HRS,2017-10-30,136.7,136.84,135.16,135.64,705620
HSIC,2017-10-30,76.58,77.885,76.28,77.7,2408381
HST,2017-10-30,19.43,19.51,19.26,19.3,7293120
HSY,2017-10-30,104.33,105.63,104.19,104.73,1449685
HUM,2017-10-30,258.92,260.31,255.3665,255.66,1374100
IBM,2017-10-30,153.76,154.59,152.71,154.36,4210402
ICE,2017-10-30,65.42,65.66,65.205,65.26,2977723
IDXX,2017-10-30,167.76,168.63,163.23,164.41,543078
IFF,2017-10-30,148.09,148.3783,146.43,146.77,214834
ILMN,2017-10-30,209.55,210.6,203.03,203.81,671916
INCY,2017-10-30,116.53,117.35,113.44,114.24,2181605
INFO,2017-10-30,43.21,43.21,42.42,42.45,2246075
INTC,2017-10-30,44.48,45.19,43.88,44.37,48161518
INTU,2017-10-30,153.22,153.26,150.385,151.45,953949
IPG,2017-10-30,19.56,19.61,19.3,19.31,6536022
IP,2017-10-30,57.62,57.84,56.955,57.19,1420824
IQV,2017-10-30,107.46,108.63,106.69,107.17,1021326
IRM,2017-10-30,39.92,40.14,39.76,40.11,1037169
IR,2017-10-30,90.88,91.115,88.87,88.88,1899132
ISRG,2017-10-30,373.99,376.57,370.48,376.09,617056
ITW,2017-10-30,158.45,158.86,157.33,157.35,979175
IT,2017-10-30,125.27,125.56,123.69,124.38,629142
IVZ,2017-10-30,36.63,36.78,35.94,36.04,2693893
JBHT,2017-10-30,108.67,108.67,105.01,105.26,1125140
JCI,2017-10-30,42.18,42.45,41.835,42.14,4778245
JEC,2017-10-30,58.34,58.86,58.34,58.46,395842
JNJ,2017-10-30,141.08,141.21,139.32,140,6034336
JNPR,2017-10-30,25.21,25.23,24.73,24.92,7205337
JPM,2017-10-30,101.13,101.93,100.87,101.41,8839456
JWN,2017-10-30,40.75,40.88,39.66,40,3010956
KEY,2017-10-30,18.25,18.41,18.14,18.23,6445278
KHC,2017-10-30,77.2,77.22,75.21,75.27,5216253
KIM,2017-10-30,18.34,18.48,18.205,18.43,3431820
KLAC,2017-10-30,108.17,108.63,106.45,107.35,1900976
KMB,2017-10-30,111.82,112.5,111.07,111.27,1923974
KMI,2017-10-30,17.97,18.25,17.92,18.1,10822293
KMX,2017-10-30,74.16,75.14,74.16,74.95,847122
KORS,2017-10-30,48.88,49.28,48.48,48.8,2735129
KO,2017-10-30,46,46.07,45.82,45.86,7201867
KR,2017-10-30,20.41,20.77,20.41,20.64,7202336
KSS,2017-10-30,42.36,42.75,41.25,41.5,4064416
KSU,2017-10-30,103.93,105.42,103.81,104.97,990441
K,2017-10-30,60.07,60.16,58.76,58.87,6126042
LB,2017-10-30,44.43,44.43,42.54,42.83,6092591
LEG,2017-10-30,48.5,48.78,47.135,47.2,2079551
LEN,2017-10-30,55.0588,56.1274,54.4314,54.5882,13542590
LH,2017-10-30,155.07,155.4,152.72,154.17,724095
LKQ,2017-10-30,36.61,36.66,36.26,36.52,1014678
LLL,2017-10-30,189.32,189.82,187.44,187.77,420816
LLY,2017-10-30,83.76,83.76,82.43,82.65,4667838
LMT,2017-10-30,308.5,310.42,307.82,308.63,1157460
LNC,2017-10-30,76.62,77.34,76.39,76.4,993032
LNT,2017-10-30,43.36,43.64,43.08,43.18,1277772
LOW,2017-10-30,80.27,80.32,79.4,79.41,7204559
LRCX,2017-10-30,206.87,208.2,204.5,206.2,1389609
LUK,2017-10-30,25.6,25.77,25.2,25.32,1051905
LUV,2017-10-30,54.04,55.1,53.78,54.73,4518766
LYB,2017-10-30,99.12,107.83,98.8196,106,8374598
L,2017-10-30,48.51,49.51,48.12,49.46,2230645
MAA,2017-10-30,100.81,102.26,100.66,101.99,950674
MAC,2017-10-30,56.2,56.68,55.64,55.7,2483519
MAR,2017-10-30,118.67,118.97,117.52,118.52,1841346
MAS,2017-10-30,40.04,40.31,39.45,39.49,1868233
MAT,2017-10-30,13.87,15.68,13.74,15.58,37044402
MA,2017-10-30,151.3,151.48,148.58,148.95,6555734
MCD,2017-10-30,165,166.56,164.665,166.23,2050964
MCHP,2017-10-30,94.21,95.49,93.96,95.21,1985884
MCK,2017-10-30,135.24,137.05,134.25,135.02,4156485
MCO,2017-10-30,145.85,145.88,141.365,142.98,809036
MDLZ,2017-10-30,40.46,40.67,39.19,39.3,13981647
MDT,2017-10-30,81.04,81.06,79.5,80.53,5994181
MET,2017-10-30,53.85,54.08,53.65,53.97,4043933
MGM,2017-10-30,31.08,31.165,30.56,30.57,4614037
MHK,2017-10-30,264.23,264.9,262.08,262.96,837250
MKC,2017-10-30,99.5,99.57,97.96,97.98,913180
MLM,2017-10-30,216.91,219.15,216.24,217.86,465499
MMC,2017-10-30,80.95,81.63,80.49,80.62,2841963
MMM,2017-10-30,233.66,233.66,230.64,231.02,2722556
MNST,2017-10-30,56.86,57,56.16,56.83,1649250
MON,2017-10-30,121.3,121.42,121.19,121.19,1663913
MOS,2017-10-30,20.95,21.19,20.75,20.85,4731756
MO,2017-10-30,64.75,64.8,63.6638,64.05,6842282
MPC,2017-10-30,58.5,59.57,58.25,59.06,3887715
MRK,2017-10-30,55.75,56.05,54.41,54.71,38989448
MRO,2017-10-30,13.88,14.24,13.84,14.16,18830332
MSFT,2017-10-30,83.7,84.325,83.105,83.89,31756653
MSI,2017-10-30,91.07,91.17,90.16,90.37,725611
MS,2017-10-30,50.57,50.78,49.97,50.46,9020853
MTB,2017-10-30,167.02,168.12,166.28,166.9,558806
MTD,2017-10-30,680.5,680.5,671.02,675.22,107914
MU,2017-10-30,40.73,41.86,40.68,41.65,29119545
MYL,2017-10-30,38.35,38.61,38.12,38.24,3805214
M,2017-10-30,19.2418,19.59,18.62,18.84,24134224
NAVI,2017-10-30,11.81,12.09,11.71,11.83,5152844
NBL,2017-10-30,28,28.38,27.87,28.27,4753187
NCLH,2017-10-30,55.29,55.67,54.67,54.8,974296
NDAQ,2017-10-30,72.29,73.13,72.06,72.4,1894939
NEE,2017-10-30,155.31,156.19,154.89,155.36,1353974
NEM,2017-10-30,35.8,36.39,35.62,36.23,4744260
NFLX,2017-10-30,199.62,201.099,197.0721,198.37,5439563
NFX,2017-10-30,30.25,30.52,29.88,30.09,3095051
NI,2017-10-30,26.24,26.37,26.165,26.25,1867308
NKE,2017-10-30,55.71,55.93,54.84,55.27,10169401
NLSN,2017-10-30,38.5,38.5,37.55,37.66,5160106
NOC,2017-10-30,296.87,298.29,295.2,296.37,469498
NOV,2017-10-30,33.19,34.38,32.96,34.28,4961319
NRG,2017-10-30,25.29,25.84,24.91,25.01,4083929
NSC,2017-10-30,132.91,133.91,132.46,132.8,1240682
NTAP,2017-10-30,43.74,43.95,43.24,43.52,2063095
NTRS,2017-10-30,94.05,95.37,93.72,94.65,818469
NUE,2017-10-30,59.04,59.17,58.41,58.47,2581785
NVDA,2017-10-30,201.86,206.0899,201.22,203.84,12601417
NWL,2017-10-30,40.04,40.54,39.91,40.46,4253205
NWSA,2017-10-30,13.68,13.83,13.64,13.81,1394458
NWS,2017-10-30,13.95,14.15,13.9,14.15,245792
OKE,2017-10-30,54.15,54.62,53.8797,54.04,1973740
OMC,2017-10-30,68.34,68.45,67.2501,67.52,2215020
ORCL,2017-10-30,50.63,50.75,50.235,50.68,9049834
ORLY,2017-10-30,216.88,216.88,212.92,213.79,831780
OXY,2017-10-30,65.05,65.53,64.82,64.96,4371611
O,2017-10-30,54.02,54.66,53.95,54.17,1707567
PAYX,2017-10-30,65.4,65.54,64.36,64.47,2540847
PBCT,2017-10-30,18.83,18.89,18.56,18.63,2347386
PCAR,2017-10-30,71.37,71.4,70.11,70.45,2082806
PCG,2017-10-30,57.01,57.57,56.7,57.27,4254354
PCLN,2017-10-30,1885.15,1891.82,1863.73,1879.73,477002
PDCO,2017-10-30,36.9,37.11,36.22,36.35,1586727
PEG,2017-10-30,49.46,49.6,49.21,49.55,3226510
PEP,2017-10-30,110.36,110.37,109.36,109.65,2206123
PFE,2017-10-30,35.43,35.47,35.02,35.15,25312745
PFG,2017-10-30,67.81,67.835,66.44,66.52,1003633
PGR,2017-10-30,48.79,49.11,48.655,48.66,2385075
PG,2017-10-30,86.91,87.08,86.16,86.27,5387086
PHM,2017-10-30,30.02,30.33,29.69,29.79,7692219
PH,2017-10-30,183.35,183.54,181.58,181.94,572817
PKG,2017-10-30,116.2,116.945,115.33,115.57,708149
PKI,2017-10-30,72.4,72.82,71.595,71.83,508265
PLD,2017-10-30,64.63,64.66,63.99,64.08,1852698
PM,2017-10-30,105.71,105.8,104.56,104.7,5021389
PNC,2017-10-30,137.15,138.05,136.56,137.16,1199207
PNR,2017-10-30,70,70.32,69.65,70.1,776087
PNW,2017-10-30,88.9,88.9,88.18,88.22,538965
PPG,2017-10-30,117.55,117.83,115.91,116.16,1238720
PPL,2017-10-30,37.75,37.94,37.46,37.49,3243942
PRGO,2017-10-30,83.66,84.625,83.1901,83.7,1082480
PRU,2017-10-30,111.49,112.06,111.23,111.6,1818842
PSA,2017-10-30,206.55,208.95,206,208.75,796555
PSX,2017-10-30,91.58,92.32,90.99,91.02,1923358
PVH,2017-10-30,126.26,127.5,125.43,127.36,676612
PWR,2017-10-30,37.86,38.13,37.79,38.06,944324
PXD,2017-10-30,145.52,147.1,145.21,146.26,1598058
PX,2017-10-30,148.71,149.5,146.7,147.45,1727057
PYPL,2017-10-30,71.45,71.54,70.53,71.15,7215987
QCOM,2017-10-30,54.16,54.77,54.08,54.66,7081470
QRVO,2017-10-30,74.02,76.59,73.75,76.25,1620329
RCL,2017-10-30,123.67,123.95,121.33,121.99,1986620
REGN,2017-10-30,407.53,417.22,405,406.52,812649
REG,2017-10-30,62.54,62.92,62.185,62.24,589044
RE,2017-10-30,235.8,240.735,235.8,239.12,645823
RF,2017-10-30,15.6,15.71,15.535,15.6,10514783
RHI,2017-10-30,52.55,52.64,50.9,51,1795520
RHT,2017-10-30,120.44,121.24,119.72,121.1,1075680
RJF,2017-10-30,84.91,85.55,84.68,85.01,618152
RL,2017-10-30,90.43,92.17,90.05,91.81,1951068
RMD,2017-10-30,84.55,84.55,82.74,82.99,1142862
ROK,2017-10-30,188.34,188.65,186.07,187,502288
ROP,2017-10-30,252.35,258.81,248.03,257.05,565032
ROST,2017-10-30,63.59,63.59,62.59,63.42,2159635
RRC,2017-10-30,18.22,18.26,17.83,17.95,7590915
RSG,2017-10-30,65.43,65.93,64.84,65.5,2358931
RTN,2017-10-30,180.49,181.59,179.3,179.58,2369104
SBAC,2017-10-30,146.98,153.65,146.39,150.17,2414784
SBUX,2017-10-30,54.79,55.23,54.4,55.17,6430949
SCG,2017-10-30,46.4,46.9,45.65,45.91,2367106
SCHW,2017-10-30,44.51,44.89,44.47,44.85,3256440
SEE,2017-10-30,44.53,44.6,43.88,44.1,1881053
SHW,2017-10-30,397.13,398.03,393.7,394.25,411575
SIG,2017-10-30,66.12,66.12,64.32,64.36,1268101
SJM,2017-10-30,103.1,103.53,101.82,101.91,1718907
SLB,2017-10-30,63.75,64.5,63.53,64.11,6632757
SLG,2017-10-30,95.09,95.8175,93.92,94.53,1187217
SNA,2017-10-30,158.27,158.485,155.97,157.09,557015
SNI,2017-10-30,83.34,83.75,83.13,83.43,871396
SNPS,2017-10-30,86.87,87.18,86.05,86.26,852404
SO,2017-10-30,52.04,52.17,51.83,52.09,3346010
SPGI,2017-10-30,161.52,161.59,156.15,156.25,1710625
SPG,2017-10-30,156.57,158.27,156.14,157.74,1371928
SRCL,2017-10-30,70.64,70.96,70.23,70.85,663779
SRE,2017-10-30,115.44,117.72,114.104,117.45,2481119
STI,2017-10-30,60.34,60.525,59.94,60.35,2838615
STT,2017-10-30,93.1,94.06,93.08,93.29,1996125
STX,2017-10-30,36.95,36.98,36.12,36.68,5870278
STZ,2017-10-30,213.92,214.5,211.61,213,1082358
SWKS,2017-10-30,108.4,112.3,108.13,112,2815215
SWK,2017-10-30,164.39,164.59,161.48,161.63,961087
SYF,2017-10-30,32.78,33.1,32.51,32.6,3998141
SYK,2017-10-30,159.49,159.67,153.84,155.37,2583470
SYMC,2017-10-30,32.07,32.44,31.89,32.41,4051688
SYY,2017-10-30,54.6,54.76,54.34,54.69,2615319
TAP,2017-10-30,78.2,79.28,78.18,78.95,1497331
TDG,2017-10-30,275.99,278.28,275.13,277.2,376549
TEL,2017-10-30,89.47,89.71,89.02,89.5,1259149
TGT,2017-10-30,60.18,60.2,59.305,59.55,6162174
TIF,2017-10-30,93.84,94,92.97,93.55,824723
TJX,2017-10-30,70.2,70.22,68.9,69.35,4515688
TMK,2017-10-30,84.6,85.12,84.44,84.52,399699
TMO,2017-10-30,191.71,192.87,190.3087,192.02,1741826
TPR,2017-10-30,40.12,40.36,39.88,39.9,2971978
TRIP,2017-10-30,36.95,37.67,36.8451,37.35,1936484
TROW,2017-10-30,93.62,93.9,92.261,92.42,1854510
TRV,2017-10-30,131.09,132.88,130.8,132.62,1579156
TSCO,2017-10-30,58.27,60.6834,57.89,60.49,3429444
TSN,2017-10-30,71.15,71.905,71.06,71.47,1712626
TSS,2017-10-30,70.44,71.23,70.13,70.98,1420631
TWX,2017-10-30,98.65,98.99,97.57,98.49,5008854
TXN,2017-10-30,96.68,97.13,95.92,96.06,4923155
TXT,2017-10-30,52.8,52.94,52.4275,52.6,1348815
T,2017-10-30,34.02,34.33,33.39,33.54,51695635
UAA,2017-10-30,15.64,16.68,15.525,16.41,12737547
UAL,2017-10-30,59.78,59.99,58.65,59.04,5278853
UA,2017-10-30,14.17,14.87,14.11,14.74,8795611
UDR,2017-10-30,38.51,38.685,38.44,38.56,1930162
UHS,2017-10-30,103.13,103.92,101.31,102.28,1116108
ULTA,2017-10-30,197.86,204.95,196.78,201.69,837201
UNH,2017-10-30,212.21,212.77,209.38,209.39,2477364
UNM,2017-10-30,52.17,52.63,52.04,52.4,1669839
UNP,2017-10-30,116.96,117.98,116.3,116.37,3461302
UPS,2017-10-30,120.52,120.52,117.84,118.09,3441974
URI,2017-10-30,145.32,146.72,143.25,143.59,1256862
USB,2017-10-30,54.22,54.45,54.04,54.26,4243764
UTX,2017-10-30,119.41,120.53,118.8501,119.83,4432433
VAR,2017-10-30,105.54,106.13,103.37,103.52,877834
VFC,2017-10-30,70.36,70.3989,69.58,69.91,2090411
VIAB,2017-10-30,24.53,24.97,24.15,24.23,4177486
VLO,2017-10-30,77.72,78.58,77.72,78.4,4427085
VMC,2017-10-30,122.19,123.165,121.28,121.97,1348459
VNO,2017-10-30,72.75,73.02,71.895,72.38,1217358
VRSK,2017-10-30,84.92,85.16,84.4,84.7,778969
VRSN,2017-10-30,108.8,109.1,106.84,107.58,819050
VRTX,2017-10-30,149.71,152.8,148.865,149.53,1750533
VTR,2017-10-30,62.73,63.3,62.52,63.25,1986271
VZ,2017-10-30,48.88,49.12,47.42,47.83,24587436
V,2017-10-30,109.67,110.235,108.92,110.04,5148598
WAT,2017-10-30,199.39,199.58,194.87,196.22,599285
WBA,2017-10-30,64.45,66.48,64.25,66.26,12605867
WDC,2017-10-30,86.96,88.09,85.52,85.79,5141963
WEC,2017-10-30,67.75,67.95,67.36,67.47,1999098
WFC,2017-10-30,55.45,55.96,55.31,55.85,12249199
WHR,2017-10-30,161,161.991,160.56,161.66,910196
WLTW,2017-10-30,160.78,162.19,160.19,161.01,706352
WMB,2017-10-30,28.71,28.97,28.495,28.54,4330525
WMT,2017-10-30,87.94,87.95,86.391,86.95,7051993
WM,2017-10-30,82.31,82.87,81.59,81.87,2005732
WRK,2017-10-30,60.55,61.09,60.2375,60.32,1026100
WU,2017-10-30,20.12,20.125,19.69,19.72,3172158
WYNN,2017-10-30,142.55,142.76,140.375,141.21,1636843
WYN,2017-10-30,105.91,106.485,104.75,105.74,768995
WY,2017-10-30,35.61,35.69,35.38,35.61,2956251
XEC,2017-10-30,115.9,117.365,115.21,117.14,829630
XEL,2017-10-30,49.17,49.35,49.09,49.29,2687218
XLNX,2017-10-30,72.54,73.46,72.36,73.05,1533389
XL,2017-10-30,40.68,41.6,40.68,41.26,3310356
XOM,2017-10-30,83.71,83.95,83.41,83.54,7811142
XRAY,2017-10-30,61.17,61.36,60.6701,61.28,1309636
XRX,2017-10-30,30.25,30.575,29.85,30.23,3385385
XYL,2017-10-30,64.7,65.055,64.41,64.64,782025
YUM,2017-10-30,74.92,75.17,74.34,74.96,2026003
ZBH,2017-10-30,123.38,123.89,120.88,121.35,1588457
ZION,2017-10-30,46.82,47.325,46.5521,46.8,2139479
ZTS,2017-10-30,64.05,64.05,63.03,63.24,3912189
AAL,2017-10-31,47.22,47.6,46.79,46.82,4596604
AAPL,2017-10-31,167.9,169.6499,166.94,169.04,36046828
AAP,2017-10-31,82.17,83.1523,81.68,81.74,1081473
ABBV,2017-10-31,90.88,91.82,90.04,90.25,7065571
ABC,2017-10-31,76.85,78.99,75.46,76.95,3132825
ABT,2017-10-31,54.48,54.54,54.03,54.23,7676194
ACN,2017-10-31,143.18,143.29,142.155,142.36,2255297
ADBE,2017-10-31,176.16,176.73,174.52,175.16,2656509
ADI,2017-10-31,91.47,91.74,90.75,91.3,1530506
ADM,2017-10-31,40.74,41.59,39.95,40.87,8963813
ADP,2017-10-31,116.88,117.14,116.01,116.26,1822715
ADSK,2017-10-31,124.28,125.01,123.42,124.96,1840426
ADS,2017-10-31,224.55,227.91,223.415,223.73,743683
AEE,2017-10-31,61.71,62.14,61.63,61.99,1127701
AEP,2017-10-31,74.02,74.58,73.77,74.41,2314021
AES,2017-10-31,10.62,10.74,10.485,10.63,7255338
AET,2017-10-31,169.27,170.77,164.52,170.03,4366266
AFL,2017-10-31,83.82,84.1,83.65,83.89,1470964
AGN,2017-10-31,179.53,181.14,175.78,177.23,5060032
AIG,2017-10-31,64.68,64.95,64.44,64.61,3191478
AIV,2017-10-31,44.26,44.3526,43.72,43.98,1262267
AIZ,2017-10-31,100.64,101.91,100.27,100.65,481619
AJG,2017-10-31,62.57,63.37,62.57,63.33,761534
AKAM,2017-10-31,52.4,52.6,52.2,52.25,1752756
ALB,2017-10-31,139.02,140.89,139.02,140.89,1576348
ALGN,2017-10-31,235.1,240.66,235.05,238.98,951743
ALK,2017-10-31,66.4,66.77,65.2,66.03,2471162
ALLE,2017-10-31,82.7,83.55,82.23,83.39,1406944
ALL,2017-10-31,93.94,94.65,93.67,93.86,2507470
ALXN,2017-10-31,125.54,126.04,119.15,119.66,5093852
AMAT,2017-10-31,56.05,56.68,55.69,56.43,7661511
AMD,2017-10-31,10.76,11.31,10.69,10.985,78600023
AME,2017-10-31,67.75,67.98,67.3,67.49,1406438
AMGN,2017-10-31,174.15,176.19,174.15,175.22,2906601
AMG,2017-10-31,184.67,187.59,184.25,186.5,517073
AMP,2017-10-31,158.36,158.865,156.54,156.54,624542
AMT,2017-10-31,139.92,144.33,138.3,143.67,2999176
AMZN,2017-10-31,1109,1110.54,1101.12,1105.28,3476967
ANDV,2017-10-31,105.16,106.93,104.87,106.24,1090370
ANSS,2017-10-31,136.02,137.05,134.45,136.71,438009
ANTM,2017-10-31,209.66,210,206.98,209.21,1266356
AON,2017-10-31,142.73,144.62,142.69,143.43,1491443
AOS,2017-10-31,59.36,59.68,59.13,59.2,1324640
APA,2017-10-31,40.8,41.53,40.5205,41.37,2073615
APC,2017-10-31,48.23,49.49,48.01,49.37,6857218
APD,2017-10-31,160.78,160.78,159.19,159.43,866114
APH,2017-10-31,86.12,87.14,85.96,87,1223997
ARE,2017-10-31,121.28,124.16,120.68,123.96,629265
ARNC,2017-10-31,24.76,25.15,24.635,25.12,2998716
ATVI,2017-10-31,65.34,66.03,64.86,65.49,6876928
AVB,2017-10-31,180.65,183.52,177.94,181.33,661462
AVGO,2017-10-31,262.5,266.7,261.3,263.91,3284502
AVY,2017-10-31,105.17,106.56,105.1,106.17,747552
AWK,2017-10-31,87.54,87.99,87.43,87.76,641256
AXP,2017-10-31,94.98,95.61,94.52,95.52,3146438
AYI,2017-10-31,165.48,169.75,165.345,167.2,693287
AZO,2017-10-31,591.25,593.43,587.7,589.5,189529
A,2017-10-31,67.74,68.17,67.54,68.03,1614432
BAC,2017-10-31,27.64,27.72,27.34,27.39,50311194
BAX,2017-10-31,64.82,64.95,64.2,64.47,2679341
BA,2017-10-31,259.34,259.93,257.47,257.98,2742775
BBT,2017-10-31,49.08,49.52,49.01,49.24,5214212
BBY,2017-10-31,55.5,56.38,55.4,55.98,2195642
BDX,2017-10-31,208.5,209.55,208,208.67,1323983
BEN,2017-10-31,42.55,42.58,42.12,42.13,2432338
BF.B,2017-10-31,55.65,57.13,55.61,57.02,1240291
BHF,2017-10-31,62.93,62.95,61.78,62.18,973871
BHGE,2017-10-31,31.29,31.53,31.0504,31.43,3144708
BIIB,2017-10-31,315.18,316.86,310.5,311.66,1201617
BK,2017-10-31,51.54,51.9,51.39,51.45,3745580
BLK,2017-10-31,471.72,473.175,470.24,470.83,413065
BLL,2017-10-31,42.75,43,42.55,42.93,1628889
BMY,2017-10-31,60.94,61.9,60.68,61.66,8234174
BRK.B,2017-10-31,188.06,188.11,186.41,186.94,3290354
BSX,2017-10-31,28.16,28.27,27.82,28.14,8527816
BWA,2017-10-31,52.7,52.95,52.54,52.72,1083409
BXP,2017-10-31,120.5,121.52,119.92,121.18,577357
CAG,2017-10-31,33.8,34.455,33.79,34.16,2905641
CAH,2017-10-31,61.81,63.01,60.69,61.9,5444772
CAT,2017-10-31,136.5,136.62,135.0801,135.8,3988311
CA,2017-10-31,32.41,32.49,32.23,32.38,2609597
CBG,2017-10-31,39.32,39.45,39.07,39.32,1780016
CBOE,2017-10-31,111.6,113.38,111.4509,113.06,793793
CBS,2017-10-31,56.19,56.45,55.8,56.12,5025223
CB,2017-10-31,152.67,153.45,150.77,150.82,2128614
CCI,2017-10-31,105.95,107.54,105.29,107.08,2476262
CCL,2017-10-31,66.16,66.8,66.06,66.39,2589153
CDNS,2017-10-31,42.91,43.19,42.71,43.16,2044259
CELG,2017-10-31,101.93,102.5,98.8309,100.97,12966525
CERN,2017-10-31,67.51,68.98,67.34,67.52,3069898
CFG,2017-10-31,37.97,38.345,37.91,38.01,3200490
CF,2017-10-31,37.62,38.1,37.42,37.98,4838558
CHD,2017-10-31,44.81,45.43,44.74,45.17,3555349
CHK,2017-10-31,3.8,3.94,3.76,3.9,21515061
CHRW,2017-10-31,78.3,79.33,78.3,78.53,2280636
CHTR,2017-10-31,324.34,339.42,321.82,334.17,3727421
CINF,2017-10-31,70.27,70.69,70.07,70.17,651166
CI,2017-10-31,198.64,198.64,196.51,197.22,1290659
CLX,2017-10-31,125.7,127.48,124.48,126.53,2163794
CL,2017-10-31,69.35,70.52,69.1,70.45,4733986
CMA,2017-10-31,78.64,79.48,78.46,78.57,1206367
CMCSA,2017-10-31,36.51,36.57,35.93,36.03,21828568
CME,2017-10-31,136.21,137.62,135.87,137.17,1186867
CMG,2017-10-31,268.14,272.78,264.9,271.9,1310503
CMI,2017-10-31,176.56,177.95,172.1102,176.88,2881564
CMS,2017-10-31,47.71,48.44,47.71,48.37,2753592
CNC,2017-10-31,93.97,95.425,92.93,93.67,1414150
CNP,2017-10-31,29.42,29.645,29.35,29.58,2495225
COF,2017-10-31,92.63,93,92.005,92.18,2184743
COG,2017-10-31,27.4,28,27.24,27.7,9259661
COL,2017-10-31,135.8,135.97,135.34,135.6,791228
COO,2017-10-31,242.51,243.05,239.72,240.26,346388
COP,2017-10-31,51.32,51.61,51.02,51.15,6171526
COST,2017-10-31,159.84,161.27,159.717,161.08,2513630
COTY,2017-10-31,15.03,15.43,14.99,15.4,4555812
CPB,2017-10-31,46.81,48,46.81,47.37,3252373
CRM,2017-10-31,101.13,102.445,100.84,102.34,5111804
CSCO,2017-10-31,33.98,34.24,33.96,34.15,13935120
CSRA,2017-10-31,31.9,32.2,31.87,31.99,938340
CSX,2017-10-31,51.58,51.6,50.39,50.43,7431185
CTAS,2017-10-31,149.94,150.25,148.92,149.04,476140
CTL,2017-10-31,18.56,19,18.38,18.99,17495149
CTSH,2017-10-31,75.73,76.51,75.36,75.67,6126517
CTXS,2017-10-31,82.53,83.18,81.87,82.61,2024600
CVS,2017-10-31,68.36,69.343,68.36,68.53,7199289
CVX,2017-10-31,114.45,116.38,113.82,115.89,7154843
CXO,2017-10-31,132.73,134.88,132.235,134.21,1182623
C,2017-10-31,73.87,74.09,73.2648,73.5,11733543
DAL,2017-10-31,50.3,50.56,49.945,50.03,4755363
DE,2017-10-31,133.29,133.49,132.19,132.88,1319766
DFS,2017-10-31,66.3,66.86,66.17,66.53,1920273
DGX,2017-10-31,93.35,94.27,93.07,93.78,1217600
DG,2017-10-31,81.22,82.11,80.49,80.84,2260570
DHI,2017-10-31,44.35,44.57,44.11,44.21,4224521
DHR,2017-10-31,91.73,92.47,91.67,92.27,2857796
DISCA,2017-10-31,18.99,19.11,18.6,18.88,6102704
DISCK,2017-10-31,17.97,18.015,17.555,17.81,3509832
DISH,2017-10-31,48.42,48.92,47.53,48.54,2900399
DIS,2017-10-31,97.94,98.086,97.3842,97.81,5701674
DLR,2017-10-31,117.74,118.55,116.8501,118.44,961118
DLTR,2017-10-31,91.63,92.21,91.05,91.25,1384384
DOV,2017-10-31,95.73,96.18,95.27,95.49,1025581
DPS,2017-10-31,85.52,86.22,85.28,85.66,1581348
DRE,2017-10-31,28.37,28.49,28.15,28.48,1771825
DRI,2017-10-31,82.98,83.21,81.99,82.27,1103817
DTE,2017-10-31,110.12,110.92,109.68,110.46,1014668
DUK,2017-10-31,88,88.64,87.8,88.31,2666735
DVA,2017-10-31,60.98,61.28,60.145,60.74,1629705
DVN,2017-10-31,35.93,37.04,35.49,36.9,6139046
DWDP,2017-10-31,71.91,72.465,71.6,72.31,6007601
DXC,2017-10-31,91.25,91.89,90.63,91.52,1017224
D,2017-10-31,81.55,82.13,81.05,81.14,2827692
EA,2017-10-31,118.125,119.84,116.37,119.6,5477404
EBAY,2017-10-31,37.11,37.68,37.02,37.64,6722841
ECL,2017-10-31,131.76,133.74,129.15,130.66,2009284
ED,2017-10-31,85.81,86.19,85.7,86.05,1398523
EFX,2017-10-31,108.99,110.3157,108.53,108.53,1041041
EIX,2017-10-31,80.59,80.64,79.28,79.95,2026032
EL,2017-10-31,111.15,112.27,110.52,111.81,2255875
EMN,2017-10-31,92.12,92.12,90.76,90.81,1298056
EMR,2017-10-31,67.02,67.12,64.33,64.46,9603582
EOG,2017-10-31,99.25,100.41,99.06,99.87,3272527
EQIX,2017-10-31,458.36,464.48,457.31,463.5,353236
EQR,2017-10-31,66.89,67.29,66.66,67.26,1347258
EQT,2017-10-31,62.21,63.08,61.64,62.54,2963345
ESRX,2017-10-31,61.5,61.71,60.89,61.29,3511997
ESS,2017-10-31,261.19,262.45,260.05,262.43,388939
ES,2017-10-31,62.45,62.83,62.305,62.64,1965409
ETFC,2017-10-31,43.37,44.245,43.37,43.59,2251026
ETN,2017-10-31,77.94,81.5,77.62,80.02,4955367
ETR,2017-10-31,86.19,86.64,86.04,86.26,979249
EVHC,2017-10-31,41.94,42.955,41.46,42.6,3479600
EW,2017-10-31,101.78,103.55,101.68,102.23,1525681
EXC,2017-10-31,40.22,40.38,40.1,40.21,3692376
EXPD,2017-10-31,58.54,58.75,58.28,58.38,694225
EXPE,2017-10-31,120.88,125.1,120.46,124.66,6924209
EXR,2017-10-31,80.99,81.73,80.17,81.59,913126
FAST,2017-10-31,47.65,47.9858,46.92,46.97,2179653
FBHS,2017-10-31,66.14,66.35,65.84,66.06,925287
FB,2017-10-31,180.57,180.8,178.94,180.06,20174231
FCX,2017-10-31,13.94,14.035,13.84,13.98,14397629
FDX,2017-10-31,228.12,228.31,225.78,225.81,949188
FE,2017-10-31,32.71,33.12,32.67,32.95,3714702
FFIV,2017-10-31,119.95,121.48,119.41,121.27,944553
FISV,2017-10-31,129.19,129.7,128.51,129.43,1317262
FIS,2017-10-31,91.25,93.3,90.8,92.76,4394177
FITB,2017-10-31,28.95,29.18,28.84,28.9,4594807
FLIR,2017-10-31,46.95,47.26,46.76,46.82,1299380
FLR,2017-10-31,43.14,43.54,42.9114,43.09,1435883
FLS,2017-10-31,43.97,44.23,43.8,44.07,2340494
FL,2017-10-31,30.2,30.33,29.7,30.08,3790922
FMC,2017-10-31,92.47,93.34,92.45,92.86,997560
FOXA,2017-10-31,26.48,26.48,26.01,26.15,4391373
FOX,2017-10-31,25.78,25.78,25.35,25.45,1665763
FRT,2017-10-31,120.85,121.24,119.37,120.52,755806
FTI,2017-10-31,26.81,27.435,26.81,27.39,3633464
FTV,2017-10-31,72.61,72.77,72.215,72.26,1234892
F,2017-10-31,12.15,12.3,12.129,12.27,42010246
GD,2017-10-31,206.36,206.36,202.93,202.98,995843
GE,2017-10-31,20.26,20.4,20.05,20.16,98007061
GGP,2017-10-31,19.92,20,18.86,19.46,12046720
GILD,2017-10-31,75.83,76.39,74.725,74.96,8796575
GIS,2017-10-31,51.06,52.2,51.06,51.92,4668293
GLW,2017-10-31,31.5,31.55,31.25,31.31,5235054
GM,2017-10-31,43.23,43.67,42.96,42.98,13238960
GOOGL,2017-10-31,1033,1041,1026.3,1033.04,1516278
GOOG,2017-10-31,1015.22,1024,1010.42,1016.64,1331391
GPC,2017-10-31,88.16,88.72,87.82,88.23,569575
GPN,2017-10-31,102.01,104,101.4,103.95,1720292
GPS,2017-10-31,26.05,26.32,25.98,25.99,3936856
GRMN,2017-10-31,56.73,57.09,56.21,56.61,1574011
GS,2017-10-31,240.68,244.18,240.63,242.48,2658731
GT,2017-10-31,31.04,31.05,30.47,30.59,4097932
GWW,2017-10-31,200.54,202.53,197.51,197.7,766880
HAL,2017-10-31,42.8,42.97,42.42,42.74,6243398
HAS,2017-10-31,94.65,94.752,92.19,92.59,1944474
HBAN,2017-10-31,13.78,13.98,13.74,13.8,7376224
HBI,2017-10-31,22.59,22.59,22.3,22.5,6274784
HCA,2017-10-31,76.16,77.61,74.99,75.65,3483132
HCN,2017-10-31,67.11,67.23,66.18,66.96,1384809
HCP,2017-10-31,25.61,25.85,25.31,25.84,4634488
HD,2017-10-31,165.4,166.34,165.1,165.78,2922416
HES,2017-10-31,43.56,44.44,43.48,44.16,4067941
HIG,2017-10-31,55.12,55.3,54.72,55.05,1933140
HII,2017-10-31,232.4,233.21,230.71,232.83,271671
HLT,2017-10-31,72.65,72.85,72.25,72.28,2688251
HOG,2017-10-31,47.2,47.39,46.53,47.34,2035124
HOLX,2017-10-31,37.27,37.87,37.15,37.85,2933471
HON,2017-10-31,144.35,145.07,144.09,144.16,2443231
HPE,2017-10-31,14.02,14.055,13.875,13.92,10261896
HPQ,2017-10-31,21.43,21.705,21.43,21.55,9732527
HP,2017-10-31,53.74,54.525,52.915,54.31,1455900
HRB,2017-10-31,25.26,25.26,24.585,24.74,2831794
HRL,2017-10-31,30.52,31.2,30.44,31.16,4948645
HRS,2017-10-31,135.65,139.53,135.21,139.32,830011
HSIC,2017-10-31,77.8,78.84,77.7574,78.6,1668664
HST,2017-10-31,19.37,19.57,19.285,19.56,6994151
HSY,2017-10-31,105.21,106.39,105.02,106.18,1312766
HUM,2017-10-31,255.67,256.85,253.17,255.35,796131
IBM,2017-10-31,154.33,154.93,152.93,154.06,4328258
ICE,2017-10-31,65.19,66.16,65.145,66.1,5587290
IDXX,2017-10-31,163.76,168.09,161.01,166.17,909816
IFF,2017-10-31,146.82,147.48,146.21,147.42,259782
ILMN,2017-10-31,204.13,205.86,203.39,205.19,848247
INCY,2017-10-31,117.95,117.95,111.17,113.25,2170902
INFO,2017-10-31,42.59,42.79,42.4,42.61,2670873
INTC,2017-10-31,45.2,45.8,44.65,45.49,47000920
INTU,2017-10-31,151.78,151.99,150.51,151.02,859132
IPG,2017-10-31,19.21,19.59,19.04,19.25,9033998
IP,2017-10-31,57.23,57.65,57.08,57.27,1276195
IQV,2017-10-31,107.14,108.81,107.14,108.1,1389366
IRM,2017-10-31,40.03,40.05,39.59,40,1151028
IR,2017-10-31,88.71,89.2,87.99,88.6,2988058
ISRG,2017-10-31,376.05,379.89,374.69,375.36,841722
ITW,2017-10-31,157.59,157.88,156.5,156.52,1015868
IT,2017-10-31,124.58,125.39,124.38,125.31,623963
IVZ,2017-10-31,36.04,36.167,35.73,35.79,2737728
JBHT,2017-10-31,105.36,106.54,104.01,106.39,1195165
JCI,2017-10-31,41.98,41.98,41.24,41.39,5013394
JEC,2017-10-31,58.6,58.84,58.17,58.21,563648
JNJ,2017-10-31,140.02,140.26,138.98,139.41,4832136
JNPR,2017-10-31,24.92,25.175,24.8,24.83,6696941
JPM,2017-10-31,101.37,101.7,100.57,100.61,8690197
JWN,2017-10-31,39.95,40.24,39.36,39.65,2143316
KEY,2017-10-31,18.27,18.45,18.23,18.25,8859813
KHC,2017-10-31,76.18,77.4,76.02,77.33,4836122
KIM,2017-10-31,18.43,18.43,17.76,18.16,5938921
KLAC,2017-10-31,107.78,109.63,106.85,108.89,2733970
KMB,2017-10-31,111.52,112.8407,111.08,112.51,2298970
KMI,2017-10-31,18.07,18.15,17.91,18.11,14474456
KMX,2017-10-31,75,76.04,74.82,75.1,1135762
KORS,2017-10-31,48.85,49.19,48.51,48.81,1825201
KO,2017-10-31,45.92,46.17,45.84,45.98,6560545
KR,2017-10-31,20.7,20.81,20.56,20.7,9003941
KSS,2017-10-31,41.37,42.24,41.3,41.76,3574428
KSU,2017-10-31,105.05,105.05,103.2601,104.22,1086507
K,2017-10-31,62.49,63.93,61.77,62.53,11598383
LB,2017-10-31,42.83,43.6,42.735,43.04,3848163
LEG,2017-10-31,47.32,47.48,46.96,47.26,2797923
LEN,2017-10-31,54.7451,54.902,53.8333,54.5784,8852589
LH,2017-10-31,153.85,154.54,152.09,153.71,591610
LKQ,2017-10-31,36.55,37.72,36.41,37.69,2472042
LLL,2017-10-31,187.97,189.48,186.86,187.18,559706
LLY,2017-10-31,82.76,83.1,81.72,81.94,3853276
LMT,2017-10-31,309.16,309.835,308.14,308.16,693912
LNC,2017-10-31,76.25,76.8,75.74,75.78,1466671
LNT,2017-10-31,43.14,43.39,43.06,43.26,1404850
LOW,2017-10-31,79.5,80.21,79.45,79.95,5066569
LRCX,2017-10-31,207.33,210.09,206.52,208.57,1646447
LUK,2017-10-31,25.3,25.59,25.18,25.3,1027131
LUV,2017-10-31,54.66,54.66,53.83,53.86,4230349
LYB,2017-10-31,104.77,105.34,102.99,103.53,4100706
L,2017-10-31,49.3,49.57,49.0375,49.51,3330243
MAA,2017-10-31,101.93,102.44,101.54,102.35,709850
MAC,2017-10-31,55.92,57.25,53.64,54.6,3489199
MAR,2017-10-31,118.62,119.91,118.32,119.48,1712807
MAS,2017-10-31,39.54,39.94,39.5,39.82,2683322
MAT,2017-10-31,15.51,15.54,14.02,14.12,26014527
MA,2017-10-31,150.63,152,146.15,148.77,7613691
MCD,2017-10-31,166.25,167.41,166.1295,166.91,2873004
MCHP,2017-10-31,95.23,95.69,94.62,94.8,1233505
MCK,2017-10-31,135.75,141.34,135.75,137.88,4050411
MCO,2017-10-31,142.99,143.41,141.59,142.41,985948
MDLZ,2017-10-31,42.33,42.49,41.33,41.43,16672496
MDT,2017-10-31,80.47,80.81,80.14,80.52,4611993
MET,2017-10-31,53.97,54.255,53.56,53.58,3779566
MGM,2017-10-31,30.88,31.35,30.73,31.35,5223176
MHK,2017-10-31,262.48,264.43,261.275,261.76,547383
MKC,2017-10-31,98.67,100.17,98.34,99.53,984882
MLM,2017-10-31,217.98,219.12,216.01,216.85,413525
MMC,2017-10-31,80.7,81.7,80.62,80.93,2447117
MMM,2017-10-31,231.38,231.5975,229.81,230.19,1908157
MNST,2017-10-31,57,58.54,56.96,57.93,2405287
MON,2017-10-31,121.38,121.5,120.63,121.1,1915602
MOS,2017-10-31,22.3,22.9,21.94,22.34,11791541
MO,2017-10-31,63.99,64.73,63.83,64.22,7025355
MPC,2017-10-31,59.78,60.1624,58.83,59.74,5157554
MRK,2017-10-31,55.17,55.79,55.03,55.09,18429170
MRO,2017-10-31,14.12,14.34,13.98,14.22,13880305
MSFT,2017-10-31,84.36,84.36,83.11,83.18,27086575
MSI,2017-10-31,90.32,90.795,90.03,90.54,750475
MS,2017-10-31,50.47,50.72,49.95,50,9282996
MTB,2017-10-31,166.5,168.4,166.42,166.77,606566
MTD,2017-10-31,675.27,684.78,674.79,682.63,100506
MU,2017-10-31,42.25,44.57,42.2,44.31,61972197
MYL,2017-10-31,38.24,38.44,34.72,35.71,17996203
M,2017-10-31,18.78,18.91,18.51,18.76,12870296
NAVI,2017-10-31,11.85,12.5,11.81,12.46,5168949
NBL,2017-10-31,27.39,28.26,27.24,27.87,5946086
NCLH,2017-10-31,54.82,55.98,54.715,55.75,1446800
NDAQ,2017-10-31,72.4,72.84,71.95,72.65,1027557
NEE,2017-10-31,155.09,155.56,154.31,155.07,1327652
NEM,2017-10-31,36.19,36.2999,35.88,36.16,4114382
NFLX,2017-10-31,198.21,198.59,195.218,196.43,5518595
NFX,2017-10-31,30.06,31.15,29.94,30.79,4769673
NI,2017-10-31,26.23,26.54,26.23,26.37,2200327
NKE,2017-10-31,54.75,55.28,54.52,54.99,9794845
NLSN,2017-10-31,38.495,38.495,36.97,37.07,3073464
NOC,2017-10-31,296.99,297.41,295.39,295.53,462665
NOV,2017-10-31,33.91,34.61,33.72,34.19,3755954
NRG,2017-10-31,25.01,25.15,24.73,25,4420513
NSC,2017-10-31,133,133,131.36,131.42,1228011
NTAP,2017-10-31,43.71,44.57,43.56,44.42,2485591
NTRS,2017-10-31,94.44,94.78,93.38,93.52,960568
NUE,2017-10-31,58.04,58.49,57.72,57.83,3763749
NVDA,2017-10-31,205.13,207.89,204.9,206.81,10297707
NWL,2017-10-31,40.46,40.98,40.28,40.78,6100037
NWSA,2017-10-31,13.83,13.83,13.625,13.66,1665480
NWS,2017-10-31,14.1,14.1,13.9,13.9,267381
OKE,2017-10-31,54,54.365,53.76,54.27,2072362
OMC,2017-10-31,69.25,69.25,67.17,67.19,3080984
ORCL,2017-10-31,50.73,51.28,50.45,50.9,14453112
ORLY,2017-10-31,213.91,215.02,210.53,210.95,864475
OXY,2017-10-31,64.85,65,64.28,64.57,5235118
O,2017-10-31,54,54.1,53.2,53.67,2176120
PAYX,2017-10-31,64.01,64.11,63.51,63.79,1461324
PBCT,2017-10-31,18.52,18.819,18.4,18.66,4263505
PCAR,2017-10-31,70.65,72.2,70.58,71.73,2760798
PCG,2017-10-31,57.26,58.38,56.97,57.77,5332023
PCLN,2017-10-31,1884.94,1913.52,1870,1911.96,419984
PDCO,2017-10-31,36.3,37.17,36.29,37,1147344
PEG,2017-10-31,48.66,49.699,48.33,49.2,3308532
PEP,2017-10-31,110.24,110.765,109.95,110.23,4379361
PFE,2017-10-31,35.05,35.34,34.105,35.06,23523848
PFG,2017-10-31,66.62,67.13,65.8,65.85,1404520
PGR,2017-10-31,48.7,48.93,48.59,48.65,2689957
PG,2017-10-31,86.49,86.5,85.72,86.34,7118956
PHM,2017-10-31,29.8,30.37,29.714,30.23,5503221
PH,2017-10-31,182.54,183.93,181.9,182.61,874462
PKG,2017-10-31,115.9,116.88,115.11,116.27,476629
PKI,2017-10-31,71.96,72.62,71.79,72.32,607879
PLD,2017-10-31,64.2,64.63,63.78,64.58,1906399
PM,2017-10-31,104.75,105.201,104.26,104.64,5419166
PNC,2017-10-31,137.2,138.2,136.76,136.79,1131639
PNR,2017-10-31,70.14,70.89,70,70.46,902306
PNW,2017-10-31,87.47,88.05,87.11,87.71,704238
PPG,2017-10-31,116.57,117.09,116.03,116.24,1156574
PPL,2017-10-31,37.42,37.57,37.26,37.56,3986851
PRGO,2017-10-31,83.37,83.72,80.085,80.99,2432311
PRU,2017-10-31,111.63,111.95,110.42,110.46,1564566
PSA,2017-10-31,208.75,208.75,206.72,207.25,682081
PSX,2017-10-31,90.94,91.4419,90.29,91.08,1442195
PVH,2017-10-31,126.92,127.28,126.11,126.81,536362
PWR,2017-10-31,38.15,38.175,37.67,37.73,1766738
PXD,2017-10-31,146.62,150.54,146.51,149.67,2810190
PX,2017-10-31,147.85,147.8993,146.1,146.12,1533013
PYPL,2017-10-31,71.34,72.74,71.11,72.56,7555330
QCOM,2017-10-31,52.26,52.49,50.02,51.01,29914093
QRVO,2017-10-31,76.45,77.055,75.28,75.81,1417415
RCL,2017-10-31,122.37,125.26,122.185,123.77,1454981
REGN,2017-10-31,407.4,409.945,400.19,402.62,1051225
REG,2017-10-31,62.22,62.42,61.19,61.55,934493
RE,2017-10-31,239,244.17,236.28,237.45,817826
RF,2017-10-31,15.59,15.675,15.48,15.48,12445373
RHI,2017-10-31,50.97,52.15,50.97,51.77,718142
RHT,2017-10-31,121.34,121.66,120.41,120.83,1034761
RJF,2017-10-31,85.2,85.9,84.68,84.78,766742
RL,2017-10-31,91.25,91.9,89.05,89.43,2034425
RMD,2017-10-31,83.35,84.32,83.204,84.18,717155
ROK,2017-10-31,210.66,210.72,195.325,200.82,3465152
ROP,2017-10-31,257.71,261.07,256.6,258.17,453657
ROST,2017-10-31,63.68,64.87,63.41,63.49,1983728
RRC,2017-10-31,17.85,18.21,17.62,18.11,7146564
RSG,2017-10-31,65.41,65.6,64.74,65.07,1231260
RTN,2017-10-31,179.78,181.2,179.65,180.2,1517819
SBAC,2017-10-31,150.19,159.14,148.36,157.18,2151745
SBUX,2017-10-31,55.16,55.305,54.7,54.84,8857829
SCG,2017-10-31,45.93,46.24,42.75,43.14,4057930
SCHW,2017-10-31,44.78,45.57,44.77,44.84,6398241
SEE,2017-10-31,44.15,44.53,43.99,44.23,2035600
SHW,2017-10-31,394.34,397.32,394.21,395.15,445074
SIG,2017-10-31,64.29,65.9,63.95,65.57,1418473
SJM,2017-10-31,103.4,106.13,103.1,106.05,1747987
SLB,2017-10-31,63.99,64.735,63.93,64,8519453
SLG,2017-10-31,94.65,95.82,93.97,95.68,1048032
SNA,2017-10-31,157.32,158.72,156.92,157.78,390879
SNI,2017-10-31,83.41,83.52,82.26,83.28,719305
SNPS,2017-10-31,86.58,86.69,86.14,86.52,871308
SO,2017-10-31,52.02,52.28,51.88,52.2,4721096
SPGI,2017-10-31,156.53,157.76,153.25,156.47,2757936
SPG,2017-10-31,157.4,157.61,154.05,155.33,2357272
SRCL,2017-10-31,71.03,71.25,70.65,70.85,551379
SRE,2017-10-31,117.6,117.97,116.81,117.5,1348782
STI,2017-10-31,60.42,60.84,60.21,60.21,3009780
STT,2017-10-31,93.14,93.46,91.96,92,1623424
STX,2017-10-31,36.82,37.73,36.57,36.97,4432597
STZ,2017-10-31,214.25,219.29,214,219.09,1727294
SWKS,2017-10-31,112.4,114.8,111.4367,113.86,2809273
SWK,2017-10-31,162.52,163.255,161.3599,161.55,1263398
SYF,2017-10-31,32.54,32.82,32.43,32.62,4589305
SYK,2017-10-31,155.18,156.55,154.63,154.87,1339445
SYMC,2017-10-31,32.43,32.95,32.32,32.5,5542776
SYY,2017-10-31,54.68,55.75,54.65,55.62,2933045
TAP,2017-10-31,79.24,80.9601,79.12,80.87,2011939
TDG,2017-10-31,277.6,278.77,276.22,277.5,354900
TEL,2017-10-31,89.5,91.17,89.42,90.97,1770256
TGT,2017-10-31,59.49,59.76,58.91,59.04,6458136
TIF,2017-10-31,93.41,93.96,92.92,93.62,679294
TJX,2017-10-31,70.6,71.16,69.51,69.8,3781765
TMK,2017-10-31,84.85,84.92,84,84.13,390504
TMO,2017-10-31,192.06,195.5,191.8,193.83,1542960
TPR,2017-10-31,40.25,41.01,39.84,40.95,1636227
TRIP,2017-10-31,37.4,38.22,36.58,37.5,6647682
TROW,2017-10-31,92.38,93.5,91.89,92.9,2428913
TRV,2017-10-31,132.48,132.95,132.215,132.45,1499914
TSCO,2017-10-31,60.73,61,59.26,60.26,2939484
TSN,2017-10-31,72.33,73.16,72.26,72.91,2199034
TSS,2017-10-31,71.13,72.29,70.8508,72.05,1697241
TWX,2017-10-31,98.44,98.705,98.01,98.29,7090047
TXN,2017-10-31,96.28,97.04,96.18,96.69,3770605
TXT,2017-10-31,52.66,52.93,52.49,52.74,1398155
T,2017-10-31,33.64,33.84,33.43,33.65,36376366
UAA,2017-10-31,14.2,14.44,12.48,12.52,45603168
UAL,2017-10-31,59.03,59.2,58.46,58.48,5161651
UA,2017-10-31,13.02,13.36,11.4,11.53,36954006
UDR,2017-10-31,38.46,38.8,38.175,38.79,1462279
UHS,2017-10-31,102.16,104.06,101.82,102.7,777961
ULTA,2017-10-31,202.18,203.88,200.29,201.79,724551
UNH,2017-10-31,209.39,210.52,207.8,210.22,3749641
UNM,2017-10-31,52.28,52.575,51.98,52.04,1090418
UNP,2017-10-31,116.86,116.875,115.341,115.79,2981317
UPS,2017-10-31,118.5,118.79,117.45,117.53,2498983
URI,2017-10-31,143.6,144.82,141.23,141.48,1329063
USB,2017-10-31,54.12,54.82,54.01,54.38,5881994
UTX,2017-10-31,120.04,120.24,119.5,119.76,3440550
VAR,2017-10-31,103.68,104.94,102.93,104.19,706633
VFC,2017-10-31,69.64,69.98,69.18,69.65,2826647
VIAB,2017-10-31,24.27,24.39,23.58,24.03,7029814
VLO,2017-10-31,78.3,79.135,77.78,78.89,3230961
VMC,2017-10-31,122.5,123.01,121.68,121.75,961531
VNO,2017-10-31,73.45,75.07,72.37,74.86,1793805
VRSK,2017-10-31,84.81,85.42,84.66,85.05,1240607
VRSN,2017-10-31,107.54,107.92,106.96,107.52,812498
VRTX,2017-10-31,149.34,149.34,141.82,146.23,2457065
VTR,2017-10-31,63.16,63.25,62.11,62.75,2481644
VZ,2017-10-31,47.94,48.18,47.71,47.87,15909969
V,2017-10-31,110.58,110.69,108.66,109.98,8002479
WAT,2017-10-31,196.39,197.89,195.21,196.05,385276
WBA,2017-10-31,66.22,66.745,65.67,66.27,12224735
WDC,2017-10-31,86.25,90.16,85.78,89.27,5660964
WEC,2017-10-31,67.4,67.66,67.11,67.39,1941613
WFC,2017-10-31,55.95,56.52,55.9,56.14,14619169
WHR,2017-10-31,161.77,164.83,160.63,163.93,1138772
WLTW,2017-10-31,160.56,161.54,160.56,161.08,615699
WMB,2017-10-31,28.43,28.55,28.27,28.5,5526668
WMT,2017-10-31,86.86,87.46,86.6,87.31,6006933
WM,2017-10-31,81.75,82.28,81.6098,82.17,2000479
WRK,2017-10-31,60.75,61.35,60.14,61.33,1861892
WU,2017-10-31,19.72,19.92,19.57,19.86,2919496
WYNN,2017-10-31,143.88,149.65,143.88,147.49,3938054
WYN,2017-10-31,105.82,107.16,105.82,106.85,1247058
WY,2017-10-31,35.63,36,35.53,35.91,3378317
XEC,2017-10-31,116.86,117.47,116.33,116.93,599333
XEL,2017-10-31,49.16,49.69,49.11,49.52,2826976
XLNX,2017-10-31,73.09,73.8953,73.01,73.69,1630164
XL,2017-10-31,41.28,41.67,40.325,40.47,3009915
XOM,2017-10-31,83.65,83.68,83.17,83.35,9754213
XRAY,2017-10-31,61.29,61.63,60.8,61.07,1848780
XRX,2017-10-31,30.14,30.6499,29.835,30.31,3553781
XYL,2017-10-31,65.01,67.64,64.8,66.53,1919732
YUM,2017-10-31,74.82,75.15,74.39,74.45,1945281
ZBH,2017-10-31,121.72,122.4295,120.885,121.62,1822879
ZION,2017-10-31,46.68,47.07,46.44,46.46,1446143
ZTS,2017-10-31,63.41,64.14,63.25,63.82,3798447
AAL,2017-11-01,48,48.2,47.37,47.84,4354521
AAPL,2017-11-01,169.87,169.94,165.61,166.89,33637762
AAP,2017-11-01,82.33,82.74,80.68,80.75,1157567
ABBV,2017-11-01,90.78,93.34,90.27,92.44,7048788
ABC,2017-11-01,77.48,77.495,76.31,76.62,2546091
ABT,2017-11-01,53.89,54.57,53.6101,54,7641899
ACN,2017-11-01,142.26,143.19,141.47,142.96,2060109
ADBE,2017-11-01,176.59,176.94,174.7,176.25,2002919
ADI,2017-11-01,91.85,92.1104,90.59,90.99,2373950
ADM,2017-11-01,40.97,41.11,40.08,40.62,7011630
ADP,2017-11-01,116.4,116.77,114.69,115.4,2751746
ADSK,2017-11-01,125.63,126.44,123.4,124.78,1622830
ADS,2017-11-01,224.46,226.64,220.59,226.2,481714
AEE,2017-11-01,61.98,62.04,61.48,61.8,1253938
AEP,2017-11-01,74.42,74.61,73.71,74.01,1615143
AES,2017-11-01,10.59,10.66,10.55,10.57,7046925
AET,2017-11-01,170.92,172.27,169.69,171.8,2368236
AFL,2017-11-01,84.14,84.65,83.99,84.29,1415069
AGN,2017-11-01,176.59,188.36,169.6432,184.58,11869260
AIG,2017-11-01,64.92,65.09,64.51,64.66,3027359
AIV,2017-11-01,44.08,44.5,43.8,44.34,1014462
AIZ,2017-11-01,101.27,102.85,100.98,101.17,514548
AJG,2017-11-01,63.57,64.05,63.45,63.6,607827
AKAM,2017-11-01,52.7,53.07,52.34,52.69,1610417
ALB,2017-11-01,142,142.42,140.85,142.33,907500
ALGN,2017-11-01,243,244.6,232.311,234.95,1441566
ALK,2017-11-01,65.65,66.02,64.71,65.78,2366476
ALLE,2017-11-01,83.58,84.105,82.29,82.73,700689
ALL,2017-11-01,94.07,94.54,93.52,94.25,1981028
ALXN,2017-11-01,119.97,120.49,114.79,116.06,3603987
AMAT,2017-11-01,57,57.3408,55.2,55.71,10479942
AMD,2017-11-01,11.25,11.29,10.72,10.8,66875483
AME,2017-11-01,67.94,67.97,66.92,67.25,1861066
AMGN,2017-11-01,175.3,177.31,174.72,175.42,2734854
AMG,2017-11-01,187.85,188.57,185.68,186.11,303284
AMP,2017-11-01,157.72,158.62,156.73,157.38,567549
AMT,2017-11-01,144.25,144.66,140.39,140.81,2819702
AMZN,2017-11-01,1105.4,1108.97,1096.74,1103.68,3755511
ANDV,2017-11-01,107.12,109.27,106.86,109.21,1171751
ANSS,2017-11-01,137.55,138.39,135.28,135.6,494834
ANTM,2017-11-01,210.03,210.98,208.67,209.53,1857757
AON,2017-11-01,143.82,144.71,142.69,142.84,1085941
AOS,2017-11-01,59.69,59.97,59.38,59.92,1276614
APA,2017-11-01,41.77,42.69,41.52,42.23,3522731
APC,2017-11-01,49.64,51.02,49.16,50.14,9065661
APD,2017-11-01,159.69,160.644,158.53,159.92,899604
APH,2017-11-01,87.55,87.83,86.74,86.87,1197390
ARE,2017-11-01,124.68,125.72,123.93,125.21,630816
ARNC,2017-11-01,25.25,25.63,25,25.12,4199184
ATVI,2017-11-01,65.69,65.78,64.25,65.33,5139097
AVB,2017-11-01,181.33,183.54,180.76,183.4,609878
AVGO,2017-11-01,264.24,265.64,256.89,259.29,2733251
AVY,2017-11-01,106.71,107.41,105.57,107.03,736409
AWK,2017-11-01,88,88.05,87.04,87.21,831858
AXP,2017-11-01,96.29,96.565,95.44,95.79,2319973
AYI,2017-11-01,167.89,168.21,164.87,165.72,674245
AZO,2017-11-01,592.94,594.83,579.6,584.88,357093
A,2017-11-01,68.2,68.44,67.84,68.02,1357998
BAC,2017-11-01,27.64,27.73,27.36,27.53,46527703
BAX,2017-11-01,64.6,64.86,64.19,64.2,1848713
BA,2017-11-01,258.29,259.41,256.24,258.5,2929490
BBT,2017-11-01,49.35,49.91,49.35,49.55,7689784
BBY,2017-11-01,56.18,56.36,55.51,56.01,2326285
BDX,2017-11-01,207.53,210.1,203.99,208.06,2077033
BEN,2017-11-01,42.45,42.73,42.25,42.41,1759351
BF.B,2017-11-01,57.34,57.34,55.3,55.43,909984
BHF,2017-11-01,62.15,62.84,61.61,62.05,645672
BHGE,2017-11-01,31.75,32.34,31.56,31.85,3127214
BIIB,2017-11-01,312.75,319.95,311.57,315.73,1386167
BK,2017-11-01,51.67,52.0786,51.56,51.65,3561503
BLK,2017-11-01,473.21,473.85,468.8,469.29,449755
BLL,2017-11-01,43.2,43.24,42.61,42.7,2264761
BMY,2017-11-01,61.86,62.35,61.49,62.16,4713267
BRK.B,2017-11-01,188.1,188.13,186.73,187.17,2727823
BSX,2017-11-01,28.23,28.27,27.77,27.85,6185259
BWA,2017-11-01,53.39,53.48,52.62,52.7,986595
BXP,2017-11-01,121.24,122.74,121.08,121.98,614901
CAG,2017-11-01,34.26,34.53,34.1,34.13,2854684
CAH,2017-11-01,60.81,62.6,60.8,62.18,3484539
CAT,2017-11-01,135.67,137.3,135.43,136.29,3629020
CA,2017-11-01,32.56,32.99,32.355,32.93,2359355
CBG,2017-11-01,39.61,39.7492,39.015,39.25,2085452
CBOE,2017-11-01,113.69,113.81,112.6,112.63,513835
CBS,2017-11-01,56.21,56.71,55.74,56.19,7009898
CB,2017-11-01,150.53,152.25,150.51,151.31,1511371
CCI,2017-11-01,107.68,107.74,104.78,105.14,2467176
CCL,2017-11-01,66.58,66.66,64.145,64.57,5136625
CDNS,2017-11-01,43.47,43.62,42.96,43.01,2123763
CELG,2017-11-01,101.89,102.3,100.04,100.53,8320625
CERN,2017-11-01,67.73,67.9,64.87,65.49,3290095
CFG,2017-11-01,38.21,38.98,38.12,38.37,5282576
CF,2017-11-01,38.25,38.5,37.575,38.04,4439027
CHD,2017-11-01,45.39,46.475,45.28,46.18,4003726
CHK,2017-11-01,3.98,4.07,3.96,3.96,31426523
CHRW,2017-11-01,80.9,80.94,77.83,79.33,3029706
CHTR,2017-11-01,335.62,340.74,335.465,338.22,2324198
CINF,2017-11-01,70.26,71.12,70.21,70.71,564987
CI,2017-11-01,198.2,198.58,196.75,197.84,1679001
CLX,2017-11-01,128.85,131.59,126.45,128.02,2434662
CL,2017-11-01,70.72,70.9,70.3859,70.56,3279560
CMA,2017-11-01,79.08,79.78,78.39,78.45,1161243
CMCSA,2017-11-01,36.25,36.42,35.94,36.08,18199801
CME,2017-11-01,137.99,138.29,135.61,136.14,1002578
CMG,2017-11-01,271.9,275.48,269.75,270.2,1035529
CMI,2017-11-01,179.26,181.7901,172.57,172.83,2147435
CMS,2017-11-01,48.5,48.69,47.89,48.07,2057176
CNC,2017-11-01,94.09,97.08,94.09,96.65,2238078
CNP,2017-11-01,29.71,29.77,29.45,29.71,3733316
COF,2017-11-01,92.66,92.99,91.41,91.9,1701786
COG,2017-11-01,27.75,28.1011,27.55,27.91,7164105
COL,2017-11-01,135.74,136.04,135.42,135.85,1054684
COO,2017-11-01,240.54,240.57,233.45,233.97,506955
COP,2017-11-01,51.81,52.28,51.43,52.1,6455505
COST,2017-11-01,161.97,163.29,161.29,162.69,2129364
COTY,2017-11-01,15.48,15.555,15.17,15.31,5365057
CPB,2017-11-01,47.57,47.79,46.93,47.53,1701591
CRM,2017-11-01,103.67,103.92,101.3,101.95,3760780
CSCO,2017-11-01,34.29,34.75,34.28,34.62,22051255
CSRA,2017-11-01,32.1,32.34,31.98,32.02,747207
CSX,2017-11-01,50.73,50.96,49.77,50.15,6119849
CTAS,2017-11-01,148.85,149.05,145.5775,147.12,695150
CTL,2017-11-01,19.04,19.05,17.52,17.85,20064078
CTSH,2017-11-01,74.64,75,70.53,73.54,9994911
CTXS,2017-11-01,83.1,83.31,81.96,82.23,1391844
CVS,2017-11-01,68.82,69.525,68.19,69,8433778
CVX,2017-11-01,116.3,116.97,115.35,115.9,5030255
CXO,2017-11-01,139.84,144.89,136.57,140.26,2521806
C,2017-11-01,73.99,74.52,73.81,74.03,11361923
DAL,2017-11-01,50.19,50.93,49.95,50.35,5833718
DE,2017-11-01,133.87,134.73,133.25,134.27,1558039
DFS,2017-11-01,66.68,67.175,66.3,66.9,1923130
DGX,2017-11-01,93.91,94.49,93,93.1,1371905
DG,2017-11-01,81.21,81.65,80.46,81.23,1487749
DHI,2017-11-01,44.46,44.92,44.37,44.73,3436782
DHR,2017-11-01,92.37,93.13,92.09,92.91,2878852
DISCA,2017-11-01,18.94,19.315,18.77,19.16,6748531
DISCK,2017-11-01,17.87,18.2,17.72,18.09,4043965
DISH,2017-11-01,48.85,49.13,48.34,48.77,3100078
DIS,2017-11-01,98.13,99.46,98,99.03,6920435
DLR,2017-11-01,118.85,118.85,116.86,116.94,934081
DLTR,2017-11-01,91.6,92.06,90.34,91.12,1750042
DOV,2017-11-01,96.31,96.4,94.51,94.54,1002511
DPS,2017-11-01,86.02,86.66,85.57,85.89,1341182
DRE,2017-11-01,28.64,28.79,28.44,28.71,1681277
DRI,2017-11-01,82.37,82.71,81.74,82.08,1262403
DTE,2017-11-01,110.94,111.61,109.58,110.28,1301739
DUK,2017-11-01,88.56,88.56,87.56,87.86,2024612
DVA,2017-11-01,60.85,61.12,59.32,59.83,2528562
DVN,2017-11-01,37.75,39.34,37.59,39.08,9302987
DWDP,2017-11-01,73.11,73.58,72.32,73.32,7968525
DXC,2017-11-01,91.99,92.53,90.89,91.5,1145780
D,2017-11-01,81.41,81.41,80.43,80.49,2118313
EA,2017-11-01,116,116.6,111.28,114.47,9669214
EBAY,2017-11-01,37.85,38.09,37.435,37.54,7092866
ECL,2017-11-01,130.09,131.72,129.16,131.27,1269391
ED,2017-11-01,85.85,86.53,85.27,85.8,1305564
EFX,2017-11-01,109.12,111.29,108.885,109.8,1438877
EIX,2017-11-01,80.12,80.12,78.995,79.08,1378566
EL,2017-11-01,120.15,124.8,117.14,122.12,7620652
EMN,2017-11-01,91.46,91.55,90.29,90.98,957029
EMR,2017-11-01,64.56,64.89,64.04,64.07,5365549
EOG,2017-11-01,100.79,102.47,96.71,102.29,3953417
EQIX,2017-11-01,464.97,467.74,463.52,467.06,428120
EQR,2017-11-01,67.32,68.04,67.01,67.81,880728
EQT,2017-11-01,63.08,63.3815,61.92,62.06,3375101
ESRX,2017-11-01,61.81,62.61,61.52,62.32,3386905
ESS,2017-11-01,262.96,264.065,260.56,262.53,291605
ES,2017-11-01,62.79,63.06,61.98,62.68,2622800
ETFC,2017-11-01,43.88,44.385,43.4,43.54,1716340
ETN,2017-11-01,80.88,82.34,80.8,81.51,3680458
ETR,2017-11-01,86.32,86.36,85.24,85.67,1368664
EVHC,2017-11-01,30.07,31.65,26.56,28.03,50450038
EW,2017-11-01,102.37,103.53,101.69,101.82,1797296
EXC,2017-11-01,40.32,40.36,39.98,40.15,5209993
EXPD,2017-11-01,58.67,58.91,58.21,58.47,660905
EXPE,2017-11-01,125.88,127,121.92,122.05,3516043
EXR,2017-11-01,81.59,82,80.51,81.6,1310450
FAST,2017-11-01,47.23,47.23,46.4,46.78,1515556
FBHS,2017-11-01,66.4,66.4,65,65.2,971712
FB,2017-11-01,182.36,182.9,180.57,182.66,40918341
FCX,2017-11-01,14.4,14.69,14.27,14.38,18478825
FDX,2017-11-01,227,227.375,224.67,225.46,1149867
FE,2017-11-01,32.93,32.95,32.5,32.56,3431165
FFIV,2017-11-01,120.94,121.88,119.91,120.6,993044
FISV,2017-11-01,124,125.79,120.38,125.52,5165989
FIS,2017-11-01,94.12,94.89,92.47,93.11,2849764
FITB,2017-11-01,29.07,29.23,28.89,28.96,3649760
FLIR,2017-11-01,47.07,47.15,46.23,46.55,1341039
FLR,2017-11-01,43.43,44.15,43.14,43.94,2118948
FLS,2017-11-01,44.44,44.83,43.89,43.99,2270987
FL,2017-11-01,30.19,30.89,29.7,29.91,3000303
FMC,2017-11-01,93.84,93.91,91.25,91.9,1282058
FOXA,2017-11-01,26.29,26.515,25.95,25.98,4804152
FOX,2017-11-01,25.61,25.83,25.35,25.38,1451170
FRT,2017-11-01,120.63,121.86,119.855,121.7,488622
FTI,2017-11-01,27.81,28.389,27.615,27.76,7020627
FTV,2017-11-01,72.73,73.07,72.25,72.86,1221998
F,2017-11-01,12.4,12.47,12.2752,12.35,43495830
GD,2017-11-01,203.57,204.21,200.54,201.62,1735276
GE,2017-11-01,20.07,20.52,19.96,20.02,91714426
GGP,2017-11-01,19.5,19.7,19.4,19.44,6865644
GILD,2017-11-01,74.69,75.85,74.22,74.835,8776365
GIS,2017-11-01,51.98,52.34,51.57,52.03,2647677
GLW,2017-11-01,31.55,31.75,31.37,31.63,5162999
GM,2017-11-01,42.72,43.37,41.9,43.13,14701339
GOOGL,2017-11-01,1036.32,1047.86,1034,1042.6,2163073
GOOG,2017-11-01,1017.21,1029.67,1016.95,1025.5,1373444
GPC,2017-11-01,88.8,88.8,87.37,87.43,618256
GPN,2017-11-01,104.39,104.47,102.13,102.55,1055552
GPS,2017-11-01,26.11,26.315,25.72,25.98,3563057
GRMN,2017-11-01,57.62,60.44,57.61,59.8,3488834
GS,2017-11-01,243.89,247.4,242.91,244.26,2969572
GT,2017-11-01,30.18,30.73,30.14,30.23,3880914
GWW,2017-11-01,199.75,200.75,194.29,195.58,928051
HAL,2017-11-01,43.15,43.93,43.03,43.05,7257574
HAS,2017-11-01,92.9,93.33,90.32,90.47,1854222
HBAN,2017-11-01,13.94,13.995,13.77,13.81,7642754
HBI,2017-11-01,22.58,22.59,21.68,22.01,10759028
HCA,2017-11-01,75.73,77.53,75.29,76.83,3895635
HCN,2017-11-01,67,67.43,66.67,67.02,1192817
HCP,2017-11-01,25.87,26.14,25.76,26.02,5109705
HD,2017-11-01,166.42,166.74,165.12,165.38,3568321
HES,2017-11-01,44.7,45.99,43.75,44.3,4653098
HIG,2017-11-01,55.3,55.78,55.14,55.25,2234296
HII,2017-11-01,233.18,233.9,232.17,233.66,178130
HLT,2017-11-01,72.93,73.08,72.37,72.44,1871165
HOG,2017-11-01,47.51,48.12,47.51,47.8,877830
HOLX,2017-11-01,37.99,38.52,37.87,38.2,3508930
HON,2017-11-01,144.59,145.19,144.23,144.93,2161710
HPE,2017-11-01,13.94,13.94,13.47,13.6,15499993
HPQ,2017-11-01,21.6,21.64,21.39,21.47,8813665
HP,2017-11-01,55,55.45,53.83,54.59,1462886
HRB,2017-11-01,24.81,24.83,24.19,24.49,2503572
HRL,2017-11-01,30.97,31.46,30.9,31.21,3326212
HRS,2017-11-01,140.86,141.97,136.79,137.15,1037164
HSIC,2017-11-01,79.03,79.05,77.16,77.24,1714819
HST,2017-11-01,19.66,19.88,19.58,19.73,7492053
HSY,2017-11-01,106.57,106.87,105.61,106.73,811130
HUM,2017-11-01,256.25,258.49,254.25,255.48,605100
IBM,2017-11-01,154.1,154.9,153.83,154.03,3240246
ICE,2017-11-01,66.2,66.62,66.09,66.22,3741849
IDXX,2017-11-01,167.79,167.79,159.15,159.24,535588
IFF,2017-11-01,147.74,148.935,147.51,148.32,266554
ILMN,2017-11-01,206.49,208.27,205.2,207.74,750564
INCY,2017-11-01,113.42,114.79,106.36,107.96,2871734
INFO,2017-11-01,42.81,43.13,42.52,42.7,1966405
INTC,2017-11-01,45.97,46.71,45.59,46.71,47813724
INTU,2017-11-01,151.85,152.215,150.55,151.36,892377
IPG,2017-11-01,19.35,19.66,19.26,19.45,6169382
IP,2017-11-01,57.65,57.93,57.31,57.72,1778294
IQV,2017-11-01,108.25,109,107.59,108.43,813717
IRM,2017-11-01,40.18,40.33,39.76,39.81,826974
IR,2017-11-01,89.25,89.38,87.33,87.53,1709353
ISRG,2017-11-01,377.31,378.39,373.865,376.04,668844
ITW,2017-11-01,156.96,157.03,154.97,155.12,1725403
IT,2017-11-01,125.75,126.22,124.45,125.6,705873
IVZ,2017-11-01,36.05,36.25,35.74,35.76,1734602
JBHT,2017-11-01,106.74,107.7,106.01,106.18,642616
JCI,2017-11-01,41.76,41.85,41.1,41.2,3969590
JEC,2017-11-01,58.38,58.87,58.12,58.29,516183
JNJ,2017-11-01,139.83,140.59,139.34,139.98,5006771
JNPR,2017-11-01,25,25,24.51,24.86,6596901
JPM,2017-11-01,101.1,101.7,100.73,100.92,8418239
JWN,2017-11-01,39.77,40.5,39.57,39.94,1891380
KEY,2017-11-01,18.33,18.575,18.27,18.28,7484556
KHC,2017-11-01,77.71,77.86,77.08,77.7,4052605
KIM,2017-11-01,18.22,18.73,18.12,18.55,4479287
KLAC,2017-11-01,110,110.005,103.09,105.15,2316109
KMB,2017-11-01,111.9,113.46,111.1,112.05,2595824
KMI,2017-11-01,18.25,18.38,18.05,18.13,10526296
KMX,2017-11-01,75.3,75.505,74.16,74.46,1035302
KORS,2017-11-01,49.31,49.4,48.22,48.48,2549937
KO,2017-11-01,45.75,46.09,45.63,45.8,7067635
KR,2017-11-01,20.76,21.29,20.76,20.9,9975186
KSS,2017-11-01,41.95,42.81,41.52,41.9,2970703
KSU,2017-11-01,104.77,105.72,104.46,105.46,952870
K,2017-11-01,62.64,63.72,61.81,63.01,4620455
LB,2017-11-01,43.46,44.39,42.535,43.61,5355223
LEG,2017-11-01,47.15,47.53,46,46.5,1717092
LEN,2017-11-01,54.9902,55.8627,54.3725,55.8431,7006798
LH,2017-11-01,153.63,154.99,151.01,151.31,656099
LKQ,2017-11-01,37.88,38.16,37.27,37.42,4668798
LLL,2017-11-01,187.8,188.17,185.28,185.55,485973
LLY,2017-11-01,82.17,83.82,82,82.89,3309260
LMT,2017-11-01,309.05,309.66,306.23,306.6,1016082
LNC,2017-11-01,76.02,76.75,74.66,75.56,1997889
LNT,2017-11-01,43.24,43.35,42.9,43.07,1454699
LOW,2017-11-01,79.62,80.5,79.42,79.92,4605470
LRCX,2017-11-01,210.45,210.45,200.5438,202.92,2806359
LUK,2017-11-01,25.5,25.75,25.17,25.33,1054261
LUV,2017-11-01,54.03,54.46,53.54,53.99,4230275
LYB,2017-11-01,104.21,105.22,103.155,103.43,3111738
L,2017-11-01,49.6,49.75,49.42,49.54,2417193
MAA,2017-11-01,102.73,103.39,102.05,103.11,563848
MAC,2017-11-01,54.59,55.27,54.52,54.97,2395852
MAR,2017-11-01,120.51,120.92,119.6,120.16,1381031
MAS,2017-11-01,40.02,40.02,39.11,39.37,1985308
MAT,2017-11-01,14.18,14.34,13.54,13.55,14145191
MA,2017-11-01,149.95,151.49,148.78,148.89,4531690
MCD,2017-11-01,165.72,167.99,165.57,166.37,2186059
MCHP,2017-11-01,94.3,95.14,92.52,92.99,2946491
MCK,2017-11-01,138.78,142.93,138,139.67,2843561
MCO,2017-11-01,143.79,144.27,142.5,143.49,543771
MDLZ,2017-11-01,41.85,41.88,41.22,41.27,7619881
MDT,2017-11-01,80.42,81.16,80.01,80.31,5136496
MET,2017-11-01,53.99,54.1481,53.52,53.87,4361069
MGM,2017-11-01,31.9,31.98,30.735,30.82,8933097
MHK,2017-11-01,261.39,263.31,260.94,262.45,402237
MKC,2017-11-01,99.94,100.34,99.115,99.85,1298216
MLM,2017-11-01,216.9,217.91,213.15,217.3,735039
MMC,2017-11-01,81.44,82.58,81.3674,82.42,3550832
MMM,2017-11-01,231,231.76,229.11,230.18,1389916
MNST,2017-11-01,58.34,58.43,57.6,57.8,1735547
MON,2017-11-01,121.15,121.49,120.98,121.14,2434685
MOS,2017-11-01,23.02,23.14,22.5,22.64,7616480
MO,2017-11-01,64.56,65.03,64.34,64.7,5669212
MPC,2017-11-01,60.24,61.9,60.07,60.89,5609440
MRK,2017-11-01,55.54,55.8,55.28,55.34,16418356
MRO,2017-11-01,14.37,14.89,14.35,14.87,17084309
MSFT,2017-11-01,83.68,83.76,82.88,83.18,22307371
MSI,2017-11-01,91.14,91.74,90.16,90.56,789830
MS,2017-11-01,50.22,50.545,49.5,49.63,7842936
MTB,2017-11-01,167.63,168.83,166.86,167.28,638001
MTD,2017-11-01,685.48,694.48,685.48,689.11,126018
MU,2017-11-01,44.79,45.33,43.78,44.38,38842930
MYL,2017-11-01,35.63,37.25,35.3,36.85,5703621
M,2017-11-01,18.85,19.62,18.7548,18.95,14932235
NAVI,2017-11-01,12.46,12.665,12.06,12.1,5353907
NBL,2017-11-01,28.29,28.74,28.06,28.55,5590713
NCLH,2017-11-01,56.06,56.1,54.04,54.2,2249089
NDAQ,2017-11-01,73.02,73.02,72.36,72.41,725117
NEE,2017-11-01,155.67,155.72,153.09,153.38,1436898
NEM,2017-11-01,36.36,36.46,35.59,35.69,4001662
NFLX,2017-11-01,197.24,199.199,196,198,5017420
NFX,2017-11-01,31.91,31.97,30.31,30.9,7466652
NI,2017-11-01,26.99,26.99,26.41,26.58,3384354
NKE,2017-11-01,55.42,55.5,54.85,55.07,7544505
NLSN,2017-11-01,37.18,37.225,36.065,36.16,3434539
NOC,2017-11-01,295.67,296.4897,293.98,294.17,580848
NOV,2017-11-01,34.49,34.99,33.86,34.06,4365762
NRG,2017-11-01,25.2,25.32,24.645,24.84,7077748
NSC,2017-11-01,132.45,132.45,130.72,131.84,978772
NTAP,2017-11-01,44.74,44.9,44.4,44.53,1940604
NTRS,2017-11-01,93.93,94.65,93.38,93.41,859631
NUE,2017-11-01,58.68,59.96,58.46,58.8,2238112
NVDA,2017-11-01,209.35,209.97,204.6,207.2,12564446
NWL,2017-11-01,40.89,41.31,40.71,41,8572128
NWSA,2017-11-01,13.73,13.8652,13.61,13.71,1900437
NWS,2017-11-01,14,14.2,13.9,14.05,447303
OKE,2017-11-01,54.75,55.75,53.96,54.53,2724531
OMC,2017-11-01,67.68,68.715,67.37,67.63,2368442
ORCL,2017-11-01,51.1,51.17,50.57,50.64,10128000
ORLY,2017-11-01,211.24,212.719,205.65,207.56,972142
OXY,2017-11-01,65.16,65.785,65.07,65.46,6184177
O,2017-11-01,53.76,54.23,53.39,53.93,1252457
PAYX,2017-11-01,63.87,64.28,63.56,64.14,1637049
PBCT,2017-11-01,18.75,18.78,18.46,18.53,1929376
PCAR,2017-11-01,72.37,72.48,70.58,70.98,2085722
PCG,2017-11-01,57.61,57.68,56.91,57.24,4444625
PCLN,2017-11-01,1918.47,1927.73,1910.94,1913.06,379666
PDCO,2017-11-01,36.99,37.08,35.98,36.12,1268259
PEG,2017-11-01,49.94,50.19,49.29,49.51,4266173
PEP,2017-11-01,109.76,110.68,109.61,110.13,2822423
PFE,2017-11-01,35.01,35.73,34.9,35.26,15709246
PFG,2017-11-01,66.21,67.205,65.98,67.13,1694200
PGR,2017-11-01,48.85,48.93,48.69,48.8,1873492
PG,2017-11-01,86.33,87.14,86.11,86.89,4884052
PHM,2017-11-01,30.35,30.62,30.07,30.41,6414453
PH,2017-11-01,184.66,184.66,181.74,181.99,841995
PKG,2017-11-01,117.11,117.546,116.06,116.57,881734
PKI,2017-11-01,72.75,73.05,72.27,72.27,519148
PLD,2017-11-01,64.6,65.05,64.32,65,1727433
PM,2017-11-01,104.78,105,103.64,103.75,4102155
PNC,2017-11-01,137.88,138.64,136.76,136.94,1207600
PNR,2017-11-01,70.49,70.63,69.23,69.26,1065056
PNW,2017-11-01,87.91,88.22,87.16,87.46,663187
PPG,2017-11-01,116.34,116.72,115.49,115.92,1140013
PPL,2017-11-01,37.27,37.35,36.33,36.94,4071102
PRGO,2017-11-01,81.58,83.88,81.27,82.55,1292997
PRU,2017-11-01,110.98,112.13,110.37,110.58,1793470
PSA,2017-11-01,208.07,208.07,205.9,206.52,691373
PSX,2017-11-01,91.03,92.65,90.915,92.3,2152232
PVH,2017-11-01,127.37,129.92,126.91,127.91,717237
PWR,2017-11-01,37.79,37.97,37.27,37.34,1958646
PXD,2017-11-01,150.92,155.25,150.67,153.97,2662968
PX,2017-11-01,148.61,148.79,146.99,147.92,1317714
PYPL,2017-11-01,72.78,72.99,71.69,72.38,6655600
QCOM,2017-11-01,51.47,53.49,50.51,53.46,15624403
QRVO,2017-11-01,76.16,76.59,73.86,74.46,1953089
RCL,2017-11-01,124.25,124.745,120.28,120.86,2092335
REGN,2017-11-01,403.81,405.5042,394.56,397,1161046
REG,2017-11-01,61.56,62.58,61.5572,62.12,1043779
RE,2017-11-01,238.57,239.13,234.79,234.79,728677
RF,2017-11-01,15.54,15.77,15.5,15.56,9210606
RHI,2017-11-01,51.98,52.085,51.045,51.55,856175
RHT,2017-11-01,121.3,121.64,120.16,121.26,1197577
RJF,2017-11-01,85.38,85.48,83.73,83.81,911406
RL,2017-11-01,90.21,90.31,88.51,89.45,2374629
RMD,2017-11-01,84.68,85.88,84.5,85.77,989125
ROK,2017-11-01,202.29,202.835,194.98,195.16,1632196
ROP,2017-11-01,259.33,260.22,257.1,258.21,361823
ROST,2017-11-01,63.74,64.12,63.17,63.48,1965682
RRC,2017-11-01,18.38,18.585,18.19,18.43,7584432
RSG,2017-11-01,65.19,65.29,64.2,64.55,1353831
RTN,2017-11-01,181,181.67,180.19,180.26,1522303
SBAC,2017-11-01,157.25,157.64,151.43,152.58,1937438
SBUX,2017-11-01,55.1,55.59,54.94,55.13,7189764
SCG,2017-11-01,43.22,43.63,42.57,42.63,2373094
SCHW,2017-11-01,45.09,45.315,44.2,44.24,6465722
SEE,2017-11-01,44.31,44.49,43.82,43.96,1795891
SHW,2017-11-01,392.65,396.19,391.43,395.77,375372
SIG,2017-11-01,66.3,68.22,65.33,66.47,1724652
SJM,2017-11-01,105.87,105.94,104.96,105.22,708962
SLB,2017-11-01,64.62,64.96,63.99,64.28,11329345
SLG,2017-11-01,95.67,96.13,95.05,95.19,676697
SNA,2017-11-01,158.17,158.61,156.3841,158.36,526419
SNI,2017-11-01,83.45,83.83,83.08,83.52,1308570
SNPS,2017-11-01,87.07,87.21,85.71,86.12,765690
SO,2017-11-01,52.4,52.4,51.76,52.08,3957610
SPGI,2017-11-01,157.08,158.09,156.11,156.56,1506048
SPG,2017-11-01,155.99,157.73,155.29,157.09,1539811
SRCL,2017-11-01,70.94,71.48,68.38,68.71,1034942
SRE,2017-11-01,116.97,117.27,115.91,116.63,1447853
STI,2017-11-01,60.66,61.1,60.35,60.53,1783021
STT,2017-11-01,92.52,92.96,92.18,92.25,1642665
STX,2017-11-01,37.38,37.63,36.66,36.96,2784309
STZ,2017-11-01,219.37,219.56,215.86,216,1152896
SWKS,2017-11-01,114.52,114.5999,110.5884,111.32,2614820
SWK,2017-11-01,162.08,162.54,160.62,161.04,959395
SYF,2017-11-01,32.71,32.95,32.545,32.83,2934139
SYK,2017-11-01,155.08,155.24,153.53,154.43,1285058
SYMC,2017-11-01,32.2,32.72,31.77,32.16,10361680
SYY,2017-11-01,55.52,55.86,55.06,55.56,2734060
TAP,2017-11-01,81.59,83.32,80.25,81.04,2502416
TDG,2017-11-01,279.64,282.87,278.93,280.95,421241
TEL,2017-11-01,92.86,93.11,90.23,91.87,2479585
TGT,2017-11-01,58.8,59.42,58.615,58.86,4710541
TIF,2017-11-01,94.3,95.31,93.84,93.98,1207368
TJX,2017-11-01,70.28,70.4,69.38,69.72,2917793
TMK,2017-11-01,84.54,85.07,84.27,84.76,376594
TMO,2017-11-01,195.14,195.31,193.22,194.19,1056621
TPR,2017-11-01,41,41.28,40.21,40.68,2730565
TRIP,2017-11-01,37.76,38.47,37.675,37.87,2634982
TROW,2017-11-01,93.48,93.64,92.46,92.57,1030965
TRV,2017-11-01,133.98,134.03,132.63,133.47,1749583
TSCO,2017-11-01,60.4,60.605,59.18,59.28,1592848
TSN,2017-11-01,73.16,73.66,73.07,73.31,1939458
TSS,2017-11-01,72.46,72.619,71.98,72.14,1462529
TWX,2017-11-01,98.62,99.1384,97.78,98.39,7608361
TXN,2017-11-01,96.97,97.25,95.77,96.35,3873752
TXT,2017-11-01,53.01,53.55,52.96,53.4,1508847
T,2017-11-01,33.86,33.94,33.29,33.55,37844704
UAA,2017-11-01,12.47,12.9475,11.98,12.05,27890472
UAL,2017-11-01,58.2,58.935,58.11,58.64,4799048
UA,2017-11-01,11.46,11.82,10.91,11.29,21617457
UDR,2017-11-01,38.86,39.18,38.72,39.1,1558390
UHS,2017-11-01,102.45,103.11,100.78,102.12,1338530
ULTA,2017-11-01,203.79,212.35,202.14,204.83,1350861
UNH,2017-11-01,211.62,212.63,208.92,209.53,1902858
UNM,2017-11-01,52.29,52.79,51.97,52,1506221
UNP,2017-11-01,116.59,117.24,116.09,117,2787183
UPS,2017-11-01,117.94,118.17,117.18,117.46,2088585
URI,2017-11-01,143.339,144.59,142.6,143.67,1147428
USB,2017-11-01,54.58,54.74,54.26,54.48,4642631
UTX,2017-11-01,120.55,121,119.93,120.12,2690615
VAR,2017-11-01,104.77,105.06,103.98,104.22,698367
VFC,2017-11-01,69.67,70.4,68.98,70.15,2434437
VIAB,2017-11-01,24.27,24.95,24.17,24.78,5218798
VLO,2017-11-01,79.32,80.93,79.07,80.71,4097841
VMC,2017-11-01,122.55,122.7,120.08,121.02,1788492
VNO,2017-11-01,74.89,75,74.25,74.6,1122339
VRSK,2017-11-01,86,91.34,86,89.88,2413471
VRSN,2017-11-01,108.14,109.68,107.6,108.86,794625
VRTX,2017-11-01,147.35,147.35,142.39,142.63,2412596
VTR,2017-11-01,62.86,63.51,62.57,63.07,1456187
VZ,2017-11-01,48.15,48.17,47.56,47.83,11046583
V,2017-11-01,110.5,111.4,110.42,111.07,6167261
WAT,2017-11-01,197.3,199.26,196.1,198.05,446604
WBA,2017-11-01,65.34,67.8,65.17,67.01,9702599
WDC,2017-11-01,90.01,91.23,88.9,89.24,3779990
WEC,2017-11-01,67.7,67.73,66.7641,66.95,1484235
WFC,2017-11-01,56.32,56.84,56.19,56.21,11678320
WHR,2017-11-01,165,167.45,163.6301,164.42,1137854
WLTW,2017-11-01,161.5,163,159.9,160.91,931003
WMB,2017-11-01,28.84,29.11,28.69,28.79,6665795
WMT,2017-11-01,87.07,88.395,87,87.94,6176079
WM,2017-11-01,82.21,82.45,80.86,81.1,2755133
WRK,2017-11-01,61.33,61.6,60.83,61.33,2422454
WU,2017-11-01,19.97,20.04,19.83,19.98,3219467
WYNN,2017-11-01,152.38,153.56,149.87,151.55,3463860
WYN,2017-11-01,108.56,110.04,106.76,107.22,972957
WY,2017-11-01,36,36.3,35.69,35.81,3466082
XEC,2017-11-01,117.75,121.43,117.75,121.21,1181591
XEL,2017-11-01,49.66,49.71,49.19,49.23,2640584
XLNX,2017-11-01,74.06,74.11,72.485,73.04,1624229
XL,2017-11-01,40.6,40.78,40.1,40.34,3137209
XOM,2017-11-01,83.39,83.94,83.26,83.87,9429983
XRAY,2017-11-01,61.37,61.74,61.06,61.16,1820214
XRX,2017-11-01,30.34,30.52,29.98,30.29,2784793
XYL,2017-11-01,67.02,67.48,65.98,66.15,776720
YUM,2017-11-01,74.54,74.95,74.26,74.31,1887183
ZBH,2017-11-01,111.91,117.125,110.79,115.09,4569988
ZION,2017-11-01,46.71,47.06,46.16,46.22,1400055
ZTS,2017-11-01,64.2,65.085,64.02,64.51,3065957
AAL,2017-11-02,47.79,47.9291,47.09,47.36,2410660
AAPL,2017-11-02,167.64,168.5,165.28,168.11,41393373
AAP,2017-11-02,81.02,82.91,80.21,81.69,1669094
ABBV,2017-11-02,92.08,92.34,90.19,91.02,4981924
ABC,2017-11-02,77.02,78.93,71.9,73.23,3840211
ABT,2017-11-02,54.05,54.65,53.96,54.37,6953162
ACN,2017-11-02,142.5,143.78,141.93,143.43,1585225
ADBE,2017-11-02,178.02,181.48,175.8,180.94,3262340
ADI,2017-11-02,90.85,91.47,90.26,90.79,1448167
ADM,2017-11-02,40.5,40.98,40.09,40.16,3717057
ADP,2017-11-02,115,115.49,112.12,114.34,3603898
ADSK,2017-11-02,125.5,125.65,123.51,124.72,1736032
ADS,2017-11-02,226.89,227.74,222.89,226.24,352869
AEE,2017-11-02,61.89,62.49,61.75,62.32,2550218
AEP,2017-11-02,74.05,74.92,73.665,73.72,4226106
AES,2017-11-02,10.62,10.925,10.46,10.79,6642786
AET,2017-11-02,171.05,172.995,170.74,172.32,1955522
AFL,2017-11-02,84.42,84.71,83.92,84.41,2907154
AGN,2017-11-02,182.3,183.3,171.5,175.38,9208661
AIG,2017-11-02,64.58,65.3,64.4,64.98,4032050
AIV,2017-11-02,44.43,44.5,43.4,43.6,981389
AIZ,2017-11-02,100.96,102.45,99.27,100.21,630470
AJG,2017-11-02,63.67,64.06,62.75,63.88,919341
AKAM,2017-11-02,52.55,52.61,51.79,52.29,1552882
ALB,2017-11-02,142.5,143.69,135.61,136.91,2363993
ALGN,2017-11-02,235.38,237.95,233,233.47,1037612
ALK,2017-11-02,65.83,66.12,63.56,63.65,3153341
ALLE,2017-11-02,82.88,82.99,81.7,82.23,853196
ALL,2017-11-02,95.89,98.21,95.4,97.85,3935302
ALXN,2017-11-02,117.33,117.47,115,115.63,2117840
AMAT,2017-11-02,55.72,56.38,55.11,56.26,6545508
AMD,2017-11-02,10.87,10.99,10.66,10.85,47942464
AME,2017-11-02,67.79,68.51,66.965,68.38,3550267
AMGN,2017-11-02,174.77,175.38,171.26,172.41,4029331
AMG,2017-11-02,185.67,186.98,183.89,185.34,237274
AMP,2017-11-02,157.66,160.58,157.66,160.56,1225608
AMT,2017-11-02,140.65,142.96,140.52,142.44,1367581
AMZN,2017-11-02,1097.81,1101.93,1086.87,1094.22,3684876
ANDV,2017-11-02,109.32,111.27,108.51,109.73,1490181
ANSS,2017-11-02,143.98,155.14,143.27,148.68,1511774
ANTM,2017-11-02,210.2,211.36,208.4,210.59,1087549
AON,2017-11-02,142.92,143.29,137.85,138.96,2834346
AOS,2017-11-02,59.92,60.56,59.515,60.08,1649882
APA,2017-11-02,41.64,43.48,41.38,41.68,3534397
APC,2017-11-02,49.86,50.36,48.82,49.39,6414901
APD,2017-11-02,160.19,160.775,158.17,159.41,881666
APH,2017-11-02,87,87.89,86.9,87.59,1366012
ARE,2017-11-02,125.19,125.99,124.48,124.56,508760
ARNC,2017-11-02,25.02,25.32,24.7903,25.24,3331139
ATVI,2017-11-02,65.41,65.84,64.825,65.45,6129373
AVB,2017-11-02,183.44,183.86,178.72,180.35,723836
AVGO,2017-11-02,262.17,264.64,248.87,259.5,6719555
AVY,2017-11-02,107.19,108.58,106.62,108.44,720435
AWK,2017-11-02,87.99,90.22,87.74,89.45,1430309
AXP,2017-11-02,96,96.24,95.39,95.98,3013321
AYI,2017-11-02,166,166.57,159.82,161.23,617288
AZO,2017-11-02,583.52,603.41,576.13,602.7,420864
A,2017-11-02,68.08,68.38,67.81,68.13,1856865
BAC,2017-11-02,27.51,27.935,27.275,27.87,59692017
BAX,2017-11-02,64.04,64.41,63.76,64.07,1775002
BA,2017-11-02,258.31,263.24,258,262.63,2529912
BBT,2017-11-02,49.45,49.74,48.9,49.59,6312437
BBY,2017-11-02,56.21,57.47,55.87,57.34,3946107
BDX,2017-11-02,214.94,224.73,210,224.02,2706465
BEN,2017-11-02,42.34,43.29,42.31,43.03,1995755
BF.B,2017-11-02,55.4,56.18,54.84,55.93,662716
BHF,2017-11-02,57.49,60.19,57.15,59.23,2231031
BHGE,2017-11-02,31.79,32.17,31.095,31.28,3900514
BIIB,2017-11-02,316,319.22,308.59,309.4,1570868
BK,2017-11-02,51.43,51.86,51.145,51.4,5934311
BLK,2017-11-02,469.43,476.91,469.325,474.92,528822
BLL,2017-11-02,42.63,42.825,40.27,41.8,5981030
BMY,2017-11-02,62.15,62.87,61.73,62.23,4058167
BRK.B,2017-11-02,186.75,188.78,185.89,188.61,3340869
BSX,2017-11-02,27.89,28.015,27.22,27.44,13217229
BWA,2017-11-02,52.82,53.17,52.63,52.9,1474007
BXP,2017-11-02,122,123.69,121.44,122.77,682552
CAG,2017-11-02,33.87,34.1,33.7,33.86,2491130
CAH,2017-11-02,62.47,62.91,60.3301,61.07,3899465
CAT,2017-11-02,136.42,136.99,135.69,136.47,2722613
CA,2017-11-02,32.83,32.93,32.41,32.41,2057387
CBG,2017-11-02,39.31,39.44,38.78,39.21,2319072
CBOE,2017-11-02,113.48,115.74,113.12,115.57,947138
CBS,2017-11-02,56.07,56.07,54,54.46,12759699
CB,2017-11-02,151.6,152.12,147.78,149.26,2708702
CCI,2017-11-02,105.26,107.11,105.07,106.37,1451154
CCL,2017-11-02,64.57,65.677,64.18,65.2,5120067
CDNS,2017-11-02,43.38,43.84,43.075,43.79,1888642
CELG,2017-11-02,101,101.03,97.73,98.2,10523279
CERN,2017-11-02,65.07,65.75,64.75,65.47,2657131
CFG,2017-11-02,38.26,38.875,37.9,38.74,3353110
CF,2017-11-02,38.74,39.04,36.71,38.55,5965827
CHD,2017-11-02,46.07,46.1,44,45.43,5230949
CHK,2017-11-02,3.78,3.81,3.65,3.66,43448846
CHRW,2017-11-02,80.15,81.35,78.6,79.55,4220585
CHTR,2017-11-02,341.32,341.67,334.65,337.66,2074841
CINF,2017-11-02,70.78,72.61,70.735,72.56,1020969
CI,2017-11-02,205.75,205.75,197.6,198.39,1958578
CLX,2017-11-02,127.66,130.11,125.895,129.28,1548828
CL,2017-11-02,70.63,71.11,70.02,70.94,4638153
CMA,2017-11-02,78.45,79.92,78.1,79.44,1484196
CMCSA,2017-11-02,36.09,36.09,34.92,35.15,40318979
CME,2017-11-02,136.15,140.57,136.01,140.3,1553803
CMG,2017-11-02,270.01,280.8288,268.58,279.46,1952529
CMI,2017-11-02,173.01,173.305,171.04,173.29,2837653
CMS,2017-11-02,47.83,48.25,47.76,48.12,2076283
CNC,2017-11-02,97.17,97.49,94.73,95.81,1512168
CNP,2017-11-02,29.71,29.81,29.44,29.74,3326501
COF,2017-11-02,91.49,92.69,91,92.45,1337077
COG,2017-11-02,27.97,28.29,27.78,28.26,7370402
COL,2017-11-02,135.75,136.5,135.51,136.02,853040
COO,2017-11-02,233.06,234.03,225.98,226.9,638043
COP,2017-11-02,52.06,52.59,51.69,52.48,6177111
COST,2017-11-02,163.73,165.55,162.61,164.95,3255662
COTY,2017-11-02,15.21,15.21,14.43,14.46,10957024
CPB,2017-11-02,47.5,47.53,46.33,46.85,1560772
CRM,2017-11-02,102.05,103.37,101.76,102.6,3212573
CSCO,2017-11-02,34.55,34.64,34.16,34.21,19827603
CSRA,2017-11-02,32.06,32.16,31.55,31.87,681082
CSX,2017-11-02,50.22,51.64,50.09,51.62,6117107
CTAS,2017-11-02,147.06,148.34,146.13,147.55,510442
CTL,2017-11-02,17.7,18.095,17.45,17.46,20923781
CTSH,2017-11-02,74.14,75.11,73.73,74.36,4426328
CTXS,2017-11-02,81.92,82.56,81.11,82.36,1393653
CVS,2017-11-02,69.14,69.92,69.11,69.38,5378527
CVX,2017-11-02,116.21,116.47,114.705,115.33,4329604
CXO,2017-11-02,139.81,140.5,138.23,139.98,1498995
C,2017-11-02,73.95,74.85,73.33,74.74,12997496
DAL,2017-11-02,50.48,50.49,49.641,50.34,6437240
DE,2017-11-02,134.07,135.04,133.178,134.44,1640974
DFS,2017-11-02,66.82,67.115,66.11,66.93,2362293
DGX,2017-11-02,93.2,94.7,93.08,93.75,1263277
DG,2017-11-02,81.42,83.58,80.3,82.51,1863058
DHI,2017-11-02,44.75,44.87,43.1,44.63,6204009
DHR,2017-11-02,92.84,93.14,92.35,92.71,1949037
DISCA,2017-11-02,18.51,18.6,17,17.31,16160796
DISCK,2017-11-02,17.5,17.55,16.01,16.26,7136544
DISH,2017-11-02,48.72,48.79,47.95,48.27,1889323
DIS,2017-11-02,98.87,99.12,98.015,98.35,6799214
DLR,2017-11-02,117.29,119.3,116.97,118.77,1412832
DLTR,2017-11-02,91.2,94.8,90.89,92.55,2194202
DOV,2017-11-02,94.62,95.07,94.11,95.04,1086337
DPS,2017-11-02,86.04,86.4,84.69,85.34,1260982
DRE,2017-11-02,28.74,28.91,28.61,28.71,1329944
DRI,2017-11-02,81.69,82.31,81.415,81.81,881685
DTE,2017-11-02,110.42,111.02,109.94,110.8,1685129
DUK,2017-11-02,88,88.725,87.67,88.56,3518305
DVA,2017-11-02,59.94,60.08,59.12,59.52,1639748
DVN,2017-11-02,39.07,39.68,38.49,38.83,9585719
DWDP,2017-11-02,72.02,73.2,71.56,72.04,10314302
DXC,2017-11-02,91.07,91.445,90.52,90.69,1608127
D,2017-11-02,80.67,80.905,80.01,80.84,2239392
EA,2017-11-02,114.35,114.52,112.6,112.69,3438269
EBAY,2017-11-02,37.49,37.5,36.995,37.4,5350300
ECL,2017-11-02,131.35,131.62,130.43,131.24,1144048
ED,2017-11-02,86.04,86.82,85.73,86.8,1690128
EFX,2017-11-02,110.09,110.343,107.63,108.92,1240870
EIX,2017-11-02,79.23,79.41,78.63,79.07,1851542
EL,2017-11-02,121.67,122.5,118.82,120.15,4197621
EMN,2017-11-02,91.09,91.34,89.75,91.13,1119323
EMR,2017-11-02,64.18,64.23,63.55,63.62,4037090
EOG,2017-11-02,101.37,102.99,101.37,102.95,2970916
EQIX,2017-11-02,481,491.8,476.4,488.68,867785
EQR,2017-11-02,68,68.16,66.51,66.85,1241556
EQT,2017-11-02,61.9,62.99,61.54,62.03,2166406
ESRX,2017-11-02,62.34,62.76,60.0906,60.32,3041540
ESS,2017-11-02,262.25,263.21,251.24,253.84,751307
ES,2017-11-02,63.13,63.27,62.25,63.23,1997989
ETFC,2017-11-02,43.43,44.62,43.22,44.45,1797597
ETN,2017-11-02,81.05,81.34,79.325,79.38,3227141
ETR,2017-11-02,85.9,86.75,85.28,86.64,2217076
EVHC,2017-11-02,27.37,28.59,26.9486,27.25,10218465
EW,2017-11-02,102.12,102.3,101.13,101.38,934742
EXC,2017-11-02,40.1,40.81,39.47,40.72,7794392
EXPD,2017-11-02,58.41,58.6,57.78,58.16,935155
EXPE,2017-11-02,122.74,123.92,121.56,123.51,2395489
EXR,2017-11-02,81.67,85.92,81.5,83.12,2279403
FAST,2017-11-02,46.78,47.63,46.63,47.58,1241557
FBHS,2017-11-02,65.21,65.52,63.851,64.56,1057310
FB,2017-11-02,180.63,181.94,177.34,178.92,35529893
FCX,2017-11-02,14.27,14.57,14.15,14.23,13059602
FDX,2017-11-02,225.7,226.5,222.86,225.3,1318386
FE,2017-11-02,32.59,32.73,32.28,32.6,2867197
FFIV,2017-11-02,119.52,121.66,119.51,121.01,954261
FISV,2017-11-02,125.62,127.18,125.35,126.58,1552317
FIS,2017-11-02,93.44,93.63,92.91,93.36,1489378
FITB,2017-11-02,28.93,29.39,28.76,29.26,4086956
FLIR,2017-11-02,46.63,46.995,46.27,46.72,1328407
FLR,2017-11-02,43.88,44.52,43.84,44.46,2246113
FLS,2017-11-02,43.42,43.42,37.92,39.14,7255289
FL,2017-11-02,29.84,30.42,29.75,30.01,2949068
FMC,2017-11-02,91.65,91.98,87.62,90.15,1914082
FOXA,2017-11-02,26,26.17,25.56,25.81,10081327
FOX,2017-11-02,25.38,25.53,24.91,25.15,2960779
FRT,2017-11-02,122.27,128.22,122.25,128.1,630756
FTI,2017-11-02,28.23,28.5601,28.005,28.25,5671087
FTV,2017-11-02,72.9,73.495,72.64,73.31,987159
F,2017-11-02,12.33,12.43,12.26,12.42,40923421
GD,2017-11-02,201.73,204.18,201.31,203.82,1079252
GE,2017-11-02,20.05,20.075,19.63,19.94,81531699
GGP,2017-11-02,19.43,19.73,19.34,19.67,6405347
GILD,2017-11-02,74.72,74.8,73.55,73.81,7464409
GIS,2017-11-02,51.97,52.11,51.4,51.76,2665369
GLW,2017-11-02,31.63,31.68,31.39,31.58,3699162
GM,2017-11-02,43.3,43.3,42.46,42.6,12006294
GOOGL,2017-11-02,1039.99,1045.52,1028.66,1042.97,1334697
GOOG,2017-11-02,1021.76,1028.09,1013.01,1025.58,1048970
GPC,2017-11-02,87.36,88.78,86.45,88.53,624222
GPN,2017-11-02,102.5,102.85,101.71,102.81,687774
GPS,2017-11-02,26.19,26.61,26.11,26.45,5087655
GRMN,2017-11-02,59.7,59.71,58.28,58.86,2388274
GS,2017-11-02,244.69,247.74,243.38,246.88,2509072
GT,2017-11-02,30.22,30.22,29.38,29.94,4525543
GWW,2017-11-02,196.23,199.23,193.07,199.03,978221
HAL,2017-11-02,43.16,43.52,42.29,42.69,6218183
HAS,2017-11-02,91.07,91.1,89.29,89.61,1403183
HBAN,2017-11-02,13.8,13.9,13.6699,13.87,9130713
HBI,2017-11-02,20.9,21.22,19.2725,20.08,20509841
HCA,2017-11-02,76.34,77.47,75.775,76.43,2395779
HCN,2017-11-02,67.26,68.091,67.18,67.72,1883989
HCP,2017-11-02,26.97,27.62,26.71,26.95,8229914
HD,2017-11-02,165.01,165.01,160.53,162.71,6518907
HES,2017-11-02,44.13,44.84,43.68,44.41,3495587
HIG,2017-11-02,55.3,56.045,55.16,55.71,1679098
HII,2017-11-02,233.76,235.44,232.26,234.57,300419
HLT,2017-11-02,72.97,73.31,71.89,72.44,1924555
HOG,2017-11-02,47.6,48.434,47.17,48.32,1544794
HOLX,2017-11-02,38.14,38.5,38,38.42,3227532
HON,2017-11-02,144.72,145.41,143.86,145.41,1944234
HPE,2017-11-02,13.57,13.66,13.485,13.63,17522402
HPQ,2017-11-02,21.38,21.56,21.07,21.44,14764943
HP,2017-11-02,54.68,55.14,54.2,54.88,1306989
HRB,2017-11-02,24.55,24.599,23.63,23.86,3883418
HRL,2017-11-02,31.04,31.62,31,31.51,3135220
HRS,2017-11-02,137.16,137.27,135.95,137.1,610748
HSIC,2017-11-02,77.28,77.52,76.105,76.3,1436782
HST,2017-11-02,19.43,19.51,19.06,19.46,10004833
HSY,2017-11-02,106.41,106.79,105.6601,106.59,874065
HUM,2017-11-02,254.92,257.91,253.92,256.35,656317
IBM,2017-11-02,154.18,154.49,152.91,153.35,3397628
ICE,2017-11-02,68.99,69.25,67.25,68.67,5579264
IDXX,2017-11-02,159.23,159.23,151.13,151.83,1447817
IFF,2017-11-02,148.68,148.93,147.02,148.2,299752
ILMN,2017-11-02,207.26,210.3,207.26,208.82,440423
INCY,2017-11-02,107.74,107.89,104.06,106.51,2389309
INFO,2017-11-02,42.63,43.09,42.57,42.93,1841551
INTC,2017-11-02,46.61,47.23,46.213,47.1,44602250
INTU,2017-11-02,151.34,152.32,150.6,152.15,925527
IPG,2017-11-02,19.42,19.42,18.92,18.93,8363942
IP,2017-11-02,57.87,58.45,57.385,57.5,2199208
IQV,2017-11-02,108.4,108.52,107.08,107.3,963526
IRM,2017-11-02,39.92,40.28,39.74,39.89,913459
IR,2017-11-02,87.55,88.11,86.03,87.6,2524446
ISRG,2017-11-02,377.94,384.2,377,379.75,716374
ITW,2017-11-02,155.42,157.01,154.6901,156.98,883896
IT,2017-11-02,124.34,124.81,119.32,120.34,1639448
IVZ,2017-11-02,35.81,36.31,35.71,36.16,3305226
JBHT,2017-11-02,106.2,107.42,105.52,107.38,526104
JCI,2017-11-02,41.15,41.4,40.56,40.65,3376948
JEC,2017-11-02,58.2,58.93,58.035,58.74,376798
JNJ,2017-11-02,140.11,140.29,139.11,139.93,3494055
JNPR,2017-11-02,24.79,24.82,24.37,24.4,5532312
JPM,2017-11-02,100.87,101.765,100.16,101.59,8731788
JWN,2017-11-02,40.1,40.42,39.28,39.35,1885960
KEY,2017-11-02,18.23,18.4699,18.11,18.44,10790143
KHC,2017-11-02,76.84,78.19,75.51,78.03,6533424
KIM,2017-11-02,18.69,19.11,18.63,18.96,4950688
KLAC,2017-11-02,105.22,106.44,104.5,106.38,1739934
KMB,2017-11-02,112.06,112.46,110.515,111.55,2148628
KMI,2017-11-02,18.07,18.12,17.73,17.8,12594890
KMX,2017-11-02,74.78,76.88,74.69,75.98,1270781
KORS,2017-11-02,48.85,49.02,47.56,47.93,3201894
KO,2017-11-02,45.81,45.95,45.745,45.88,8317810
KR,2017-11-02,21.31,21.36,20.735,21.18,13979493
KSS,2017-11-02,42.5,42.5,41.56,42.24,3327414
KSU,2017-11-02,105.67,106.13,105.11,105.75,870523
K,2017-11-02,62.84,63.07,62.335,62.38,3334790
LB,2017-11-02,46.7,48.44,46.11,47.1,9628195
LEG,2017-11-02,46.49,46.75,45.77,46.11,1056341
LEN,2017-11-02,55.902,56,53.8235,54.0196,6790584
LH,2017-11-02,151.66,152.41,150.91,151.81,578410
LKQ,2017-11-02,37.54,38.07,37.34,37.74,1508439
LLL,2017-11-02,185.5,188.5,185.5,187.56,665842
LLY,2017-11-02,82.55,83.92,82.31,83.13,2716050
LMT,2017-11-02,306.11,310.86,306.11,310.86,868911
LNC,2017-11-02,76.09,77.455,74.39,76.72,2085841
LNT,2017-11-02,43.12,43.59,42.9808,43.06,2169151
LOW,2017-11-02,79.2,79.3,75.361,76.65,11445171
LRCX,2017-11-02,203,207.02,201.51,206.82,2365764
LUK,2017-11-02,25.27,25.49,25.01,25.45,1063576
LUV,2017-11-02,54,54.09,53.45,53.99,3080692
LYB,2017-11-02,103.56,104.25,102.95,103.54,2547870
L,2017-11-02,49.61,49.93,49.32,49.5,1238915
MAA,2017-11-02,103.09,103.88,101.98,102.17,587882
MAC,2017-11-02,54.96,55.81,54.82,55.65,1346698
MAR,2017-11-02,120.44,121.253,119.02,119.64,3713451
MAS,2017-11-02,39.33,39.53,38.51,38.89,3178490
MAT,2017-11-02,13.6,13.6,12.99,13.04,16249772
MA,2017-11-02,148.33,149.21,147.47,148.25,3883582
MCD,2017-11-02,166.99,168.47,166.5,168.1,2290972
MCHP,2017-11-02,92.38,93.91,92.13,93.46,1399922
MCK,2017-11-02,139.67,140.71,135.69,137.06,2763269
MCO,2017-11-02,143.21,144.03,142.145,143.53,823748
MDLZ,2017-11-02,41.26,41.46,40.89,41.16,6897118
MDT,2017-11-02,80.3,80.58,77.17,77.87,10276713
MET,2017-11-02,54.81,55.91,54.19,55.73,6915909
MGM,2017-11-02,30.83,31.04,30.68,30.71,5477738
MHK,2017-11-02,261.49,262.46,256.36,257.79,597566
MKC,2017-11-02,99.73,99.89,97.68,98.05,884636
MLM,2017-11-02,211.45,221.16,206.22,208.96,1756190
MMC,2017-11-02,82.4,83.75,82.175,83.66,2685410
MMM,2017-11-02,230.24,232.8,229.55,232.23,1609484
MNST,2017-11-02,57.91,57.93,57.39,57.45,1279018
MON,2017-11-02,121,121.16,120.08,120.43,3706760
MOS,2017-11-02,22.84,23,22.4,22.47,5403781
MO,2017-11-02,64.57,64.75,63.35,63.9,8668101
MPC,2017-11-02,61.06,62.34,60.87,62.17,5216057
MRK,2017-11-02,55.48,55.57,55.035,55.37,12318499
MRO,2017-11-02,14.74,15.535,14.71,15.44,22530148
MSFT,2017-11-02,83.35,84.46,83.12,84.05,23992945
MSI,2017-11-02,90.33,90.6,89.82,90.02,1058399
MS,2017-11-02,49.53,50.44,49.51,50.42,7902296
MTB,2017-11-02,167.32,169.41,166.39,169.03,543658
MTD,2017-11-02,687.18,690.59,670.66,671.6,188056
MU,2017-11-02,44.08,44.75,43.72,44.34,25812983
MYL,2017-11-02,36.08,36.37,34.96,35.34,7329218
M,2017-11-02,19.08,19.345,18.75,18.78,11041651
NAVI,2017-11-02,12.11,12.42,11.91,12.36,6609544
NBL,2017-11-02,28.49,28.59,27.425,27.85,6137657
NCLH,2017-11-02,54.27,55.17,54.205,54.91,2139138
NDAQ,2017-11-02,72.34,73.43,72.07,73.17,1064648
NEE,2017-11-02,153.49,154.75,148.37,149.86,3979313
NEM,2017-11-02,35.82,36.5,35.765,36.48,5469635
NFLX,2017-11-02,197.45,199.44,197.0901,199.32,3606332
NFX,2017-11-02,30.86,31.14,29.065,29.49,4317779
NI,2017-11-02,26.65,26.985,26.39,26.94,3368182
NKE,2017-11-02,55.15,55.32,54.59,55.12,7250343
NLSN,2017-11-02,36.19,36.85,35.84,36.81,4880849
NOC,2017-11-02,293.88,301.49,293.88,301.36,711808
NOV,2017-11-02,34.14,34.27,33.19,33.36,3616686
NRG,2017-11-02,25.85,27.44,25.59,25.97,17476828
NSC,2017-11-02,130.8,132.22,129.97,132.15,1231146
NTAP,2017-11-02,44.55,44.605,43.94,44.25,2112167
NTRS,2017-11-02,93.24,94.54,93.2,94.01,1417995
NUE,2017-11-02,58.86,59.11,58.21,58.45,1471198
NVDA,2017-11-02,206,207.81,203.65,205.94,8557738
NWL,2017-11-02,32.5,33.2,29.7,30.01,47531743
NWSA,2017-11-02,13.67,13.83,13.58,13.8,1696441
NWS,2017-11-02,14,14.15,13.85,14.05,475751
OKE,2017-11-02,54.24,54.49,52.67,53.35,3027905
OMC,2017-11-02,67.65,67.86,65.94,66.19,2618807
ORCL,2017-11-02,50.54,50.7,50.12,50.28,10389824
ORLY,2017-11-02,207.5,214.79,207.5,214.52,1076948
OXY,2017-11-02,65.97,68.04,65.82,67.9,7875764
O,2017-11-02,54.06,55.52,54.04,54.92,1964266
PAYX,2017-11-02,64.32,64.67,63.54,64.54,1996251
PBCT,2017-11-02,18.49,18.66,18.36,18.62,1908678
PCAR,2017-11-02,70.87,72.24,70.43,71.96,2193277
PCG,2017-11-02,57.9,57.9899,55.9,56.65,4879342
PCLN,2017-11-02,1910.83,1917.52,1903.69,1911.14,294588
PDCO,2017-11-02,36.1,36.24,35.69,35.97,1049518
PEG,2017-11-02,49.59,49.91,49.17,49.79,2976395
PEP,2017-11-02,109.91,110.18,109.54,110.05,2169838
PFE,2017-11-02,35.27,35.51,35.0342,35.46,13168905
PFG,2017-11-02,67.27,69.4,66.95,68.89,2275821
PGR,2017-11-02,48.88,50.14,48.84,49.31,3538325
PG,2017-11-02,86.78,87.04,86.23,86.51,5021175
PHM,2017-11-02,30.37,30.48,29.265,30.09,10396793
PH,2017-11-02,184.1,189.83,184.1,187.12,1698185
PKG,2017-11-02,116.09,117.2,115.59,116.21,706913
PKI,2017-11-02,71.99,72.62,71.82,72.07,695519
PLD,2017-11-02,65.22,66.25,64.9505,65.94,2383431
PM,2017-11-02,103.71,103.85,102.45,102.8,4601532
PNC,2017-11-02,137.2,138.47,136.1,138.4,1092564
PNR,2017-11-02,69.41,70,68.99,69.93,857097
PNW,2017-11-02,87.63,88.34,87.44,87.92,596914
PPG,2017-11-02,116.1,116.21,115.52,116.16,984577
PPL,2017-11-02,37.02,37.19,36.71,36.9,3872741
PRGO,2017-11-02,81.47,83.34,80.73,81.27,1103615
PRU,2017-11-02,111.65,113.34,110.41,112.94,2352439
PSA,2017-11-02,206.95,210.14,206.67,208.33,811715
PSX,2017-11-02,92.21,93.6,91.91,93.46,1822777
PVH,2017-11-02,129.02,129.29,126.51,127.56,706746
PWR,2017-11-02,36.79,38.0447,36.04,36.56,2522737
PXD,2017-11-02,153.54,154.86,144.13,147.8,3416377
PX,2017-11-02,147.57,148.01,146.5,147.9,1233629
PYPL,2017-11-02,72.46,72.7755,72.01,72.25,4535638
QCOM,2017-11-02,53.6,55.68,53.6,54.84,17337778
QRVO,2017-11-02,71.73,74.81,71.19,74.3,2612324
RCL,2017-11-02,121.02,124.59,120.93,123.09,2195194
REGN,2017-11-02,400,402.99,395.45,397.45,1453298
REG,2017-11-02,63.98,65.51,63.405,65.28,1448627
RE,2017-11-02,234.79,237.25,226.775,227.44,692898
RF,2017-11-02,15.5,15.76,15.32,15.71,15041864
RHI,2017-11-02,51.57,51.99,50.99,51.85,589211
RHT,2017-11-02,121.03,121.595,120.38,120.99,928950
RJF,2017-11-02,83.86,86.07,83.47,86.02,772672
RL,2017-11-02,95,97.2,88.69,91.73,5253255
RMD,2017-11-02,84.68,84.89,82.33,82.86,1133420
ROK,2017-11-02,195.87,200.06,195.54,199.22,759805
ROP,2017-11-02,258.06,258.76,255.85,256.68,336256
ROST,2017-11-02,63.85,64.67,63.55,64.36,1948277
RRC,2017-11-02,18.54,18.54,17.71,17.87,8991042
RSG,2017-11-02,64.55,65.2,64.35,64.8,1381063
RTN,2017-11-02,180.43,184.27,180.39,184.02,1686902
SBAC,2017-11-02,153.31,156.55,152.06,156.1,1195050
SBUX,2017-11-02,55.15,55.39,54.77,54.87,16879022
SCG,2017-11-02,42.6,42.73,41.15,42.01,3120910
SCHW,2017-11-02,44.08,45.3553,43.825,45.06,4980638
SEE,2017-11-02,43.81,44,43.34,43.89,1288434
SHW,2017-11-02,396.93,396.93,390.89,392.11,512520
SIG,2017-11-02,66.5,67.94,65.5,66.39,1662453
SJM,2017-11-02,105.12,105.12,102.48,103.13,1118057
SLB,2017-11-02,64.34,64.34,63.1,63.25,8984107
SLG,2017-11-02,95.03,95.98,94.6,95.19,708769
SNA,2017-11-02,158.33,159.23,157.28,158.5,364211
SNI,2017-11-02,83.4,83.49,80.49,80.97,3256503
SNPS,2017-11-02,86.16,87.01,86.05,86.95,686250
SO,2017-11-02,52.38,53.27,52.2,53.25,6568547
SPGI,2017-11-02,156.2,156.92,155.34,155.5,1289476
SPG,2017-11-02,156.98,160.268,156.74,159.36,1690115
SRCL,2017-11-02,68.64,69.03,67.46,67.92,1342418
SRE,2017-11-02,116.76,117.86,116.46,117.81,1405711
STI,2017-11-02,60.33,60.75,59.7,60.64,2338505
STT,2017-11-02,92.07,93.41,92.01,92.51,1337679
STX,2017-11-02,36.97,37,36.3801,36.77,2745209
STZ,2017-11-02,215.53,216.435,213.57,214.32,1043295
SWKS,2017-11-02,111.21,111.9,108.6,111.76,2401382
SWK,2017-11-02,161.66,162.56,160.45,161.81,930483
SYF,2017-11-02,32.8,33.2399,32.465,33.22,6214598
SYK,2017-11-02,154.43,155.675,154.25,155.02,1348063
SYMC,2017-11-02,29.32,30.229,28.33,29.38,26676870
SYY,2017-11-02,55.75,55.95,55.52,55.84,2019866
TAP,2017-11-02,80.75,80.86,78.5,79.08,2511305
TDG,2017-11-02,279.84,283.63,279.84,282.55,662451
TEL,2017-11-02,92.26,92.8999,91.44,91.57,1065209
TGT,2017-11-02,59.14,59.95,58.6,59.79,4790541
TIF,2017-11-02,94.03,94.18,92.57,93.01,892372
TJX,2017-11-02,70,70.55,69.62,70.21,2941696
TMK,2017-11-02,84.75,85.73,84.64,85.54,425598
TMO,2017-11-02,193.98,194.225,191.01,191.28,1797706
TPR,2017-11-02,41.14,41.6,40.49,41.35,3494225
TRIP,2017-11-02,37.72,38.9,37.72,38.49,3116875
TROW,2017-11-02,92.86,95.92,92.47,94.63,1928596
TRV,2017-11-02,133.93,135.71,132.96,134.69,2167884
TSCO,2017-11-02,59.34,59.92,58.495,59.66,1961569
TSN,2017-11-02,73.33,73.64,72.56,73.15,1830472
TSS,2017-11-02,72.19,72.43,71.77,72.17,886190
TWX,2017-11-02,98.28,99.85,92.02,94.7,32787285
TXN,2017-11-02,96.25,96.88,95.6,96.79,3292215
TXT,2017-11-02,53.29,54.528,52.93,54.28,1311814
T,2017-11-02,33.57,34.424,32.93,33.17,72968207
UAA,2017-11-02,12.1,12.2,11.45,11.78,19193796
UAL,2017-11-02,58.44,58.87,58.13,58.27,3872057
UA,2017-11-02,11.23,11.42,10.42,10.84,18830932
UDR,2017-11-02,39.15,39.21,37.97,38.13,2371941
UHS,2017-11-02,101.66,103.45,101.66,102.4,942431
ULTA,2017-11-02,204.77,208.54,201.3,202.9,872877
UNH,2017-11-02,210.11,211.485,209.01,211.1,2825932
UNM,2017-11-02,51.97,53.09,51.79,52.91,1926232
UNP,2017-11-02,116.47,118.7,116.35,118.39,2903912
UPS,2017-11-02,117.62,117.75,115.04,116.87,3522331
URI,2017-11-02,143.37,146.87,143,145.58,1026466
USB,2017-11-02,54.37,55.08,54.06,54.88,4803794
UTX,2017-11-02,120.09,121.51,119.71,121.46,1963078
VAR,2017-11-02,104.11,105.4,104.11,104.67,618289
VFC,2017-11-02,70.52,70.61,69.31,69.91,2188355
VIAB,2017-11-02,24.54,24.635,23.385,23.4,6750376
VLO,2017-11-02,80.74,82.19,80.74,81.59,4972901
VMC,2017-11-02,122.86,128.77,122.27,124.27,3874685
VNO,2017-11-02,74.57,74.83,73.595,74.03,1055213
VRSK,2017-11-02,90.3,91.31,89.93,91.02,1598461
VRSN,2017-11-02,108.69,109.77,108.24,109.38,710257
VRTX,2017-11-02,142.01,146.51,142.01,144.9,2049975
VTR,2017-11-02,63.24,64.18,63.17,63.84,1699620
VZ,2017-11-02,47.88,47.94,47.18,47.46,13126910
V,2017-11-02,111.02,111.37,110.2,110.98,5506607
WAT,2017-11-02,197.76,199.51,197.2,197.91,395879
WBA,2017-11-02,67.37,68.05,66.3,66.78,8042635
WDC,2017-11-02,89.1,89.16,87.71,88.6,2605566
WEC,2017-11-02,67.11,67.67,66.93,67.61,1691308
WFC,2017-11-02,55.8,56.52,55.35,56.48,15630001
WHR,2017-11-02,163.72,164.665,160.94,163.41,985406
WLTW,2017-11-02,164.43,165,157.09,157.48,1520091
WMB,2017-11-02,28.55,28.78,27.9501,28.11,7214166
WMT,2017-11-02,88.28,89.1652,87.8,88.8,5183089
WM,2017-11-02,81.25,82.04,81.25,81.65,2629499
WRK,2017-11-02,61.21,61.22,59.21,59.82,2129574
WU,2017-11-02,19.93,20.11,19.81,20.08,4774395
WYNN,2017-11-02,151.55,152.13,149.885,150.05,1357250
WYN,2017-11-02,107.56,108.01,106.79,107.46,777189
WY,2017-11-02,35.94,36.3,35.5,35.61,4953544
XEC,2017-11-02,120.66,121.23,118.51,120.87,889619
XEL,2017-11-02,49.14,49.92,48.925,49.26,5562141
XLNX,2017-11-02,73,73.38,71.86,72.48,2565115
XL,2017-11-02,40.435,40.71,38.48,39.48,5375822
XOM,2017-11-02,83.6,83.705,82.91,83.53,7775467
XRAY,2017-11-02,61.26,61.61,60.79,61.16,2371121
XRX,2017-11-02,30.29,30.29,29.46,29.48,2438534
XYL,2017-11-02,66.27,67.09,65.41,67.06,1198550
YUM,2017-11-02,79.26,80.66,76.21,79.15,4749433
ZBH,2017-11-02,114.9,115.155,111.29,112.32,3478298
ZION,2017-11-02,46.17,46.92,45.99,46.85,1495963
ZTS,2017-11-02,64.3,67.845,64.3,67.31,5185564
AAL,2017-11-03,47.36,47.61,46.8,47.45,4037183
AAPL,2017-11-03,174,174.26,171.12,172.5,59398631
AAP,2017-11-03,81.39,82.38,80.27,81.8,1108556
ABBV,2017-11-03,91.3,92.555,90.91,92.31,3620832
ABC,2017-11-03,73.34,75.3,73.32,74.8,2726048
ABT,2017-11-03,54.57,55.5,54.47,55.47,4567065
ACN,2017-11-03,143.43,144.69,143.1001,144.04,1336018
ADBE,2017-11-03,181.76,182.74,179.64,182.3,2244714
ADI,2017-11-03,90.97,91.83,90.191,91.81,1367407
ADM,2017-11-03,40.13,40.19,39.65,39.78,3157903
ADP,2017-11-03,114.57,114.7,111.84,112.24,2906579
ADSK,2017-11-03,124.5,125.5,124.1101,124.85,1309792
ADS,2017-11-03,226.25,226.39,224.77,225.59,275973
AEE,2017-11-03,61.58,62.83,61.49,62.19,1978957
AEP,2017-11-03,73.66,74.62,73.66,74.08,2312121
AES,2017-11-03,10.72,10.77,10.47,10.49,6025677
AET,2017-11-03,173.06,182.95,170.26,176.99,5653037
AFL,2017-11-03,84.2,84.32,83.7,83.98,1208712
AGN,2017-11-03,175.95,176.36,172.8973,174.92,3465481
AIG,2017-11-03,62.09,63.48,61.72,62,14417417
AIV,2017-11-03,43.31,44.6,43.31,44.22,1061655
AIZ,2017-11-03,99.03,100.2308,97.51,100.14,673794
AJG,2017-11-03,63.59,63.93,63.31,63.69,523641
AKAM,2017-11-03,52.26,53.1,52.0169,53.01,1608695
ALB,2017-11-03,136.55,140.3499,135.25,140.04,1395318
ALGN,2017-11-03,233.85,242.55,233.85,241.35,1035508
ALK,2017-11-03,63.59,63.92,62.65,63.65,1669229
ALLE,2017-11-03,82.58,82.59,81.6,82.02,896132
ALL,2017-11-03,97.62,97.9599,97.07,97.84,3027137
ALXN,2017-11-03,115.31,118.13,115.12,117.95,1367865
AMAT,2017-11-03,56.29,56.55,55.92,56.55,5566417
AMD,2017-11-03,10.95,11.13,10.82,11.12,44264291
AME,2017-11-03,68.78,69.11,67.49,67.66,2380554
AMGN,2017-11-03,172.1,174.03,171.6,173.44,2433100
AMG,2017-11-03,184.57,185.56,183.455,185.35,384323
AMP,2017-11-03,159.55,160.69,159.11,159.59,755423
AMT,2017-11-03,141.83,142.41,140.23,142.1,1577293
AMZN,2017-11-03,1091.15,1112.68,1088.52,1111.6,3751480
ANDV,2017-11-03,110.39,110.62,109.18,110.17,1149709
ANSS,2017-11-03,148.93,150.68,147.7,149.1,747601
ANTM,2017-11-03,210.66,213.45,209.25,211.8,1177204
AON,2017-11-03,138.88,139.24,137.91,138.64,1614564
AOS,2017-11-03,59.94,60.42,59.43,59.54,672146
APA,2017-11-03,41.77,43.2,41.69,42.75,3123909
APC,2017-11-03,49.32,49.88,49.14,49.51,6537127
APD,2017-11-03,159.68,159.68,158.38,159.25,461227
APH,2017-11-03,87.62,87.805,86.77,87.33,948715
ARE,2017-11-03,123.97,125.83,123.25,125.3,414288
ARNC,2017-11-03,25.16,25.5442,25.0176,25.34,2715017
ATVI,2017-11-03,66.87,67.03,62.11,63.2,18879318
AVB,2017-11-03,179.52,182.85,178.58,181.97,492219
AVGO,2017-11-03,264.03,278,257.11,273.63,12050280
AVY,2017-11-03,108.4,108.99,108.01,108.09,598231
AWK,2017-11-03,88.6,89.17,88.03,88.76,951786
AXP,2017-11-03,96.28,96.43,95.78,96.43,2089507
AYI,2017-11-03,161.17,162.99,157.94,162.07,591839
AZO,2017-11-03,601.12,611.43,597.74,606.41,373539
A,2017-11-03,68.09,68.67,68.01,68.37,1072288
BAC,2017-11-03,27.73,27.82,27.62,27.82,37816149
BAX,2017-11-03,63.88,65.1,63.78,64.9,1629260
BA,2017-11-03,262.42,263.79,260.08,261.75,2610784
BBT,2017-11-03,49.49,49.55,48.97,49.54,5291861
BBY,2017-11-03,57.21,57.82,56.83,56.92,2912412
BDX,2017-11-03,218.42,224.89,217.5,224.41,1405516
BEN,2017-11-03,42.86,42.93,42.385,42.79,1899957
BF.B,2017-11-03,55.72,56.05,55.49,55.61,391174
BHF,2017-11-03,59.34,59.45,57.4,57.82,1463337
BHGE,2017-11-03,30.91,31.46,30.8511,31.18,4539086
BIIB,2017-11-03,309.79,314.205,308.21,314.14,827968
BK,2017-11-03,51.3,51.5,51.05,51.33,5563892
BLK,2017-11-03,473.23,480.17,472.1,479.11,435634
BLL,2017-11-03,41.82,42.09,41.43,41.75,2866574
BMY,2017-11-03,62.08,62.25,61.795,62.22,3327317
BRK.B,2017-11-03,188.13,188.55,187.02,187.27,2159941
BSX,2017-11-03,27.49,27.92,27.38,27.86,7182897
BWA,2017-11-03,53.03,53.55,52.8,52.97,1731661
BXP,2017-11-03,122.07,122.13,119.74,120.68,1067619
CAG,2017-11-03,33.79,34.1868,33.765,33.91,1731437
CAH,2017-11-03,60.62,61.75,60.51,61.38,4167237
CAT,2017-11-03,136.48,136.95,136.36,136.63,2105357
CA,2017-11-03,32.41,32.76,32.24,32.65,2350985
CBG,2017-11-03,39.4,40.27,39.29,39.9,3541307
CBOE,2017-11-03,115.55,115.91,114.89,115.02,581696
CBS,2017-11-03,53.96,56.2,52.75,55.4,15150100
CB,2017-11-03,148.65,149.68,147.76,148.27,1822331
CCI,2017-11-03,105.84,107.27,105.27,106.51,1613547
CCL,2017-11-03,65.33,65.64,65.21,65.43,1719060
CDNS,2017-11-03,43.82,43.92,43.61,43.9,1359035
CELG,2017-11-03,98.2,100.85,98.17,100.04,7147859
CERN,2017-11-03,65.39,65.84,65.21,65.43,1865542
CFG,2017-11-03,38.68,39.1,38.53,38.82,2949547
CF,2017-11-03,38.75,38.85,37.81,38.6,3506301
CHD,2017-11-03,45.43,45.5,43.5,43.92,2914329
CHK,2017-11-03,3.65,3.79,3.62,3.74,29063947
CHRW,2017-11-03,79.5,80.14,78.99,79.44,2348559
CHTR,2017-11-03,334.59,340.58,328,335.43,2226149
CINF,2017-11-03,72.46,72.92,71.77,72.57,813209
CI,2017-11-03,198.65,203.1,196.2775,201.9,1238186
CLX,2017-11-03,129.47,129.77,127.92,128.11,1088652
CL,2017-11-03,70.98,71.14,70.0399,70.15,2506150
CMA,2017-11-03,79.2,80.25,79.04,79.75,1584339
CMCSA,2017-11-03,35.08,35.69,34.78,35.68,30164260
CME,2017-11-03,139.53,141.07,139.4101,140.06,1720387
CMG,2017-11-03,277.39,278.63,271.5,273.53,1188921
CMI,2017-11-03,173.78,174.649,172.74,173.07,1464973
CMS,2017-11-03,48.06,48.535,48.0198,48.13,2281146
CNC,2017-11-03,95.49,96.68,95,96.03,853667
CNP,2017-11-03,28.57,29.86,28.2,29.59,3003782
COF,2017-11-03,92.09,92.4,91.42,91.6,2052020
COG,2017-11-03,28.23,28.41,28.01,28.23,6115346
COL,2017-11-03,136,136.29,135.355,135.93,1280786
COO,2017-11-03,226.22,229.51,225.71,229.27,426751
COP,2017-11-03,52.37,53.27,51.99,52.96,8030110
COST,2017-11-03,164.16,167.0697,163.78,166.44,3112975
COTY,2017-11-03,14.45,14.64,14.24,14.36,8917645
CPB,2017-11-03,46.61,47.08,46.435,46.48,1086500
CRM,2017-11-03,102.86,103.07,101.7,102.71,3265464
CSCO,2017-11-03,34.28,34.49,34.0269,34.47,13414354
CSRA,2017-11-03,31.75,31.835,31.29,31.34,790957
CSX,2017-11-03,51.63,51.74,51.17,51.31,4002162
CTAS,2017-11-03,147.61,148.51,147.09,148.37,375887
CTL,2017-11-03,17.5,17.5,16.31,16.37,16921372
CTSH,2017-11-03,74.33,74.725,73.77,74.27,3792498
CTXS,2017-11-03,84.08,86.11,84.05,84.9,2874785
CVS,2017-11-03,69.3,69.67,68.12,69.25,9901157
CVX,2017-11-03,115.48,115.75,114.73,114.99,4101836
CXO,2017-11-03,140.41,144.39,139.68,142.85,1796341
C,2017-11-03,74.22,74.39,73.84,74.05,10692579
DAL,2017-11-03,50.49,50.69,49.8808,50.4,4144974
DE,2017-11-03,134.59,135.03,134.19,135.03,1056453
DFS,2017-11-03,67.01,67.86,66.85,67.44,3146339
DGX,2017-11-03,93.86,94.42,93.7,94.09,658399
DG,2017-11-03,81.9,82.84,81.44,81.87,2006710
DHI,2017-11-03,44.59,44.91,44.31,44.32,3547696
DHR,2017-11-03,92.58,93.16,92.22,93.13,1778775
DISCA,2017-11-03,17.21,17.21,16.2,16.52,10261717
DISCK,2017-11-03,16.09,16.23,15.25,15.39,6544371
DISH,2017-11-03,47.83,48.3,47.55,48.07,2379227
DIS,2017-11-03,98.36,99.3799,97.9,98.64,5417514
DLR,2017-11-03,118.15,119.645,117.61,119.06,765935
DLTR,2017-11-03,93.28,94.49,92.815,93.75,2538306
DOV,2017-11-03,95.42,96.03,94.94,95.92,1041864
DPS,2017-11-03,85.58,86.05,85.42,85.62,1300513
DRE,2017-11-03,28.5,29.1,28.5,28.82,1253102
DRI,2017-11-03,81.83,83.22,81.63,82.28,1017859
DTE,2017-11-03,110.63,112.11,110.51,110.9,1329681
DUK,2017-11-03,88.28,89.5,88.16,88.52,2405165
DVA,2017-11-03,59.36,59.96,58.615,59.91,1533612
DVN,2017-11-03,38.94,39.55,38.46,39.27,6359236
DWDP,2017-11-03,72.09,72.27,70.86,71.16,8619088
DXC,2017-11-03,90.66,91.73,90.1501,91.45,1317803
D,2017-11-03,80.68,81.2954,80.47,80.67,2183158
EA,2017-11-03,113.47,113.76,112.57,113.2,2925310
EBAY,2017-11-03,37.44,37.545,37.11,37.5,5716924
ECL,2017-11-03,131.23,132.41,130.84,131.38,1869828
ED,2017-11-03,86.8,87.58,86.4372,87.04,1629532
EFX,2017-11-03,110.5,110.5,108.64,108.7,939730
EIX,2017-11-03,78.83,80.05,78.83,79.52,1185900
EL,2017-11-03,120.43,122,119.8125,121.71,2219327
EMN,2017-11-03,91.34,91.68,90.855,91.32,556284
EMR,2017-11-03,63.8,64.7599,63.57,64.1,4439470
EOG,2017-11-03,103.8,105.07,103.31,104.5,4080161
EQIX,2017-11-03,485.87,489.92,482.66,486.65,464934
EQR,2017-11-03,66.4,68.27,66.36,68.21,1755072
EQT,2017-11-03,62.14,63.24,60.81,62.78,2822249
ESRX,2017-11-03,60.2,60.76,59.81,60.54,2637314
ESS,2017-11-03,251.98,255.24,251.2,253.98,538295
ES,2017-11-03,63.13,64.04,63.04,63.54,1381888
ETFC,2017-11-03,44.34,44.34,43.8,44.02,1261514
ETN,2017-11-03,79.15,79.24,77.08,78.1,4477267
ETR,2017-11-03,86.48,87.85,86.3,87,1062341
EVHC,2017-11-03,27.01,28.23,26.86,27.04,4795032
EW,2017-11-03,101.39,103.12,100.85,102.72,1089141
EXC,2017-11-03,40.75,41.56,40.56,40.94,5709327
EXPD,2017-11-03,58.2,58.37,56.445,57.95,754563
EXPE,2017-11-03,123.24,124.1,122.52,123.05,1477580
EXR,2017-11-03,82.94,85.62,82.76,85.04,1251251
FAST,2017-11-03,47.48,48.21,47.2,47.91,1780638
FBHS,2017-11-03,64.38,64.94,63.98,64.17,1105648
FB,2017-11-03,179.29,179.86,176.71,178.92,17822131
FCX,2017-11-03,14.2,14.2701,14.04,14.15,8681334
FDX,2017-11-03,225.16,225.915,223.74,224.24,810558
FE,2017-11-03,32.56,32.87,32.46,32.75,3110171
FFIV,2017-11-03,120.51,121.395,119.5,119.65,835380
FISV,2017-11-03,126.46,127.1,126.14,127.03,1038581
FIS,2017-11-03,93.01,93.45,92.59,93.18,1264354
FITB,2017-11-03,29.16,29.26,29.05,29.12,3605249
FLIR,2017-11-03,46.7,47,46.46,46.97,905084
FLR,2017-11-03,44.56,46.94,44.56,46.86,2725777
FLS,2017-11-03,38.54,39.76,37.7125,39.25,4762868
FL,2017-11-03,29.9,30.05,29.24,29.85,2505673
FMC,2017-11-03,90,91.25,89.4,91.11,1532397
FOXA,2017-11-03,25.78,25.89,24.91,24.97,11423450
FOX,2017-11-03,25.05,25.2,24.395,24.43,3298298
FRT,2017-11-03,127.36,127.66,125.73,126.56,614379
FTI,2017-11-03,28.3,28.8,28.23,28.58,3094284
FTV,2017-11-03,73.3,73.98,73.3,73.64,1009841
F,2017-11-03,12.41,12.46,12.32,12.36,33220261
GD,2017-11-03,204.32,205.5,203.25,204.06,995303
GE,2017-11-03,19.92,20.33,19.86,20.14,67860954
GGP,2017-11-03,19.47,19.5401,18.83,19.1,11541802
GILD,2017-11-03,73.59,73.85,72.83,73.46,7648555
GIS,2017-11-03,51.61,51.8,51.245,51.34,1955007
GLW,2017-11-03,31.62,31.89,31.61,31.67,3251932
GM,2017-11-03,42.6,42.73,42.19,42.34,9848656
GOOGL,2017-11-03,1042.75,1050.66,1037.65,1049.99,1388461
GOOG,2017-11-03,1022.11,1032.65,1020.31,1032.48,1076350
GPC,2017-11-03,88.55,88.7,87.76,87.8,567549
GPN,2017-11-03,103.63,104.07,103.03,103.61,1103218
GPS,2017-11-03,26.28,26.64,26.08,26.38,3322222
GRMN,2017-11-03,58.96,59.58,58.62,59.55,1112177
GS,2017-11-03,245.37,246.28,243.19,244.4,1954583
GT,2017-11-03,29.91,30.07,29.395,29.45,2612526
GWW,2017-11-03,199.03,201.32,198.01,200.01,722234
HAL,2017-11-03,42.55,43.48,42.53,43.23,9575044
HAS,2017-11-03,89.15,91.01,89.1,90.69,1066255
HBAN,2017-11-03,13.78,13.84,13.69,13.78,7819886
HBI,2017-11-03,20.08,20.09,19.26,19.36,10645985
HCA,2017-11-03,76.91,77.49,75.72,76.43,2124545
HCN,2017-11-03,67.43,68.25,67.31,68.15,1396492
HCP,2017-11-03,26.51,27.15,26.51,27.14,4215912
HD,2017-11-03,163.01,164.99,162.68,164.39,3080941
HES,2017-11-03,44.28,45.8,44.18,45.46,5035333
HIG,2017-11-03,55.32,55.84,55.21,55.84,1544313
HII,2017-11-03,234.75,235.45,232.82,235.07,283521
HLT,2017-11-03,72.38,73.17,72.325,73.16,1653413
HOG,2017-11-03,48.22,48.25,46.9,47.04,1937533
HOLX,2017-11-03,38.75,39.89,38.72,39.56,5262471
HON,2017-11-03,145.4,145.47,144.78,144.97,1424239
HPE,2017-11-03,13.62,13.63,13.4,13.5,9542961
HPQ,2017-11-03,21.5,21.55,21.33,21.47,7709902
HP,2017-11-03,54.68,55.57,54.48,54.91,1377723
HRB,2017-11-03,23.76,24.4,23.5946,24.06,2352877
HRL,2017-11-03,31.29,31.56,31.1401,31.32,2761308
HRS,2017-11-03,137.87,139.75,137.26,139.41,994006
HSIC,2017-11-03,76.45,79.37,76.16,77.64,3473666
HST,2017-11-03,19.42,19.88,19.35,19.63,5002474
HSY,2017-11-03,106.42,106.79,105.83,105.92,809373
HUM,2017-11-03,255.91,258.53,253.94,256.69,688891
IBM,2017-11-03,153.42,153.47,151.49,151.58,4431825
ICE,2017-11-03,68.19,68.29,66.07,66.24,7181367
IDXX,2017-11-03,150.69,155.82,150.6,155.49,810196
IFF,2017-11-03,147.96,149.02,147.45,148.31,280607
ILMN,2017-11-03,207.88,214.18,207.225,213.99,635172
INCY,2017-11-03,106.08,108.04,104.17,105.08,1849747
INFO,2017-11-03,43,43.51,42.66,43.49,1720741
INTC,2017-11-03,47.2,47.3,45.6,46.34,39298110
INTU,2017-11-03,151.89,154.04,151.04,153.64,962437
IPG,2017-11-03,19.01,19.16,18.86,18.93,8220199
IP,2017-11-03,57.45,57.64,56.9343,57.12,1517452
IQV,2017-11-03,107.12,108.38,106.48,108.02,1059100
IRM,2017-11-03,39.67,40.14,39.56,40.12,594150
IR,2017-11-03,87.2,87.7,85.81,86.25,2991392
ISRG,2017-11-03,380.65,386.585,380.15,384.25,599126
ITW,2017-11-03,156.99,157.59,156.2,157.3,1031277
IT,2017-11-03,120.06,120.78,117.79,118.66,836664
IVZ,2017-11-03,36.16,36.19,35.73,36.05,2448831
JBHT,2017-11-03,107.17,108.4099,106.18,107.22,736153
JCI,2017-11-03,40.51,40.98,40.33,40.68,3561173
JEC,2017-11-03,58.63,59.43,58.19,59.29,589666
JNJ,2017-11-03,139.73,140.4,139.3,140.08,2736951
JNPR,2017-11-03,24.5,24.68,24.34,24.55,4562486
JPM,2017-11-03,101.1,101.525,100.73,101.41,7103513
JWN,2017-11-03,39.2,39.405,38.43,38.5,1642140
KEY,2017-11-03,18.4,18.56,18.25,18.51,8553394
KHC,2017-11-03,77.87,78.19,77.57,78,4077879
KIM,2017-11-03,18.85,18.98,18.51,18.57,4446933
KLAC,2017-11-03,106.08,106.65,105.57,106.3,1156007
KMB,2017-11-03,111.5,112.3,110.6,110.79,1900439
KMI,2017-11-03,17.8,17.84,17.59,17.74,13227381
KMX,2017-11-03,75.98,76.14,75.07,75.19,699156
KORS,2017-11-03,47.93,48.27,47.49,47.62,3992082
KO,2017-11-03,45.97,46.155,45.9166,45.97,4730358
KR,2017-11-03,21.3,21.78,21.22,21.5,11235313
KSS,2017-11-03,42.3,42.98,41.87,42.03,4864169
KSU,2017-11-03,105.75,106.745,104.84,104.86,1498873
K,2017-11-03,62.44,62.4899,61.65,61.96,3072355
LB,2017-11-03,47,47.41,46.26,46.72,5643074
LEG,2017-11-03,46,46.44,45.91,46,698466
LEN,2017-11-03,53.9314,54.3529,53.3725,53.549,4555981
LH,2017-11-03,152.25,153.89,152.25,153.74,462849
LKQ,2017-11-03,36.61,37.91,36.61,37.71,1258314
LLL,2017-11-03,187.15,187.6,185.96,186.52,525424
LLY,2017-11-03,82.71,83.59,82.66,83.51,1535373
LMT,2017-11-03,310.92,311.8522,309.035,309.99,652239
LNC,2017-11-03,76.03,76.72,75.4,75.64,1187817
LNT,2017-11-03,43,44.39,42.88,43.83,2344866
LOW,2017-11-03,76.99,78.11,76.62,77.92,5412041
LRCX,2017-11-03,207.2,207.95,205.02,207.07,1883632
LUK,2017-11-03,25.48,25.87,25.33,25.75,1323078
LUV,2017-11-03,53.99,54.245,53.6075,54.14,3057635
LYB,2017-11-03,103.04,105.92,102.36,105.58,2075370
L,2017-11-03,49.3,49.72,48.8,49.61,901253
MAA,2017-11-03,101.77,103.965,101.53,103.39,461671
MAC,2017-11-03,54.16,54.68,52.4504,54.39,2922917
MAR,2017-11-03,119.69,121.58,119.61,121.55,4043277
MAS,2017-11-03,38.91,39.505,38.9,39.02,2131804
MAT,2017-11-03,13.17,13.29,12.95,13.12,12914824
MA,2017-11-03,148.41,149.36,147.71,149.29,2338707
MCD,2017-11-03,168,169.45,167.6008,168.65,1960340
MCHP,2017-11-03,93.72,94.02,92.53,93.66,1392573
MCK,2017-11-03,136.49,138.95,136.24,137.61,1750440
MCO,2017-11-03,144.39,147.68,140.15,146.29,1953539
MDLZ,2017-11-03,41.16,41.35,40.9,40.97,5149769
MDT,2017-11-03,77.62,78.71,77.06,78.43,6936555
MET,2017-11-03,55.18,55.38,54.47,54.63,3555120
MGM,2017-11-03,30.73,31.28,30.46,31.26,5308287
MHK,2017-11-03,258.11,259.95,256.32,257.33,313829
MKC,2017-11-03,98.01,98.35,96.74,96.9,1108685
MLM,2017-11-03,207.58,213.28,207.23,211.81,589659
MMC,2017-11-03,83.29,83.3699,82.32,82.38,1511669
MMM,2017-11-03,231.56,232.58,230.92,232.22,1582704
MNST,2017-11-03,57.21,57.91,57.0911,57.67,1368005
MON,2017-11-03,120,120.4,119.46,119.87,2333341
MOS,2017-11-03,22.5,22.55,22.25,22.38,4462398
MO,2017-11-03,64.03,64.3,63.63,63.91,7290193
MPC,2017-11-03,62.26,62.78,61.9,62.2,3660716
MRK,2017-11-03,55.3,56.275,55.185,56.06,9810781
MRO,2017-11-03,15.5,15.68,15.26,15.58,17527056
MSFT,2017-11-03,84.08,84.54,83.4,84.14,17633543
MSI,2017-11-03,91.52,94.94,90.395,94.25,1576912
MS,2017-11-03,50.15,50.42,49.66,50.02,5916824
MTB,2017-11-03,168.26,169.37,167.44,168.76,747424
MTD,2017-11-03,649.15,658.685,635.18,646,391640
MU,2017-11-03,44.77,45,43.35,43.71,27694556
MYL,2017-11-03,35.07,36,35.03,35.72,5468471
M,2017-11-03,18.8,18.82,18.33,18.36,14959864
NAVI,2017-11-03,12.33,12.42,12.09,12.22,3923152
NBL,2017-11-03,27.65,28.425,27.53,28.3,5889438
NCLH,2017-11-03,54.91,55.09,54.53,55.03,923232
NDAQ,2017-11-03,73.09,73.135,72.33,72.4,686543
NEE,2017-11-03,149.74,153.15,149.5,152.65,3085051
NEM,2017-11-03,36.37,36.485,35.76,36.04,3430045
NFLX,2017-11-03,199.8,200.55,197.99,200.01,3678829
NFX,2017-11-03,29.45,30.945,29.43,30.66,3517128
NI,2017-11-03,26.85,27.41,26.79,27.33,3699443
NKE,2017-11-03,55.15,55.72,55.04,55.71,9448203
NLSN,2017-11-03,36.8,36.91,36.44,36.84,2203476
NOC,2017-11-03,301.18,303.36,299.15,301.66,517718
NOV,2017-11-03,33.26,33.575,33.17,33.42,2456272
NRG,2017-11-03,26.1,28.0857,26.1,27.62,11615008
NSC,2017-11-03,132.11,132.19,129.72,130.36,1229410
NTAP,2017-11-03,44.39,44.485,43.91,44.24,2057754
NTRS,2017-11-03,93.88,94.54,93.41,94.39,1074724
NUE,2017-11-03,58.52,58.52,57.665,58,1955711
NVDA,2017-11-03,207.2,208.69,205.341,208.69,8841024
NWL,2017-11-03,30.2,32.37,30.11,30.77,18719675
NWSA,2017-11-03,13.76,13.87,13.7,13.87,2278455
NWS,2017-11-03,14.05,14.2,14,14.2,299757
OKE,2017-11-03,52.37,52.9,51.7,52.65,2110014
OMC,2017-11-03,66.17,67.04,65.55,66.21,1820559
ORCL,2017-11-03,50.36,50.44,50.16,50.18,15814547
ORLY,2017-11-03,211.69,213.64,210.52,212.5,1196532
OXY,2017-11-03,67.96,68.75,67.18,68.26,6370511
O,2017-11-03,54.8,55.5,54.56,55.18,1554535
PAYX,2017-11-03,64.42,64.43,63.93,63.99,1567073
PBCT,2017-11-03,18.54,18.6,18.33,18.49,1795819
PCAR,2017-11-03,71.84,72.12,70.77,71.32,2312633
PCG,2017-11-03,56.68,57.01,56.04,56.8,5250125
PCLN,2017-11-03,1914.01,1916.8,1893.57,1894.49,484990
PDCO,2017-11-03,35.98,36.52,35.77,36.15,2109735
PEG,2017-11-03,49.69,50.555,49.62,50.31,2413072
PEP,2017-11-03,110.14,110.65,110,110.22,1725671
PFE,2017-11-03,35.45,35.56,35.32,35.55,8878821
PFG,2017-11-03,68.67,68.82,68.185,68.32,1262025
PGR,2017-11-03,49.18,50.27,49.15,50.15,3884802
PG,2017-11-03,86.78,87.16,86.46,86.58,5106470
PHM,2017-11-03,30.07,30.57,29.92,30.31,4877061
PH,2017-11-03,188.17,188.17,184.95,185.38,840811
PKG,2017-11-03,116.1,116.84,115.61,115.74,512971
PKI,2017-11-03,72.07,72.28,70.37,70.62,863668
PLD,2017-11-03,65.59,66.83,65.44,66.27,2415032
PM,2017-11-03,103,103.05,102.48,102.66,3064301
PNC,2017-11-03,137.63,138.71,137.4225,138.64,1006212
PNR,2017-11-03,69.77,69.89,68.875,69.36,841321
PNW,2017-11-03,86.6,89.21,86.23,89.12,920684
PPG,2017-11-03,116.18,116.86,115.89,116.53,781619
PPL,2017-11-03,36.79,37.06,36.74,36.74,2723153
PRGO,2017-11-03,80.86,82.64,80.7,82.36,1060866
PRU,2017-11-03,112.71,112.98,111.55,111.84,1985137
PSA,2017-11-03,208.23,209.56,207.145,208.97,759618
PSX,2017-11-03,93.33,94.42,93.06,93.58,1868071
PVH,2017-11-03,127.24,128.515,126.52,126.88,721297
PWR,2017-11-03,36.47,36.63,35.51,35.66,1915104
PXD,2017-11-03,147.52,152.25,147.27,150.29,2152007
PX,2017-11-03,147.61,147.965,146.48,147.5,1011796
PYPL,2017-11-03,72.37,73.41,71.94,73.39,6726393
QCOM,2017-11-03,54.76,64.99,54.21,61.81,80964537
QRVO,2017-11-03,74.35,74.48,71.73,73.84,2903500
RCL,2017-11-03,123.45,123.8,122.77,123.18,840372
REGN,2017-11-03,400.02,408.55,400.02,408.41,896616
REG,2017-11-03,64.69,65.38,63.95,64.1,1302643
RE,2017-11-03,227.44,228.865,224.04,227.84,500660
RF,2017-11-03,15.63,15.89,15.61,15.81,12768774
RHI,2017-11-03,51.69,52.43,51.63,52.34,925518
RHT,2017-11-03,120.81,121.64,120.8,121.64,866148
RJF,2017-11-03,85.65,86.08,84.48,85.7,652284
RL,2017-11-03,91.73,92.41,89.71,90.67,1587960
RMD,2017-11-03,82.09,83.73,81.75,83.12,1129721
ROK,2017-11-03,199.51,199.61,197.65,198.38,744034
ROP,2017-11-03,256.95,259.25,256.12,258.06,364233
ROST,2017-11-03,64.17,64.55,64.05,64.13,1645382
RRC,2017-11-03,17.88,18.28,17.67,18.13,5417986
RSG,2017-11-03,64.04,64.83,63.56,63.9,2170110
RTN,2017-11-03,184.59,186.66,183.45,184.71,1606439
SBAC,2017-11-03,155.09,156.18,153.8,154.53,715420
SBUX,2017-11-03,54.16,56.94,54.05,56.03,28773774
SCG,2017-11-03,42,42.6,41.66,41.67,2703034
SCHW,2017-11-03,44.79,44.89,44.48,44.82,3627495
SEE,2017-11-03,43.78,44.17,43.66,44.14,1109473
SHW,2017-11-03,393.2,398.12,392,397.11,340488
SIG,2017-11-03,66.37,66.785,65,65.39,1985411
SJM,2017-11-03,103.2,103.87,102.03,102.22,813697
SLB,2017-11-03,63.14,63.725,62.92,63.58,10035127
SLG,2017-11-03,94.8,95.09,93.95,94.15,764009
SNA,2017-11-03,158.48,159.005,157.965,158.22,462039
SNI,2017-11-03,80.61,81.03,78.89,79.61,1855831
SNPS,2017-11-03,86.76,87.52,86.56,86.92,801064
SO,2017-11-03,53.09,53.51,52.42,52.44,4842597
SPGI,2017-11-03,156.24,158.8,154.7,158.69,1755455
SPG,2017-11-03,156.37,157.72,154.7,155,2114650
SRCL,2017-11-03,67.99,68.0078,66.68,67.32,789721
SRE,2017-11-03,117.54,119.34,117.5357,118.98,1271352
STI,2017-11-03,60.31,60.47,59.88,60.4,1744937
STT,2017-11-03,92.4,92.8,92.15,92.53,1078880
STX,2017-11-03,36.6,36.98,36.16,36.33,2280056
STZ,2017-11-03,214.52,216.81,214.52,215.91,853304
SWKS,2017-11-03,113.64,114.44,111.15,113.19,2758692
SWK,2017-11-03,162.26,163.375,161.67,163.13,866184
SYF,2017-11-03,33.12,33.37,32.9,33.11,4242511
SYK,2017-11-03,154.78,156.22,154.4001,156.18,1165594
SYMC,2017-11-03,29.01,29.95,28.87,29.875,10995542
SYY,2017-11-03,56,57.23,55.85,56.66,4343630
TAP,2017-11-03,79.15,80.31,79.15,79.76,1290328
TDG,2017-11-03,281.9,285.15,280.49,282.52,409090
TEL,2017-11-03,91.79,92.79,90.601,92.73,1222933
TGT,2017-11-03,59.67,60.12,59.29,59.36,3992458
TIF,2017-11-03,93,93.23,92.42,92.56,1867966
TJX,2017-11-03,69.98,69.98,68.52,68.6,4300340
TMK,2017-11-03,85.26,85.8099,85.19,85.42,558778
TMO,2017-11-03,191.63,194.51,191.35,193.71,816258
TPR,2017-11-03,41.06,41.45,40.97,41.15,3003970
TRIP,2017-11-03,38.68,38.94,38.03,38.88,2402720
TROW,2017-11-03,94.76,94.99,94.15,94.57,847840
TRV,2017-11-03,134.45,134.73,132.87,133.32,1088837
TSCO,2017-11-03,57.9,60.2,57.9,58.97,1873425
TSN,2017-11-03,72.86,73.36,72.55,72.8,2717750
TSS,2017-11-03,72.17,72.49,72.05,72.26,2022896
TWX,2017-11-03,94.91,95.36,92.87,93.28,14766031
TXN,2017-11-03,97,98,96.34,97.98,3347281
TXT,2017-11-03,54.17,54.56,53.81,54.55,1217265
T,2017-11-03,33.34,33.39,32.95,33.3,40239320
UAA,2017-11-03,11.76,11.81,11.51,11.61,10361850
UAL,2017-11-03,58.41,59.82,58.15,59.65,4924805
UA,2017-11-03,10.93,10.95,10.54,10.59,8896391
UDR,2017-11-03,37.91,38.69,37.85,38.47,2349234
UHS,2017-11-03,102.82,102.82,101.42,101.61,656496
ULTA,2017-11-03,203.03,205.2,201.15,202.05,837250
UNH,2017-11-03,210.72,213.83,210.1,212.87,2197061
UNM,2017-11-03,52.75,52.98,52.27,52.46,1529606
UNP,2017-11-03,118.23,118.3,116.75,117.18,1935969
UPS,2017-11-03,116.87,116.87,115.17,115.46,2957646
URI,2017-11-03,145.09,146,144.46,144.71,708200
USB,2017-11-03,54.6,54.79,54.34,54.65,5218600
UTX,2017-11-03,121.75,121.75,120.38,121.07,2405662
VAR,2017-11-03,104.24,106.43,104.24,106.09,749190
VFC,2017-11-03,69.93,70.15,69.2,69.47,2489292
VIAB,2017-11-03,23.51,23.7,22.88,23.27,5893842
VLO,2017-11-03,81.2,81.75,80.625,80.88,3390483
VMC,2017-11-03,123.8,126.46,123.09,126.43,1557944
VNO,2017-11-03,72.97,73.5,72.76,73.25,1033779
VRSK,2017-11-03,91.08,91.41,90.15,91.03,877081
VRSN,2017-11-03,109.35,110.085,108,108.49,1011065
VRTX,2017-11-03,143.05,150.08,142.99,149.97,1884899
VTR,2017-11-03,63.5,64.55,63.485,64.1,1243928
VZ,2017-11-03,47.66,47.74,47.235,47.42,8038202
V,2017-11-03,110.94,111.42,110.505,111.36,3758386
WAT,2017-11-03,197.9,198.71,196.68,197.92,315257
WBA,2017-11-03,66.85,67.54,66.51,66.87,14066398
WDC,2017-11-03,89.08,89.14,86.51,87.01,2942660
WEC,2017-11-03,67.53,68.67,67.53,68.17,2971767
WFC,2017-11-03,56.25,56.44,55.901,56.35,10049173
WHR,2017-11-03,163.53,166.225,163.31,163.86,951341
WLTW,2017-11-03,157.5,160,157.36,159.59,748660
WMB,2017-11-03,28.13,28.435,27.91,28.26,3826233
WMT,2017-11-03,89.02,89.88,88.76,89.68,6512059
WM,2017-11-03,81.87,82.63,81.7,81.7,2000976
WRK,2017-11-03,59.85,60.05,59,59.95,1617658
WU,2017-11-03,20.1,20.67,19.43,19.5,7262928
WYNN,2017-11-03,149.5,151.02,149.1,150.09,1214452
WYN,2017-11-03,107.16,110.44,107.16,108.91,1172344
WY,2017-11-03,35.46,35.86,35.31,35.71,2431372
XEC,2017-11-03,121.03,123.68,120.565,122.53,794151
XEL,2017-11-03,49.13,49.8,49.13,49.59,4203563
XLNX,2017-11-03,72.63,72.84,72.29,72.8,2216081
XL,2017-11-03,39.41,40.12,38.885,40.04,4327861
XOM,2017-11-03,83.42,83.64,83.16,83.18,6903526
XRAY,2017-11-03,62.16,66,61.94,64.8,4671017
XRX,2017-11-03,29.51,29.565,28.89,29.06,2916927
XYL,2017-11-03,66.98,67.04,66.46,66.57,632697
YUM,2017-11-03,78.55,80.2199,78.54,78.91,2583988
ZBH,2017-11-03,110.08,111,108.54,109.25,3918693
ZION,2017-11-03,46.77,47.125,46.37,46.81,1249319
ZTS,2017-11-03,67.77,68.8,67.44,68.69,4320676
AAL,2017-11-06,47.46,48.1,47.28,47.51,4249493
AAPL,2017-11-06,172.365,174.99,171.72,174.25,35026306
AAP,2017-11-06,81.53,81.81,80.31,80.71,1173931
ABBV,2017-11-06,92.22,93.58,91.42,92.96,5633572
ABC,2017-11-06,74.8,75.2,73.19,74.86,3478259
ABT,2017-11-06,55.32,55.4,55.01,55.01,3134181
ACN,2017-11-06,143.12,144.21,142.29,143.93,1488755
ADBE,2017-11-06,182.01,182.29,180.54,180.8,2022474
ADI,2017-11-06,92.42,92.96,91.65,92.28,1531256
ADM,2017-11-06,39.73,39.84,39.095,39.27,2881964
ADP,2017-11-06,111.72,112.1899,110.265,111.33,2915549
ADSK,2017-11-06,125,125.09,123.19,123.82,1003236
ADS,2017-11-06,226.37,232.48,225.94,230.69,443623
AEE,2017-11-06,62.41,62.69,61.95,62.12,1466091
AEP,2017-11-06,74.07,74.15,73.5619,73.73,2339837
AES,2017-11-06,10.49,10.54,10.34,10.35,5259567
AET,2017-11-06,178,178.5,176.01,176.95,2977697
AFL,2017-11-06,83.87,84.88,83.83,84.57,1533282
AGN,2017-11-06,175,177.61,173.98,174.34,4057996
AIG,2017-11-06,61.8,62.73,61.6,62.49,7611384
AIV,2017-11-06,44.85,44.94,44.4,44.74,1331321
AIZ,2017-11-06,100.17,100.41,99.27,99.27,305171
AJG,2017-11-06,63.38,64.24,63.38,64.14,672044
AKAM,2017-11-06,53.12,53.76,52.92,53.74,1304839
ALB,2017-11-06,140.24,142,140.14,141.97,951093
ALGN,2017-11-06,244.02,246.83,238.59,244.5,1063586
ALK,2017-11-06,63.34,64.72,63.2967,63.94,1385552
ALLE,2017-11-06,82.02,83.47,81.8201,83.09,718269
ALL,2017-11-06,97.81,99.435,97.45,99.09,1632467
ALXN,2017-11-06,117.26,118.86,115.44,115.94,1840270
AMAT,2017-11-06,56.69,56.72,55.7,56.33,7887713
AMD,2017-11-06,12.04,12.09,11.64,11.93,96349758
AME,2017-11-06,67.75,68.76,67.62,68.55,1500007
AMGN,2017-11-06,172.86,173.325,170.69,170.8,2691959
AMG,2017-11-06,185.33,186.97,184.67,186.06,226784
AMP,2017-11-06,159.28,161.27,159.28,160.65,595955
AMT,2017-11-06,145.04,150.96,144.96,150.16,3937144
AMZN,2017-11-06,1109.15,1125.41,1108.77,1120.66,3381138
ANDV,2017-11-06,110.68,112.21,110.04,111.57,1253707
ANSS,2017-11-06,149.3,152.22,147.39,151.2,745030
ANTM,2017-11-06,213.6,220,213.17,216.3,2516193
AON,2017-11-06,138.54,141.4,138.25,140.18,1412066
AOS,2017-11-06,59.4,59.89,59.32,59.67,827831
APA,2017-11-06,43.12,45.75,43.01,45.74,5452222
APC,2017-11-06,49.8,51.84,49.56,51.83,7401170
APD,2017-11-06,159.48,159.96,158.57,158.8,435487
APH,2017-11-06,87.3,87.64,87.11,87.24,1143625
ARE,2017-11-06,125.2,126.52,125.2,125.67,453105
ARNC,2017-11-06,25.35,25.77,25.23,25.61,4326708
ATVI,2017-11-06,63.41,63.72,60.71,60.87,12947182
AVB,2017-11-06,182.41,184.83,182.41,183.39,490092
AVGO,2017-11-06,278.3,281.8,270.03,277.52,7808804
AVY,2017-11-06,107.87,108.25,106.5,107.07,506225
AWK,2017-11-06,88.71,89.21,88.36,88.61,733676
AXP,2017-11-06,96.35,96.73,95.93,96.29,1848269
AYI,2017-11-06,162.23,166.84,162.08,166.07,360158
AZO,2017-11-06,605.91,613,602.06,607,285368
A,2017-11-06,68.27,68.45,67.87,68.22,995731
BAC,2017-11-06,27.74,27.8199,27.62,27.75,37261039
BAX,2017-11-06,65.1,65.17,64.32,64.36,2179597
BA,2017-11-06,262.62,265.84,262.5327,264.07,2911598
BBT,2017-11-06,49.36,49.55,49.17,49.48,2897860
BBY,2017-11-06,56.76,57.26,56.22,56.39,3735936
BDX,2017-11-06,224.66,225.23,222.05,222.2,992754
BEN,2017-11-06,42.74,42.88,42.58,42.59,1816330
BF.B,2017-11-06,55.5,55.66,55.09,55.1,425733
BHF,2017-11-06,57.49,58.28,55.93,56.66,1140685
BHGE,2017-11-06,31.55,33.98,31.54,33.92,8134486
BIIB,2017-11-06,314.39,319.4,314.14,315.47,1065157
BK,2017-11-06,51.26,51.48,51.2,51.35,3847764
BLK,2017-11-06,478.75,479.79,475.05,475.61,241614
BLL,2017-11-06,41.82,41.82,41.155,41.45,2752961
BMY,2017-11-06,62.24,62.27,61.28,61.68,4222569
BRK.B,2017-11-06,186.1,187.57,185.3,186.68,2603060
BSX,2017-11-06,27.85,27.9,27.6,27.81,7662024
BWA,2017-11-06,53.04,53.11,52.24,52.64,969851
BXP,2017-11-06,120.96,123.79,120.96,123.43,639878
CAG,2017-11-06,33.84,33.93,33.24,33.32,2869514
CAH,2017-11-06,60.19,60.75,57.545,60.25,4789595
CAT,2017-11-06,136.8,138.45,136.79,137.71,2780869
CA,2017-11-06,32.58,32.73,32.44,32.45,1197582
CBG,2017-11-06,40.33,41.11,40.18,40.75,3094363
CBOE,2017-11-06,115.07,115.71,114,114.44,1020857
CBS,2017-11-06,55.2,57.25,54.621,56.96,10498182
CB,2017-11-06,147.75,149.41,147.27,149.2,1472269
CCI,2017-11-06,110.9,114.84,109.44,111.81,6501991
CCL,2017-11-06,65.37,66.4,65.37,65.67,3233243
CDNS,2017-11-06,44,44.34,43.69,44.29,1739083
CELG,2017-11-06,99.89,102.23,99.3,101.64,9157669
CERN,2017-11-06,65.36,65.81,65.06,65.71,1359851
CFG,2017-11-06,38.69,38.9,38.48,38.72,2233709
CF,2017-11-06,38.67,39.32,38.6,39.21,3938647
CHD,2017-11-06,43.83,43.88,43.21,43.32,2897615
CHK,2017-11-06,3.78,4.18,3.78,4.18,49869316
CHRW,2017-11-06,79.45,79.66,78.32,79.08,2183166
CHTR,2017-11-06,338,361.28,336.63,348.4,3956652
CINF,2017-11-06,72.34,73.67,72.06,73.27,527539
CI,2017-11-06,201.9,205.18,201.435,205,1322126
CLX,2017-11-06,128.42,128.7,127.66,127.73,867184
CL,2017-11-06,70.27,70.63,69.75,70.25,3197185
CMA,2017-11-06,79.51,79.72,78.87,79.54,1124402
CMCSA,2017-11-06,35.58,36.06,35.28,35.54,23362179
CME,2017-11-06,139.68,139.9,137.67,138.16,1080027
CMG,2017-11-06,273.37,276.411,270.59,275.77,835417
CMI,2017-11-06,173.25,173.6499,172.57,172.59,844641
CMS,2017-11-06,48.19,48.43,47.99,48.05,1883745
CNC,2017-11-06,96.26,97.3099,95.1,95.32,1097850
CNP,2017-11-06,29.6,29.87,29.485,29.72,2011014
COF,2017-11-06,91.85,92.37,91.33,92.3,1369932
COG,2017-11-06,28.6,29.03,28.4,28.78,7741606
COL,2017-11-06,135.8,136,134.96,135.04,1330979
COO,2017-11-06,228.43,230.58,227.23,227.64,292320
COP,2017-11-06,53.01,53.94,52.8,53.67,8438870
COST,2017-11-06,165.8,166.5878,164.98,165.05,1917296
COTY,2017-11-06,14.38,14.86,14.38,14.52,7172138
CPB,2017-11-06,46.48,46.51,45.07,45.43,2398713
CRM,2017-11-06,102.92,103.14,101.58,102.42,7046838
CSCO,2017-11-06,34.37,34.56,34.26,34.41,12786917
CSRA,2017-11-06,31.39,31.99,31.26,31.75,1274355
CSX,2017-11-06,51.05,51.25,50.59,51.15,4578318
CTAS,2017-11-06,148.05,148.36,146.96,147.57,579562
CTL,2017-11-06,16.35,16.75,16.04,16.67,15566021
CTSH,2017-11-06,74.11,75.29,74,74.78,3183333
CTXS,2017-11-06,84.86,85.8,84.19,84.34,1803237
CVS,2017-11-06,68.23,69.82,66.45,66.8,14183103
CVX,2017-11-06,115.37,117.155,114.99,117.04,5950279
CXO,2017-11-06,143.26,147.12,143.1708,146.62,1547876
C,2017-11-06,73.59,74.03,73.17,73.8,12636568
DAL,2017-11-06,50.4,51.17,50.28,50.57,6259870
DE,2017-11-06,135.01,135.83,134.66,135.31,2432005
DFS,2017-11-06,67.26,67.42,66.79,67.02,1331802
DGX,2017-11-06,93.83,94.57,93.14,93.15,1165931
DG,2017-11-06,81.62,81.63,80.5,80.68,1496378
DHI,2017-11-06,44.45,44.985,44.27,44.84,3484841
DHR,2017-11-06,93.12,93.12,92.37,92.62,1806807
DISCA,2017-11-06,16.47,17.27,16.42,17.1,10553435
DISCK,2017-11-06,15.42,16.18,15.41,16.01,6275788
DISH,2017-11-06,49.85,51.56,49.57,50.82,5894399
DIS,2017-11-06,98.37,101.13,98.35,100.64,14728723
DLR,2017-11-06,119.67,122.08,119.67,121.83,992220
DLTR,2017-11-06,93.48,93.74,92.335,93.39,1334947
DOV,2017-11-06,95.25,96.195,94.501,96.12,1287421
DPS,2017-11-06,85.35,85.36,84.4,84.47,1477364
DRE,2017-11-06,28.86,29.095,28.75,28.92,1063624
DRI,2017-11-06,82.25,82.57,81.805,82.4,582948
DTE,2017-11-06,111.32,112.22,110.33,111.58,1036420
DUK,2017-11-06,88.36,88.72,87.77,87.87,2557215
DVA,2017-11-06,59.91,60.84,59.27,59.41,1671377
DVN,2017-11-06,39.67,40.94,39.535,40.86,9214555
DWDP,2017-11-06,71.4,71.73,70.13,70.24,9270953
DXC,2017-11-06,91.16,93.21,91.095,93.02,1495144
D,2017-11-06,80.67,80.78,80.13,80.56,1701022
EA,2017-11-06,112.99,113.5,110.76,112.46,3642475
EBAY,2017-11-06,37.38,37.61,37.3,37.37,4360973
ECL,2017-11-06,131.2,132.89,131.16,131.91,710805
ED,2017-11-06,87.1,87.24,86.265,86.32,1372740
EFX,2017-11-06,108.7,110,107.91,108.03,1740356
EIX,2017-11-06,79.57,79.73,78.83,78.85,927103
EL,2017-11-06,121.42,121.75,120.47,121.12,1331662
EMN,2017-11-06,91.14,91.14,90.14,90.36,883688
EMR,2017-11-06,64.25,64.81,63.98,64.52,3690440
EOG,2017-11-06,105.15,107.19,105.06,106.96,4709626
EQIX,2017-11-06,484.99,493.093,484.99,491.62,398793
EQR,2017-11-06,68.68,69.63,68.36,69.21,1544271
EQT,2017-11-06,63.28,64.04,62.59,63.83,3827658
ESRX,2017-11-06,60.43,60.871,60.08,60.62,2218846
ESS,2017-11-06,252.47,258.665,251.87,253.81,413244
ES,2017-11-06,63.58,64.02,63.27,63.7,2325882
ETFC,2017-11-06,43.94,44.25,43.61,44.1,1042528
ETN,2017-11-06,78.1,78.64,77.64,78.31,2239793
ETR,2017-11-06,86.93,87.28,86.24,86.36,956047
EVHC,2017-11-06,26.85,27.26,26.34,26.85,7522103
EW,2017-11-06,102.4,103.46,102,103.16,882289
EXC,2017-11-06,40.97,41.14,40.62,40.69,3895554
EXPD,2017-11-06,58.04,58.06,57.3,57.49,1120617
EXPE,2017-11-06,122.9,123.9,122.4,122.98,1973392
EXR,2017-11-06,85.28,86.75,85.23,86.02,1222744
FAST,2017-11-06,47.5,48.19,47.25,48.06,1477209
FBHS,2017-11-06,63.93,64.4,63.82,64.22,768270
FB,2017-11-06,178.56,180.45,178.31,180.17,13312741
FCX,2017-11-06,14.33,14.65,14.25,14.64,14020614
FDX,2017-11-06,223.63,224.135,220.52,220.95,1103689
FE,2017-11-06,32.43,33.26,32.385,32.77,5491574
FFIV,2017-11-06,119.6,121.41,119.6,120.2,861586
FISV,2017-11-06,126.96,127.81,126.59,127.77,1228421
FIS,2017-11-06,93.32,93.7,93,93.13,1620879
FITB,2017-11-06,29.09,29.33,28.99,29.24,2985631
FLIR,2017-11-06,47,47.38,46.735,47.06,623835
FLR,2017-11-06,47.07,48.655,47.07,48.57,2488873
FLS,2017-11-06,39.02,40.23,38.9,40.01,2318999
FL,2017-11-06,29.78,30.2,29.57,29.65,2739811
FMC,2017-11-06,91.32,91.84,90.385,90.96,1428601
FOXA,2017-11-06,24.93,27.53,24.81,27.45,29885203
FOX,2017-11-06,24.33,26.85,24.3,26.62,12144055
FRT,2017-11-06,126.51,127.5,126.4,126.92,400458
FTI,2017-11-06,28.71,29.37,28.67,29.35,3319982
FTV,2017-11-06,73.5,73.59,72.76,72.86,836589
F,2017-11-06,12.36,12.43,12.3,12.33,20178513
GD,2017-11-06,204,204.02,202.34,202.37,739956
GE,2017-11-06,20.52,20.53,20.08,20.13,60679528
GGP,2017-11-06,19.02,19.43,18.99,19.01,8332314
GILD,2017-11-06,73.29,73.5,72.11,72.38,8268164
GIS,2017-11-06,51.08,51.19,50.08,50.1,3778867
GLW,2017-11-06,31.59,31.88,31.58,31.84,4119855
GM,2017-11-06,42.3,42.36,41.35,42.14,14173677
GOOGL,2017-11-06,1049.1,1052.59,1042,1042.68,914748
GOOG,2017-11-06,1028.99,1034.87,1025,1025.9,1125185
GPC,2017-11-06,88.03,88.039,86.99,87.26,568950
GPN,2017-11-06,103.77,104.83,103.6194,104.27,1097516
GPS,2017-11-06,26.48,26.69,26.01,26.06,3217345
GRMN,2017-11-06,59.65,60.05,59.04,59.3,1071071
GS,2017-11-06,243.5,244.579,241.67,243.49,1744764
GT,2017-11-06,29.45,29.5761,29.05,29.29,3862437
GWW,2017-11-06,199.32,204.765,199.29,203.58,842132
HAL,2017-11-06,43.39,45.305,43.32,45.08,10277403
HAS,2017-11-06,90.67,91.26,90.35,91.01,704526
HBAN,2017-11-06,13.78,13.86,13.74,13.78,5686020
HBI,2017-11-06,19.36,19.52,19.18,19.34,11385435
HCA,2017-11-06,76.45,77.47,76.43,76.87,2455013
HCN,2017-11-06,67.69,68.02,67.39,68,2125987
HCP,2017-11-06,27.17,27.36,26.84,26.84,4193310
HD,2017-11-06,164.8,164.88,163.01,164.22,3275469
HES,2017-11-06,45.69,48.29,45.54,48.23,6785791
HIG,2017-11-06,55.85,55.97,55.49,55.89,1337219
HII,2017-11-06,234.74,237.94,234.675,236.21,244041
HLT,2017-11-06,72.59,73.45,72.59,73.39,1352532
HOG,2017-11-06,47,47.05,44.99,45.15,3222340
HOLX,2017-11-06,39.4,39.47,38.81,39.06,2687413
HON,2017-11-06,145.49,146.06,145.145,145.6,2038885
HPE,2017-11-06,13.46,13.63,13.24,13.63,9582892
HPQ,2017-11-06,21.47,21.53,21.38,21.44,13309582
HP,2017-11-06,55.54,58.54,55.41,58.3,2568166
HRB,2017-11-06,24.08,24.48,23.92,24.34,2067575
HRL,2017-11-06,31.09,31.14,30.69,30.77,2832056
HRS,2017-11-06,139.56,139.56,138.35,138.99,844837
HSIC,2017-11-06,70,71.9,69.51,70.04,7700087
HST,2017-11-06,19.79,19.975,19.64,19.79,4930994
HSY,2017-11-06,106.04,106.04,104.14,104.38,780540
HUM,2017-11-06,256.08,258.33,253.82,254.48,1197721
IBM,2017-11-06,151.77,151.82,150.28,150.84,4498871
ICE,2017-11-06,66.37,66.39,65.61,66.2,2806068
IDXX,2017-11-06,154.81,154.95,149,151.49,1032749
IFF,2017-11-06,148.6,148.6,146.43,146.45,342118
ILMN,2017-11-06,214,214.44,208.86,209.19,545187
INCY,2017-11-06,104.55,106.7501,103.69,105.43,1584001
INFO,2017-11-06,43.38,43.875,43.3,43.61,1150540
INTC,2017-11-06,46.6,46.74,46.09,46.7,34034971
INTU,2017-11-06,153.86,154.19,152.04,152.68,671201
IPG,2017-11-06,18.82,19.11,18.81,19.09,5228660
IP,2017-11-06,57.1,57.19,55.66,55.81,2342114
IQV,2017-11-06,107,109.29,106.885,108.56,954313
IRM,2017-11-06,40.14,40.87,40.14,40.64,929558
IR,2017-11-06,86.32,87.25,85.75,86.15,1595330
ISRG,2017-11-06,383.14,385.94,383,384.83,592923
ITW,2017-11-06,157.5,158.23,156.6,157.99,1061708
IT,2017-11-06,118.42,119.5,117.65,118.55,584287
IVZ,2017-11-06,35.99,36.12,35.8,35.87,1496624
JBHT,2017-11-06,106.97,108.6299,106.3,107.84,830236
JCI,2017-11-06,40.84,41.35,40.73,41.09,3468374
JEC,2017-11-06,59.25,61.18,59.1556,61.11,954660
JNJ,2017-11-06,140.01,140.49,139.72,139.76,4220666
JNPR,2017-11-06,24.47,24.86,24.42,24.74,6048552
JPM,2017-11-06,101.34,101.6874,100.66,100.78,8121544
JWN,2017-11-06,38.5,39.36,38.16,39.26,2701750
KEY,2017-11-06,18.47,18.64,18.39,18.58,11973005
KHC,2017-11-06,78.09,78.22,76.51,77,4681952
KIM,2017-11-06,18.36,18.87,18.35,18.62,3173263
KLAC,2017-11-06,106.33,106.99,105.06,105.51,1125077
KMB,2017-11-06,111.14,111.14,109.69,109.87,1983514
KMI,2017-11-06,17.81,18.13,17.8,18.08,12685266
KMX,2017-11-06,75.3,75.79,74.86,74.91,720078
KORS,2017-11-06,52.31,55.01,51.74,54.62,17198814
KO,2017-11-06,45.91,45.92,45.42,45.47,7451311
KR,2017-11-06,21.7,21.76,21.31,21.33,10996319
KSS,2017-11-06,42.15,42.83,41.65,42.62,3691326
KSU,2017-11-06,104.86,106.14,104.3106,105.99,943646
K,2017-11-06,61.85,61.85,60.19,60.2,3584785
LB,2017-11-06,47.08,48.49,46.9,47.58,4223938
LEG,2017-11-06,46.03,46.23,45.81,45.86,719238
LEN,2017-11-06,54.7353,55.1569,53.4804,55.0392,3199687
LH,2017-11-06,153.21,154.59,151.475,151.74,467081
LKQ,2017-11-06,37.66,37.91,37.47,37.63,1313382
LLL,2017-11-06,186.08,186.965,185.92,186.4,510624
LLY,2017-11-06,83.29,83.43,82.92,82.94,1861744
LMT,2017-11-06,309.72,311.93,308.68,310.08,717346
LNC,2017-11-06,75.56,76.7,75.52,76.64,846067
LNT,2017-11-06,43.78,43.92,43.53,43.59,1337235
LOW,2017-11-06,78.31,78.37,77.27,77.41,3870929
LRCX,2017-11-06,207.57,207.87,204.4,206.67,2248804
LUK,2017-11-06,25.78,26.05,25.64,25.98,1280146
LUV,2017-11-06,54.09,55.15,54.09,54.52,3693962
LYB,2017-11-06,105.82,106.99,105.49,106.49,1786854
L,2017-11-06,49.49,49.78,49.49,49.68,1579189
MAA,2017-11-06,103.58,105.29,103.5252,104.28,452302
MAC,2017-11-06,54.42,55.62,54.12,54.19,2117048
MAR,2017-11-06,121.34,123.03,120.85,121.98,2838685
MAS,2017-11-06,38.91,39.27,38.81,39.22,1402222
MAT,2017-11-06,13.21,13.81,13.02,13.06,18258145
MA,2017-11-06,149.21,150.46,148.96,150.09,3142946
MCD,2017-11-06,168.9,170.42,168.6,170.07,3088388
MCHP,2017-11-06,94.31,95.62,94.17,95.36,3069895
MCK,2017-11-06,136.84,137.14,134.78,135.21,2752266
MCO,2017-11-06,146.45,146.63,144.3,144.51,851792
MDLZ,2017-11-06,40.94,40.95,40.2,40.42,5570985
MDT,2017-11-06,78.46,78.49,77.625,77.69,4027030
MET,2017-11-06,54.38,54.5,54.06,54.33,2790045
MGM,2017-11-06,31.28,31.84,31.2097,31.71,5075808
MHK,2017-11-06,258.09,262.06,256.9,260.62,539890
MKC,2017-11-06,96.9,97,93.93,93.99,1350628
MLM,2017-11-06,211.13,216.3,211.13,212.57,452000
MMC,2017-11-06,82.22,83.19,81.87,82.63,1274391
MMM,2017-11-06,232.22,232.63,230.15,230.31,1334883
MNST,2017-11-06,57.7,57.8,57.33,57.52,1615462
MON,2017-11-06,120,120.1,119.5,119.53,1408520
MOS,2017-11-06,22.38,22.94,22.38,22.49,4851836
MO,2017-11-06,63.69,63.95,63.26,63.45,6319363
MPC,2017-11-06,62.34,62.53,62.1,62.35,3695372
MRK,2017-11-06,56.04,56.175,55.6,55.88,8718542
MRO,2017-11-06,15.73,16.35,15.67,16.33,23687448
MSFT,2017-11-06,84.2,84.7,84.0825,84.47,19860852
MSI,2017-11-06,94.02,94.06,92.19,92.43,1385596
MS,2017-11-06,49.88,50.295,49.75,50.14,4844249
MTB,2017-11-06,168.2,169.18,168.19,168.71,521038
MTD,2017-11-06,644.64,644.64,630.355,635.11,213558
MU,2017-11-06,43.85,44.01,42.45,43.25,28840986
MYL,2017-11-06,36.11,38.33,35.7,37.39,8418518
M,2017-11-06,18.32,18.36,17.94,18.16,14676504
NAVI,2017-11-06,12.17,12.59,12.105,12.38,3132571
NBL,2017-11-06,28.42,29.05,28.29,29,6059328
NCLH,2017-11-06,55,56.12,54.905,55.26,1520114
NDAQ,2017-11-06,72.22,72.46,71.83,71.97,627327
NEE,2017-11-06,152.9,153.13,151.65,151.86,1407880
NEM,2017-11-06,36.13,36.8,36.12,36.37,4346810
NFLX,2017-11-06,200,202.48,198.09,200.13,5846581
NFX,2017-11-06,30.96,33.1,30.86,33.07,4894918
NI,2017-11-06,27.35,27.3552,27.15,27.21,2241575
NKE,2017-11-06,55.29,56.13,55.14,56.04,9332236
NLSN,2017-11-06,36.75,37.48,36.69,37.38,2600097
NOC,2017-11-06,300.86,303.49,300.275,301.86,366702
NOV,2017-11-06,33.61,35.53,33.52,35.5,4005577
NRG,2017-11-06,27.74,28.49,27.74,28.25,6282801
NSC,2017-11-06,130.48,130.7,129.84,130.12,950258
NTAP,2017-11-06,44.07,45.12,44.02,45,2541324
NTRS,2017-11-06,94,94.56,94,94.22,607869
NUE,2017-11-06,58.3,58.77,57.87,57.98,1486031
NVDA,2017-11-06,207.2,209.98,206.7,209.63,9748616
NWL,2017-11-06,30.66,31.14,29.92,30.82,11288807
NWSA,2017-11-06,13.89,14.28,13.84,14.28,4244384
NWS,2017-11-06,14.15,14.6,14.15,14.55,346979
OKE,2017-11-06,52.65,52.99,52.22,52.8,3077827
OMC,2017-11-06,66.08,66.93,66.08,66.55,1925022
ORCL,2017-11-06,50.1,50.55,50.0224,50.4,9677982
ORLY,2017-11-06,211.57,212.22,208.45,208.86,705571
OXY,2017-11-06,68.52,68.97,68.42,68.82,3986193
O,2017-11-06,55.23,55.97,55.17,55.26,1560610
PAYX,2017-11-06,63.7,64.07,63.48,64,1397210
PBCT,2017-11-06,18.44,18.47,18.32,18.42,2485084
PCAR,2017-11-06,71.44,71.44,70.55,70.61,1498868
PCG,2017-11-06,56.5,56.9582,56.23,56.77,3449702
PCLN,2017-11-06,1885.55,1904.98,1875.56,1903,1021757
PDCO,2017-11-06,35.57,35.71,34.17,34.99,2704504
PEG,2017-11-06,50.29,50.41,49.535,49.65,3154244
PEP,2017-11-06,109.97,110,109.19,109.26,3331780
PFE,2017-11-06,35.59,35.61,35.12,35.32,10626680
PFG,2017-11-06,68.03,69.455,68,69.22,1026746
PGR,2017-11-06,49.81,50.4,49.74,50.21,3272613
PG,2017-11-06,86.55,86.64,86.03,86.05,5186719
PHM,2017-11-06,30.37,30.62,30.18,30.5,4066631
PH,2017-11-06,185.56,185.58,184.01,184.62,917681
PKG,2017-11-06,115.7,115.71,110.63,110.96,1736040
PKI,2017-11-06,70.51,70.93,70.1,70.55,761489
PLD,2017-11-06,66.38,66.75,66.255,66.54,1491512
PM,2017-11-06,102.62,103.09,101.58,102.14,4166957
PNC,2017-11-06,137.98,138.92,137.63,138.59,884261
PNR,2017-11-06,69.43,69.73,69.16,69.48,901744
PNW,2017-11-06,89.02,89.49,88.7,88.91,819533
PPG,2017-11-06,116.56,116.78,116.31,116.34,639602
PPL,2017-11-06,36.8,36.84,36.45,36.51,2883558
PRGO,2017-11-06,83.69,84.09,82.51,83.43,1158020
PRU,2017-11-06,111.68,112.745,111.4901,112.39,1416915
PSA,2017-11-06,209.49,212.56,209.01,209.32,764300
PSX,2017-11-06,93.59,94.95,93.29,94.43,1927063
PVH,2017-11-06,127.37,129.39,127.04,127.39,374226
PWR,2017-11-06,35.71,36.5,35.62,36.31,1478720
PXD,2017-11-06,151.32,158.98,151,158.8,3066944
PX,2017-11-06,147.5,148.005,147.14,147.47,615863
PYPL,2017-11-06,73.72,74.76,73.42,74.74,10156293
QCOM,2017-11-06,64.54,65.33,62.15,62.52,58900767
QRVO,2017-11-06,73.78,78.97,73.47,78.49,3093552
RCL,2017-11-06,123.64,127.24,123.64,125.34,2427377
REGN,2017-11-06,410.01,416.89,406.5,406.63,833960
REG,2017-11-06,64.22,64.93,63.94,64.24,711417
RE,2017-11-06,227.6,230.74,227.6,228.46,310569
RF,2017-11-06,15.78,15.92,15.73,15.88,9596129
RHI,2017-11-06,52.01,52.61,51.535,52.25,942779
RHT,2017-11-06,121.7,122.2,121.01,121.08,962960
RJF,2017-11-06,85.25,85.57,84.8963,85.32,402822
RL,2017-11-06,91,91.09,87.145,88.03,2247924
RMD,2017-11-06,83.2,83.93,82.65,83.24,450270
ROK,2017-11-06,197.66,198.38,196.44,196.83,1229807
ROP,2017-11-06,257.89,259.645,256.63,258.2,236994
ROST,2017-11-06,64.11,64.73,62.8477,64.14,2052865
RRC,2017-11-06,18.14,19.25,17.97,19.18,11545613
RSG,2017-11-06,63.9,64.08,63.45,63.55,1492022
RTN,2017-11-06,184.32,185.62,183.14,184.46,1098171
SBAC,2017-11-06,158.52,167.44,158.21,164.42,2398861
SBUX,2017-11-06,55.99,56.69,55.63,56.57,10835659
SCG,2017-11-06,41.83,44.25,41.72,43.9,3786663
SCHW,2017-11-06,44.69,44.905,44.43,44.65,2813160
SEE,2017-11-06,44.14,44.2772,43.74,43.81,2871619
SHW,2017-11-06,394.98,397.73,393.36,393.94,378194
SIG,2017-11-06,65.14,68.14,64.65,67.5,1636683
SJM,2017-11-06,102.2,102.235,99.86,99.99,1110318
SLB,2017-11-06,64.1,67.42,63.93,67.08,14246290
SLG,2017-11-06,94.44,95.59,94.4,95.3,792696
SNA,2017-11-06,157.83,160.09,157.33,159.15,475524
SNI,2017-11-06,79.21,80.51,79.21,80.13,2043204
SNPS,2017-11-06,86.96,87.47,86.02,87.22,1174469
SO,2017-11-06,52.34,52.3466,51.56,51.65,5631894
SPGI,2017-11-06,158.07,159.6,157.47,158.64,1011118
SPG,2017-11-06,154.98,155.4,153.74,154.99,2230319
SRCL,2017-11-06,67.27,67.36,66.27,67.26,832921
SRE,2017-11-06,119.32,119.44,118.55,118.87,995122
STI,2017-11-06,60.24,60.33,59.79,60.15,2187065
STT,2017-11-06,92.06,92.635,91.86,92.29,1162707
STX,2017-11-06,36.28,37.53,36.07,37.46,3186603
STZ,2017-11-06,215.76,216.73,215.05,215.8,789997
SWKS,2017-11-06,115.24,117.65,114.3,116.33,6242587
SWK,2017-11-06,162.96,163.99,162.855,163.56,1504529
SYF,2017-11-06,33,33.08,32.77,32.77,4144841
SYK,2017-11-06,156.27,156.74,155.46,155.65,787465
SYMC,2017-11-06,29.85,29.87,28.8759,28.9,7584810
SYY,2017-11-06,55.2,55.92,53.95,54.17,5300240
TAP,2017-11-06,79.63,79.85,78.63,78.89,1233937
TDG,2017-11-06,282.23,284.38,281.38,283,386658
TEL,2017-11-06,92.16,93.68,92.12,92.97,1436211
TGT,2017-11-06,59.3,59.4,58.71,59.29,4538741
TIF,2017-11-06,92.62,93.55,92.5,92.99,740686
TJX,2017-11-06,68.64,69.19,68.15,68.23,4804231
TMK,2017-11-06,85.28,85.75,84.81,85.68,468457
TMO,2017-11-06,194.02,194.54,192.89,193.53,1065987
TPR,2017-11-06,41.2,42.48,40.86,41.48,6016949
TRIP,2017-11-06,39.05,39.75,38.57,39.53,5447425
TROW,2017-11-06,94.05,95.04,94.05,94.95,1009237
TRV,2017-11-06,133.55,133.78,132.82,133.44,734987
TSCO,2017-11-06,59.11,59.8,59.01,59.62,1550680
TSN,2017-11-06,72.64,72.85,71.55,72.18,1434260
TSS,2017-11-06,72.45,73.84,72.345,73.66,1695045
TWX,2017-11-06,92.94,94.56,92.8,94.46,6712828
TXN,2017-11-06,97.82,98.67,97.67,98.54,4391663
TXT,2017-11-06,54.55,54.69,54.2,54.43,837179
T,2017-11-06,33.07,33.08,32.55,32.86,47747017
UAA,2017-11-06,11.56,12.1,11.4,12.02,7284180
UAL,2017-11-06,59.44,60.79,59.26,59.92,3948931
UA,2017-11-06,10.5,11.03,10.36,10.97,8861715
UDR,2017-11-06,38.52,39.16,38.52,38.89,1815148
UHS,2017-11-06,101.92,102.6,101.25,101.75,591287
ULTA,2017-11-06,201.18,202.645,198.51,201.33,1272467
UNH,2017-11-06,211.91,213.93,211.8,212.12,2293688
UNM,2017-11-06,52.74,53.17,52.54,53.07,1279616
UNP,2017-11-06,117.34,117.7,116.49,117.33,1682886
UPS,2017-11-06,115.58,116,113.6,113.92,3351103
URI,2017-11-06,145.26,148.52,145.12,148.4,1092399
USB,2017-11-06,54.54,54.96,54.31,54.85,5501741
UTX,2017-11-06,121.26,121.46,120.37,120.39,2415567
VAR,2017-11-06,105.47,106.36,105.1,106.18,875731
VFC,2017-11-06,69.59,70.05,69.03,69.07,1760851
VIAB,2017-11-06,23.2,24.7,23.1462,24.18,6261136
VLO,2017-11-06,80.9,81.79,80.271,81.45,3326225
VMC,2017-11-06,126.2,126.43,123.65,124.61,1006468
VNO,2017-11-06,73.54,74.515,73.41,74.25,1138632
VRSK,2017-11-06,90.94,91.73,90.31,91.1,797588
VRSN,2017-11-06,108.53,109.95,108.25,109.85,605546
VRTX,2017-11-06,148.17,150.59,146.83,148.98,1608296
VTR,2017-11-06,64.09,64.63,63.98,64.09,1323622
VZ,2017-11-06,46.31,46.35,44.84,45.53,36443257
V,2017-11-06,111.36,112.15,111.2,111.92,4094744
WAT,2017-11-06,197.06,197.39,195.445,195.63,390072
WBA,2017-11-06,66.75,66.97,65.86,65.94,5949600
WDC,2017-11-06,86.67,88.18,86.53,87.85,3084256
WEC,2017-11-06,68.18,68.24,67.63,67.65,1170162
WFC,2017-11-06,56.1,56.43,56,56.18,10414893
WHR,2017-11-06,163.53,163.92,162.55,163.42,496218
WLTW,2017-11-06,160.01,161.67,158.47,161.19,700252
WMB,2017-11-06,28.28,28.82,28.19,28.79,4539194
WMT,2017-11-06,89.42,89.68,88.68,88.7,5257445
WM,2017-11-06,81.63,81.71,81.24,81.24,1313305
WRK,2017-11-06,59.99,60.42,58.36,59.27,2238810
WU,2017-11-06,19.41,19.85,19.27,19.43,5339826
WYNN,2017-11-06,150.05,154.28,149.55,151.39,1772805
WYN,2017-11-06,108.88,109.41,108.44,109.04,654341
WY,2017-11-06,35.67,35.77,35.49,35.66,2209834
XEC,2017-11-06,123.07,125.5,121.75,125.36,1178322
XEL,2017-11-06,49.63,49.785,49.38,49.4,2734608
XLNX,2017-11-06,73.15,74.51,72.98,74.5,3226037
XL,2017-11-06,39.93,39.9836,39.33,39.69,2118571
XOM,2017-11-06,83.3,83.87,83.06,83.75,9276669
XRAY,2017-11-06,65.72,67.95,63.09,63.87,2836226
XRX,2017-11-06,29.02,29.24,28.8,29.08,1621409
XYL,2017-11-06,66.66,67.2,66,66.54,654680
YUM,2017-11-06,79.01,79.95,78.81,79.87,1731648
ZBH,2017-11-06,109.32,110.515,108.95,109.34,2515318
ZION,2017-11-06,46.75,46.8436,46.085,46.45,1505004
ZTS,2017-11-06,68.92,70.48,68.85,69.71,3884834
AAL,2017-11-07,47.51,47.54,46.4,46.46,3756424
AAPL,2017-11-07,173.91,175.25,173.6,174.81,24361485
AAP,2017-11-07,80.66,80.83,78.9,79.38,1262100
ABBV,2017-11-07,92.98,95.68,92.96,93.96,7013966
ABC,2017-11-07,74.92,75.73,74.56,74.91,1777500
ABT,2017-11-07,55.15,55.26,54.67,55.16,4843996
ACN,2017-11-07,144.48,144.48,142.94,143.5,1284431
ADBE,2017-11-07,181.23,181.78,180.11,180.88,2544173
ADI,2017-11-07,92.08,92.57,91.7,91.9,1416911
ADM,2017-11-07,39.27,39.57,39.22,39.54,4562835
ADP,2017-11-07,110.33,112.9,109.44,112.75,4406486
ADSK,2017-11-07,124.26,124.54,122.61,123.4,828383
ADS,2017-11-07,230.4,231.66,228.89,229.72,439237
AEE,2017-11-07,62.34,63.01,62.01,62.87,1450757
AEP,2017-11-07,73.9,75.19,73.56,75.19,2239030
AES,2017-11-07,10.35,10.55,10.31,10.51,6848210
AET,2017-11-07,177.11,178,175.87,176.83,2216192
AFL,2017-11-07,84.75,85.02,83.365,83.81,1520382
AGN,2017-11-07,175,175.34,172.69,172.97,4257803
AIG,2017-11-07,62.62,63.08,61.93,62.13,5968831
AIV,2017-11-07,44.74,45.04,44.57,44.9,862166
AIZ,2017-11-07,99.44,100.41,98.95,99.05,307704
AJG,2017-11-07,64.19,64.45,63.43,63.71,794747
AKAM,2017-11-07,54,54.02,53.5,53.76,1655749
ALB,2017-11-07,142,143.57,141.86,143.13,1560643
ALGN,2017-11-07,245,246.84,243.66,246.46,613531
ALK,2017-11-07,64.08,64.14,62.17,62.2,1749822
ALLE,2017-11-07,83.27,84.63,82.6675,83.53,851322
ALL,2017-11-07,99.42,100.31,98.55,99.18,1631537
ALXN,2017-11-07,115.71,117.57,113.52,117.42,1955958
AMAT,2017-11-07,56.38,57.21,56.31,56.47,8177438
AMD,2017-11-07,11.94,12.27,11.92,12.05,67900203
AME,2017-11-07,68.59,68.89,68.28,68.56,1351964
AMGN,2017-11-07,170.61,174.75,170.61,173.48,3097087
AMG,2017-11-07,186.06,187.79,184.49,185.54,239681
AMP,2017-11-07,160.75,161.98,158.79,159.23,675682
AMT,2017-11-07,149.99,150.7862,146.83,150.66,2504645
AMZN,2017-11-07,1124.74,1130.6,1117.5,1123.17,2688977
ANDV,2017-11-07,111.57,111.7924,110.45,111.28,887266
ANSS,2017-11-07,150.72,152.4955,149.69,151.93,528899
ANTM,2017-11-07,217.42,220.75,214.48,217.47,1681881
AON,2017-11-07,140.28,140.985,139.89,140.21,1212460
AOS,2017-11-07,59.67,59.8254,59.09,59.5,754766
APA,2017-11-07,45.92,46.47,45.08,45.19,3761123
APC,2017-11-07,52.01,52.17,50.6,51.08,6931558
APD,2017-11-07,159.38,159.975,158.97,159.77,638589
APH,2017-11-07,87.18,87.7,87.11,87.37,919337
ARE,2017-11-07,125.71,126.62,125.19,126.06,603361
ARNC,2017-11-07,25.58,25.62,24.9,25.08,3789048
ATVI,2017-11-07,61.09,61.35,60.1,60.96,7597791
AVB,2017-11-07,183.61,184.95,182.37,183.76,521525
AVGO,2017-11-07,272.535,274.5,267.54,271.32,3678907
AVY,2017-11-07,106.98,107.79,106.85,107.04,367116
AWK,2017-11-07,88.86,90.13,88.24,90,725153
AXP,2017-11-07,96.42,96.9,95.18,95.37,3200922
AYI,2017-11-07,165.86,165.86,159.56,160.03,574272
AZO,2017-11-07,606.2,609.88,598.835,603.56,215570
A,2017-11-07,68.32,68.64,68.04,68.25,956466
BAC,2017-11-07,27.74,27.77,27.02,27.18,68342144
BAX,2017-11-07,64.44,64.96,64.2,64.32,2234157
BA,2017-11-07,264.07,267.28,264.07,266.13,3205378
BBT,2017-11-07,49.48,49.555,48.16,48.23,5715606
BBY,2017-11-07,56.59,56.7,54.65,55.13,3493896
BDX,2017-11-07,222.75,223.11,219.72,221.27,2236386
BEN,2017-11-07,42.69,42.84,41.68,41.78,2310079
BF.B,2017-11-07,55,55.76,55,55.74,555887
BHF,2017-11-07,56.32,57.02,55.8,56.95,1265932
BHGE,2017-11-07,34.04,34.08,33.31,33.4,4451305
BIIB,2017-11-07,315.94,315.975,310.46,313.57,887460
BK,2017-11-07,51.5,51.72,50.97,51.07,3933624
BLK,2017-11-07,475.21,479.53,472.23,473.37,240385
BLL,2017-11-07,41.5,41.71,41.04,41.05,2244474
BMY,2017-11-07,61.58,62.43,61.45,61.91,4047238
BRK.B,2017-11-07,187.23,188.19,185.61,186.3,2500555
BSX,2017-11-07,27.93,27.98,27.74,27.96,4884141
BWA,2017-11-07,52.72,52.99,52.19,52.4,1089827
BXP,2017-11-07,123.52,124.6158,123.07,124.19,563172
CAG,2017-11-07,33.32,33.93,33.21,33.76,2436664
CAH,2017-11-07,60.35,61.65,59.99,60.27,2385211
CAT,2017-11-07,137.8,138.9,136.66,138.81,3222106
CA,2017-11-07,32.47,32.6,32.25,32.3,1729539
CBG,2017-11-07,40.85,41.25,40.52,40.88,2581233
CBOE,2017-11-07,113.29,116.56,112.35,113.42,1115834
CBS,2017-11-07,57.17,59.25,57.13,57.61,15637219
CB,2017-11-07,149.82,150.81,149.13,149.8,1345219
CCI,2017-11-07,111.81,112.46,110.44,111.76,2602817
CCL,2017-11-07,66.87,67.81,66,66.38,3575321
CDNS,2017-11-07,44.4,44.665,44.04,44.3,1631263
CELG,2017-11-07,101.87,103.02,101.51,102.33,7462336
CERN,2017-11-07,65.78,66.24,65.67,65.92,1404928
CFG,2017-11-07,38.8,38.99,37.55,37.67,4868907
CF,2017-11-07,37.74,38,36.4201,36.89,6080464
CHD,2017-11-07,43.45,43.88,43.42,43.76,3160632
CHK,2017-11-07,4.15,4.22,4.08,4.18,25229113
CHRW,2017-11-07,79.49,80.8,79.1,80.5,2410823
CHTR,2017-11-07,350.04,353.99,342.29,343.01,1721025
CINF,2017-11-07,73.06,74.07,72.4994,72.87,543045
CI,2017-11-07,205.02,206.45,204.02,205.49,1128362
CLX,2017-11-07,127.5,129.87,127.41,129.7,794560
CL,2017-11-07,70.28,71.1,69.86,70.9,3351208
CMA,2017-11-07,79.49,79.71,77.02,77.16,1606671
CMCSA,2017-11-07,35.57,36.91,35.57,36.39,38113915
CME,2017-11-07,138.39,139.44,136.85,137.55,755780
CMG,2017-11-07,276.34,276.34,272.83,274.5,765434
CMI,2017-11-07,172.6,173.22,171.555,171.86,1139604
CMS,2017-11-07,48.14,48.93,47.84,48.91,2165383
CNC,2017-11-07,95.2,96.11,94.23,94.81,609018
CNP,2017-11-07,29.7,29.99,29.69,29.95,2565911
COF,2017-11-07,92.29,92.56,89.9601,90.12,1846614
COG,2017-11-07,27.45,27.92,27.17,27.84,10863432
COL,2017-11-07,135.04,135.37,134.21,134.98,1084807
COO,2017-11-07,227.7,229.61,226.26,229.33,349318
COP,2017-11-07,53.93,54.07,52.93,53.48,8577450
COST,2017-11-07,165.2,166.5,164.6,166.28,1944164
COTY,2017-11-07,14.56,14.77,14.37,14.45,5334468
CPB,2017-11-07,45.53,46.3,45.353,46.23,1636542
CRM,2017-11-07,104.94,105,101.75,102.72,5277062
CSCO,2017-11-07,34.32,34.48,34.2147,34.4,11332941
CSRA,2017-11-07,31.8,31.99,31.56,31.73,1450303
CSX,2017-11-07,51.13,52.42,50.89,51.82,5507408
CTAS,2017-11-07,148.06,148.44,147.32,147.87,335912
CTL,2017-11-07,16.63,16.72,16.14,16.22,12042532
CTSH,2017-11-07,74.81,75.06,74.53,74.65,3161610
CTXS,2017-11-07,84.54,84.9499,83.79,84.48,1335213
CVS,2017-11-07,66.86,69.42,66.68,68.95,12134781
CVX,2017-11-07,117.38,118,116.4757,117.24,5219523
CXO,2017-11-07,146.83,147.77,145.45,146.71,1505522
C,2017-11-07,73.78,74,72.3199,72.71,17255669
DAL,2017-11-07,50.57,50.62,49.76,49.91,4426987
DE,2017-11-07,135.54,136.69,135.54,135.71,1234168
DFS,2017-11-07,67.04,67.19,66.16,66.44,1800334
DGX,2017-11-07,93.4,93.92,92.4269,92.66,904416
DG,2017-11-07,80.65,81.05,79.79,80.66,1859918
DHI,2017-11-07,44.96,45.5,44.79,44.95,3783066
DHR,2017-11-07,92.74,93.29,92.59,93.2,1270049
DISCA,2017-11-07,17.41,18.09,17.24,17.33,9893800
DISCK,2017-11-07,16.09,16.92,16.06,16.21,5689081
DISH,2017-11-07,50.81,51.15,49.61,50.07,2565179
DIS,2017-11-07,101.29,102.9,100.74,101.61,12177479
DLR,2017-11-07,121.56,122.02,120.48,122.01,1131150
DLTR,2017-11-07,93.47,93.78,92.48,93.62,1474787
DOV,2017-11-07,96.1,96.44,95.54,96.16,736661
DPS,2017-11-07,84.26,85.35,84.07,84.48,1874792
DRE,2017-11-07,29.06,29.09,28.78,28.98,1995627
DRI,2017-11-07,82.3,82.97,81.34,81.65,1545978
DTE,2017-11-07,111.71,113.05,111.35,112.81,846931
DUK,2017-11-07,88.08,89.43,87.61,89.36,2315029
DVA,2017-11-07,59.6,59.81,58.39,58.96,2026452
DVN,2017-11-07,40.86,41.47,40.85,41.26,10660588
DWDP,2017-11-07,70.89,71.15,70.32,71.14,6719034
DXC,2017-11-07,92.96,92.99,91.615,92.53,3181382
D,2017-11-07,80.74,81.62,80.3519,81.39,1698149
EA,2017-11-07,112.29,112.72,110.08,111.7,2830314
EBAY,2017-11-07,37.6,37.6,37.1,37.41,5646049
ECL,2017-11-07,131.58,132.1,130.575,130.95,958521
ED,2017-11-07,86.54,87.7,86.12,87.69,1487354
EFX,2017-11-07,108.14,108.6,106.75,107.42,1866652
EIX,2017-11-07,78.97,79.69,78.68,79.4,1647068
EL,2017-11-07,120.63,122.29,120.46,122.22,1299153
EMN,2017-11-07,90.42,91.12,90.16,90.61,722309
EMR,2017-11-07,64.04,64.3825,62.68,63.08,4358115
EOG,2017-11-07,107.35,107.953,105.55,106.09,4021318
EQIX,2017-11-07,492.86,493.8,483.02,488.06,489876
EQR,2017-11-07,69.39,69.77,69.21,69.56,1213699
EQT,2017-11-07,63.83,64.12,62.76,63.24,2663753
ESRX,2017-11-07,60.81,60.97,60.1411,60.6,2486043
ESS,2017-11-07,254.14,256.11,252.65,255,396456
ES,2017-11-07,63.995,64.615,63.58,64.52,1990206
ETFC,2017-11-07,44.06,44.5,43.43,43.62,1267707
ETN,2017-11-07,78.4,78.98,78.16,78.67,1454311
ETR,2017-11-07,86.35,87.07,86.03,86.85,911719
EVHC,2017-11-07,26.85,27.07,25.44,25.72,4626589
EW,2017-11-07,103.58,104.45,103.015,104.41,993030
EXC,2017-11-07,40.73,41.49,40.66,41.27,4183768
EXPD,2017-11-07,59.75,62.63,58.78,62.04,3201588
EXPE,2017-11-07,120,121.13,118.91,119.61,6276635
EXR,2017-11-07,86.31,87.31,85.3,85.68,1331721
FAST,2017-11-07,48.11,48.24,47.84,48.04,1564227
FBHS,2017-11-07,64.25,64.77,64.16,64.46,1058329
FB,2017-11-07,180.5,180.7478,178.96,180.25,12928182
FCX,2017-11-07,14.49,14.5699,14.36,14.55,10558993
FDX,2017-11-07,221.56,222.84,220.8,221.16,855601
FE,2017-11-07,32.81,33.23,32.71,33.14,4937732
FFIV,2017-11-07,120.13,120.47,119.57,120.13,610734
FISV,2017-11-07,127.74,127.93,126.34,126.97,971623
FIS,2017-11-07,92.94,92.99,89.31,90.47,4748852
FITB,2017-11-07,29.23,29.37,28.42,28.45,4904942
FLIR,2017-11-07,47.03,47.3,46.71,47.27,693537
FLR,2017-11-07,48.7,48.77,47.98,48.08,1661624
FLS,2017-11-07,40.08,40.17,39.03,39.54,1580397
FL,2017-11-07,29.61,29.65,28.85,29.24,3238334
FMC,2017-11-07,91.46,94.56,91.45,93.51,2484969
FOXA,2017-11-07,27.42,28.6,27.42,27.75,25606011
FOX,2017-11-07,26.7,27.77,26.7,27.04,6640868
FRT,2017-11-07,127.01,129.33,127.01,128.61,406727
FTI,2017-11-07,30.1,30.16,29.22,29.29,5402149
FTV,2017-11-07,72.8,73.47,72.67,73.47,1072504
F,2017-11-07,12.35,12.38,12.11,12.16,41536291
GD,2017-11-07,202.37,203.86,202.21,203.76,918008
GE,2017-11-07,20.17,20.25,20.12,20.21,41661222
GGP,2017-11-07,19.01,22.71,19.01,22.2,52528528
GILD,2017-11-07,72.41,73.34,72.32,73.21,7824437
GIS,2017-11-07,50.07,51.03,49.65,50.97,3656255
GLW,2017-11-07,31.81,32.25,31.78,32.25,6206912
GM,2017-11-07,42.15,42.41,41.59,41.7,8881286
GOOGL,2017-11-07,1049.65,1053.41,1043,1052.39,1305229
GOOG,2017-11-07,1027.27,1033.97,1025.13,1033.33,1112331
GPC,2017-11-07,87.18,87.805,86.05,86.43,729740
GPN,2017-11-07,104.4,104.4,103.13,103.9,1253047
GPS,2017-11-07,26.09,26.11,25.36,25.71,3924971
GRMN,2017-11-07,59.08,59.43,58.81,59.21,832275
GS,2017-11-07,243.91,244.98,238.84,239.81,2483904
GT,2017-11-07,29.23,29.7622,29.16,29.59,3161164
GWW,2017-11-07,204,206,201.41,205.18,858330
HAL,2017-11-07,45.34,45.9299,45.05,45.27,9507093
HAS,2017-11-07,90.76,91.13,89.16,89.89,1362032
HBAN,2017-11-07,13.76,13.82,13.39,13.4,9368967
HBI,2017-11-07,19.4,19.5,18.98,19.08,8110903
HCA,2017-11-07,76.99,78.2,76.92,77.92,1707672
HCN,2017-11-07,69.07,69.8,68.3,68.59,2737986
HCP,2017-11-07,26.8,27.08,26.7546,27,3548435
HD,2017-11-07,164.09,164.4,162.83,163.66,3198129
HES,2017-11-07,48.3,48.73,47.63,47.95,3557797
HIG,2017-11-07,56,56.24,55.21,55.34,1701450
HII,2017-11-07,236.66,238.155,232.75,233.35,342574
HLT,2017-11-07,73.4,73.76,72.55,72.61,1809035
HOG,2017-11-07,45.17,45.38,44.54,44.78,1931410
HOLX,2017-11-07,38.93,39.52,38.77,39.5,2970636
HON,2017-11-07,145.81,147.045,145.71,146.97,2613930
HPE,2017-11-07,13.6,13.74,13.52,13.57,7362348
HPQ,2017-11-07,21.47,21.47,21.32,21.38,6245536
HP,2017-11-07,58.08,58.67,57.74,58.46,2150455
HRB,2017-11-07,24.45,24.51,23.77,24.02,2076806
HRL,2017-11-07,30.81,31.51,30.8,31.5,3022416
HRS,2017-11-07,139.03,139.72,138.34,139.37,511430
HSIC,2017-11-07,70.75,71.89,69.96,71.01,4329807
HST,2017-11-07,19.78,20.03,19.62,19.79,5915504
HSY,2017-11-07,104.18,106.09,104.09,105.97,955174
HUM,2017-11-07,255.14,257.23,253.9857,256.31,1075448
IBM,2017-11-07,151.37,151.51,150.5,151.35,3701052
ICE,2017-11-07,66.23,66.65,65.38,65.58,2550939
IDXX,2017-11-07,149.81,151.48,147.05,150.08,835722
IFF,2017-11-07,153,153.9699,149.51,149.99,782848
ILMN,2017-11-07,209.63,212.395,208.66,211.74,696481
INCY,2017-11-07,106.03,109.845,106.03,108.14,1890941
INFO,2017-11-07,43.53,43.83,43.38,43.43,2128326
INTC,2017-11-07,46.7,47.09,46.39,46.78,24461371
INTU,2017-11-07,153.25,153.33,151.58,152.51,662897
IPG,2017-11-07,19.09,19.13,18.53,18.54,6333240
IP,2017-11-07,55.61,55.83,55.11,55.25,2256724
IQV,2017-11-07,108.89,110.67,108.13,108.19,1162706
IRM,2017-11-07,40.63,40.96,40.39,40.6,1007005
IR,2017-11-07,86.41,86.48,85.16,85.56,1506791
ISRG,2017-11-07,386.18,391.23,386,391.04,632283
ITW,2017-11-07,157.98,158.415,157.25,157.83,570118
IT,2017-11-07,118.43,118.98,117.21,117.75,532972
IVZ,2017-11-07,35.93,36.09,35.38,35.61,1630999
JBHT,2017-11-07,107.54,108.35,106.165,106.65,972505
JCI,2017-11-07,41.22,41.56,40.77,40.99,4198097
JEC,2017-11-07,61.2,61.33,60.7,60.93,825431
JNJ,2017-11-07,140.08,140.15,138.91,139.77,4201853
JNPR,2017-11-07,24.73,24.82,24.46,24.5,5097050
JPM,2017-11-07,100.56,100.75,98.25,98.75,18822583
JWN,2017-11-07,39.12,39.16,38.14,38.31,2364945
KEY,2017-11-07,18.59,18.695,18.03,18.1,14024521
KHC,2017-11-07,76.93,78.64,76.49,78.18,3421686
KIM,2017-11-07,18.66,19.07,18.64,18.82,4657433
KLAC,2017-11-07,105.43,107.56,105.16,107.5,1254063
KMB,2017-11-07,109.9,112.135,109.67,111.93,2205849
KMI,2017-11-07,18.12,18.205,17.96,18.04,9192759
KMX,2017-11-07,74.73,74.9,72.92,73.42,1600286
KORS,2017-11-07,54.89,55.25,53.37,54.64,3943971
KO,2017-11-07,45.41,45.95,45.31,45.94,9868033
KR,2017-11-07,21.4,21.44,21.15,21.31,8983801
KSS,2017-11-07,42.54,42.59,40.32,40.69,6736179
KSU,2017-11-07,105.93,106.9,105.2403,106.06,787626
K,2017-11-07,60.25,61.39,60.13,60.84,6320077
LB,2017-11-07,47.64,48.23,46.3701,46.94,3724780
LEG,2017-11-07,46.02,46.09,45.6,45.94,790600
LEN,2017-11-07,55.1961,55.9706,55.0882,55.3725,3173306
LH,2017-11-07,152.23,152.7,150.33,152.39,603615
LKQ,2017-11-07,37.99,37.99,36.94,36.97,1568982
LLL,2017-11-07,186.41,187.9,185.57,186.1,503375
LLY,2017-11-07,83.04,83.415,82.77,83.28,2851917
LMT,2017-11-07,310.08,313.37,310.08,313.29,874524
LNC,2017-11-07,76.84,77.13,74.9403,75.4,1158171
LNT,2017-11-07,43.69,44.21,43.51,44.17,1063389
LOW,2017-11-07,77.71,78.32,77.22,77.63,4611900
LRCX,2017-11-07,206.58,209.85,206.5,209.19,1360933
LUK,2017-11-07,25.99,26.31,25.73,25.88,1425098
LUV,2017-11-07,54.6,54.6,53.8,53.87,3278013
LYB,2017-11-07,106.57,107.2,105.21,105.92,1778240
L,2017-11-07,49.73,49.99,49.37,49.49,888636
MAA,2017-11-07,104.25,105.75,104.01,105.03,482208
MAC,2017-11-07,54.2,59.26,54.2,58.76,5832824
MAR,2017-11-07,122.21,123.31,120.66,120.89,5253665
MAS,2017-11-07,39.23,39.53,38.97,39.08,1630015
MAT,2017-11-07,13.01,13.18,12.94,13.06,7787562
MA,2017-11-07,150.31,150.475,148.92,149.97,2683446
MCD,2017-11-07,170.1,170.82,169.52,170.77,2506006
MCHP,2017-11-07,95,95.92,90.5,91.44,4745727
MCK,2017-11-07,135.69,137.88,135.3,136.93,2083533
MCO,2017-11-07,144.68,145.665,143.18,143.77,549225
MDLZ,2017-11-07,40.52,41.27,40.36,41.21,7540420
MDT,2017-11-07,77.9,78.19,77.65,78.01,3655136
MET,2017-11-07,54.43,54.62,53.09,53.4,5984794
MGM,2017-11-07,31.93,31.995,31.21,31.46,7923240
MHK,2017-11-07,260.49,261.5,259.21,260.92,252705
MKC,2017-11-07,93.83,95.39,93.7,95.18,1491793
MLM,2017-11-07,211.88,213.42,207.7983,210.04,539639
MMC,2017-11-07,82.53,83.25,82.27,82.46,1623317
MMM,2017-11-07,230.38,230.77,229.14,230.05,1553571
MNST,2017-11-07,57.5,57.92,57.36,57.92,1720990
MON,2017-11-07,119.4,119.71,119.36,119.54,3029303
MOS,2017-11-07,22.5,22.68,22.24,22.56,5929425
MO,2017-11-07,63.25,64.37,63.25,64.31,6007376
MPC,2017-11-07,62.58,63.12,62.145,63.11,3725447
MRK,2017-11-07,55.88,56.185,55.38,55.59,14321128
MRO,2017-11-07,16.25,16.59,16.12,16.16,17796789
MSFT,2017-11-07,84.77,84.9,83.93,84.27,17939727
MSI,2017-11-07,92.4,92.65,91.68,92.11,678939
MS,2017-11-07,50.26,50.59,49.26,49.39,8823821
MTB,2017-11-07,168.96,169.47,162.67,162.88,1061122
MTD,2017-11-07,635.49,639.51,621.68,624.58,234314
MU,2017-11-07,43.58,44.24,43.33,43.95,32422853
MYL,2017-11-07,38.39,38.44,36.56,36.67,5187694
M,2017-11-07,18.16,18.17,17.405,17.53,20434262
NAVI,2017-11-07,12.35,12.415,12.07,12.09,2511912
NBL,2017-11-07,29.05,29.14,28.59,28.91,5244974
NCLH,2017-11-07,56.55,57.37,54.97,55.36,1829321
NDAQ,2017-11-07,71.8,72.77,71.65,72.02,1211322
NEE,2017-11-07,152.33,155.82,151.92,155.49,1968036
NEM,2017-11-07,36.38,36.545,35.995,36.04,4340003
NFLX,2017-11-07,200,200.61,194.8,195.89,6467969
NFX,2017-11-07,33.02,33.24,32.48,32.86,3577068
NI,2017-11-07,27.24,27.61,27.2,27.47,1757849
NKE,2017-11-07,55.75,56.015,55.02,55.15,7774698
NLSN,2017-11-07,37.42,38.04,37.39,38,4020830
NOC,2017-11-07,301.99,304.665,301.99,303.31,510753
NOV,2017-11-07,35.7,35.83,34.99,35.1,2397803
NRG,2017-11-07,28.3,28.665,28.24,28.42,4122320
NSC,2017-11-07,129.84,130.74,129.12,129.45,979958
NTAP,2017-11-07,45,45.07,44.41,44.65,1940497
NTRS,2017-11-07,94.18,94.72,92.28,92.41,752699
NUE,2017-11-07,57.85,57.96,57.4,57.69,1162978
NVDA,2017-11-07,210.55,212.9,210.0556,212.03,10692542
NWL,2017-11-07,30.69,30.7199,30,30.65,9423380
NWSA,2017-11-07,14.21,14.525,14.09,14.15,2639621
NWS,2017-11-07,14.5,14.8,14.375,14.4,372433
OKE,2017-11-07,52.86,53.37,52.43,53.17,2142042
OMC,2017-11-07,66.5,66.83,65.45,65.52,1489473
ORCL,2017-11-07,50.43,50.58,50.08,50.49,6796455
ORLY,2017-11-07,208.62,209.97,206.545,208.11,618506
OXY,2017-11-07,68.75,69.12,68.58,68.75,3306510
O,2017-11-07,55.25,56.47,55.25,56.22,1692744
PAYX,2017-11-07,64.13,64.38,63.82,64.27,1703784
PBCT,2017-11-07,18.38,18.42,17.99,18.05,3032317
PCAR,2017-11-07,70.56,70.87,70.0401,70.48,1686587
PCG,2017-11-07,56.99,57,56.19,56.3,4986352
PCLN,2017-11-07,1746.7,1748,1638.1,1645.72,3325104
PDCO,2017-11-07,35.19,35.36,34.76,34.92,1228343
PEG,2017-11-07,49.76,50.05,49.55,49.95,2563058
PEP,2017-11-07,109.15,110.58,109.15,110.47,3882026
PFE,2017-11-07,35.3,35.42,35.24,35.36,10892660
PFG,2017-11-07,69.25,69.9524,68.86,69.11,1459263
PGR,2017-11-07,50.31,51,50.29,50.49,1830999
PG,2017-11-07,86.04,87,85.42,86.98,6875128
PHM,2017-11-07,30.58,30.729,30.255,30.44,3201979
PH,2017-11-07,184.96,186.14,184.49,185.47,525790
PKG,2017-11-07,110.78,111.9524,109.86,111.35,784080
PKI,2017-11-07,70.69,71.16,70.38,71.13,971505
PLD,2017-11-07,66.68,67.1,66.23,66.53,2267679
PM,2017-11-07,102.06,103.16,101.94,103.02,3901931
PNC,2017-11-07,138.48,138.81,133.89,134.09,2508508
PNR,2017-11-07,69.5,69.52,68.55,68.94,710688
PNW,2017-11-07,88.82,89.78,88.79,89.72,1010420
PPG,2017-11-07,116.55,116.96,116.05,116.34,639074
PPL,2017-11-07,36.58,37.27,36.53,37.21,2930057
PRGO,2017-11-07,83.3,83.31,80.35,80.7,971166
PRU,2017-11-07,112.72,113.97,111.41,111.94,1629039
PSA,2017-11-07,209.02,212.29,208.8,211.49,882214
PSX,2017-11-07,94.67,94.87,93.9473,94.57,1371193
PVH,2017-11-07,127.44,127.44,122.31,122.74,921596
PWR,2017-11-07,36.18,36.265,35.7,36.21,1683954
PXD,2017-11-07,159.5,161.91,157.365,161.67,3331831
PX,2017-11-07,148,148.95,147.56,148.95,864006
PYPL,2017-11-07,75.17,75.45,74.19,74.41,7026585
QCOM,2017-11-07,62.52,64.16,62.45,64.1,23424614
QRVO,2017-11-07,77.58,79.98,76.7,78.46,1758691
RCL,2017-11-07,132.19,133.75,126.86,129.23,3568522
REGN,2017-11-07,407.26,411.665,401.76,404.39,786003
REG,2017-11-07,64.33,65.86,64.28,65.26,873197
RE,2017-11-07,229,231.68,226.61,227.03,489816
RF,2017-11-07,15.86,15.97,15.44,15.47,16027538
RHI,2017-11-07,52.3,52.48,51.54,52.43,947687
RHT,2017-11-07,121.49,122.42,120.87,121.92,1064735
RJF,2017-11-07,85.59,86.005,83.71,84.03,558166
RL,2017-11-07,88.11,88.14,83.91,85,2829166
RMD,2017-11-07,83.24,83.38,82.36,82.49,825459
ROK,2017-11-07,197.05,201.065,196.49,200.83,1030320
ROP,2017-11-07,258.79,261.37,257.73,260.35,357807
ROST,2017-11-07,64.21,64.82,64,64.79,2680369
RRC,2017-11-07,19.21,19.29,18.75,18.97,10224589
RSG,2017-11-07,63.45,64.19,63.37,64.14,1768039
RTN,2017-11-07,185.22,187.81,185.06,186.8,1543432
SBAC,2017-11-07,163.99,165.88,162.56,165.65,1369538
SBUX,2017-11-07,56.33,57.29,56.33,57.22,11167447
SCG,2017-11-07,44.02,45.26,43.68,44.53,2824792
SCHW,2017-11-07,44.71,44.86,43.86,44.15,4318089
SEE,2017-11-07,43.79,44.01,43.48,43.61,2472959
SHW,2017-11-07,394.66,396.04,393.35,394.01,323908
SIG,2017-11-07,67.59,68.6,65.98,66.83,1447225
SJM,2017-11-07,99.89,101.81,99.565,101.77,1404494
SLB,2017-11-07,67.57,67.68,66.26,66.43,7147395
SLG,2017-11-07,95.62,96.83,95.56,96.46,1049036
SNA,2017-11-07,159.57,159.78,157.55,158.55,571364
SNI,2017-11-07,80.06,81.25,80.06,80.39,1464417
SNPS,2017-11-07,87.4,87.91,86.75,86.91,1448540
SO,2017-11-07,51.72,51.99,51.31,51.72,5454060
SPGI,2017-11-07,158.75,159.62,158.184,159.07,965065
SPG,2017-11-07,155.24,160.38,154.66,159.05,2481345
SRCL,2017-11-07,67.1,67.37,66.65,67.16,696193
SRE,2017-11-07,118.99,120.86,118.55,120.52,1108093
STI,2017-11-07,60.44,60.46,58.04,58.08,6909790
STT,2017-11-07,92.68,92.939,90.21,90.28,1470592
STX,2017-11-07,37.43,37.4859,36.84,37.12,2842344
STZ,2017-11-07,215.94,216.51,214.82,215.48,1556234
SWKS,2017-11-07,109.87,113.24,107.75,111.19,8180259
SWK,2017-11-07,165.19,168.25,164.29,165.2,1606605
SYF,2017-11-07,32.82,33.02,32.27,32.36,4561456
SYK,2017-11-07,156.28,156.43,155.66,156.22,1114626
SYMC,2017-11-07,28.99,29.07,28.54,28.68,10096444
SYY,2017-11-07,54.21,54.31,52.3,52.59,4523590
TAP,2017-11-07,78.64,79.46,78.64,78.88,1197361
TDG,2017-11-07,283.58,283.58,279.75,283.33,573441
TEL,2017-11-07,93.09,93.29,92.62,93.23,1178106
TGT,2017-11-07,59.07,59.11,57.66,57.89,6587569
TIF,2017-11-07,92.93,93.165,91.81,92.35,933370
TJX,2017-11-07,68.29,68.73,67.99,68.3,4983010
TMK,2017-11-07,85.6,86.215,84.91,85.18,431138
TMO,2017-11-07,193.5,194.07,192.73,193.21,796580
TPR,2017-11-07,41,42.94,40.93,41.93,8299631
TRIP,2017-11-07,34.71,34.8,30.21,30.35,29448781
TROW,2017-11-07,95.2,95.46,93.35,93.76,901247
TRV,2017-11-07,133.98,134.74,133.41,133.72,1495235
TSCO,2017-11-07,59.5,59.66,58.69,59.14,949086
TSN,2017-11-07,72.22,73.17,71.8,73.09,1736569
TSS,2017-11-07,73.48,73.57,71.905,72,1389487
TWX,2017-11-07,94.39,95.12,94.2,94.66,5281680
TXN,2017-11-07,98.55,99.05,98.28,98.4,4315375
TXT,2017-11-07,54.45,54.8,54.07,54.28,781880
T,2017-11-07,32.83,33.12,32.7143,33.07,30060967
UAA,2017-11-07,12.18,12.3,11.78,11.88,7688400
UAL,2017-11-07,60.01,60.19,58.64,58.71,3681335
UA,2017-11-07,11.1,11.22,10.67,10.74,7914227
UDR,2017-11-07,38.97,39.335,38.95,39.29,1507984
UHS,2017-11-07,101.99,102.9,100.65,101.05,576361
ULTA,2017-11-07,201.64,202.845,196.54,198.01,770407
UNH,2017-11-07,212.74,213.54,210.89,212.7,1845805
UNM,2017-11-07,53.06,53.36,52.5899,52.7,1530847
UNP,2017-11-07,117.05,117.61,116.61,117.04,1732852
UPS,2017-11-07,113.83,114.86,113.63,113.95,2730433
URI,2017-11-07,148.4,149.45,146.56,147.55,765036
USB,2017-11-07,54.8,54.94,53.375,53.45,7539327
UTX,2017-11-07,120.67,121.46,120.38,120.75,1853808
VAR,2017-11-07,106.49,106.62,105.6,106.47,1058926
VFC,2017-11-07,69.03,69.12,68.35,68.68,1547350
VIAB,2017-11-07,24.41,25.08,24.05,24.78,6320301
VLO,2017-11-07,81.53,81.88,81.31,81.83,2603267
VMC,2017-11-07,124.3,125,121.63,122.66,1283326
VNO,2017-11-07,74.3,75.35,73.86,73.97,1014747
VRSK,2017-11-07,91.8,92.92,91.7,92.29,924526
VRSN,2017-11-07,109.69,109.94,108.8701,109.1,758141
VRTX,2017-11-07,149.03,151.34,148.32,151.31,1384975
VTR,2017-11-07,64.18,64.59,64.01,64.33,1439170
VZ,2017-11-07,45.21,45.5878,44.68,45.57,25789586
V,2017-11-07,112.25,112.469,111.56,112.09,3697908
WAT,2017-11-07,195.36,196.56,194.3,196.35,374610
WBA,2017-11-07,65.76,68.46,65.75,67.92,9462744
WDC,2017-11-07,87.85,87.92,85.96,86.09,3638157
WEC,2017-11-07,67.86,68.62,67.62,68.24,1629979
WFC,2017-11-07,56.17,56.29,54.67,55.05,18679065
WHR,2017-11-07,163.37,163.499,162.1,162.56,732895
WLTW,2017-11-07,161.17,162.67,160.4,161.6,589856
WMB,2017-11-07,28.68,28.82,28.19,28.77,8228094
WMT,2017-11-07,88.87,89.06,88.31,88.95,5349331
WM,2017-11-07,81.28,81.71,81.21,81.63,2088574
WRK,2017-11-07,59.45,59.52,58.54,58.95,1187422
WU,2017-11-07,19.52,19.61,19.14,19.16,4417987
WYNN,2017-11-07,152.85,153.42,150.7398,152.19,1286481
WYN,2017-11-07,109.7,110.22,108.5,108.68,794146
WY,2017-11-07,35.69,35.99,35.65,35.99,2294034
XEC,2017-11-07,125.79,126.49,123.71,125.97,1506857
XEL,2017-11-07,49.45,50.24,49.29,50.03,2895620
XLNX,2017-11-07,74.23,75.14,73.29,73.91,2240739
XL,2017-11-07,39.8,40.57,39.74,39.91,2140007
XOM,2017-11-07,83.74,83.82,83.03,83.58,8471825
XRAY,2017-11-07,63.78,64.41,63.43,64.38,2314784
XRX,2017-11-07,29.14,29.14,28.54,28.59,2263546
XYL,2017-11-07,66.59,66.82,66.16,66.61,517968
YUM,2017-11-07,80,81.25,79.94,81.01,2669309
ZBH,2017-11-07,109.98,109.98,108.17,108.72,1279257
ZION,2017-11-07,46.44,46.54,44.79,44.88,2413115
ZTS,2017-11-07,69.73,70.26,68.145,68.45,5010064
AAL,2017-11-08,46.42,46.98,45.84,46.37,3198779
AAPL,2017-11-08,174.66,176.24,174.33,176.24,24409527
AAP,2017-11-08,79.2,80.62,78.81,79.41,3233416
ABBV,2017-11-08,94.31,96.37,93.84,95.71,6802563
ABC,2017-11-08,74.87,75.41,73.35,75.01,1710169
ABT,2017-11-08,54.98,55.35,54.72,55.25,3712978
ACN,2017-11-08,143.76,145,143,144.89,1208312
ADBE,2017-11-08,181.19,184.44,181.06,184.06,1791797
ADI,2017-11-08,91.9,92.4462,91.04,92,1617599
ADM,2017-11-08,39.65,39.81,39.54,39.8,3273446
ADP,2017-11-08,112.93,113.42,112.52,112.59,1462814
ADSK,2017-11-08,123.49,124.21,123.17,123.84,892522
ADS,2017-11-08,229.72,230.67,228.18,229.61,412762
AEE,2017-11-08,62.77,63.15,62.29,62.66,1693669
AEP,2017-11-08,75.1,75.84,74.89,75.52,2491156
AES,2017-11-08,10.5,10.55,10.42,10.51,4696613
AET,2017-11-08,176.6,178.66,175.35,175.44,2703484
AFL,2017-11-08,83.72,84.215,83.54,83.99,1111338
AGN,2017-11-08,173,175.35,173,175.01,2917074
AIG,2017-11-08,62.12,62.2606,61.55,61.67,4741307
AIV,2017-11-08,44.84,45.45,44.84,45.36,658383
AIZ,2017-11-08,98.88,99.36,97.98,98.38,480779
AJG,2017-11-08,63.63,63.78,63.33,63.53,663153
AKAM,2017-11-08,53.85,53.93,53.23,53.76,1437890
ALB,2017-11-08,143.53,144.99,142.5,144.58,1750031
ALGN,2017-11-08,246,253.65,246,252.74,1080490
ALK,2017-11-08,62.05,62.4812,61.36,62.08,2022915
ALLE,2017-11-08,83.44,83.51,81.96,83.43,388736
ALL,2017-11-08,99.23,99.73,98.97,99.09,1921056
ALXN,2017-11-08,117.96,118.74,114.1,115.39,2210990
AMAT,2017-11-08,56.49,57.13,56.22,56.92,7468240
AMD,2017-11-08,11.94,11.95,11.51,11.71,59065041
AME,2017-11-08,68.25,68.6,67.53,68.05,1322194
AMGN,2017-11-08,174,174.65,173.18,173.58,2003416
AMG,2017-11-08,185.07,186.5,184.18,185.95,238045
AMP,2017-11-08,158.92,160.1,158.38,159.99,511899
AMT,2017-11-08,150.3,155.28,150.15,152.72,2334794
AMZN,2017-11-08,1122.82,1135.54,1119.11,1132.88,2581451
ANDV,2017-11-08,110.82,111.36,110.12,111.14,988807
ANSS,2017-11-08,151.36,152.72,149.7,151.48,487800
ANTM,2017-11-08,216.31,218.88,215.17,216.87,1149394
AON,2017-11-08,140.64,141.22,139.86,140.87,1364554
AOS,2017-11-08,59.26,59.82,59.04,59.57,669619
APA,2017-11-08,45.11,45.29,44.11,44.51,4365496
APC,2017-11-08,51,51.59,50.35,51.16,4630144
APD,2017-11-08,159.78,161.1,159.71,160.94,672629
APH,2017-11-08,87.34,87.85,87.11,87.74,839975
ARE,2017-11-08,125.73,126.88,125.73,126.23,368104
ARNC,2017-11-08,24.97,25.09,24.54,24.78,4166035
ATVI,2017-11-08,62.5,64.9,62.15,64.55,12604699
AVB,2017-11-08,183.66,186.79,183.185,186.69,605457
AVGO,2017-11-08,269.33,273.82,267.24,272.4,3025390
AVY,2017-11-08,107.18,108.27,107.1,107.75,615369
AWK,2017-11-08,89.85,90.485,89.42,90.24,843607
AXP,2017-11-08,95.1,95.28,94.45,95.13,2163747
AYI,2017-11-08,159.73,160.41,157.37,158.27,804842
AZO,2017-11-08,603.32,609.4,595.44,596.03,292251
A,2017-11-08,68.1,68.33,67.771,68.11,977616
BAC,2017-11-08,26.96,26.96,26.49,26.79,83128157
BAX,2017-11-08,64.25,65.15,64.09,65.01,1887408
BA,2017-11-08,266.14,267.62,265.29,265.57,2841807
BBT,2017-11-08,48.13,48.13,47.64,47.75,5981817
BBY,2017-11-08,55.02,56.78,54.72,56.55,3571434
BDX,2017-11-08,221.43,222.325,220.27,221.43,1224973
BEN,2017-11-08,41.72,41.99,41.36,41.89,3167342
BF.B,2017-11-08,55.74,56.47,55.575,56.46,559841
BHF,2017-11-08,56.58,56.81,55.88,56.29,590055
BHGE,2017-11-08,33.24,33.72,32.79,32.84,3370157
BIIB,2017-11-08,314.81,314.81,311.64,312.58,1232174
BK,2017-11-08,51.07,51.42,50.89,51.22,3267691
BLK,2017-11-08,472.14,473.93,470.96,472.2,362202
BLL,2017-11-08,41.05,41.16,40.67,40.74,3323242
BMY,2017-11-08,61.63,62.82,61.625,62.58,4535865
BRK.B,2017-11-08,186.31,186.89,184.35,184.6,4118808
BSX,2017-11-08,27.82,28.13,27.64,28.1,7645584
BWA,2017-11-08,52.19,52.35,51.46,52.19,1157662
BXP,2017-11-08,124.08,125.25,123.91,124.74,620928
CAG,2017-11-08,33.85,34.38,33.85,34.31,2044805
CAH,2017-11-08,60.27,61.07,60.06,60.99,2481492
CAT,2017-11-08,138.4,138.75,137.18,137.29,1933255
CA,2017-11-08,32.33,32.68,32.25,32.62,1431621
CBG,2017-11-08,40.69,41.215,40.63,41,2897158
CBOE,2017-11-08,113.31,113.77,112.62,113.42,743343
CBS,2017-11-08,57.37,57.84,56.6,57.25,12565659
CB,2017-11-08,151.66,151.66,149.62,150.1,1466340
CCI,2017-11-08,111.63,114.97,111.63,114.03,2104248
CCL,2017-11-08,65.89,66.06,65.16,65.93,2530413
CDNS,2017-11-08,44.25,44.39,43.98,44.07,2002259
CELG,2017-11-08,102.86,103.52,101.21,101.65,6407786
CERN,2017-11-08,65.85,66.47,65.6,66.28,1331746
CFG,2017-11-08,37.45,37.57,36.98,37.31,5045840
CF,2017-11-08,36.97,37.86,36.52,37.78,3320504
CHD,2017-11-08,44,44.74,44,44.45,2412120
CHK,2017-11-08,4.16,4.17,3.97,3.97,29635741
CHRW,2017-11-08,80.26,80.93,79.995,80.63,1567423
CHTR,2017-11-08,342.58,343.84,335.5124,337.9,1372574
CINF,2017-11-08,72.87,73.31,72.54,72.7,383235
CI,2017-11-08,205,205,200.48,200.5,1636812
CLX,2017-11-08,130,131.58,129.69,131.05,898457
CL,2017-11-08,73.15,73.6202,72.52,73.27,5569116
CMA,2017-11-08,76.68,76.88,75.57,76.14,1980854
CMCSA,2017-11-08,36.51,36.63,36.07,36.21,23914880
CME,2017-11-08,137.56,138.145,137.24,137.6,796976
CMG,2017-11-08,274.45,275.9181,272.53,273.9,598887
CMI,2017-11-08,171.86,172.0725,170.54,171.38,1214701
CMS,2017-11-08,48.79,49.17,48.72,49.13,2918844
CNC,2017-11-08,94.72,94.739,92.175,93.15,1243798
CNP,2017-11-08,29.92,30.04,29.79,29.95,2137752
COF,2017-11-08,89.8,89.99,88.58,88.97,2240863
COG,2017-11-08,27.8,28.11,27.34,27.82,6921065
COL,2017-11-08,134.2,134.97,134.11,134.55,1107150
COO,2017-11-08,229.67,231.29,228.455,230.48,318582
COP,2017-11-08,54.1,54.22,53.16,53.52,7513026
COST,2017-11-08,166.63,169.19,166.02,169.05,3494941
COTY,2017-11-08,14.51,14.89,14.48,14.76,7242524
CPB,2017-11-08,46.27,47.265,46.21,47.16,1744552
CRM,2017-11-08,102.95,105.25,102.9,105.03,6674504
CSCO,2017-11-08,34.31,34.5,34.12,34.5,13061334
CSRA,2017-11-08,31.3,31.62,29.02,29.56,4131943
CSX,2017-11-08,51.15,51.8599,51.02,51.49,3896621
CTAS,2017-11-08,147.43,149.66,147.32,149.61,404159
CTL,2017-11-08,16.15,16.49,16.07,16.26,13936861
CTSH,2017-11-08,74.85,75.08,74.27,74.38,2556327
CTXS,2017-11-08,84.32,86.05,82.46,85.91,2975725
CVS,2017-11-08,68.91,69.09,68.4001,68.99,8661690
CVX,2017-11-08,116.78,117.15,115.9,116.67,5092845
CXO,2017-11-08,146.38,146.38,143.22,145.06,1487454
C,2017-11-08,72.39,72.57,71.52,72.34,18710614
DAL,2017-11-08,49.75,50.395,49.46,50.06,3512191
DE,2017-11-08,135.75,135.88,134.52,134.64,1271210
DFS,2017-11-08,66.16,66.25,65.5076,66.09,1634363
DGX,2017-11-08,92.38,93.76,91.76,93.15,928958
DG,2017-11-08,80.71,81.05,80.16,80.7,1150881
DHI,2017-11-08,44.74,45.775,44.625,45.41,5728864
DHR,2017-11-08,92.92,93.36,92.77,93.24,2001527
DISCA,2017-11-08,17.22,17.4793,17.01,17.1,5534548
DISCK,2017-11-08,16.13,16.37,15.94,15.99,3277264
DISH,2017-11-08,49.99,50.2,48.4475,48.73,3750512
DIS,2017-11-08,101.88,102,100.42,101.18,8023234
DLR,2017-11-08,121.98,123.99,121.4,123.5,1454053
DLTR,2017-11-08,93.32,94.6599,93.1,93.9,1193766
DOV,2017-11-08,95.74,96.26,95.56,96.05,787712
DPS,2017-11-08,84.93,85.81,84.46,85.61,1116867
DRE,2017-11-08,28.89,29.08,28.89,29.03,2226157
DRI,2017-11-08,81.62,83.22,81.61,82.12,1348409
DTE,2017-11-08,112.64,113.38,112.43,113.19,744111
DUK,2017-11-08,89.15,89.68,88.67,89.23,3057729
DVA,2017-11-08,53.59,55.45,52.51,54.34,7460298
DVN,2017-11-08,40.92,41.13,40.11,40.26,6517099
DWDP,2017-11-08,71.31,71.5,70.71,70.81,6091437
DXC,2017-11-08,97,99,95.54,96.75,4181388
D,2017-11-08,81.39,81.61,80.33,80.88,1973968
EA,2017-11-08,112.45,115.6,112.1,114.15,3393953
EBAY,2017-11-08,37.3,37.37,36.94,37.01,7095229
ECL,2017-11-08,130.95,131.35,130.11,130.39,1012077
ED,2017-11-08,87.59,88.08,87.24,87.86,1799354
EFX,2017-11-08,107.4,107.98,106.92,107.2,2538979
EIX,2017-11-08,79.29,80.43,79.29,80.2,2393112
EL,2017-11-08,122.5,124,122.5,123.08,2227903
EMN,2017-11-08,90.36,91.11,89.9,90.59,859149
EMR,2017-11-08,63.04,63.22,62.21,62.52,2553277
EOG,2017-11-08,105.51,105.79,103.8,104.33,3426189
EQIX,2017-11-08,486.94,495.345,486.94,492.98,435843
EQR,2017-11-08,69.64,70.4,69.635,70.37,1684302
EQT,2017-11-08,63.37,64.81,62.81,64.45,5371413
ESRX,2017-11-08,60.54,61.34,60.1,61.3,2061508
ESS,2017-11-08,255.72,258.91,255.68,258.79,319557
ES,2017-11-08,64.43,65.01,64.095,64.63,2110831
ETFC,2017-11-08,43.59,43.67,43.19,43.48,1838961
ETN,2017-11-08,78.41,79.21,77.9401,79.05,2281816
ETR,2017-11-08,85.82,86.489,85.6,86.24,1937939
EVHC,2017-11-08,25.54,25.69,24.77,24.79,6085187
EW,2017-11-08,104.5,105.4097,103.92,105.24,2170941
EXC,2017-11-08,41.29,41.47,40.84,41.32,3815502
EXPD,2017-11-08,60.59,61.53,57.59,60.49,2180792
EXPE,2017-11-08,120.24,120.78,117.26,118.56,3063594
EXR,2017-11-08,86,86.99,85.79,86.01,1289948
FAST,2017-11-08,48.15,48.5,47.94,48.47,1632971
FBHS,2017-11-08,64.32,64.34,63.68,64.12,738271
FB,2017-11-08,179.79,180.35,179.11,179.56,10494149
FCX,2017-11-08,14.62,14.94,14.48,14.86,15949421
FDX,2017-11-08,220.43,221.91,219.8262,220.5,972879
FE,2017-11-08,33.08,33.89,33.04,33.73,4221484
FFIV,2017-11-08,120.21,121.8,119.66,121.34,651221
FISV,2017-11-08,126.76,129.11,126.53,128.82,700503
FIS,2017-11-08,90.41,92.105,90,91.65,2400635
FITB,2017-11-08,28.16,28.5,28.15,28.3,6401572
FLIR,2017-11-08,47.09,47.5,46.6,46.99,776248
FLR,2017-11-08,47.97,48.35,47.28,47.62,1841272
FLS,2017-11-08,39.42,39.42,38.8,38.91,1709023
FL,2017-11-08,29.07,29.97,28.42,29.88,3012717
FMC,2017-11-08,93.58,94.87,93.13,93.24,1407565
FOXA,2017-11-08,27.71,28.6,27.47,28.09,11090503
FOX,2017-11-08,26.84,27.39,26.74,27.35,5692463
FRT,2017-11-08,128.83,130.14,128.2,128.87,289056
FTI,2017-11-08,29.35,29.445,29.035,29.14,2981339
FTV,2017-11-08,73.21,73.25,72.68,72.77,1130286
F,2017-11-08,12.14,12.16,12.01,12.06,34127543
GD,2017-11-08,203.89,203.96,202.5,202.62,841222
GE,2017-11-08,20.21,20.32,20.07,20.12,39682539
GGP,2017-11-08,22.15,22.22,21.495,21.76,21977401
GILD,2017-11-08,73.32,73.37,72.72,73.1,8095395
GIS,2017-11-08,51.49,52.25,51.38,52.24,3989852
GLW,2017-11-08,32.19,32.325,32,32.22,4537019
GM,2017-11-08,41.86,42.12,41.53,42.11,14221588
GOOGL,2017-11-08,1050.05,1062.69,1047.05,1058.29,1214600
GOOG,2017-11-08,1030.52,1043.52,1028.45,1039.85,1088716
GPC,2017-11-08,86.66,86.8,85.83,86.02,1555250
GPN,2017-11-08,103.11,103.75,100.04,101.65,2263410
GPS,2017-11-08,25.47,25.9,25.41,25.67,4115089
GRMN,2017-11-08,59.29,59.8,58.9102,59.65,828090
GS,2017-11-08,239.2,242.32,237.55,241.25,2349780
GT,2017-11-08,29.54,29.71,29.08,29.24,3718133
GWW,2017-11-08,205.16,210.31,203.8,208.13,1068467
HAL,2017-11-08,45.02,45.6012,44.67,45.12,6728855
HAS,2017-11-08,89.82,89.9,88.21,89.01,1630737
HBAN,2017-11-08,13.41,13.43,13.24,13.29,8270395
HBI,2017-11-08,19.12,19.945,19.065,19.69,13026754
HCA,2017-11-08,77.71,79.62,77.5,78.86,2653139
HCN,2017-11-08,68.55,69.19,68.2,68.75,2142685
HCP,2017-11-08,26.91,27.07,26.79,26.99,5084411
HD,2017-11-08,163.34,164.68,163.27,164.05,2912866
HES,2017-11-08,47.86,48,46.8,47.08,3698780
HIG,2017-11-08,55.36,55.47,55.1,55.2,1560756
HII,2017-11-08,235,253.44,235,251.96,1008558
HLT,2017-11-08,72.67,73.45,72.3602,72.9,1473462
HOG,2017-11-08,44.73,45.52,44.52,45.51,1876750
HOLX,2017-11-08,39.29,39.75,38.96,39.54,3995572
HON,2017-11-08,146.81,147.51,146.54,146.86,2514718
HPE,2017-11-08,13.56,13.59,13.46,13.54,7751865
HPQ,2017-11-08,21.34,21.47,21.24,21.42,6061868
HP,2017-11-08,58.5,59.462,58.22,59.1,1834460
HRB,2017-11-08,24.12,25.35,23.99,25.25,3135210
HRL,2017-11-08,31.65,32.19,31.55,32.15,2539972
HRS,2017-11-08,139.29,141.54,139,141.29,600963
HSIC,2017-11-08,70.75,71.48,68.35,70,3021356
HST,2017-11-08,19.79,20.19,19.75,20.19,8692219
HSY,2017-11-08,105.95,107.92,105.94,107.75,798460
HUM,2017-11-08,252.86,254.16,238.59,243.48,2594286
IBM,2017-11-08,151.6,151.7944,150.28,151.57,4634439
ICE,2017-11-08,65.52,66.38,65.52,65.99,2293795
IDXX,2017-11-08,149.83,151.41,149.13,150.07,526561
IFF,2017-11-08,149.85,149.87,147.25,147.53,435163
ILMN,2017-11-08,211.31,211.35,208.942,211.2,379124
INCY,2017-11-08,108.22,109.42,104.9149,104.98,1365375
INFO,2017-11-08,43.7,44.44,43.345,43.93,2106676
INTC,2017-11-08,46.62,46.7,46.28,46.7,21565759
INTU,2017-11-08,152.61,153.19,151.67,152.96,734279
IPG,2017-11-08,18.53,18.94,18.46,18.62,7547892
IP,2017-11-08,55.06,55.41,54.53,55.28,1748763
IQV,2017-11-08,108.52,108.82,103.82,104.72,3089197
IRM,2017-11-08,40.6,40.9231,40.6,40.77,993302
IR,2017-11-08,85.63,85.91,84.62,85.68,1482162
ISRG,2017-11-08,391,393.51,387.17,392.34,490181
ITW,2017-11-08,157.29,157.96,157.12,157.65,425843
IT,2017-11-08,119,119.01,117.17,118.81,516408
IVZ,2017-11-08,35.59,35.72,35.41,35.69,2081504
JBHT,2017-11-08,106.4,106.4,103.035,104.36,1447592
JCI,2017-11-08,40.88,41.175,40.68,41,3617333
JEC,2017-11-08,60.77,61.14,60.17,61.12,692819
JNJ,2017-11-08,139.7,141.87,139.4601,141.32,4440729
JNPR,2017-11-08,24.48,24.86,24.33,24.79,5457897
JPM,2017-11-08,98.27,98.37,97.15,97.64,18524671
JWN,2017-11-08,38.13,38.66,37.7924,38.3,1866151
KEY,2017-11-08,18.05,18.09,17.87,17.93,11375029
KHC,2017-11-08,78.64,80.09,78.22,79.58,4058749
KIM,2017-11-08,18.78,19.29,18.78,18.93,3299138
KLAC,2017-11-08,107.59,107.85,106.3,107.08,1111129
KMB,2017-11-08,112.57,114.4,112.57,113.23,2005313
KMI,2017-11-08,18.01,18.0868,17.905,18,10239456
KMX,2017-11-08,73.11,73.8,72.82,73.44,1357853
KORS,2017-11-08,54.4,54.5,53.77,53.95,3066136
KO,2017-11-08,45.98,46.19,45.87,46.18,7586867
KR,2017-11-08,21.31,21.89,21.27,21.85,8955086
KSS,2017-11-08,40.87,41.62,40.42,40.79,5923212
KSU,2017-11-08,105.88,106.11,104.72,105.74,605991
K,2017-11-08,61,62.97,60.86,62.82,4624456
LB,2017-11-08,46.87,47.53,46.5,47.38,2897584
LEG,2017-11-08,45.89,46.06,45.38,45.72,796335
LEN,2017-11-08,55.1765,57.4216,54.7647,57.4118,5593860
LH,2017-11-08,151.87,153.12,150,151.79,482949
LKQ,2017-11-08,36.97,37.07,36.68,36.91,1377319
LLL,2017-11-08,185.8,187.7,185.64,187.05,477222
LLY,2017-11-08,83,84.39,83,84.01,2329113
LMT,2017-11-08,313.44,315.7,313.3,315.64,730128
LNC,2017-11-08,75.19,75.7,74.76,75.33,896502
LNT,2017-11-08,44.07,44.29,43.69,44.07,1296319
LOW,2017-11-08,77.5,78.52,77.19,78.09,4745683
LRCX,2017-11-08,209.2,211.41,206.88,211.24,1565032
LUK,2017-11-08,25.78,26.04,25.61,26.03,1713747
LUV,2017-11-08,53.74,54.37,53.46,54.01,3093445
LYB,2017-11-08,105.63,106.02,104.921,105.86,1615120
L,2017-11-08,49.49,49.68,49.425,49.58,800153
MAA,2017-11-08,105.2,105.91,105.2,105.61,389395
MAC,2017-11-08,58.76,60.22,58.19,58.84,3475912
MAR,2017-11-08,121,124.34,119.19,119.98,6163025
MAS,2017-11-08,38.99,39.285,38.595,39.13,3395859
MAT,2017-11-08,13.06,13.415,12.93,13.3,6871153
MA,2017-11-08,149.47,150.24,148.2,149.97,3786823
MCD,2017-11-08,170.17,170.92,169.45,170.1,2605530
MCHP,2017-11-08,91.35,93.12,90.9062,92.81,4605102
MCK,2017-11-08,136.65,141.73,136.35,140.36,2206876
MCO,2017-11-08,143.64,144.98,143.17,144.93,552362
MDLZ,2017-11-08,40.97,41.77,40.97,41.6,11386553
MDT,2017-11-08,78.16,78.16,77.22,77.81,4468005
MET,2017-11-08,53.4,53.4,52.78,53.02,4706474
MGM,2017-11-08,31.8,33.59,31.74,33.06,17296400
MHK,2017-11-08,261.1,263.665,259.76,263.48,372169
MKC,2017-11-08,95.32,96.57,95.32,96.43,857294
MLM,2017-11-08,210.1,213.53,208.61,213.2,468637
MMC,2017-11-08,82.54,83.009,82.21,82.43,1523912
MMM,2017-11-08,229.84,230.65,229.38,229.83,1510323
MNST,2017-11-08,57.92,58.3,57.66,58,3257344
MON,2017-11-08,119.36,119.6,117.145,117.38,5154565
MOS,2017-11-08,22.56,22.795,22.34,22.64,4764191
MO,2017-11-08,64.25,65.17,64.12,64.59,5700504
MPC,2017-11-08,63.29,63.41,62.56,63.22,4834161
MRK,2017-11-08,55.5,56.72,55.46,56.58,15132913
MRO,2017-11-08,16.12,16.12,15.66,15.75,18182248
MSFT,2017-11-08,84.14,84.61,83.83,84.56,18034170
MSI,2017-11-08,91.99,93.11,91.4,92.66,672887
MS,2017-11-08,49.21,49.38,48.73,49.04,8435662
MTB,2017-11-08,162.69,163,160.34,161.21,1142439
MTD,2017-11-08,625.79,625.79,614.65,623.72,267862
MU,2017-11-08,43.85,44.14,43.45,44.09,19519585
MYL,2017-11-08,36.72,37.75,36.26,37.24,5854406
M,2017-11-08,17.51,17.93,17.42,17.57,19900157
NAVI,2017-11-08,12.11,12.35,11.88,12.05,2538014
NBL,2017-11-08,28.92,28.92,28.185,28.43,5173581
NCLH,2017-11-08,55.37,55.63,54.81,55.56,1423638
NDAQ,2017-11-08,72.12,72.91,71.95,72.74,633580
NEE,2017-11-08,154.99,155.74,153.91,154.92,1992742
NEM,2017-11-08,36.24,36.49,36.14,36.31,3161639
NFLX,2017-11-08,196,197.09,194.74,196.44,4237398
NFX,2017-11-08,32.71,32.86,31.95,32.28,2300125
NI,2017-11-08,27.43,27.605,27.34,27.52,1462035
NKE,2017-11-08,55,55.77,54.89,55.76,7079371
NLSN,2017-11-08,37.87,38.35,37.495,37.54,5172432
NOC,2017-11-08,303.3,304.25,302.5,303.3,524651
NOV,2017-11-08,35,35.63,34.91,35.02,4073273
NRG,2017-11-08,28.33,28.45,27.59,28.02,4859364
NSC,2017-11-08,129.47,129.6,128.19,129.33,1582193
NTAP,2017-11-08,44.64,45.5,44.48,45.33,1567273
NTRS,2017-11-08,92.47,93.27,91.85,92.87,829125
NUE,2017-11-08,57.51,57.85,57.08,57.7,1284799
NVDA,2017-11-08,211.85,212,207.2401,209.16,13074705
NWL,2017-11-08,30.87,31.54,30.65,31.41,9339621
NWSA,2017-11-08,14.08,14.15,14.0125,14.14,1389368
NWS,2017-11-08,14.4,14.5,14.3,14.45,371568
OKE,2017-11-08,53.06,53.55,52.84,53.1,2162771
OMC,2017-11-08,65.62,65.94,65.32,65.6,1377608
ORCL,2017-11-08,50.33,50.74,50.2,50.54,7978663
ORLY,2017-11-08,208.36,212,207.84,209.65,740499
OXY,2017-11-08,68.62,68.66,67.79,68.17,4635571
O,2017-11-08,56.3,56.8368,56.02,56.17,1172191
PAYX,2017-11-08,64.15,64.6,64.09,64.55,1097236
PBCT,2017-11-08,17.99,18.12,17.79,17.95,2212816
PCAR,2017-11-08,70.39,70.6,70.01,70.52,989819
PCG,2017-11-08,56.2,56.61,55.68,55.83,6035358
PCLN,2017-11-08,1650,1669.98,1630.56,1661.11,1332403
PDCO,2017-11-08,34.83,35.25,33.96,34.07,1860139
PEG,2017-11-08,49.84,50.28,49.69,50.2,2503570
PEP,2017-11-08,110.57,112.04,110.5,112,3685289
PFE,2017-11-08,35.37,35.39,35.03,35.34,13569440
PFG,2017-11-08,68.9,68.99,67.7,68.49,1429860
PGR,2017-11-08,50.4,50.72,50.28,50.55,1778767
PG,2017-11-08,86.99,87.6,86.8,87.58,6909955
PHM,2017-11-08,30.35,30.985,30.12,30.91,3537762
PH,2017-11-08,184.65,185.24,183.59,184.87,425284
PKG,2017-11-08,111,111.58,110.53,111.41,883439
PKI,2017-11-08,71.04,71.72,70.78,71.48,472232
PLD,2017-11-08,66.49,67.05,66.4,66.72,1714235
PM,2017-11-08,103.02,103.39,102.66,103.09,4882725
PNC,2017-11-08,133.59,134.21,132.77,133.29,2217767
PNR,2017-11-08,68.87,69.19,68.64,69.17,478773
PNW,2017-11-08,89.67,89.995,89.02,89.79,639757
PPG,2017-11-08,116.22,116.45,115.54,116.12,877080
PPL,2017-11-08,37.11,37.355,36.815,36.92,3770774
PRGO,2017-11-08,80.13,82.02,79.7,81.2,2184515
PRU,2017-11-08,111.93,113.02,111.32,112.44,1966410
PSA,2017-11-08,211.76,213.93,211.28,213.19,760903
PSX,2017-11-08,94.52,94.67,94.02,94.55,2035370
PVH,2017-11-08,122.45,124.61,120.91,123.57,898348
PWR,2017-11-08,36.05,36.6,35.84,36.34,1404489
PXD,2017-11-08,160.81,162.52,158.9,159.57,1955193
PX,2017-11-08,149.05,150.05,148.69,149.97,1760492
PYPL,2017-11-08,74,75,73.31,74.77,7593063
QCOM,2017-11-08,64.21,65.79,64.21,65.49,26515424
QRVO,2017-11-08,78.48,80.94,78.11,80.82,1716665
RCL,2017-11-08,129.49,130.18,128.36,128.92,1779046
REGN,2017-11-08,418.01,432.5,405,415.17,1310387
REG,2017-11-08,65.31,66.26,65.31,65.76,995003
RE,2017-11-08,226.12,229.07,225.13,228.36,580861
RF,2017-11-08,15.41,15.5,15.2,15.36,13251302
RHI,2017-11-08,52.35,52.91,52.15,52.74,670260
RHT,2017-11-08,121.78,124.45,121.58,123.92,1388509
RJF,2017-11-08,83.7,84.6999,83.18,84.17,497223
RL,2017-11-08,85.13,86.69,84.53,85.43,2051785
RMD,2017-11-08,82.16,82.75,81.78,82.19,1230839
ROK,2017-11-08,192.7,199.39,192,193.78,1459845
ROP,2017-11-08,260.11,260.37,258.71,259.26,355450
ROST,2017-11-08,64.63,64.88,63.78,63.87,2373361
RRC,2017-11-08,18.99,18.99,18.3,18.62,9038804
RSG,2017-11-08,64.03,64.24,63.83,63.88,844438
RTN,2017-11-08,186.9,188.54,186.9,187.83,1263474
SBAC,2017-11-08,165,170.53,165,169.5,878075
SBUX,2017-11-08,57.03,58.01,57,57.91,13533654
SCG,2017-11-08,44.45,44.86,43.08,43.23,2412712
SCHW,2017-11-08,44.12,44.379,43.87,44.28,3927882
SEE,2017-11-08,43.83,45.19,43.83,44.8,3904621
SHW,2017-11-08,394.66,396.4,391.51,395.51,373900
SIG,2017-11-08,66.69,68.03,66.23,67.29,1101724
SJM,2017-11-08,101.94,103.69,101.51,103.38,1467868
SLB,2017-11-08,66.65,67.58,66.08,67.06,8008318
SLG,2017-11-08,96.43,97.46,96.16,97.04,1409839
SNA,2017-11-08,158.33,158.37,155.568,157.33,1191222
SNI,2017-11-08,80.29,80.4,78.57,78.85,1853857
SNPS,2017-11-08,86.89,87.24,86.8,87.07,902251
SO,2017-11-08,51.74,52,51.24,51.77,5424971
SPGI,2017-11-08,158.62,160.495,157.85,160.06,1051565
SPG,2017-11-08,159.09,160.14,155.68,157.03,2289353
SRCL,2017-11-08,66.98,67.37,66.6804,67.1,922226
SRE,2017-11-08,120.25,121.375,120.13,121.03,1632569
STI,2017-11-08,58.06,58.08,57.24,57.61,6027476
STT,2017-11-08,90.1,91.39,89.68,91.13,1892186
STX,2017-11-08,37.04,38.2,36.731,37.71,4241354
STZ,2017-11-08,215.99,217.89,215.31,217.63,1757558
SWKS,2017-11-08,111.33,113.25,110.87,113.15,2773578
SWK,2017-11-08,164.23,166.38,164.04,165.72,1062296
SYF,2017-11-08,32.28,32.39,31.79,32.07,4130146
SYK,2017-11-08,156.02,156.79,155.63,156.46,710209
SYMC,2017-11-08,28.68,29.09,28.58,29.03,6744822
SYY,2017-11-08,54.9,55.31,54.87,55.16,1557915
TAP,2017-11-08,79.2,79.81,78.61,79.63,1230227
TDG,2017-11-08,282.17,285.565,281.56,284.97,662033
TEL,2017-11-08,93.11,93.75,92.89,93.7,1117453
TGT,2017-11-08,57.86,58.95,57.38,58.37,4921568
TIF,2017-11-08,91.99,91.99,90.71,90.87,997842
TJX,2017-11-08,67.8,68.47,67.47,67.98,4770869
TMK,2017-11-08,85.06,85.55,84.86,85.24,521066
TMO,2017-11-08,192.71,194.18,192.71,193.86,982028
TPR,2017-11-08,41.67,41.85,39.63,40.08,5228025
TRIP,2017-11-08,30.19,32.32,29.79,31.66,13228319
TROW,2017-11-08,93.5,93.58,91.65,93.49,1447748
TRV,2017-11-08,133.88,134.55,133.44,133.52,1564993
TSCO,2017-11-08,59.16,60.83,59.06,60.64,1933611
TSN,2017-11-08,73.43,74.04,73.17,74,2426657
TSS,2017-11-08,71.84,72.27,70.93,71.99,1205523
TWX,2017-11-08,91.8,92.43,88.12,88.5,56167999
TXN,2017-11-08,98.31,98.76,97.89,98.44,3265643
TXT,2017-11-08,54.28,54.95,54.08,54.85,1082719
T,2017-11-08,32.85,33.5,32.78,33.44,87599244
UAA,2017-11-08,11.84,11.99,11.67,11.97,4825028
UAL,2017-11-08,58.55,59.3,58.39,58.92,2651389
UA,2017-11-08,10.73,10.87,10.525,10.83,5559942
UDR,2017-11-08,39.35,40.06,39.3192,40.05,2409259
UHS,2017-11-08,100.55,101.24,99.56,100.74,715666
ULTA,2017-11-08,198.26,199.4,194.13,195.9,1311573
UNH,2017-11-08,212.08,212.925,210.7,210.77,2261829
UNM,2017-11-08,52.59,52.78,52.31,52.64,1295204
UNP,2017-11-08,116.62,118.17,116.05,117.8,3226114
UPS,2017-11-08,113.66,113.7,112.65,113.13,2371851
URI,2017-11-08,146.92,148.84,146.5,148.74,917616
USB,2017-11-08,53.34,53.44,52.63,52.68,6242110
UTX,2017-11-08,120.52,120.99,120.01,120.28,2011247
VAR,2017-11-08,106.58,107.66,106.05,107.6,936148
VFC,2017-11-08,68.66,69.59,68.47,69.49,1314955
VIAB,2017-11-08,24.61,24.96,24.18,24.3,4639983
VLO,2017-11-08,81.61,81.69,80.63,81.67,2976068
VMC,2017-11-08,122.96,124.18,122.07,123.9,870258
VNO,2017-11-08,74,74.75,74,74.24,1371996
VRSK,2017-11-08,92.14,92.86,91.85,92.57,980810
VRSN,2017-11-08,109.16,110.14,108.59,109.97,796800
VRTX,2017-11-08,151.51,152,146.69,147.4,1191898
VTR,2017-11-08,64.4,64.8,64.31,64.65,1256877
VZ,2017-11-08,45.41,45.52,45.14,45.46,17414813
V,2017-11-08,112.01,112.905,111.82,112.47,4418427
WAT,2017-11-08,195.73,196.88,194.53,196.18,229267
WBA,2017-11-08,67.86,69.125,67.41,68.9,7808332
WDC,2017-11-08,86.26,87.42,85.53,87.12,2777692
WEC,2017-11-08,68.15,68.45,67.76,68.17,1395505
WFC,2017-11-08,54.8,54.99,54.05,54.26,24047114
WHR,2017-11-08,162.67,163.0675,161.81,162.77,543639
WLTW,2017-11-08,160.98,161.68,160.05,160.99,365278
WMB,2017-11-08,28.74,28.75,28.23,28.38,6688679
WMT,2017-11-08,89.11,90.42,89.1,90.26,6767543
WM,2017-11-08,81.54,82.21,81.53,81.84,1301576
WRK,2017-11-08,58.9,59.35,58.45,59.34,1146681
WU,2017-11-08,19.2,19.76,19.125,19.75,4926787
WYNN,2017-11-08,152.25,153,151.09,152.79,2153362
WYN,2017-11-08,108.74,109.21,108.36,109.09,654135
WY,2017-11-08,35.94,36.48,35.91,36.41,4026503
XEC,2017-11-08,125.58,127.89,121.25,125.34,1480059
XEL,2017-11-08,49.93,50.37,49.93,50.25,4501410
XLNX,2017-11-08,73.86,73.86,73.16,73.62,1306372
XL,2017-11-08,39.98,39.98,39.495,39.53,1816196
XOM,2017-11-08,83.36,83.5,82.86,83.47,8691551
XRAY,2017-11-08,64.44,64.55,63.98,64.51,1716755
XRX,2017-11-08,28.59,29.5,28.51,29.37,2301663
XYL,2017-11-08,66.61,67.03,66.29,66.55,487783
YUM,2017-11-08,80.56,81.65,80.03,81.13,2534454
ZBH,2017-11-08,113.41,113.66,112.64,113.39,830341
ZION,2017-11-08,44.72,44.92,44.1643,44.54,2940683
ZTS,2017-11-08,68,69.62,67.76,69.51,3933647
AAL,2017-11-09,45.85,46.35,45.36,45.77,3559185
AAPL,2017-11-09,175.11,176.095,173.14,175.88,29185668
AAP,2017-11-09,79.56,81.09,79.14,80.45,1898501
ABBV,2017-11-09,95.29,96.37,95.26,95.89,5186792
ABC,2017-11-09,75.07,76.63,74.9,75.27,2576836
ABT,2017-11-09,55.06,55.5,54.91,55.45,3299772
ACN,2017-11-09,144.61,144.73,142.97,143.83,1288737
ADBE,2017-11-09,182.88,183.079,179.03,181.92,2703644
ADI,2017-11-09,91.67,91.69,87.98,89.7,3143571
ADM,2017-11-09,39.69,40.15,39.51,39.6,3908226
ADP,2017-11-09,112.04,113.15,110.77,111.97,1514916
ADSK,2017-11-09,122.9,123.09,120.01,122.4,1465485
ADS,2017-11-09,227.88,228.94,226,227.91,319046
AEE,2017-11-09,62.4,62.895,62.19,62.82,994951
AEP,2017-11-09,74.86,75.5,74.72,75.49,1728666
AES,2017-11-09,10.44,10.52,10.28,10.3,6323625
AET,2017-11-09,174.42,175.32,171.26,172.53,2139336
AFL,2017-11-09,83.81,84.38,83.55,84.08,931010
AGN,2017-11-09,174,175.6,172.33,173,2182560
AIG,2017-11-09,61.5,62.39,61.31,62.24,4566499
AIV,2017-11-09,45.11,45.485,45.11,45.21,694425
AIZ,2017-11-09,98.14,99.73,98.1,98.71,409236
AJG,2017-11-09,63.3,63.77,63.14,63.65,317239
AKAM,2017-11-09,53.66,53.87,53.01,53.85,1790227
ALB,2017-11-09,142.11,142.435,136.39,140.84,2588518
ALGN,2017-11-09,251.8,254.19,245.531,249.63,1313275
ALK,2017-11-09,61.94,62.42,61.65,62.38,1578025
ALLE,2017-11-09,83.06,83.35,81.46,82.08,429499
ALL,2017-11-09,98.74,99.36,98.21,98.95,1768750
ALXN,2017-11-09,114.52,117.0099,114.485,116.37,1364331
AMAT,2017-11-09,56.48,56.58,54.8008,55.48,10258117
AMD,2017-11-09,11.25,11.35,11.03,11.12,76472154
AME,2017-11-09,67.7,68.6,67.6,68.01,1284001
AMGN,2017-11-09,172.75,174.23,171.31,174,2002798
AMG,2017-11-09,184.42,186.63,184.01,185.11,369246
AMP,2017-11-09,158.91,160.245,157.57,159.05,662850
AMT,2017-11-09,151.8,153.0075,150.56,151.82,1819271
AMZN,2017-11-09,1125.96,1129.62,1115.77,1129.13,3725774
ANDV,2017-11-09,109.62,109.89,103.44,107,2952869
ANSS,2017-11-09,150.75,151.34,149,150.47,368790
ANTM,2017-11-09,215.75,217.11,213.29,215.98,916411
AON,2017-11-09,140.59,143.59,140.07,143.46,1375045
AOS,2017-11-09,58.95,59.24,58.2905,58.67,672108
APA,2017-11-09,44.32,45.63,44.14,45.24,3443997
APC,2017-11-09,51.02,51.83,50.845,51.4,4221999
APD,2017-11-09,160.02,162.31,159.67,160.55,1162893
APH,2017-11-09,87.18,87.39,86.1446,86.72,837091
ARE,2017-11-09,125.89,126.59,125.47,126.1,331757
ARNC,2017-11-09,24.6,24.6,24.13,24.45,2888827
ATVI,2017-11-09,63.49,64.18,62.59,63.31,5322311
AVB,2017-11-09,186.335,188.39,186.08,187.47,627997
AVGO,2017-11-09,268.64,270.4,262.5,265.64,3015569
AVY,2017-11-09,107.16,107.51,105.16,105.76,807380
AWK,2017-11-09,89.74,90.4,88.71,89.31,964950
AXP,2017-11-09,94.34,94.655,93.2804,93.75,3924629
AYI,2017-11-09,157.12,160.98,157.03,160.08,282446
AZO,2017-11-09,595.92,606.77,591.51,605.97,437139
A,2017-11-09,67.92,67.98,66.91,67.47,1665042
BAC,2017-11-09,26.49,26.66,26.12,26.49,95069232
BAX,2017-11-09,64.94,65.405,64.7,65.39,1626692
BA,2017-11-09,265.01,266.75,259.5626,262.7,3215203
BBT,2017-11-09,47.23,47.53,46.585,46.75,6666807
BBY,2017-11-09,56.16,56.49,55.27,55.93,3518602
BDX,2017-11-09,220.97,224.58,220.525,224.48,988351
BEN,2017-11-09,41.58,41.72,40.89,41.33,2921025
BF.B,2017-11-09,56.26,56.8,56.14,56.77,496527
BHF,2017-11-09,56.14,56.79,56.02,56.5,711822
BHGE,2017-11-09,32.69,32.95,32.19,32.74,3858096
BIIB,2017-11-09,312,313.97,308.9,309.96,894157
BK,2017-11-09,50.85,51.24,50.59,50.82,4424470
BLK,2017-11-09,469.36,471.99,462.51,466.6,454974
BLL,2017-11-09,40.45,40.785,40.14,40.32,2857110
BMY,2017-11-09,62.21,62.35,61.76,61.99,3670232
BRK.B,2017-11-09,183.34,184.679,181.76,184.49,3572294
BSX,2017-11-09,27.96,28.61,27.92,28.59,9620058
BWA,2017-11-09,51.7,52.12,51.46,52.1,1428542
BXP,2017-11-09,124.62,126.13,124.1,126.01,752373
CAG,2017-11-09,34.25,34.48,33.905,33.96,2154877
CAH,2017-11-09,60.88,61.63,60.47,60.56,2515341
CAT,2017-11-09,136.44,136.75,134.65,135.34,2940557
CA,2017-11-09,32.36,32.47,32,32.26,1852286
CBG,2017-11-09,40.65,40.81,40.44,40.81,2115802
CBOE,2017-11-09,113.06,114.41,109.84,114.13,853690
CBS,2017-11-09,56.8,58.7,56.67,58.08,12348663
CB,2017-11-09,149.73,151.72,149.25,151.64,1206725
CCI,2017-11-09,113.7,114.56,112.77,113.5,1459589
CCL,2017-11-09,65.67,66.46,65.59,66.18,2708644
CDNS,2017-11-09,43.9,44.19,43.2,43.55,2664636
CELG,2017-11-09,101.01,102.86,100.22,102.46,6800142
CERN,2017-11-09,65.87,66.105,64.69,65.48,1491833
CFG,2017-11-09,36.97,37.32,36.46,36.81,4764533
CF,2017-11-09,37.52,38.01,36.77,37.14,3152454
CHD,2017-11-09,44.38,44.8,43.99,44,2565844
CHK,2017-11-09,4,4.195,3.97,4.11,28473751
CHRW,2017-11-09,80.21,81.09,80.14,80.68,2254907
CHTR,2017-11-09,335.79,342.34,333.055,341.2,1364222
CINF,2017-11-09,72.62,73.27,72.36,73.1,398857
CI,2017-11-09,200,200,196.37,197.52,1774167
CLX,2017-11-09,130.86,131.91,130.09,130.68,504946
CL,2017-11-09,72.96,73.38,72.52,72.91,4336265
CMA,2017-11-09,75.45,76.3,74.34,75.28,1389728
CMCSA,2017-11-09,35.98,36.92,35.83,36.56,16119139
CME,2017-11-09,137.34,138.16,136.35,138.04,764048
CMG,2017-11-09,273.01,276.88,270.12,275,820937
CMI,2017-11-09,170.55,170.735,166.51,167.96,1852452
CMS,2017-11-09,49,49.41,48.88,49.28,2340251
CNC,2017-11-09,92.78,93.345,91.57,93.28,1054942
CNP,2017-11-09,29.83,29.92,29.65,29.81,2318977
COF,2017-11-09,88.38,88.62,86.81,88.11,2143021
COG,2017-11-09,28.25,28.82,28.13,28.56,7253829
COL,2017-11-09,134.33,134.42,132.86,133.49,1797021
COO,2017-11-09,230.58,232.49,229.66,231.95,286724
COP,2017-11-09,53.27,53.65,52.83,53.53,6704217
COST,2017-11-09,167.48,169.31,167.05,169.11,2093622
COTY,2017-11-09,16.86,17.89,16.33,16.8,23030769
CPB,2017-11-09,46.64,47.04,45.58,45.64,3014625
CRM,2017-11-09,104.33,104.44,102.41,103.6,5121381
CSCO,2017-11-09,34.29,34.32,33.871,34.05,16767411
CSRA,2017-11-09,29.37,29.75,28.84,29.03,1630789
CSX,2017-11-09,51.19,51.25,50.17,50.23,5451829
CTAS,2017-11-09,147.48,147.72,144.4,145.43,532904
CTL,2017-11-09,14.8,16.43,14.6,15.48,39219505
CTSH,2017-11-09,73.86,74.24,73.5,73.94,2137864
CTXS,2017-11-09,85.28,85.45,83.255,84.03,2122958
CVS,2017-11-09,69.2,69.43,68.46,69.02,6990310
CVX,2017-11-09,115.9,117.5,115.62,117.24,5101638
CXO,2017-11-09,144.41,145.94,143.725,144.43,939666
C,2017-11-09,71.72,72.76,71.45,72.43,15468706
DAL,2017-11-09,49.7,49.99,49.11,49.19,5583164
DE,2017-11-09,134,134.2,130.77,131.28,2726826
DFS,2017-11-09,65.75,65.97,64.78,65.47,2195339
DGX,2017-11-09,92.94,93.92,92.16,93.02,1843558
DG,2017-11-09,80.18,82.15,80.01,81.91,2275519
DHI,2017-11-09,44.6,46.78,44.31,45.99,9899654
DHR,2017-11-09,93.22,93.27,92.19,92.98,2420968
DISCA,2017-11-09,17.04,17.71,16.96,17.17,5462652
DISCK,2017-11-09,15.91,16.56,15.86,16.1,5471340
DISH,2017-11-09,50,51.89,48.88,50.3,4288758
DIS,2017-11-09,100.83,103.91,100.8,102.68,12086586
DLR,2017-11-09,123.17,123.38,122.1,122.24,732826
DLTR,2017-11-09,93.35,95.09,93.35,94.38,1713550
DOV,2017-11-09,95.24,95.24,93.425,94.01,696797
DPS,2017-11-09,85.49,86.27,85.221,85.69,787242
DRE,2017-11-09,29.03,29.11,28.87,28.93,1769845
DRI,2017-11-09,81.62,82.28,81.27,82.14,1347739
DTE,2017-11-09,112.94,113.53,112.81,113.22,532447
DUK,2017-11-09,89.06,89.735,88.91,89.63,2101566
DVA,2017-11-09,54.31,55.88,54.31,55.11,2957574
DVN,2017-11-09,40.12,41.03,40.07,40.81,4793557
DWDP,2017-11-09,70.5,70.54,70.01,70.23,4529926
DXC,2017-11-09,96.6,97.2,94.46,94.63,2212108
D,2017-11-09,80.72,81.355,80.47,81.24,1430693
EA,2017-11-09,112.99,113.3,110.94,111.89,3403222
EBAY,2017-11-09,36.26,36.36,35.21,35.69,16991691
ECL,2017-11-09,130.43,130.67,129.51,130.25,825422
ED,2017-11-09,87.58,88.08,87.36,87.66,1134749
EFX,2017-11-09,106.34,109.29,106.2238,108.95,2046171
EIX,2017-11-09,79.98,80.36,79.33,80.34,1362491
EL,2017-11-09,122.67,124.1999,122,123.78,1855285
EMN,2017-11-09,89.82,90.29,89.01,89.98,823837
EMR,2017-11-09,62.11,62.315,60.16,61.48,5954086
EOG,2017-11-09,103.83,105.44,103.56,104.78,3045094
EQIX,2017-11-09,491.73,493.91,483.69,484.86,244433
EQR,2017-11-09,70.1,70.455,69.88,69.88,1431871
EQT,2017-11-09,64.54,65.95,64.54,65.91,9547106
ESRX,2017-11-09,60.99,61.32,60.41,60.75,2519617
ESS,2017-11-09,258.54,259.34,256.2,256.95,251726
ES,2017-11-09,64.54,64.87,64.36,64.68,1300941
ETFC,2017-11-09,43.18,43.41,42.555,43.08,1393057
ETN,2017-11-09,78.72,79.49,77.8,77.86,2924342
ETR,2017-11-09,85.96,86.6,85.62,86.42,1282080
EVHC,2017-11-09,24.67,26.08,24.62,25.73,5458932
EW,2017-11-09,105.33,105.42,103.79,104.78,1176296
EXC,2017-11-09,41.21,41.54,41.03,41.14,3580308
EXPD,2017-11-09,60.09,60.4599,59.6,59.87,1414986
EXPE,2017-11-09,118,118.479,116.14,117.32,3181716
EXR,2017-11-09,85.88,86.31,85.15,85.45,749955
FAST,2017-11-09,48.22,48.35,46.7201,47.54,1813932
FBHS,2017-11-09,63.74,64.09,63.42,64,1010543
FB,2017-11-09,178.31,179.4,177.09,179.3,12557573
FCX,2017-11-09,14.64,14.8,14.47,14.72,15748165
FDX,2017-11-09,219.4,219.7499,215.47,217.44,994805
FE,2017-11-09,33.57,33.985,33.51,33.6,3247925
FFIV,2017-11-09,120.82,122.15,120.39,120.96,794855
FISV,2017-11-09,128.12,129.16,127.42,128.88,923578
FIS,2017-11-09,91.5,92.79,90.96,92.52,2704666
FITB,2017-11-09,28.09,28.42,27.79,28.01,6229867
FLIR,2017-11-09,46.81,46.97,46.14,46.34,734765
FLR,2017-11-09,47.18,47.45,46.85,47.05,1664742
FLS,2017-11-09,38.51,39.17,38.38,39,1143406
FL,2017-11-09,29.73,31.37,29.64,30.61,4814297
FMC,2017-11-09,92.55,92.98,91.83,92.16,1127347
FOXA,2017-11-09,27.33,29.77,27.29,28.7,19205152
FOX,2017-11-09,26.76,28.96,26.57,28.13,5278905
FRT,2017-11-09,129.29,132.48,128.91,131.44,516297
FTI,2017-11-09,28.77,29.48,28.69,29.36,3352821
FTV,2017-11-09,72.45,72.85,72.101,72.63,1015688
F,2017-11-09,12.01,12.05,11.93,12.04,26057183
GD,2017-11-09,202.17,202.38,198.6,198.87,1297229
GE,2017-11-09,20.04,20.071,19.85,19.99,50428441
GGP,2017-11-09,21.67,22.42,21.55,22,11629555
GILD,2017-11-09,73.04,73.42,72.62,73.02,5809703
GIS,2017-11-09,52.06,52.61,51.71,51.78,3907576
GLW,2017-11-09,32,32,31.54,31.79,5571803
GM,2017-11-09,42.04,42.155,41.62,42.11,8837271
GOOGL,2017-11-09,1048,1050.88,1035.85,1047.72,1792071
GOOG,2017-11-09,1033.99,1033.99,1019.67,1031.26,1242465
GPC,2017-11-09,85.68,86.31,85.2,85.56,1015493
GPN,2017-11-09,101.3,101.33,97.9,99.32,1781645
GPS,2017-11-09,25.49,26.64,25.43,26.35,4360888
GRMN,2017-11-09,59.2,59.78,59,59.72,1233898
GS,2017-11-09,239.51,242.367,237.84,240.79,2122505
GT,2017-11-09,29.08,29.3298,29.02,29.15,2156596
GWW,2017-11-09,205.84,209.02,200.08,206.07,1762736
HAL,2017-11-09,44.9,45.13,44.5647,45.01,5749482
HAS,2017-11-09,88.32,89.89,87.92,88.69,1637894
HBAN,2017-11-09,13.2,13.37,13.09,13.21,10764818
HBI,2017-11-09,19.69,19.9,19.37,19.47,5842055
HCA,2017-11-09,78.49,79.48,78.46,79.41,2598364
HCN,2017-11-09,68.5,68.875,68.02,68.28,1452268
HCP,2017-11-09,26.83,27.22,26.83,27.02,3623813
HD,2017-11-09,164.1,164.135,162.28,163.27,3381255
HES,2017-11-09,46.83,47.84,46.83,47.53,3649406
HIG,2017-11-09,55.02,55.365,54.835,55.25,1616910
HII,2017-11-09,250.28,250.98,242.15,242.55,409754
HLT,2017-11-09,72.4,72.76,71.7,72.05,2326356
HOG,2017-11-09,45.12,45.93,44.53,45.85,2301731
HOLX,2017-11-09,37.48,39.76,36.5941,39.65,5799293
HON,2017-11-09,146.27,146.45,144.62,145.44,2299684
HPE,2017-11-09,13.48,13.75,13.47,13.72,6230930
HPQ,2017-11-09,21.27,21.4,21.15,21.34,5844795
HP,2017-11-09,58.76,59.6,58.39,59.53,1522489
HRB,2017-11-09,25,25.56,24.86,25.4,3003719
HRL,2017-11-09,32.06,32.35,31.7686,31.95,2247081
HRS,2017-11-09,140.46,140.81,136.77,137.56,672137
HSIC,2017-11-09,69.48,69.99,68.8,69.66,2636316
HST,2017-11-09,20.1,20.23,19.74,20,9603362
HSY,2017-11-09,107.47,108.34,107.3,107.77,852280
HUM,2017-11-09,241.38,247.51,240.29,247.46,1946442
IBM,2017-11-09,149.93,151.8,149.86,150.3,4776056
ICE,2017-11-09,65.63,66.265,65.28,66.2,1699731
IDXX,2017-11-09,149.45,150.74,149,150.19,462556
IFF,2017-11-09,147.2,147.55,146.31,146.74,234112
ILMN,2017-11-09,209,210.56,207.72,209.61,347540
INCY,2017-11-09,104.36,105.31,101.75,102.99,1523590
INFO,2017-11-09,43.74,43.79,43.19,43.2,1258000
INTC,2017-11-09,46.05,46.39,45.65,46.3,25535872
INTU,2017-11-09,152.01,152.59,150.58,152.41,954712
IPG,2017-11-09,18.57,18.96,18.5,18.78,7468948
IP,2017-11-09,55.02,55.33,54.803,54.93,1497871
IQV,2017-11-09,103.55,103.77,101.5,103.51,2696460
IRM,2017-11-09,40.59,41,40.53,40.63,614020
IR,2017-11-09,85.02,85.2,83.81,84.41,1567182
ISRG,2017-11-09,391.56,392.34,388.88,390,791151
ITW,2017-11-09,156.77,156.83,155.22,156.35,1160255
IT,2017-11-09,117.97,118.26,116,117.34,486395
IVZ,2017-11-09,35.42,35.57,35.19,35.5,1865447
JBHT,2017-11-09,104.09,104.09,100.86,102,1255164
JCI,2017-11-09,40.21,41.26,38.28,38.51,10586212
JEC,2017-11-09,60.64,60.64,59.6841,60.28,497614
JNJ,2017-11-09,140.86,141.41,139.8,140.35,3513501
JNPR,2017-11-09,24.59,25.47,24.55,25.35,11103050
JPM,2017-11-09,97.12,98.215,96.81,97.63,13680578
JWN,2017-11-09,38.85,40.8,38.39,40.03,6734246
KEY,2017-11-09,17.8,18.01,17.55,17.85,11951002
KHC,2017-11-09,79.26,79.9399,79.02,79.41,3431471
KIM,2017-11-09,18.84,19.36,18.805,19.07,4627052
KLAC,2017-11-09,106.53,106.54,101.78,102.4,2103353
KMB,2017-11-09,112.92,114.12,112.75,113.29,1572413
KMI,2017-11-09,17.9,18.03,17.82,17.91,10056293
KMX,2017-11-09,72.96,73.35,71.8,72.18,1453467
KORS,2017-11-09,53.73,54.9,53.5,54.53,3167835
KO,2017-11-09,46.12,46.385,46.02,46.23,6501893
KR,2017-11-09,21.81,22.095,21.77,21.95,10807645
KSS,2017-11-09,38.25,41.68,37.97,41.17,24131941
KSU,2017-11-09,105.26,106.36,104.25,105.25,845422
K,2017-11-09,62.69,63.42,62.485,63.28,4600678
LB,2017-11-09,47.02,48.54,46.83,48.25,3650922
LEG,2017-11-09,45.33,45.91,45.21,45.88,773761
LEN,2017-11-09,57.48,59.0692,57.19,58.93,7242565
LH,2017-11-09,151.16,152.14,149.375,152.09,699649
LKQ,2017-11-09,36.76,36.965,36.49,36.93,914210
LLL,2017-11-09,186.17,186.9,184.61,184.76,337209
LLY,2017-11-09,83.82,84.26,83.63,83.99,2096979
LMT,2017-11-09,314.85,315.06,310.28,311.08,889255
LNC,2017-11-09,74.72,75.2,73.77,74.33,1058138
LNT,2017-11-09,43.85,44.18,43.81,44.1,898160
LOW,2017-11-09,77.9,78.305,77.39,78.08,4504215
LRCX,2017-11-09,209.38,209.83,203.25,206.29,2116211
LUK,2017-11-09,25.87,26.1,25.77,26.06,1110905
LUV,2017-11-09,53.72,54.1399,53.27,53.46,3896598
LYB,2017-11-09,105.3,105.98,103.9,104.19,2271568
L,2017-11-09,49.31,49.6,49.15,49.34,1306096
MAA,2017-11-09,105.51,106.21,104.93,105.61,341381
MAC,2017-11-09,57.56,65.97,57.56,62.41,12351613
MAR,2017-11-09,119.26,120.12,118.13,118.81,3148790
MAS,2017-11-09,38.84,39,38.34,38.62,1607333
MAT,2017-11-09,13.24,14.335,13.24,13.93,11460774
MA,2017-11-09,149.27,149.87,147.59,149.29,2716505
MCD,2017-11-09,168.72,169.2,166.1,167,4211770
MCHP,2017-11-09,92.33,92.44,89.58,90.81,3316762
MCK,2017-11-09,140,142.51,139.19,140.11,1817029
MCO,2017-11-09,144.47,144.77,141.9,143.09,572646
MDLZ,2017-11-09,41.31,41.63,41.22,41.35,6746799
MDT,2017-11-09,80.14,81.12,79.46,80.81,8803366
MET,2017-11-09,52.74,53.085,52.36,52.81,4588991
MGM,2017-11-09,32.71,33.15,32.15,32.75,8710238
MHK,2017-11-09,262.36,264.85,261.95,264.61,352408
MKC,2017-11-09,96.44,96.84,95.38,95.51,829013
MLM,2017-11-09,212.68,214,209.58,212.95,474656
MMC,2017-11-09,82.07,83.04,82.07,82.93,1262052
MMM,2017-11-09,228.54,229.4,227.05,228.39,1568600
MNST,2017-11-09,56,59.88,56,58.68,4808639
MON,2017-11-09,117.8,118.18,116.98,117.34,3607896
MOS,2017-11-09,22.42,22.8,22.29,22.5,5843488
MO,2017-11-09,64.41,64.79,64.12,64.51,3791720
MPC,2017-11-09,62.62,62.73,60.9,61.66,5013691
MRK,2017-11-09,56.55,56.66,55.615,56.21,14063780
MRO,2017-11-09,15.69,15.9,15.6,15.78,13248474
MSFT,2017-11-09,84.11,84.27,82.9,84.09,21171550
MSI,2017-11-09,92,92.11,91.26,91.61,627781
MS,2017-11-09,48.78,49.28,48.26,48.82,6181998
MTB,2017-11-09,160.28,160.85,156.68,158.61,1109966
MTD,2017-11-09,621.46,627.26,617.99,626.82,158938
MU,2017-11-09,43.69,43.69,42.58,43.5,32283890
MYL,2017-11-09,36.63,38.18,36.57,38.08,4659377
M,2017-11-09,18.01,20.1,17.8,19.5,60720709
NAVI,2017-11-09,11.96,12.33,11.91,12.14,2526027
NBL,2017-11-09,28.28,28.82,28.1,28.45,5640822
NCLH,2017-11-09,55.74,58.27,55.29,56.89,3116267
NDAQ,2017-11-09,72.56,73.79,72.15,73.73,1001399
NEE,2017-11-09,154.34,155.61,154.1003,155.25,1193377
NEM,2017-11-09,36.22,36.42,35.74,35.88,4036076
NFLX,2017-11-09,194.46,194.49,190.81,193.9,5910216
NFX,2017-11-09,32.06,33.31,31.92,32.99,2076988
NI,2017-11-09,27.41,27.6,27.32,27.52,1939091
NKE,2017-11-09,55.5,56.35,55.31,56.13,10940531
NLSN,2017-11-09,35.76,37.43,34.22,37.1,8636050
NOC,2017-11-09,302.87,303.58,298.09,299.14,529023
NOV,2017-11-09,34.93,35.07,34.51,34.55,2777188
NRG,2017-11-09,28.07,28.53,27.645,27.82,3664621
NSC,2017-11-09,128.49,129.29,127.63,127.99,1092892
NTAP,2017-11-09,46.15,47.2,45.93,46.3,3625788
NTRS,2017-11-09,92.31,93.13,91.2,92.16,550019
NUE,2017-11-09,57.09,57.17,56.35,56.52,1919192
NVDA,2017-11-09,205.27,206.33,200.37,205.32,23432127
NWL,2017-11-09,30.97,31.22,29.905,30.1,7800239
NWSA,2017-11-09,14.13,14.56,14.07,14.36,2507126
NWS,2017-11-09,14.4,14.85,14.35,14.75,525463
OKE,2017-11-09,52.81,53.35,52.53,52.99,2040865
OMC,2017-11-09,65.44,68.0575,65.32,67.28,3915901
ORCL,2017-11-09,50.14,50.22,48.54,49.24,16156506
ORLY,2017-11-09,209.11,211.95,207.31,211.09,618552
OXY,2017-11-09,67.95,68.88,67.92,68.7,2862799
O,2017-11-09,56,56.87,55.86,56.26,987306
PAYX,2017-11-09,64.12,64.9,64.12,64.76,1668593
PBCT,2017-11-09,17.88,17.97,17.645,17.76,2495595
PCAR,2017-11-09,70,70.38,69.07,69.42,2316767
PCG,2017-11-09,55.72,56.34,55.45,55.95,4561593
PCLN,2017-11-09,1656.93,1707.22,1640.17,1703.14,1240330
PDCO,2017-11-09,34.03,34.04,33.18,34.03,2164038
PEG,2017-11-09,50.05,50.495,49.901,50.27,1984742
PEP,2017-11-09,111.35,112.44,111.02,111.48,2825031
PFE,2017-11-09,35.08,35.25,34.84,35.2,13307269
PFG,2017-11-09,68.02,68.605,67.31,68.42,1676757
PGR,2017-11-09,50.39,50.73,50.14,50.64,1772057
PG,2017-11-09,87.35,88.1698,87.3,87.78,5266358
PHM,2017-11-09,30.58,31.3,30.52,31.07,5033128
PH,2017-11-09,183.31,183.57,180.64,182.34,649012
PKG,2017-11-09,110.61,111.1,108.49,109.23,1183163
PKI,2017-11-09,70.89,71.52,70.67,71.46,523827
PLD,2017-11-09,66.25,66.86,65.91,66.48,1599571
PM,2017-11-09,102.91,103.1,102.18,102.46,3427127
PNC,2017-11-09,132.32,133.57,131.36,132.55,1982427
PNR,2017-11-09,68.56,69,67.84,68.17,911241
PNW,2017-11-09,89.49,89.99,89.2,89.39,587030
PPG,2017-11-09,115.05,115.73,114.56,115.13,926961
PPL,2017-11-09,36.77,36.94,36.57,36.76,3690312
PRGO,2017-11-09,91.06,91.73,87.68,87.99,6937941
PRU,2017-11-09,111.9,113.11,111.2701,111.95,1555517
PSA,2017-11-09,212.76,213.565,211.02,211.37,532488
PSX,2017-11-09,93.61,94.63,93.61,94.42,1532564
PVH,2017-11-09,123.22,126.11,123,124.87,776641
PWR,2017-11-09,36.06,36.19,35.45,35.51,1261701
PXD,2017-11-09,158.66,161.8,158.35,161.14,2135309
PX,2017-11-09,149.16,150.25,148.35,148.46,1908197
PYPL,2017-11-09,74.02,74.2,72.41,74.1,8568153
QCOM,2017-11-09,64.91,65.33,63.93,64.6,15896745
QRVO,2017-11-09,80.48,80.96,78.32,79.47,1462879
RCL,2017-11-09,128.38,129.08,126.12,126.67,1995266
REGN,2017-11-09,409.44,414.02,396.53,406.21,942500
REG,2017-11-09,65.55,66.94,65.55,66.32,703829
RE,2017-11-09,228.25,232.37,226.715,230.79,561572
RF,2017-11-09,15.26,15.47,15.1,15.28,16243912
RHI,2017-11-09,52.58,53.09,52.32,52.55,834885
RHT,2017-11-09,123.1,123.71,121.7,123.5,1652009
RJF,2017-11-09,83.52,84.18,82.835,83.61,383688
RL,2017-11-09,85.21,87.32,85.21,86.3,1722026
RMD,2017-11-09,82.05,82.9,81.97,82.72,597986
ROK,2017-11-09,192.68,193.13,189.35,189.81,952083
ROP,2017-11-09,257.97,259.42,255.79,257.83,597798
ROST,2017-11-09,63.56,65.19,63.55,64.57,2391996
RRC,2017-11-09,18.6,19.05,18.45,18.9,6088438
RSG,2017-11-09,63.56,63.87,63.21,63.77,1067726
RTN,2017-11-09,187.16,187.59,184.04,184.94,1270308
SBAC,2017-11-09,169.11,170.815,168.12,169.51,886145
SBUX,2017-11-09,57.2,57.66,56.785,57.36,14758907
SCG,2017-11-09,43.09,45.48,43.04,44.6,2367500
SCHW,2017-11-09,43.95,44.2,43.325,44,4613546
SEE,2017-11-09,44.5,45.14,44.44,44.77,2779161
SHW,2017-11-09,394.83,394.83,384.901,387.03,445987
SIG,2017-11-09,67.1,71.24,66.81,70.85,2530573
SJM,2017-11-09,102.17,102.95,101.42,102.6,1289340
SLB,2017-11-09,66.85,67.1,66.5,66.89,6155193
SLG,2017-11-09,96.95,99,96.41,98.75,866326
SNA,2017-11-09,156.71,157.4,155.97,156.81,420876
SNI,2017-11-09,78.7,79.12,77.76,78.33,1946693
SNPS,2017-11-09,86.48,86.955,85.68,86.9,785018
SO,2017-11-09,51.75,52.02,51.555,52.01,3633205
SPGI,2017-11-09,159.38,159.97,156.45,157.91,753245
SPG,2017-11-09,156.5,163.5,156.49,161.26,2797439
SRCL,2017-11-09,62.3,64.76,61.62,64.06,4637105
SRE,2017-11-09,120.59,121.7,120.58,121.38,824638
STI,2017-11-09,57.07,57.79,56.37,56.8,5928964
STT,2017-11-09,90.61,91.47,90.09,90.77,1604081
STX,2017-11-09,37.13,38.13,37.13,37.41,4349562
STZ,2017-11-09,217.5,218.42,216.53,218.13,616303
SWKS,2017-11-09,111.71,112.6,109.53,111.12,2161317
SWK,2017-11-09,164.19,164.57,161.83,162.85,742518
SYF,2017-11-09,31.92,32.21,31.55,32.09,4140332
SYK,2017-11-09,156.18,157.07,155.62,156.62,660391
SYMC,2017-11-09,28.85,28.95,28.48,28.59,5372037
SYY,2017-11-09,53.95,54.13,53.49,54.02,2623722
TAP,2017-11-09,79.43,80.78,79.43,80.53,892418
TDG,2017-11-09,264.03,275.7,260.83,265.58,1227828
TEL,2017-11-09,93.1,93.75,92.39,92.92,1281827
TGT,2017-11-09,57.66,60.15,57.19,59.9,8489620
TIF,2017-11-09,90.59,91.29,90.47,91,1549088
TJX,2017-11-09,67.95,69.89,67.74,69.25,5172751
TMK,2017-11-09,84.86,85.21,84.145,84.5,473983
TMO,2017-11-09,193.42,193.96,190.2,191.89,1005879
TPR,2017-11-09,39.96,40.35,39.6,40.16,3201627
TRIP,2017-11-09,31.03,32.09,31.02,31.56,5674546
TROW,2017-11-09,93.01,93.32,90.951,92.72,1245995
TRV,2017-11-09,133.12,135.08,132.44,134.53,1255311
TSCO,2017-11-09,60.27,62.16,60.17,61.88,1589438
TSN,2017-11-09,73.64,74.02,73.01,73.82,2098868
TSS,2017-11-09,71.26,72.33,71.03,72.23,1252094
TWX,2017-11-09,87.75,89.4,86.38,87.05,31459746
TXN,2017-11-09,97.6,98.03,95.63,97.05,4239650
TXT,2017-11-09,55.03,55.24,54.02,54.4,922312
T,2017-11-09,33.43,34.453,33.35,34,69643996
UAA,2017-11-09,11.98,12.28,11.74,12.01,9477621
UAL,2017-11-09,58.42,58.98,57.93,58.39,3554919
UA,2017-11-09,10.86,11.24,10.73,10.99,8036147
UDR,2017-11-09,39.96,40.31,39.72,39.83,1782959
UHS,2017-11-09,100.59,101.129,99.09,99.79,1149761
ULTA,2017-11-09,194.07,201.28,191.8,199.19,956975
UNH,2017-11-09,210.59,211.76,209.13,211.56,1839188
UNM,2017-11-09,52.4,52.7,52.16,52.53,1340047
UNP,2017-11-09,116.92,117.79,116.5,117.07,2331877
UPS,2017-11-09,112.83,113,111.72,112.55,2710938
URI,2017-11-09,146,147.39,143.05,145.09,1019377
USB,2017-11-09,52.41,52.56,51.78,52.11,5983588
UTX,2017-11-09,120.28,120.35,118.09,118.37,2805887
VAR,2017-11-09,106.62,108.14,105.91,107.69,718958
VFC,2017-11-09,69.29,69.832,69.13,69.36,1542620
VIAB,2017-11-09,24.23,25.2,24.1,24.78,4657550
VLO,2017-11-09,81,81.34,80.03,81.28,3485360
VMC,2017-11-09,123.45,124.87,122.51,124.68,1005385
VNO,2017-11-09,74.07,75.45,73.775,75.26,1699690
VRSK,2017-11-09,92.16,92.78,90.67,90.82,751506
VRSN,2017-11-09,109.46,109.62,108.46,109.42,497907
VRTX,2017-11-09,146.26,148.5,144.321,148.17,1132267
VTR,2017-11-09,64.57,65.4,64.545,64.81,931321
VZ,2017-11-09,45.29,45.43,44.81,45.07,20839313
V,2017-11-09,111.8,112.2219,110.93,112.14,4212723
WAT,2017-11-09,195.28,196.01,193.26,194.97,363786
WBA,2017-11-09,68.91,69.93,68.36,69.54,7907561
WDC,2017-11-09,86.5,88.24,86.05,87.63,2844631
WEC,2017-11-09,68,68.37,67.77,68.23,1468798
WFC,2017-11-09,53.9,54.19,53.21,54,24358972
WHR,2017-11-09,161.76,162.92,161.29,162.74,680999
WLTW,2017-11-09,161.7,162.41,160.12,161.5,711001
WMB,2017-11-09,28.22,28.93,28.22,28.67,4397938
WMT,2017-11-09,89.94,90.57,89.35,90.3,6756423
WM,2017-11-09,81.55,81.76,81.01,81.4,912921
WRK,2017-11-09,58.74,59.53,58.49,59.03,1855309
WU,2017-11-09,19.63,20.15,19.63,20.08,5372841
WYNN,2017-11-09,151.95,154.0922,151.24,153.59,1455337
WYN,2017-11-09,108.15,109.14,106.31,106.94,1588875
WY,2017-11-09,36.27,36.34,35.93,36.27,1885932
XEC,2017-11-09,124.93,126.35,123.33,125.76,1025297
XEL,2017-11-09,50.04,50.57,50.04,50.51,3693774
XLNX,2017-11-09,73.32,73.37,70.62,70.76,2838322
XL,2017-11-09,39.14,40.51,39.14,40.14,4498821
XOM,2017-11-09,83.3,84.14,83.08,83.97,10347360
XRAY,2017-11-09,63.99,65.66,63.98,65.56,1870062
XRX,2017-11-09,29.08,29.555,29.07,29.27,1558898
XYL,2017-11-09,66.12,66.48,65.68,66.28,374929
YUM,2017-11-09,80.86,81.15,78.8,79.53,2088554
ZBH,2017-11-09,109.03,111.86,108.93,111.84,1642424
ZION,2017-11-09,44.21,44.68,43.6683,43.97,2076119
ZTS,2017-11-09,69.16,69.5,68.96,69.3,2406677
AAL,2017-11-10,45.64,46.12,45.56,45.82,2433022
AAPL,2017-11-10,175.11,175.38,174.27,174.67,25145500
AAP,2017-11-10,80.16,81.99,80,81.22,1942381
ABBV,2017-11-10,95.35,95.9399,93.56,95.43,6170142
ABC,2017-11-10,75.05,76.68,74.05,75,3005741
ABT,2017-11-10,55.23,55.32,54.37,54.8,5033162
ACN,2017-11-10,143.52,144.07,142.695,143.89,922497
ADBE,2017-11-10,181,182.06,179.83,181.72,2082659
ADI,2017-11-10,89.54,90.03,88.88,89.59,2736363
ADM,2017-11-10,39.49,39.96,39.45,39.93,2591397
ADP,2017-11-10,111.71,112.13,110.95,111.09,2107868
ADSK,2017-11-10,121.95,123.32,121.31,123.11,929442
ADS,2017-11-10,227.68,228.91,224.62,225.45,342930
AEE,2017-11-10,62.46,62.77,62.17,62.48,1239766
AEP,2017-11-10,74.98,75.12,74.64,74.78,2133726
AES,2017-11-10,10.25,10.29,10,10.23,26490467
AET,2017-11-10,172.59,175.585,171.38,175.12,2240986
AFL,2017-11-10,83.94,84.01,83,83.44,1181734
AGN,2017-11-10,172.39,173.54,170.79,172.21,3251749
AIG,2017-11-10,62.08,62.33,61.91,62.06,4422281
AIV,2017-11-10,44.94,45.41,44.87,45.13,764801
AIZ,2017-11-10,98.43,99.02,97.75,98.15,451934
AJG,2017-11-10,63.66,64.2,63.36,64.08,590687
AKAM,2017-11-10,53.8,54.32,53.6974,54.26,1976354
ALB,2017-11-10,141.02,142.69,140.42,140.62,1056337
ALGN,2017-11-10,249.38,251.015,246.26,249.46,927592
ALK,2017-11-10,62.17,63,61.99,62.42,1672262
ALLE,2017-11-10,81.57,83.27,81.225,83.13,565187
ALL,2017-11-10,98.88,99.28,98.1,99.12,1390199
ALXN,2017-11-10,115.49,116.14,114.91,115.17,1521766
AMAT,2017-11-10,55.65,56.51,55.31,56.36,7373087
AMD,2017-11-10,11.22,11.43,11.115,11.26,50209909
AME,2017-11-10,67.85,68.34,67.68,68.23,1039719
AMGN,2017-11-10,173.15,173.4777,171.19,172.35,1927376
AMG,2017-11-10,185.55,186.58,183.6,184.36,239455
AMP,2017-11-10,158.93,159.65,157.09,157.22,580089
AMT,2017-11-10,151.33,151.8,148.46,150.54,1537162
AMZN,2017-11-10,1126.1,1131.75,1124.06,1125.35,2179937
ANDV,2017-11-10,107.44,107.59,106.46,107.2,1468266
ANSS,2017-11-10,150.14,150.54,149.205,150.28,315743
ANTM,2017-11-10,216.13,218.98,214.95,218.27,1835381
AON,2017-11-10,142.84,144.02,142.4101,143.25,996048
AOS,2017-11-10,58.36,58.76,58.27,58.56,657542
APA,2017-11-10,45.21,45.3552,44.0301,44.13,2237662
APC,2017-11-10,51.22,51.47,50.35,51.11,5004669
APD,2017-11-10,160.2,160.935,159.8105,160.3,585251
APH,2017-11-10,86.68,88.36,86.58,88.21,1359118
ARE,2017-11-10,125.55,126.67,125.55,126.64,304298
ARNC,2017-11-10,24.39,24.565,24.2,24.24,2386717
ATVI,2017-11-10,62.87,63.07,62.25,63,4858850
AVB,2017-11-10,187.09,188.91,186.55,187.16,460752
AVGO,2017-11-10,265.79,266.64,263.6,264.96,2033827
AVY,2017-11-10,105.6,105.78,104.85,105.19,585207
AWK,2017-11-10,89.05,89.335,88.36,88.74,693393
AXP,2017-11-10,93.79,94.15,93.385,93.52,2714369
AYI,2017-11-10,160,160.75,159.14,160.18,242317
AZO,2017-11-10,604.22,607.79,594.78,598.06,447849
A,2017-11-10,69.22,69.49,69.17,69.31,1439275
BAC,2017-11-10,26.59,26.74,26.46,26.51,61105339
BAX,2017-11-10,64.01,64.21,63.76,63.88,2527670
BA,2017-11-10,262.11,262.5,259.6,260.85,1740621
BBT,2017-11-10,46.82,46.97,46.1,46.13,7960331
BBY,2017-11-10,56.19,57.05,56.0078,56.68,3899469
BDX,2017-11-10,223.68,224.3,217.56,219.23,1773109
BEN,2017-11-10,41.29,41.45,41.01,41.13,1961239
BF.B,2017-11-10,56.56,57.54,56.56,57.28,411940
BHF,2017-11-10,56.16,56.72,56.08,56.58,531027
BHGE,2017-11-10,32.65,33.14,32.4,32.95,2512611
BIIB,2017-11-10,310.1,311.7,306.39,310.44,820707
BK,2017-11-10,50.89,51.01,50.53,50.93,3552471
BLK,2017-11-10,466.15,468.88,463.57,465.83,304532
BLL,2017-11-10,40.23,40.27,39.94,39.98,2826219
BMY,2017-11-10,61.75,61.75,60.34,60.86,5592728
BRK.B,2017-11-10,183.84,184.07,182.51,183.68,3043339
BSX,2017-11-10,28.5,28.55,27.97,28.36,6526094
BWA,2017-11-10,51.86,52.42,51.84,52.07,928154
BXP,2017-11-10,125.1,126.65,125.09,125.85,566855
CAG,2017-11-10,33.81,34.96,33.81,34.8,2810891
CAH,2017-11-10,60.23,60.3956,58.32,58.55,8061643
CAT,2017-11-10,135.09,136.89,135.07,136.48,2017641
CA,2017-11-10,32.15,32.45,32.07,32.45,1677410
CBG,2017-11-10,40.7,41.6,40.69,41.53,3092004
CBOE,2017-11-10,114.33,115.315,113.9,114.45,1037068
CBS,2017-11-10,58.51,58.9,56.48,56.74,17567296
CB,2017-11-10,151.15,151.89,150.05,151.35,1016006
CCI,2017-11-10,112.86,113.75,111.91,113.28,1285998
CCL,2017-11-10,65.79,66.05,63.6,64.66,4345186
CDNS,2017-11-10,43.51,44.16,43.41,44.04,2761577
CELG,2017-11-10,102.06,102.62,101,102.34,6473591
CERN,2017-11-10,65.31,65.56,64.93,65.31,1327855
CFG,2017-11-10,36.85,37.0816,36.62,36.68,3615029
CF,2017-11-10,37.26,37.92,37,37.28,3391274
CHD,2017-11-10,44,44.97,43.96,44.75,3618838
CHK,2017-11-10,4.13,4.19,4.04,4.14,23563453
CHRW,2017-11-10,80.31,80.48,80.04,80.33,1115846
CHTR,2017-11-10,338.49,343.4,337.21,338.44,870133
CINF,2017-11-10,73.08,73.97,72.63,73.4,492579
CI,2017-11-10,197.56,198.545,196.9,197.98,991083
CLX,2017-11-10,130.29,132.4,130.29,132.05,718822
CL,2017-11-10,72.57,73.46,72.51,73.21,2523691
CMA,2017-11-10,75.55,76.22,74.89,74.93,1165647
CMCSA,2017-11-10,36.5,37.31,36.5,36.85,18010307
CME,2017-11-10,138.18,139,137.56,137.88,750198
CMG,2017-11-10,275,281,273.51,279.45,1060839
CMI,2017-11-10,167.29,169.08,166.8,168.95,1350896
CMS,2017-11-10,49.02,49.35,48.91,49.27,2010434
CNC,2017-11-10,93.37,93.88,92.33,93.68,653473
CNP,2017-11-10,29.66,29.71,29.33,29.41,2403712
COF,2017-11-10,87.19,87.53,86.78,87.15,1591738
COG,2017-11-10,28.31,29.06,28.3,28.99,6005335
COL,2017-11-10,133.18,134.14,132.721,133.58,715007
COO,2017-11-10,230.97,231.41,227.11,229.06,341895
COP,2017-11-10,53.4,53.49,52.5,52.99,5504552
COST,2017-11-10,168.44,171.38,168.0752,171.36,2673095
COTY,2017-11-10,16.35,16.56,15.785,16.31,9268029
CPB,2017-11-10,45.67,47.5,45.67,47.42,2385081
CRM,2017-11-10,103.41,105.38,102.83,105.24,4675700
CSCO,2017-11-10,34.06,34.09,33.67,33.99,19319360
CSRA,2017-11-10,28.9,29.075,28.72,28.82,1226193
CSX,2017-11-10,49.97,50.38,49.7699,50.08,3462415
CTAS,2017-11-10,144.82,146.14,144.82,146.1,415177
CTL,2017-11-10,15.43,15.6,14.98,15.48,19339326
CTSH,2017-11-10,73.59,74.44,73.42,74.26,2591896
CTXS,2017-11-10,83.51,84.5,83.11,84.22,1250208
CVS,2017-11-10,69.63,71.51,69.19,70.99,10299977
CVX,2017-11-10,116.71,117.31,116.1,117.18,5156898
CXO,2017-11-10,144.31,145.06,142.51,143.21,830751
C,2017-11-10,72.53,72.86,72.11,72.25,12853126
DAL,2017-11-10,49.19,49.3699,48.83,48.89,7048470
DE,2017-11-10,131.61,132.54,131.22,132.23,2990768
DFS,2017-11-10,65.4,65.69,64.73,64.76,1630893
DGX,2017-11-10,92.8,93.07,92.04,92.05,1056006
DG,2017-11-10,82.01,84.17,81.73,84.15,3666170
DHI,2017-11-10,46.8,46.8,45.53,46,8271843
DHR,2017-11-10,92.81,92.91,91.65,92.24,2361630
DISCA,2017-11-10,17.23,17.335,17.045,17.19,3376814
DISCK,2017-11-10,16.06,16.28,15.86,16.12,2916734
DISH,2017-11-10,50.13,51.29,50,50.81,2211731
DIS,2017-11-10,104.99,106.24,104.08,104.78,16701518
DLR,2017-11-10,121.86,121.95,120.48,120.85,988947
DLTR,2017-11-10,94.14,95.64,93.92,95.06,2995798
DOV,2017-11-10,93.69,94.19,93.29,93.79,893714
DPS,2017-11-10,85.72,86.54,85.5,86.32,767189
DRE,2017-11-10,28.7,29.05,28.69,28.96,1227871
DRI,2017-11-10,81.96,82.85,81.85,82.64,936425
DTE,2017-11-10,112.75,112.94,112.19,112.45,636042
DUK,2017-11-10,89.1,89.285,88.65,88.89,2216668
DVA,2017-11-10,54.77,55.26,54.66,55,1805697
DVN,2017-11-10,41,41.02,40.01,40.41,4439530
DWDP,2017-11-10,70.23,70.49,69.74,69.97,7127142
DXC,2017-11-10,94.59,96.115,94.55,95.94,1290233
D,2017-11-10,80.8,81.08,80.63,80.81,1736032
EA,2017-11-10,111.26,112.83,110.82,112.75,2534088
EBAY,2017-11-10,35.51,36.045,35.34,35.97,8329662
ECL,2017-11-10,129.82,130.63,129.25,130.3,1298437
ED,2017-11-10,87.17,87.43,86.82,87.19,1578212
EFX,2017-11-10,110.18,110.18,105.3103,108.74,2160804
EIX,2017-11-10,79.92,80.24,79.51,80.06,1232134
EL,2017-11-10,123.82,125.29,123.73,124.61,1859198
EMN,2017-11-10,89.97,90.78,89.93,90.75,798191
EMR,2017-11-10,61.35,61.64,60.95,61.61,3613357
EOG,2017-11-10,104.53,105.12,103.21,104.58,3383230
EQIX,2017-11-10,484.24,485.07,480.92,482.21,279209
EQR,2017-11-10,69.57,70.03,69.23,69.25,1410987
EQT,2017-11-10,65.82,66.03,64.43,65.18,22746698
ESRX,2017-11-10,60.52,60.55,59.47,60.05,3608405
ESS,2017-11-10,255.5,258.26,255.305,256.38,266956
ES,2017-11-10,64.3,64.42,63.85,64.07,1555607
ETFC,2017-11-10,43.12,43.35,42.86,42.92,1599496
ETN,2017-11-10,77.9,78.08,77.48,77.92,1380391
ETR,2017-11-10,85.95,86.29,85.1,85.13,1196622
EVHC,2017-11-10,25.73,25.83,24.45,24.95,4382257
EW,2017-11-10,104.3,104.305,103.34,103.85,1728256
EXC,2017-11-10,40.86,41.43,40.86,41.3,3881589
EXPD,2017-11-10,59.25,60.22,58.9001,59.85,1024988
EXPE,2017-11-10,116.34,121.15,115.55,120.74,3817361
EXR,2017-11-10,85.27,86.06,84.86,86,653767
FAST,2017-11-10,47.25,48.47,47.1,47.59,1655982
FBHS,2017-11-10,64.08,64.2,63.66,63.97,645967
FB,2017-11-10,178.35,179.0999,177.96,178.46,11070189
FCX,2017-11-10,14.73,14.98,14.39,14.41,13518207
FDX,2017-11-10,216.89,218.4508,216.27,218.15,936281
FE,2017-11-10,33.37,33.98,33.37,33.88,3961761
FFIV,2017-11-10,120.6,120.935,119.61,119.71,698065
FISV,2017-11-10,128.54,128.54,127.58,128,482710
FIS,2017-11-10,92.33,92.97,92.12,92.76,1800164
FITB,2017-11-10,28.08,28.56,27.65,27.67,6799447
FLIR,2017-11-10,46.23,46.875,46.23,46.73,616866
FLR,2017-11-10,47,47.32,46.87,47.04,895273
FLS,2017-11-10,38.66,39.16,38.52,39.13,1200587
FL,2017-11-10,30.59,31.5,30.085,30.34,3786832
FMC,2017-11-10,91.91,93.26,91.91,93.22,733667
FOXA,2017-11-10,28.98,29.95,28.74,28.84,14782687
FOX,2017-11-10,28.19,29.17,27.98,28.07,4557631
FRT,2017-11-10,131.38,132.26,131.18,132.01,374610
FTI,2017-11-10,29.47,29.47,28.725,28.92,2322549
FTV,2017-11-10,72.28,72.795,71.9,72.65,1825247
F,2017-11-10,12,12.09,11.98,12.01,35298374
GD,2017-11-10,198.85,201.87,198.08,199.77,929810
GE,2017-11-10,19.98,20.68,19.9,20.49,100732937
GGP,2017-11-10,21.94,22.28,21.88,22.2,7029028
GILD,2017-11-10,72.96,74.085,72.2,73.77,7698245
GIS,2017-11-10,51.58,53.4,51.5,53.28,5058960
GLW,2017-11-10,31.59,31.87,31.57,31.73,3346279
GM,2017-11-10,42.14,43,42.06,42.66,14102061
GOOGL,2017-11-10,1043.87,1046.63,1041.22,1044.15,972127
GOOG,2017-11-10,1026.46,1030.76,1025.28,1028.07,720676
GPC,2017-11-10,85.06,86.36,85,85.45,1228194
GPN,2017-11-10,99.13,99.96,98.17,98.85,1142860
GPS,2017-11-10,26.35,27.44,26.35,27.23,6373137
GRMN,2017-11-10,59.54,61.04,59.47,60.83,1644887
GS,2017-11-10,241.69,243.32,240,240.15,1845619
GT,2017-11-10,29.18,29.27,28.81,29.07,2806832
GWW,2017-11-10,204.01,214.5,202.36,203.48,2440187
HAL,2017-11-10,44.9,45.02,44.39,44.58,4565226
HAS,2017-11-10,88.83,91.59,88.76,91.45,1421909
HBAN,2017-11-10,13.25,13.31,13.14,13.14,8767553
HBI,2017-11-10,19.52,19.67,19.28,19.29,4610035
HCA,2017-11-10,79.15,79.33,78.31,78.68,1804607
HCN,2017-11-10,68,68.53,68,68.12,1400065
HCP,2017-11-10,26.85,27.36,26.76,27.01,3328422
HD,2017-11-10,163.34,164.58,162.93,164.11,3554945
HES,2017-11-10,47.47,47.66,46.52,47.11,2155680
HIG,2017-11-10,55.19,55.61,55.08,55.52,1281366
HII,2017-11-10,242.95,242.95,237.92,240.66,284766
HLT,2017-11-10,72.22,72.83,71.63,72.69,2117699
HOG,2017-11-10,45.7,47.41,45.55,47.3,4136909
HOLX,2017-11-10,39.53,39.85,38.58,38.97,4908600
HON,2017-11-10,144.84,146.63,144.4,145.75,2908163
HPE,2017-11-10,13.72,13.75,13.6,13.7,4518223
HPQ,2017-11-10,21.25,21.31,21.14,21.23,6276650
HP,2017-11-10,58.85,59.335,58.12,58.15,1715456
HRB,2017-11-10,25.31,26.04,24.99,25.08,4449495
HRL,2017-11-10,31.92,32.43,31.86,32.33,1839522
HRS,2017-11-10,136.93,138.88,136.93,138.76,591805
HSIC,2017-11-10,69.36,69.4,67.02,67.05,5071486
HST,2017-11-10,19.93,20.06,19.86,19.99,7205588
HSY,2017-11-10,107.34,108.87,107.34,108.6,751677
HUM,2017-11-10,245.95,247.26,241.62,244.39,1265482
IBM,2017-11-10,150.65,150.89,149.14,149.16,4307276
ICE,2017-11-10,66.3,66.5,65.96,66.27,1621712
IDXX,2017-11-10,149.15,149.83,146.76,147.68,525079
IFF,2017-11-10,145.45,147.65,145.45,146.77,282230
ILMN,2017-11-10,208.34,209.47,207.7,208.94,598598
INCY,2017-11-10,101.96,105.09,100.6029,104.76,2972579
INFO,2017-11-10,43.14,43.16,42.79,42.93,1643192
INTC,2017-11-10,46.04,46.09,45.38,45.58,24095354
INTU,2017-11-10,151.66,153.45,151.56,153.3,712019
IPG,2017-11-10,18.81,19.1,18.75,18.79,6741409
IP,2017-11-10,54.75,54.94,54.32,54.85,1785448
IQV,2017-11-10,103.7,104.61,103.57,104.05,1138189
IRM,2017-11-10,40.41,40.83,40.41,40.66,932012
IR,2017-11-10,83.95,85.13,83.77,84.96,1386082
ISRG,2017-11-10,389.81,391.15,386.16,389.15,686690
ITW,2017-11-10,155.76,157.42,155.72,157.14,757017
IT,2017-11-10,116.85,117.775,116.22,117.48,493777
IVZ,2017-11-10,35.46,35.54,35.03,35.15,1598172
JBHT,2017-11-10,102.03,102.27,101.215,101.85,729680
JCI,2017-11-10,37.8,37.8,36.48,36.93,13793684
JEC,2017-11-10,60.04,60.3,59.73,60.03,619214
JNJ,2017-11-10,140.13,140.13,138.61,139.56,4240786
JNPR,2017-11-10,25.1,25.18,24.74,25,7274371
JPM,2017-11-10,97.81,98.34,97.5,97.51,9314009
JWN,2017-11-10,39.41,40.5,38.4,40.03,7114824
KEY,2017-11-10,17.93,18.035,17.63,17.64,11448737
KHC,2017-11-10,78.97,79.88,78.97,79.72,3402981
KIM,2017-11-10,18.96,19.28,18.96,19.15,3425325
KLAC,2017-11-10,102.2,103.1,101.6101,102.44,2176486
KMB,2017-11-10,113.06,114.46,113.04,114.14,1690839
KMI,2017-11-10,17.86,17.9,17.65,17.67,9152133
KMX,2017-11-10,72,73.27,71.93,72.68,1336660
KORS,2017-11-10,54.57,55.01,54.39,54.71,2617821
KO,2017-11-10,46.2,46.64,46.135,46.54,8022885
KR,2017-11-10,21.98,22.39,21.95,22.08,8591395
KSS,2017-11-10,41.79,43.14,41.71,43.04,7091659
KSU,2017-11-10,104.87,105.24,103.84,104.8,628986
K,2017-11-10,63.04,65.19,62.91,64.7,6215498
LB,2017-11-10,48.21,50.19,48.12,49.66,4457756
LEG,2017-11-10,45.79,46.15,45.79,45.94,688101
LEN,2017-11-10,58.67,59.32,58.32,58.71,5263781
LH,2017-11-10,151.55,151.79,149.84,150.46,466279
LKQ,2017-11-10,36.77,37.195,36.64,37.16,760762
LLL,2017-11-10,184.41,185.48,184.02,184.22,354804
LLY,2017-11-10,83.67,83.87,82.57,83.29,2692486
LMT,2017-11-10,310.3,311.68,309.76,311.17,630850
LNC,2017-11-10,74.43,75.05,73.32,73.49,1112173
LNT,2017-11-10,43.94,43.99,43.66,43.68,1485482
LOW,2017-11-10,77.93,78.02,77.28,77.49,7451923
LRCX,2017-11-10,205.86,207.65,204.5601,207.39,1715631
LUK,2017-11-10,26.03,26.15,25.66,25.66,903420
LUV,2017-11-10,53.4,53.74,53.24,53.49,2485915
LYB,2017-11-10,104.18,104.79,103.45,104.26,1533303
L,2017-11-10,49.35,49.57,49.22,49.51,874225
MAA,2017-11-10,105.1,106.06,105.1,105.47,377522
MAC,2017-11-10,62.22,64.6275,62.1613,64.37,5479291
MAR,2017-11-10,119.04,120.87,118.01,120.11,3377034
MAS,2017-11-10,38.49,38.76,38.44,38.61,2038408
MAT,2017-11-10,13.91,14.69,13.63,14.62,11129164
MA,2017-11-10,149,149.76,148.71,149.54,1795938
MCD,2017-11-10,166.4,166.8,163.52,165.59,4226775
MCHP,2017-11-10,90.88,91.67,90.36,91.56,1827117
MCK,2017-11-10,139.27,140.81,137.145,137.61,2088209
MCO,2017-11-10,142.65,143.38,141.68,142.19,546690
MDLZ,2017-11-10,41.12,42.08,41.0328,41.95,10149415
MDT,2017-11-10,80.4,80.47,78.31,79.33,6416385
MET,2017-11-10,52.55,52.71,51.825,52.2,4853118
MGM,2017-11-10,32.69,33.18,32.58,32.88,5693117
MHK,2017-11-10,264.35,265.42,263.43,263.85,275127
MKC,2017-11-10,95.48,97.0772,95.43,96.92,839727
MLM,2017-11-10,212.46,213.6631,211.07,213.25,262834
MMC,2017-11-10,83,83.34,82.37,83.15,1040388
MMM,2017-11-10,227.47,228.44,226.16,227.45,1295822
MNST,2017-11-10,58.6,61.335,58.27,61.16,4589095
MON,2017-11-10,117.02,118.39,117.02,118.3,2329798
MOS,2017-11-10,22.42,23.015,22.42,22.84,4834787
MO,2017-11-10,64.29,65.26,64.29,65.02,4998209
MPC,2017-11-10,61.98,62.28,61.61,61.72,3220126
MRK,2017-11-10,56.29,56.29,55.15,55.48,16743873
MRO,2017-11-10,15.58,15.76,15.41,15.62,11447588
MSFT,2017-11-10,83.79,84.095,83.23,83.87,19397793
MSI,2017-11-10,91.28,92,91,91.07,584899
MS,2017-11-10,49.01,49.195,48.72,48.76,5436518
MTB,2017-11-10,158.6,159.28,157.06,157.1,726990
MTD,2017-11-10,624.01,626.74,618.975,622.66,167847
MU,2017-11-10,43.76,44.845,43.71,44.78,33840763
MYL,2017-11-10,37.93,38.19,37.53,38.16,2451879
M,2017-11-10,19.51,20.4,19.5,19.98,28654541
NAVI,2017-11-10,12.1,12.28,12.045,12.21,2371858
NBL,2017-11-10,28.34,28.46,27.545,28.11,3410276
NCLH,2017-11-10,55.75,56.06,54.07,55.23,2282212
NDAQ,2017-11-10,73.45,73.76,72.95,73.57,1196044
NEE,2017-11-10,154.58,155.42,153.85,155.16,1285824
NEM,2017-11-10,35.84,36.08,35.495,35.52,4663192
NFLX,2017-11-10,191.61,192.59,189.5,192.02,6622168
NFX,2017-11-10,32.83,33.33,32.47,33.31,2648913
NI,2017-11-10,27.36,27.45,27.09,27.2,1700122
NKE,2017-11-10,55.88,56.49,55.62,56.09,7535726
NLSN,2017-11-10,36.76,37.05,36.13,36.62,3805665
NOC,2017-11-10,298.5,299.66,297.56,298.13,391852
NOV,2017-11-10,34.56,34.61,33.33,33.52,4237532
NRG,2017-11-10,27.75,28.44,27.56,28.35,6410015
NSC,2017-11-10,127.65,128.29,126.96,127.15,1301015
NTAP,2017-11-10,46.19,46.7,46.1,46.34,1649261
NTRS,2017-11-10,92.08,93.08,91.67,92.51,852545
NUE,2017-11-10,56.73,56.86,55.375,55.83,2552067
NVDA,2017-11-10,213.08,218.67,211.63,216.14,31331374
NWL,2017-11-10,30.01,30.066,29.22,29.3,11955612
NWSA,2017-11-10,14.66,15.79,14.59,15.1,5305841
NWS,2017-11-10,15.15,16.2,14.9,15.55,935985
OKE,2017-11-10,53.09,53.19,52.001,52.4,2438477
OMC,2017-11-10,67.08,67.869,67,67.55,2340268
ORCL,2017-11-10,49,49.37,48.745,49.32,9944188
ORLY,2017-11-10,210.57,215.48,210.04,214.43,851071
OXY,2017-11-10,68.46,68.81,68.05,68.17,3493991
O,2017-11-10,56.03,56.7,55.85,56.27,1300744
PAYX,2017-11-10,64.61,64.67,64.35,64.57,1332699
PBCT,2017-11-10,17.76,17.875,17.65,17.71,2067687
PCAR,2017-11-10,69.09,69.8,68.75,69.59,1007967
PCG,2017-11-10,55.58,57.02,55.5,56.95,5597348
PCLN,2017-11-10,1700,1709.52,1682.69,1697.25,725525
PDCO,2017-11-10,34.03,34.12,33.2,33.38,1636827
PEG,2017-11-10,49.94,50.54,49.94,50.38,3589997
PEP,2017-11-10,111.44,112.975,111.31,112.75,3699459
PFE,2017-11-10,35.1,35.19,34.795,35.18,15046120
PFG,2017-11-10,68.35,68.53,67.61,68.06,840177
PGR,2017-11-10,50.48,50.86,50.18,50.75,1292349
PG,2017-11-10,87.99,88.39,87.78,88.16,7227298
PHM,2017-11-10,30.97,31.36,30.83,31.15,5116545
PH,2017-11-10,182,182.69,181.49,182.23,409518
PKG,2017-11-10,109.41,110.62,109.29,110.27,913648
PKI,2017-11-10,71.3,71.49,71.15,71.33,1027651
PLD,2017-11-10,66.03,66.89,66,66.22,1587602
PM,2017-11-10,102.09,103.28,102.05,103.02,4935208
PNC,2017-11-10,133.14,133.86,132.36,132.48,1925404
PNR,2017-11-10,67.84,68.12,67.27,68.05,1043401
PNW,2017-11-10,89,89.04,88.14,88.34,731358
PPG,2017-11-10,114.68,115.04,114.38,114.67,908556
PPL,2017-11-10,36.55,36.595,36.18,36.29,3733357
PRGO,2017-11-10,89,89,86.79,87.7,1406417
PRU,2017-11-10,112.02,112.28,110.65,110.72,1805408
PSA,2017-11-10,211.11,212.2,209.18,211.52,736591
PSX,2017-11-10,94.31,94.51,93.32,93.66,1347768
PVH,2017-11-10,125.02,127.62,125.02,127.47,1009386
PWR,2017-11-10,35.43,35.975,35.38,35.84,850382
PXD,2017-11-10,160.57,161.54,158.24,158.93,1394565
PX,2017-11-10,148.45,148.65,147.6,148.28,1283179
PYPL,2017-11-10,73.77,74.14,73.56,73.99,5714571
QCOM,2017-11-10,64.36,65.1,63.92,64.57,9626215
QRVO,2017-11-10,81.2,81.2,79.03,79.57,928720
RCL,2017-11-10,125.17,125.39,120.76,124.22,2426833
REGN,2017-11-10,405.45,405.745,398.37,404.54,771161
REG,2017-11-10,65.99,66.72,65.99,66.45,932558
RE,2017-11-10,230.55,232.78,228.02,231.14,329198
RF,2017-11-10,15.34,15.44,15.16,15.17,11869858
RHI,2017-11-10,52.56,52.97,52.23,52.9,461792
RHT,2017-11-10,123.05,124.56,122.85,124.18,1141818
RJF,2017-11-10,83.65,84.27,83.1,83.55,601769
RL,2017-11-10,86.41,87.915,86.36,86.63,1114214
RMD,2017-11-10,82.32,83.07,81.52,83.06,374875
ROK,2017-11-10,189.75,193,188.31,192.61,541930
ROP,2017-11-10,257.65,259.63,255.935,258.2,408878
ROST,2017-11-10,64.29,65.8,64.29,65.76,3430702
RRC,2017-11-10,18.84,19.375,18.79,19.23,6383930
RSG,2017-11-10,63.68,63.75,63.35,63.45,835087
RTN,2017-11-10,184.7,185.59,183.76,184.81,778290
SBAC,2017-11-10,167.81,169.74,166.6779,168.95,698777
SBUX,2017-11-10,57.36,57.39,56.54,57.04,7930318
SCG,2017-11-10,44.4,44.59,43.67,43.94,2392739
SCHW,2017-11-10,44.12,44.5,43.92,44.27,4512049
SEE,2017-11-10,44.56,44.73,44.22,44.35,2340527
SHW,2017-11-10,386.52,390.18,386.52,389.46,250092
SIG,2017-11-10,70.78,72.7,69.95,70.81,1346418
SJM,2017-11-10,102.23,104.72,102.23,104.12,901106
SLB,2017-11-10,66.59,66.62,65.18,65.74,6577005
SLG,2017-11-10,98.11,100.41,98.04,99.89,794135
SNA,2017-11-10,156.17,156.96,155.21,155.87,357921
SNI,2017-11-10,78.5,79.28,78.26,79.18,1105848
SNPS,2017-11-10,86.41,87.34,86.28,87.28,1327242
SO,2017-11-10,51.73,51.73,51.32,51.36,3501819
SPGI,2017-11-10,157.7,157.89,156.72,156.94,679643
SPG,2017-11-10,163.15,164.5,161.62,163.75,2832393
SRCL,2017-11-10,63.72,65.24,63.66,64.02,1738017
SRE,2017-11-10,120.63,121.36,120.35,121.13,1238978
STI,2017-11-10,57.02,57.39,56.76,56.79,4532255
STT,2017-11-10,90.83,91.06,89.92,90.65,948668
STX,2017-11-10,37.2,38.08,37.2,37.99,3011776
STZ,2017-11-10,218.5,219,217.805,218.67,672156
SWKS,2017-11-10,110.69,111.48,109.95,110.41,1921682
SWK,2017-11-10,161.77,164.33,161.77,162.97,632125
SYF,2017-11-10,32.13,32.38,32.045,32.07,2669691
SYK,2017-11-10,156,156,152.25,154.48,1267279
SYMC,2017-11-10,28.41,28.44,27.99,28.36,4592861
SYY,2017-11-10,53.95,54.37,53.77,54.19,1717858
TAP,2017-11-10,80.57,80.79,80.1,80.34,1292065
TDG,2017-11-10,267.13,270.67,262.5,267,760565
TEL,2017-11-10,93.47,93.6,92.87,93.53,1022471
TGT,2017-11-10,59.91,61.41,59.91,61.4,6854543
TIF,2017-11-10,91,92.1299,90.46,91.57,1813582
TJX,2017-11-10,69.38,70.24,69.14,70.22,6081719
TMK,2017-11-10,84.61,84.65,83.66,84.26,527566
TMO,2017-11-10,191.67,191.91,184.5,186.18,3009203
TPR,2017-11-10,40.46,41.01,40.13,40.82,3976706
TRIP,2017-11-10,31.49,31.69,30.93,31.19,2806812
TROW,2017-11-10,92.93,93.71,92.705,93.57,1119127
TRV,2017-11-10,134.01,135.66,133.35,135.54,2107103
TSCO,2017-11-10,61.66,63.36,61.56,62.67,3016021
TSN,2017-11-10,73.65,74.3,73.65,74.14,2643209
TSS,2017-11-10,71.93,72.49,71.67,72.33,1126521
TWX,2017-11-10,88.39,91.49,88.17,90.6,26863656
TXN,2017-11-10,96.67,97.05,96.4,96.94,3416675
TXT,2017-11-10,54.21,54.75,54.01,54.27,1104346
T,2017-11-10,34.17,34.48,34.1,34.22,57476582
UAA,2017-11-10,12,12.54,11.91,12.52,7865130
UAL,2017-11-10,58.34,59.18,58.29,58.52,3179981
UA,2017-11-10,11.01,11.4,10.95,11.37,7664588
UDR,2017-11-10,39.61,40.14,39.61,39.74,1123652
UHS,2017-11-10,99.31,99.65,96.84,97.71,1507922
ULTA,2017-11-10,198.42,204.66,198.196,200.76,807030
UNH,2017-11-10,211.46,211.81,210.2,211.07,1384718
UNM,2017-11-10,52.53,52.61,52.3,52.42,1731182
UNP,2017-11-10,116.75,117.3,116.34,116.7,1840123
UPS,2017-11-10,111.57,113.27,111.3035,113.23,2840098
URI,2017-11-10,144.95,146.98,144.95,146.31,743269
USB,2017-11-10,52.22,52.36,51.58,51.61,5514808
UTX,2017-11-10,118,118.48,118,118.11,3122523
VAR,2017-11-10,107.23,108.13,106.83,107.55,682579
VFC,2017-11-10,69.27,70.07,69.0701,69.63,1628115
VIAB,2017-11-10,25.06,25.44,24.68,24.89,5253026
VLO,2017-11-10,80.96,81.45,80.71,81.37,2473887
VMC,2017-11-10,124.1,124.51,122.37,124.09,991058
VNO,2017-11-10,74.87,76.185,74.87,75.61,763944
VRSK,2017-11-10,90.72,90.72,89.95,90.21,889566
VRSN,2017-11-10,108.92,109.91,108.63,109.75,570169
VRTX,2017-11-10,148.26,149.27,146.1,148.74,861047
VTR,2017-11-10,64.27,65.19,64.26,64.91,928765
VZ,2017-11-10,45.11,45.11,44.75,44.88,17074952
V,2017-11-10,111.71,111.98,111.28,111.88,4198857
WAT,2017-11-10,194.12,194.49,191.835,193.21,383149
WBA,2017-11-10,68.93,71.095,68.76,70.99,12380988
WDC,2017-11-10,88.25,89.37,87.6,88.92,3226437
WEC,2017-11-10,67.91,68.2,67.56,67.92,1976839
WFC,2017-11-10,54.02,54.13,53.791,53.81,13671702
WHR,2017-11-10,162.54,162.96,161.68,162.05,704511
WLTW,2017-11-10,161.43,162.03,160.39,161.57,445712
WMB,2017-11-10,28.66,28.845,28.34,28.62,5926217
WMT,2017-11-10,90.24,91.69,90.2,90.92,7647801
WM,2017-11-10,81.21,81.53,81.07,81.32,1815599
WRK,2017-11-10,59.02,59.12,58.44,58.66,1185795
WU,2017-11-10,20.14,20.21,20.09,20.14,5479625
WYNN,2017-11-10,153.19,154.6699,153.01,154.03,903886
WYN,2017-11-10,106.58,106.61,104.77,106.07,1395097
WY,2017-11-10,36.2,36.48,36.09,36.14,3026428
XEC,2017-11-10,125.37,126.13,123.94,125.05,465582
XEL,2017-11-10,50.2,50.37,50.03,50.2,3296476
XLNX,2017-11-10,70.8,71.94,70.63,71.87,1809278
XL,2017-11-10,40.15,40.27,39.57,39.71,1779806
XOM,2017-11-10,83.01,83.08,82.42,82.94,8693652
XRAY,2017-11-10,65.21,65.6,64.65,65.58,1935996
XRX,2017-11-10,29.2,29.39,29.02,29.17,1503340
XYL,2017-11-10,66.28,66.46,65.81,66.25,504041
YUM,2017-11-10,79.15,79.78,78.79,79.59,1604253
ZBH,2017-11-10,111.28,111.76,109.57,110.75,973441
ZION,2017-11-10,44.1,44.42,43.83,43.93,2049035
ZTS,2017-11-10,68.95,69.24,68.58,69.13,1905724
AAL,2017-11-13,45.63,45.86,45.33,45.74,1772439
AAPL,2017-11-13,173.5,174.5,173.4,173.97,16982080
AAP,2017-11-13,80.72,82.82,80.46,82.28,3894463
ABBV,2017-11-13,95.37,95.42,94.0383,95.12,4035700
ABC,2017-11-13,74.69,77,74.31,75.4,2892626
ABT,2017-11-13,54.69,55.37,54.56,55.3,3854524
ACN,2017-11-13,143.61,144.28,143.16,143.92,1456203
ADBE,2017-11-13,180.5,182.32,179.75,181.85,1496104
ADI,2017-11-13,89.36,90.21,89,90.03,2428812
ADM,2017-11-13,39.93,40.02,39.7,39.74,2524220
ADP,2017-11-13,110.98,112.055,110.55,111.53,3716817
ADSK,2017-11-13,124.34,125.02,122.685,124.64,1216739
ADS,2017-11-13,223.4,225.27,222.31,224.2,475501
AEE,2017-11-13,62.63,63.42,62.54,63.39,844764
AEP,2017-11-13,74.77,76.3,74.7,76.13,2280737
AES,2017-11-13,10.66,10.84,10.44,10.82,8512738
AET,2017-11-13,174.31,174.43,172.02,173.02,2193305
AFL,2017-11-13,83.27,84.515,83.1,84.4,1348910
AGN,2017-11-13,171.77,174.71,169.61,174.41,2600289
AIG,2017-11-13,61.68,62.1,61.6,62,3605011
AIV,2017-11-13,45.25,45.6,45.22,45.47,1002545
AIZ,2017-11-13,97.67,99.18,97.67,98.7,371282
AJG,2017-11-13,63.98,64.32,63.69,63.94,589604
AKAM,2017-11-13,54.11,54.23,53.46,53.52,3014742
ALB,2017-11-13,139.54,143.6601,139.52,143.37,949250
ALGN,2017-11-13,249.29,257.6,248.29,253.73,952440
ALK,2017-11-13,62.14,62.37,61.38,61.72,1546130
ALLE,2017-11-13,82.93,84.29,82.7223,83.94,847009
ALL,2017-11-13,98.9,99.97,98.76,99.44,1851414
ALXN,2017-11-13,115.02,115.345,113.22,113.45,1620088
AMAT,2017-11-13,56.4,57.09,56.1,57.03,9414477
AMD,2017-11-13,11.18,11.2,10.92,11.09,54068315
AME,2017-11-13,68.13,68.99,68.03,68.89,1953546
AMGN,2017-11-13,171.58,172.94,171.1,171.5,2120195
AMG,2017-11-13,182.86,183.35,181.3337,182.86,282560
AMP,2017-11-13,156.05,157.77,155.5255,157.32,580451
AMT,2017-11-13,151.27,152.8,148.62,150.04,2453057
AMZN,2017-11-13,1123,1139.9,1122.34,1129.17,2918439
ANDV,2017-11-13,107.2,107.89,105.65,106.15,1253266
ANSS,2017-11-13,150,151.74,149.37,150.87,316750
ANTM,2017-11-13,217.18,219.81,216.79,218.46,2432975
AON,2017-11-13,142.56,144.09,141.825,141.89,971782
AOS,2017-11-13,58.39,59,58.28,58.92,536030
APA,2017-11-13,44,44,43.25,43.49,1969887
APC,2017-11-13,51.05,51.55,49.87,50.23,11018139
APD,2017-11-13,162.53,163.56,161.36,162.76,1935143
APH,2017-11-13,88,88.62,87.86,88.48,1054773
ARE,2017-11-13,127.01,127.15,126.04,126.61,570353
ARNC,2017-11-13,24.13,24.29,23.69,23.79,2834993
ATVI,2017-11-13,62.72,63.97,62.67,63.62,3036793
AVB,2017-11-13,187.33,188.64,186.54,188.11,400569
AVGO,2017-11-13,262.5,265.98,261.55,265.01,2806785
AVY,2017-11-13,104.89,108,104.51,107.94,735805
AWK,2017-11-13,88.66,89.78,88.6,89.52,682413
AXP,2017-11-13,93,93.98,92.78,93.9,2708531
AYI,2017-11-13,159.55,164.365,159.11,163.53,466855
AZO,2017-11-13,598.18,600.56,588.56,595.26,359984
A,2017-11-13,66.45,67.39,66.25,67.13,1536388
BAC,2017-11-13,26.26,26.48,26.14,26.4,55902185
BAX,2017-11-13,63.69,64.615,63.34,64.41,1658095
BA,2017-11-13,261.67,263.36,260.49,262.42,2604867
BBT,2017-11-13,45.96,46.56,45.73,46.49,6295837
BBY,2017-11-13,56.7,57.43,56.38,56.97,3958220
BDX,2017-11-13,218.67,220.71,217.5,220,867167
BEN,2017-11-13,40.8,40.97,40.47,40.81,1799353
BF.B,2017-11-13,57.31,58.51,56.99,58.18,813507
BHF,2017-11-13,56.04,56.52,55.71,55.99,937027
BHGE,2017-11-13,32.74,32.79,31.84,31.88,3665153
BIIB,2017-11-13,310.47,316.07,308.57,315.71,1186761
BK,2017-11-13,50.6,51.07,50.57,51.02,3058082
BLK,2017-11-13,462.38,465.43,461.0679,465.11,499094
BLL,2017-11-13,39.83,40.36,39.78,40.31,4434804
BMY,2017-11-13,60.7,61.21,60.5,60.99,4222587
BRK.B,2017-11-13,183.16,184.85,183.16,184.4,1889919
BSX,2017-11-13,28.28,28.61,28.19,28.45,4722382
BWA,2017-11-13,51.77,52.26,51.58,52.03,923470
BXP,2017-11-13,126.19,126.365,125.29,125.93,386724
CAG,2017-11-13,34.82,35.24,34.73,34.84,2509537
CAH,2017-11-13,58.6,59.35,57.65,58.33,5398451
CAT,2017-11-13,135.53,136.55,134.87,136.53,1894148
CA,2017-11-13,32.29,32.41,32.24,32.32,1437966
CBG,2017-11-13,41.26,42.21,41.02,42.18,2033352
CBOE,2017-11-13,114.68,116.13,114.5101,115.74,881137
CBS,2017-11-13,56.58,56.74,55.32,55.92,21413836
CB,2017-11-13,151.14,151.83,150.02,151.34,1065364
CCI,2017-11-13,113.38,113.88,111.78,112.9,2060088
CCL,2017-11-13,64.46,66.02,64.45,65.98,2554543
CDNS,2017-11-13,43.83,44.69,43.83,44.67,1644536
CELG,2017-11-13,101.93,102.23,100.78,101.16,5476079
CERN,2017-11-13,65.13,65.55,64.97,65.47,1398830
CFG,2017-11-13,36.47,37.28,36.25,37.2,4720110
CF,2017-11-13,36.96,37.72,36.83,37.37,2634861
CHD,2017-11-13,44.79,45.56,44.75,45.54,2189687
CHK,2017-11-13,4.11,4.27,4.07,4.15,26970256
CHRW,2017-11-13,80.34,80.5,79.79,80.36,1185952
CHTR,2017-11-13,338.5,343.91,337.065,343.72,908984
CINF,2017-11-13,73.26,73.67,73.01,73.3,673956
CI,2017-11-13,197.8,198.27,195.9,197.61,1277904
CLX,2017-11-13,132.2,135.33,132.1,135.08,1145596
CL,2017-11-13,73.26,73.825,73,73.7,2511454
CMA,2017-11-13,74.33,77.15,74.16,76.94,2256345
CMCSA,2017-11-13,36.69,37.28,36.59,37.25,16256619
CME,2017-11-13,137.72,140.35,137.51,140.15,1142153
CMG,2017-11-13,272.72,279.25,263,277.5,1822038
CMI,2017-11-13,168.75,169.9084,168.1183,169.2,1602198
CMS,2017-11-13,49.35,49.85,49.29,49.63,1875801
CNC,2017-11-13,93.11,94.99,93.11,94.36,1528093
CNP,2017-11-13,29.42,29.66,29.4,29.63,2215844
COF,2017-11-13,86.62,87.18,86.01,86.95,2370429
COG,2017-11-13,28.89,29.26,28.76,29.06,4422305
COL,2017-11-13,133.55,133.61,132.91,133.37,1210306
COO,2017-11-13,229.15,237.68,227.66,237.07,372582
COP,2017-11-13,52.66,52.96,52.51,52.57,6728262
COST,2017-11-13,171,173.09,170.65,171.46,4093280
COTY,2017-11-13,16.28,16.885,16.21,16.75,8026352
CPB,2017-11-13,47.39,47.84,47.08,47.27,1649843
CRM,2017-11-13,105,105.96,105,105.78,4609531
CSCO,2017-11-13,33.86,34.21,33.83,33.95,16441540
CSRA,2017-11-13,28.76,28.8,28.34,28.54,1230896
CSX,2017-11-13,49.36,49.97,48.79,49.75,4913588
CTAS,2017-11-13,145.87,147.77,145.745,147.35,659505
CTL,2017-11-13,15.46,15.48,15.21,15.33,16401212
CTSH,2017-11-13,74,74.66,73.81,74.56,1743827
CTXS,2017-11-13,83.88,84.67,83.3201,84.26,762843
CVS,2017-11-13,71.18,74,70.29,71.48,9874932
CVX,2017-11-13,117.22,117.765,116.68,117.23,4279222
CXO,2017-11-13,142.55,144.3,141.32,142.41,865272
C,2017-11-13,71.67,72.15,71.48,71.99,13500569
DAL,2017-11-13,48.6,48.9,48.33,48.86,5182531
DE,2017-11-13,131.5,133.18,131.125,131.91,1820334
DFS,2017-11-13,64.58,65.05,63.87,65,2186138
DGX,2017-11-13,92,92.43,91.855,92,1058589
DG,2017-11-13,83.64,85.09,82.79,83.55,2794364
DHI,2017-11-13,45.92,47.29,45.81,47.09,5762336
DHR,2017-11-13,92.15,93.38,91.84,93.33,2041014
DISCA,2017-11-13,17.17,17.2,16.58,16.99,4086246
DISCK,2017-11-13,16.04,16.1,15.57,15.93,2792878
DISH,2017-11-13,50.31,50.87,49.71,50.86,2263837
DIS,2017-11-13,104.14,105.14,103.98,104.74,7856012
DLR,2017-11-13,121.21,123.84,120.68,122.7,1012813
DLTR,2017-11-13,94.71,95.4605,92.98,93.69,1738484
DOV,2017-11-13,93.28,93.8995,92.95,93.79,704459
DPS,2017-11-13,86.38,87.46,86.38,87.03,1145815
DRE,2017-11-13,28.96,29.18,28.88,29.11,2001320
DRI,2017-11-13,82.52,83.05,82.16,82.84,1845871
DTE,2017-11-13,112.72,114.33,112.5,114.24,1108862
DUK,2017-11-13,89.06,90.22,88.98,89.88,2626644
DVA,2017-11-13,54.54,55.31,54.54,54.99,1329544
DVN,2017-11-13,39.68,40.5686,39.55,39.65,4681297
DWDP,2017-11-13,71.03,71.05,70.02,70.13,6865130
DXC,2017-11-13,95.9,97.64,95.6401,96.8,1902703
D,2017-11-13,81,81.89,80.93,81.85,1631267
EA,2017-11-13,112,113.24,111.19,112.01,3168263
EBAY,2017-11-13,35.7,36.1,35.32,35.85,7269042
ECL,2017-11-13,130.22,131.8,129.8,131.64,1072645
ED,2017-11-13,87.44,88.66,87.4,88.31,1370124
EFX,2017-11-13,106.77,109.36,106.45,108.79,1657649
EIX,2017-11-13,80.18,81.15,80.155,81.1,1096078
EL,2017-11-13,124.81,126.99,124.57,126.32,2034980
EMN,2017-11-13,90.25,91.63,90.25,91.43,870818
EMR,2017-11-13,61.63,61.63,61.19,61.39,2557309
EOG,2017-11-13,104.2,105,103.74,104.46,1822941
EQIX,2017-11-13,481.91,485.92,478.54,484.12,428829
EQR,2017-11-13,69.15,70.25,68.8,70.15,1377517
EQT,2017-11-13,65.19,65.82,64.23,64.58,8251678
ESRX,2017-11-13,59.97,61.6,59.67,60.88,3428889
ESS,2017-11-13,256.59,258.91,255.4,258.63,168634
ES,2017-11-13,64.1,64.83,64.01,64.76,1423820
ETFC,2017-11-13,42.72,43.63,42.62,43.6,1865136
ETN,2017-11-13,77.7,78.16,77.51,77.94,1393571
ETR,2017-11-13,85.23,86.69,85.23,86.64,1476054
EVHC,2017-11-13,25.13,26.12,23.77,25.86,5764962
EW,2017-11-13,103.73,105.71,103.2,105.24,1104777
EXC,2017-11-13,41.38,42.18,41.3,42.09,5310225
EXPD,2017-11-13,59.86,59.9,59.39,59.41,1113206
EXPE,2017-11-13,120.69,120.89,118.9,120.28,3445204
EXR,2017-11-13,86.39,87.11,85.98,86.87,917158
FAST,2017-11-13,47.33,47.66,47.1,47.23,1741345
FBHS,2017-11-13,63.72,64.64,63.41,64.43,792391
FB,2017-11-13,177.5,179.04,177.3,178.77,9523447
FCX,2017-11-13,14.33,14.64,14.31,14.43,9908239
FDX,2017-11-13,219.5,221.77,218.6538,221.43,1209455
FE,2017-11-13,33.86,34.5,33.83,34.21,4124240
FFIV,2017-11-13,119.5,121.03,119.4,120.85,503821
FISV,2017-11-13,127.97,128.57,127.38,128.16,693481
FIS,2017-11-13,91.83,92.89,91.51,92.85,1561595
FITB,2017-11-13,27.52,28.28,27.3825,28.19,8057981
FLIR,2017-11-13,46.69,47.2,46.54,47.11,636965
FLR,2017-11-13,46.96,47.04,46.228,46.68,1200864
FLS,2017-11-13,38.86,39.53,38.55,39.37,1584876
FL,2017-11-13,30.34,30.52,29.21,29.64,3615684
FMC,2017-11-13,92.95,95.25,92.455,94.88,1419383
FOXA,2017-11-13,28.66,28.78,28.195,28.55,5775034
FOX,2017-11-13,27.84,28.04,27.48,27.82,1492557
FRT,2017-11-13,132.54,133.89,130.49,130.89,530828
FTI,2017-11-13,28.12,28.525,28.08,28.4,3057284
FTV,2017-11-13,72.26,72.7,72.05,72.6,839493
F,2017-11-13,12.01,12.22,11.97,12.16,30415855
GD,2017-11-13,199.13,201.75,199.02,200.13,912161
GE,2017-11-13,20.26,20.75,18.7501,19.02,261557413
GGP,2017-11-13,23.65,24.23,23.36,24.05,31738741
GILD,2017-11-13,73.25,73.39,72.51,72.85,8735296
GIS,2017-11-13,53.02,53.59,52.74,52.97,3453818
GLW,2017-11-13,31.59,31.77,31.55,31.66,3219035
GM,2017-11-13,42.6,43.63,42.55,43.57,11731144
GOOGL,2017-11-13,1040.8,1048.74,1039.26,1041.2,940721
GOOG,2017-11-13,1023.42,1031.58,1022.57,1025.75,885779
GPC,2017-11-13,85.06,86,84.83,85.29,943211
GPN,2017-11-13,98.32,99.685,98.32,99.6,1367074
GPS,2017-11-13,27.08,27.2,26.2401,26.72,6432301
GRMN,2017-11-13,60.81,60.81,60.05,60.58,1404378
GS,2017-11-13,237.97,240.9,237.16,240.27,1953911
GT,2017-11-13,29.04,29.433,29,29.23,2379492
GWW,2017-11-13,203.2,203.2,194.21,195.79,1298795
HAL,2017-11-13,44.29,44.49,43.98,44.21,5350462
HAS,2017-11-13,94.75,99.17,94.75,96.83,5588213
HBAN,2017-11-13,13.09,13.38,13.04,13.36,8477144
HBI,2017-11-13,19.12,19.25,19,19.23,4679180
HCA,2017-11-13,78.53,78.53,77.22,77.71,1878018
HCN,2017-11-13,68.2,68.55,67.94,68.32,2534665
HCP,2017-11-13,27.05,27.31,27.01,27.23,3267031
HD,2017-11-13,164.64,166.64,164.25,165.35,7189270
HES,2017-11-13,46.85,46.9,45.89,46.59,3540598
HIG,2017-11-13,55.43,55.81,55.26,55.69,1721095
HII,2017-11-13,240.33,240.82,238.09,239.18,194181
HLT,2017-11-13,72.45,72.72,72.25,72.62,1819817
HOG,2017-11-13,47.06,47.19,46.61,46.88,2101904
HOLX,2017-11-13,38.8,40.7,38.8,40.64,4259656
HON,2017-11-13,145.67,146.989,145.25,146.72,2014222
HPE,2017-11-13,13.67,13.695,13.47,13.48,14681190
HPQ,2017-11-13,21.23,21.33,21.15,21.17,4921924
HP,2017-11-13,57.95,58.04,56.26,56.38,1451073
HRB,2017-11-13,25.01,25.975,24.89,25.95,2789849
HRL,2017-11-13,32.33,32.7,32.25,32.45,1882252
HRS,2017-11-13,138.22,139.48,137.86,138.97,392211
HSIC,2017-11-13,67.06,67.49,65.72,66.5,3873250
HST,2017-11-13,19.92,20.09,19.82,20.03,4283844
HSY,2017-11-13,108.77,109.55,108.05,108.18,939889
HUM,2017-11-13,244.49,244.97,240.77,240.94,1445140
IBM,2017-11-13,148.88,149,147.92,148.4,5107546
ICE,2017-11-13,66.2,67.26,66.1,67.08,2881435
IDXX,2017-11-13,146.91,148.04,146.09,147.79,681144
IFF,2017-11-13,146.58,149.8,146.48,149.72,202199
ILMN,2017-11-13,207.78,209.39,206.73,209.14,372804
INCY,2017-11-13,104.3,107.83,103.2,107.21,2021980
INFO,2017-11-13,42.9,43.14,42.84,42.99,2300208
INTC,2017-11-13,45.26,45.94,45.25,45.75,18999002
INTU,2017-11-13,153.01,155.37,153.01,154.89,1091381
IPG,2017-11-13,18.72,18.755,18.47,18.67,5950349
IP,2017-11-13,54.57,54.69,54.129,54.39,2438462
IQV,2017-11-13,101.98,103.87,101.18,102.91,1532547
IRM,2017-11-13,40.74,41.03,40.66,40.99,752193
IR,2017-11-13,84.48,85.27,84.38,84.76,1681401
ISRG,2017-11-13,388.85,392.78,386.32,392.12,846025
ITW,2017-11-13,156.29,158.08,156.055,157.61,916772
IT,2017-11-13,116.92,117.38,116.18,116.32,420901
IVZ,2017-11-13,34.63,34.68,34.351,34.52,1896646
JBHT,2017-11-13,101.92,103.04,101.47,102.58,918294
JCI,2017-11-13,36.63,36.66,35.8497,36,11405109
JEC,2017-11-13,59.33,59.83,58.88,59.82,503351
JNJ,2017-11-13,139.01,140.02,138.42,139.76,4322275
JNPR,2017-11-13,24.89,25.5,24.869,25.36,6157133
JPM,2017-11-13,96.69,98.05,96.62,97.86,9303072
JWN,2017-11-13,39.71,40.19,38.47,38.72,2871834
KEY,2017-11-13,17.5,17.97,17.4,17.92,8339978
KHC,2017-11-13,79.66,80.37,79.6,79.85,3254286
KIM,2017-11-13,19.19,19.47,18.86,18.95,2493757
KLAC,2017-11-13,101.52,103.03,101.23,101.93,2259068
KMB,2017-11-13,113.92,115.62,113.92,115.41,1751626
KMI,2017-11-13,17.64,17.69,17.41,17.46,9465183
KMX,2017-11-13,72.66,73.02,72.21,72.35,1337530
KORS,2017-11-13,54.77,54.81,53.97,54.09,2254222
KO,2017-11-13,46.6,46.815,46.54,46.72,7653580
KR,2017-11-13,22,22.25,21.98,22.14,8041461
KSS,2017-11-13,42.89,43.28,40.9,41.18,4955535
KSU,2017-11-13,104.55,105.19,103.82,105.12,691866
K,2017-11-13,64.6,65,63.62,63.76,3419122
LB,2017-11-13,49.4,50.23,48.34,48.95,4324341
LEG,2017-11-13,45.96,46.1,45.41,45.81,741106
LEN,2017-11-13,58.36,58.69,58.02,58.22,3921703
LH,2017-11-13,149.75,150.55,149.49,149.87,461790
LKQ,2017-11-13,37.02,37.24,36.85,37.22,1105400
LLL,2017-11-13,183.95,185.5364,183.125,185.12,267194
LLY,2017-11-13,83.33,83.33,82.53,82.86,2479441
LMT,2017-11-13,311,313.28,310.31,312.95,702812
LNC,2017-11-13,73.11,74.14,73.01,73.9,1060482
LNT,2017-11-13,43.69,44.31,43.69,44.3,1757823
LOW,2017-11-13,77.5,77.8769,77.191,77.53,6964137
LRCX,2017-11-13,205.37,209.37,204.56,209.23,1457631
LUK,2017-11-13,25.49,25.69,25.27,25.65,1083367
LUV,2017-11-13,53.38,53.48,52.78,53.25,2982027
LYB,2017-11-13,103.62,104.72,103.01,104.19,1547815
L,2017-11-13,49.36,49.96,49.2997,49.89,1182887
MAA,2017-11-13,105.74,106.77,105.14,106.03,583008
MAC,2017-11-13,64.82,65.53,63.27,64.07,4021477
MAR,2017-11-13,119.67,120.88,119.599,120.39,2387311
MAS,2017-11-13,38.48,39.015,38.48,38.89,2039043
MAT,2017-11-13,17.9,18.04,17.27,17.64,49586436
MA,2017-11-13,148.76,150.2,148.74,149.69,1750469
MCD,2017-11-13,165.47,167.95,165.08,167.37,2605607
MCHP,2017-11-13,91.01,91.33,90.47,91.02,1399306
MCK,2017-11-13,137.46,140.43,135.69,138.05,2289807
MCO,2017-11-13,141.54,142.6234,141.09,142.15,492285
MDLZ,2017-11-13,41.83,42.19,41.83,42.05,6886695
MDT,2017-11-13,79.28,79.42,78.26,79.2,4013706
MET,2017-11-13,51.75,52.49,51.66,52.16,3263367
MGM,2017-11-13,32.68,33.41,32.63,33.06,6162474
MHK,2017-11-13,264.03,265.57,263.285,265.02,354452
MKC,2017-11-13,96.98,97.78,96.89,96.96,782106
MLM,2017-11-13,211.68,213.09,211.05,212.47,353254
MMC,2017-11-13,83.01,83.29,82.78,83,1857705
MMM,2017-11-13,226.73,228.43,226.26,228.22,1765322
MNST,2017-11-13,60.97,62.42,60.84,62.2,2927216
MON,2017-11-13,118.08,118.3,117.87,118.15,1797058
MOS,2017-11-13,22.7,23.4,22.7,23.28,5216569
MO,2017-11-13,65.05,66.06,64.86,65.84,8183813
MPC,2017-11-13,61.79,62.55,61.71,62.2,2823438
MRK,2017-11-13,55.31,55.52,55.06,55.1,13488250
MRO,2017-11-13,15.62,15.71,15.48,15.55,9103704
MSFT,2017-11-13,83.66,83.94,83.46,83.93,14196896
MSI,2017-11-13,90.6,91.76,90.6,91.37,782160
MS,2017-11-13,48.25,48.76,48.24,48.63,5730407
MTB,2017-11-13,156.26,159.77,155.77,159.44,1092835
MTD,2017-11-13,619.54,633.19,617.42,630.84,193305
MU,2017-11-13,44.5,45.87,44.19,45.6,30522349
MYL,2017-11-13,37.69,38.21,37.37,37.57,3572110
M,2017-11-13,19.99,20.1,18.8,19.33,21387161
NAVI,2017-11-13,12.16,12.17,11.84,12.08,2585769
NBL,2017-11-13,28.04,28.13,27.51,27.53,3316661
NCLH,2017-11-13,54.91,55.34,54.65,55.27,1723691
NDAQ,2017-11-13,73.64,75.89,73.32,75.41,1349551
NEE,2017-11-13,155.34,157,154.84,156.78,1000007
NEM,2017-11-13,35.59,36.015,35.5,35.71,4428484
NFLX,2017-11-13,191.12,196.05,191,195.08,4606951
NFX,2017-11-13,33.22,33.28,32.0301,32.09,3122196
NI,2017-11-13,27.25,27.47,27.1501,27.32,2071976
NKE,2017-11-13,55.66,56.085,55.66,55.91,10106079
NLSN,2017-11-13,36.29,36.7,36.08,36.17,3509820
NOC,2017-11-13,297.73,298.96,294.44,298.48,656120
NOV,2017-11-13,33.35,33.39,32.87,33.06,3413277
NRG,2017-11-13,28.26,28.855,28.03,28.78,5968465
NSC,2017-11-13,126.47,127.83,125.59,127.62,925939
NTAP,2017-11-13,46.21,46.62,45.93,46,2328686
NTRS,2017-11-13,91.58,92.66,91.46,92.46,878945
NUE,2017-11-13,55.37,56.03,55.096,55.7,1836601
NVDA,2017-11-13,216.14,217.17,212.01,212.63,14559413
NWL,2017-11-13,29.08,29.29,28.11,28.47,13274443
NWSA,2017-11-13,15.1,15.41,15,15.23,2704202
NWS,2017-11-13,15.5,15.75,15.3,15.6,490994
OKE,2017-11-13,52.43,52.83,52.1201,52.21,2336625
OMC,2017-11-13,67.35,67.93,67.14,67.92,2348809
ORCL,2017-11-13,49.1,49.43,49.055,49.4,6566684
ORLY,2017-11-13,214.16,216.99,212.28,214.17,734615
OXY,2017-11-13,68,68.41,67.78,67.93,3682367
O,2017-11-13,56.5,56.79,56.35,56.67,1555888
PAYX,2017-11-13,64.54,65.245,64.34,65.1,1775127
PBCT,2017-11-13,17.63,18.23,17.58,18.21,3747470
PCAR,2017-11-13,69.1,69.39,68.91,69.32,981515
PCG,2017-11-13,56.92,57.11,56.48,56.89,5047547
PCLN,2017-11-13,1688.4,1722.35,1683.28,1722.15,507333
PDCO,2017-11-13,33.32,33.99,33.19,33.57,2534448
PEG,2017-11-13,50.52,51.03,50.43,50.66,3610967
PEP,2017-11-13,112.69,114.19,112.64,114.04,3194459
PFE,2017-11-13,35.22,35.48,35.14,35.3,23788112
PFG,2017-11-13,67.61,68.53,67.573,68.03,1484330
PGR,2017-11-13,50.55,51.21,50.4,51.1,3418901
PG,2017-11-13,88.67,89.41,88.63,89,6873475
PHM,2017-11-13,31.11,31.67,31.07,31.57,4867297
PH,2017-11-13,181.41,181.76,179.95,181.3,545459
PKG,2017-11-13,110.19,112.73,109.67,112.36,1086501
PKI,2017-11-13,70.95,71.5,70.82,71.27,512185
PLD,2017-11-13,66.28,67.22,66.05,67.07,1613674
PM,2017-11-13,103.11,103.82,103,103.51,3864558
PNC,2017-11-13,131.53,133.08,131.07,132.23,2153926
PNR,2017-11-13,67.66,68.46,67.39,68.27,734669
PNW,2017-11-13,88.28,89.94,88.28,89.79,676873
PPG,2017-11-13,114.26,114.88,114.145,114.55,1247762
PPL,2017-11-13,36.3,36.73,36.29,36.63,4020127
PRGO,2017-11-13,87.51,88.345,86.45,86.8,1744400
PRU,2017-11-13,109.9,111.27,109.48,110.44,1614487
PSA,2017-11-13,211.66,213.89,211.52,213.25,609476
PSX,2017-11-13,93.66,94.21,93.2,93.32,1264829
PVH,2017-11-13,127.23,127.75,125.84,127.47,508322
PWR,2017-11-13,35.66,36.79,35.66,36.72,1867952
PXD,2017-11-13,158.82,159.84,156.375,156.92,1266370
PX,2017-11-13,146.39,148.57,145.74,148.15,1455925
PYPL,2017-11-13,73.61,74.29,73.34,74.03,6187837
QCOM,2017-11-13,64.96,66.82,64.75,66.49,24411576
QRVO,2017-11-13,79.16,79.92,78.56,79.08,1006592
RCL,2017-11-13,122.89,124.75,122.86,124.48,1342033
REGN,2017-11-13,398.26,402.13,391.21,393.62,1417539
REG,2017-11-13,66.73,67.25,66.18,67.21,891867
RE,2017-11-13,230.66,231.205,228.13,228.55,410480
RF,2017-11-13,15.11,15.49,15.06,15.44,12688457
RHI,2017-11-13,52.75,53.7,52.59,53.53,920484
RHT,2017-11-13,123.94,124.21,123.11,123.99,1178194
RJF,2017-11-13,82.71,83.59,82.58,83.37,869190
RL,2017-11-13,86.72,87.34,86.34,86.67,1466632
RMD,2017-11-13,82.39,84.3699,81.9,84,918204
ROK,2017-11-13,191.72,193.13,190.125,192.54,632227
ROP,2017-11-13,257.3,257.65,254.95,256.04,443787
ROST,2017-11-13,65.16,65.89,64.71,64.91,2613042
RRC,2017-11-13,19.15,19.17,18.53,18.58,5595699
RSG,2017-11-13,63.47,63.92,63.43,63.91,768873
RTN,2017-11-13,184.78,184.79,183.8,184.46,986310
SBAC,2017-11-13,169.72,170.2,164.94,165.2,1945473
SBUX,2017-11-13,56.81,57.14,56.55,56.64,7648192
SCG,2017-11-13,43.96,44.65,43.45,44.6,2035163
SCHW,2017-11-13,44,44.85,43.93,44.6,4225822
SEE,2017-11-13,44.35,45.08,44.23,44.98,1495718
SHW,2017-11-13,387.53,390.75,386.83,389.71,303150
SIG,2017-11-13,70.72,71.64,68.63,69.49,1490654
SJM,2017-11-13,105.25,107.34,104.28,106.49,1515359
SLB,2017-11-13,65.25,65.54,64.86,65.04,5506272
SLG,2017-11-13,100.24,100.83,99.7,100.06,934626
SNA,2017-11-13,155.54,158.09,155.54,156.07,388406
SNI,2017-11-13,78.88,78.99,78.06,78.88,1021790
SNPS,2017-11-13,87.08,87.94,87.05,87.82,986116
SO,2017-11-13,51.45,51.99,51.4,51.82,2780219
SPGI,2017-11-13,156.7,158.79,156.5,158.03,789701
SPG,2017-11-13,164.3,165.83,160.11,160.31,2945915
SRCL,2017-11-13,63.95,64.4299,63.78,64.06,827120
SRE,2017-11-13,121.38,122.31,121.01,121.96,794308
STI,2017-11-13,56.45,57.42,56.3,57.33,3185846
STT,2017-11-13,90,91.1432,89.81,90.79,1444856
STX,2017-11-13,37.9,37.94,37.32,37.66,2305647
STZ,2017-11-13,219,221.5,218.67,220.76,885426
SWKS,2017-11-13,109.29,110.9,108.57,110.3,1203195
SWK,2017-11-13,162.07,164.07,161.76,163.97,609781
SYF,2017-11-13,32.18,32.63,32.11,32.59,5185287
SYK,2017-11-13,154,156.12,153.9,155.75,910482
SYMC,2017-11-13,28.12,28.28,27.83,27.97,4691248
SYY,2017-11-13,54.14,54.41,53.85,54.02,2258497
TAP,2017-11-13,80.16,81.23,80.16,80.84,982735
TDG,2017-11-13,266.09,266.24,261.61,262,714816
TEL,2017-11-13,93.09,93.725,92.84,93.36,1534442
TGT,2017-11-13,61.4,61.95,60.15,60.4,6608755
TIF,2017-11-13,91.54,93.47,91.47,93.08,1130316
TJX,2017-11-13,70.24,72.059,70.09,70.76,9006584
TMK,2017-11-13,84.14,84.76,83.96,84.69,441037
TMO,2017-11-13,185.53,188.81,185.25,188.21,1786930
TPR,2017-11-13,40.53,40.65,39.9,40.44,3718369
TRIP,2017-11-13,30.8,31.17,30.4,30.75,3822766
TROW,2017-11-13,93.03,93.48,92.4071,93.41,1067055
TRV,2017-11-13,135.16,135.44,133.2,133.32,2742672
TSCO,2017-11-13,62.45,62.96,61.29,61.33,1439826
TSN,2017-11-13,74.56,75.8253,73.18,75.59,5475281
TSS,2017-11-13,72.12,73.16,71.94,72.77,771225
TWX,2017-11-13,88.6,89.5,88.42,88.49,12820500
TXN,2017-11-13,96.4,97.29,96.35,97.03,2283972
TXT,2017-11-13,54.03,54.185,53.58,53.7,1875099
T,2017-11-13,34.28,34.36,34.14,34.17,28861756
UAA,2017-11-13,12.5,12.66,12.06,12.17,5852810
UAL,2017-11-13,58.22,58.55,57.72,57.81,4479989
UA,2017-11-13,11.35,11.52,10.91,10.95,7020187
UDR,2017-11-13,39.78,40.15,39.76,39.94,1540661
UHS,2017-11-13,97.37,98.75,95.59,97.76,1763544
ULTA,2017-11-13,200.55,202.01,196.11,198.03,861724
UNH,2017-11-13,210.31,213.535,209.94,212.66,2662195
UNM,2017-11-13,52.2,53.0593,52.2,52.82,1728329
UNP,2017-11-13,115.63,116.55,115.19,116.48,2688986
UPS,2017-11-13,114.07,114.86,113.53,114.81,3301313
URI,2017-11-13,145.19,145.72,143.58,144.61,1313855
USB,2017-11-13,51.44,51.81,51.14,51.68,5843993
UTX,2017-11-13,117.95,118,116.92,117.07,2217511
VAR,2017-11-13,107,108.34,106.39,108.24,639734
VFC,2017-11-13,69.66,70.25,69.5,69.67,1255365
VIAB,2017-11-13,24.88,24.9,24.04,24.72,6051519
VLO,2017-11-13,81.24,81.52,80.605,80.67,2568506
VMC,2017-11-13,123.33,124.5,123.26,123.99,726246
VNO,2017-11-13,75.46,76.07,75.26,75.97,792080
VRSK,2017-11-13,90.03,90.43,89.65,90.12,888923
VRSN,2017-11-13,109.66,111.37,109.59,111.18,813306
VRTX,2017-11-13,147.44,148.73,146.25,148.03,743628
VTR,2017-11-13,65.17,65.44,64.9,65.39,1291802
VZ,2017-11-13,44.92,45.08,44.7,44.75,16673922
V,2017-11-13,111.55,111.855,111.335,111.4,7185634
WAT,2017-11-13,192.34,195.12,191.93,194.64,352045
WBA,2017-11-13,70.71,73.83,69.27,70.37,12459140
WDC,2017-11-13,88.13,89.09,88.13,88.44,2144584
WEC,2017-11-13,67.56,68.36,67.51,68.35,1783035
WFC,2017-11-13,53.52,53.91,53.41,53.72,13447019
WHR,2017-11-13,161.5,162.47,161.43,161.67,490846
WLTW,2017-11-13,161.12,162.2,160.94,161.49,467455
WMB,2017-11-13,28.49,28.525,28.175,28.23,3943217
WMT,2017-11-13,91.04,91.98,90.87,90.99,8491567
WM,2017-11-13,81.32,82.19,81.27,82.14,1902825
WRK,2017-11-13,58.51,58.89,58.18,58.84,1320390
WU,2017-11-13,20.08,20.1,19.495,19.52,3133704
WYNN,2017-11-13,153.75,156.4,153.52,155.24,1282934
WYN,2017-11-13,105.61,106.91,105.495,106.3,1128169
WY,2017-11-13,36.12,36.47,35.9,35.96,2375866
XEC,2017-11-13,123.77,123.89,121.725,121.87,1034811
XEL,2017-11-13,50.17,50.85,50.13,50.79,3419297
XLNX,2017-11-13,71.65,72.61,71.31,72.33,1442865
XL,2017-11-13,39.64,39.66,39.12,39.4,1693818
XOM,2017-11-13,82.65,83.09,82.6,82.89,6720400
XRAY,2017-11-13,65.26,66.21,65.2491,65.8,2055750
XRX,2017-11-13,29.04,29.09,28.07,28.17,3355572
XYL,2017-11-13,66.11,66.37,65.89,66.03,480708
YUM,2017-11-13,79.58,79.96,79.55,79.74,1306448
ZBH,2017-11-13,110.08,111.3,109.88,111.06,1275595
ZION,2017-11-13,43.65,45.53,43.5,45.43,3651303
ZTS,2017-11-13,69.01,69.3,68.56,68.88,2747469
AAL,2017-11-14,45.3,45.97,45.27,45.81,1827200
AAPL,2017-11-14,173.04,173.48,171.18,171.34,24782487
AAP,2017-11-14,94.88,102.89,94.75,95.72,10153820
ABBV,2017-11-14,94.64,94.91,93.1179,94.75,4717307
ABC,2017-11-14,75.1,75.48,74.45,75.4,1863339
ABT,2017-11-14,55.05,55.21,54.76,55.01,6180407
ACN,2017-11-14,143.41,145.5,142.77,144.96,1811893
ADBE,2017-11-14,181.98,182.17,180.31,181.32,1549658
ADI,2017-11-14,89.79,90.49,89.3963,90.44,2172550
ADM,2017-11-14,39.72,40.66,39.7,39.79,4733069
ADP,2017-11-14,111.31,112.23,110.94,112.08,1992004
ADSK,2017-11-14,124.4,124.82,123.16,123.87,1225282
ADS,2017-11-14,223.7,226.47,221.09,226.17,562111
AEE,2017-11-14,63.26,64.7,63.12,64.54,1078616
AEP,2017-11-14,75.93,77.445,75.78,77.39,2050465
AES,2017-11-14,10.84,10.97,10.74,10.84,9935587
AET,2017-11-14,172.25,172.53,170.71,171.83,1429004
AFL,2017-11-14,83.52,84.53,83.27,84.27,1193669
AGN,2017-11-14,174.82,175.49,171.06,171.82,2148660
AIG,2017-11-14,61.61,61.92,61.26,61.46,6800089
AIV,2017-11-14,45.41,45.64,45.22,45.23,610288
AIZ,2017-11-14,97.98,99.43,97.63,98.85,315821
AJG,2017-11-14,63.75,65.12,63.67,65.1,1245817
AKAM,2017-11-14,53.43,53.87,53.08,53.75,1682775
ALB,2017-11-14,139.52,139.62,136.81,137.65,1715612
ALGN,2017-11-14,251.78,256.1,251,254.02,948700
ALK,2017-11-14,61.56,61.94,61.45,61.68,1670266
ALLE,2017-11-14,83.64,84,82.715,82.9,842432
ALL,2017-11-14,98.89,100.05,98.51,99.94,2148336
ALXN,2017-11-14,113.08,113.5,109.63,109.98,2533122
AMAT,2017-11-14,56.83,56.9,55.8,56.42,9640841
AMD,2017-11-14,11.03,11.26,11,11.12,37245039
AME,2017-11-14,68.63,69.5,68.63,69.49,1927355
AMGN,2017-11-14,170.89,171.49,168.31,170.13,2604705
AMG,2017-11-14,181.82,183.36,180.42,183.15,467628
AMP,2017-11-14,156.18,157.33,155.07,157.11,686327
AMT,2017-11-14,150.05,150.97,148.34,149.49,1854935
AMZN,2017-11-14,1130.11,1138,1123.89,1136.84,3138423
ANDV,2017-11-14,105.96,106.54,104.89,105.69,1239369
ANSS,2017-11-14,150.25,150.7,149.18,149.43,552394
ANTM,2017-11-14,218,219.49,215.935,218.45,1316113
AON,2017-11-14,141.74,143.77,141.43,143.54,799183
AOS,2017-11-14,58.79,59.28,58.58,58.82,768700
APA,2017-11-14,43.05,43.19,41.85,41.88,2451015
APC,2017-11-14,49.71,49.84,47.88,48.05,8113178
APD,2017-11-14,161.77,162.27,161.01,162.15,1232130
APH,2017-11-14,88.28,89.16,88.08,88.98,1088555
ARE,2017-11-14,126.52,126.8,125.87,126.28,499134
ARNC,2017-11-14,23.63,23.79,23.13,23.2,4490122
ATVI,2017-11-14,63.37,64.4,62.79,64.03,4562874
AVB,2017-11-14,188.07,188.25,186.48,187.51,757372
AVGO,2017-11-14,263.3,265.58,261.26,263.26,1971777
AVY,2017-11-14,107.52,108.67,107.1,108.17,480295
AWK,2017-11-14,89.36,90.76,89.28,90.71,690125
AXP,2017-11-14,93.57,93.79,92.94,93.76,2843670
AYI,2017-11-14,162.24,165.29,162.1201,164.31,661902
AZO,2017-11-14,602.15,633.24,602.15,607.63,692393
A,2017-11-14,66.98,67.8,66.89,67.46,2426247
BAC,2017-11-14,26.26,26.35,26.08,26.24,61596789
BAX,2017-11-14,64.06,64.58,63.61,64.46,2304808
BA,2017-11-14,262,262.4,260.2,261.76,2358169
BBT,2017-11-14,46.33,46.85,46.17,46.84,4421984
BBY,2017-11-14,56.58,57.62,56.5,57.2,2941999
BDX,2017-11-14,219.04,221.15,218.7,220.46,868931
BEN,2017-11-14,40.55,40.86,40.55,40.83,2340264
BF.B,2017-11-14,57.93,59.16,57.705,59.12,1267201
BHF,2017-11-14,55.68,55.88,55.11,55.38,1077870
BHGE,2017-11-14,31.46,31.75,29.95,30.51,6311904
BIIB,2017-11-14,313.34,314.44,307.5,309.69,1214281
BK,2017-11-14,50.67,51.98,50.64,51.85,6879575
BLK,2017-11-14,463.22,470.61,462.6,470.45,365975
BLL,2017-11-14,40.09,40.29,39.9,39.99,3021011
BMY,2017-11-14,60.96,61.65,60.67,61.25,3986891
BRK.B,2017-11-14,183.66,184,182.5001,183.34,3087975
BSX,2017-11-14,28.43,28.5,28.23,28.32,6892846
BWA,2017-11-14,51.85,52.375,51.65,52.07,1449210
BXP,2017-11-14,125.72,126.41,124.18,124.78,543494
CAG,2017-11-14,34.77,35.92,34.72,35.87,3876801
CAH,2017-11-14,58.32,58.43,56.69,57.07,3453867
CAT,2017-11-14,138,138.12,136.47,137.54,3041283
CA,2017-11-14,32.21,32.48,32.16,32.31,2145434
CBG,2017-11-14,41.97,42.23,41.42,42.18,1738730
CBOE,2017-11-14,115.68,116.909,115.51,116.6,1497844
CBS,2017-11-14,55.92,56.75,54.7,56.41,23062473
CB,2017-11-14,150.68,151.04,149.41,150.69,1216348
CCI,2017-11-14,112.8,113.58,112.08,113.16,1519029
CCL,2017-11-14,65.93,66.325,65.22,66.02,2399050
CDNS,2017-11-14,44.52,44.83,44.36,44.77,2674733
CELG,2017-11-14,101.7,101.7,98.84,98.86,9162976
CERN,2017-11-14,65.45,65.62,64.79,65.07,1025688
CFG,2017-11-14,37.02,38.14,36.92,38.07,4903511
CF,2017-11-14,35.68,36.62,35.01,35.52,3518757
CHD,2017-11-14,45.25,45.96,45.25,45.74,3565354
CHK,2017-11-14,4.12,4.16,3.94,3.94,29924676
CHRW,2017-11-14,80.1,80.61,80,80.37,1016525
CHTR,2017-11-14,341.3,344,333.97,336.81,1452275
CINF,2017-11-14,73.08,74.13,72.69,74.06,438559
CI,2017-11-14,197.23,197.67,195.25,197.14,1263193
CLX,2017-11-14,135,135.87,134.52,135.31,799723
CL,2017-11-14,73.46,73.659,73.12,73.46,2970070
CMA,2017-11-14,76.53,79.35,76.53,78.71,2557814
CMCSA,2017-11-14,37.01,37.06,36.61,36.86,20192118
CME,2017-11-14,139.68,141.04,138.93,140.2,1267451
CMG,2017-11-14,277.73,284.26,277.475,280.9,984430
CMI,2017-11-14,168.83,170.4,168.67,169.12,1430963
CMS,2017-11-14,49.59,50.71,49.59,50.55,3279286
CNC,2017-11-14,93.95,94.36,92.75,93.03,857761
CNP,2017-11-14,29.5,29.96,29.49,29.95,3224559
COF,2017-11-14,86.43,86.595,85.41,86,3369479
COG,2017-11-14,28.81,28.92,28.285,28.46,4607147
COL,2017-11-14,133.12,133.32,132.75,132.88,1607294
COO,2017-11-14,236.22,238.17,234.58,236.78,251195
COP,2017-11-14,52.19,52.43,51.08,51.23,6945025
COST,2017-11-14,170.82,171.83,169.77,171.44,1774662
COTY,2017-11-14,16.74,17.1,16.63,16.95,7131337
CPB,2017-11-14,47.23,48.18,47.15,47.81,1712475
CRM,2017-11-14,105.64,106.38,105.06,106.23,4366825
CSCO,2017-11-14,33.86,34.16,33.8,34.04,17468535
CSRA,2017-11-14,28.34,28.55,27.965,28.03,1039561
CSX,2017-11-14,49.46,49.62,49,49.4,4419739
CTAS,2017-11-14,146.57,149.46,146.57,149.2,603160
CTL,2017-11-14,15.22,15.24,14.31,14.4,20764860
CTSH,2017-11-14,73.84,75.19,73.78,74.97,2261429
CTXS,2017-11-14,84.19,86.39,83.91,85.22,2494434
CVS,2017-11-14,71.15,71.44,69.91,70.44,5964036
CVX,2017-11-14,116.82,117.255,116.25,116.92,6996483
CXO,2017-11-14,141.61,142.27,139.375,140.46,1163753
C,2017-11-14,71.65,71.805,71.04,71.53,13188856
DAL,2017-11-14,48.82,48.99,48.56,48.9,4856188
DE,2017-11-14,132.05,133,131.57,132.88,1591348
DFS,2017-11-14,64.52,64.83,63.985,64.21,2046324
DGX,2017-11-14,91.64,92.62,91.42,92.42,1359814
DG,2017-11-14,83.01,83.83,82.63,83.25,2757846
DHI,2017-11-14,46.86,47.91,46.57,47.64,4560770
DHR,2017-11-14,92.81,93.31,92.48,93.19,1974843
DISCA,2017-11-14,16.89,16.97,16.22,16.28,4648530
DISCK,2017-11-14,15.84,15.93,15.225,15.27,2627381
DISH,2017-11-14,50.7,50.78,50.04,50.51,2215918
DIS,2017-11-14,104.57,104.57,103,103.17,6929251
DLR,2017-11-14,122.28,123.42,121.66,122.72,1065627
DLTR,2017-11-14,93.48,93.57,92.3,93.45,2054637
DOV,2017-11-14,93.63,93.94,93.18,93.61,949657
DPS,2017-11-14,86.91,88.2,86.59,87.82,1370190
DRE,2017-11-14,29.12,29.315,29.08,29.12,2092724
DRI,2017-11-14,82.95,83.52,82.66,82.85,1505611
DTE,2017-11-14,113.82,115.7,113.68,115.58,700434
DUK,2017-11-14,89.68,91.14,89.61,91.09,2713140
DVA,2017-11-14,54.85,54.99,53.91,54.66,1058447
DVN,2017-11-14,39.39,39.66,38.17,38.23,4205871
DWDP,2017-11-14,69.8,69.93,68.335,68.57,8133045
DXC,2017-11-14,96.7,96.81,95.29,95.76,1066120
D,2017-11-14,81.67,83.043,81.55,82.84,2454270
EA,2017-11-14,110.6,113.9,110.39,112.27,3618044
EBAY,2017-11-14,35.71,35.79,35.18,35.22,11468030
ECL,2017-11-14,131.18,131.97,130.24,131.4,1359775
ED,2017-11-14,87.5,89.01,87.34,88.96,1583869
EFX,2017-11-14,108.45,111.116,108.45,109.31,1126842
EIX,2017-11-14,80.97,82.8,80.72,82.64,2575468
EL,2017-11-14,125.75,126.31,125.26,126.02,1431798
EMN,2017-11-14,90.7,90.86,89.59,90.24,1002514
EMR,2017-11-14,61.22,61.47,60.73,60.74,2850095
EOG,2017-11-14,103.85,104.06,102.36,102.47,2428409
EQIX,2017-11-14,480.07,484.31,478.32,481.05,278018
EQR,2017-11-14,70.09,70.35,69.57,69.98,1520270
EQT,2017-11-14,64.43,64.54,60.33,60.6,5644776
ESRX,2017-11-14,60.67,60.69,59.17,60.25,2678056
ESS,2017-11-14,257.71,258.9,256.04,256.82,323813
ES,2017-11-14,64.61,65.85,64.46,65.81,1761230
ETFC,2017-11-14,43.39,44.065,43.1511,43.87,1521218
ETN,2017-11-14,77.49,77.67,76.89,76.89,1844785
ETR,2017-11-14,86.42,87.5,86.19,87.42,1219673
EVHC,2017-11-14,26.39,29.5,25.61,28.52,13625749
EW,2017-11-14,105.16,105.37,104.12,105.15,994935
EXC,2017-11-14,41.75,42.455,41.59,42.39,5277986
EXPD,2017-11-14,59.1,59.73,58.96,59.39,1238351
EXPE,2017-11-14,119.97,122.45,119.22,122.09,2468515
EXR,2017-11-14,86.88,87.1,85.98,86.34,782218
FAST,2017-11-14,46.94,47.66,46.91,47.47,1865705
FBHS,2017-11-14,64.27,64.82,64.07,64.69,607150
FB,2017-11-14,178.13,178.97,177.18,178.07,9585868
FCX,2017-11-14,14.28,14.3,13.57,13.8,27677701
FDX,2017-11-14,220.81,220.98,219.52,219.94,805436
FE,2017-11-14,34.13,35.06,34.13,35.05,5251549
FFIV,2017-11-14,120.4,121.48,119.77,121.22,424818
FISV,2017-11-14,127.8,129.85,127.52,129.73,714286
FIS,2017-11-14,92.35,93.715,91.66,93.43,2111031
FITB,2017-11-14,28.07,28.62,28.03,28.61,5786926
FLIR,2017-11-14,46.98,47.2,46.5111,47.09,712751
FLR,2017-11-14,46.43,46.43,45.47,45.66,1235561
FLS,2017-11-14,39.09,39.3,38.6,39.08,1769006
FL,2017-11-14,29.06,30.01,28.68,30,3895044
FMC,2017-11-14,94.11,94.5,92.51,93.01,1471264
FOXA,2017-11-14,28.31,28.48,27.77,28.03,8690142
FOX,2017-11-14,27.66,27.77,27.09,27.31,2402953
FRT,2017-11-14,130.51,131.81,130.305,131.81,458977
FTI,2017-11-14,28.05,28.11,27.1,27.16,3427969
FTV,2017-11-14,72.23,72.695,72.14,72.67,1224035
F,2017-11-14,12.1,12.16,11.99,12.02,25893421
GD,2017-11-14,199.25,201.05,199.01,200.22,813640
GE,2017-11-14,18.79,18.88,17.46,17.9,312556809
GGP,2017-11-14,23.95,24.1,23.75,23.95,11886057
GILD,2017-11-14,72.7,72.72,70.05,71.15,10925635
GIS,2017-11-14,53.06,54.28,53.03,54.12,5395448
GLW,2017-11-14,31.58,31.79,31.4,31.7,3068377
GM,2017-11-14,43.15,43.45,42.74,43,9433376
GOOGL,2017-11-14,1037.72,1042.3,1029.33,1041.64,1050566
GOOG,2017-11-14,1022.59,1026.81,1014.15,1026,959222
GPC,2017-11-14,86.06,87.38,85.78,86.01,711024
GPN,2017-11-14,99.45,101.49,99.14,101.34,1072172
GPS,2017-11-14,26.48,26.82,26.24,26.73,4108407
GRMN,2017-11-14,60.52,61.2799,60.23,60.75,1099288
GS,2017-11-14,239.65,240.88,235.63,237.24,3000194
GT,2017-11-14,29.15,29.5,29.02,29.36,2270155
GWW,2017-11-14,194.5,196.32,191.39,195.58,1028901
HAL,2017-11-14,43.96,44.14,42.84,42.94,7938412
HAS,2017-11-14,96.22,97.3,95.64,95.98,2382967
HBAN,2017-11-14,13.28,13.64,13.2734,13.61,11459218
HBI,2017-11-14,19.11,19.34,18.95,19.25,4785118
HCA,2017-11-14,77.5,77.68,75.72,76.05,3323226
HCN,2017-11-14,68.12,68.74,67.9,68.09,1378026
HCP,2017-11-14,27.18,27.34,27.02,27.02,3800656
HD,2017-11-14,163.62,168.14,163.15,168.06,10284002
HES,2017-11-14,46.18,46.41,44.71,44.91,5413959
HIG,2017-11-14,55.43,56.26,55.43,56.22,1820227
HII,2017-11-14,238.9,238.97,236.11,237.53,263742
HLT,2017-11-14,71.93,72.97,71.87,72.91,1810580
HOG,2017-11-14,46.75,47.3,46.51,46.93,1488994
HOLX,2017-11-14,40.34,40.55,39.32,39.62,4083943
HON,2017-11-14,146.1,147.6,145.75,147.32,2312041
HPE,2017-11-14,13.38,13.48,13.23,13.27,11350554
HPQ,2017-11-14,21.1,21.445,20.99,21.36,11628055
HP,2017-11-14,55.99,56.41,54.28,54.38,1220084
HRB,2017-11-14,25.82,25.925,25.51,25.86,2411673
HRL,2017-11-14,32.38,33.08,32.35,32.98,2778332
HRS,2017-11-14,138.55,139.37,137.25,139.34,462807
HSIC,2017-11-14,66.4,66.99,65.28,66.84,3702947
HST,2017-11-14,19.92,19.995,19.8,19.97,3209092
HSY,2017-11-14,108,110.31,107.65,109.86,997781
HUM,2017-11-14,240.74,241.57,237.9,239.56,1925422
IBM,2017-11-14,147.95,148.97,147.49,148.89,3757951
ICE,2017-11-14,66.75,67.64,66.54,67.3,1701620
IDXX,2017-11-14,146.91,149.73,146.91,149.54,668633
IFF,2017-11-14,148.95,150.71,148.34,150.65,233805
ILMN,2017-11-14,207.8,209.6028,204.09,206.05,485931
INCY,2017-11-14,106.3,107.22,103.56,105.12,1968588
INFO,2017-11-14,43.03,44.23,43.03,43.89,4098990
INTC,2017-11-14,45.7,45.92,45.32,45.86,22201170
INTU,2017-11-14,154.05,155.775,153.52,155.21,946529
IPG,2017-11-14,18.64,18.85,18.61,18.64,4777377
IP,2017-11-14,53.8,54.43,53.7465,54.33,1879334
IQV,2017-11-14,102.58,103.66,101.62,103.48,1299753
IRM,2017-11-14,40.82,41.18,40.63,41,1164771
IR,2017-11-14,84.55,85.27,84.45,84.7,1755818
ISRG,2017-11-14,391.03,393.29,389.28,390.97,576741
ITW,2017-11-14,156.56,158.68,156.33,158.54,1084102
IT,2017-11-14,116.34,117.66,116.06,117.64,455878
IVZ,2017-11-14,34.29,34.525,34.26,34.47,2247757
JBHT,2017-11-14,102.02,102.72,101.65,102.47,848148
JCI,2017-11-14,35.85,36.17,35.62,35.89,12358421
JEC,2017-11-14,59.42,59.43,57.81,57.94,618440
JNJ,2017-11-14,139.57,140.2843,138.92,139.49,4078239
JNPR,2017-11-14,25.35,26.67,25.33,26.43,12604996
JPM,2017-11-14,97.34,97.78,96.85,97.27,11043772
JWN,2017-11-14,38.42,39.37,38.42,39.16,1968910
KEY,2017-11-14,17.85,18.28,17.82,18.25,12814036
KHC,2017-11-14,79.54,79.88,79.03,79.38,2839262
KIM,2017-11-14,18.96,19.15,18.65,18.92,3586513
KLAC,2017-11-14,101.34,102.21,100.701,102.15,1844412
KMB,2017-11-14,115.11,115.48,114.04,114.55,1881498
KMI,2017-11-14,17.42,17.54,17.27,17.43,15039849
KMX,2017-11-14,71.73,72.41,70.79,70.94,2539484
KORS,2017-11-14,53.91,54.92,53.76,54.89,1650703
KO,2017-11-14,46.71,47.48,46.62,47.43,17200736
KR,2017-11-14,22,22.07,21.53,22.02,10357969
KSS,2017-11-14,40.94,42.21,40.94,42.2,3312527
KSU,2017-11-14,104.5,104.81,104,104.25,624771
K,2017-11-14,63.75,65.25,63.6,65.18,4270135
LB,2017-11-14,48.3,49.31,48.3,49.27,2193293
LEG,2017-11-14,45.5,45.77,45.03,45.57,1614100
LEN,2017-11-14,57.81,58.58,57.75,58.56,3250592
LH,2017-11-14,149.68,150.523,148.44,149.91,591957
LKQ,2017-11-14,37.05,37.48,36.89,37.46,729400
LLL,2017-11-14,184.51,185.6,183.79,184.71,481007
LLY,2017-11-14,82.69,83.11,82.21,82.49,2685020
LMT,2017-11-14,312,314,310.7,313.74,605687
LNC,2017-11-14,73.26,73.51,72.76,73.44,1150065
LNT,2017-11-14,44.22,45.23,44.205,45.18,1523235
LOW,2017-11-14,77.17,79.26,77.14,79.23,6499175
LRCX,2017-11-14,208.76,209.4,206.55,208.64,1005242
LUK,2017-11-14,25.54,25.71,25.251,25.32,1073266
LUV,2017-11-14,52.96,53.85,52.92,53.75,3061323
LYB,2017-11-14,103.17,104.75,103.14,103.74,1796600
L,2017-11-14,49.61,49.96,49.36,49.94,1083321
MAA,2017-11-14,105.99,105.99,103.91,103.94,1179989
MAC,2017-11-14,64.1,65.37,63.68,64.76,2900833
MAR,2017-11-14,120.08,123.1,119.95,123.06,2141797
MAS,2017-11-14,38.63,39.11,38.61,39.04,1665375
MAT,2017-11-14,17.56,18.82,17.51,18.54,28173319
MA,2017-11-14,149.28,150.49,149.05,149.95,3062900
MCD,2017-11-14,166.84,168.42,166.5701,168.11,2180883
MCHP,2017-11-14,90.67,91.12,90.01,91.01,1509214
MCK,2017-11-14,137.98,137.98,135.03,136.17,1482394
MCO,2017-11-14,141.76,143.89,141.311,143.14,424850
MDLZ,2017-11-14,41.98,42.63,41.773,42.53,8426297
MDT,2017-11-14,78.94,79.37,78.63,79.16,2701075
MET,2017-11-14,52,52.19,51.72,52,2874340
MGM,2017-11-14,32.8,33.11,32.68,32.85,6859071
MHK,2017-11-14,263.75,267.63,261.661,267.14,366648
MKC,2017-11-14,96.81,98.61,96.55,98.58,1236497
MLM,2017-11-14,212.32,213.09,211.15,212.16,448432
MMC,2017-11-14,82.92,83.97,82.68,83.6,1364313
MMM,2017-11-14,228.14,229.96,226.75,229.33,1393185
MNST,2017-11-14,61.73,62.8,61.2,62.63,2966030
MON,2017-11-14,118.02,118.63,117.62,118.05,2124614
MOS,2017-11-14,23.2,23.45,22.83,23,3708439
MO,2017-11-14,65.75,66.2841,65.34,65.73,8154101
MPC,2017-11-14,62.32,63.08,61.95,62.87,4490152
MRK,2017-11-14,54.97,55.18,54.75,54.99,12705755
MRO,2017-11-14,15.34,15.35,14.83,14.84,14720666
MSFT,2017-11-14,83.5,84.1,82.98,84.05,18801280
MSI,2017-11-14,90.87,91.18,90.25,91.02,760718
MS,2017-11-14,48.37,48.55,47.96,48.38,5968532
MTB,2017-11-14,158.58,161.19,158.58,160.71,505405
MTD,2017-11-14,630,632.82,626.15,631.37,114422
MU,2017-11-14,45.58,46,44.8001,45.8,29899203
MYL,2017-11-14,37.29,38.05,37.13,37.85,3732870
M,2017-11-14,19.15,19.73,19.09,19.7,10707200
NAVI,2017-11-14,12.01,12.43,11.865,12.35,5162761
NBL,2017-11-14,27.38,27.49,26.64,26.67,4489342
NCLH,2017-11-14,55.08,55.22,54.1,55.1,1310705
NDAQ,2017-11-14,75.31,76.01,75.03,75.97,1073809
NEE,2017-11-14,156.51,158.55,156.25,158.4,1513750
NEM,2017-11-14,35.56,36.345,35.49,36.28,4108386
NFLX,2017-11-14,193.64,195.88,193,195.71,3450513
NFX,2017-11-14,31.96,31.96,29.77,29.82,4928662
NI,2017-11-14,27.22,27.61,27.14,27.58,4529528
NKE,2017-11-14,55.71,56.18,55.53,55.98,5037465
NLSN,2017-11-14,35.96,36.12,35.41,35.97,4418285
NOC,2017-11-14,297.17,300.532,296.15,300.46,521552
NOV,2017-11-14,32.87,32.98,32.21,32.27,2933901
NRG,2017-11-14,28.62,29.055,28.47,28.92,3970495
NSC,2017-11-14,127.16,127.8,126.31,126.98,1141954
NTAP,2017-11-14,45.95,46.14,45.59,45.62,2253843
NTRS,2017-11-14,92.25,92.91,91.98,92.64,891323
NUE,2017-11-14,55.38,55.49,54.4,54.86,1815627
NVDA,2017-11-14,213,214.8,211.23,214.18,13232319
NWL,2017-11-14,28.5,28.585,27.9,28.04,6680385
NWSA,2017-11-14,15.17,15.5,15.11,15.27,3283552
NWS,2017-11-14,15.5,15.8,15.35,15.55,396137
OKE,2017-11-14,52.24,52.5599,51.27,51.38,2921650
OMC,2017-11-14,67.44,68.42,67.28,67.66,1895823
ORCL,2017-11-14,49.32,49.33,48.9,49.2,8498922
ORLY,2017-11-14,220,223.38,215.1,215.89,1116214
OXY,2017-11-14,67.81,67.81,67.04,67.32,4178263
O,2017-11-14,56.68,56.97,56.31,56.9,1496755
PAYX,2017-11-14,64.71,65.54,64.4177,65.37,1576315
PBCT,2017-11-14,18.09,18.385,18.09,18.28,2421072
PCAR,2017-11-14,68.95,69.24,68.44,68.67,1411279
PCG,2017-11-14,56.71,56.89,56.25,56.61,6677667
PCLN,2017-11-14,1710.02,1728.26,1709.98,1719.5,525365
PDCO,2017-11-14,33.42,33.61,32.17,33.53,1724315
PEG,2017-11-14,50.63,51.73,50.37,51.72,3483407
PEP,2017-11-14,113.69,116.19,113.59,115.76,4998865
PFE,2017-11-14,35.25,35.7,35.2201,35.38,16393325
PFG,2017-11-14,67.68,68.45,67.48,68.33,1729630
PGR,2017-11-14,50.8,51.54,50.72,51.28,2894777
PG,2017-11-14,88.74,89.045,88.47,88.87,5035525
PHM,2017-11-14,31.11,31.88,31.04,31.77,4317664
PH,2017-11-14,180.99,180.99,179.38,179.67,678860
PKG,2017-11-14,111.91,113.44,111.655,112.71,456757
PKI,2017-11-14,71.01,71.66,70.86,71.61,671583
PLD,2017-11-14,67.02,67.25,66.6876,67.19,1869822
PM,2017-11-14,103.39,103.77,102.63,102.72,4736062
PNC,2017-11-14,131.11,132.59,130.9,132,2293843
PNR,2017-11-14,67.81,68.07,67.48,68.02,656018
PNW,2017-11-14,89.62,91.76,89.45,91.71,1153621
PPG,2017-11-14,113.49,114.57,113.415,114.35,974877
PPL,2017-11-14,36.52,37.1,36.52,37.07,3840382
PRGO,2017-11-14,86.72,86.82,85.55,86,1930550
PRU,2017-11-14,109.66,109.945,109.26,109.56,1794570
PSA,2017-11-14,212.43,213.29,211.44,212.92,640858
PSX,2017-11-14,92.59,93.39,92.39,92.83,1774911
PVH,2017-11-14,126.73,127.38,125.42,126.83,491053
PWR,2017-11-14,36.39,36.39,35.73,35.75,1838986
PXD,2017-11-14,156.4,156.675,152.39,152.81,1859818
PX,2017-11-14,147.81,147.83,146.53,147.63,1056131
PYPL,2017-11-14,74.1,74.82,73.62,74.49,6281490
QCOM,2017-11-14,66.16,66.8,65.55,66,14036706
QRVO,2017-11-14,79,79.78,78.07,78.41,784253
RCL,2017-11-14,122.78,123.665,121.39,123.51,1818885
REGN,2017-11-14,392.75,395.59,383.831,384.8,1109597
REG,2017-11-14,66.65,66.98,66.02,66.91,646825
RE,2017-11-14,227.55,228.6,225.7,226.13,425423
RF,2017-11-14,15.39,15.75,15.36,15.69,12554022
RHI,2017-11-14,53.18,53.71,52.96,53.51,784212
RHT,2017-11-14,123.7,124.53,123.29,124.49,1099964
RJF,2017-11-14,82.69,83.49,82.51,83.03,667516
RL,2017-11-14,86.15,87.46,86.15,87.2,905413
RMD,2017-11-14,83.52,84.25,82.77,84.22,668657
ROK,2017-11-14,191.82,192.43,190.72,191.58,575210
ROP,2017-11-14,256.08,257.98,254.22,256.6,299013
ROST,2017-11-14,64.02,64.91,63.56,64.47,3992385
RRC,2017-11-14,18.39,18.455,17.28,17.35,8683266
RSG,2017-11-14,63.69,64.08,63.62,63.92,1192389
RTN,2017-11-14,184,185.67,183.88,183.94,1316162
SBAC,2017-11-14,164.97,166.69,163.16,165.53,1487951
SBUX,2017-11-14,56.47,57,56.41,56.93,7758215
SCG,2017-11-14,44.41,44.58,44.05,44.5,2339290
SCHW,2017-11-14,44.42,44.72,44.17,44.59,3747501
SEE,2017-11-14,44.97,45.33,44.71,45.1,2521090
SHW,2017-11-14,389.24,390.21,386.711,389.13,271377
SIG,2017-11-14,68.83,72.77,68.82,72.41,2635302
SJM,2017-11-14,106.3,108.6158,105.829,108.19,1322299
SLB,2017-11-14,64.64,64.64,62.73,62.78,10606836
SLG,2017-11-14,99.74,101.81,99.15,100.04,1008570
SNA,2017-11-14,156.49,156.7,155.12,156.68,370398
SNI,2017-11-14,78.6,78.76,77.75,78.07,661965
SNPS,2017-11-14,87.54,88.08,87.27,87.76,1201396
SO,2017-11-14,51.71,52.34,51.6466,52.31,3890000
SPGI,2017-11-14,157.64,159.92,156.94,159.3,941146
SPG,2017-11-14,160.6,161.83,159.85,160.51,2085878
SRCL,2017-11-14,63.77,64.0245,63.39,63.54,1085058
SRE,2017-11-14,121.64,122.62,121.56,122.23,1513862
STI,2017-11-14,56.97,57.775,56.85,57.64,3080793
STT,2017-11-14,90.14,91.85,90.06,91.31,1991619
STX,2017-11-14,37.62,37.93,37.33,37.49,2598799
STZ,2017-11-14,220.79,221.12,217.62,218.09,1064573
SWKS,2017-11-14,109.92,111.739,109.74,111.21,1454038
SWK,2017-11-14,163.58,164.67,163.3,164.11,921514
SYF,2017-11-14,32.37,32.66,32.26,32.56,3936393
SYK,2017-11-14,155.28,156.55,154.18,155.95,1011788
SYMC,2017-11-14,27.91,28.21,27.6,28.1,5308029
SYY,2017-11-14,53.8,54.965,53.65,54.93,1931512
TAP,2017-11-14,80.5,81.25,80.12,80.52,861934
TDG,2017-11-14,262.17,268.37,261.78,268.02,371413
TEL,2017-11-14,92.77,93.83,92.69,93.82,1407169
TGT,2017-11-14,59.59,60.305,59.15,60.09,8018716
TIF,2017-11-14,92.14,93.83,92.0373,93.55,767972
TJX,2017-11-14,67.6,69.59,66.44,67.94,17087137
TMK,2017-11-14,84.4,85.36,84.24,85.18,558239
TMO,2017-11-14,187.81,190.23,187.37,189.08,1421412
TPR,2017-11-14,40.29,40.44,39.89,40.2,2603207
TRIP,2017-11-14,30.49,30.8525,29.99,30.06,4820902
TROW,2017-11-14,93.06,94.54,93.056,94.48,1056230
TRV,2017-11-14,132.85,133.98,131.69,133.86,1812206
TSCO,2017-11-14,60.93,62.14,60.7699,61.65,1382612
TSN,2017-11-14,75.65,76.62,75.61,76.07,2867243
TSS,2017-11-14,72.68,73.77,72.25,73.41,1079662
TWX,2017-11-14,88.64,88.64,87.24,87.51,12007151
TXN,2017-11-14,96.7,97.23,96.35,96.96,3252637
TXT,2017-11-14,53.53,53.83,53.34,53.57,875945
T,2017-11-14,34.19,34.2,33.58,33.72,30261233
UAA,2017-11-14,12.14,12.22,11.881,12.15,4691123
UAL,2017-11-14,57.7,57.99,56.6,57.2,5187670
UA,2017-11-14,10.95,11.06,10.74,10.92,3580082
UDR,2017-11-14,39.92,40.09,39.71,39.99,1044300
UHS,2017-11-14,97.38,97.58,96,97,1121040
ULTA,2017-11-14,197.82,201.24,197.82,199.05,594112
UNH,2017-11-14,212.21,212.7,210.92,211.71,1993916
UNM,2017-11-14,52.56,52.97,52.39,52.81,1500871
UNP,2017-11-14,116.17,116.89,115.9,116.23,3073988
UPS,2017-11-14,114.3,114.5,113.67,114.07,3238234
URI,2017-11-14,143.75,146.17,143.75,144.87,1112907
USB,2017-11-14,51.38,51.84,51.33,51.83,5472650
UTX,2017-11-14,117.07,119.02,117,118.8,2857901
VAR,2017-11-14,108.07,109.71,107.69,109.34,885690
VFC,2017-11-14,69.41,70.27,69.23,69.92,975662
VIAB,2017-11-14,24.62,24.63,24.055,24.54,3845408
VLO,2017-11-14,80.55,81.5943,80.49,81.37,3108694
VMC,2017-11-14,123.9,124.18,122.58,123.92,828789
VNO,2017-11-14,75.93,76.36,75.61,76.14,1094594
VRSK,2017-11-14,89.99,91.59,89.97,91.11,1044141
VRSN,2017-11-14,110.66,111.71,110.015,111.17,1408818
VRTX,2017-11-14,147.4,149.05,145.42,147.82,1209146
VTR,2017-11-14,65.34,65.72,64.98,65.04,1666121
VZ,2017-11-14,44.69,44.85,44.15,44.22,20829858
V,2017-11-14,111.08,112.04,110.81,111.98,5679647
WAT,2017-11-14,193.22,196.815,192.53,195.64,342887
WBA,2017-11-14,70.16,70.93,69.57,70.59,5268978
WDC,2017-11-14,89.75,92.29,89.01,91.58,5247141
WEC,2017-11-14,68.26,69.58,68.13,69.53,2485364
WFC,2017-11-14,53.52,54.1,53.32,54.04,20830063
WHR,2017-11-14,161.97,161.97,159.97,161,620105
WLTW,2017-11-14,160.66,162.86,160.13,162.03,892008
WMB,2017-11-14,28.14,28.17,27.665,27.72,5536433
WMT,2017-11-14,90.7,91.2,90.18,91.09,9834133
WM,2017-11-14,81.71,82.5,81.53,82.38,1439377
WRK,2017-11-14,58.73,59.22,58.2,58.66,1389585
WU,2017-11-14,19.48,19.75,19.45,19.65,2996556
WYNN,2017-11-14,154.54,155.27,152.28,153.6,1101197
WYN,2017-11-14,105.98,107.62,105.25,107.54,1068694
WY,2017-11-14,35.75,36.25,35.55,36.2,2370085
XEC,2017-11-14,120.98,121.06,117.35,117.52,1495546
XEL,2017-11-14,50.65,51.85,50.64,51.8,4215979
XLNX,2017-11-14,71.61,72.24,71.3958,72.05,992107
XL,2017-11-14,39.21,39.25,38.78,39,2205484
XOM,2017-11-14,82.42,82.75,82.09,82.24,9251742
XRAY,2017-11-14,65.34,65.895,64.96,65.39,2290924
XRX,2017-11-14,28.15,28.4948,28.02,28.08,2253347
XYL,2017-11-14,65.91,66.425,65.91,66.34,610927
YUM,2017-11-14,79.55,80.05,79.385,79.43,1250237
ZBH,2017-11-14,112.84,112.97,111.12,112.21,1308215
ZION,2017-11-14,45.12,47.085,45.1,46.49,4487173
ZTS,2017-11-14,68.78,69.95,68.57,69.9,2372007
AAL,2017-11-15,45.71,47.31,45.45,47.19,5223111
AAPL,2017-11-15,169.97,170.3197,168.38,169.08,29158070
AAP,2017-11-15,93.93,95.49,91.37,91.58,3073970
ABBV,2017-11-15,94.63,94.7,92.715,93.76,4745732
ABC,2017-11-15,75.32,77.66,74.6,77.53,2731010
ABT,2017-11-15,54.78,55.08,54.54,54.83,4999782
ACN,2017-11-15,144.41,145,143.675,144.26,1792821
ADBE,2017-11-15,180.92,181.7275,179.6043,180.08,1980859
ADI,2017-11-15,89.58,89.95,88.67,89.16,2250494
ADM,2017-11-15,39.26,39.8,38.59,38.96,3783159
ADP,2017-11-15,112.2,112.23,110.38,110.66,1555166
ADSK,2017-11-15,123.87,125.01,122.44,124.02,1442079
ADS,2017-11-15,224.9,226.095,218.8,224.59,467625
AEE,2017-11-15,64.67,64.89,63.93,64.05,979015
AEP,2017-11-15,77.57,77.93,76.46,76.59,2187188
AES,2017-11-15,10.81,10.9,10.78,10.87,6803007
AET,2017-11-15,171.12,172.19,170.15,171,1719776
AFL,2017-11-15,83.93,84.63,83.69,84.44,1516731
AGN,2017-11-15,171.52,174.24,170.55,173.05,2529892
AIG,2017-11-15,61.05,61.66,60.92,61.14,4100319
AIV,2017-11-15,45.32,45.43,44.55,44.55,847785
AIZ,2017-11-15,98.06,99.6,97.8,98.86,388984
AJG,2017-11-15,65,65.44,64.65,65.33,997150
AKAM,2017-11-15,53.5,54.14,53.34,54.01,2435602
ALB,2017-11-15,136,136.2,131.15,134.54,1987325
ALGN,2017-11-15,252.24,253.64,243,249.19,1465138
ALK,2017-11-15,62.33,64.78,61.1,64.44,2797325
ALLE,2017-11-15,82.62,82.66,81.65,82.03,473132
ALL,2017-11-15,99.48,101.12,99.3,100.38,2548888
ALXN,2017-11-15,110.1,111.25,108.64,110.34,3092043
AMAT,2017-11-15,56.23,56.54,55.46,55.77,9612481
AMD,2017-11-15,11.01,11.13,10.77,11.07,33524701
AME,2017-11-15,69.01,69.44,68.64,68.82,1813790
AMGN,2017-11-15,170.19,170.52,168.33,169.38,3150627
AMG,2017-11-15,180.92,185.2299,178.87,184.77,353128
AMP,2017-11-15,155.88,158.7484,155.27,157.39,768568
AMT,2017-11-15,149.55,149.84,146.8,148.93,1631512
AMZN,2017-11-15,1127.01,1131.75,1121.63,1126.69,3928680
ANDV,2017-11-15,105.18,105.18,103.12,103.83,1596123
ANSS,2017-11-15,149.4,151.34,148.95,149.32,535993
ANTM,2017-11-15,217.56,219.14,216.92,218.2,1190714
AON,2017-11-15,143.29,143.99,142.55,142.83,963868
AOS,2017-11-15,58.56,58.82,58.28,58.41,675892
APA,2017-11-15,41.32,41.585,40.72,41.03,2855610
APC,2017-11-15,47.71,48.08,47.02,47.62,7143900
APD,2017-11-15,161.26,161.625,160.24,160.86,770305
APH,2017-11-15,88.72,88.87,88.18,88.41,1144082
ARE,2017-11-15,126.21,126.23,123.73,123.89,653342
ARNC,2017-11-15,23.1,23.675,22.74,23.36,4249522
ATVI,2017-11-15,63.43,63.67,62.5,62.89,4071093
AVB,2017-11-15,187.55,188.075,184.5,184.69,575986
AVGO,2017-11-15,262.3,267,258.0301,265.6,2903177
AVY,2017-11-15,108.17,108.52,107.075,107.7,500361
AWK,2017-11-15,90.82,91.39,89.78,89.82,1085877
AXP,2017-11-15,93.27,93.79,92.8,93.26,3236553
AYI,2017-11-15,163.26,164.69,160.83,163.34,317251
AZO,2017-11-15,601.33,611.5,601.33,609.14,356307
A,2017-11-15,67.29,67.56,66.91,67.31,2042296
BAC,2017-11-15,25.99,26.93,25.81,26.79,98274925
BAX,2017-11-15,64.41,64.81,64.14,64.42,2508135
BA,2017-11-15,261.42,264.77,260.15,262.86,2510533
BBT,2017-11-15,46.44,47.0799,46.271,46.82,3681269
BBY,2017-11-15,57.06,57.43,56.07,57.3,5272170
BDX,2017-11-15,220.08,220.44,218.83,219.1,811592
BEN,2017-11-15,40.5,40.74,40.22,40.45,2766621
BF.B,2017-11-15,58.89,58.89,57.32,57.51,736868
BHF,2017-11-15,55.31,56.225,54.66,54.97,1611332
BHGE,2017-11-15,29.85,30.83,29.62,30.6,4733244
BIIB,2017-11-15,309.69,313.19,308,310.28,1294004
BK,2017-11-15,51.38,52.17,51.2,51.94,4890886
BLK,2017-11-15,467.86,472.275,463.75,470.5,470414
BLL,2017-11-15,39.82,40.15,39.36,39.38,3501038
BMY,2017-11-15,61.26,61.28,60.53,61.07,3349184
BRK.B,2017-11-15,182.13,182.9,181.41,181.81,4004451
BSX,2017-11-15,28.26,28.26,26.76,28.01,5377481
BWA,2017-11-15,51.61,51.995,51.25,51.68,1063648
BXP,2017-11-15,124.85,125.02,123.94,124.15,409279
CAG,2017-11-15,35.73,35.77,35.16,35.18,3662184
CAH,2017-11-15,56.18,57.78,55.69,56.83,6217386
CAT,2017-11-15,136.48,136.76,133.81,134.1,3746182
CA,2017-11-15,32.26,32.39,31.97,32.12,2111318
CBG,2017-11-15,42,42.82,41.77,42.64,2461960
CBOE,2017-11-15,116.79,116.8,115.37,115.51,757098
CBS,2017-11-15,56.33,56.75,55.63,56.04,29475697
CB,2017-11-15,150.25,151.75,149.025,151.16,1597537
CCI,2017-11-15,113.49,113.59,111.96,112.55,1551474
CCL,2017-11-15,65.89,66.18,65.415,65.78,2246742
CDNS,2017-11-15,44.52,44.67,44.01,44.32,1728592
CELG,2017-11-15,98.56,101.035,98.44,100.34,5984756
CERN,2017-11-15,64.82,65.15,64.24,64.78,1211590
CFG,2017-11-15,37.68,38.35,37.4,38.14,4190970
CF,2017-11-15,35.11,35.5,33.5,35.32,4213095
CHD,2017-11-15,45.64,45.71,44.38,44.41,1850639
CHK,2017-11-15,3.92,3.98,3.85,3.85,21536251
CHRW,2017-11-15,80.1,80.19,79.52,79.95,1103824
CHTR,2017-11-15,337.33,337.66,330.5,334.22,1937529
CINF,2017-11-15,73.94,74.52,73.4,74.11,455903
CI,2017-11-15,196.62,197.405,196.12,196.5,1293547
CLX,2017-11-15,134.9,135.78,132.67,132.78,630719
CL,2017-11-15,73.46,73.47,72.42,72.48,3063923
CMA,2017-11-15,77.7,79.685,76.83,78.88,1942937
CMCSA,2017-11-15,36.9,37.28,36.67,37.18,20447110
CME,2017-11-15,139.72,141.44,139.51,139.67,1017253
CMG,2017-11-15,279.6,287.25,277.815,285.45,1059852
CMI,2017-11-15,168.63,168.8,166.15,166.84,1808812
CMS,2017-11-15,50.62,50.85,50.2,50.22,2034863
CNC,2017-11-15,92.8,93.02,90.065,92.15,1276431
CNP,2017-11-15,29.74,29.85,29.27,29.35,2860060
COF,2017-11-15,85.18,87.96,85.17,87.63,2842782
COG,2017-11-15,28.36,28.56,27.95,28.45,3996225
COL,2017-11-15,132.48,132.51,131.67,132.05,982061
COO,2017-11-15,236.8,237.81,234.47,234.66,343775
COP,2017-11-15,50.74,51.17,49.95,50.49,7262742
COST,2017-11-15,169.3,170.73,167.055,169,2439925
COTY,2017-11-15,16.9,17.14,16.69,16.82,8655938
CPB,2017-11-15,47.72,47.89,46.38,46.42,2832731
CRM,2017-11-15,105.88,107,105,105.43,4148441
CSCO,2017-11-15,33.97,34.31,33.75,34.11,30829556
CSRA,2017-11-15,27.9,27.9,27.38,27.54,1495864
CSX,2017-11-15,49.26,49.34,48.255,48.63,5287138
CTAS,2017-11-15,148.4,149.65,147.631,149.5,702539
CTL,2017-11-15,14.38,14.9,14.06,14.78,17215711
CTSH,2017-11-15,74.94,75.11,73.97,74.09,3244041
CTXS,2017-11-15,85.02,85.4381,83.76,84.12,2207203
CVS,2017-11-15,70,70.38,69.4,69.8,5333947
CVX,2017-11-15,116.21,117.2295,116.07,116.45,5372577
CXO,2017-11-15,138.69,140.2,137.09,138.16,1188523
C,2017-11-15,70.62,72.07,70.02,71.73,17541796
DAL,2017-11-15,48.66,49.54,48.34,49.33,6561260
DE,2017-11-15,132.29,133.0178,131.36,132.27,1764781
DFS,2017-11-15,63.8,65.52,63.31,65.27,3254170
DGX,2017-11-15,92.14,92.405,91.44,91.85,737334
DG,2017-11-15,82.07,82.8,81.1,82.3,2244700
DHI,2017-11-15,47.47,47.795,46.93,47.53,3473699
DHR,2017-11-15,93.07,93.13,92.42,92.42,1844092
DISCA,2017-11-15,16.27,16.79,15.99,16.72,3876865
DISCK,2017-11-15,15.27,15.795,14.99,15.75,3330442
DISH,2017-11-15,50.51,50.87,49.52,50.61,2532023
DIS,2017-11-15,102.75,103.96,102.4488,103.69,5691471
DLR,2017-11-15,123.1,123.27,119.99,120.15,689508
DLTR,2017-11-15,92.83,93.76,91.305,93.09,1998756
DOV,2017-11-15,92.87,93.17,91.84,92.7,884963
DPS,2017-11-15,87.81,88.25,87.17,87.33,959069
DRE,2017-11-15,28.93,28.98,28.68,28.7,1848415
DRI,2017-11-15,82.76,83,81.88,81.95,1559128
DTE,2017-11-15,115.83,116.21,114.39,114.47,720251
DUK,2017-11-15,91.38,91.8,90.42,90.58,3304371
DVA,2017-11-15,54.21,54.58,53.78,54.38,1234811
DVN,2017-11-15,37.85,38.07,37.38,37.91,4694584
DWDP,2017-11-15,68.22,69.14,67.995,68.97,14901145
DXC,2017-11-15,95.36,96.27,94.56,95.99,1152488
D,2017-11-15,83.09,83.64,82.03,82.23,1828010
EA,2017-11-15,112.72,112.87,110.52,111.48,2585931
EBAY,2017-11-15,35.03,35.47,34.79,35.3,8120696
ECL,2017-11-15,131.2,131.35,130.12,130.23,1104543
ED,2017-11-15,89.12,89.58,88,88.02,1311872
EFX,2017-11-15,109.47,110.85,108.42,110.21,867677
EIX,2017-11-15,82.88,83.38,81.68,81.84,1554871
EL,2017-11-15,125.38,126.12,124.54,124.61,1392223
EMN,2017-11-15,90.1,90.1,88.85,89.55,2355741
EMR,2017-11-15,60.49,60.7,59.49,59.59,4276694
EOG,2017-11-15,101.18,102.3298,100.08,101.36,3357700
EQIX,2017-11-15,479.37,483.44,473.52,474.42,313546
EQR,2017-11-15,69.97,70.09,68.9,69.03,1072921
EQT,2017-11-15,59.92,60,58.56,59.51,6962914
ESRX,2017-11-15,59.58,60.44,59.25,60.05,2560283
ESS,2017-11-15,256.68,259.835,251.92,252.15,352890
ES,2017-11-15,65.91,66.15,64.96,65,1608337
ETFC,2017-11-15,43.47,44.14,43.21,43.76,1490263
ETN,2017-11-15,76.47,76.6,75.6,75.87,2029864
ETR,2017-11-15,87.5,87.95,86.28,86.43,1581441
EVHC,2017-11-15,28.1,28.72,27.52,28.43,5098760
EW,2017-11-15,104.41,105.45,104.15,104.98,916969
EXC,2017-11-15,42.46,42.67,41.68,41.77,5777193
EXPD,2017-11-15,59.06,59.39,58.73,58.98,876015
EXPE,2017-11-15,121.89,121.89,119.98,121.17,2273668
EXR,2017-11-15,86.34,86.92,85.53,85.67,692956
FAST,2017-11-15,47.28,48.01,47.15,47.57,1619046
FBHS,2017-11-15,64.48,64.48,63.81,64.06,586862
FB,2017-11-15,176.66,178.57,176.4,177.95,10253667
FCX,2017-11-15,13.59,13.79,13.22,13.63,17992765
FDX,2017-11-15,218.955,219.88,214.17,214.45,1323365
FE,2017-11-15,35.12,35.22,34.43,34.78,5353042
FFIV,2017-11-15,120.74,121.2,119.64,119.79,436358
FISV,2017-11-15,129.53,129.83,128,128.52,994641
FIS,2017-11-15,93.27,93.815,92.14,93.54,2414646
FITB,2017-11-15,28.44,28.61,28.2,28.46,5481894
FLIR,2017-11-15,47.03,47.31,46.74,47.2,813995
FLR,2017-11-15,45.54,45.62,45,45.27,1162569
FLS,2017-11-15,38.77,38.9724,38.46,38.63,2332642
FL,2017-11-15,29.74,31.63,29.55,31.2,4970894
FMC,2017-11-15,92.5,92.61,90,92.12,1445572
FOXA,2017-11-15,27.88,28.83,27.531,28.73,15046498
FOX,2017-11-15,27.26,28.01,26.86,27.95,2968127
FRT,2017-11-15,131.8,132.5,130.99,131.59,318990
FTI,2017-11-15,26.58,26.69,26.19,26.5,3393553
FTV,2017-11-15,72.59,72.71,71.67,71.85,1726110
F,2017-11-15,11.97,12.03,11.87,12,28441307
GD,2017-11-15,199.45,201.65,198.85,198.99,1069094
GE,2017-11-15,17.51,18.38,17.5,18.26,144368004
GGP,2017-11-15,23.87,24,23.46,23.85,16216017
GILD,2017-11-15,70.63,72.1,70.53,71.81,8539315
GIS,2017-11-15,53.95,54.41,52.5,52.53,4863973
GLW,2017-11-15,31.34,31.48,31.08,31.32,3601161
GM,2017-11-15,42.73,43.04,42.1,42.86,13620010
GOOGL,2017-11-15,1035,1039.63,1030.76,1036.41,905262
GOOG,2017-11-15,1019.21,1024.09,1015.42,1020.91,853992
GPC,2017-11-15,85.41,88.32,84.83,85,657194
GPN,2017-11-15,101.01,101.3,99.03,99.39,1131869
GPS,2017-11-15,26.6,27.455,26.24,26.9,7249803
GRMN,2017-11-15,60.51,60.79,60.11,60.29,937499
GS,2017-11-15,234.97,238.15,233.55,237.61,2564130
GT,2017-11-15,29.28,29.37,28.96,29.06,2542758
GWW,2017-11-15,194.63,198.24,193.5,195.73,880357
HAL,2017-11-15,42.48,42.69,41.51,41.69,10470451
HAS,2017-11-15,95.6,95.89,94.02,94.75,1424399
HBAN,2017-11-15,13.47,13.64,13.36,13.51,8393963
HBI,2017-11-15,19.25,19.28,18.9,19.19,5089813
HCA,2017-11-15,75.73,75.8,74.84,74.93,2410233
HCN,2017-11-15,68.11,68.42,67.72,67.74,2358850
HCP,2017-11-15,26.98,27.1,26.5,26.91,4103440
HD,2017-11-15,167.44,167.44,165.35,165.47,5534520
HES,2017-11-15,44.14,44.27,43.32,43.67,5157660
HIG,2017-11-15,55.88,56.97,55.79,56.67,2386725
HII,2017-11-15,237.12,237.59,234.53,235.56,149126
HLT,2017-11-15,72.53,73.68,72.19,73.38,2939004
HOG,2017-11-15,46.81,47.53,46.46,47.47,2149805
HOLX,2017-11-15,39.6,39.78,39.22,39.25,2598589
HON,2017-11-15,146.68,147.43,146.21,146.37,2521544
HPE,2017-11-15,13.2,13.32,13.1,13.16,12002188
HPQ,2017-11-15,21.31,21.53,21.24,21.36,12655183
HP,2017-11-15,53.62,53.95,52.53,53.73,2464983
HRB,2017-11-15,25.77,25.92,25.13,25.24,5099774
HRL,2017-11-15,32.83,33.17,32.72,33.08,3200306
HRS,2017-11-15,139.13,139.2,137.82,138.97,413558
HSIC,2017-11-15,66.93,68.76,66.55,67.97,4215651
HST,2017-11-15,19.85,19.95,19.75,19.76,4459021
HSY,2017-11-15,109.45,110.95,107.06,107.42,924124
HUM,2017-11-15,239.41,239.41,233.13,233.28,1618798
IBM,2017-11-15,148,148.705,146.211,147.1,4773328
ICE,2017-11-15,66.86,67.47,66.45,66.53,2674827
IDXX,2017-11-15,149.49,151.91,148.5,151.4,660520
IFF,2017-11-15,149.61,149.61,147.87,147.95,192006
ILMN,2017-11-15,206.21,207,203.83,205.42,497344
INCY,2017-11-15,105.13,105.98,104,105.24,978921
INFO,2017-11-15,43.24,43.83,42.755,43.53,2253209
INTC,2017-11-15,45.39,45.805,45.1725,45.46,17157204
INTU,2017-11-15,155.22,156.46,153.36,153.86,1659010
IPG,2017-11-15,18.49,18.57,18.3,18.45,5379994
IP,2017-11-15,53.97,54.46,53.1,53.89,1841219
IQV,2017-11-15,102.67,104.38,100.9001,103.84,599948
IRM,2017-11-15,41,41,40.51,40.53,812493
IR,2017-11-15,84.04,84.17,83.3,83.36,1542939
ISRG,2017-11-15,390.25,392.88,387,389.69,579280
ITW,2017-11-15,157.83,157.83,155.36,155.85,918483
IT,2017-11-15,117.24,117.67,116.13,117.3,457792
IVZ,2017-11-15,34.21,34.8,33.95,34.48,4631776
JBHT,2017-11-15,102.35,102.9,101.15,101.54,676950
JCI,2017-11-15,35.49,35.81,34.51,35.73,10840306
JEC,2017-11-15,57.49,57.97,57.21,57.35,445225
JNJ,2017-11-15,139.23,139.83,138.75,139.1,4811462
JNPR,2017-11-15,26.26,26.91,25.9,25.95,8717868
JPM,2017-11-15,96.39,98.74,95.95,98.19,15384080
JWN,2017-11-15,38.8,39.77,38.56,39.19,2158775
KEY,2017-11-15,18.06,18.32,17.92,18.14,11023009
KHC,2017-11-15,79.49,79.89,78.57,78.78,3277427
KIM,2017-11-15,18.89,19.22,18.8,19.1,2516449
KLAC,2017-11-15,102.04,103.31,100.51,102.95,2109443
KMB,2017-11-15,114.52,115,113.29,113.43,1753350
KMI,2017-11-15,17.25,17.3,17,17.03,18971842
KMX,2017-11-15,70.46,71.32,69.75,70.72,2152405
KORS,2017-11-15,54.66,55.385,54.14,55.18,2402634
KO,2017-11-15,47.32,47.46,46.78,46.81,12419146
KR,2017-11-15,21.49,22.2,21.25,21.61,11638535
KSS,2017-11-15,41.69,42.59,41.36,42.27,3493265
KSU,2017-11-15,104.04,104.04,102.11,102.17,822292
K,2017-11-15,65,65.06,63,63.74,4553501
LB,2017-11-15,48.97,49.69,48.34,49.26,6355591
LEG,2017-11-15,45.26,45.58,44.76,45.38,944471
LEN,2017-11-15,58.27,58.48,57.74,58.02,2462978
LH,2017-11-15,149.41,149.8499,148.02,149.37,452774
LKQ,2017-11-15,37.32,37.49,37.01,37.15,746889
LLL,2017-11-15,184.7,185.18,183.04,183.09,334063
LLY,2017-11-15,82.51,83.14,81.42,82.19,1838054
LMT,2017-11-15,313.1,313.78,310.54,310.64,754876
LNC,2017-11-15,72.68,74.4,72.54,73.95,1484159
LNT,2017-11-15,45.3,45.55,44.64,44.71,1386030
LOW,2017-11-15,79,79.04,78.27,78.37,5200409
LRCX,2017-11-15,210,210.85,206.05,207.86,2177795
LUK,2017-11-15,25.15,25.38,24.96,25.27,1436715
LUV,2017-11-15,53.65,54.8,53,54.63,4895653
LYB,2017-11-15,103.19,103.45,101.78,102.5,1438019
L,2017-11-15,49.69,49.79,49.46,49.69,1193974
MAA,2017-11-15,104.02,104.22,102.18,102.2,973515
MAC,2017-11-15,64.62,65.04,63.71,64.6,1386106
MAR,2017-11-15,122.91,122.96,121.38,122.26,3043260
MAS,2017-11-15,38.78,39.08,38.52,38.81,2106381
MAT,2017-11-15,18.4,18.86,17.775,18.32,13479951
MA,2017-11-15,149.37,149.51,148.1,148.33,3058093
MCD,2017-11-15,167.69,168.69,167.15,167.32,2019256
MCHP,2017-11-15,90.46,90.7,89.28,89.59,1491396
MCK,2017-11-15,136,138.95,135.37,138.86,3334025
MCO,2017-11-15,142.61,143.12,141.49,141.96,619551
MDLZ,2017-11-15,42.47,42.64,41.88,41.95,8702650
MDT,2017-11-15,79,79.135,78.62,78.68,4145369
MET,2017-11-15,51.5,52.19,51,51.84,3486234
MGM,2017-11-15,32.67,32.99,32.3353,32.89,4922068
MHK,2017-11-15,266.51,268.06,263.89,267.1,396967
MKC,2017-11-15,98.34,98.46,96.4,96.49,799133
MLM,2017-11-15,211.6,211.6,205.79,206.18,641414
MMC,2017-11-15,83.27,84,83.08,83.14,1822237
MMM,2017-11-15,228.07,228.51,226.04,227.4,1512124
MNST,2017-11-15,62.54,62.66,61.46,61.6,3375462
MON,2017-11-15,117.88,118.01,117.25,117.26,2597899
MOS,2017-11-15,22.81,22.86,22.335,22.38,3505259
MO,2017-11-15,65.69,65.99,65.01,65.26,4572699
MPC,2017-11-15,60.45,61.81,60.1,61.5,4743604
MRK,2017-11-15,54.76,55.1,54.4,54.8,11727413
MRO,2017-11-15,14.64,14.915,14.5,14.79,13358198
MSFT,2017-11-15,83.47,83.69,82.69,82.98,19383102
MSI,2017-11-15,90.98,91.62,90.21,90.39,807508
MS,2017-11-15,47.84,48.525,47.42,48.1,9749632
MTB,2017-11-15,159.81,161.73,158.99,161.22,589408
MTD,2017-11-15,630.44,630.44,622.55,625.19,162479
MU,2017-11-15,45.185,45.7401,44.6201,45.36,22434488
MYL,2017-11-15,37.78,37.945,37.24,37.8,2446933
M,2017-11-15,19.44,20.24,19.3332,19.98,15102064
NAVI,2017-11-15,12.19,12.67,11.94,12.61,5210576
NBL,2017-11-15,26.12,26.46,25.85,25.99,6274735
NCLH,2017-11-15,55.09,55.19,54.58,55.07,1357086
NDAQ,2017-11-15,75.93,76.44,75.65,75.93,1292277
NEE,2017-11-15,158.85,159.28,157.03,157.36,1330019
NEM,2017-11-15,36.47,36.48,35.9399,36.08,5011829
NFLX,2017-11-15,194.54,195.42,191.53,192.12,4203072
NFX,2017-11-15,29.4,29.8799,28.991,29.57,2954721
NI,2017-11-15,27.64,27.76,27.21,27.24,2422316
NKE,2017-11-15,55.96,56.87,55.08,56.63,6610545
NLSN,2017-11-15,35.81,36.125,35.3201,36.07,2929370
NOC,2017-11-15,300.77,302.34,299.64,299.94,804909
NOV,2017-11-15,31.92,32.425,31.5699,31.94,2895771
NRG,2017-11-15,28.87,29.46,28.56,29.37,3483633
NSC,2017-11-15,126.26,133.25,125.89,126.42,1345354
NTAP,2017-11-15,45.45,46.09,45.24,45.82,4393527
NTRS,2017-11-15,92.04,93.54,91.68,93.28,1001930
NUE,2017-11-15,54.28,55.17,53.71,54.94,2428673
NVDA,2017-11-15,211.95,212,207.8,209.98,12548731
NWL,2017-11-15,27.9,28.58,27.455,28.01,9083873
NWSA,2017-11-15,15.23,15.28,15.1001,15.19,1929390
NWS,2017-11-15,15.6,15.6,15.425,15.55,340181
OKE,2017-11-15,51.15,51.18,50.52,50.83,2611417
OMC,2017-11-15,67.32,67.41,66.761,67.15,1875457
ORCL,2017-11-15,48.88,49.075,48.73,48.82,9425149
ORLY,2017-11-15,215.21,216.67,213.72,215.77,588463
OXY,2017-11-15,66.79,67.0769,66.45,66.67,4881537
O,2017-11-15,56.77,57.23,56.47,56.47,1594670
PAYX,2017-11-15,65.34,65.81,64.46,64.58,1839218
PBCT,2017-11-15,18.12,18.37,18.03,18.2,3169019
PCAR,2017-11-15,68.55,69.0608,67.67,68.19,1904120
PCG,2017-11-15,56.82,56.9,55.54,55.63,5129259
PCLN,2017-11-15,1715.78,1730.03,1706.03,1726.78,525445
PDCO,2017-11-15,33.52,35.06,33.33,34.45,1567732
PEG,2017-11-15,51.82,52.12,51.15,51.31,3771315
PEP,2017-11-15,115.65,115.93,114.31,115.1,3861487
PFE,2017-11-15,35.28,35.5,35.23,35.36,12946990
PFG,2017-11-15,67.58,68.85,67.28,68.57,1361337
PGR,2017-11-15,51.17,51.89,50.95,51.65,3130381
PG,2017-11-15,88.73,88.94,88,88.23,6688123
PHM,2017-11-15,31.65,31.76,31.28,31.73,4009938
PH,2017-11-15,178.91,180,177.74,179.73,982049
PKG,2017-11-15,112.05,113.09,111.46,111.85,667717
PKI,2017-11-15,71.49,71.68,70.87,71.13,883701
PLD,2017-11-15,66.93,67.08,65.51,65.59,2068159
PM,2017-11-15,102.32,102.6,101.64,102.05,4928374
PNC,2017-11-15,130.85,133.83,130.46,132.9,1923028
PNR,2017-11-15,67.79,68.02,67.29,67.47,669874
PNW,2017-11-15,91.86,92.48,90.7,90.78,697674
PPG,2017-11-15,114.09,114.09,113.25,113.39,951966
PPL,2017-11-15,37.15,37.3396,36.5,36.55,3007620
PRGO,2017-11-15,85.8,86.51,84.63,85.8,1022999
PRU,2017-11-15,108.29,112.63,108.04,110.22,2026746
PSA,2017-11-15,212.77,213.9,209.52,210.05,795725
PSX,2017-11-15,92.2,93.06,91.45,92.57,1765992
PVH,2017-11-15,126.86,127.425,125.435,126.88,798339
PWR,2017-11-15,35.55,35.96,35.3,35.35,1705125
PXD,2017-11-15,151.3,151.98,148.1,151.51,1660661
PX,2017-11-15,147.21,147.5,145.87,146.17,1943838
PYPL,2017-11-15,74.3,74.4,73.1853,73.43,6232485
QCOM,2017-11-15,65.55,66.4838,65.24,65.61,10565358
QRVO,2017-11-15,78.26,78.37,76.33,76.68,1128573
RCL,2017-11-15,122.92,123.8,121.67,122.52,1038183
REGN,2017-11-15,384.87,389.027,383.81,386.3,753795
REG,2017-11-15,66.95,67.27,66.35,66.87,880158
RE,2017-11-15,225.47,230.48,223.535,229.27,599282
RF,2017-11-15,15.57,15.9,15.48,15.8,16554097
RHI,2017-11-15,53.38,53.93,52.9,53.43,970910
RHT,2017-11-15,124.13,124.24,122.97,123.82,970857
RJF,2017-11-15,82.19,83.145,81.9,82.79,1049002
RL,2017-11-15,86.91,87.84,86.42,87.13,1010129
RMD,2017-11-15,84,84.4399,83.37,84.25,497633
ROK,2017-11-15,190.46,190.46,187.65,188.73,741385
ROP,2017-11-15,255.79,257.01,253.85,255.39,336605
ROST,2017-11-15,64.24,65.52,63.91,64.61,3327996
RRC,2017-11-15,17.19,17.22,16.88,17.08,6269033
RSG,2017-11-15,63.95,63.98,63.13,63.14,1266857
RTN,2017-11-15,183.5,184.4,182.32,182.85,1175449
SBAC,2017-11-15,164.61,165.86,162.07,165.3,1361077
SBUX,2017-11-15,56.82,57.06,56.51,56.7,8880505
SCG,2017-11-15,44.68,45,44.38,44.39,1809474
SCHW,2017-11-15,44.22,45.1,44,44.54,6834890
SEE,2017-11-15,44.89,45.08,44.52,44.95,1977016
SHW,2017-11-15,386.52,387.49,384.11,385.96,334151
SIG,2017-11-15,72,75.57,71.38,73.77,2677405
SJM,2017-11-15,108.19,108.4,106.21,106.51,2113650
SLB,2017-11-15,62.15,62.43,61.11,61.55,11273166
SLG,2017-11-15,99.75,100.74,98.86,100.16,671644
SNA,2017-11-15,155.98,157.73,155.13,156.69,390387
SNI,2017-11-15,77.85,79.36,77.51,79.11,724721
SNPS,2017-11-15,87.36,88.08,87.08,87.63,936633
SO,2017-11-15,52.34,52.6496,51.85,51.92,3589438
SPGI,2017-11-15,157.79,159.23,156.73,158.82,1281079
SPG,2017-11-15,158,160.44,157,159.38,1726267
SRCL,2017-11-15,63.23,63.57,62.47,63.06,959236
SRE,2017-11-15,122.68,122.975,120.41,120.41,1900584
STI,2017-11-15,56.99,58.08,56.83,57.78,2794364
STT,2017-11-15,90.38,92.93,90.0114,91.86,2362256
STX,2017-11-15,37.34,37.85,37.24,37.81,3497299
STZ,2017-11-15,219.33,227.2,215.79,217.16,1254637
SWKS,2017-11-15,110.57,110.57,107.14,108.89,2097552
SWK,2017-11-15,163.08,163.865,161.94,163.44,643607
SYF,2017-11-15,32.08,32.74,31.85,32.53,6556729
SYK,2017-11-15,155.69,156.84,154.67,154.8,701152
SYMC,2017-11-15,27.98,28.18,27.47,27.71,5277385
SYY,2017-11-15,54.88,54.88,54.02,54.1,1927912
TAP,2017-11-15,80.5,82,78.7,78.79,1435504
TDG,2017-11-15,267.02,267.02,262.75,265.15,419583
TEL,2017-11-15,93.23,93.28,92.44,92.77,1284470
TGT,2017-11-15,56.26,57.91,54.04,54.16,34811172
TIF,2017-11-15,93.38,93.39,92.39,92.51,1106305
TJX,2017-11-15,67.51,69.56,67,69.04,10176386
TMK,2017-11-15,84.71,85.85,84.6,85.37,662997
TMO,2017-11-15,189.12,189.8808,187.91,188.51,1090769
TPR,2017-11-15,40.09,40.705,39.78,40.26,3356204
TRIP,2017-11-15,30,30.66,29.5,30.53,4001553
TROW,2017-11-15,93.96,94.97,92.88,94.35,1011085
TRV,2017-11-15,133.12,134.1996,132.75,133.71,1837857
TSCO,2017-11-15,61.7,63.24,61.11,62.84,2062185
TSN,2017-11-15,76.32,76.94,75.75,76.21,3170852
TSS,2017-11-15,73.25,73.61,72.23,73.04,1201419
TWX,2017-11-15,85.94,87.57,85.88,87.37,13526128
TXN,2017-11-15,96.62,98.03,96.28,96.77,3355591
TXT,2017-11-15,53,53.23,52.33,52.47,1366782
T,2017-11-15,34.02,34.2,33.65,33.81,32882313
UAA,2017-11-15,12.07,12.51,11.95,12.41,4656827
UAL,2017-11-15,56.99,57.69,56.51,57.49,4940216
UA,2017-11-15,10.8,11.34,10.7,11.11,4807233
UDR,2017-11-15,39.99,40.329,39.36,39.4,1260159
UHS,2017-11-15,96.51,96.7,95.26,95.77,1029052
ULTA,2017-11-15,198.15,200.6,196.56,199.99,647804
UNH,2017-11-15,210.88,211.98,209.62,209.86,1816332
UNM,2017-11-15,52.26,53.1296,52.17,52.89,1795340
UNP,2017-11-15,115.9,116.94,115.48,115.7,3228315
UPS,2017-11-15,113.75,114.29,112.66,112.89,2153449
URI,2017-11-15,143.97,144.85,141.36,143.38,1058553
USB,2017-11-15,51.41,52.18,51.35,52.01,5389490
UTX,2017-11-15,118.27,118.38,116.58,117.57,2628005
VAR,2017-11-15,108.87,109.18,107.5,107.89,714445
VFC,2017-11-15,69.82,70.2299,69.54,69.63,1641521
VIAB,2017-11-15,25.15,25.15,23.79,24.61,6550834
VLO,2017-11-15,80.89,81.69,80,81.48,3121972
VMC,2017-11-15,123.61,123.71,121.26,121.56,1006028
VNO,2017-11-15,76.11,76.88,75.54,76.63,951364
VRSK,2017-11-15,91.1,91.32,90.39,90.83,613194
VRSN,2017-11-15,110.7,111.18,109.5,110.42,559496
VRTX,2017-11-15,147.29,151.75,146.3,148.66,1086600
VTR,2017-11-15,65.09,65.2442,64.32,64.38,1624634
VZ,2017-11-15,44.33,44.38,43.965,44.11,15726458
V,2017-11-15,111.34,111.87,110.14,110.25,6895082
WAT,2017-11-15,195.52,195.95,194.26,194.84,210194
WBA,2017-11-15,70.61,70.88,69.922,70.2,4418299
WDC,2017-11-15,90.8,91.18,89.51,90.36,3572900
WEC,2017-11-15,69.62,70.09,68.71,68.76,1772750
WFC,2017-11-15,53.63,54.115,53.485,53.75,18238575
WHR,2017-11-15,159.58,162.24,158.8,161.57,736745
WLTW,2017-11-15,161.83,162.84,161.54,162.65,710499
WMB,2017-11-15,27.5,27.725,27.21,27.5,4466145
WMT,2017-11-15,90.34,90.85,89.65,89.83,8433438
WM,2017-11-15,82.2,82.25,78.33,81.73,1129858
WRK,2017-11-15,58.54,59.18,58.14,58.76,1281099
WU,2017-11-15,19.55,19.64,19.36,19.6,3213349
WYNN,2017-11-15,152.5,152.5,150.01,151.62,1191080
WYN,2017-11-15,106.67,106.91,105.66,106.48,836886
WY,2017-11-15,36.05,36.68,35.91,36.55,4002445
XEC,2017-11-15,116.46,116.97,115.25,115.53,1051774
XEL,2017-11-15,51.97,52.22,51.18,51.18,3878896
XLNX,2017-11-15,71.75,71.98,70.61,70.94,1123398
XL,2017-11-15,38.76,39.35,38.63,39.23,2346568
XOM,2017-11-15,81.75,82.09,81.15,81.21,9663606
XRAY,2017-11-15,65.78,66.99,65.56,66.6,2558994
XRX,2017-11-15,27.93,28.33,27.55,28.17,1812736
XYL,2017-11-15,65.96,66.18,65.69,65.9,493799
YUM,2017-11-15,79,79.52,78.71,78.8,1831039
ZBH,2017-11-15,111.97,112.19,110.34,111.08,1149971
ZION,2017-11-15,45.99,46.95,45.64,46.5,2180737
ZTS,2017-11-15,69.69,70.33,69.35,69.62,2075487
AAL,2017-11-16,47.26,48.06,47.24,47.68,4462040
AAPL,2017-11-16,171.18,171.87,170.3,171.1,23637484
AAP,2017-11-16,92,92.77,89.24,90.5,2288968
ABBV,2017-11-16,94.44,95.165,93.28,94.47,4301588
ABC,2017-11-16,77.72,80.71,77.41,80.31,2986809
ABT,2017-11-16,55.11,55.84,54.86,55.54,6866883
ACN,2017-11-16,144.96,147.28,144.6,147.04,2040100
ADBE,2017-11-16,181.18,182.44,180.58,182.3,1961186
ADI,2017-11-16,89.79,90.75,89.41,90.48,2297938
ADM,2017-11-16,38.98,39.29,38.65,39.19,3283751
ADP,2017-11-16,111,111.48,110.47,111.03,1870377
ADSK,2017-11-16,124.79,127,124.64,127,1545183
ADS,2017-11-16,225.53,227.505,224.27,225.33,396760
AEE,2017-11-16,64,64.21,63.52,63.64,1138647
AEP,2017-11-16,76.57,76.79,76.31,76.76,1750115
AES,2017-11-16,10.91,10.915,10.73,10.77,5917038
AET,2017-11-16,171.58,174.96,170.5,174.76,2175281
AFL,2017-11-16,84.72,84.96,84.15,84.31,1335002
AGN,2017-11-16,173.2,175.5,171.53,174.81,2428625
AIG,2017-11-16,61.35,61.41,59.95,60.06,5642202
AIV,2017-11-16,44.23,44.79,43.98,44.69,964801
AIZ,2017-11-16,99.14,99.5,97.195,97.5,540551
AJG,2017-11-16,65.44,65.94,65.34,65.83,1333762
AKAM,2017-11-16,54.21,55.295,53.9153,55.26,2761466
ALB,2017-11-16,135.5,136.75,134.68,135.33,1915163
ALGN,2017-11-16,251.76,255.98,249.175,254.92,1048930
ALK,2017-11-16,65.33,66.4,64.8,65.87,2483639
ALLE,2017-11-16,82.25,83.06,81.95,82.41,334734
ALL,2017-11-16,100.51,100.7,99.17,99.57,2138877
ALXN,2017-11-16,111.18,111.61,108.215,110.33,2885300
AMAT,2017-11-16,56.36,58,56.26,57.84,16712331
AMD,2017-11-16,11.13,11.32,11.13,11.25,31800408
AME,2017-11-16,69.23,70.43,69,70.12,1985086
AMGN,2017-11-16,168.91,171.15,168.75,170.77,3131040
AMG,2017-11-16,186,187.15,185.05,185.49,243759
AMP,2017-11-16,158.51,158.92,156.71,157.08,800949
AMT,2017-11-16,149.89,150.17,147.83,148.4,2014041
AMZN,2017-11-16,1130.16,1138.16,1130.05,1137.29,2213322
ANDV,2017-11-16,103.95,105.5,103.29,104.79,1198554
ANSS,2017-11-16,149.5,152.02,149.1,151.46,315255
ANTM,2017-11-16,217.71,222.21,217.71,220.89,1459629
AON,2017-11-16,143.16,143.5933,141.22,141.28,1026900
AOS,2017-11-16,58.54,59.43,58.54,59.03,838168
APA,2017-11-16,41.11,41.24,40.2,40.49,2451554
APC,2017-11-16,47.59,48.13,47.01,47.5,5820373
APD,2017-11-16,161.1,161.98,160.87,161.18,1206075
APH,2017-11-16,88.72,89.69,88.593,89.31,1015894
ARE,2017-11-16,123.92,126.49,123.92,126.19,563014
ARNC,2017-11-16,23.43,23.91,23.43,23.73,2216580
ATVI,2017-11-16,63.13,64.41,63.04,64.13,4588967
AVB,2017-11-16,184.98,186.88,184.34,186.09,751982
AVGO,2017-11-16,266.8,274.65,266.11,272.11,3100033
AVY,2017-11-16,107.89,108.58,107.56,108.25,667076
AWK,2017-11-16,89.92,89.99,89.3,89.69,754388
AXP,2017-11-16,93.55,94.04,93.3,93.56,2586458
AYI,2017-11-16,164.1,165.4,163.38,164.36,257901
AZO,2017-11-16,609.24,619.7499,606.57,618.59,286105
A,2017-11-16,67.5,68.95,67.45,68.74,2300408
BAC,2017-11-16,26.91,27.05,26.74,26.76,54565191
BAX,2017-11-16,64.57,65.29,64.33,64.99,2557634
BA,2017-11-16,263.76,265.04,263.34,263.7,2710174
BBT,2017-11-16,47.01,47.325,46.72,46.77,3241121
BBY,2017-11-16,55.54,56.9,52.92,55.25,18407307
BDX,2017-11-16,219.82,221.59,219.14,221.52,897724
BEN,2017-11-16,40.61,40.91,40.305,40.55,2033659
BF.B,2017-11-16,57.65,58.66,57.65,58.35,667543
BHF,2017-11-16,55.03,55.58,54.605,55.42,1076258
BHGE,2017-11-16,30.61,31.15,30.11,30.15,3926933
BIIB,2017-11-16,310.72,314.62,309.68,313.98,731712
BK,2017-11-16,52.11,52.7099,52.1,52.23,5229702
BLK,2017-11-16,473.21,474.35,470.56,474.02,247538
BLL,2017-11-16,39.5,40.69,39.45,40.52,3258807
BMY,2017-11-16,61.25,61.97,61.01,61.87,4286221
BRK.B,2017-11-16,182.21,183.05,181.65,182.05,3944011
BSX,2017-11-16,28.1,28.49,28.05,28.28,3846385
BWA,2017-11-16,51.92,52.17,51.56,52.04,1130380
BXP,2017-11-16,123.89,125.74,123.84,125.18,604235
CAG,2017-11-16,35.4,35.87,35.37,35.62,2491201
CAH,2017-11-16,56.83,57.825,56.2301,57.42,4960021
CAT,2017-11-16,135.47,137.41,135.1,136.36,2813638
CA,2017-11-16,32.1,32.6,32.1,32.58,2143039
CBG,2017-11-16,42.97,43.35,42.8101,42.99,1919266
CBOE,2017-11-16,115.75,116.335,115.23,116.02,671769
CBS,2017-11-16,55.67,57.6,55.65,56.4,29783811
CB,2017-11-16,151.48,151.48,148.8,148.86,1244819
CCI,2017-11-16,112.62,113.43,110.79,111.12,2923909
CCL,2017-11-16,66.02,66.28,65.68,65.82,2126398
CDNS,2017-11-16,44.57,45.39,44.42,44.86,3005210
CELG,2017-11-16,100.82,103.91,100.65,103.35,7317241
CERN,2017-11-16,64.77,65.77,64.6216,65.54,1032373
CFG,2017-11-16,38.5,38.74,37.91,37.92,3584283
CF,2017-11-16,35.35,36.83,35.3,36.17,3147322
CHD,2017-11-16,44.6,45.32,44.48,45.14,2138114
CHK,2017-11-16,3.865,3.935,3.83,3.85,18918031
CHRW,2017-11-16,80.07,80.53,79.95,80.4,924803
CHTR,2017-11-16,333.94,340.92,328.5,340.63,1513190
CINF,2017-11-16,74.17,74.29,73.29,73.59,629969
CI,2017-11-16,196.7,201.34,196.29,200.97,1130072
CLX,2017-11-16,133,134.94,132.7,134.54,690121
CL,2017-11-16,72.83,73,72.305,72.63,3689426
CMA,2017-11-16,79.54,79.99,78.31,78.42,1237679
CMCSA,2017-11-16,36.9,37.5669,36.9,37.07,21597781
CME,2017-11-16,140.38,140.61,139.255,140.09,740851
CMG,2017-11-16,285.89,289.2499,283.159,283.7,796705
CMI,2017-11-16,167.43,168.69,165.76,167.13,2264224
CMS,2017-11-16,50.1,50.3,50,50.17,1355584
CNC,2017-11-16,92.51,96.93,92.51,95.94,1733329
CNP,2017-11-16,29.25,29.31,28.8047,29.03,3326529
COF,2017-11-16,87.92,88.555,86.94,87.15,2017556
COG,2017-11-16,28.58,28.84,28.3201,28.74,3802846
COL,2017-11-16,132.1,132.78,132.03,132.61,1098007
COO,2017-11-16,235.88,239.74,235.88,239.45,189874
COP,2017-11-16,50.4,50.65,50.08,50.22,5694865
COST,2017-11-16,170.23,171.34,169.16,170.98,2342744
COTY,2017-11-16,16.99,17.05,16.73,16.85,5428458
CPB,2017-11-16,46.63,48.44,46.42,48.32,2345562
CRM,2017-11-16,106.23,107.36,106.175,107.03,3708549
CSCO,2017-11-16,36.04,36.67,35.83,35.88,61177066
CSRA,2017-11-16,27.67,28.04,27.67,27.95,765820
CSX,2017-11-16,48.71,50.15,48.335,50.12,7205593
CTAS,2017-11-16,149.53,150.62,149.25,150.11,524010
CTL,2017-11-16,14.68,15.06,14.6,14.75,13027617
CTSH,2017-11-16,74.4,75.77,74.39,75.38,3370793
CTXS,2017-11-16,84.7,86,84.3592,85.64,1768084
CVS,2017-11-16,70.1,71.05,69.55,70.26,6447629
CVX,2017-11-16,115.25,115.82,114.38,114.57,5889331
CXO,2017-11-16,138.47,138.92,137.2,138.24,695128
C,2017-11-16,72.11,72.3199,71.51,71.67,12415631
DAL,2017-11-16,49.46,50.65,49.42,50.45,6969946
DE,2017-11-16,132.77,135.27,132.63,134.61,2065882
DFS,2017-11-16,65.41,65.85,64.77,64.82,2266918
DGX,2017-11-16,92.17,93.38,92.17,92.94,850664
DG,2017-11-16,83.97,85.11,83.64,84.91,3513314
DHI,2017-11-16,47.58,47.9,47.38,47.52,4211120
DHR,2017-11-16,92.6,93.86,92.32,93.58,1554029
DISCA,2017-11-16,16.68,16.79,16.14,16.76,7194142
DISCK,2017-11-16,15.72,15.755,15.2,15.72,4873052
DISH,2017-11-16,50.46,51.01,50.025,50.5,2113716
DIS,2017-11-16,103.63,103.98,102.76,103.6,6410860
DLR,2017-11-16,120.17,121.25,119.61,120.27,1364863
DLTR,2017-11-16,93.56,94.975,93.15,94.63,2136368
DOV,2017-11-16,92.95,94.01,92.735,94.01,956957
DPS,2017-11-16,87.55,87.82,87.05,87.12,799266
DRE,2017-11-16,28.7,29.085,28.6,29.01,2353605
DRI,2017-11-16,81.99,82.71,81.9,82.33,1062097
DTE,2017-11-16,114.49,114.67,113.85,113.99,811617
DUK,2017-11-16,89.75,89.9092,88.88,89.21,3205160
DVA,2017-11-16,54.63,55.68,54.63,55.64,1556603
DVN,2017-11-16,37.93,38.34,37.7101,38.16,4645647
DWDP,2017-11-16,69.36,70.77,69.07,70.68,9595780
DXC,2017-11-16,96.12,97.65,96,97.32,1450275
D,2017-11-16,82.14,82.28,81.7,81.96,1288365
EA,2017-11-16,111.85,113.13,111.21,111.6,2445824
EBAY,2017-11-16,35.37,35.815,35.32,35.62,8140193
ECL,2017-11-16,130.52,132.53,130.36,131.99,1423070
ED,2017-11-16,88.07,88.1334,87.17,87.36,2826279
EFX,2017-11-16,110.49,110.49,109.14,109.58,1127932
EIX,2017-11-16,81.85,82.01,81.49,81.75,1384340
EL,2017-11-16,125.16,126.445,124.81,125.64,1444781
EMN,2017-11-16,89.88,90.3344,89.61,90.15,814724
EMR,2017-11-16,58.05,59.74,57.47,59.02,10266696
EOG,2017-11-16,101.29,102.16,100.81,101.43,2027498
EQIX,2017-11-16,474.9,477.395,473.34,475.09,528442
EQR,2017-11-16,69.07,69.415,68.53,69.22,1025527
EQT,2017-11-16,60.21,60.21,58.74,59.3,2679689
ESRX,2017-11-16,60.54,62.9,60.2932,62.45,4500961
ESS,2017-11-16,251.91,254.61,251.23,253.94,299105
ES,2017-11-16,65,65.23,64.56,64.89,1677272
ETFC,2017-11-16,43.93,44.09,43.755,44.02,1246977
ETN,2017-11-16,76.14,76.8,76.14,76.44,1824814
ETR,2017-11-16,86.26,86.49,85.8,85.9,875348
EVHC,2017-11-16,28.8,29.71,28.61,29.25,5000176
EW,2017-11-16,105.72,107.86,105.22,107.1,954419
EXC,2017-11-16,41.6,41.65,41.11,41.24,6987052
EXPD,2017-11-16,59.29,59.87,58.66,59.78,1387851
EXPE,2017-11-16,120.95,122.59,120.5,122.04,3390346
EXR,2017-11-16,85.64,87.36,85.22,87.2,1577984
FAST,2017-11-16,47.78,48.64,47.51,48.47,1661232
FBHS,2017-11-16,64.26,65.03,64.17,64.44,598903
FB,2017-11-16,178.76,179.83,178.5,179.59,15607582
FCX,2017-11-16,13.71,13.77,13.49,13.62,13654152
FDX,2017-11-16,215.315,218.675,214.81,217.91,1520323
FE,2017-11-16,34.76,34.8649,34.58,34.64,1862151
FFIV,2017-11-16,120.8,122.165,119.53,122.06,598946
FISV,2017-11-16,128.91,130.1,128.72,129.54,668500
FIS,2017-11-16,93.81,94.24,93.17,93.2,2711890
FITB,2017-11-16,28.67,28.88,28.35,28.47,3942409
FLIR,2017-11-16,47.32,48.04,47.28,47.48,998605
FLR,2017-11-16,45.4,46.53,45.3439,46.42,3357696
FLS,2017-11-16,38.78,39.22,38.66,39.08,1478557
FL,2017-11-16,31.32,32.26,31,31.85,6309605
FMC,2017-11-16,92.31,93.84,91.88,93.32,1002690
FOXA,2017-11-16,28.36,29.55,28.36,29.32,11836937
FOX,2017-11-16,27.56,28.74,27.56,28.6,3400750
FRT,2017-11-16,130.84,132.69,130.84,131.9,405524
FTI,2017-11-16,26.39,26.685,26.3,26.54,2732498
FTV,2017-11-16,72.19,72.93,72.03,72.44,982711
F,2017-11-16,12,12.05,11.93,12.04,28269046
GD,2017-11-16,199.49,200.17,198.67,199.22,1103818
GE,2017-11-16,18.48,18.48,18.05,18.25,89376592
GGP,2017-11-16,23.83,24,23.69,23.92,7637140
GILD,2017-11-16,71.75,72.6,71.25,72.41,7535925
GIS,2017-11-16,52.78,53.77,52.73,53.67,3355327
GLW,2017-11-16,31.42,31.8,31.4,31.65,4753390
GM,2017-11-16,43.04,43.63,42.8001,43.6,11247356
GOOGL,2017-11-16,1038.75,1051.76,1038,1048.47,1188392
GOOG,2017-11-16,1022.52,1035.92,1022.52,1032.5,1129688
GPC,2017-11-16,85.22,86.06,84.71,85.99,717352
GPN,2017-11-16,99.84,101.12,99.7,100.22,862589
GPS,2017-11-16,26.89,27.94,26.34,27.48,11286491
GRMN,2017-11-16,60.5,60.92,60.22,60.75,859137
GS,2017-11-16,238.38,240.69,238.2,239.37,2304336
GT,2017-11-16,29.22,29.35,29.1,29.31,1526642
GWW,2017-11-16,195.92,200.61,195.73,198.5,581242
HAL,2017-11-16,41.57,41.92,41.415,41.51,5721218
HAS,2017-11-16,93.91,96.335,93.501,95.9,967253
HBAN,2017-11-16,13.58,13.64,13.4,13.4,8297239
HBI,2017-11-16,19.18,19.23,18.9,19.22,7612025
HCA,2017-11-16,75.12,76.22,75.12,75.97,2608514
HCN,2017-11-16,67.74,68.35,67.62,67.94,1784833
HCP,2017-11-16,26.96,27.01,26.66,26.84,4430451
HD,2017-11-16,166.68,167.76,166.06,167.5,4587949
HES,2017-11-16,43.99,44.68,43.81,44.09,4598551
HIG,2017-11-16,56.75,57.08,55.88,56.01,2145292
HII,2017-11-16,237,237.56,234.75,235.82,189417
HLT,2017-11-16,73.75,74.31,73.28,74.02,1829130
HOG,2017-11-16,47.51,48.83,47.32,48.1,2571302
HOLX,2017-11-16,39.29,39.8,38.836,39.72,1472641
HON,2017-11-16,146.32,147.19,146.01,146.88,2209322
HPE,2017-11-16,13.21,13.42,13.21,13.27,14822134
HPQ,2017-11-16,21.43,21.75,21.41,21.57,9562176
HP,2017-11-16,53.62,55.63,52.89,54.37,2599919
HRB,2017-11-16,25.36,25.89,25.3,25.88,3361180
HRL,2017-11-16,33.1,33.26,32.85,32.93,3107591
HRS,2017-11-16,139.27,140.48,139.26,140.35,502545
HSIC,2017-11-16,67.85,69.9,67.85,69.51,4053409
HST,2017-11-16,19.78,20.01,19.65,19.97,4893899
HSY,2017-11-16,108.04,110.115,107.56,109.7,1202677
HUM,2017-11-16,233.89,238.06,232.87,235.91,2041263
IBM,2017-11-16,147.73,149.65,147.5,149.12,5446453
ICE,2017-11-16,66.6,66.88,66.05,66.08,2511241
IDXX,2017-11-16,151.77,154.79,151.53,154.08,746292
IFF,2017-11-16,148.63,149.36,148,148.59,265167
ILMN,2017-11-16,205.41,209.1,205.41,208.51,563729
INCY,2017-11-16,105.49,108.25,105.01,106.48,1180784
INFO,2017-11-16,43.23,43.9,43.23,43.46,1517876
INTC,2017-11-16,45.63,46.07,45.46,45.65,26439406
INTU,2017-11-16,154.09,156.04,153.59,155.65,1143738
IPG,2017-11-16,18.44,18.71,18.3,18.66,11679407
IP,2017-11-16,54.08,54.47,53.73,54.07,1982726
IQV,2017-11-16,104.55,104.8363,103.44,104.44,934752
IRM,2017-11-16,40.59,40.99,40,40.82,1517559
IR,2017-11-16,83.9,85.43,83.87,85.26,1747007
ISRG,2017-11-16,390.62,394.9,390.5,393.8,653455
ITW,2017-11-16,156.12,158.43,155.84,157.92,839512
IT,2017-11-16,117.88,119.28,117.12,118.97,580717
IVZ,2017-11-16,34.71,34.87,34.5,34.57,2280142
JBHT,2017-11-16,101.88,103.2,101.2168,102.98,848390
JCI,2017-11-16,35.82,36.22,35.36,36.14,5557164
JEC,2017-11-16,57.55,58.43,57.32,58.43,581061
JNJ,2017-11-16,139.42,139.68,138.64,138.87,4193806
JNPR,2017-11-16,26.13,26.46,26.05,26.19,5920523
JPM,2017-11-16,98.53,99.06,98.31,98.47,9808033
JWN,2017-11-16,39.56,40.5,39.03,39.97,2033639
KEY,2017-11-16,18.24,18.34,18.11,18.13,7449201
KHC,2017-11-16,78.72,80.16,78.5101,79.68,3028937
KIM,2017-11-16,19.02,19.38,18.94,19.3,2539963
KLAC,2017-11-16,103.49,106.96,102.7911,104.77,2262348
KMB,2017-11-16,113.81,115.33,113.63,114.9,1454037
KMI,2017-11-16,17.05,17.1,16.81,16.83,15395940
KMX,2017-11-16,70.81,71.285,70.32,70.55,1643182
KORS,2017-11-16,55.2,56.14,54.8,55.76,1920710
KO,2017-11-16,46.95,46.98,46.51,46.55,12506380
KR,2017-11-16,21.81,22.44,21.75,22.28,15694898
KSS,2017-11-16,42.56,42.64,41.81,42.25,2499698
KSU,2017-11-16,102.6,104.05,102.17,103.52,629090
K,2017-11-16,64.05,65.34,63.88,65.28,2948829
LB,2017-11-16,46.65,49.34,46.65,49.12,6387204
LEG,2017-11-16,45.4,46.23,45.4,45.99,809239
LEN,2017-11-16,58.12,58.505,57.88,58.09,2942840
LH,2017-11-16,150.27,152,149.73,151.02,590644
LKQ,2017-11-16,37.24,37.74,37.22,37.67,834858
LLL,2017-11-16,183.31,186.53,183.21,185.19,659738
LLY,2017-11-16,82.41,83.63,81.84,83.44,2599667
LMT,2017-11-16,311.09,312.8028,311,312.65,635588
LNC,2017-11-16,74.58,74.97,73.57,74.01,1418682
LNT,2017-11-16,44.66,44.75,44.46,44.63,1204401
LOW,2017-11-16,78.7,79.55,78.23,79.47,5528994
LRCX,2017-11-16,208.51,214.72,208.5001,213.22,2259486
LUK,2017-11-16,25.38,25.54,24.99,25.05,1916711
LUV,2017-11-16,55.02,55.5,54.65,55.27,4550302
LYB,2017-11-16,103.04,103.6,102.24,103.2,2331497
L,2017-11-16,49.79,49.82,49.18,49.2,981135
MAA,2017-11-16,102.39,103.57,101.88,103.14,635233
MAC,2017-11-16,64.42,64.91,64.02,64.66,1474802
MAR,2017-11-16,121.94,124.42,121.5001,124.38,3493489
MAS,2017-11-16,39.03,39.69,38.95,39.14,2129280
MAT,2017-11-16,18.02,18.54,18,18.22,13334886
MA,2017-11-16,149,150.54,148.6,150.33,2715352
MCD,2017-11-16,167.68,168.89,167.53,168.09,2293402
MCHP,2017-11-16,89.76,91.06,89.63,90.78,1785840
MCK,2017-11-16,138.97,143.02,138.5,142.7,2732094
MCO,2017-11-16,142.75,144.98,142.75,144.09,789223
MDLZ,2017-11-16,41.95,42.51,41.895,42.19,6832342
MDT,2017-11-16,79.02,79.68,78.97,79.26,4763455
MET,2017-11-16,52.1,52.1957,51.45,51.54,3524091
MGM,2017-11-16,33,33.17,32.89,33,4677744
MHK,2017-11-16,268.13,271.69,267.035,270.65,367139
MKC,2017-11-16,97.15,99.96,96.99,99.55,1359937
MLM,2017-11-16,206.68,210.93,205.9,209.38,483732
MMC,2017-11-16,83.44,83.67,82.9,82.91,1526284
MMM,2017-11-16,227.79,229.99,227.79,229.42,1225143
MNST,2017-11-16,61.65,62.57,61.36,62,2729663
MON,2017-11-16,117.52,118.69,117.51,118.6,2238492
MOS,2017-11-16,22.5,22.72,22.43,22.48,4547333
MO,2017-11-16,65.44,66.105,65.44,65.88,5206389
MPC,2017-11-16,61.51,62.575,61.15,62.01,3981337
MRK,2017-11-16,54.86,55.37,54.75,55.17,11996332
MRO,2017-11-16,14.76,14.83,14.5,14.52,14253342
MSFT,2017-11-16,83.1,83.42,82.94,83.2,20962750
MSI,2017-11-16,90.62,91.21,90.05,90.97,947259
MS,2017-11-16,48.39,48.84,48.37,48.6,7788965
MTB,2017-11-16,161.73,162.78,159.75,159.87,514771
MTD,2017-11-16,626.48,634.13,626.48,630.5,137198
MU,2017-11-16,45.73,46.29,45.29,46.18,24192640
MYL,2017-11-16,37.28,37.6,36.81,37.5,4741100
M,2017-11-16,20,20.42,19.611,20.25,11564777
NAVI,2017-11-16,12.62,12.95,12.4,12.76,4847580
NBL,2017-11-16,25.95,26.05,25.5601,25.8,4600928
NCLH,2017-11-16,53.85,54.3,53.5,53.97,6225198
NDAQ,2017-11-16,76,76.24,75.79,75.97,901291
NEE,2017-11-16,157.4,157.71,156.35,157.29,1364736
NEM,2017-11-16,36.07,36.2,35.85,36.09,2739018
NFLX,2017-11-16,194.33,197.7,193.75,195.51,5678355
NFX,2017-11-16,29.62,29.87,29.35,29.44,1665462
NI,2017-11-16,27.18,27.47,27.015,27.32,3621278
NKE,2017-11-16,56.62,57.2775,56.41,57.23,8233261
NLSN,2017-11-16,36.18,36.37,35.63,35.67,3890193
NOC,2017-11-16,300.38,301.245,299.53,300.55,440594
NOV,2017-11-16,31.91,31.9356,31.47,31.51,3152446
NRG,2017-11-16,29.38,29.78,29.05,29.44,3628328
NSC,2017-11-16,127.25,129.45,126.57,129.22,1368219
NTAP,2017-11-16,51.41,53.89,51.31,53.11,12874287
NTRS,2017-11-16,93.47,94.67,93.23,93.71,1026092
NUE,2017-11-16,55.3,55.35,54.4,54.79,1650511
NVDA,2017-11-16,212.98,214.2,211.25,211.61,11044183
NWL,2017-11-16,28.1,28.33,27.825,28.18,7637085
NWSA,2017-11-16,15.18,15.73,15.15,15.72,2648250
NWS,2017-11-16,15.6,16.05,15.5,16,384162
OKE,2017-11-16,50.85,51.02,50.33,50.65,2175526
OMC,2017-11-16,67.09,67.63,66.91,67.45,2517201
ORCL,2017-11-16,49.11,49.62,49.01,49.2,11738536
ORLY,2017-11-16,215.89,219.94,215.02,219.66,675281
OXY,2017-11-16,66.56,67.46,66.51,67.17,3595945
O,2017-11-16,56.46,56.8542,56.11,56.49,1205318
PAYX,2017-11-16,64.87,66.31,64.78,65.64,1755941
PBCT,2017-11-16,18.3,18.32,18.11,18.11,1712467
PCAR,2017-11-16,68.35,69.87,68.2,69.7,1642316
PCG,2017-11-16,55.63,55.66,55.13,55.15,5942935
PCLN,2017-11-16,1735.54,1741.92,1727.45,1731.65,522372
PDCO,2017-11-16,35.11,36.36,35.07,36.07,2778515
PEG,2017-11-16,51.28,51.39,51.01,51.38,2959298
PEP,2017-11-16,115.39,115.835,114.94,115.23,3058092
PFE,2017-11-16,35.34,35.58,35.25,35.56,12927777
PFG,2017-11-16,68.8,69.15,68.305,68.39,1229010
PGR,2017-11-16,52,52.08,51.43,51.57,2940131
PG,2017-11-16,89.84,89.9,88.771,89.25,7205106
PHM,2017-11-16,31.78,32.27,31.69,31.9,7515944
PH,2017-11-16,180.17,182.71,179.72,182.3,849443
PKG,2017-11-16,111.58,112.6,111.47,111.87,632358
PKI,2017-11-16,71.33,72.46,71.05,72.3,567140
PLD,2017-11-16,65.69,67.19,65.5,67.05,2509390
PM,2017-11-16,102.5,103.46,102.455,102.66,3207032
PNC,2017-11-16,133.37,133.84,132.41,132.49,1292253
PNR,2017-11-16,67.71,68.26,67.31,68.23,1057749
PNW,2017-11-16,90.69,91,90.14,90.78,567275
PPG,2017-11-16,113.79,114.19,113.38,114.01,1396206
PPL,2017-11-16,36.5,36.63,36.1,36.22,4874611
PRGO,2017-11-16,86.06,87.76,85.99,87,1329959
PRU,2017-11-16,110.84,111.55,110.31,110.37,1857577
PSA,2017-11-16,209.38,214.75,209.26,213.67,938566
PSX,2017-11-16,92,92.74,91.54,92.46,2198575
PVH,2017-11-16,126.87,130.26,125.975,129.94,684459
PWR,2017-11-16,35.49,36.075,35.44,35.97,1703676
PXD,2017-11-16,151.59,152.23,149.83,151.04,955500
PX,2017-11-16,147.5,149.08,146.78,149.04,1779861
PYPL,2017-11-16,75.5,77.94,75.28,77.7,12856516
QCOM,2017-11-16,65.77,66.54,65.43,66.11,12339789
QRVO,2017-11-16,77.05,78.16,76.99,77.91,872567
RCL,2017-11-16,122.98,123.74,121.635,122.79,1368586
REGN,2017-11-16,386.99,395.66,381.64,394.69,674207
REG,2017-11-16,66.74,67.5,66.34,67.26,803790
RE,2017-11-16,229.31,229.96,224.64,225.47,589262
RF,2017-11-16,15.99,15.99,15.65,15.7,17455509
RHI,2017-11-16,53.78,55.16,53.46,54.9,1357426
RHT,2017-11-16,124.9,126.67,124.39,126.63,2357615
RJF,2017-11-16,83.47,83.82,83.1,83.3,605021
RL,2017-11-16,86.98,88.71,85.91,88.41,1290506
RMD,2017-11-16,84.29,85.2,84.27,84.98,649972
ROK,2017-11-16,200.11,201.98,193.09,193.61,2377937
ROP,2017-11-16,256.22,257.55,255.07,256.5,321083
ROST,2017-11-16,64.56,65.99,64.38,65.69,4665751
RRC,2017-11-16,17.12,17.52,17.11,17.2,4620555
RSG,2017-11-16,63.14,63.46,63.08,63.24,1258184
RTN,2017-11-16,183.95,184.49,183.16,184.27,909932
SBAC,2017-11-16,166.13,168.13,164.48,164.67,903073
SBUX,2017-11-16,56.92,57.42,56.75,57.24,8310611
SCG,2017-11-16,45.23,46.89,44.4,45,5329800
SCHW,2017-11-16,44.83,45.28,44.595,44.64,3842352
SEE,2017-11-16,45.03,45.83,44.96,45.58,2495452
SHW,2017-11-16,385.08,388.84,384.38,388.03,508707
SIG,2017-11-16,73.95,74.6001,71.83,74.2,1787871
SJM,2017-11-16,111.21,117.3,109.63,116.65,4205019
SLB,2017-11-16,61.6,61.645,61.02,61.31,7791607
SLG,2017-11-16,100.24,101.69,100.24,100.81,821331
SNA,2017-11-16,156.28,157.5,155.78,157.07,281957
SNI,2017-11-16,78.68,80.02,78.27,79.81,1016914
SNPS,2017-11-16,88.06,89.23,87.912,89.04,1219396
SO,2017-11-16,51.95,52.03,51.58,51.94,4356095
SPGI,2017-11-16,158.94,161.58,158.94,160.1,1092191
SPG,2017-11-16,158.87,160.36,157.78,159.87,1601727
SRCL,2017-11-16,63.14,64.14,62.625,62.68,1203119
SRE,2017-11-16,120.36,120.61,119.56,119.86,1339319
STI,2017-11-16,58.02,58.38,57.7,57.72,3038591
STT,2017-11-16,92,93.11,91.97,92.4,1980879
STX,2017-11-16,37.96,39.275,37.93,39.12,5258404
STZ,2017-11-16,218.53,219.255,217.18,217.34,1233811
SWKS,2017-11-16,109.86,110.67,109.54,110.06,1459880
SWK,2017-11-16,163.49,164.45,162.88,162.99,940162
SYF,2017-11-16,33.52,33.86,33.19,33.38,11362732
SYK,2017-11-16,156.63,157.575,156.02,156.48,1281610
SYMC,2017-11-16,27.61,28.43,27.6,28.28,5033342
SYY,2017-11-16,54.45,54.86,54.25,54.48,2003304
TAP,2017-11-16,78.79,80.1786,78.6001,79.49,1207029
TDG,2017-11-16,266.51,271.81,266.2568,268.4,467850
TEL,2017-11-16,93.41,95.365,93.3,95.15,1891245
TGT,2017-11-16,54.51,55.32,54.13,55.1,12744706
TIF,2017-11-16,93,93.55,92.32,92.94,1331361
TJX,2017-11-16,69.11,69.52,68.75,69.06,4851768
TMK,2017-11-16,85.54,85.88,84.94,85.01,493229
TMO,2017-11-16,189.05,190.99,189.02,190.61,982827
TPR,2017-11-16,40.21,41.62,40.01,41,3627863
TRIP,2017-11-16,30.55,30.835,29.97,30.33,4527532
TROW,2017-11-16,94.62,95.72,94.4301,95.53,981469
TRV,2017-11-16,133.38,133.56,130.657,130.81,2375761
TSCO,2017-11-16,63.14,64.16,62.8,63.3,2190736
TSN,2017-11-16,76.53,77.74,75.91,77.26,2567608
TSS,2017-11-16,73.15,74.44,73.01,74.02,1112553
TWX,2017-11-16,87.7,88.7,86.75,88.01,13555798
TXN,2017-11-16,97.07,98.63,97.05,98.32,3564394
TXT,2017-11-16,52.64,53.2,52.5,52.9,1631290
T,2017-11-16,33.86,34.66,33.81,34.52,39966218
UAA,2017-11-16,12.43,12.8,12.15,12.76,5012211
UAL,2017-11-16,58.07,58.76,57.59,58.68,3133343
UA,2017-11-16,11.11,11.3,10.89,11.28,3843718
UDR,2017-11-16,39.37,39.66,39.28,39.51,1645662
UHS,2017-11-16,96.5,98.66,96.49,98.38,1043165
ULTA,2017-11-16,200.82,207.61,198.605,205.96,1049834
UNH,2017-11-16,210.38,212.01,209.9,211.13,1919644
UNM,2017-11-16,53.19,53.61,53.08,53.25,1776409
UNP,2017-11-16,115.99,117.13,115.39,116.57,2437161
UPS,2017-11-16,113.69,114.21,112.9708,113.7,2518380
URI,2017-11-16,145,148.56,143.65,148.36,1648929
USB,2017-11-16,52.18,52.25,51.78,51.81,4449085
UTX,2017-11-16,117.3,118.21,117.1,117.89,2121574
VAR,2017-11-16,108.24,109.31,107.38,109.22,667747
VFC,2017-11-16,69.78,70.4097,69.43,70.08,2769304
VIAB,2017-11-16,22.22,24.1,22.13,23.69,17799456
VLO,2017-11-16,81.31,82.61,81.21,82.12,4322565
VMC,2017-11-16,122.15,125.7336,121.37,123.85,1050993
VNO,2017-11-16,76.55,77.22,76.49,76.82,981208
VRSK,2017-11-16,91.13,91.41,90.63,90.82,1090202
VRSN,2017-11-16,110.46,113.62,110.46,112.97,801856
VRTX,2017-11-16,148.77,150.33,147.75,147.94,1516387
VTR,2017-11-16,64.35,65.05,64.13,64.51,1656719
VZ,2017-11-16,44.21,44.88,44.11,44.77,13818031
V,2017-11-16,110.75,111.44,110.57,111.02,5655121
WAT,2017-11-16,195.21,199.83,195.21,199.6,364999
WBA,2017-11-16,70.26,71.41,70.02,71.3,4195048
WDC,2017-11-16,90.59,91.72,90.43,91.21,2348931
WEC,2017-11-16,68.63,68.89,68.4,68.77,1250987
WFC,2017-11-16,53.95,54.86,53.86,54.6,26361825
WHR,2017-11-16,161.57,164.465,161.2485,162.88,639121
WLTW,2017-11-16,162.8,163,159.82,159.93,933569
WMB,2017-11-16,27.47,27.51,26.98,27.02,4871692
WMT,2017-11-16,95.12,99.68,94.72,99.62,38122384
WM,2017-11-16,81.85,82.245,81.53,81.7,2141234
WRK,2017-11-16,59.23,59.55,58.59,59.15,1577926
WU,2017-11-16,19.74,19.855,19.63,19.77,2399338
WYNN,2017-11-16,152,154.3,151.81,153.2,1269890
WYN,2017-11-16,107.35,108.51,106.8,108.23,967160
WY,2017-11-16,36.64,36.92,36.35,36.55,2930502
XEC,2017-11-16,115.84,116.61,113.77,115.61,867106
XEL,2017-11-16,51.04,51.26,50.96,51.18,2393024
XLNX,2017-11-16,71.4,72.86,71.23,72.67,1264657
XL,2017-11-16,39.29,39.33,38.65,38.67,2303864
XOM,2017-11-16,80.44,80.85,80.145,80.56,10527200
XRAY,2017-11-16,66.88,67.26,66.575,67.18,1408305
XRX,2017-11-16,28.3,28.37,28.11,28.26,2219479
XYL,2017-11-16,65.9,66.74,65.74,66.48,465558
YUM,2017-11-16,78.79,79.22,78.35,78.54,1707148
ZBH,2017-11-16,111.31,112.95,110.98,112.24,1631906
ZION,2017-11-16,46.72,46.99,46.055,46.11,2136337
ZTS,2017-11-16,69.97,70.49,69.71,70.41,2055575
AAL,2017-11-17,47.6,47.75,47.1883,47.39,2324811
AAPL,2017-11-17,171.04,171.39,169.64,170.15,21899544
AAP,2017-11-17,91.02,91.44,89.13,89.27,1549220
ABBV,2017-11-17,93.8,94.49,93.57,93.61,3386427
ABC,2017-11-17,79.65,80.03,77.58,78.84,2196698
ABT,2017-11-17,55.29,55.71,55.22,55.56,6284213
ACN,2017-11-17,146.39,146.79,144.75,145.45,2557132
ADBE,2017-11-17,182.08,182.9105,181.135,182.24,1482133
ADI,2017-11-17,91,91.05,90.24,90.42,2342924
ADM,2017-11-17,39.05,39.495,39.05,39.42,2608471
ADP,2017-11-17,110.98,111.22,110.2683,111.06,1969482
ADSK,2017-11-17,127.49,127.92,125.87,127.49,1460974
ADS,2017-11-17,224.58,226.76,224.19,224.35,269256
AEE,2017-11-17,63.43,63.8,63.23,63.3,1212632
AEP,2017-11-17,76.49,76.89,76.1,76.38,1720924
AES,2017-11-17,10.77,10.79,10.6,10.61,7574971
AET,2017-11-17,174.3,175.3,172.99,173.2,1754038
AFL,2017-11-17,83.98,84.15,83.26,83.85,1778620
AGN,2017-11-17,174,176.24,172.85,174.88,2819304
AIG,2017-11-17,59.78,60.15,59.411,60.06,5569745
AIV,2017-11-17,44.52,44.75,43.83,44.19,3498245
AIZ,2017-11-17,97.08,98.9,96.96,98.62,386855
AJG,2017-11-17,65.61,66.12,65.49,65.97,1750093
AKAM,2017-11-17,55.37,55.56,55.18,55.44,3895119
ALB,2017-11-17,135.92,136.32,134.64,136.21,1441710
ALGN,2017-11-17,254.74,255.774,251.5,253.89,666787
ALK,2017-11-17,65.77,67.04,65.37,66.4,1819105
ALLE,2017-11-17,82.52,82.89,82.02,82.65,517693
ALL,2017-11-17,99.05,100.43,99.05,100.17,2879997
ALXN,2017-11-17,110.15,111.27,109.6128,110.87,2182831
AMAT,2017-11-17,60.46,60.89,56.085,56.49,27436497
AMD,2017-11-17,11.3,11.75,11.28,11.38,56775579
AME,2017-11-17,69.95,70.43,69.69,70.26,2939399
AMGN,2017-11-17,170.67,171.09,169.54,170,2039739
AMG,2017-11-17,184.54,187.57,184.1,186.09,321877
AMP,2017-11-17,156.56,158.84,156.56,158.28,640362
AMT,2017-11-17,147.97,148.85,145.57,145.87,2055046
AMZN,2017-11-17,1138.28,1138.8,1125.81,1129.88,2413388
ANDV,2017-11-17,104.65,105.56,104.47,105.34,585079
ANSS,2017-11-17,151.18,151.92,150.05,150.57,364922
ANTM,2017-11-17,220.57,222.24,220.15,220.83,1204231
AON,2017-11-17,140.78,141.4899,140.09,141.18,912856
AOS,2017-11-17,58.79,59.3199,58.54,58.89,577872
APA,2017-11-17,40.85,41.36,40.66,41.18,2113749
APC,2017-11-17,47.89,48.33,47.735,48.15,6102798
APD,2017-11-17,160.83,162.37,160.35,161.58,923328
APH,2017-11-17,89.11,89.725,88.9096,89.52,1052363
ARE,2017-11-17,125.64,126.23,125.055,126.21,1306769
ARNC,2017-11-17,23.65,24.07,23.6,23.85,1911188
ATVI,2017-11-17,64,64.44,63.18,64.1,4213442
AVB,2017-11-17,186.09,186.09,183.809,184.37,472129
AVGO,2017-11-17,271.77,272.11,268.43,271.86,2406851
AVY,2017-11-17,107.87,108.64,107.31,108.29,600693
AWK,2017-11-17,89.49,89.74,88.6825,89.02,2047630
AXP,2017-11-17,93.31,93.76,92.92,93.69,3261235
AYI,2017-11-17,163.37,165.07,161.135,161.82,363792
AZO,2017-11-17,622.28,630.83,618.11,629.43,384230
A,2017-11-17,68.53,69.09,68.29,68.79,1823122
BAC,2017-11-17,26.51,26.73,26.4447,26.62,48420719
BAX,2017-11-17,64.66,64.87,63.02,63.88,4883430
BA,2017-11-17,262.82,263.74,262.03,262.26,1724790
BBT,2017-11-17,46.42,47.035,46.33,46.82,2671736
BBY,2017-11-17,55.57,55.99,54.34,55.83,5189963
BDX,2017-11-17,220.77,221.42,219.92,220.31,719688
BEN,2017-11-17,40.4,40.71,40.27,40.48,1829590
BF.B,2017-11-17,57.92,58.75,57.92,58.55,705345
BHF,2017-11-17,55.07,55.9,54.97,55.67,518484
BHGE,2017-11-17,30.2,31.02,30.16,30.91,2690587
BIIB,2017-11-17,313.47,316,310.18,313.97,907441
BK,2017-11-17,52,52.8,51.92,52.47,4337071
BLK,2017-11-17,471.75,479.25,471.66,473.99,505577
BLL,2017-11-17,40.22,40.5,39.95,39.98,2979082
BMY,2017-11-17,61.56,61.895,60.99,61.32,4147934
BRK.B,2017-11-17,181.7,181.94,180.5,181.06,2715940
BSX,2017-11-17,28.2,28.37,28.14,28.26,5264063
BWA,2017-11-17,51.73,52.15,51.54,51.94,1875900
BXP,2017-11-17,124.56,125.49,124.54,125.04,360006
CAG,2017-11-17,35.44,36.1,35.44,35.71,2263529
CAH,2017-11-17,57.04,58.01,56.83,57.51,3800435
CAT,2017-11-17,135.8,136.36,135.02,136.13,2312700
CA,2017-11-17,32.57,32.62,32.26,32.51,1997190
CBG,2017-11-17,42.65,43.16,42.61,42.78,1579583
CBOE,2017-11-17,115.95,116.85,115.89,116.48,777530
CBS,2017-11-17,56.3,57.25,55.16,56.74,29535496
CB,2017-11-17,148.19,149.16,147.98,148.63,966673
CCI,2017-11-17,110.52,111.45,109.79,110.02,2652801
CCL,2017-11-17,65.79,66.31,65.61,66.22,1839217
CDNS,2017-11-17,44.87,45.1,44.41,44.58,1813641
CELG,2017-11-17,103.49,104.59,103.24,104.1,5972508
CERN,2017-11-17,65.53,66.1,65.08,65.4,1656590
CFG,2017-11-17,37.65,38.37,37.57,38.17,2096797
CF,2017-11-17,35.89,36.04,35.25,35.48,4330185
CHD,2017-11-17,44.87,45.21,44.44,44.75,1871320
CHK,2017-11-17,3.9,4.05,3.89,4.02,21898004
CHRW,2017-11-17,78.75,79.3099,77.52,78.44,2570526
CHTR,2017-11-17,341.38,349.54,338.955,341.54,1250464
CINF,2017-11-17,73.92,73.92,73.16,73.46,2572340
CI,2017-11-17,199.91,200.21,197.77,197.97,980920
CLX,2017-11-17,133.84,135.62,133.25,133.51,633161
CL,2017-11-17,72.31,72.62,71.78,71.89,4627386
CMA,2017-11-17,78.3,79.82,77.88,79.13,1262438
CMCSA,2017-11-17,37,37,36.12,36.16,38138596
CME,2017-11-17,139.57,140.13,139.04,139.49,924322
CMG,2017-11-17,283.56,291.51,283.56,289.84,1277873
CMI,2017-11-17,163,163.96,158.75,159.41,3529870
CMS,2017-11-17,50.04,50.26,49.52,49.59,1628811
CNC,2017-11-17,95.67,95.95,95.04,95.14,1005035
CNP,2017-11-17,28.98,29.165,28.91,29,2913139
COF,2017-11-17,86.93,88.23,86.89,87.83,1687332
COG,2017-11-17,28.91,29.41,28.82,29.39,5599626
COL,2017-11-17,132.3,132.45,131.93,132.27,991594
COO,2017-11-17,238.32,240.17,236.405,238.65,216265
COP,2017-11-17,50.24,50.52,50,50.13,4191820
COST,2017-11-17,171,172.2,170.65,170.98,2100618
COTY,2017-11-17,16.81,17.18,16.81,17.05,6776870
CPB,2017-11-17,48.13,49.76,48.13,49.72,4103638
CRM,2017-11-17,107.19,107.87,106.73,107.58,4407860
CSCO,2017-11-17,35.9,36.32,35.81,35.9,27987968
CSRA,2017-11-17,27.81,27.87,27.55,27.62,772640
CSX,2017-11-17,49.96,50.07,49.5,49.92,6174313
CTAS,2017-11-17,149.78,150.08,148.33,148.92,380799
CTL,2017-11-17,14.71,14.93,14.7,14.8,12881325
CTSH,2017-11-17,75.07,75.16,72.88,72.91,4754892
CTXS,2017-11-17,85.83,87.49,85.44,86.51,2119237
CVS,2017-11-17,70.25,71.03,70,70.68,5382233
CVX,2017-11-17,114.67,114.99,113.9,114.71,4337473
CXO,2017-11-17,138.56,139.85,137.95,138.65,533377
C,2017-11-17,71.16,71.83,70.94,71.33,11812986
DAL,2017-11-17,50.05,50.1899,49.53,49.82,5005557
DE,2017-11-17,134.01,136.51,133.76,135.77,1964978
DFS,2017-11-17,64.6,65.3904,64.5,65.06,1491345
DGX,2017-11-17,92.63,93.715,92.02,93.04,2013414
DG,2017-11-17,84.94,85.52,84.465,85.5,2492000
DHI,2017-11-17,47.43,48.31,47.41,48.13,3078630
DHR,2017-11-17,93.12,93.64,92.8,93.3,1510518
DISCA,2017-11-17,17.385,17.73,16.82,17.55,6901860
DISCK,2017-11-17,16.14,16.64,15.82,16.46,5398904
DISH,2017-11-17,50.46,50.79,50.16,50.66,2041606
DIS,2017-11-17,103.22,103.99,102.971,103.44,7500844
DLR,2017-11-17,119.75,120,117.84,118.11,800934
DLTR,2017-11-17,94.79,95.22,93.99,94.61,1945081
DOV,2017-11-17,93.51,94.48,93.07,94.22,946187
DPS,2017-11-17,86.81,87.29,86.54,87.26,668428
DRE,2017-11-17,28.87,28.93,28.67,28.84,1588027
DRI,2017-11-17,82.49,83.23,82.2,82.81,707883
DTE,2017-11-17,113.64,114.08,112.55,112.92,970662
DUK,2017-11-17,88.86,89.28,88.4484,88.52,2652701
DVA,2017-11-17,55.31,55.63,54.88,54.91,1688157
DVN,2017-11-17,38.42,38.96,38.31,38.68,3254081
DWDP,2017-11-17,70.65,71.21,70.5,70.74,8784131
DXC,2017-11-17,96.89,97.2,96.49,96.9,1097375
D,2017-11-17,81.66,82,81.25,81.32,1705386
EA,2017-11-17,108.99,109.55,107.5,108.82,8556371
EBAY,2017-11-17,35.64,35.71,35.31,35.58,7542620
ECL,2017-11-17,131.58,131.95,130.835,131.45,1425153
ED,2017-11-17,87.08,87.36,86.22,86.53,3068932
EFX,2017-11-17,109.11,111.61,109.02,111.37,902625
EIX,2017-11-17,81.47,81.78,80.76,80.89,1574315
EL,2017-11-17,125.48,126.16,124.69,124.69,2215281
EMN,2017-11-17,89.7,90.24,89.3,89.74,1591298
EMR,2017-11-17,58.86,60.24,58.69,59.85,5091761
EOG,2017-11-17,101.76,102.21,101.11,101.64,2596845
EQIX,2017-11-17,473.74,475.63,470.011,472.8,297697
EQR,2017-11-17,68.98,69.3,68.17,68.32,1630426
EQT,2017-11-17,59.35,59.7,58.76,59.03,2701753
ESRX,2017-11-17,62.13,62.22,61.05,61.94,3046260
ESS,2017-11-17,253.95,255.13,250.22,250.85,233681
ES,2017-11-17,64.62,64.89,64.06,64.21,1602410
ETFC,2017-11-17,43.76,44.315,43.75,44.18,1441433
ETN,2017-11-17,75.99,76,75.42,75.64,2965255
ETR,2017-11-17,85.66,87.22,85.66,86.51,1216439
EVHC,2017-11-17,28.94,29.17,28.1901,29.05,3548583
EW,2017-11-17,106.6,107.76,106.07,107.09,1072243
EXC,2017-11-17,41.19,41.36,41.06,41.26,4821277
EXPD,2017-11-17,59.61,59.83,58.8208,59.13,1049016
EXPE,2017-11-17,121.84,124.2,121.755,123.95,2495350
EXR,2017-11-17,86.91,87.48,86.67,87.2,1581981
FAST,2017-11-17,48.45,48.77,47.86,48.47,1440966
FBHS,2017-11-17,64.27,64.99,64.07,64.76,406339
FB,2017-11-17,179.3,179.98,178.9,179,13017980
FCX,2017-11-17,13.51,13.93,13.5,13.86,15334576
FDX,2017-11-17,217.06,218.28,215.86,216,1446781
FE,2017-11-17,34.57,35.02,34.5,34.65,4260651
FFIV,2017-11-17,121.81,123.74,121.19,123.58,573848
FISV,2017-11-17,129.44,129.48,127.92,128.39,805492
FIS,2017-11-17,92.99,93.23,91.83,92.06,1692916
FITB,2017-11-17,28.18,28.54,28.13,28.45,3783161
FLIR,2017-11-17,47.32,47.48,46.45,46.53,1410191
FLR,2017-11-17,46.45,46.815,46.38,46.7,1337210
FLS,2017-11-17,39.02,39.675,38.76,39.21,936492
FL,2017-11-17,41.33,41.73,38.26,40.82,30583604
FMC,2017-11-17,93.55,93.82,92.76,92.94,800093
FOXA,2017-11-17,31.19,31.465,30.22,31.15,35337271
FOX,2017-11-17,30.45,30.73,29.575,30.48,5811020
FRT,2017-11-17,131.49,133.43,131.49,132.5,428098
FTI,2017-11-17,26.59,26.82,26.51,26.62,2344334
FTV,2017-11-17,72.09,72.709,71.75,72.25,2945395
F,2017-11-17,12.02,12.06,11.985,12.01,31117727
GD,2017-11-17,198.26,199.56,197.75,197.77,763303
GE,2017-11-17,18.34,18.47,18.21,18.21,60457162
GGP,2017-11-17,23.86,24.06,23.6,23.66,6801552
GILD,2017-11-17,72.27,72.62,72.12,72.44,5719061
GIS,2017-11-17,53.49,53.93,53.38,53.72,4463464
GLW,2017-11-17,31.54,31.8,31.49,31.63,3418637
GM,2017-11-17,43.53,44.14,43.485,43.88,10594243
GOOGL,2017-11-17,1049.8,1051,1033.73,1035.89,1335610
GOOG,2017-11-17,1034.01,1034.42,1017.75,1019.09,1397064
GPC,2017-11-17,85.95,86.8,85.8,86.13,572722
GPN,2017-11-17,99.83,100.165,99.41,100.03,623234
GPS,2017-11-17,29.34,30.14,28.8501,29.4,18235598
GRMN,2017-11-17,60.68,61.75,60.6125,61.45,1060027
GS,2017-11-17,238.86,239.08,237.12,238.02,2826379
GT,2017-11-17,29.48,29.995,29.45,29.94,4275583
GWW,2017-11-17,198.205,200.72,196.78,197.82,589006
HAL,2017-11-17,41.65,41.98,41.31,41.77,5902502
HAS,2017-11-17,96.07,96.9,95.7,95.89,1080805
HBAN,2017-11-17,13.32,13.55,13.32,13.54,6074660
HBI,2017-11-17,19.35,19.63,19.33,19.5,4823974
HCA,2017-11-17,75.6,75.93,74.97,75.24,1735491
HCN,2017-11-17,67.79,68.16,67.79,67.96,1358873
HCP,2017-11-17,26.75,26.9,26.741,26.8,2769715
HD,2017-11-17,167,168.43,166.06,167.74,4530127
HES,2017-11-17,44.36,44.91,44.21,44.55,3950138
HIG,2017-11-17,55.78,56.515,55.55,56.14,1443313
HII,2017-11-17,235.47,235.47,232.78,232.87,218788
HLT,2017-11-17,74.05,74.44,73.9563,74.11,2443856
HOG,2017-11-17,47.82,47.96,46.49,47.25,3495476
HOLX,2017-11-17,39.62,40.2,39.17,39.96,2092406
HON,2017-11-17,146.38,146.999,146.2,146.49,1637380
HPE,2017-11-17,13.3,13.69,13.25,13.68,12897107
HPQ,2017-11-17,21.51,21.87,21.4502,21.75,10639895
HP,2017-11-17,55.17,56,54.91,55.68,1796553
HRB,2017-11-17,25.76,26.1992,25.64,26.09,3111703
HRL,2017-11-17,32.86,33.26,32.83,33.12,1987315
HRS,2017-11-17,140.09,141.12,139.73,139.84,611433
HSIC,2017-11-17,69.2,69.55,68.65,69.12,2290571
HST,2017-11-17,19.82,20.02,19.82,19.89,4336398
HSY,2017-11-17,109.28,110.64,108.98,109.1,1993358
HUM,2017-11-17,234.88,237.69,233.28,233.46,1032865
IBM,2017-11-17,149.34,150.15,148.83,148.97,4916500
ICE,2017-11-17,66.08,66.75,65.97,66.59,2811570
IDXX,2017-11-17,153.8,155.66,153.36,154.88,512765
IFF,2017-11-17,148.04,148.95,147.51,148.75,210245
ILMN,2017-11-17,208.69,209.97,208.08,209.02,545558
INCY,2017-11-17,106.06,107.1,105.415,105.47,1034905
INFO,2017-11-17,43.34,43.78,43.31,43.62,5397196
INTC,2017-11-17,45.5,45.62,44.62,44.63,63798040
INTU,2017-11-17,155.99,156.709,155.2701,156.55,1247697
IPG,2017-11-17,18.66,19.21,18.66,19.05,4970990
IP,2017-11-17,53.93,54.38,53.7,54.21,1249699
IQV,2017-11-17,103.73,105.54,103.73,104.46,690676
IRM,2017-11-17,40.67,40.78,40.3,40.77,1352801
IR,2017-11-17,84.63,85.31,84.15,85.12,1329537
ISRG,2017-11-17,394.75,400,390.5001,392.48,617095
ITW,2017-11-17,156.97,157.65,156.48,157.14,793198
IT,2017-11-17,118.48,118.48,116.78,116.9,587831
IVZ,2017-11-17,34.43,35.07,34.365,34.98,2899321
JBHT,2017-11-17,103.73,104.29,100.97,101.44,999843
JCI,2017-11-17,35.96,36.54,35.73,36.39,5414720
JEC,2017-11-17,58.26,58.86,58.23,58.63,390254
JNJ,2017-11-17,138.3,138.86,137.89,138,4247381
JNPR,2017-11-17,26.13,26.42,26,26.3,4505621
JPM,2017-11-17,97.82,98.41,97.57,98.14,9017866
JWN,2017-11-17,40.86,41.22,40.32,40.86,2346833
KEY,2017-11-17,18.02,18.3495,18,18.31,9553701
KHC,2017-11-17,79.63,80.07,79.275,79.63,4263379
KIM,2017-11-17,19.31,19.53,19.29,19.35,4279155
KLAC,2017-11-17,105.76,106.52,101.53,101.65,1693609
KMB,2017-11-17,114.14,115.36,113.87,114.32,1488033
KMI,2017-11-17,16.83,17.03,16.7,17.01,12236931
KMX,2017-11-17,69.08,69.93,68.66,69.45,2627179
KORS,2017-11-17,56.04,56.43,55.57,56.29,1671408
KO,2017-11-17,46.34,46.38,45.25,45.71,19720707
KR,2017-11-17,22.33,23.47,22.27,23.41,19798675
KSS,2017-11-17,42.99,43.94,42.81,43.72,4185421
KSU,2017-11-17,102.9,103.53,102.03,102.67,451427
K,2017-11-17,64.98,65.84,64.93,65.36,4617495
LB,2017-11-17,50.91,51.78,49.91,50.48,4732639
LEG,2017-11-17,45.74,46.53,45.74,46.45,689515
LEN,2017-11-17,57.92,59.1,57.81,58.89,3718195
LH,2017-11-17,150.44,151.19,149.69,150.36,468509
LKQ,2017-11-17,37.59,37.97,37.5,37.75,1556892
LLL,2017-11-17,184.36,186.25,184.09,184.39,345146
LLY,2017-11-17,83,83.48,82.8,82.89,4097811
LMT,2017-11-17,311.59,312.43,309.5,309.7,692334
LNC,2017-11-17,73.47,74.74,73.47,74.28,1100412
LNT,2017-11-17,44.51,44.71,44.1669,44.4,3561091
LOW,2017-11-17,79.51,80.495,79.17,80.22,6966456
LRCX,2017-11-17,216.87,217,209.55,210.47,1960154
LUK,2017-11-17,24.94,25.315,24.92,25.13,1544105
LUV,2017-11-17,55.01,55.17,54.3,54.71,3104575
LYB,2017-11-17,103.05,104.65,102.52,103.9,1544230
L,2017-11-17,49.03,49.35,48.9601,49.22,1027110
MAA,2017-11-17,102.8,103.23,101.65,102.36,948698
MAC,2017-11-17,64.72,65.28,63.66,64.21,2385203
MAR,2017-11-17,123.98,125.64,123.77,125.48,4660679
MAS,2017-11-17,38.99,39.62,38.87,39.36,1394765
MAT,2017-11-17,18.18,18.805,18.11,18.68,10395992
MA,2017-11-17,149.33,149.52,148.28,149.02,3186417
MCD,2017-11-17,167.54,167.7001,166.16,166.72,2221422
MCHP,2017-11-17,91.02,91.59,90.64,91.3,2099233
MCK,2017-11-17,141.71,142.84,140.89,142.13,1849009
MCO,2017-11-17,144.67,147.33,143.61,146.79,942370
MDLZ,2017-11-17,42.25,42.765,42.15,42.3,9176607
MDT,2017-11-17,78.83,80.09,78.74,79.49,7097958
MET,2017-11-17,51.3,51.9105,51.16,51.65,2659680
MGM,2017-11-17,32.94,33.1,32.9,33,4532212
MHK,2017-11-17,270.34,272.46,269.46,272.2,224505
MKC,2017-11-17,99.06,100.57,99.06,99.33,2322411
MLM,2017-11-17,208.44,210.39,207.29,207.72,361594
MMC,2017-11-17,82.63,83,82.29,82.35,1507194
MMM,2017-11-17,228.43,229.92,227.74,229.36,1741844
MNST,2017-11-17,61.98,62.64,61.74,62.17,1801714
MON,2017-11-17,118.33,118.59,118.15,118.33,1156759
MOS,2017-11-17,22.44,23.16,22.43,22.94,3820675
MO,2017-11-17,65.53,66.5,65.29,66.42,6926815
MPC,2017-11-17,61.85,62.45,61.6401,62.27,3195943
MRK,2017-11-17,55,55.43,54.75,55.2,9884066
MRO,2017-11-17,14.71,15.19,14.7,15.05,10747254
MSFT,2017-11-17,83.12,83.12,82.24,82.4,22078993
MSI,2017-11-17,90.6,91.445,90.42,90.95,1162386
MS,2017-11-17,48.29,48.895,48.16,48.7,4992616
MTB,2017-11-17,158.94,161.32,158.29,160.57,371794
MTD,2017-11-17,627.91,631.9,622.7,630.92,97335
MU,2017-11-17,46.54,46.55,45.73,46.16,22613342
MYL,2017-11-17,37.43,37.76,36.65,37.59,3378077
M,2017-11-17,20.68,20.94,20.235,20.35,14008138
NAVI,2017-11-17,12.55,12.84,12.43,12.49,4874705
NBL,2017-11-17,25.92,26.11,25.74,25.96,4017181
NCLH,2017-11-17,54.12,54.9,53.69,54.84,3963086
NDAQ,2017-11-17,76,76.18,75.7575,75.95,1044407
NEE,2017-11-17,157,157.285,155.8917,156.04,1077979
NEM,2017-11-17,36.13,36.32,35.93,36.21,3139144
NFLX,2017-11-17,195.74,195.95,192.65,193.2,3906333
NFX,2017-11-17,29.74,30.37,29.72,30.3,1814926
NI,2017-11-17,27.23,27.45,27.02,27.08,6277742
NKE,2017-11-17,58.54,59.53,58.37,59.19,15475465
NLSN,2017-11-17,35.73,36.68,35.66,36.38,4459954
NOC,2017-11-17,299.57,300.0947,296.67,296.85,458031
NOV,2017-11-17,31.57,32.155,31.5108,32.02,2854198
NRG,2017-11-17,29.4,29.65,29.18,29.49,3061340
NSC,2017-11-17,128.4,129.45,127.4,127.54,1206872
NTAP,2017-11-17,53.03,54.72,52.5,52.95,5664483
NTRS,2017-11-17,93.27,94.645,93.26,94.07,1067158
NUE,2017-11-17,54.5,55.085,54.32,54.8,1405760
NVDA,2017-11-17,213.92,215.35,210.75,211.36,12891568
NWL,2017-11-17,28.15,28.705,27.99,28.56,5645489
NWSA,2017-11-17,15.69,15.93,15.59,15.84,2524668
NWS,2017-11-17,15.95,16.275,15.9,16.2,1217845
OKE,2017-11-17,50.76,50.77,50.2969,50.67,1526547
OMC,2017-11-17,67.34,69.56,67.3,69.44,4790330
ORCL,2017-11-17,49,49.23,48.85,48.94,10035107
ORLY,2017-11-17,219.83,221.31,216.1,220.49,756453
OXY,2017-11-17,67.91,68.79,67.85,68.4,5513692
O,2017-11-17,56.38,56.73,56.32,56.48,1078104
PAYX,2017-11-17,65.43,65.49,64.65,64.92,1741597
PBCT,2017-11-17,18.03,18.24,17.98,18.17,1580467
PCAR,2017-11-17,69,69,66.3301,66.69,5375403
PCG,2017-11-17,55.01,55.25,54,54,7720970
PCLN,2017-11-17,1731,1749.6,1727.34,1747.22,504362
PDCO,2017-11-17,35.86,36.32,35.62,36.04,2170158
PEG,2017-11-17,51.08,51.54,51.02,51.5,5639742
PEP,2017-11-17,114.73,115.14,114.53,114.68,2646372
PFE,2017-11-17,35.37,35.49,35.17,35.37,14847477
PFG,2017-11-17,68.04,68.94,67.92,68.64,849937
PGR,2017-11-17,51.39,51.68,51.32,51.55,2240670
PG,2017-11-17,88.95,89.09,88.08,88.43,5941753
PHM,2017-11-17,31.8,32.45,31.75,32.25,6316375
PH,2017-11-17,181.27,182.52,180.56,182.34,641206
PKG,2017-11-17,111.42,112.86,111.11,112.47,447175
PKI,2017-11-17,72.05,72.46,71.68,72.31,614116
PLD,2017-11-17,66.52,66.84,66.19,66.3,1304300
PM,2017-11-17,102.21,103.01,102.01,102.64,4084499
PNC,2017-11-17,131.59,133.16,131.39,132.85,1108830
PNR,2017-11-17,67.79,68.77,67.51,68.44,1133726
PNW,2017-11-17,90.58,91.14,89.84,90.05,490269
PPG,2017-11-17,114,114.46,113.57,113.83,1809722
PPL,2017-11-17,36.13,36.44,36.06,36.26,4348092
PRGO,2017-11-17,86.51,86.78,85.8,85.89,1188585
PRU,2017-11-17,109.81,110.955,109.61,110.25,1232693
PSA,2017-11-17,212.75,213.74,211.66,211.85,681518
PSX,2017-11-17,92.24,93.19,91.97,92.65,1340724
PVH,2017-11-17,130.67,133.47,130.41,133.12,1301544
PWR,2017-11-17,35.81,36.365,35.81,36.01,1589178
PXD,2017-11-17,151.43,153.29,150.94,152.22,952638
PX,2017-11-17,149.11,151.44,149.04,150.64,2930685
PYPL,2017-11-17,78.01,78.01,75.8,76.38,11886686
QCOM,2017-11-17,66.37,66.95,66,66.72,13334026
QRVO,2017-11-17,78.04,78.3968,76.68,77.33,927080
RCL,2017-11-17,122.19,124.53,122.19,124.4,1458395
REGN,2017-11-17,393.08,396.36,390.52,391.59,669073
REG,2017-11-17,67.11,67.83,67.11,67.4,565348
RE,2017-11-17,225.7,227.59,224.702,226.32,832924
RF,2017-11-17,15.6,15.89,15.54,15.8,10911430
RHI,2017-11-17,54.82,55.22,54.24,54.9,1202832
RHT,2017-11-17,126.2,126.46,125.065,125.95,1376315
RJF,2017-11-17,82.9,84.14,82.6,83.78,608837
RL,2017-11-17,89.69,89.87,88.5,89.11,1078041
RMD,2017-11-17,84.84,84.91,83.65,84.63,459413
ROK,2017-11-17,193.03,196.99,193.03,194.36,1265388
ROP,2017-11-17,255.13,257.58,254.53,256.34,345253
ROST,2017-11-17,72.13,73.94,71.02,72.25,8241924
RRC,2017-11-17,17.32,18.06,17.29,18.03,7819932
RSG,2017-11-17,62.99,63.12,62.44,62.44,918701
RTN,2017-11-17,183.65,184.07,182.81,182.85,1051091
SBAC,2017-11-17,164.25,165.92,163.24,165.21,1063889
SBUX,2017-11-17,57.24,57.43,56.84,56.93,6311519
SCG,2017-11-17,44.87,45.11,43.35,43.45,3149974
SCHW,2017-11-17,44.33,44.86,44.18,44.68,4272456
SEE,2017-11-17,45.45,45.83,45.25,45.72,1469714
SHW,2017-11-17,386.45,388.31,385.61,386.98,322697
SIG,2017-11-17,74.95,77.94,74.61,76.58,2848689
SJM,2017-11-17,116,117.13,113.24,114.19,1418187
SLB,2017-11-17,61.36,62.325,61.26,61.96,8088725
SLG,2017-11-17,100.38,101.505,100.38,100.87,815302
SNA,2017-11-17,156.57,157.74,156.57,157.02,331972
SNI,2017-11-17,79.8,81.21,79.8,80.62,1377876
SNPS,2017-11-17,88.89,89.4,88.35,88.36,884550
SO,2017-11-17,51.37,51.63,50.95,50.97,5389150
SPGI,2017-11-17,159.89,161.298,158.9,160.59,931579
SPG,2017-11-17,160.5,164.17,160.5,161.95,2209554
SRCL,2017-11-17,62.61,63.45,62.34,62.76,850815
SRE,2017-11-17,119.62,120.1847,119.16,119.51,1701717
STI,2017-11-17,57.4,58.01,57.32,57.77,2471670
STT,2017-11-17,91.99,92.89,91.63,92.31,1932184
STX,2017-11-17,39.24,39.6,38.78,39.42,3154656
STZ,2017-11-17,217.18,217.245,215.2664,216.29,880438
SWKS,2017-11-17,110.35,110.62,108.89,110,1378433
SWK,2017-11-17,162.98,164.35,162.185,163.27,825826
SYF,2017-11-17,33.4,34.0401,33.34,33.86,8665801
SYK,2017-11-17,155.69,156.59,155.18,155.4,936961
SYMC,2017-11-17,28.17,28.31,27.89,28.04,3494891
SYY,2017-11-17,54.32,55.14,54.3,54.89,2740907
TAP,2017-11-17,79.24,79.97,78.88,79.68,748818
TDG,2017-11-17,267.08,267.54,262.72,263.08,296427
TEL,2017-11-17,95.03,95.37,94.615,95.04,2994727
TGT,2017-11-17,55.76,58.74,55.72,58.14,16719410
TIF,2017-11-17,93.3,95.35,93.07,94.83,1544200
TJX,2017-11-17,69.35,71.36,69.35,71.02,7859749
TMK,2017-11-17,84.68,85.72,84.56,85.44,517038
TMO,2017-11-17,189.55,191.58,189.55,190.17,1151902
TPR,2017-11-17,41.14,42.19,41.14,41.66,4198275
TRIP,2017-11-17,30.24,30.64,29.82,30.59,3275467
TROW,2017-11-17,95.38,96.19,95.24,95.98,839804
TRV,2017-11-17,130.67,130.79,129.72,129.92,2372061
TSCO,2017-11-17,63.43,64.6,63.13,64.5,1958161
TSN,2017-11-17,76.83,78.03,76.75,77.97,2258641
TSS,2017-11-17,73.73,74.13,73.44,73.78,1007771
TWX,2017-11-17,88.2,89.105,87.81,88.72,8439691
TXN,2017-11-17,98.56,98.56,97.61,97.74,3788212
TXT,2017-11-17,52.74,53.53,52.61,52.97,1467992
T,2017-11-17,34.43,34.88,34.35,34.51,36967216
UAA,2017-11-17,13.03,13.28,12.99,13.08,8047458
UAL,2017-11-17,58.41,58.59,57.8,58.2,4260060
UA,2017-11-17,11.5,11.88,11.38,11.73,7986386
UDR,2017-11-17,39.41,39.6,39.01,39.17,4300113
UHS,2017-11-17,98.24,98.74,97.17,97.22,688757
ULTA,2017-11-17,208.02,215.68,206.61,215.1,1690707
UNH,2017-11-17,210.46,211.455,209.15,209.9,1887529
UNM,2017-11-17,53.02,53.6,52.93,53.46,1296656
UNP,2017-11-17,116.07,116.84,115.5,115.63,2129314
UPS,2017-11-17,113.33,113.5,112.56,112.94,2155351
URI,2017-11-17,147.75,151.145,147.4325,150.09,1607283
USB,2017-11-17,51.58,52.04,51.52,51.88,3297592
UTX,2017-11-17,117.49,117.63,116.48,116.53,2808672
VAR,2017-11-17,108.9,109.585,108.25,109.03,611398
VFC,2017-11-17,70.55,71.25,70.55,70.81,1846653
VIAB,2017-11-17,23.94,26.35,23.91,26.15,14758889
VLO,2017-11-17,81.85,82.92,81.75,82.88,2897431
VMC,2017-11-17,123.26,124.99,122.91,123.04,957721
VNO,2017-11-17,76.57,77.07,76.44,76.6,509762
VRSK,2017-11-17,90.88,92.21,90.68,91.86,1884464
VRSN,2017-11-17,112.8,114,112.6,113.75,2331851
VRTX,2017-11-17,147.7,148.79,146.65,147.41,903595
VTR,2017-11-17,64.27,64.75,64.16,64.4,1543019
VZ,2017-11-17,44.63,45.77,44.62,45.42,18933241
V,2017-11-17,110.69,110.91,109.7,109.82,8812373
WAT,2017-11-17,198.6,199.15,197.45,198.21,358591
WBA,2017-11-17,71.44,71.98,71,71.25,6226236
WDC,2017-11-17,91.17,91.635,90.525,91.3,1594526
WEC,2017-11-17,68.5,68.85,68.12,68.19,1108324
WFC,2017-11-17,54.21,54.46,53.97,54.15,15814821
WHR,2017-11-17,162.42,166.08,161.75,165.4,808569
WLTW,2017-11-17,159.22,160.3,158.045,160.07,1735174
WMB,2017-11-17,27.03,27.35,26.8188,27.26,4270444
WMT,2017-11-17,99.24,100.13,96.58,97.47,23575513
WM,2017-11-17,81.61,81.72,80.54,80.65,2157793
WRK,2017-11-17,58.93,59.72,58.53,59.5,1192507
WU,2017-11-17,19.68,19.81,19.53,19.68,2463777
WYNN,2017-11-17,152.9,153.69,151.98,152.28,849583
WYN,2017-11-17,107.8,109.27,107.78,108.76,611720
WY,2017-11-17,36.35,36.62,36.28,36.28,2399516
XEC,2017-11-17,116,117.5,115.73,116.57,657512
XEL,2017-11-17,51.06,51.28,50.8,50.89,2185415
XLNX,2017-11-17,72.7,72.995,71.59,71.81,1801407
XL,2017-11-17,38.58,38.8,38.26,38.63,2711379
XOM,2017-11-17,80.32,80.66,80.16,80.24,9536383
XRAY,2017-11-17,67.06,67.67,66.975,67.55,1391809
XRX,2017-11-17,28.2,28.465,28.07,28.36,1717554
XYL,2017-11-17,66.17,66.65,65.68,66.42,561526
YUM,2017-11-17,78.32,78.78,78.05,78.6,1486337
ZBH,2017-11-17,111.5,112.36,111.5,111.61,1043296
ZION,2017-11-17,45.91,46.46,45.63,46.3,1291038
ZTS,2017-11-17,70.24,71.12,70.24,70.79,2355140
AAL,2017-11-20,47.33,47.88,47.12,47.69,2436018
AAPL,2017-11-20,170.29,170.56,169.56,169.98,16262447
AAP,2017-11-20,89.21,91.68,88.24,91.43,1498321
ABBV,2017-11-20,93.92,94.31,92.89,93.6,4352234
ABC,2017-11-20,78.3,78.76,76.48,77.46,1688577
ABT,2017-11-20,55.66,55.6784,55.13,55.29,3699402
ACN,2017-11-20,145.37,146.85,144.88,146.57,1602599
ADBE,2017-11-20,182.8,183.43,181.34,182.34,1118117
ADI,2017-11-20,90.97,93.99,90.73,93.07,6529634
ADM,2017-11-20,39.37,39.42,39.095,39.2,2965658
ADP,2017-11-20,111.18,111.375,110.4,110.53,1402799
ADSK,2017-11-20,127.51,128.28,126.11,126.28,1786212
ADS,2017-11-20,224.35,226.47,223.53,224.67,270894
AEE,2017-11-20,63.44,63.51,63.03,63.16,861099
AEP,2017-11-20,76.5,76.63,76.02,76.44,1614572
AES,2017-11-20,10.62,10.68,10.51,10.6,5427264
AET,2017-11-20,172.95,176.4,171,174.94,2837777
AFL,2017-11-20,84.1,84.95,84.07,84.68,1394792
AGN,2017-11-20,174.75,175.2399,169.7,171.12,3003555
AIG,2017-11-20,60,60.02,59.3,59.69,6349145
AIV,2017-11-20,44.17,44.31,44,44.25,754723
AIZ,2017-11-20,98.61,99.56,98.41,98.58,254329
AJG,2017-11-20,66.12,66.17,65.67,66.01,1703110
AKAM,2017-11-20,55.6,55.6,55,55.38,1921875
ALB,2017-11-20,136,136.2,135.01,135.4,1009318
ALGN,2017-11-20,254.64,258.61,253.67,255.51,718196
ALK,2017-11-20,66.04,66.208,64.99,66.1,1897132
ALLE,2017-11-20,82.6,83.66,82.6,83.24,338208
ALL,2017-11-20,100.26,100.97,99.9999,100.32,1981361
ALXN,2017-11-20,110.52,111,108.01,108.49,1757097
AMAT,2017-11-20,56.66,58.2199,56.66,57.62,14360173
AMD,2017-11-20,11.47,11.505,11.19,11.34,35960204
AME,2017-11-20,70.38,70.95,70.21,70.66,1761841
AMGN,2017-11-20,169.9,170.22,168.15,168.79,2012777
AMG,2017-11-20,186.87,188.35,186.15,186.68,203541
AMP,2017-11-20,158.36,160.69,157.8,160.65,792840
AMT,2017-11-20,146.35,147.19,145.63,146.22,1703972
AMZN,2017-11-20,1129.77,1133.42,1122.55,1126.31,2163855
ANDV,2017-11-20,105.51,105.55,104.27,105.11,1183597
ANSS,2017-11-20,150.83,151.82,150.44,151.21,353708
ANTM,2017-11-20,221,221.63,218.01,219.5,1304107
AON,2017-11-20,141.67,142.39,140.89,142.05,1031800
AOS,2017-11-20,59.01,59.61,59.01,59.49,632504
APA,2017-11-20,40.97,41.55,40.701,41.07,2707347
APC,2017-11-20,47.86,48.57,47.42,48.31,3632411
APD,2017-11-20,161.55,162.49,161.26,161.57,696157
APH,2017-11-20,89.73,90.12,89.53,89.88,825149
ARE,2017-11-20,126.13,126.81,125.66,126.25,518320
ARNC,2017-11-20,23.81,23.91,23.61,23.89,2011419
ATVI,2017-11-20,63.93,64.18,63.28,63.93,3144423
AVB,2017-11-20,184.5,184.655,183.655,183.94,415785
AVGO,2017-11-20,272.62,276.75,271.39,274.88,2863916
AVY,2017-11-20,110,111.31,109.57,110.7,946145
AWK,2017-11-20,89.07,89.28,88.1775,88.38,1081653
AXP,2017-11-20,93.92,94.34,93.68,93.95,3456574
AYI,2017-11-20,162.4,163.94,161.275,162.18,306049
AZO,2017-11-20,628.78,637.39,624.94,634.65,490326
A,2017-11-20,69.28,70.23,68.95,69.96,4143453
BAC,2017-11-20,26.74,26.84,26.54,26.74,46328828
BAX,2017-11-20,64.01,64.21,63.76,63.88,2582436
BA,2017-11-20,263,265.6189,262.76,264.63,2447398
BBT,2017-11-20,47.01,47.09,46.77,46.98,3578661
BBY,2017-11-20,56,57.02,56,56.35,4153855
BDX,2017-11-20,221.15,222.31,220.48,221.5,807948
BEN,2017-11-20,40.58,41,40.45,40.76,2086948
BF.B,2017-11-20,58.73,59.13,58.5,58.85,636903
BHF,2017-11-20,55.59,55.65,54.78,55.46,457850
BHGE,2017-11-20,30.92,30.92,30.31,30.44,3927182
BIIB,2017-11-20,313.6,315.76,309.165,309.46,667189
BK,2017-11-20,52.63,52.77,52.37,52.52,4558112
BLK,2017-11-20,474.99,476.37,472.8501,474.77,392224
BLL,2017-11-20,39.99,40.03,39.57,39.74,2251936
BMY,2017-11-20,61.17,61.2199,60.15,60.8,4902710
BRK.B,2017-11-20,181.43,181.98,180.44,181.63,2428837
BSX,2017-11-20,28.28,28.37,28.175,28.35,3410638
BWA,2017-11-20,52.17,52.79,52.17,52.35,1366566
BXP,2017-11-20,125.25,125.3902,124.415,124.57,473549
CAG,2017-11-20,35.76,35.88,35.58,35.77,1801919
CAH,2017-11-20,55.96,56.6,54.66,55,5543622
CAT,2017-11-20,136.44,137.81,136.25,136.91,2124623
CA,2017-11-20,32.47,32.63,32.27,32.53,1393969
CBG,2017-11-20,42.73,42.96,42.6,42.8,1616895
CBOE,2017-11-20,116.73,119.29,116.73,119.23,1413336
CBS,2017-11-20,56.64,57.29,55.86,55.93,10854900
CB,2017-11-20,148.57,149.41,147.84,149,983255
CCI,2017-11-20,110.22,111.1,110.02,110.48,1321526
CCL,2017-11-20,66.29,66.48,65.9,66.13,1626440
CDNS,2017-11-20,44.58,45.16,44.56,44.85,2015876
CELG,2017-11-20,104.6,105.46,102.405,103.15,6183743
CERN,2017-11-20,65.34,65.78,65.13,65.73,1887757
CFG,2017-11-20,38.31,38.49,38.1,38.25,4023706
CF,2017-11-20,35.34,35.86,35.03,35.78,2332842
CHD,2017-11-20,44.78,44.95,44.405,44.68,1486253
CHK,2017-11-20,3.94,4.05,3.85,3.87,24073368
CHRW,2017-11-20,78.61,78.94,78.23,78.43,1345557
CHTR,2017-11-20,341,348.38,337.96,338.37,2286872
CINF,2017-11-20,73.49,73.75,73.15,73.43,569326
CI,2017-11-20,198.66,199.835,197.88,199.41,826251
CLX,2017-11-20,133.93,136.09,133.64,134.59,641831
CL,2017-11-20,71.94,72.41,71.87,72.07,2799506
CMA,2017-11-20,79.41,80.04,79.28,79.8,1222872
CMCSA,2017-11-20,36.1,36.35,35.75,35.83,19409481
CME,2017-11-20,140.11,142.64,139.75,141.9,1138074
CMG,2017-11-20,289.84,289.84,282.17,283.25,760973
CMI,2017-11-20,160.47,161.62,159.17,159.8,2484558
CMS,2017-11-20,49.62,49.76,49.35,49.41,1356797
CNC,2017-11-20,95.23,95.64,93.39,93.78,1233555
CNP,2017-11-20,29.01,29.13,28.84,29.12,2123273
COF,2017-11-20,87.99,88.46,87.68,88.27,1602828
COG,2017-11-20,29.24,29.37,28.92,29.01,4078593
COL,2017-11-20,132.4,132.63,132.18,132.47,595768
COO,2017-11-20,239.44,240.38,237.73,239.94,184623
COP,2017-11-20,50,50.25,49.58,50.08,4429560
COST,2017-11-20,171.11,172.53,170.85,172.28,1955033
COTY,2017-11-20,17.15,17.285,16.9346,17.1,3835799
CPB,2017-11-20,49.54,50.48,49.45,49.93,6011999
CRM,2017-11-20,108.7,109,107.01,107.37,5578525
CSCO,2017-11-20,35.93,36.54,35.93,36.5,26897844
CSRA,2017-11-20,27.55,27.7,27.46,27.53,547909
CSX,2017-11-20,49.75,49.91,49.3,49.71,4843469
CTAS,2017-11-20,148.74,149.16,148.05,148.25,480278
CTL,2017-11-20,14.82,14.92,14.64,14.8,12077047
CTSH,2017-11-20,72.74,72.91,71.57,71.9,5894901
CTXS,2017-11-20,86.44,87.17,86.07,86.13,1411970
CVS,2017-11-20,70.58,71,69.77,70.38,8490306
CVX,2017-11-20,114.77,115.03,114.44,114.72,4634154
CXO,2017-11-20,138.21,139.78,137.01,139.03,726049
C,2017-11-20,71.77,72.3,71.28,72.05,10000030
DAL,2017-11-20,49.84,49.9,49.12,49.79,4254739
DE,2017-11-20,136.18,137.82,136.14,136.92,2564504
DFS,2017-11-20,65.24,66.14,65.1301,65.82,1237951
DGX,2017-11-20,92.25,92.75,90.31,92.41,2092776
DG,2017-11-20,85.77,87.48,85.77,86.94,3270753
DHI,2017-11-20,48.21,48.565,47.99,48.2,4630801
DHR,2017-11-20,93.3,93.81,93.03,93.68,1282117
DISCA,2017-11-20,17.55,17.57,17.095,17.36,6616176
DISCK,2017-11-20,16.4,16.48,16.03,16.28,4723266
DISH,2017-11-20,50.6,50.7,49.28,50.01,1671308
DIS,2017-11-20,103.42,103.42,102.7,102.75,5112563
DLR,2017-11-20,118.1,118.61,117.34,117.41,909343
DLTR,2017-11-20,95.12,97.24,94.71,97.11,5270702
DOV,2017-11-20,94.41,95.0925,94.39,94.64,986352
DPS,2017-11-20,87.28,87.75,86.81,87.23,706338
DRE,2017-11-20,29.03,29.03,28.85,28.91,1772469
DRI,2017-11-20,82.95,82.95,81.88,82.29,1376918
DTE,2017-11-20,112.98,113.35,112,112.23,739488
DUK,2017-11-20,88.62,88.99,88.32,88.66,2559207
DVA,2017-11-20,54.74,54.85,54.21,54.76,1387643
DVN,2017-11-20,38.34,38.37,37.35,37.41,5144512
DWDP,2017-11-20,70.66,71.27,70.54,70.85,5600160
DXC,2017-11-20,97,98.77,96.8001,97.91,977348
D,2017-11-20,81.4,81.515,81.1,81.15,1486425
EA,2017-11-20,108.28,108.45,106.75,107.64,5975006
EBAY,2017-11-20,35.62,35.97,35.42,35.53,5981720
ECL,2017-11-20,131.28,132.7,131.07,132.13,1222687
ED,2017-11-20,86.66,86.99,85.86,86,2553526
EFX,2017-11-20,111.27,112.185,110.68,110.91,580193
EIX,2017-11-20,80.84,81.02,80.39,80.43,1342924
EL,2017-11-20,125.14,126.48,124.89,125.18,1673997
EMN,2017-11-20,89.58,90.19,89.36,90.05,698497
EMR,2017-11-20,59.87,60.435,59.62,60.26,5449384
EOG,2017-11-20,101.38,102,100.7,101.44,1659713
EQIX,2017-11-20,474.27,474.53,470.49,471.89,174847
EQR,2017-11-20,68.27,68.37,67.72,67.92,1771709
EQT,2017-11-20,58.75,59.4,57.97,59.33,3718864
ESRX,2017-11-20,61.78,61.84,61.08,61.42,2855786
ESS,2017-11-20,251.02,251.77,247.66,250.21,283081
ES,2017-11-20,64.25,64.26,63.6,63.84,1486005
ETFC,2017-11-20,44.23,44.62,44.01,44.45,1292827
ETN,2017-11-20,75.86,75.98,75.5,75.69,2934168
ETR,2017-11-20,86.51,86.51,85.23,85.65,1007723
EVHC,2017-11-20,28.76,29.07,28.32,28.99,3554985
EW,2017-11-20,107.32,107.52,106.53,107.16,1136003
EXC,2017-11-20,41.32,41.64,41.21,41.35,3799828
EXPD,2017-11-20,59.05,59.28,58.97,59.09,798270
EXPE,2017-11-20,124.3,124.87,122.14,123.49,2041939
EXR,2017-11-20,87.35,87.89,87.12,87.35,869423
FAST,2017-11-20,48.37,48.72,47.78,48.11,1667927
FBHS,2017-11-20,65,65.09,64.525,64.87,597871
FB,2017-11-20,178.87,179.5,178.1,178.74,10052391
FCX,2017-11-20,13.74,14.03,13.73,13.95,13823694
FDX,2017-11-20,216.61,218.3399,216.05,217.25,991200
FE,2017-11-20,34.65,34.73,34.45,34.55,3078059
FFIV,2017-11-20,123.58,123.95,122.12,122.54,744969
FISV,2017-11-20,128.24,128.82,127.78,128.32,685684
FIS,2017-11-20,92.39,92.59,91.79,91.97,1429412
FITB,2017-11-20,28.53,28.68,28.4,28.57,4814315
FLIR,2017-11-20,46.68,47.28,46.35,46.88,918723
FLR,2017-11-20,46.6,47.23,46.48,46.78,1322080
FLS,2017-11-20,39.18,39.19,38.8,38.94,1550473
FL,2017-11-20,40.82,41.78,39.5,40.69,11052346
FMC,2017-11-20,92.98,93.41,92.56,92.67,865515
FOXA,2017-11-20,31.02,31.62,30.39,30.66,13341179
FOX,2017-11-20,30.45,30.92,29.695,29.9,3265077
FRT,2017-11-20,132.6,132.735,131.24,131.24,482750
FTI,2017-11-20,26.77,26.78,26.375,26.5,2177263
FTV,2017-11-20,72.38,73.16,72.25,72.81,873289
F,2017-11-20,12.03,12.15,12.02,12.13,32352040
GD,2017-11-20,198.01,199.399,197.71,198.74,1284180
GE,2017-11-20,18.13,18.13,17.83,17.98,63934053
GGP,2017-11-20,23.66,23.67,23.31,23.43,13203615
GILD,2017-11-20,72.41,72.61,71.55,72.13,6452496
GIS,2017-11-20,53.69,54.47,53.66,54.24,3728141
GLW,2017-11-20,31.65,31.8343,31.605,31.73,2720837
GM,2017-11-20,44.48,45.09,44.26,44.88,15132176
GOOGL,2017-11-20,1036,1038.69,1032.67,1034.66,876321
GOOG,2017-11-20,1020.26,1022.61,1017.5,1018.38,953470
GPC,2017-11-20,86.13,86.59,85.9001,86.26,519938
GPN,2017-11-20,100.48,101.5552,100.2,101.08,696054
GPS,2017-11-20,29.59,29.985,29.31,29.93,6312315
GRMN,2017-11-20,61.43,61.8,61.14,61.52,957447
GS,2017-11-20,238.78,238.78,237.11,238.13,2000660
GT,2017-11-20,30.08,30.93,30.05,30.65,4771579
GWW,2017-11-20,197.72,199.77,196.94,199.62,650595
HAL,2017-11-20,41.76,41.88,41.36,41.57,5806082
HAS,2017-11-20,95.54,95.97,94.46,95.02,966871
HBAN,2017-11-20,13.56,13.64,13.515,13.57,4565510
HBI,2017-11-20,19.48,19.81,19.45,19.75,4366687
HCA,2017-11-20,75.24,75.42,74.26,74.61,2122691
HCN,2017-11-20,68.08,68.15,67.4,67.93,1297939
HCP,2017-11-20,26.8,26.865,26.54,26.8,3212549
HD,2017-11-20,168.14,170.69,167.8,170.45,4699894
HES,2017-11-20,44.16,44.16,43.199,43.56,2784962
HIG,2017-11-20,56.08,56.46,55.82,55.85,2225820
HII,2017-11-20,233.95,234.7954,232.48,234.35,160376
HLT,2017-11-20,74.17,74.63,74.05,74.31,1152763
HOG,2017-11-20,47.19,47.83,46.45,46.76,2693676
HOLX,2017-11-20,39.84,40.23,39.77,40.19,2200825
HON,2017-11-20,146.42,148.3,146.42,147.94,3554257
HPE,2017-11-20,13.68,14.11,13.66,14.09,12408841
HPQ,2017-11-20,21.81,22.275,21.77,22.12,11871818
HP,2017-11-20,55.37,55.88,54.98,55.55,1047990
HRB,2017-11-20,26.09,26.37,25.85,25.88,2013939
HRL,2017-11-20,33.21,33.42,33.07,33.4,3317822
HRS,2017-11-20,140.37,142.04,140.25,141.92,571381
HSIC,2017-11-20,68.87,69.26,66.13,67.5,2754566
HST,2017-11-20,19.92,19.9499,19.67,19.7,4945846
HSY,2017-11-20,109.1,110.75,108.83,110.1,922091
HUM,2017-11-20,233.16,235.3,231.9,233.48,1768525
IBM,2017-11-20,150.64,151.95,149.9,150.51,5676495
ICE,2017-11-20,66.64,68.42,66.51,68.08,3136057
IDXX,2017-11-20,154.7,155.84,154.24,155.4,395450
IFF,2017-11-20,149.13,150,148.48,149.94,245636
ILMN,2017-11-20,210.02,211.74,209.83,210.67,585423
INCY,2017-11-20,105.29,106.95,98.72,98.95,2526727
INFO,2017-11-20,43.59,43.97,42.55,43.85,1616239
INTC,2017-11-20,44.73,45.115,44.5,44.62,22420003
INTU,2017-11-20,157.22,158.9,156.53,157.78,1871096
IPG,2017-11-20,19.01,19.01,18.74,18.91,4710467
IP,2017-11-20,54,54.29,53.8785,54.15,1204068
IQV,2017-11-20,104.44,104.99,103.87,103.9,1126864
IRM,2017-11-20,40.75,40.92,40.46,40.92,765847
IR,2017-11-20,85.36,85.98,84.67,84.73,1588282
ISRG,2017-11-20,392.48,394.2919,390.29,393.03,697725
ITW,2017-11-20,157.54,159.59,157.05,158.85,714151
IT,2017-11-20,117.43,118.01,116.38,116.62,331987
IVZ,2017-11-20,35.05,35.81,35.01,35.46,2941111
JBHT,2017-11-20,101.34,101.99,100.78,101.72,358380
JCI,2017-11-20,36.74,36.79,35.9,36.06,4311627
JEC,2017-11-20,58.61,59.78,58.54,59.34,678956
JNJ,2017-11-20,138.15,138.56,137.74,137.93,4266264
JNPR,2017-11-20,26.05,27.09,26.01,26.97,6868467
JPM,2017-11-20,98.45,99.145,97.76,99.01,9483200
JWN,2017-11-20,40.91,41.465,40.37,41.44,1899757
KEY,2017-11-20,18.36,18.47,18.22,18.46,10361801
KHC,2017-11-20,79.7,80.96,79.63,79.93,3736690
KIM,2017-11-20,19.36,19.37,18.94,18.99,2786538
KLAC,2017-11-20,101.99,103.25,101.7169,102.51,1615509
KMB,2017-11-20,114.65,115.74,114.22,115.35,2127722
KMI,2017-11-20,16.98,17.17,16.93,17.06,9987619
KMX,2017-11-20,69.55,69.75,69.37,69.62,2879429
KORS,2017-11-20,56.06,56.715,55.84,56.15,2367385
KO,2017-11-20,45.65,45.88,45.42,45.46,19160872
KR,2017-11-20,23.08,23.52,22.92,23.2,16452965
KSS,2017-11-20,43.67,44.45,43.31,44.32,3200924
KSU,2017-11-20,102.93,103.82,102.18,103.79,691013
K,2017-11-20,65.28,66.22,65.25,65.56,4112934
LB,2017-11-20,50.52,50.86,49.185,50.06,3450001
LEG,2017-11-20,46.51,46.62,46.255,46.34,698267
LEN,2017-11-20,58.88,59.31,58.73,59.12,3729171
LH,2017-11-20,149.25,151.19,147.7,150.72,1371768
LKQ,2017-11-20,37.82,37.95,37.7,37.79,821186
LLL,2017-11-20,184.84,189.7,184.685,189.22,913373
LLY,2017-11-20,83.09,83.32,82.82,83.18,2205863
LMT,2017-11-20,310.2,315.57,310.0101,314.65,902098
LNC,2017-11-20,74.55,74.83,74,74.18,1066348
LNT,2017-11-20,44.43,44.49,44.125,44.26,1220337
LOW,2017-11-20,80.66,81.9,80.38,81.46,7507099
LRCX,2017-11-20,211.72,216.21,211.55,215.1,1949387
LUK,2017-11-20,25.22,25.81,25.17,25.62,1761442
LUV,2017-11-20,54.85,54.92,54.2,54.65,4087448
LYB,2017-11-20,103.86,104.41,103.405,104.27,1940429
L,2017-11-20,49.18,49.41,49.02,49.35,717345
MAA,2017-11-20,102.67,103.17,102.05,102.78,709867
MAC,2017-11-20,64.23,64.51,62.94,63.42,1330538
MAR,2017-11-20,125.33,126.24,125.06,125.91,1937760
MAS,2017-11-20,39.51,40.015,39.32,39.84,1849924
MAT,2017-11-20,18.56,19.21,18.43,18.73,6352726
MA,2017-11-20,149.36,150.29,149.2261,149.56,2048695
MCD,2017-11-20,167.33,167.85,166.76,166.93,2442260
MCHP,2017-11-20,91.48,91.89,91.14,91.39,1460496
MCK,2017-11-20,141.4,142,136.83,138.24,3618270
MCO,2017-11-20,146.86,148.5522,146.71,148.31,831863
MDLZ,2017-11-20,42.3,42.62,41.98,42.11,6252533
MDT,2017-11-20,79.38,79.725,78.89,78.9,7446659
MET,2017-11-20,51.74,51.99,51.5,51.97,3538719
MGM,2017-11-20,33.2,33.41,33.045,33.18,6662938
MHK,2017-11-20,272.75,278.2,272.75,276.74,715954
MKC,2017-11-20,99.37,101.28,99.37,100.08,1017928
MLM,2017-11-20,207.79,211.68,207.605,208.74,325567
MMC,2017-11-20,82.56,83.1,82.48,82.93,889677
MMM,2017-11-20,229.9,233.59,229.5543,231.49,1699956
MNST,2017-11-20,60.53,61.83,60.15,61.16,2451192
MON,2017-11-20,118.33,118.53,118,118.09,1329223
MOS,2017-11-20,22.94,23.11,22.7593,23.03,3738392
MO,2017-11-20,66.26,66.74,65.76,65.83,5098693
MPC,2017-11-20,62.11,62.53,61.75,61.94,2573647
MRK,2017-11-20,54.04,54.39,53.63,54.1,17178688
MRO,2017-11-20,14.85,14.87,14.43,14.47,14094732
MSFT,2017-11-20,82.4,82.59,82.25,82.53,16314978
MSI,2017-11-20,91.37,92.69,91.255,92.33,500526
MS,2017-11-20,48.91,49.28,48.66,49.11,4574628
MTB,2017-11-20,160.73,161.63,160.37,161.61,291135
MTD,2017-11-20,632.11,632.95,629.61,631.92,100046
MU,2017-11-20,46.51,47.86,46.4,47.64,26974971
MYL,2017-11-20,37.4,37.47,36.25,36.5,4333582
M,2017-11-20,20.34,20.92,20.115,20.8,11268249
NAVI,2017-11-20,12.5,12.83,12.43,12.82,3530291
NBL,2017-11-20,25.88,25.95,25.525,25.76,3267682
NCLH,2017-11-20,54.78,55.09,54.28,54.69,2325901
NDAQ,2017-11-20,75.95,77.15,75.95,76.89,1047981
NEE,2017-11-20,156.21,156.67,155.31,155.92,1447429
NEM,2017-11-20,36.15,36.49,36.06,36.33,2972468
NFLX,2017-11-20,193.3,194.32,191.9,194.1,3827474
NFX,2017-11-20,30.09,30.185,29.19,30.01,1435052
NI,2017-11-20,27.14,27.24,26.92,27.09,3164332
NKE,2017-11-20,58.63,59.5,57.98,59.25,8480580
NLSN,2017-11-20,36.08,36.18,35.65,35.85,2620738
NOC,2017-11-20,296.96,301.25,296.76,300.94,703470
NOV,2017-11-20,31.91,32.08,31.58,31.72,2642395
NRG,2017-11-20,29.54,29.64,29.2,29.32,5796619
NSC,2017-11-20,127.68,127.68,126.54,127.07,975211
NTAP,2017-11-20,52.5,54.81,52.46,54.73,4374145
NTRS,2017-11-20,94.46,94.58,93.9,94.43,613359
NUE,2017-11-20,54.74,55.63,54.6,55.56,1517836
NVDA,2017-11-20,211.99,214.57,210.5,214.08,9902511
NWL,2017-11-20,28.56,29.07,28.15,28.82,7668400
NWSA,2017-11-20,15.83,15.83,15.62,15.67,2456257
NWS,2017-11-20,16.15,16.15,15.875,15.95,1028572
OKE,2017-11-20,50.65,50.99,50.39,50.83,1964252
OMC,2017-11-20,68.97,69.895,68.52,69.62,2908559
ORCL,2017-11-20,49.04,49.16,48.92,49.02,11525088
ORLY,2017-11-20,219.91,222.35,218.565,220.38,710059
OXY,2017-11-20,68.18,68.29,67.77,67.81,4157569
O,2017-11-20,56.49,56.63,56.02,56.12,1035701
PAYX,2017-11-20,64.98,65.28,64.75,65.18,1326216
PBCT,2017-11-20,18.19,18.33,18.09,18.33,1810620
PCAR,2017-11-20,66.75,67.99,66.69,67.7,2188724
PCG,2017-11-20,54,54.23,52.65,52.65,8836253
PCLN,2017-11-20,1750.99,1773.08,1747.88,1754.02,513268
PDCO,2017-11-20,35.7,35.96,34.63,34.82,3154982
PEG,2017-11-20,51.53,51.63,51.26,51.57,3676793
PEP,2017-11-20,114.75,115.85,114.71,114.91,3594344
PFE,2017-11-20,35.38,35.45,35.265,35.35,11817430
PFG,2017-11-20,68.84,69.12,68.59,68.82,616935
PGR,2017-11-20,51.65,51.9,51.55,51.82,2015760
PG,2017-11-20,88.43,88.555,87.71,88.27,4926181
PHM,2017-11-20,32.27,32.8,32.25,32.45,6275150
PH,2017-11-20,183.04,183.56,182.37,182.9,529790
PKG,2017-11-20,112.01,113.01,111.541,111.77,666238
PKI,2017-11-20,72.27,72.79,72.175,72.75,556003
PLD,2017-11-20,66.48,66.86,66.19,66.44,1401994
PM,2017-11-20,102.66,103.74,102.51,102.54,4779691
PNC,2017-11-20,133.21,133.59,132.34,133.29,1402735
PNR,2017-11-20,68.63,69.21,68.31,69.16,887424
PNW,2017-11-20,90.08,90.25,89.33,89.35,440068
PPG,2017-11-20,114.08,115.91,113.88,114.88,1058455
PPL,2017-11-20,36.26,36.36,35.865,35.91,3612013
PRGO,2017-11-20,85.73,85.76,84.65,85.2,968575
PRU,2017-11-20,110.42,110.6,109.92,110.02,1662250
PSA,2017-11-20,211.81,212.27,210.77,211.11,358428
PSX,2017-11-20,92.49,92.9801,92.15,92.62,920207
PVH,2017-11-20,133.67,136.4,133.17,136.37,996480
PWR,2017-11-20,36.05,36.71,35.96,36.47,1611786
PXD,2017-11-20,151.86,152.3199,150.61,151.51,1030420
PX,2017-11-20,150.64,151.18,150.42,150.87,1498134
PYPL,2017-11-20,76.6,77.32,75.88,76.01,6841836
QCOM,2017-11-20,66.18,66.85,65.95,66.47,9749407
QRVO,2017-11-20,77.6,79.23,77.6,79.14,726610
RCL,2017-11-20,124.4,124.84,122.7801,123.95,1009447
REGN,2017-11-20,391.74,393.32,383.42,385.22,845715
REG,2017-11-20,67.47,67.57,66.97,67.19,818673
RE,2017-11-20,226.34,226.34,223.23,223.84,447044
RF,2017-11-20,15.8,15.92,15.74,15.86,11252983
RHI,2017-11-20,54.9,55.04,54.54,54.9,1121922
RHT,2017-11-20,126.39,127.08,125.88,127,966113
RJF,2017-11-20,83.95,85.08,83.4801,84.72,754191
RL,2017-11-20,88.98,89.87,88.8,89.56,876709
RMD,2017-11-20,84.6,84.73,83.54,84.71,422857
ROK,2017-11-20,194,195.8,193.06,194.23,762688
ROP,2017-11-20,256.31,259.38,256.27,258.11,207840
ROST,2017-11-20,72.39,72.855,71.67,72.74,4161609
RRC,2017-11-20,17.84,17.85,17.23,17.3,4072187
RSG,2017-11-20,62.44,62.69,62.05,62.66,1244762
RTN,2017-11-20,183.02,185.339,182.55,183.88,2011135
SBAC,2017-11-20,164.8,166.295,164.63,165.68,692910
SBUX,2017-11-20,56.67,57.05,56.58,56.81,6360086
SCG,2017-11-20,43.3,43.4,42.47,42.67,2183224
SCHW,2017-11-20,44.82,45.37,44.64,45.12,4430022
SEE,2017-11-20,45.65,45.65,44.94,45.01,2182764
SHW,2017-11-20,386.52,389.54,386.2625,387.69,225710
SIG,2017-11-20,76.64,76.8988,75.41,75.84,2826655
SJM,2017-11-20,114.58,115.691,113.65,114.01,1474055
SLB,2017-11-20,61.71,62.1,61.22,61.72,7103454
SLG,2017-11-20,100.84,101.29,100.15,100.52,769428
SNA,2017-11-20,157,159.54,156.61,159.42,399630
SNI,2017-11-20,80.44,80.88,80.14,80.3,1274416
SNPS,2017-11-20,88.51,89.03,88.42,88.9,721434
SO,2017-11-20,51.05,51.32,50.97,51.18,2950609
SPGI,2017-11-20,161.15,162.92,160.56,162.19,1054723
SPG,2017-11-20,161.39,161.7,158.93,159.01,1440245
SRCL,2017-11-20,62.81,62.99,61.25,62.5,1142422
SRE,2017-11-20,119.55,119.89,118.7,118.8,1321733
STI,2017-11-20,57.83,58.23,57.66,58.17,2433016
STT,2017-11-20,92.34,93.41,92.05,93.06,1196599
STX,2017-11-20,39.34,40.07,39.08,39.85,3993233
STZ,2017-11-20,216.8,217.86,216.35,217.58,1108330
SWKS,2017-11-20,109.63,110.54,109.4,109.79,1163547
SWK,2017-11-20,163.76,164.65,163.37,164.51,650753
SYF,2017-11-20,33.86,34.32,33.82,33.86,8232766
SYK,2017-11-20,155.45,155.5,154.55,154.75,889772
SYMC,2017-11-20,28,28.235,27.9,28.19,3271828
SYY,2017-11-20,54.88,55.15,54.53,54.97,1737459
TAP,2017-11-20,79.48,79.67,79.05,79.2,1184464
TDG,2017-11-20,263.29,267.82,263.175,266.64,342671
TEL,2017-11-20,95.31,96.15,95.05,95.89,1500617
TGT,2017-11-20,57.97,58.21,57.1051,57.88,7972995
TIF,2017-11-20,94.8,95.44,94,94.33,1143939
TJX,2017-11-20,71.09,71.53,70.58,71.19,6129715
TMK,2017-11-20,85.5,85.54,84.92,85.08,420452
TMO,2017-11-20,189.96,191.9,189.84,191,1373760
TPR,2017-11-20,41.82,42.43,41.68,42.07,4212062
TRIP,2017-11-20,30.51,30.92,30.15,30.48,3397968
TROW,2017-11-20,96.06,96.51,95.4984,96.3,1057168
TRV,2017-11-20,129.94,130.221,128.79,129.77,1565634
TSCO,2017-11-20,64.8,65.79,64.64,65.73,2231126
TSN,2017-11-20,77.97,79.27,77.9,78.96,2640688
TSS,2017-11-20,73.93,74.17,73.31,73.38,730506
TWX,2017-11-20,88.75,88.85,87.03,87.71,12781993
TXN,2017-11-20,97.81,98.92,97.8,98.28,2953705
TXT,2017-11-20,53.19,53.57,52.85,53.48,1503712
T,2017-11-20,34.55,34.9,34.44,34.64,31264652
UAA,2017-11-20,13.08,13.46,13.02,13.44,5638205
UAL,2017-11-20,58.26,58.825,57.82,58.76,3108390
UA,2017-11-20,11.75,12.08,11.72,12.07,6060219
UDR,2017-11-20,39.15,39.5,39.05,39.39,1806253
UHS,2017-11-20,97.23,97.245,95.92,96.88,824733
ULTA,2017-11-20,215.77,216.05,208.745,209.16,1282127
UNH,2017-11-20,210,210.68,209.58,210.25,2040368
UNM,2017-11-20,53.64,53.9,53.46,53.88,1028014
UNP,2017-11-20,115.94,116.1,115.16,116.01,2579497
UPS,2017-11-20,113.18,113.51,112.82,113.2,2811124
URI,2017-11-20,149.75,152.76,149.75,151.5,1027101
USB,2017-11-20,52.03,52.03,51.735,51.93,3273190
UTX,2017-11-20,116.83,117.18,116.3,116.38,2914911
VAR,2017-11-20,109.45,110.23,108.73,109.24,585812
VFC,2017-11-20,70.82,72.165,70.5,71.95,1738902
VIAB,2017-11-20,26.41,27.65,25.93,26.17,11593654
VLO,2017-11-20,82.26,82.26,81.48,82.09,3163574
VMC,2017-11-20,122.95,125.38,122.72,123.87,783488
VNO,2017-11-20,76.48,76.62,75.71,76.26,740585
VRSK,2017-11-20,91.74,92.56,91.62,92.53,1030785
VRSN,2017-11-20,114.05,115.49,113.915,115.18,883120
VRTX,2017-11-20,146.92,147.46,143.43,144.64,1451615
VTR,2017-11-20,64.53,64.68,64.08,64.25,1403697
VZ,2017-11-20,45.8,46.35,45.5,46.2,18227389
V,2017-11-20,109.95,110.68,109.69,109.95,6873218
WAT,2017-11-20,199.05,200.71,197.65,200.27,281605
WBA,2017-11-20,70.97,71.45,69.82,70.78,6843026
WDC,2017-11-20,90.5,91.13,89.73,90.88,2666169
WEC,2017-11-20,68.3,68.47,67.84,67.98,1345048
WFC,2017-11-20,54.12,54.21,53.85,54.05,16943059
WHR,2017-11-20,165.87,166.85,164.72,165.2,553935
WLTW,2017-11-20,159.75,160.34,158.89,159.89,1061689
WMB,2017-11-20,27.26,27.5,26.97,27.32,3588807
WMT,2017-11-20,96.44,97.64,95.76,97.48,16394324
WM,2017-11-20,80.88,81.31,80.69,80.92,1963784
WRK,2017-11-20,59.32,59.32,58.44,58.45,1313645
WU,2017-11-20,19.73,19.82,19.59,19.68,2030216
WYNN,2017-11-20,153.75,157.81,153.587,156.96,1771410
WYN,2017-11-20,108.71,109.66,108.53,109.53,467324
WY,2017-11-20,36.34,36.52,36.09,36.11,2673163
XEC,2017-11-20,116.08,116.08,114.05,115.28,582519
XEL,2017-11-20,50.92,51.05,50.56,50.59,2176511
XLNX,2017-11-20,71.81,72.93,71.455,72.64,1118241
XL,2017-11-20,38.61,38.75,38.23,38.72,2185497
XOM,2017-11-20,80.23,80.64,80.01,80.55,8468631
XRAY,2017-11-20,67.36,67.5499,65.92,66.43,1996262
XRX,2017-11-20,28.36,28.69,28.27,28.5,2451931
XYL,2017-11-20,66.5,67.01,66.2,66.99,331046
YUM,2017-11-20,78.72,79.03,78.47,78.79,1314633
ZBH,2017-11-20,112,112.68,111.61,112.18,939004
ZION,2017-11-20,46.46,47.16,46.21,47.1,2387128
ZTS,2017-11-20,70.8,71.14,70.49,70.95,2268805
AAL,2017-11-21,47.89,48.92,47.54,48.65,2796204
AAPL,2017-11-21,170.78,173.7,170.78,173.14,25131295
AAP,2017-11-21,90.94,90.95,88.9,88.93,1610673
ABBV,2017-11-21,93.7,95.4,93.6,94.68,4346213
ABC,2017-11-21,77.83,79.57,77.5677,79.46,1598746
ABT,2017-11-21,55.45,56.32,55.44,56.12,4612991
ACN,2017-11-21,147,148.47,146.41,148.01,1732024
ADBE,2017-11-21,183.75,185.55,182.835,184.15,2036520
ADI,2017-11-21,92.62,92.83,88.88,90.19,6028669
ADM,2017-11-21,39.27,39.6,39.26,39.34,2105616
ADP,2017-11-21,111.14,111.35,110.31,110.56,1725238
ADSK,2017-11-21,127.13,128.17,126.97,127.71,1642893
ADS,2017-11-21,219.04,225.825,217.08,223.84,588533
AEE,2017-11-21,63.38,63.66,63.14,63.16,1119045
AEP,2017-11-21,76.49,77.06,76.46,76.77,2080853
AES,2017-11-21,10.65,10.68,10.58,10.63,3741091
AET,2017-11-21,175.65,177.58,175.11,176.45,2194123
AFL,2017-11-21,85.01,85.66,85,85.08,1270892
AGN,2017-11-21,171.25,172.31,169.87,170.67,2957591
AIG,2017-11-21,59.84,59.97,59.52,59.63,4372458
AIV,2017-11-21,44.38,45.12,44.38,44.92,1178022
AIZ,2017-11-21,99,99.13,98.3,98.4,270616
AJG,2017-11-21,66.14,67.05,66,66.96,1985277
AKAM,2017-11-21,55.61,55.7,55.35,55.68,1135170
ALB,2017-11-21,136.29,137.7199,136.05,136.7,958517
ALGN,2017-11-21,257.67,258.875,252.03,256.43,1303833
ALK,2017-11-21,66.22,66.399,65.07,66.19,1416576
ALLE,2017-11-21,83.6,83.8,82.87,83.4,456258
ALL,2017-11-21,100.39,100.72,99.57,99.7,1530203
ALXN,2017-11-21,109.08,109.43,107.9,108.05,2844800
AMAT,2017-11-21,58,58.86,58,58.8,10199364
AMD,2017-11-21,11.421,11.49,11.24,11.4,31881681
AME,2017-11-21,70.81,71.24,70.2,70.35,1473659
AMGN,2017-11-21,169.35,170.49,168.89,169.84,2629620
AMG,2017-11-21,187.88,190.35,187.005,190.33,270181
AMP,2017-11-21,161.22,161.45,158.96,159.76,529366
AMT,2017-11-21,146.38,147.3,145.64,146.59,1925536
AMZN,2017-11-21,1132.86,1140,1128.2,1139.49,2479397
ANDV,2017-11-21,104.94,106.27,104.94,105.34,901684
ANSS,2017-11-21,151.63,154.43,150.87,153.4,626976
ANTM,2017-11-21,220.88,221.65,219.29,220.02,1559539
AON,2017-11-21,142.05,142.07,141.14,141.44,1358739
AOS,2017-11-21,59.66,61.11,59.6,60.77,1942509
APA,2017-11-21,41.33,41.9,41.24,41.44,2017697
APC,2017-11-21,48.46,48.5613,47.725,48.02,5259763
APD,2017-11-21,162.1,162.68,161.76,162.29,473970
APH,2017-11-21,90.73,91.14,90.07,90.84,1487066
ARE,2017-11-21,126.6,128,126.34,127.96,526351
ARNC,2017-11-21,24.12,24.25,23.63,23.74,3275944
ATVI,2017-11-21,64.49,64.95,64.1901,64.5,3749386
AVB,2017-11-21,184.32,185.09,183.715,185.02,455628
AVGO,2017-11-21,276.1,278.205,274.91,276.59,2090311
AVY,2017-11-21,111.2,111.83,110,110.42,805280
AWK,2017-11-21,88.5,89.06,88.33,88.58,730213
AXP,2017-11-21,94.42,94.65,94.12,94.41,2917041
AYI,2017-11-21,162.02,163.29,160.58,162.47,213977
AZO,2017-11-21,633.48,633.48,625.48,632.4,505383
A,2017-11-21,70.05,70.81,67.7,69.91,5330554
BAC,2017-11-21,26.8,26.86,26.69,26.73,57749094
BAX,2017-11-21,64.21,64.57,64,64.25,2952948
BA,2017-11-21,266.24,267,264.71,266.99,2267052
BBT,2017-11-21,47.01,47.08,46.37,46.57,4267477
BBY,2017-11-21,56.44,56.765,55.815,56.06,3198986
BDX,2017-11-21,223.28,227.5,222.525,226.83,1476576
BEN,2017-11-21,40.97,41.965,40.89,41.58,3961577
BF.B,2017-11-21,58.92,59.22,58.69,58.87,597418
BHF,2017-11-21,55.32,57.2,55.32,56.91,1395499
BHGE,2017-11-21,30.55,30.99,30.55,30.66,3346074
BIIB,2017-11-21,310.87,311.22,306.11,309.06,1281649
BK,2017-11-21,52.64,52.64,52.03,52.42,4905427
BLK,2017-11-21,477.71,482.7392,477.02,481.36,440921
BLL,2017-11-21,39.92,39.99,39.565,39.6,2280181
BMY,2017-11-21,61.2,61.74,60.98,61.24,3967968
BRK.B,2017-11-21,181.78,183.5,181.51,183.18,3046964
BSX,2017-11-21,28.46,28.88,28.4,28.8,5998650
BWA,2017-11-21,52.65,52.9,52.36,52.65,2770587
BXP,2017-11-21,125.12,125.43,124.43,125.2,480384
CAG,2017-11-21,35.72,35.9001,35.42,35.54,1946207
CAH,2017-11-21,55.06,56.22,54.84,55.72,4136375
CAT,2017-11-21,137.77,138,137.17,137.6,2221427
CA,2017-11-21,32.77,32.79,32.325,32.58,2136289
CBG,2017-11-21,43.16,43.2,42.78,42.82,1747561
CBOE,2017-11-21,120.14,120.49,118.2,119.63,936974
CBS,2017-11-21,55.89,56.87,55.78,56.74,14975149
CB,2017-11-21,149.5,150,148.97,149.18,960641
CCI,2017-11-21,110.68,112.31,110.63,112.11,2274257
CCL,2017-11-21,66.75,67.31,66.4,67,2307556
CDNS,2017-11-21,45.04,45.48,44.915,45.33,1054511
CELG,2017-11-21,103.69,105.98,103.495,104.5,7092052
CERN,2017-11-21,66.03,66.73,65.54,66.68,1802710
CFG,2017-11-21,38.37,38.37,37.79,37.9,4695566
CF,2017-11-21,35.96,36.89,35.96,36.45,2559781
CHD,2017-11-21,44.75,45.19,44.64,44.8,1257260
CHK,2017-11-21,3.9,3.94,3.8,3.81,20470505
CHRW,2017-11-21,78.58,79,78.3,78.79,1314633
CHTR,2017-11-21,339.24,344.85,337.64,338.42,1952084
CINF,2017-11-21,73.76,73.96,73.375,73.46,451565
CI,2017-11-21,200,202.09,199.7301,201.99,1125137
CLX,2017-11-21,134.74,136.48,134.74,135.15,651412
CL,2017-11-21,72.23,72.72,72.09,72.22,2831933
CMA,2017-11-21,80.06,80.06,79.19,79.4,1171181
CMCSA,2017-11-21,36.14,36.505,36,36.42,22750360
CME,2017-11-21,142.72,143.99,141.64,142.58,1078017
CMG,2017-11-21,284.04,284.04,277.85,279.51,768705
CMI,2017-11-21,161.2,161.66,160.06,160.64,1521906
CMS,2017-11-21,49.53,49.65,49.397,49.48,1433506
CNC,2017-11-21,94.39,94.84,93.15,93.92,1192105
CNP,2017-11-21,29.2,29.21,29.03,29.09,1665845
COF,2017-11-21,88.84,89.04,87.575,87.95,1298824
COG,2017-11-21,29.13,29.295,28.91,29.07,2791350
COL,2017-11-21,132.47,132.76,132.2311,132.76,752988
COO,2017-11-21,241.22,242.265,239.29,240.11,240625
COP,2017-11-21,50.27,50.735,49.67,50.01,6331514
COST,2017-11-21,172.96,174.19,172.55,173.42,2360153
COTY,2017-11-21,17.13,17.16,16.835,16.87,4238628
CPB,2017-11-21,46.2,47.21,45.14,45.84,12508637
CRM,2017-11-21,108.75,109.19,107.79,108.8,10682708
CSCO,2017-11-21,36.75,36.97,36.58,36.65,24146384
CSRA,2017-11-21,27.93,28.66,27.881,28.66,1586245
CSX,2017-11-21,49.76,50.235,49.56,50.22,3796171
CTAS,2017-11-21,148.77,148.86,147.21,147.58,584965
CTL,2017-11-21,14.83,14.84,14.44,14.53,16833346
CTSH,2017-11-21,72.78,72.89,71.49,71.77,4244561
CTXS,2017-11-21,86.56,87.03,86.01,86.56,1405345
CVS,2017-11-21,70.68,71.63,70.53,71.5,9609122
CVX,2017-11-21,115.14,115.86,114.92,115.17,4595958
CXO,2017-11-21,139.22,140.85,139.02,139.63,975944
C,2017-11-21,72.5,72.59,72.13,72.38,9632060
DAL,2017-11-21,50,50.68,49.7376,50.67,4833869
DE,2017-11-21,138.56,140.359,137.95,139.23,5917249
DFS,2017-11-21,65.77,65.92,65.28,65.64,1228889
DGX,2017-11-21,91.81,93.52,91.8,92.46,1328456
DG,2017-11-21,87.57,88.13,85.63,86.65,2909795
DHI,2017-11-21,48.74,49.54,48.63,49.35,5487142
DHR,2017-11-21,94,94.22,93.75,94.18,1577715
DISCA,2017-11-21,17.39,17.4862,16.98,17.25,4861270
DISCK,2017-11-21,16.31,16.45,15.93,16.21,3884495
DISH,2017-11-21,50.03,50.18,49.44,50.04,1892609
DIS,2017-11-21,102.97,103.17,102.79,103,5725938
DLR,2017-11-21,117.63,118.49,117.06,118.28,1217777
DLTR,2017-11-21,100.15,100.54,95.44,99.46,7828536
DOV,2017-11-21,94.91,95.13,94.62,94.79,505283
DPS,2017-11-21,87.31,87.95,86.95,87.03,942228
DRE,2017-11-21,28.98,29.3,28.93,29.3,1526853
DRI,2017-11-21,82.72,82.72,80.14,80.33,3043518
DTE,2017-11-21,112.64,112.78,112.29,112.64,797936
DUK,2017-11-21,88.76,89.2,88.66,88.81,2466994
DVA,2017-11-21,54.68,55.29,54.38,55.17,1203572
DVN,2017-11-21,37.77,37.92,37.16,37.55,3585396
DWDP,2017-11-21,71.4,71.775,71.1,71.26,8091913
DXC,2017-11-21,98.53,99.44,97.9535,99.02,1260705
D,2017-11-21,81.19,81.54,81.011,81.37,2314953
EA,2017-11-21,107.78,108.7699,107.54,107.71,3298413
EBAY,2017-11-21,35.72,36.11,35.56,35.96,5888580
ECL,2017-11-21,132.62,133.25,132.1537,132.45,1247288
ED,2017-11-21,86.18,86.85,85.86,86.48,3014633
EFX,2017-11-21,110.87,111.43,110.658,110.71,716927
EIX,2017-11-21,80.52,80.65,80.19,80.22,1464761
EL,2017-11-21,124.8,126.4299,124.75,125.5,1889408
EMN,2017-11-21,90.32,91.07,89.815,91.01,857934
EMR,2017-11-21,60.34,60.69,60.019,60.35,3277548
EOG,2017-11-21,102.3,102.6199,101.335,101.66,4058416
EQIX,2017-11-21,472.69,475.13,471.28,474.26,374853
EQR,2017-11-21,68.22,68.58,68.03,68.1,2297997
EQT,2017-11-21,59.34,59.61,57.92,58.32,2349793
ESRX,2017-11-21,61.58,61.62,60.93,61.19,3040338
ESS,2017-11-21,251.05,252.68,250.11,252.11,305876
ES,2017-11-21,63.87,64.195,63.82,63.93,1302279
ETFC,2017-11-21,44.55,45.18,44.525,44.9,1775871
ETN,2017-11-21,76.09,76.33,75.83,76.3,1802331
ETR,2017-11-21,85.72,86.11,85.49,85.61,788488
EVHC,2017-11-21,28.83,30.25,28.69,30,2899091
EW,2017-11-21,107.86,109.7952,107.485,109.52,1748157
EXC,2017-11-21,41.46,41.665,41.34,41.39,3081803
EXPD,2017-11-21,59.18,60.47,59.05,59.95,1494297
EXPE,2017-11-21,123.99,125.75,122.54,124.88,2580621
EXR,2017-11-21,87.7,88.05,87.32,87.66,824075
FAST,2017-11-21,48.42,48.63,48.2203,48.45,991107
FBHS,2017-11-21,65.03,65.54,64.61,65.37,619050
FB,2017-11-21,179.15,181.89,178.99,181.86,14503990
FCX,2017-11-21,14.1,14.285,14.07,14.15,12985276
FDX,2017-11-21,217.88,217.97,216.825,217.32,1226556
FE,2017-11-21,34.59,34.59,34.18,34.23,3256434
FFIV,2017-11-21,123.27,123.43,121.224,122.45,756645
FISV,2017-11-21,128.71,128.75,127.79,128.27,790509
FIS,2017-11-21,92.14,92.25,91.57,91.74,1924365
FITB,2017-11-21,28.71,28.71,28.415,28.48,3424059
FLIR,2017-11-21,47.1,47.62,47.01,47.18,993566
FLR,2017-11-21,46.99,47.84,46.9,47.56,1411139
FLS,2017-11-21,39.1,39.2325,38.99,38.99,1288469
FL,2017-11-21,40.55,41.33,40.13,40.69,5810150
FMC,2017-11-21,93.3,94.52,92.84,94.42,711221
FOXA,2017-11-21,30.71,31.1,30.41,30.88,7010461
FOX,2017-11-21,29.93,30.28,29.64,30.1,2645452
FRT,2017-11-21,131.84,131.96,131.19,131.6,353576
FTI,2017-11-21,26.79,27.23,26.56,26.6,3476475
FTV,2017-11-21,72.89,73.16,72.41,72.45,1263633
F,2017-11-21,12.14,12.225,12.12,12.12,28510260
GD,2017-11-21,198.72,200.34,197.88,200.1,1190783
GE,2017-11-21,17.95,18.07,17.7,17.83,77918915
GGP,2017-11-21,23.44,23.455,23.25,23.35,10936169
GILD,2017-11-21,72.07,72.84,71.82,72.51,6473539
GIS,2017-11-21,53.83,54.12,53.34,53.52,3928832
GLW,2017-11-21,31.86,31.96,31.75,31.93,5739190
GM,2017-11-21,45.07,45.179,44.66,44.97,12011173
GOOGL,2017-11-21,1040.04,1050.39,1039.14,1050.3,1110341
GOOG,2017-11-21,1023.31,1035.11,1022.65,1034.49,1096999
GPC,2017-11-21,86.6,86.6,85.27,85.95,1108633
GPN,2017-11-21,101.52,103.21,101.19,103.21,1017435
GPS,2017-11-21,30,30.06,29.3515,29.71,5364107
GRMN,2017-11-21,61.89,62.61,61.75,62.49,1125236
GS,2017-11-21,239.41,239.59,237.54,238.02,2223847
GT,2017-11-21,30.66,31,30.55,30.82,2044162
GWW,2017-11-21,200,201.95,198.07,199.63,822364
HAL,2017-11-21,41.87,41.93,40.98,41.17,11601638
HAS,2017-11-21,95.68,96.1,94.88,95.05,717510
HBAN,2017-11-21,13.61,13.65,13.5,13.55,5714175
HBI,2017-11-21,19.7,19.75,19.44,19.51,6068154
HCA,2017-11-21,74.78,75.94,74.28,75.89,1860291
HCN,2017-11-21,68.04,68.63,68,68.29,2183028
HCP,2017-11-21,26.87,26.93,26.76,26.8,3468473
HD,2017-11-21,170.53,172.86,170.15,172.86,6229029
HES,2017-11-21,43.75,44.08,42.81,43.07,3390616
HIG,2017-11-21,56,56.26,55.94,56.09,1320952
HII,2017-11-21,235.22,237.83,235.22,236.64,218080
HLT,2017-11-21,74.76,76.22,74.75,75.64,2922737
HOG,2017-11-21,46.77,47.03,46.01,46.68,2129347
HOLX,2017-11-21,40.32,40.95,40.03,40.6,2693622
HON,2017-11-21,148.25,149.68,148.25,149.35,3028251
HPE,2017-11-21,14.1,14.31,14.08,14.12,13733867
HPQ,2017-11-21,22.34,22.68,22.3,22.46,17552913
HP,2017-11-21,55.97,56.49,55.31,55.84,925005
HRB,2017-11-21,25.92,25.93,25.33,25.58,1536367
HRL,2017-11-21,34.48,35.69,34.29,34.52,6793994
HRS,2017-11-21,142.98,144.75,142.51,144,1053482
HSIC,2017-11-21,67.93,68.22,66.51,67.97,2848078
HST,2017-11-21,19.82,19.92,19.74,19.79,6317909
HSY,2017-11-21,109.3,109.99,108.39,108.51,1060778
HUM,2017-11-21,234.04,236.7,233.82,236.42,1200149
IBM,2017-11-21,151.3,152.45,151.2,151.95,3756184
ICE,2017-11-21,68.26,68.46,68.05,68.28,3482355
IDXX,2017-11-21,156.48,156.48,154.41,155.59,404742
IFF,2017-11-21,150.72,152.22,150.55,151.71,209605
ILMN,2017-11-21,211.23,212.33,209.72,212.05,503191
INCY,2017-11-21,99.36,99.97,96.6,98.95,2893993
INFO,2017-11-21,44,44,43.19,43.23,1653276
INTC,2017-11-21,44.72,45.22,44.71,44.94,21871027
INTU,2017-11-21,152.5,156.39,151.18,151.79,2533369
IPG,2017-11-21,18.95,18.95,18.66,18.72,4320763
IP,2017-11-21,54.46,54.99,54.26,54.71,2018662
IQV,2017-11-21,103.88,105,103.37,104.36,1210531
IRM,2017-11-21,41,41.53,40.79,41.35,1840057
IR,2017-11-21,85.12,85.48,84.46,85.28,1768652
ISRG,2017-11-21,396.22,398.95,395.02,398.49,782930
ITW,2017-11-21,159.09,159.9599,159.01,159.46,851659
IT,2017-11-21,117.5,118.18,116.87,117.19,461091
IVZ,2017-11-21,35.63,35.88,35.44,35.63,2075362
JBHT,2017-11-21,102.28,103.39,101.51,103.22,770903
JCI,2017-11-21,36.01,36.35,35.73,36,4548518
JEC,2017-11-21,62.06,65.29,61.41,64.86,1966095
JNJ,2017-11-21,138.45,139.26,138.19,138.34,5660581
JNPR,2017-11-21,27.2,27.28,26.79,26.98,5201740
JPM,2017-11-21,99.5,99.55,98.91,98.93,13389407
JWN,2017-11-21,41.37,41.46,40.41,41.3,1458947
KEY,2017-11-21,18.49,18.49,18.24,18.28,8848534
KHC,2017-11-21,80.12,80.29,79.76,80.01,2455630
KIM,2017-11-21,19.01,19.01,18.67,18.74,7392048
KLAC,2017-11-21,103.26,104.88,103.25,104.73,1508630
KMB,2017-11-21,115.82,117.93,115.58,117,3337461
KMI,2017-11-21,17.15,17.17,16.81,16.87,10450287
KMX,2017-11-21,69.67,69.67,68.46,68.75,2362284
KORS,2017-11-21,56.45,56.69,55.91,56.33,1690793
KO,2017-11-21,45.56,45.95,45.54,45.78,10280791
KR,2017-11-21,23.24,23.31,22.7,22.78,9436295
KSS,2017-11-21,44.32,44.4,43.68,44.21,3021466
KSU,2017-11-21,103.94,105.43,103.53,104.94,700330
K,2017-11-21,65.27,65.27,64.07,64.35,3875627
LB,2017-11-21,50.12,50.14,49.34,49.69,2794475
LEG,2017-11-21,46.45,46.65,46.08,46.4,918321
LEN,2017-11-21,59.52,60.86,59.32,60.53,3510694
LH,2017-11-21,151.38,153.29,150.88,152.84,621306
LKQ,2017-11-21,37.93,38.01,37.5,37.75,1238858
LLL,2017-11-21,189.79,191.18,188.31,190.48,566066
LLY,2017-11-21,83.65,84.53,83.37,83.51,3529945
LMT,2017-11-21,315.24,317.62,314.61,316.94,858021
LNC,2017-11-21,74.39,74.39,73.49,73.5,1130206
LNT,2017-11-21,44.31,44.4,44.04,44.15,1290962
LOW,2017-11-21,79.7,82.22,79.5,80.59,13081206
LRCX,2017-11-21,217.15,219.7,216.54,218.91,2149387
LUK,2017-11-21,25.69,25.97,25.63,25.67,1148822
LUV,2017-11-21,54.66,55.48,54.61,55.43,4025549
LYB,2017-11-21,104.64,104.92,103.62,103.82,1916080
L,2017-11-21,49.46,49.78,49.36,49.38,902013
MAA,2017-11-21,102.76,104.66,102.76,104.59,736743
MAC,2017-11-21,63.4,63.78,63.14,63.53,1194688
MAR,2017-11-21,126.33,128.37,126.33,127.62,3477970
MAS,2017-11-21,39.95,40.08,39.75,40.01,1819950
MAT,2017-11-21,18.74,18.75,18.205,18.53,5716645
MA,2017-11-21,149.97,152.63,149.93,152.51,3998960
MCD,2017-11-21,167.55,169.26,167.51,168.3,2653109
MCHP,2017-11-21,91.94,92.6247,91.61,91.87,1568048
MCK,2017-11-21,138.9,142.97,138.39,142.87,2326135
MCO,2017-11-21,149,149.63,148.77,149.46,804906
MDLZ,2017-11-21,42.3,42.34,42.04,42.32,6330451
MDT,2017-11-21,83.6,84.11,82.5,82.66,11003993
MET,2017-11-21,52.04,52.04,51.64,51.71,2696761
MGM,2017-11-21,33.31,33.59,33.19,33.34,6419222
MHK,2017-11-21,275.64,279.849,273.05,274.25,546909
MKC,2017-11-21,100.07,101.57,99.81,100.06,869803
MLM,2017-11-21,209.51,209.665,207.35,207.44,459044
MMC,2017-11-21,83.02,83.67,82.851,83.45,1134138
MMM,2017-11-21,232.21,235.71,232.21,234.09,2122633
MNST,2017-11-21,61.34,61.8,61.04,61.27,2550118
MON,2017-11-21,118.52,118.93,118.16,118.48,3263420
MOS,2017-11-21,23.15,23.76,23.13,23.61,5961759
MO,2017-11-21,65.86,66.36,65.64,65.65,4916353
MPC,2017-11-21,62.19,62.36,61.8,62.29,2532882
MRK,2017-11-21,54.36,54.85,54.18,54.27,13711279
MRO,2017-11-21,14.53,14.68,14.36,14.52,11689607
MSFT,2017-11-21,82.74,83.84,82.74,83.72,21237454
MSI,2017-11-21,92.59,93.43,92.37,92.45,1040234
MS,2017-11-21,49.61,49.76,49.29,49.38,6036970
MTB,2017-11-21,162.08,162.08,159.61,160.19,596253
MTD,2017-11-21,633.43,634.3,627.19,627.62,94810
MU,2017-11-21,48.36,49.63,48.15,49.4,35756582
MYL,2017-11-21,36.17,37.49,36.17,37.23,8026949
M,2017-11-21,20.81,20.82,20.35,20.42,10126402
NAVI,2017-11-21,12.85,12.9,12.325,12.59,3921628
NBL,2017-11-21,25.91,25.98,25.36,25.57,4429351
NCLH,2017-11-21,54.93,55.88,54.8,55.48,2029823
NDAQ,2017-11-21,77.13,77.365,76.93,77.24,768987
NEE,2017-11-21,156.49,156.89,155.76,156.21,1332134
NEM,2017-11-21,36.49,36.74,36.3,36.37,4109726
NFLX,2017-11-21,195.04,197.52,194.971,196.23,4787311
NFX,2017-11-21,30.29,30.5,29.671,30.18,1917986
NI,2017-11-21,27.18,27.32,27.13,27.22,2381719
NKE,2017-11-21,59.03,59.4,58.93,59.39,9057784
NLSN,2017-11-21,36.2,36.56,35.97,36,2367572
NOC,2017-11-21,302.14,304.93,301.09,304.31,707029
NOV,2017-11-21,31.91,32.145,31.76,31.8,2246510
NRG,2017-11-21,29.62,29.64,29.29,29.47,3474768
NSC,2017-11-21,127.6,129.28,127.35,129.1,1049481
NTAP,2017-11-21,54.55,55.5,54.44,55.08,3462210
NTRS,2017-11-21,94.52,94.93,94.06,94.46,954020
NUE,2017-11-21,55.73,56.23,55.68,55.98,1434840
NVDA,2017-11-21,215.69,216.52,214.4,216.05,9979358
NWL,2017-11-21,28.77,28.87,27.87,27.97,8910566
NWSA,2017-11-21,15.74,15.82,15.67,15.79,2537961
NWS,2017-11-21,15.95,16.05,15.875,15.95,2830108
OKE,2017-11-21,51.2,51.35,50.08,50.2,2348075
OMC,2017-11-21,69.76,70.37,69.46,69.54,2501884
ORCL,2017-11-21,49,49.1,48.5,48.63,18313271
ORLY,2017-11-21,220.4,220.47,215.09,215.69,822067
OXY,2017-11-21,68.07,68.285,67.72,67.88,2972635
O,2017-11-21,56.25,56.6,56,56.54,1303771
PAYX,2017-11-21,65.28,65.39,65,65.12,1529019
PBCT,2017-11-21,18.36,18.36,18.155,18.19,2051373
PCAR,2017-11-21,68.07,68.35,67.61,67.69,1226584
PCG,2017-11-21,52.75,54.02,52.46,53.73,10990944
PCLN,2017-11-21,1766.51,1771.41,1758,1766.67,539928
PDCO,2017-11-21,33.3,34.95,32.07,34.8,6334941
PEG,2017-11-21,51.65,51.78,51.41,51.6,2440549
PEP,2017-11-21,114.99,116.33,114.97,116.05,3179259
PFE,2017-11-21,35.4,35.73,35.38,35.54,12649953
PFG,2017-11-21,69.08,69.35,68.4,68.55,776982
PGR,2017-11-21,52,52.26,51.75,51.87,4229958
PG,2017-11-21,88.18,89.21,88.02,88.72,6196431
PHM,2017-11-21,32.46,32.895,32.46,32.73,5239726
PH,2017-11-21,183.23,184.76,183.21,184.29,518646
PKG,2017-11-21,112.43,113.13,111.98,112.04,612289
PKI,2017-11-21,72.84,73.4299,72.58,73.26,925271
PLD,2017-11-21,66.7,67.53,66.67,67.4,1437172
PM,2017-11-21,102.93,103.94,102.83,103.36,4224009
PNC,2017-11-21,133.8,133.99,132.72,133.11,1228859
PNR,2017-11-21,69.73,70.25,69.09,69.35,922341
PNW,2017-11-21,89.48,89.98,89.12,89.38,774691
PPG,2017-11-21,115.61,115.85,115.15,115.34,794221
PPL,2017-11-21,36,36.24,35.98,36.02,3038880
PRGO,2017-11-21,85.6,87.53,85.4,86.75,703615
PRU,2017-11-21,110.46,110.58,109.935,110.06,1271648
PSA,2017-11-21,211.55,211.55,209.91,211.32,683739
PSX,2017-11-21,92.93,94.04,92.86,93.62,1509095
PVH,2017-11-21,136.41,136.84,135.37,136.11,812595
PWR,2017-11-21,36.79,37.14,36.55,36.89,1104695
PXD,2017-11-21,152.59,153.34,151.38,152.23,1043291
PX,2017-11-21,151.36,152.28,150.79,151.35,2127922
PYPL,2017-11-21,77.09,78.43,76.85,77.77,10603105
QCOM,2017-11-21,65.35,66.93,65.27,66.67,11215825
QRVO,2017-11-21,79.47,80.84,79.4,80.59,1177157
RCL,2017-11-21,124.53,125.53,123.18,124.79,1086532
REGN,2017-11-21,385,388.22,383.3,384.44,784720
REG,2017-11-21,67.19,67.9,67.08,67.81,934540
RE,2017-11-21,224.67,224.67,221.95,222.25,499354
RF,2017-11-21,15.9,15.91,15.65,15.66,13636512
RHI,2017-11-21,54.99,55.12,54.5,55.11,1077512
RHT,2017-11-21,127.74,129.23,127.32,128.51,1174351
RJF,2017-11-21,84.99,85.73,84.77,85.15,568071
RL,2017-11-21,89.87,90.38,88.86,90.27,785582
RMD,2017-11-21,84.83,85.69,84.36,85.66,611364
ROK,2017-11-21,194.75,194.999,191.915,193.02,1001436
ROP,2017-11-21,258.4,261.58,257.94,260.48,357899
ROST,2017-11-21,72.97,72.9992,71.89,72.67,3069354
RRC,2017-11-21,17.45,17.7,17.12,17.18,3728766
RSG,2017-11-21,62.74,63.03,62.24,63,1611987
RTN,2017-11-21,184.55,187,183.94,186.59,1307646
SBAC,2017-11-21,166.21,168.09,165.49,167.83,1048357
SBUX,2017-11-21,56.96,57.56,56.88,57.26,6284259
SCG,2017-11-21,42.66,43.54,42.65,43.4,1661764
SCHW,2017-11-21,45.36,46.325,45.25,46.08,7767059
SEE,2017-11-21,45.15,45.36,44.91,45.14,2093515
SHW,2017-11-21,388.93,390.24,387.3,390.13,349299
SIG,2017-11-21,59,61.06,52.5,52.79,18604145
SJM,2017-11-21,114,114.43,113.05,113.54,1098144
SLB,2017-11-21,61.97,62.15,61.44,61.88,8491129
SLG,2017-11-21,100.53,101.11,100.09,101.06,906484
SNA,2017-11-21,159.63,161.68,159.24,161.12,621216
SNI,2017-11-21,80.38,80.55,79.805,80.1,1519477
SNPS,2017-11-21,89.28,89.81,89.05,89.38,713169
SO,2017-11-21,51.26,51.49,51.18,51.3,2591995
SPGI,2017-11-21,162.69,164.2999,162.19,163.7,1895129
SPG,2017-11-21,158.98,159.39,157.4,159.15,1407873
SRCL,2017-11-21,62.93,62.955,62.11,62.75,586825
SRE,2017-11-21,119.02,119.33,118.45,118.82,1360271
STI,2017-11-21,58.36,58.43,57.7,57.73,2780855
STT,2017-11-21,93.39,93.81,92.62,93.06,1493971
STX,2017-11-21,40.05,40.639,39.96,40.14,3848063
STZ,2017-11-21,217.83,220.32,217.55,219.76,860751
SWKS,2017-11-21,110.28,111.08,109.81,110.25,1638222
SWK,2017-11-21,165.3,166.29,164.78,165.99,664784
SYF,2017-11-21,33.91,33.99,33.31,33.77,6838202
SYK,2017-11-21,155.76,156.11,155.22,155.73,997961
SYMC,2017-11-21,28.26,28.27,27.67,28.11,5762198
SYY,2017-11-21,54.88,54.97,54.55,54.65,1900440
TAP,2017-11-21,79.41,80.1,79.2,79.32,872716
TDG,2017-11-21,267.73,268.6,265.7,267.15,584606
TEL,2017-11-21,96.38,96.68,95.37,95.95,1708852
TGT,2017-11-21,57.85,58.07,56.79,57.25,6318423
TIF,2017-11-21,93,94.06,91.9301,93.54,1648587
TJX,2017-11-21,70.98,71.28,70.1001,71.23,4421691
TMK,2017-11-21,85.32,85.6,85.21,85.27,469226
TMO,2017-11-21,191.35,193.04,190.28,192.93,1757052
TPR,2017-11-21,42.24,42.28,41.07,41.25,1937168
TRIP,2017-11-21,30.51,32.96,30.5,32.81,12363141
TROW,2017-11-21,96.92,97.84,96.24,97.73,1566741
TRV,2017-11-21,130.34,131.03,130.02,130.63,1128605
TSCO,2017-11-21,65.79,65.8,63.94,64.87,2113841
TSN,2017-11-21,78.9,79.66,78.7,79.06,2087844
TSS,2017-11-21,73.71,74.35,73.67,74.02,840466
TWX,2017-11-21,88.2,89.93,88.2,89.56,14425149
TXN,2017-11-21,98.75,99.65,98.65,99.19,3998453
TXT,2017-11-21,53.78,54.01,53.6,53.69,1217245
T,2017-11-21,34.6,34.75,34.29,34.33,35417001
UAA,2017-11-21,13.45,13.5,12.75,12.85,6629162
UAL,2017-11-21,58.86,59.7724,58.78,59.71,2871167
UA,2017-11-21,12.1,12.17,11.31,11.36,10578514
UDR,2017-11-21,39.45,39.87,39.33,39.75,1879281
UHS,2017-11-21,97.09,98.95,96.23,98.77,866834
ULTA,2017-11-21,207.06,211.9,203.09,209.96,1643900
UNH,2017-11-21,211.13,212.85,210.75,212.6,2327411
UNM,2017-11-21,54,54.22,53.69,53.87,739530
UNP,2017-11-21,116.11,117.2,115.93,117.12,3134282
UPS,2017-11-21,113.05,114.135,112.8,113.92,2205374
URI,2017-11-21,152.1,155,152,153.69,1318804
USB,2017-11-21,52.15,52.15,51.64,51.89,5194525
UTX,2017-11-21,116.47,117.63,116.47,117.04,2493049
VAR,2017-11-21,109.42,109.76,108.16,108.4,818211
VFC,2017-11-21,72.13,72.67,71.73,72.59,2083496
VIAB,2017-11-21,25.93,27.46,25.91,27.26,9164837
VLO,2017-11-21,82.24,84,82.15,83.8,3528007
VMC,2017-11-21,123.87,123.87,122.04,122.74,837231
VNO,2017-11-21,76.36,76.74,76.21,76.64,682149
VRSK,2017-11-21,92.72,94.1,92.65,93.58,1269506
VRSN,2017-11-21,116.03,117.13,115.58,116.06,1169232
VRTX,2017-11-21,145.71,146.36,143.505,145.11,1501124
VTR,2017-11-21,64.34,64.75,64.3,64.32,1535057
VZ,2017-11-21,46.34,46.4468,46.01,46.18,13598018
V,2017-11-21,110.45,111.49,110.3,111.45,6456517
WAT,2017-11-21,198.9,198.96,194.05,198.06,615971
WBA,2017-11-21,70.66,71.26,70.39,71.16,8050791
WDC,2017-11-21,91.59,93.31,91.26,92.35,3077205
WEC,2017-11-21,68.09,68.46,67.96,68.19,932738
WFC,2017-11-21,54.08,54.579,53.99,54.52,13757036
WHR,2017-11-21,165.82,169.88,164.21,168.88,1400855
WLTW,2017-11-21,160.66,160.66,159.71,159.8,852879
WMB,2017-11-21,27.44,27.62,27.19,27.24,4742689
WMT,2017-11-21,97.74,97.92,96.32,96.52,12746499
WM,2017-11-21,81.02,81.165,80.65,80.87,1371730
WRK,2017-11-21,58.79,59.15,58.56,58.66,1329358
WU,2017-11-21,19.69,19.84,19.66,19.7,2155672
WYNN,2017-11-21,156.96,158.73,156.69,158.57,916919
WYN,2017-11-21,109.8,110.88,109.79,110.27,1011343
WY,2017-11-21,36.2,36.27,36,36.11,2825149
XEC,2017-11-21,116.22,116.22,114.17,114.96,539669
XEL,2017-11-21,50.73,50.83,50.54,50.61,2740514
XLNX,2017-11-21,73.01,73.79,72.75,73.21,1250666
XL,2017-11-21,38.84,38.84,38.28,38.3,1239991
XOM,2017-11-21,80.69,81.25,80.64,80.87,8838367
XRAY,2017-11-21,66.1,67.11,65.75,67.01,1828011
XRX,2017-11-21,28.62,28.76,28.405,28.43,1429306
XYL,2017-11-21,67.33,67.5,67.04,67.41,1119449
YUM,2017-11-21,79.21,79.76,79.05,79.53,1824997
ZBH,2017-11-21,112.99,114.32,112.56,113.56,1118532
ZION,2017-11-21,47.34,47.34,46.71,46.89,1619392
ZTS,2017-11-21,71.03,72.14,70.97,71.36,2725360
AAL,2017-11-22,48.58,48.97,48.27,48.66,2326894
AAPL,2017-11-22,173.36,175,173.05,174.96,25588925
AAP,2017-11-22,89.2,90.31,88.82,89.62,907746
ABBV,2017-11-22,94.69,95.4,94.22,94.47,2560662
ABC,2017-11-22,79.98,81.99,79.58,81.4,1927033
ABT,2017-11-22,56.03,56.15,55.57,55.8,3552077
ACN,2017-11-22,147.85,148.325,147.03,147.11,1263667
ADBE,2017-11-22,184.32,184.5,182.62,182.9,1546690
ADI,2017-11-22,89.61,90.74,88.43,88.65,4028510
ADM,2017-11-22,39.33,39.5,39.16,39.24,1876408
ADP,2017-11-22,110.41,110.73,109.79,110.21,2107626
ADSK,2017-11-22,128.01,128.685,126.835,127.77,1469495
ADS,2017-11-22,224.97,226.72,221.46,221.81,302866
AEE,2017-11-22,63.2,63.31,62.615,62.92,925875
AEP,2017-11-22,76.68,76.89,76.35,76.59,1065307
AES,2017-11-22,10.59,10.71,10.58,10.68,3070248
AET,2017-11-22,176.53,178.175,175.4,176.24,1327464
AFL,2017-11-22,85.08,85.35,84.83,85.05,1230232
AGN,2017-11-22,171,176.08,170.15,174.83,2856367
AIG,2017-11-22,59.56,59.67,59.23,59.23,3042067
AIV,2017-11-22,44.74,44.99,44.35,44.64,606810
AIZ,2017-11-22,98.21,98.83,97.72,98.41,271763
AJG,2017-11-22,66.81,67.035,66.45,66.62,3079920
AKAM,2017-11-22,55.73,56,55.515,55.69,1701987
ALB,2017-11-22,137.75,137.84,135.17,135.25,715372
ALGN,2017-11-22,255.41,257.35,251.57,254.38,804953
ALK,2017-11-22,66.24,66.525,65.2,65.58,1559314
ALLE,2017-11-22,83.32,83.8,82.77,83.16,402802
ALL,2017-11-22,99.6,99.74,99.18,99.3,900137
ALXN,2017-11-22,108.25,108.55,107.07,107.6,1800615
AMAT,2017-11-22,58.94,59,57.5,57.68,8302387
AMD,2017-11-22,11.41,11.49,11.3,11.37,23816482
AME,2017-11-22,70.43,70.565,70.05,70.24,1000225
AMGN,2017-11-22,169.86,170.7299,169.33,169.96,1533133
AMG,2017-11-22,190.54,190.945,189.87,189.99,148790
AMP,2017-11-22,159.95,160.89,158.96,159.58,438413
AMT,2017-11-22,146.38,146.87,145,145.31,1694710
AMZN,2017-11-22,1141,1160.27,1141,1156.16,3555273
ANDV,2017-11-22,105.65,105.65,103.02,103.95,1407898
ANSS,2017-11-22,153.8,153.8,150.0701,150.48,746588
ANTM,2017-11-22,219.86,221.03,219.28,220.42,1215697
AON,2017-11-22,141.55,141.95,139.09,139.24,1042145
AOS,2017-11-22,60.76,60.96,60.44,60.86,1211851
APA,2017-11-22,41.93,42.38,41.53,41.54,2094110
APC,2017-11-22,48.39,48.57,48.13,48.35,5948708
APD,2017-11-22,162.59,162.59,161.55,161.62,455399
APH,2017-11-22,90.84,90.94,89.88,89.9,1229311
ARE,2017-11-22,127.39,128.295,126.95,126.95,362041
ARNC,2017-11-22,23.79,23.99,23.71,23.75,1673791
ATVI,2017-11-22,64.91,66.31,64.89,65.14,5728873
AVB,2017-11-22,185.43,185.43,183.56,184.6,325244
AVGO,2017-11-22,277.02,277.71,274.1705,275.37,1864201
AVY,2017-11-22,110.56,111.1,109.68,111.1,628258
AWK,2017-11-22,88.5,88.95,88.11,88.66,646638
AXP,2017-11-22,94.39,94.71,93.48,93.82,2159113
AYI,2017-11-22,163.31,163.64,160.92,161.49,389358
AZO,2017-11-22,633,642.08,633,638.24,421554
A,2017-11-22,69.14,69.37,68.3,68.69,3041728
BAC,2017-11-22,26.77,26.9,26.59,26.66,38103201
BAX,2017-11-22,64.31,64.61,63.82,64.04,1553441
BA,2017-11-22,267,267.48,264.53,265.15,1471390
BBT,2017-11-22,46.65,46.79,46.425,46.49,2652453
BBY,2017-11-22,56.54,57.15,56.34,56.49,3320023
BDX,2017-11-22,226.23,226.23,222.96,224.23,1161293
BEN,2017-11-22,41.66,41.91,41.285,41.4,2224810
BF.B,2017-11-22,58.7,58.77,58.45,58.67,447808
BHF,2017-11-22,56.97,57.6,56.6162,57.45,555720
BHGE,2017-11-22,30.75,31.13,30.6,30.71,3378941
BIIB,2017-11-22,308.91,311.105,307.15,309.8,733319
BK,2017-11-22,52.41,52.59,52.31,52.43,4545555
BLK,2017-11-22,481.2,483.98,478.315,478.94,265359
BLL,2017-11-22,39.74,39.77,39.42,39.52,1632270
BMY,2017-11-22,61.28,61.77,61,61.14,3192233
BRK.B,2017-11-22,183.78,183.78,181.94,182.56,3017043
BSX,2017-11-22,28.77,28.81,28.46,28.47,5265186
BWA,2017-11-22,52.83,52.9813,52.56,52.89,1327518
BXP,2017-11-22,124.68,125.59,124.57,125,351615
CAG,2017-11-22,35.52,35.66,35.375,35.51,1857279
CAH,2017-11-22,55.9,57.585,55.86,56.97,4503252
CAT,2017-11-22,138.22,138.42,137.2,138.01,4887659
CA,2017-11-22,32.58,32.72,32.43,32.45,1149291
CBG,2017-11-22,42.85,42.99,42.48,42.49,1230788
CBOE,2017-11-22,119.76,120.23,118.46,119.35,701099
CBS,2017-11-22,56.64,57.22,55.86,56.24,6799756
CB,2017-11-22,148.76,149.11,147.97,148.25,982159
CCI,2017-11-22,111.72,112.28,110.89,111.84,1000659
CCL,2017-11-22,66.7,66.99,66.46,66.79,1658676
CDNS,2017-11-22,45.41,45.4876,44.96,45,876786
CELG,2017-11-22,104.96,106.13,104.8,105.16,4069084
CERN,2017-11-22,66.78,71.43,66.27,70.03,8604910
CFG,2017-11-22,38,38.245,37.8,37.83,2848310
CF,2017-11-22,36.69,36.8,36.17,36.31,2567904
CHD,2017-11-22,45.04,45.2,44.535,44.76,1523022
CHK,2017-11-22,3.87,3.98,3.85,3.97,19226598
CHRW,2017-11-22,78.71,79.77,78.7,79.24,896786
CHTR,2017-11-22,337.84,339.49,332.44,334.27,961096
CINF,2017-11-22,73.31,73.31,72.51,72.66,439036
CI,2017-11-22,202.25,202.37,199.92,200.72,791410
CLX,2017-11-22,134.89,135.51,134.5572,134.95,511625
CL,2017-11-22,72.28,72.51,71.585,71.75,2951103
CMA,2017-11-22,79.51,80.09,79.17,79.34,875462
CMCSA,2017-11-22,36.39,36.49,36.13,36.41,16402287
CME,2017-11-22,143.29,143.29,140.51,141.87,1040699
CMG,2017-11-22,279.87,282.695,278.78,281.27,598560
CMI,2017-11-22,161.45,163.95,161.13,163.39,1803127
CMS,2017-11-22,49.42,49.54,49.255,49.4,1078608
CNC,2017-11-22,94.4,98.66,94.33,96.95,1380820
CNP,2017-11-22,29.11,29.21,29.08,29.15,1772703
COF,2017-11-22,87.98,88.1377,87.1,87.26,1265188
COG,2017-11-22,29.28,29.48,29.13,29.44,2645327
COL,2017-11-22,132.6,132.93,132.24,132.53,572247
COO,2017-11-22,240.85,241.085,237.64,238.9,306551
COP,2017-11-22,50.52,50.59,50.02,50.22,4818737
COST,2017-11-22,173.84,174,171.1,172.48,1950086
COTY,2017-11-22,16.89,17.1,16.82,16.98,3266491
CPB,2017-11-22,45.63,46.8,45.338,46.77,3963223
CRM,2017-11-22,106.85,107.49,106.05,106.83,9009644
CSCO,2017-11-22,36.7,36.715,36.36,36.45,17226399
CSRA,2017-11-22,28.57,28.91,28.51,28.54,975835
CSX,2017-11-22,50.4,51.2,50.13,51.01,4665743
CTAS,2017-11-22,147.56,147.71,146.56,147.36,427596
CTL,2017-11-22,14.51,14.555,14.18,14.34,19944052
CTSH,2017-11-22,71.92,72.0599,71.48,71.71,2537805
CTXS,2017-11-22,86.76,87.16,86.41,86.68,1421352
CVS,2017-11-22,71.39,72.07,71.2,71.48,5315476
CVX,2017-11-22,115.49,116.7798,115.32,115.91,3950984
CXO,2017-11-22,140.85,141.4334,139.56,140.29,936269
C,2017-11-22,72.45,73.15,72.26,72.26,9146179
DAL,2017-11-22,50.54,50.83,50.27,50.41,4160185
DE,2017-11-22,145.53,146,142.36,145.25,8094239
DFS,2017-11-22,65.64,65.86,65,65.5,2026240
DGX,2017-11-22,92.53,93.66,92.21,92.52,1476451
DG,2017-11-22,86.69,87.34,86.27,87.23,1511741
DHI,2017-11-22,49.3,49.67,49,49.58,4039843
DHR,2017-11-22,94.2,94.24,93.31,93.76,1580236
DISCA,2017-11-22,17.32,17.98,17.15,17.79,4446265
DISCK,2017-11-22,16.26,16.88,16.07,16.72,3549864
DISH,2017-11-22,50.04,50.77,49.77,50.43,1765874
DIS,2017-11-22,103.22,103.32,102.69,102.74,4140660
DLR,2017-11-22,118.36,118.68,117,117.21,689054
DLTR,2017-11-22,99.23,100.74,98.99,99.77,3054321
DOV,2017-11-22,94.84,95.09,94.6,94.71,641820
DPS,2017-11-22,86.92,87.025,85.91,86.4,652774
DRE,2017-11-22,29.19,29.325,29.16,29.22,1649800
DRI,2017-11-22,80.16,80.26,79.18,79.76,1554027
DTE,2017-11-22,112.62,112.945,112.2,112.62,1040007
DUK,2017-11-22,88.74,88.885,88.29,88.63,1653034
DVA,2017-11-22,55.23,56.49,55.115,55.39,2089289
DVN,2017-11-22,37.94,38.18,37.68,37.99,2562778
DWDP,2017-11-22,71.35,71.38,70.6,70.6,6403981
DXC,2017-11-22,98.81,98.8209,97.6,97.79,780345
D,2017-11-22,81.94,82.2,81.55,82.16,1744884
EA,2017-11-22,108.04,108.44,106.61,107.32,2558220
EBAY,2017-11-22,36.05,36.195,35.84,35.94,4576174
ECL,2017-11-22,132.86,133.6095,132.225,132.99,1331221
ED,2017-11-22,86.58,86.69,86.28,86.66,1024539
EFX,2017-11-22,110.52,110.7106,109.5601,109.81,523055
EIX,2017-11-22,80.22,80.44,79.72,80.15,1157993
EL,2017-11-22,125.88,126.71,125.07,125.84,1560984
EMN,2017-11-22,91.29,91.38,90.9,90.9,704476
EMR,2017-11-22,60.75,62.08,60.72,61.88,5881522
EOG,2017-11-22,102.41,102.82,101.54,101.59,2654829
EQIX,2017-11-22,473.08,475.02,470.795,472.37,173883
EQR,2017-11-22,67.99,68.5,67.86,68.14,1318303
EQT,2017-11-22,58.32,58.78,58,58.18,1721472
ESRX,2017-11-22,61.22,62.7933,60.91,62.12,3254337
ESS,2017-11-22,251.03,252.575,249.74,249.97,196415
ES,2017-11-22,63.86,63.96,63.435,63.81,1466007
ETFC,2017-11-22,45,45.13,44.63,44.74,1514658
ETN,2017-11-22,76.33,76.67,76.1795,76.22,995281
ETR,2017-11-22,85.52,85.715,84.85,85.51,572538
EVHC,2017-11-22,30,30.26,29.67,30.06,4209943
EW,2017-11-22,109.26,109.61,108.26,108.81,835977
EXC,2017-11-22,41.44,41.55,41.21,41.5,3058883
EXPD,2017-11-22,59.95,60.09,59.64,59.82,955060
EXPE,2017-11-22,125.08,127.99,124.48,126.98,2089137
EXR,2017-11-22,87.41,87.75,86.71,87.42,860605
FAST,2017-11-22,48.53,49.56,48.48,48.75,2039604
FBHS,2017-11-22,65.29,65.37,64.7,64.85,458911
FB,2017-11-22,181.3,181.73,180.44,180.87,10376329
FCX,2017-11-22,14.23,14.31,14.11,14.24,9338906
FDX,2017-11-22,218.03,218.42,216.53,217.83,1332362
FE,2017-11-22,34.26,34.395,34.12,34.24,2856703
FFIV,2017-11-22,122.41,123.14,121.59,122.02,569946
FISV,2017-11-22,128.29,128.635,127.53,127.71,687989
FIS,2017-11-22,91.59,91.81,91.33,91.59,792579
FITB,2017-11-22,28.49,28.675,28.38,28.42,2672856
FLIR,2017-11-22,47.06,47.22,46.75,46.84,760294
FLR,2017-11-22,47.78,47.81,47.1,47.26,2030082
FLS,2017-11-22,39.02,39.87,39.02,39.49,1231662
FL,2017-11-22,40.65,40.98,40.3099,40.54,3007626
FMC,2017-11-22,94.68,94.74,93.07,93.17,458130
FOXA,2017-11-22,30.87,30.96,30.55,30.61,4604767
FOX,2017-11-22,30.02,30.16,29.83,29.94,2721883
FRT,2017-11-22,131.21,132.71,131.21,131.75,278195
FTI,2017-11-22,27.1,27.25,26.965,27.06,2300266
FTV,2017-11-22,72.38,72.53,71.7562,72,1932814
F,2017-11-22,12.11,12.15,12.05,12.07,36184010
GD,2017-11-22,199.82,200.65,199.215,200.04,921844
GE,2017-11-22,17.87,18.25,17.84,18.15,54846811
GGP,2017-11-22,23.32,23.45,23.25,23.34,9841351
GILD,2017-11-22,72.48,73.09,72.35,72.82,4369030
GIS,2017-11-22,53.41,53.67,53.21,53.65,2186533
GLW,2017-11-22,31.95,32.09,31.77,31.8,3092345
GM,2017-11-22,44.89,44.95,44.21,44.29,9836873
GOOGL,2017-11-22,1051.16,1055.43,1047.25,1051.92,726898
GOOG,2017-11-22,1035,1039.71,1031.43,1035.96,746878
GPC,2017-11-22,85.95,87.23,85.92,86.91,390794
GPN,2017-11-22,103.17,103.37,102.09,102.43,659497
GPS,2017-11-22,29.68,29.9,29.14,29.17,4715609
GRMN,2017-11-22,62.37,62.37,61.24,61.53,1030725
GS,2017-11-22,237.94,238.95,236.36,236.43,2177237
GT,2017-11-22,30.71,30.89,30.55,30.69,2759693
GWW,2017-11-22,200.43,204.7599,200.16,200.4,378631
HAL,2017-11-22,41.52,41.6,41.3,41.43,4915973
HAS,2017-11-22,95.17,95.53,94.835,95.03,471770
HBAN,2017-11-22,13.59,13.66,13.5,13.54,5127960
HBI,2017-11-22,19.5,20.09,19.47,19.82,6322435
HCA,2017-11-22,75.84,78.19,75.45,77.07,1581993
HCN,2017-11-22,68.09,68.4464,67.97,68.17,1264345
HCP,2017-11-22,26.76,26.93,26.71,26.71,2552649
HD,2017-11-22,172.89,172.94,172.04,172.06,4133497
HES,2017-11-22,43.57,43.86,43.18,43.45,4051587
HIG,2017-11-22,56.13,56.21,55.65,55.78,1129181
HII,2017-11-22,236.88,236.88,233.62,234.07,256289
HLT,2017-11-22,75.71,76.13,75.19,75.68,1404156
HOG,2017-11-22,46.78,47.95,46.68,47.68,2185901
HOLX,2017-11-22,40.59,41.06,39.87,40.88,3276286
HON,2017-11-22,149.49,149.81,148.78,148.99,1815445
HPE,2017-11-22,13.2,13.4,12.815,13.1,41931430
HPQ,2017-11-22,21,21.53,20.59,21.34,28424717
HP,2017-11-22,56.65,57.22,56.3501,56.61,729484
HRB,2017-11-22,25.67,26.18,25.65,25.85,1561969
HRL,2017-11-22,34.32,34.66,34.08,34.27,3144027
HRS,2017-11-22,144,144,142.52,142.52,596370
HSIC,2017-11-22,67.86,70.38,67.74,69.95,2831633
HST,2017-11-22,19.78,19.925,19.66,19.78,4822275
HSY,2017-11-22,108.51,108.905,107.86,108.12,957652
HUM,2017-11-22,236.64,239.42,235.56,238.3,1259709
IBM,2017-11-22,152,152.39,151.33,151.77,3213596
ICE,2017-11-22,68.5,68.6,67.41,67.66,2200777
IDXX,2017-11-22,155.93,157.065,153.95,154.06,285382
IFF,2017-11-22,151.73,152.18,150.45,150.98,204252
ILMN,2017-11-22,212.68,215.96,212.19,215.35,692166
INCY,2017-11-22,99.09,100.26,98.28,99,1204417
INFO,2017-11-22,43.21,43.85,43.18,43.43,1470878
INTC,2017-11-22,44.94,44.95,44.535,44.65,19538331
INTU,2017-11-22,151.94,152.375,150.72,151.63,1821750
IPG,2017-11-22,18.77,18.85,18.65,18.72,5178507
IP,2017-11-22,54.85,55.07,54.61,54.75,1085762
IQV,2017-11-22,104.21,106,103.92,103.95,922496
IRM,2017-11-22,41.29,41.3344,40.49,41.14,980240
IR,2017-11-22,85.35,85.45,84.5,84.59,1181039
ISRG,2017-11-22,398,398.49,394.68,396.59,488841
ITW,2017-11-22,159.3,159.87,158.36,159.62,744744
IT,2017-11-22,116.98,117.045,115.8,115.99,603822
IVZ,2017-11-22,35.67,35.85,35.16,35.23,1426824
JBHT,2017-11-22,103.36,104.53,103.16,104.01,474132
JCI,2017-11-22,36,36.825,36,36.79,5848244
JEC,2017-11-22,65.55,65.8013,64.28,64.78,864666
JNJ,2017-11-22,138.3,138.38,136.6,137.29,3917467
JNPR,2017-11-22,27.1,27.41,26.965,27.01,4819518
JPM,2017-11-22,99.03,99.5239,98.59,98.64,7342248
JWN,2017-11-22,41.27,41.88,41.045,41.16,1607744
KEY,2017-11-22,18.31,18.38,18.15,18.16,9207873
KHC,2017-11-22,80.04,80.2,79.59,79.82,2923993
KIM,2017-11-22,18.71,19,18.67,18.78,4784072
KLAC,2017-11-22,105.68,105.68,103.87,104.47,1206427
KMB,2017-11-22,116.54,117.0225,115.67,116.05,1482690
KMI,2017-11-22,16.92,17.2,16.92,17.1,9398540
KMX,2017-11-22,68.68,69.32,67.59,67.99,4742335
KORS,2017-11-22,56.18,56.62,55.94,56.61,1468488
KO,2017-11-22,45.89,45.93,45.54,45.84,8434404
KR,2017-11-22,22.87,23.27,22.821,23.14,9755628
KSS,2017-11-22,44.29,45.19,44.08,44.63,2709710
KSU,2017-11-22,105.15,106.38,104.94,105.95,487559
K,2017-11-22,64.94,64.94,64.16,64.71,1771319
LB,2017-11-22,49.28,49.62,48.79,48.8,2617699
LEG,2017-11-22,46.4,46.78,46.29,46.65,623721
LEN,2017-11-22,60.36,60.81,60.05,60.61,2669399
LH,2017-11-22,152.82,153.85,151.87,151.91,554759
LKQ,2017-11-22,37.76,38.17,37.72,38.14,1206254
LLL,2017-11-22,190.6,190.6,188.6296,189.2,388831
LLY,2017-11-22,83.67,84.26,83.48,83.68,2230876
LMT,2017-11-22,316.31,316.86,314.3472,314.87,685744
LNC,2017-11-22,73.56,74,73.38,73.59,704327
LNT,2017-11-22,44.13,44.33,44.01,44.19,949838
LOW,2017-11-22,80.84,81.18,79.55,79.56,7001351
LRCX,2017-11-22,219.2,219.5,214.24,215.17,1883727
LUK,2017-11-22,25.66,25.7,25.36,25.36,967527
LUV,2017-11-22,55.28,55.55,54.92,55.09,3257975
LYB,2017-11-22,104.09,104.3475,103.27,103.42,1436871
L,2017-11-22,49.42,49.73,49.31,49.36,831104
MAA,2017-11-22,104.29,104.8,103.63,104.12,430901
MAC,2017-11-22,63.32,65.17,63.165,64.27,2978839
MAR,2017-11-22,127.96,128,126.07,126.39,2323935
MAS,2017-11-22,40.01,40.17,39.89,39.94,993715
MAT,2017-11-22,18.5,19,18.48,18.81,8135402
MA,2017-11-22,152.41,152.55,150.95,151.25,2658577
MCD,2017-11-22,169.27,170.35,168.6692,169.05,2719456
MCHP,2017-11-22,91.66,92.2552,90.39,90.4,1634678
MCK,2017-11-22,143,146.61,142.61,145.8,2220696
MCO,2017-11-22,149.4,149.89,148.5,149.4,685049
MDLZ,2017-11-22,42.45,42.45,42.09,42.33,5872460
MDT,2017-11-22,82.76,82.97,82.05,82.34,5303292
MET,2017-11-22,51.71,51.975,51.65,51.71,2550153
MGM,2017-11-22,33.48,33.52,33.17,33.45,4370382
MHK,2017-11-22,274.44,275.48,273.03,274.01,347890
MKC,2017-11-22,99.89,100.14,98.7,99.01,678925
MLM,2017-11-22,208.17,208.49,206.73,207.13,632990
MMC,2017-11-22,83.4,83.4,82.36,82.65,1057687
MMM,2017-11-22,233.06,233.86,231.4,231.58,1371820
MNST,2017-11-22,61.41,61.68,60.87,61.27,1150818
MON,2017-11-22,118.38,118.61,118.205,118.22,1847167
MOS,2017-11-22,23.71,23.98,23.685,23.89,3541214
MO,2017-11-22,65.73,65.85,65.45,65.49,5437693
MPC,2017-11-22,62.35,62.4,61.26,62.01,2955995
MRK,2017-11-22,54.23,54.57,54.17,54.37,7376233
MRO,2017-11-22,14.72,14.97,14.67,14.88,20262840
MSFT,2017-11-22,83.83,83.9,83.04,83.11,20553089
MSI,2017-11-22,92.6,92.6,91.21,91.83,508554
MS,2017-11-22,49.34,49.62,49.07,49.09,3785942
MTB,2017-11-22,160.5,161.29,159.28,159.92,409829
MTD,2017-11-22,627.62,629.76,625.38,626.35,81720
MU,2017-11-22,49.85,49.89,48.62,49.14,28711802
MYL,2017-11-22,37.11,37.76,36.99,37.28,3324696
M,2017-11-22,20.54,21.14,20.31,20.63,10326197
NAVI,2017-11-22,12.62,12.73,12.39,12.45,2174615
NBL,2017-11-22,25.79,26.05,25.685,25.88,3978414
NCLH,2017-11-22,55.42,56,55.11,55.31,1277544
NDAQ,2017-11-22,77.37,77.37,76.97,77.17,746625
NEE,2017-11-22,155.23,155.95,154.56,155.18,1943421
NEM,2017-11-22,36.54,36.92,36.47,36.71,4144273
NFLX,2017-11-22,196.58,196.75,193.63,196.32,5895402
NFX,2017-11-22,30.67,30.92,30.54,30.66,1238552
NI,2017-11-22,27.26,27.35,26.97,27.04,2272096
NKE,2017-11-22,59.18,59.34,58.94,59.07,8501289
NLSN,2017-11-22,36.08,36.941,36.08,36.59,1933486
NOC,2017-11-22,303.24,303.615,300.3,302.02,463771
NOV,2017-11-22,32.01,32.2869,31.77,31.94,2079959
NRG,2017-11-22,29.48,29.66,28.99,29.22,6876842
NSC,2017-11-22,129.36,129.96,128.8,129.23,621062
NTAP,2017-11-22,55,56.1,54.69,56.05,2746796
NTRS,2017-11-22,94.57,95.1,94.37,94.39,482419
NUE,2017-11-22,56.19,56.61,55.9984,56.15,995236
NVDA,2017-11-22,217,217,213.61,214.93,8915998
NWL,2017-11-22,27.96,28.45,27.78,28.2,6194681
NWSA,2017-11-22,15.82,15.87,15.755,15.77,2121244
NWS,2017-11-22,16,16,15.85,15.9,1876386
OKE,2017-11-22,50.47,50.64,50.2,50.58,2233007
OMC,2017-11-22,69.43,69.64,68.79,68.87,1196937
ORCL,2017-11-22,48.56,48.83,48.42,48.58,10619037
ORLY,2017-11-22,216.15,220.89,215.1,218.65,580490
OXY,2017-11-22,68.18,68.41,68.085,68.23,2696090
O,2017-11-22,56.37,56.64,56.25,56.29,1218904
PAYX,2017-11-22,65.21,65.31,64.63,64.68,927428
PBCT,2017-11-22,18.16,18.31,18.12,18.2,1817588
PCAR,2017-11-22,67.82,68.34,67.7,67.87,1046116
PCG,2017-11-22,53.78,54.39,53.43,53.89,4241398
PCLN,2017-11-22,1771.59,1774.85,1756.03,1759.19,369360
PDCO,2017-11-22,34.89,35.96,34.47,35.29,3535110
PEG,2017-11-22,51.53,51.575,51.1599,51.43,2539721
PEP,2017-11-22,115.77,116,114.28,115.08,3598467
PFE,2017-11-22,35.45,35.5,35.32,35.43,10553135
PFG,2017-11-22,68.64,68.86,68.31,68.4,443495
PGR,2017-11-22,51.88,51.88,51.48,51.68,2078667
PG,2017-11-22,88.5,88.91,88.06,88.33,6006917
PHM,2017-11-22,32.78,32.95,32.56,32.84,3968559
PH,2017-11-22,184.63,185.55,184.28,184.61,540730
PKG,2017-11-22,112.21,112.56,111.565,112.07,468825
PKI,2017-11-22,73.29,73.307,72.85,73.04,325754
PLD,2017-11-22,67.29,67.4,66.83,66.89,1269644
PM,2017-11-22,103.41,103.75,103.19,103.54,3658123
PNC,2017-11-22,133.12,133.83,132.77,133.04,942560
PNR,2017-11-22,69.39,69.76,69.325,69.51,630050
PNW,2017-11-22,89.37,89.685,88.93,89.28,468306
PPG,2017-11-22,115.63,116.54,115.25,115.27,1502437
PPL,2017-11-22,36,36.1,35.925,36.06,3221025
PRGO,2017-11-22,86.5,86.91,86.24,86.7,481956
PRU,2017-11-22,110.23,110.64,109.48,109.7,1252646
PSA,2017-11-22,210.65,211.67,209.31,211.29,512041
PSX,2017-11-22,93.67,93.96,92.7,93.29,1414050
PVH,2017-11-22,135.9,136.12,134.725,135.27,915872
PWR,2017-11-22,37.01,37.01,36.4,36.47,740860
PXD,2017-11-22,153.55,155.42,152.72,154.08,1044210
PX,2017-11-22,151.81,152.49,151.19,151.72,2340970
PYPL,2017-11-22,77.9,77.99,76.62,77.57,8073499
QCOM,2017-11-22,66.37,68.26,66.24,68.13,15489438
QRVO,2017-11-22,80.54,80.7133,79.3,79.61,637376
RCL,2017-11-22,125.29,125.64,124.32,125.45,819465
REGN,2017-11-22,384.55,388.39,384.5,387.54,367535
REG,2017-11-22,67.51,68.2,67.51,67.67,531170
RE,2017-11-22,222.35,222.8789,219.07,219.24,623028
RF,2017-11-22,15.73,15.73,15.54,15.56,9616132
RHI,2017-11-22,54.89,54.97,54.445,54.59,695775
RHT,2017-11-22,128.32,128.32,126.34,126.59,832475
RJF,2017-11-22,85.12,85.64,84.83,84.97,381186
RL,2017-11-22,90.16,92.9759,90.1,91.94,1251227
RMD,2017-11-22,85.41,85.41,84.77,85.27,637414
ROK,2017-11-22,190.43,192.44,188.88,191.02,1102152
ROP,2017-11-22,260.6,261.88,259.8,260.58,251793
ROST,2017-11-22,72.25,72.81,72,72.3,2287837
RRC,2017-11-22,17.38,17.83,17.32,17.69,4366012
RSG,2017-11-22,62.9,63.02,62.18,62.35,1057714
RTN,2017-11-22,185.95,186.2864,184.81,185.46,797844
SBAC,2017-11-22,167.75,168.37,166,166.98,481543
SBUX,2017-11-22,57.07,57.18,56.795,57.14,7309073
SCG,2017-11-22,43.46,43.78,42.9525,43.49,1239825
SCHW,2017-11-22,46.11,46.25,45.76,45.8,4212746
SEE,2017-11-22,45.15,45.46,45.07,45.31,1597786
SHW,2017-11-22,390.76,391.73,388.87,390.56,325784
SIG,2017-11-22,53.56,57.88,52.301,53.01,10380311
SJM,2017-11-22,113.29,113.29,112.19,112.7,694340
SLB,2017-11-22,62.44,62.6,61.84,62.14,7610252
SLG,2017-11-22,100.76,101.3,100.04,100.75,788413
SNA,2017-11-22,161.46,161.76,160.57,161.37,590437
SNI,2017-11-22,79.97,81.04,79.97,80.81,1069745
SNPS,2017-11-22,89.29,89.56,88.88,89.34,570285
SO,2017-11-22,51.36,51.44,51.1244,51.36,2642981
SPGI,2017-11-22,164,164.55,162.66,163.22,563553
SPG,2017-11-22,158.91,160.05,158.24,158.33,1152246
SRCL,2017-11-22,62.68,62.97,62.21,62.82,512588
SRE,2017-11-22,118.95,119.6,118.22,118.66,974727
STI,2017-11-22,57.8,57.97,57.47,57.62,1852312
STT,2017-11-22,93.26,93.57,92.64,92.67,1086060
STX,2017-11-22,40.02,40.47,39.82,40.33,2364850
STZ,2017-11-22,219.95,220.69,218.07,220.45,616606
SWKS,2017-11-22,110.19,110.25,108.48,108.54,1537373
SWK,2017-11-22,166.19,166.95,165.54,165.99,660027
SYF,2017-11-22,33.9,33.98,33.5,33.67,4177322
SYK,2017-11-22,155.63,155.88,154.13,154.79,874393
SYMC,2017-11-22,28.16,28.48,28.03,28.43,4634778
SYY,2017-11-22,54.74,54.97,54.55,54.9,1216453
TAP,2017-11-22,79.61,79.84,79.27,79.54,1473172
TDG,2017-11-22,268.07,269.495,266.65,268.99,342705
TEL,2017-11-22,95.63,95.82,94.3,94.51,1698225
TGT,2017-11-22,57.42,57.76,57.07,57.49,2867640
TIF,2017-11-22,93.55,94.47,93.4978,94.09,938436
TJX,2017-11-22,71.13,71.35,70.435,70.57,3767873
TMK,2017-11-22,85.29,85.37,84.76,85.17,279748
TMO,2017-11-22,193,193.24,192.17,192.75,1005565
TPR,2017-11-22,41.21,41.44,40.95,41.03,1016778
TRIP,2017-11-22,32.77,34.48,32.31,34.19,8414153
TROW,2017-11-22,97.55,98.01,97,97.72,1126207
TRV,2017-11-22,130.47,130.77,129.72,130.01,779723
TSCO,2017-11-22,64.91,65.77,64.39,64.72,1484332
TSN,2017-11-22,79.16,79.79,78.88,79.63,1703944
TSS,2017-11-22,74.15,74.33,73.59,73.77,852630
TWX,2017-11-22,89.62,90.26,89.57,90.01,5497987
TXN,2017-11-22,99.15,99.35,98.07,98.08,2141979
TXT,2017-11-22,53.71,53.85,53.41,53.53,953783
T,2017-11-22,34.28,34.91,34.2,34.87,26453909
UAA,2017-11-22,12.89,13.2,12.73,13.09,3745254
UAL,2017-11-22,59.39,60,59.27,59.69,1804636
UA,2017-11-22,11.34,11.775,11.245,11.67,3864491
UDR,2017-11-22,39.63,39.79,39.35,39.66,1174914
UHS,2017-11-22,98.51,101.6,98.35,100.58,757618
ULTA,2017-11-22,210.16,215.41,209.72,212.3,1152800
UNH,2017-11-22,212.26,212.805,210.76,211.22,2257897
UNM,2017-11-22,53.87,54.1,53.77,53.9,938614
UNP,2017-11-22,117.33,118.06,116.96,117.86,2466635
UPS,2017-11-22,113.93,114.1875,113.59,113.77,1846198
URI,2017-11-22,154.61,154.96,152.5,153.27,1053260
USB,2017-11-22,51.87,52.05,51.835,51.91,4513565
UTX,2017-11-22,117,117.19,116.55,116.73,2860673
VAR,2017-11-22,108.29,108.96,107.61,108.79,589002
VFC,2017-11-22,72.31,73.4,72.19,73.35,2804748
VIAB,2017-11-22,27.29,27.545,26.22,26.68,4807142
VLO,2017-11-22,83.91,83.91,82.31,82.35,3271714
VMC,2017-11-22,122.89,123.64,122.02,122.85,609875
VNO,2017-11-22,76.42,77.09,76.26,76.75,476991
VRSK,2017-11-22,93.52,94.26,93.21,93.82,946686
VRSN,2017-11-22,116.14,116.58,115.6,115.77,725288
VRTX,2017-11-22,145.42,147.39,144.81,147.04,906988
VTR,2017-11-22,64.31,64.565,64.09,64.24,1445059
VZ,2017-11-22,46.25,47.42,46.24,47.1,15825110
V,2017-11-22,111.5,111.66,110.7,110.82,4067864
WAT,2017-11-22,197.84,198.77,195.305,196.57,336492
WBA,2017-11-22,71.13,72.12,71.0718,71.33,4391914
WDC,2017-11-22,92.43,93.22,91.71,92.91,2234061
WEC,2017-11-22,68.16,68.33,67.78,68.27,804283
WFC,2017-11-22,54.46,54.62,54.025,54.06,11421659
WHR,2017-11-22,168.8,169.4399,166.17,166.64,889597
WLTW,2017-11-22,160.27,160.66,158.69,158.79,899589
WMB,2017-11-22,27.33,27.89,27.32,27.75,4854636
WMT,2017-11-22,96.65,96.8099,96.11,96.41,8918247
WM,2017-11-22,80.87,80.88,80.24,80.26,2363966
WRK,2017-11-22,59.06,59.06,58.64,58.79,850956
WU,2017-11-22,19.72,19.74,19.495,19.55,1831482
WYNN,2017-11-22,158.53,159.55,157.72,158.69,962293
WYN,2017-11-22,110.56,110.56,109.301,109.64,959449
WY,2017-11-22,36.11,36.3,36.08,36.19,1269393
XEC,2017-11-22,116.17,116.74,114.9,115.41,448637
XEL,2017-11-22,50.61,50.74,50.35,50.53,1928081
XLNX,2017-11-22,73.46,73.4942,72.22,72.24,768931
XL,2017-11-22,38.28,38.6,37.97,38.25,1398391
XOM,2017-11-22,81.16,81.4051,81.05,81.1,7941632
XRAY,2017-11-22,66.84,67.78,66.62,67.59,1199131
XRX,2017-11-22,28.32,28.48,28.07,28.29,2267220
XYL,2017-11-22,67.41,67.9,67.02,67.35,420325
YUM,2017-11-22,79.42,79.72,79.09,79.23,1115812
ZBH,2017-11-22,113.53,113.66,112.46,113.07,785873
ZION,2017-11-22,47.05,47.05,46.35,46.35,1204246
ZTS,2017-11-22,71.33,71.83,70.95,71.07,1437222
AAL,2017-11-24,48.66,48.76,48.35,48.56,1352400
AAPL,2017-11-24,175.1,175.5,174.6459,174.97,14026673
AAP,2017-11-24,89.64,89.9,88.96,89.23,523496
ABBV,2017-11-24,94,94.97,93.55,94.72,1932938
ABC,2017-11-24,81.9,81.98,80.22,81.23,701755
ABT,2017-11-24,55.85,56.19,55.74,56.13,2148282
ACN,2017-11-24,148.17,148.17,146.8,147.63,601818
ADBE,2017-11-24,182.96,184.71,182.96,184.46,662988
ADI,2017-11-24,88.67,89.25,88.01,89.15,1623905
ADM,2017-11-24,39.39,39.39,39.1,39.14,722686
ADP,2017-11-24,110.09,110.435,109.51,110.02,868554
ADSK,2017-11-24,127.74,129.54,127.65,129.5,1013550
ADS,2017-11-24,221.84,222.745,221.27,222.02,141389
AEE,2017-11-24,63.21,63.28,62.89,62.98,395006
AEP,2017-11-24,76.59,76.99,76.41,76.47,732613
AES,2017-11-24,10.73,10.775,10.68,10.69,1213181
AET,2017-11-24,176.35,177.09,175.15,176.46,536797
AFL,2017-11-24,85.25,85.49,84.68,85,621884
AGN,2017-11-24,175,175.43,173.11,173.53,797698
AIG,2017-11-24,59.46,59.48,58.98,59.03,1744091
AIV,2017-11-24,44.86,44.91,44.71,44.75,221812
AIZ,2017-11-24,98.7,98.7,97.85,97.86,115916
AJG,2017-11-24,66.53,66.825,65.39,65.39,624451
AKAM,2017-11-24,56,56,55.59,55.79,435112
ALB,2017-11-24,135.61,137.51,135.5,137.06,415525
ALGN,2017-11-24,254.32,255.729,253.44,254.76,285873
ALK,2017-11-24,65.79,65.79,64.88,65.4,452444
ALLE,2017-11-24,83.16,83.57,82.89,82.92,196479
ALL,2017-11-24,99.8,99.8,98.98,99.08,623413
ALXN,2017-11-24,107.87,109.1,107.57,108.61,662475
AMAT,2017-11-24,57.85,58.13,57.67,57.91,3703283
AMD,2017-11-24,11.38,11.42,11.3,11.38,11035758
AME,2017-11-24,70.32,70.54,70.1,70.24,280798
AMGN,2017-11-24,169.5,170.76,169.49,170.12,999771
AMG,2017-11-24,190.78,190.82,189.09,190.37,85793
AMP,2017-11-24,160.4,160.4,159.055,159.56,181287
AMT,2017-11-24,145.76,147.66,145.42,147.3,887597
AMZN,2017-11-24,1160.7,1186.84,1160.7,1186,3528011
ANDV,2017-11-24,104.01,104.28,103.53,104,456926
ANSS,2017-11-24,150.59,152.64,149.41,151.91,571787
ANTM,2017-11-24,220.67,221.47,219.85,220.39,443214
AON,2017-11-24,139.63,139.77,138.34,138.63,884143
AOS,2017-11-24,60.91,60.98,60.385,60.58,429368
APA,2017-11-24,41.77,41.93,41.11,41.14,1103677
APC,2017-11-24,48.64,48.7,47.95,48.11,2079081
APD,2017-11-24,161.89,162.6,161.15,161.56,295575
APH,2017-11-24,89.99,91.09,89.9,90.91,641972
ARE,2017-11-24,127,127.57,126.695,126.79,158341
ARNC,2017-11-24,23.85,24.16,23.84,23.99,1945418
ATVI,2017-11-24,65.18,66.14,65.12,66.03,1644821
AVB,2017-11-24,184.88,185.13,184.34,184.63,202135
AVGO,2017-11-24,276.67,282.99,276.51,282.38,1157297
AVY,2017-11-24,111.13,111.75,110.9,111.7,282025
AWK,2017-11-24,88.8,89.26,88.58,88.74,198417
AXP,2017-11-24,93.97,94.12,93.47,93.48,837313
AYI,2017-11-24,161.68,161.68,157.76,157.99,240114
AZO,2017-11-24,641.92,641.92,629.69,632.98,123885
A,2017-11-24,68.84,69.39,68.78,69.36,1015411
BAC,2017-11-24,26.72,26.74,26.57,26.59,14273573
BAX,2017-11-24,64.08,64.32,63.86,64.12,692491
BA,2017-11-24,265.26,266.57,264.5304,265.88,788957
BBT,2017-11-24,46.61,46.69,46.32,46.34,1019485
BBY,2017-11-24,56.75,57.35,56.17,57,2718437
BDX,2017-11-24,225,226.4,224.23,226.28,374011
BEN,2017-11-24,41.52,41.55,41.125,41.21,660470
BF.B,2017-11-24,58.83,59.11,58.5,58.84,284473
BHF,2017-11-24,57.6,57.72,56.87,57.29,314002
BHGE,2017-11-24,30.78,31.11,30.5999,30.8,1314053
BIIB,2017-11-24,308.5,310.35,307.27,308.97,514110
BK,2017-11-24,52.51,52.55,52.19,52.23,1326919
BLK,2017-11-24,481.13,482.92,479.34,479.74,134441
BLL,2017-11-24,39.71,39.97,39.6,39.94,699171
BMY,2017-11-24,61.15,61.61,61.03,61.43,1985668
BRK.B,2017-11-24,182.66,182.98,182.2456,182.36,1038600
BSX,2017-11-24,28.51,28.68,28.47,28.66,1236835
BWA,2017-11-24,52.91,53.05,52.72,52.88,412107
BXP,2017-11-24,125.41,125.75,125,125.16,134916
CAG,2017-11-24,35.69,35.72,35.46,35.46,617532
CAH,2017-11-24,57.01,57.12,56.12,56.37,743108
CAT,2017-11-24,138.1,138.42,137.34,137.39,944517
CA,2017-11-24,32.44,32.71,32.43,32.63,673050
CBG,2017-11-24,42.64,42.91,42.59,42.83,571930
CBOE,2017-11-24,119.63,120.8427,119.54,120.13,333008
CBS,2017-11-24,56.5,56.96,56.21,56.54,3207803
CB,2017-11-24,149.1,149.1,148.05,148.93,465154
CCI,2017-11-24,111.91,113.28,111.85,112.72,535547
CCL,2017-11-24,66.67,66.83,66.35,66.71,1069720
CDNS,2017-11-24,45.14,45.64,45.06,45.6,474324
CELG,2017-11-24,105.2,105.79,104.34,104.5,2524615
CERN,2017-11-24,70.47,70.81,69.66,70.57,2053029
CFG,2017-11-24,38.02,38.09,37.615,37.75,807183
CF,2017-11-24,35.82,36.32,35.39,35.94,1893075
CHD,2017-11-24,44.93,44.93,44.6,44.82,900604
CHK,2017-11-24,4,4.05,3.9,3.92,13097662
CHRW,2017-11-24,79.45,79.92,77.9,79.67,325519
CHTR,2017-11-24,333.64,335.44,326.2,328.98,769024
CINF,2017-11-24,72.67,72.73,72.36,72.51,188101
CI,2017-11-24,200.59,201.45,200.1,200.6,409817
CLX,2017-11-24,135.28,135.655,134.28,135.39,305881
CL,2017-11-24,71.93,72.35,71.93,72.01,988545
CMA,2017-11-24,79.59,79.66,78.54,78.67,433526
CMCSA,2017-11-24,36.29,36.35,35.78,35.87,12296441
CME,2017-11-24,142.29,142.95,141.64,141.86,312282
CMG,2017-11-24,281.19,282.5,278.56,279.31,335240
CMI,2017-11-24,163.46,163.8525,160.07,160.66,942424
CMS,2017-11-24,49.51,49.71,49.44,49.44,435212
CNC,2017-11-24,97.07,97.89,96.53,97.17,408957
CNP,2017-11-24,29.15,29.23,29.02,29.03,852505
COF,2017-11-24,87.8,87.8,87.24,87.38,506444
COG,2017-11-24,29.49,29.5,29.19,29.25,995518
COL,2017-11-24,132.58,132.85,132.29,132.58,275516
COO,2017-11-24,239.16,242.62,239.16,242.29,96235
COP,2017-11-24,50.45,50.87,50.4401,50.47,2288899
COST,2017-11-24,172.38,173.159,171.5,171.62,789620
COTY,2017-11-24,17,17.08,16.9,17,1062645
CPB,2017-11-24,46.71,46.83,45.91,46.04,1214109
CRM,2017-11-24,107.4,107.595,106.41,107.15,4000021
CSCO,2017-11-24,36.41,36.57,36.32,36.49,6155794
CSRA,2017-11-24,28.62,28.62,28.17,28.28,227724
CSX,2017-11-24,50.88,51.32,50.675,50.9,2446254
CTAS,2017-11-24,147.93,148.22,147.49,147.71,273495
CTL,2017-11-24,13.79,14.09,13.68,13.84,7332967
CTSH,2017-11-24,71.93,72.37,71.53,72.27,1827562
CTXS,2017-11-24,86.7,86.78,85.66,86.25,561427
CVS,2017-11-24,71.89,71.93,70.5,70.55,2992871
CVX,2017-11-24,116.55,116.85,116.31,116.51,1744165
CXO,2017-11-24,141.35,141.64,140.41,140.58,374991
C,2017-11-24,72.41,72.52,71.99,72.02,4676099
DAL,2017-11-24,50.48,50.48,49.98,50.11,1841234
DE,2017-11-24,146.13,147.91,145.49,145.5,1964901
DFS,2017-11-24,65.57,65.64,65.19,65.4,897294
DGX,2017-11-24,92.37,92.51,91.08,91.62,634803
DG,2017-11-24,87.63,87.7,86.28,86.28,1177780
DHI,2017-11-24,49.62,50.06,49.56,50,1366385
DHR,2017-11-24,94.01,94.18,93.61,94.02,896604
DISCA,2017-11-24,17.74,17.82,17.47,17.5,2263104
DISCK,2017-11-24,16.69,16.7499,16.38,16.46,1567068
DISH,2017-11-24,50.4,50.78,49.63,49.87,482857
DIS,2017-11-24,102.91,102.92,102.45,102.64,2217591
DLR,2017-11-24,117.35,117.9,116.56,117.54,359187
DLTR,2017-11-24,99.7,99.7,98.03,98.38,1741570
DOV,2017-11-24,95.09,95.18,94.48,94.55,141419
DPS,2017-11-24,86.72,87.14,86.46,86.56,312631
DRE,2017-11-24,29.34,29.34,29.13,29.15,596909
DRI,2017-11-24,79.97,80.54,79.56,80.24,510696
DTE,2017-11-24,112.83,113.405,112.61,112.65,181970
DUK,2017-11-24,88.82,89.08,88.64,88.78,936345
DVA,2017-11-24,56.2,57.23,56.08,57.15,1950984
DVN,2017-11-24,38.18,38.5,38,38.03,1526067
DWDP,2017-11-24,70.6,71.39,70.53,71.16,2636225
DXC,2017-11-24,98.19,98.5,97.7,97.76,376949
D,2017-11-24,82.43,82.72,82.092,82.21,797443
EA,2017-11-24,107.66,108.58,107.59,107.94,1306290
EBAY,2017-11-24,36.07,36.11,35.7,35.84,3123070
ECL,2017-11-24,133.29,133.55,132.66,132.86,281941
ED,2017-11-24,86.85,87.25,86.7,86.9,603855
EFX,2017-11-24,109.69,111.0099,109.67,109.9,343978
EIX,2017-11-24,80.45,81.14,80.35,80.55,567613
EL,2017-11-24,126,126.6,126,126.19,870703
EMN,2017-11-24,91.24,91.39,90.71,91.14,242272
EMR,2017-11-24,61.98,62.12,61.56,61.63,2182603
EOG,2017-11-24,102.09,102.55,101.38,101.66,913550
EQIX,2017-11-24,473,476.73,472.265,474.07,99630
EQR,2017-11-24,68.31,68.48,68.15,68.21,655811
EQT,2017-11-24,58.12,58.34,57.22,57.65,1167237
ESRX,2017-11-24,61.79,61.93,60.7,61.18,2111326
ESS,2017-11-24,251,252.38,250.09,250.37,81842
ES,2017-11-24,64.05,64.33,63.97,64.33,621455
ETFC,2017-11-24,45.04,45.1,44.76,44.87,676968
ETN,2017-11-24,76.37,76.37,75.83,75.92,698922
ETR,2017-11-24,85.55,85.92,85.27,85.37,235103
EVHC,2017-11-24,30.15,30.15,29.47,29.9,822319
EW,2017-11-24,108.86,109.35,108.12,109.34,389570
EXC,2017-11-24,41.5,41.745,41.47,41.63,1432571
EXPD,2017-11-24,59.98,59.99,59.52,59.88,337873
EXPE,2017-11-24,127.07,127.8101,126.3466,126.81,638095
EXR,2017-11-24,87.71,87.77,87.3,87.38,283032
FAST,2017-11-24,48.87,49.14,48.42,49.07,936360
FBHS,2017-11-24,65.35,65.42,64.535,64.68,263865
FB,2017-11-24,180.4,183.15,180.29,182.78,9426283
FCX,2017-11-24,14.28,14.54,14.25,14.35,6136288
FDX,2017-11-24,219,219.1,216.345,217,703642
FE,2017-11-24,34.27,34.415,33.93,33.94,2533184
FFIV,2017-11-24,122.25,123.3199,121.71,123.19,382514
FISV,2017-11-24,127.59,128.25,127.3,128.13,340492
FIS,2017-11-24,91.59,92.2,91.495,92.11,469189
FITB,2017-11-24,28.53,28.55,28.16,28.2,2281089
FLIR,2017-11-24,47.01,47.46,46.81,47.07,437529
FLR,2017-11-24,47.41,47.435,46.8,46.89,601107
FLS,2017-11-24,39.55,39.66,39.06,39.07,316872
FL,2017-11-24,40.71,40.779,39.99,40.1,1884645
FMC,2017-11-24,93.83,94.7,93.63,94.61,427651
FOXA,2017-11-24,30.45,30.8,30.36,30.47,2150921
FOX,2017-11-24,29.68,30.09,29.68,29.78,732234
FRT,2017-11-24,132.15,132.82,131.32,131.92,111558
FTI,2017-11-24,27.18,27.19,26.81,26.92,1771702
FTV,2017-11-24,72.07,72.4,72.06,72.13,362999
F,2017-11-24,12.1,12.15,12.03,12.1,9549629
GD,2017-11-24,200.19,200.76,199.89,200,411418
GE,2017-11-24,18.38,18.38,18.15,18.19,24897701
GGP,2017-11-24,23.45,23.505,23.23,23.35,3135472
GILD,2017-11-24,72.76,72.92,72.23,72.46,2335914
GIS,2017-11-24,53.84,53.98,53.58,53.65,1036309
GLW,2017-11-24,31.93,31.97,31.665,31.85,1968941
GM,2017-11-24,44.45,44.54,44.24,44.46,3805890
GOOGL,2017-11-24,1054.39,1060.07,1051.92,1056.52,825369
GOOG,2017-11-24,1035.87,1043.18,1035,1040.61,536996
GPC,2017-11-24,86.93,87.04,86.41,86.84,246854
GPN,2017-11-24,102.61,103.51,102.47,103.47,266019
GPS,2017-11-24,29.4,29.95,29.28,29.64,2326400
GRMN,2017-11-24,61.69,62.28,61.21,61.79,317233
GS,2017-11-24,237.42,238.56,235.55,235.95,1268608
GT,2017-11-24,30.72,30.73,30.41,30.67,1065714
GWW,2017-11-24,201.93,202,198.25,200.15,219031
HAL,2017-11-24,41.66,41.905,41.46,41.58,3352660
HAS,2017-11-24,95.31,95.46,94.59,94.65,294009
HBAN,2017-11-24,13.6,13.635,13.46,13.46,2257258
HBI,2017-11-24,19.84,19.99,19.75,19.82,1619696
HCA,2017-11-24,77.28,77.36,76.34,77.19,482260
HCN,2017-11-24,68.41,68.6,68.14,68.26,462210
HCP,2017-11-24,26.72,27,26.72,26.88,880694
HD,2017-11-24,172.11,173.1,171.7425,172.33,1853587
HES,2017-11-24,43.83,44.62,43.79,44.4,1627378
HIG,2017-11-24,56.06,56.13,55.61,55.64,435642
HII,2017-11-24,235,235,233.56,234.45,62616
HLT,2017-11-24,75.78,75.9,75.47,75.76,470449
HOG,2017-11-24,47.7,47.72,47.2,47.4,587004
HOLX,2017-11-24,40.92,40.98,40.31,40.87,1036963
HON,2017-11-24,149.37,150.43,149.285,149.66,1196256
HPE,2017-11-24,13.21,13.39,13.15,13.32,8555548
HPQ,2017-11-24,21.44,21.52,20.99,21.24,9657949
HP,2017-11-24,56.96,57,55.99,56.02,702807
HRB,2017-11-24,25.88,25.955,25.57,25.66,873457
HRL,2017-11-24,34.4,34.5,34.29,34.41,1035377
HRS,2017-11-24,142.77,144.24,142.35,143.94,310691
HSIC,2017-11-24,70.31,70.77,69.33,69.97,1755129
HST,2017-11-24,19.85,19.86,19.75,19.8,1425846
HSY,2017-11-24,108.34,108.46,107.43,107.45,291197
HUM,2017-11-24,239.38,241.74,237.2,240.51,557550
IBM,2017-11-24,151.95,152.2,151.33,151.84,1193025
ICE,2017-11-24,67.85,68.25,67.67,67.83,987547
IDXX,2017-11-24,153.72,155.19,153.7,154.81,148782
IFF,2017-11-24,151.22,152.65,151.22,152.38,138608
ILMN,2017-11-24,214.5,216.08,214.5,214.86,218144
INCY,2017-11-24,98.71,99.47,98.305,98.78,482825
INFO,2017-11-24,43.46,43.8,43.34,43.77,590447
INTC,2017-11-24,44.55,44.775,44.43,44.75,6465815
INTU,2017-11-24,151.1,153.98,151.02,153.91,1055044
IPG,2017-11-24,18.73,18.76,18.525,18.73,1944232
IP,2017-11-24,54.98,55.45,54.73,54.92,566999
IQV,2017-11-24,103.95,105.56,103.95,104.27,483627
IRM,2017-11-24,41.25,41.51,41.15,41.44,511930
IR,2017-11-24,84.88,84.95,83.96,84.23,690464
ISRG,2017-11-24,396.59,398.77,396.17,398.15,339444
ITW,2017-11-24,160,160.47,159.65,159.84,346230
IT,2017-11-24,115.96,116.45,115.01,116.39,272928
IVZ,2017-11-24,35.35,35.4,35.045,35.09,687914
JBHT,2017-11-24,104,104.98,103.96,104.16,206530
JCI,2017-11-24,36.81,36.94,36.565,36.91,1935552
JEC,2017-11-24,64.81,64.81,63.03,63.29,619304
JNJ,2017-11-24,137.5,138.38,137.31,138.01,2606832
JNPR,2017-11-24,27.01,27.44,26.91,27.34,2489966
JPM,2017-11-24,98.83,98.9,98.26,98.32,3680043
JWN,2017-11-24,41.23,41.48,40.71,40.96,974197
KEY,2017-11-24,18.29,18.29,18.12,18.14,3628843
KHC,2017-11-24,80.25,80.35,79.54,79.76,1144834
KIM,2017-11-24,18.82,18.87,18.7,18.8,1305410
KLAC,2017-11-24,104.73,105.42,104.08,105.04,891437
KMB,2017-11-24,116.33,117.0676,116.08,116.48,1013034
KMI,2017-11-24,17.18,17.385,17.16,17.19,5146138
KMX,2017-11-24,68.24,68.7999,67.75,68.05,1226091
KORS,2017-11-24,56.61,57.1,56.16,56.61,917145
KO,2017-11-24,45.89,46.045,45.86,45.88,2996338
KR,2017-11-24,23.25,23.43,22.945,22.98,3379880
KSS,2017-11-24,45.15,45.89,44.99,45.09,2063293
KSU,2017-11-24,106.55,107.09,106,106.42,261447
K,2017-11-24,64.96,65.03,64.5,64.93,797500
LB,2017-11-24,49.29,49.64,48.29,48.36,2075271
LEG,2017-11-24,46.85,46.85,46.42,46.49,206632
LEN,2017-11-24,60.74,61.35,60.69,61.02,1290840
LH,2017-11-24,151.72,152.25,149.39,151.09,389412
LKQ,2017-11-24,38.34,38.49,37.895,38.05,326606
LLL,2017-11-24,189.83,190.99,189.32,190.02,201035
LLY,2017-11-24,83.87,84.17,83.58,84.03,817624
LMT,2017-11-24,315.09,316.23,315.02,315.82,320919
LNC,2017-11-24,73.95,73.95,73.12,73.14,574158
LNT,2017-11-24,44.22,44.41,44.15,44.22,339715
LOW,2017-11-24,79.93,79.95,79.11,79.24,2842050
LRCX,2017-11-24,216.08,217.52,215.63,216.83,808728
LUK,2017-11-24,25.54,25.78,25.52,25.68,819539
LUV,2017-11-24,55.03,55.33,54.93,55.14,1374039
LYB,2017-11-24,104,104.67,103.87,104.34,929672
L,2017-11-24,49.55,49.725,49.29,49.35,356144
MAA,2017-11-24,104.51,104.75,104.1,104.16,207831
MAC,2017-11-24,64.32,64.67,63.8,64.26,402495
MAR,2017-11-24,126.51,127.1,126.38,126.5,729350
MAS,2017-11-24,40.15,40.23,39.55,39.58,981869
MAT,2017-11-24,18.98,18.98,18.43,18.51,2573172
MA,2017-11-24,151.4,153,151.2,152.74,1577489
MCD,2017-11-24,168.88,169.56,168.82,169.11,963233
MCHP,2017-11-24,90.29,91.04,90.22,90.97,727935
MCK,2017-11-24,145.8,146.42,144.05,144.66,768734
MCO,2017-11-24,149.35,150.73,149.35,150.23,290983
MDLZ,2017-11-24,42.26,42.53,42.095,42.15,3455230
MDT,2017-11-24,82.69,83.5,82.61,83.25,3165628
MET,2017-11-24,51.93,51.99,51.72,51.83,1303105
MGM,2017-11-24,33.47,33.9,33.38,33.89,1631432
MHK,2017-11-24,274.55,275.98,273.28,275.55,146216
MKC,2017-11-24,99.32,99.75,99.06,99.13,214283
MLM,2017-11-24,207.44,208.05,205.79,205.9,135009
MMC,2017-11-24,82.73,83.12,82.09,82.34,445413
MMM,2017-11-24,232.03,232.04,230.81,231.38,659116
MNST,2017-11-24,61.06,61.82,61.06,61.75,573603
MON,2017-11-24,118.2,118.355,117.9,118.13,1054288
MOS,2017-11-24,23.97,24.03,23.7,23.85,1437880
MO,2017-11-24,65.6,65.6,65.041,65.48,2075649
MPC,2017-11-24,62.16,62.25,61.58,62.03,1407446
MRK,2017-11-24,54.5,54.63,54.11,54.35,4341296
MRO,2017-11-24,14.94,15.29,14.92,15.13,6794234
MSFT,2017-11-24,83.01,83.43,82.78,83.26,7425603
MSI,2017-11-24,92.04,92.6025,91.99,92.36,234979
MS,2017-11-24,49.3,49.39,49.04,49.06,2692946
MTB,2017-11-24,160.59,160.82,158.95,159.14,180748
MTD,2017-11-24,626,635.02,625,635.02,48812
MU,2017-11-24,49.32,49.88,49.03,49.68,14203317
MYL,2017-11-24,37.17,37.57,36.89,37.37,4938554
M,2017-11-24,21.3,21.65,21.01,21.07,12860843
NAVI,2017-11-24,12.49,12.54,12.28,12.34,1252754
NBL,2017-11-24,26.14,26.22,25.94,25.99,1312203
NCLH,2017-11-24,55.41,55.74,55.01,55.5,550824
NDAQ,2017-11-24,77.3,77.43,77.08,77.25,236584
NEE,2017-11-24,155.6,156.4,155.48,156.03,636127
NEM,2017-11-24,36.73,37.06,36.655,36.68,1705593
NFLX,2017-11-24,196.65,196.9,195.33,195.75,2160535
NFX,2017-11-24,30.98,31.11,30.62,30.74,589218
NI,2017-11-24,27.11,27.195,27.02,27.04,611330
NKE,2017-11-24,59,59.35,58.91,59.32,3400441
NLSN,2017-11-24,36.67,36.7,36.23,36.51,585593
NOC,2017-11-24,302.82,303.9,302.19,302.72,273018
NOV,2017-11-24,32.09,32.11,31.735,31.85,659116
NRG,2017-11-24,29.43,29.47,28.84,29.03,1931525
NSC,2017-11-24,129.48,131.09,129.45,130.01,585799
NTAP,2017-11-24,56.1,56.55,56,56.41,1533554
NTRS,2017-11-24,94.79,94.93,93.85,94.26,272879
NUE,2017-11-24,56.44,56.6,55.84,55.93,421158
NVDA,2017-11-24,215.59,217,214.6,216.96,4518800
NWL,2017-11-24,28.33,28.55,28.0664,28.37,2773233
NWSA,2017-11-24,15.82,15.82,15.7,15.77,845567
NWS,2017-11-24,15.95,16,15.7815,15.9,197437
OKE,2017-11-24,50.83,51.34,50.82,51.04,1056003
OMC,2017-11-24,68.92,69.4,68.71,68.97,512139
ORCL,2017-11-24,48.88,49.13,48.69,49.01,6008333
ORLY,2017-11-24,217.19,219,215.43,216.26,388601
OXY,2017-11-24,68.45,68.64,68.4,68.42,1596187
O,2017-11-24,56.38,56.52,56.16,56.39,416510
PAYX,2017-11-24,64.6,64.89,64.4201,64.69,538856
PBCT,2017-11-24,18.27,18.275,18.12,18.12,605566
PCAR,2017-11-24,67.6,68.355,66.69,66.94,948392
PCG,2017-11-24,54.01,54.1,53.82,54.06,1865296
PCLN,2017-11-24,1758.17,1765.74,1754.38,1758.42,186646
PDCO,2017-11-24,35.4,35.465,34.54,35.27,1034118
PEG,2017-11-24,51.44,51.79,51.32,51.56,1991326
PEP,2017-11-24,115.65,116.3,115.425,115.9,1183004
PFE,2017-11-24,35.51,35.56,35.37,35.49,6397307
PFG,2017-11-24,68.57,68.85,68.28,68.65,415998
PGR,2017-11-24,51.86,51.95,51.61,51.85,1726318
PG,2017-11-24,88.59,88.96,88.42,88.45,2196665
PHM,2017-11-24,32.91,33.25,32.9,33.15,1626568
PH,2017-11-24,184.88,185.1,182.86,183.28,211764
PKG,2017-11-24,112.48,112.82,111.47,111.47,177969
PKI,2017-11-24,73.26,73.37,73,73.36,248426
PLD,2017-11-24,67.04,67.34,67.02,67.06,451327
PM,2017-11-24,103.8,103.9,102.98,103.18,1970521
PNC,2017-11-24,133.43,133.61,132.55,132.56,612841
PNR,2017-11-24,69.8,69.93,68.98,69.16,173177
PNW,2017-11-24,89.44,89.65,89.31,89.52,148295
PPG,2017-11-24,115.81,116.53,115.655,116.1,438775
PPL,2017-11-24,36.24,36.41,36.2,36.31,1666725
PRGO,2017-11-24,87.13,87.41,85.89,86.57,224113
PRU,2017-11-24,109.49,109.53,108.86,108.92,575673
PSA,2017-11-24,211.9,213.29,211.47,212.79,257042
PSX,2017-11-24,93.33,93.86,93.29,93.64,605671
PVH,2017-11-24,136.25,136.76,135.36,135.47,249401
PWR,2017-11-24,36.53,36.53,36.04,36.13,369104
PXD,2017-11-24,155.32,155.87,154.1,154.1,372901
PX,2017-11-24,153.05,153.85,152.76,152.88,807793
PYPL,2017-11-24,77.81,78.9,77.7,78.57,4306578
QCOM,2017-11-24,68.51,69.28,68.45,68.91,9233511
QRVO,2017-11-24,79.75,80.65,79.75,80.62,238694
RCL,2017-11-24,125.9,125.9,124.66,125.21,488595
REGN,2017-11-24,388.4,392.99,384.25,384.85,250593
REG,2017-11-24,67.9,67.98,67.44,67.81,271923
RE,2017-11-24,219.37,219.8925,217.3,217.67,299247
RF,2017-11-24,15.6,15.67,15.55,15.57,3487115
RHI,2017-11-24,54.74,54.77,54.44,54.69,388903
RHT,2017-11-24,127.27,128.36,127.02,128.36,480521
RJF,2017-11-24,85.21,85.59,84.94,84.95,218899
RL,2017-11-24,92.23,93,91.14,91.42,526570
RMD,2017-11-24,85.27,85.56,84.49,85.11,153592
ROK,2017-11-24,191.8,191.91,190.09,191.48,280013
ROP,2017-11-24,261.11,261.835,259.76,260.36,100726
ROST,2017-11-24,72.27,72.69,71.18,71.32,1045380
RRC,2017-11-24,17.77,17.7899,17.34,17.37,2394508
RSG,2017-11-24,62.45,62.55,62.23,62.33,602581
RTN,2017-11-24,185.55,186.44,185.55,186.06,434277
SBAC,2017-11-24,167.8,171.29,167.54,169.72,568187
SBUX,2017-11-24,57.19,57.19,56.71,56.8,3479177
SCG,2017-11-24,43.53,43.66,41.72,41.86,1335475
SCHW,2017-11-24,46.03,46.07,45.73,45.78,1269015
SEE,2017-11-24,45.59,45.71,45.235,45.57,2628326
SHW,2017-11-24,392,394.91,391.94,394.03,148204
SIG,2017-11-24,52.98,53.069,49.33,49.8,3761599
SJM,2017-11-24,113.24,113.27,111.18,111.37,595463
SLB,2017-11-24,62.4,62.45,61.85,61.93,2967471
SLG,2017-11-24,101.21,101.32,100.56,100.98,210267
SNA,2017-11-24,161.74,162,159.54,159.7,126112
SNI,2017-11-24,80.74,80.94,80.22,80.37,156001
SNPS,2017-11-24,89.55,90.33,89.46,90.15,445909
SO,2017-11-24,51.4,51.66,51.36,51.39,1155785
SPGI,2017-11-24,163.48,164.63,163.34,164.14,253718
SPG,2017-11-24,159.11,159.89,157.49,158,589498
SRCL,2017-11-24,63.02,63.32,62.67,63.05,263556
SRE,2017-11-24,118.96,119.32,118.45,118.7,306613
STI,2017-11-24,57.77,57.78,57.17,57.21,833130
STT,2017-11-24,93.13,93.13,92.2,92.46,534879
STX,2017-11-24,40.36,40.55,39.97,40.29,1340056
STZ,2017-11-24,220.93,221.88,219.96,221.88,303028
SWKS,2017-11-24,108.67,109.85,108.42,109.75,617129
SWK,2017-11-24,166.48,166.71,165.58,165.99,228275
SYF,2017-11-24,33.73,33.755,33.42,33.49,2372259
SYK,2017-11-24,154.85,155.15,153.61,154.67,581130
SYMC,2017-11-24,28.44,28.67,28.42,28.56,2067327
SYY,2017-11-24,55.01,55.2,54.7501,54.92,621067
TAP,2017-11-24,79.93,79.93,79.49,79.67,293980
TDG,2017-11-24,270.32,275.99,268.97,275.65,296415
TEL,2017-11-24,94.91,95.48,94.59,95.26,685596
TGT,2017-11-24,58.05,58.13,55.83,55.88,5892390
TIF,2017-11-24,94.3,94.74,92.95,93.04,711346
TJX,2017-11-24,71.16,71.45,70.75,70.87,1603376
TMK,2017-11-24,85.39,85.515,85.1,85.16,173616
TMO,2017-11-24,193,193.76,192.3,193.51,374481
TPR,2017-11-24,41.05,41.26,40.82,40.86,795149
TRIP,2017-11-24,34.13,34.3403,33.62,34.17,2253458
TROW,2017-11-24,98.22,98.31,97.49,97.88,488039
TRV,2017-11-24,130.03,130.26,129.6,129.83,305358
TSCO,2017-11-24,64.6,64.72,64.12,64.29,543507
TSN,2017-11-24,79.87,80.61,79.64,80.47,1104475
TSS,2017-11-24,74.13,74.72,74.13,74.51,264845
TWX,2017-11-24,90.02,90.2,89.5,89.5,1768431
TXN,2017-11-24,98.2,99.33,98.19,99.3,1288450
TXT,2017-11-24,53.67,53.8,53.28,53.3,523302
T,2017-11-24,34.87,34.95,34.74,34.81,9203078
UAA,2017-11-24,13.14,13.2499,12.915,12.99,1945428
UAL,2017-11-24,59.62,59.75,59.25,59.43,1196697
UA,2017-11-24,11.71,11.75,11.53,11.59,2187890
UDR,2017-11-24,39.73,39.8,39.62,39.67,372636
UHS,2017-11-24,100.34,100.59,99.07,100.48,384329
ULTA,2017-11-24,212.69,214.08,209.27,210.37,438178
UNH,2017-11-24,212,212.93,211,212.51,743961
UNM,2017-11-24,54.02,54.21,53.93,54.09,542625
UNP,2017-11-24,118.03,118.87,117.79,118.25,1302832
UPS,2017-11-24,114,114.19,112.96,113.14,891718
URI,2017-11-24,153.61,155.45,152.16,153.16,768115
USB,2017-11-24,52,52.07,51.7,51.83,1466876
UTX,2017-11-24,117,117.16,116.35,116.91,1486366
VAR,2017-11-24,108.91,109.21,108.18,108.87,211351
VFC,2017-11-24,73.5,74.06,73.48,73.89,1266606
VIAB,2017-11-24,26.72,26.94,26.24,26.29,2141425
VLO,2017-11-24,82.68,82.85,82.06,82.25,1623414
VMC,2017-11-24,122.61,122.97,121.76,122.32,287589
VNO,2017-11-24,76.75,76.94,76.03,76.15,261028
VRSK,2017-11-24,93.8,94.13,93.52,93.88,223848
VRSN,2017-11-24,116.2,117.5,115.8,117.24,314637
VRTX,2017-11-24,146.08,147.9,146.04,146.55,660987
VTR,2017-11-24,64.44,64.93,64.37,64.68,598361
VZ,2017-11-24,47.06,47.18,46.845,47.01,5097203
V,2017-11-24,111.31,112.16,111.14,111.97,3045750
WAT,2017-11-24,196.4,197.93,194.67,195.95,153380
WBA,2017-11-24,71.01,71.41,70.22,70.28,1682964
WDC,2017-11-24,92.96,93.16,92.25,92.78,937142
WEC,2017-11-24,68.37,68.93,68.27,68.53,486449
WFC,2017-11-24,54.19,54.3088,54,54.09,5386489
WHR,2017-11-24,167.84,168.75,166.83,167.82,336316
WLTW,2017-11-24,159.25,159.79,158.68,159.52,333855
WMB,2017-11-24,27.87,28.42,27.8575,28.07,3377363
WMT,2017-11-24,96.87,97.23,96.53,96.62,4496117
WM,2017-11-24,80.33,80.5,79.76,80.38,540674
WRK,2017-11-24,59.21,59.38,58.66,58.86,350754
WU,2017-11-24,19.58,19.7,19.5,19.65,1551150
WYNN,2017-11-24,158.58,159.99,158.4,159.42,436994
WYN,2017-11-24,109.34,109.58,108.78,109.07,225679
WY,2017-11-24,36.24,36.5,36.11,36.17,709620
XEC,2017-11-24,116.77,117.14,116.09,116.52,339790
XEL,2017-11-24,50.67,50.88,50.635,50.71,956018
XLNX,2017-11-24,72.4,73,72.4,72.88,426684
XL,2017-11-24,38.31,38.42,37.98,38.08,511204
XOM,2017-11-24,81.44,81.7,81.22,81.42,3851283
XRAY,2017-11-24,67.22,67.58,67.2,67.51,589619
XRX,2017-11-24,28.46,28.51,28.2001,28.49,675277
XYL,2017-11-24,67.51,67.99,67.32,67.69,195883
YUM,2017-11-24,79.25,79.71,79.14,79.18,682543
ZBH,2017-11-24,112.95,113.31,112.08,113.07,289061
ZION,2017-11-24,46.65,46.84,46.31,46.35,688600
ZTS,2017-11-24,71.17,71.42,70.93,71.29,1200253
AAL,2017-11-27,48.61,48.8336,48.3,48.42,2630803
AAPL,2017-11-27,175.05,175.08,173.34,174.09,20716802
AAP,2017-11-27,89.61,90.7839,89.04,89.87,858761
ABBV,2017-11-27,94.69,95.63,94.44,95.42,3044642
ABC,2017-11-27,81.07,81.78,80.65,81.12,1181051
ABT,2017-11-27,56.17,56.52,56.01,56.15,4518295
ACN,2017-11-27,148,148.1,147.43,147.5,1352108
ADBE,2017-11-27,184.83,185.84,184.09,185,1305108
ADI,2017-11-27,88.49,88.83,87.4,87.45,2890664
ADM,2017-11-27,39.16,39.205,38.86,39.07,2453351
ADP,2017-11-27,110.41,110.64,109.835,110.14,1466782
ADSK,2017-11-27,130.19,130.92,129.26,130.24,2337226
ADS,2017-11-27,221.74,222.81,221.13,221.45,258164
AEE,2017-11-27,63.12,63.6,62.9644,63.39,1168444
AEP,2017-11-27,76.72,76.88,76.45,76.74,1629197
AES,2017-11-27,10.74,10.76,10.61,10.74,5929365
AET,2017-11-27,175.8,176.96,174.8,176.09,1462836
AFL,2017-11-27,85.09,85.95,84.99,85.44,1767658
AGN,2017-11-27,173.59,174.54,171.16,172.38,2292538
AIG,2017-11-27,59.1,59.19,58.69,58.76,4204727
AIV,2017-11-27,44.84,44.86,44.39,44.4,578810
AIZ,2017-11-27,98.2,98.78,97.78,97.97,383005
AJG,2017-11-27,65.31,65.92,65.31,65.71,2632673
AKAM,2017-11-27,55.25,55.72,54.39,55.35,4296969
ALB,2017-11-27,137.06,137.35,136.19,136.23,773901
ALGN,2017-11-27,255.78,263.9,255.54,262.42,1049149
ALK,2017-11-27,65.45,65.77,64.971,65.36,1254436
ALLE,2017-11-27,83.11,84.155,82.59,83.1,720583
ALL,2017-11-27,99.23,99.93,99.14,99.41,1459582
ALXN,2017-11-27,108.64,110.91,107.22,107.75,2334083
AMAT,2017-11-27,56.92,57.33,56.27,56.94,7962088
AMD,2017-11-27,11.34,11.74,11.3358,11.55,41798250
AME,2017-11-27,70.32,70.8,70.23,70.6,911502
AMGN,2017-11-27,170.56,171.26,169.56,169.71,2150128
AMG,2017-11-27,190.35,193.05,190.35,192.68,296867
AMP,2017-11-27,159.97,161.26,159.03,159.25,1133655
AMT,2017-11-27,147.51,149.31,147.51,148.23,1489007
AMZN,2017-11-27,1202.66,1213.41,1191.15,1195.83,6744045
ANDV,2017-11-27,104.29,104.29,103,103.55,1152674
ANSS,2017-11-27,151.91,152.44,150.14,150.88,593706
ANTM,2017-11-27,220.81,221.215,219.39,220.03,2132475
AON,2017-11-27,138.55,138.9,138.11,138.12,1384072
AOS,2017-11-27,60.5,61.56,60.44,61.37,1365505
APA,2017-11-27,40.97,41.18,39.74,39.86,2944077
APC,2017-11-27,47.96,47.96,47.355,47.69,4839841
APD,2017-11-27,161.78,161.9299,160.81,160.94,819493
APH,2017-11-27,90.77,90.96,90.375,90.38,1198363
ARE,2017-11-27,127.23,127.9,126.75,127.23,349674
ARNC,2017-11-27,23.92,24,23.04,23.61,4575294
ATVI,2017-11-27,66.18,66.45,65.63,65.74,4116620
AVB,2017-11-27,184.34,184.79,182.42,182.84,575351
AVGO,2017-11-27,280.26,285.68,279.77,284.62,2623009
AVY,2017-11-27,111.67,112.28,111.31,111.92,558104
AWK,2017-11-27,88.63,89.45,88.63,89.2,695664
AXP,2017-11-27,93.57,94,93.36,93.47,2731266
AYI,2017-11-27,158.41,160.24,156.27,159.85,381916
AZO,2017-11-27,634.05,644.83,633.51,637.95,349898
A,2017-11-27,69.22,69.49,69.17,69.31,1439275
BAC,2017-11-27,26.52,26.92,26.51,26.59,44828641
BAX,2017-11-27,64.24,64.78,64.01,64.74,2563101
BA,2017-11-27,265.38,266.84,264.72,265.58,1772196
BBT,2017-11-27,46.4,46.6,46.3,46.49,3158978
BBY,2017-11-27,57.55,58.35,56.8,57.02,3939646
BDX,2017-11-27,226.3,227.84,224.85,225.4,1044347
BEN,2017-11-27,41.23,41.5,41.14,41.18,1814284
BF.B,2017-11-27,58.85,59.5,58.69,59.44,433106
BHF,2017-11-27,57.25,57.66,56.7901,57.61,601418
BHGE,2017-11-27,30.67,30.8,30.18,30.31,2622592
BIIB,2017-11-27,310.07,312.45,307.01,311.73,1353334
BK,2017-11-27,52.37,52.57,52.035,52.18,4774139
BLK,2017-11-27,480.7,484.17,480.22,481.96,339337
BLL,2017-11-27,40,40.28,39.94,40.04,1947724
BMY,2017-11-27,61.53,61.84,61.34,61.61,3032616
BRK.B,2017-11-27,182.74,183.87,182.41,183.49,2985187
BSX,2017-11-27,28.69,28.69,28.45,28.51,3255106
BWA,2017-11-27,52.95,53.19,52.72,53.05,1308963
BXP,2017-11-27,125.49,126.025,124.9657,125.23,351578
CAG,2017-11-27,35.45,36.0552,35.44,35.94,2659292
CAH,2017-11-27,56.42,56.6305,55.485,55.89,2987490
CAT,2017-11-27,137.47,138.2698,136.89,137.19,2585375
CA,2017-11-27,32.69,33,32.575,32.63,1426403
CBG,2017-11-27,42.74,42.97,42.46,42.47,1828031
CBOE,2017-11-27,120.58,121.0186,120.3941,120.5,786428
CBS,2017-11-27,56.73,56.75,55.49,55.96,6221659
CB,2017-11-27,148.93,149.7,148.16,149.26,798175
CCI,2017-11-27,113.48,114.53,113.1261,113.29,1095068
CCL,2017-11-27,66.76,67.17,66.08,66.16,3278300
CDNS,2017-11-27,45.51,45.51,44.99,45.14,2064027
CELG,2017-11-27,104.41,105.34,103.05,103.33,4683962
CERN,2017-11-27,70.63,70.88,69.2,69.52,3072484
CFG,2017-11-27,37.74,37.87,37.465,37.63,2299751
CF,2017-11-27,36.05,36.41,35.84,35.92,3235581
CHD,2017-11-27,44.74,45.26,44.72,45.1,1491090
CHK,2017-11-27,3.92,3.93,3.8,3.81,18732926
CHRW,2017-11-27,79.5,80.04,79.36,79.54,1067986
CHTR,2017-11-27,327.69,327.69,319.5,321.84,2092355
CINF,2017-11-27,72.73,73.58,72.541,73.41,420004
CI,2017-11-27,200.92,202.15,199.87,199.93,1477505
CLX,2017-11-27,135.2,136.18,134.68,135.67,644187
CL,2017-11-27,72.29,72.46,71.91,72,3295063
CMA,2017-11-27,78.76,79.29,78.39,78.64,1039552
CMCSA,2017-11-27,35.78,35.87,35.31,35.55,24580496
CME,2017-11-27,142.28,143.42,141.99,142.07,1060125
CMG,2017-11-27,278.86,279.969,271.65,274.52,966879
CMI,2017-11-27,160.66,162.1,160.65,161.16,1149220
CMS,2017-11-27,49.62,49.85,49.42,49.75,1568975
CNC,2017-11-27,96.69,98.9,96.65,98.09,1495189
CNP,2017-11-27,29.11,29.57,29.05,29.54,2607495
COF,2017-11-27,87.33,87.38,86.565,86.87,1629468
COG,2017-11-27,29.4,29.465,29.08,29.14,2858403
COL,2017-11-27,132.58,132.85,132.3,132.41,571446
COO,2017-11-27,243.41,244.07,242.01,243.29,206181
COP,2017-11-27,50.22,50.25,49.08,49.16,6369003
COST,2017-11-27,172.25,173.06,171.12,172.61,2346837
COTY,2017-11-27,16.98,17.06,16.71,17,4980532
CPB,2017-11-27,46.04,46.88,46.04,46.78,1961959
CRM,2017-11-27,106.79,107.28,105.86,106.58,5144239
CSCO,2017-11-27,36.51,37.09,36.5,36.87,20942222
CSRA,2017-11-27,28.36,28.51,28.21,28.42,1346533
CSX,2017-11-27,50.91,51.09,50.22,50.66,4525305
CTAS,2017-11-27,147.91,149.1,147.61,147.96,524665
CTL,2017-11-27,13.85,14.05,13.56,13.62,13763783
CTSH,2017-11-27,72.23,72.61,72.001,72.4,3993994
CTXS,2017-11-27,86.4,86.6,85.95,86.15,988482
CVS,2017-11-27,70.62,70.94,70.21,70.4,6146313
CVX,2017-11-27,115.85,116.03,115.24,115.59,4490338
CXO,2017-11-27,139.72,140.34,137.79,138.42,1456347
C,2017-11-27,71.99,72.36,71.305,71.39,12615197
DAL,2017-11-27,50.05,50.16,49.4,49.59,5032320
DE,2017-11-27,145.75,148.83,145.32,148.77,3880838
DFS,2017-11-27,65.49,65.82,65.13,65.34,1764582
DGX,2017-11-27,91.73,92.66,91.48,92.5,981800
DG,2017-11-27,86.52,87.285,85.57,86.35,2932063
DHI,2017-11-27,50,50,49.39,49.47,3753922
DHR,2017-11-27,94.19,94.28,93.83,94.05,1398357
DISCA,2017-11-27,17.52,17.56,17.2,17.47,3781047
DISCK,2017-11-27,16.51,16.55,16.13,16.39,4059114
DISH,2017-11-27,49.99,49.99,49.12,49.65,1570697
DIS,2017-11-27,102.63,102.97,102.38,102.79,4007511
DLR,2017-11-27,117.87,118.32,117.38,118.06,1177325
DLTR,2017-11-27,98.32,98.98,97.7,98.2,2517817
DOV,2017-11-27,94.48,94.86,94.19,94.4,352518
DPS,2017-11-27,86.73,87.49,86.41,86.91,834163
DRE,2017-11-27,29.22,29.31,29.01,29.08,1511815
DRI,2017-11-27,80.15,80.55,79.88,80.28,1010482
DTE,2017-11-27,112.5,113.87,112.5,113.64,1511386
DUK,2017-11-27,88.89,89.02,88.41,88.88,3129284
DVA,2017-11-27,57.2,58.18,56.53,57.99,2886900
DVN,2017-11-27,37.83,37.83,36.775,36.79,4591204
DWDP,2017-11-27,71.03,71.05,70.02,70.13,6865430
DXC,2017-11-27,98.1,98.47,97.5,97.54,1444909
D,2017-11-27,82.3,83.13,82.106,82.96,2305414
EA,2017-11-27,107.86,108.285,106.79,106.99,2540099
EBAY,2017-11-27,35.88,36.2,35.7905,35.99,7221698
ECL,2017-11-27,132.97,133.585,132.59,132.81,881045
ED,2017-11-27,87,87.71,86.82,87.5,1140789
EFX,2017-11-27,110.09,110.72,109.42,110.5,657050
EIX,2017-11-27,80.62,81.02,80.34,80.82,918158
EL,2017-11-27,126.1,126.46,124.67,125.15,1592967
EMN,2017-11-27,91.14,91.19,90.71,90.89,621632
EMR,2017-11-27,61.62,62.28,61.62,61.88,3663521
EOG,2017-11-27,101.57,101.785,99.22,99.82,2947797
EQIX,2017-11-27,474.04,481.24,472.11,478.92,316486
EQR,2017-11-27,68.13,68.39,67.6,67.63,1280974
EQT,2017-11-27,57.8,57.91,56.47,56.88,3714423
ESRX,2017-11-27,61.18,61.62,60.75,61.47,3700739
ESS,2017-11-27,250.41,250.62,247.57,247.61,362601
ES,2017-11-27,64.2,64.64,64.01,64.42,1058884
ETFC,2017-11-27,44.81,45.33,44.81,45.13,1938798
ETN,2017-11-27,75.94,76.05,75.53,75.53,1493915
ETR,2017-11-27,85.6,86.38,85.25,86.08,1463578
EVHC,2017-11-27,29.8,30.24,29.17,30.07,2706005
EW,2017-11-27,109.36,110.1,108.89,109.86,1100928
EXC,2017-11-27,41.7,41.82,41.46,41.65,4359227
EXPD,2017-11-27,59.82,60.49,59.62,60.25,1082775
EXPE,2017-11-27,126.95,128.43,126.64,126.68,1445116
EXR,2017-11-27,87.57,87.81,87.32,87.4,1075195
FAST,2017-11-27,49.03,49.74,48.75,48.95,1450571
FBHS,2017-11-27,64.77,64.96,64.42,64.52,518980
FB,2017-11-27,182.56,183.73,181.99,183.03,12344516
FCX,2017-11-27,14.25,14.3,13.965,14.09,11047393
FDX,2017-11-27,217.11,218.36,216.36,217.87,1245096
FE,2017-11-27,34.04,34.055,33.73,33.94,4417140
FFIV,2017-11-27,123.32,124.27,122.89,123.7,672170
FISV,2017-11-27,128.38,128.63,127.67,128.16,595649
FIS,2017-11-27,92.34,92.37,91.53,91.97,1154971
FITB,2017-11-27,28.25,28.4,28.15,28.4,5402715
FLIR,2017-11-27,47.07,47.48,46.83,47.08,811477
FLR,2017-11-27,46.79,47.13,46.5,46.93,1008515
FLS,2017-11-27,39.04,39.94,39.04,39.88,892501
FL,2017-11-27,40.34,40.91,38.96,39.4,5660096
FMC,2017-11-27,94.61,95.23,93.71,93.81,901287
FOXA,2017-11-27,30.43,30.56,30.32,30.39,4014741
FOX,2017-11-27,29.72,29.89,29.67,29.7,2922052
FRT,2017-11-27,131.71,131.83,130.58,130.69,237765
FTI,2017-11-27,26.71,26.765,26.46,26.69,3795954
FTV,2017-11-27,72.33,73.035,72.215,72.76,958946
F,2017-11-27,12.09,12.19,12.06,12.11,28525156
GD,2017-11-27,200,201.35,199.76,201.07,1026736
GE,2017-11-27,18.34,18.5,18.09,18.12,78852430
GGP,2017-11-27,23.35,23.42,23.16,23.24,8856182
GILD,2017-11-27,72.51,72.6,71.52,71.7,4907467
GIS,2017-11-27,53.67,54.18,53.42,54.05,3057966
GLW,2017-11-27,31.78,32.08,31.7,32.05,6402655
GM,2017-11-27,44.47,44.49,43.88,44.17,8652578
GOOGL,2017-11-27,1058.57,1073.04,1054.77,1072.01,1771491
GOOG,2017-11-27,1040,1055.46,1038.44,1054.21,1307881
GPC,2017-11-27,86.96,87.74,86.92,87.62,675481
GPN,2017-11-27,103.78,104.19,102.74,103.89,686347
GPS,2017-11-27,30.05,30.94,29.9,30,6738914
GRMN,2017-11-27,61.84,62.08,61.67,61.7,562648
GS,2017-11-27,235.75,236.88,234.8,235.11,1999613
GT,2017-11-27,30.69,30.9232,30.61,30.89,2376196
GWW,2017-11-27,200.68,203.51,200.33,203.1,549038
HAL,2017-11-27,41.35,41.65,40.89,41.07,5376413
HAS,2017-11-27,94.92,95.22,93.48,93.7,703750
HBAN,2017-11-27,13.45,13.58,13.43,13.5,5934586
HBI,2017-11-27,19.85,19.92,19.565,19.67,4324616
HCA,2017-11-27,77.19,77.69,76.48,77.35,1347702
HCN,2017-11-27,68.19,68.27,67.46,67.47,1209887
HCP,2017-11-27,26.87,26.93,26.69,26.69,3106585
HD,2017-11-27,172.87,174.91,172.38,174.16,4539828
HES,2017-11-27,43.94,44.11,42.9,43.1,4746359
HIG,2017-11-27,55.73,55.99,55.64,55.8,1064360
HII,2017-11-27,233.79,235.51,233.59,235.05,135821
HLT,2017-11-27,75.76,76.16,75.67,76,1407045
HOG,2017-11-27,47.4,47.64,47.08,47.52,1088291
HOLX,2017-11-27,40.84,41.04,40.48,40.77,2098565
HON,2017-11-27,149.91,151.1,149.71,150.43,2284568
HPE,2017-11-27,13.21,13.54,13.1503,13.47,13862731
HPQ,2017-11-27,21.17,21.33,20.955,21.25,15350089
HP,2017-11-27,55.73,55.905,55.04,55.56,1161718
HRB,2017-11-27,25.65,25.7,25.075,25.49,1847071
HRL,2017-11-27,34.39,34.65,33.96,34.18,4252995
HRS,2017-11-27,144.03,144.24,143.1,143.5,502061
HSIC,2017-11-27,69.95,70.47,69.63,69.89,1697991
HST,2017-11-27,19.78,19.9,19.58,19.6,4257285
HSY,2017-11-27,107.75,108.6975,107.14,108.37,634626
HUM,2017-11-27,241.82,244.07,239.54,243.56,1743508
IBM,2017-11-27,152.06,152.49,151.62,151.98,3374042
ICE,2017-11-27,67.98,68.22,67.8,68.1,2037007
IDXX,2017-11-27,154.75,156.535,153.87,155.43,375375
IFF,2017-11-27,152.3,153.28,151.28,151.47,225108
ILMN,2017-11-27,215,224.245,213.33,223.84,1472243
INCY,2017-11-27,98.93,99.33,97.43,97.86,1390354
INFO,2017-11-27,43.67,43.92,43.33,43.87,2032589
INTC,2017-11-27,44.42,44.61,44.2736,44.49,18202115
INTU,2017-11-27,153.81,155.12,153.35,154.77,1609604
IPG,2017-11-27,18.75,18.92,18.51,18.58,8275280
IP,2017-11-27,54.91,55.2,54.63,55.04,1601096
IQV,2017-11-27,104.27,104.72,102.28,102.55,1146270
IRM,2017-11-27,41.4,41.46,40.21,40.5,2999856
IR,2017-11-27,84.23,85,84.18,84.73,1263878
ISRG,2017-11-27,399,405.05,398.99,403.7,780353
ITW,2017-11-27,160.08,161.1,159.85,160.82,759550
IT,2017-11-27,116.72,118.55,116.21,118.32,532303
IVZ,2017-11-27,35.14,35.32,35,35.2,2960694
JBHT,2017-11-27,104.29,104.75,103.25,103.64,465348
JCI,2017-11-27,36.93,37.25,36.69,37.09,6357792
JEC,2017-11-27,63.33,63.9,62.89,63.32,903060
JNJ,2017-11-27,137.51,138.31,137.48,138.1,3933071
JNPR,2017-11-27,27.46,27.63,27.1,27.38,6885666
JPM,2017-11-27,98.31,99.13,97.93,97.93,13076207
JWN,2017-11-27,41.08,41.8999,40.61,41.34,2857388
KEY,2017-11-27,18.06,18.11,17.95,18.01,8470596
KHC,2017-11-27,79.76,80.04,79.45,79.61,4604973
KIM,2017-11-27,18.58,18.64,18.11,18.19,7515523
KLAC,2017-11-27,103.64,105.1,102.3,104.39,1323952
KMB,2017-11-27,116.6,117.1,116.29,116.76,1424495
KMI,2017-11-27,17.15,17.17,16.84,16.96,11961856
KMX,2017-11-27,68.24,68.57,67.68,67.87,1488120
KORS,2017-11-27,57,57.37,56.45,56.61,1689274
KO,2017-11-27,45.88,45.99,45.81,45.9,5649156
KR,2017-11-27,23,23.33,22.95,23.18,9671603
KSS,2017-11-27,45.22,45.83,44.63,45.21,3108255
KSU,2017-11-27,106.4,107.34,105.34,106.15,973986
K,2017-11-27,64.9,65.34,64.4,65.07,1877952
LB,2017-11-27,48.55,50.78,48.37,50.34,3878850
LEG,2017-11-27,46.51,46.59,46.28,46.45,757189
LEN,2017-11-27,61.01,61.13,60.23,60.75,3958000
LH,2017-11-27,150.78,151.67,150.28,151.55,597399
LKQ,2017-11-27,38.21,38.49,38,38.38,1080207
LLL,2017-11-27,190,192.89,189.38,192.8,414386
LLY,2017-11-27,84.15,85.25,84.03,84.81,2980900
LMT,2017-11-27,316,316.89,315.045,316.7,657817
LNC,2017-11-27,73.21,73.61,72.99,73.26,810035
LNT,2017-11-27,44.33,44.64,44.11,44.61,934064
LOW,2017-11-27,79.95,80.7799,79.54,79.83,6651117
LRCX,2017-11-27,212.57,213.46,208,210.93,2732691
LUK,2017-11-27,25.59,25.8,25.47,25.67,1143897
LUV,2017-11-27,55.14,55.23,54.49,54.6,3129130
LYB,2017-11-27,104.63,104.79,103.56,104.38,1627261
L,2017-11-27,49.44,49.76,49.38,49.66,789523
MAA,2017-11-27,103.6,104.09,103.27,103.29,534015
MAC,2017-11-27,64.29,64.32,62.11,63.81,1803988
MAR,2017-11-27,126.33,127.37,126.33,126.93,2560256
MAS,2017-11-27,39.6,40.11,39.6,40.06,1701885
MAT,2017-11-27,18.5,18.63,18.12,18.23,6896135
MA,2017-11-27,153.07,153.94,152.72,152.97,3260192
MCD,2017-11-27,168.9,169.18,168.09,168.96,2082561
MCHP,2017-11-27,90.47,90.62,88.63,88.93,2571393
MCK,2017-11-27,144.28,145.96,144.28,144.85,1831595
MCO,2017-11-27,150.24,151.41,149.72,149.87,609103
MDLZ,2017-11-27,42.23,42.63,42.22,42.47,6480067
MDT,2017-11-27,83.26,83.535,81.06,81.41,6346517
MET,2017-11-27,51.83,51.97,51.13,51.37,3746226
MGM,2017-11-27,33.77,33.83,33.47,33.67,5555870
MHK,2017-11-27,276.6,277.68,274.67,275.53,467534
MKC,2017-11-27,99.44,100.26,99.12,100.12,723136
MLM,2017-11-27,206,206.7,200.27,201.82,621919
MMC,2017-11-27,82.52,82.84,82.43,82.5,987021
MMM,2017-11-27,231.75,234.5289,231.13,234,1780831
MNST,2017-11-27,61.76,61.98,61.39,61.77,1263506
MON,2017-11-27,118.25,118.63,118.15,118.37,1440481
MOS,2017-11-27,23.79,23.93,23.475,23.48,2988487
MO,2017-11-27,65.41,65.59,64.95,65.07,4854656
MPC,2017-11-27,61.95,62.45,61.6,61.88,6393029
MRK,2017-11-27,54.41,54.6,54.2,54.55,10100064
MRO,2017-11-27,14.87,14.96,14.46,14.48,11718222
MSFT,2017-11-27,83.31,83.98,83.3,83.87,18265242
MSI,2017-11-27,92.61,93.24,92.32,92.88,519238
MS,2017-11-27,48.98,49.32,48.71,49,5025564
MTB,2017-11-27,159.08,160.365,158.56,159.5,361857
MTD,2017-11-27,634.4,637.485,632.1,633.76,120769
MU,2017-11-27,47.96,48.39,47.09,48.05,44469667
MYL,2017-11-27,37.26,37.285,36.12,36.46,5693462
M,2017-11-27,21.14,21.3617,20.6,21.21,16701516
NAVI,2017-11-27,12.35,12.35,11.95,11.98,3549889
NBL,2017-11-27,25.78,25.92,25.455,25.54,4596285
NCLH,2017-11-27,55.55,56.03,55.47,55.61,1232845
NDAQ,2017-11-27,77.48,77.74,77.08,77.23,405621
NEE,2017-11-27,156.25,157.56,155.91,157,1517672
NEM,2017-11-27,36.97,37.11,36.6708,37.1,4760479
NFLX,2017-11-27,195.56,195.85,194,195.05,3210145
NFX,2017-11-27,30.54,30.6,29.69,29.69,1742166
NI,2017-11-27,27.08,27.15,26.875,27.1,2736967
NKE,2017-11-27,59.2,59.7,59.17,59.63,7891587
NLSN,2017-11-27,36.54,36.66,36.19,36.58,2166568
NOC,2017-11-27,302.89,304.25,302.08,303.63,511628
NOV,2017-11-27,31.66,32.04,31.55,31.63,2666137
NRG,2017-11-27,29.01,29.24,28.71,28.77,5932642
NSC,2017-11-27,128.37,129.04,126.4,127.48,1642458
NTAP,2017-11-27,56,56.32,55.205,56.23,2918880
NTRS,2017-11-27,94.19,95.16,93.88,94.11,728178
NUE,2017-11-27,55.94,56,55.17,55.85,1763046
NVDA,2017-11-27,217.31,217.36,214.01,214.14,10572364
NWL,2017-11-27,28.36,29.81,28.29,29.79,9351200
NWSA,2017-11-27,15.76,15.81,15.65,15.74,2445495
NWS,2017-11-27,16,16,15.85,15.95,666769
OKE,2017-11-27,50.8,51.03,49.65,50.02,2638137
OMC,2017-11-27,69,69.33,68.66,68.84,1652063
ORCL,2017-11-27,48.94,49.22,48.75,48.88,13395574
ORLY,2017-11-27,217.13,218.81,214.865,216.34,789436
OXY,2017-11-27,68.17,68.42,67.6601,68.08,8203533
O,2017-11-27,56.4,56.54,56.11,56.22,1448402
PAYX,2017-11-27,64.64,64.86,64.285,64.68,1241476
PBCT,2017-11-27,18.13,18.27,18.11,18.17,1125417
PCAR,2017-11-27,67.03,67.43,66.84,66.9,2504373
PCG,2017-11-27,54,54.25,53.73,54.19,3104519
PCLN,2017-11-27,1760.15,1777.08,1746.39,1763.4,443251
PDCO,2017-11-27,35.33,36.465,35.02,36.06,1774046
PEG,2017-11-27,51.59,51.74,51.32,51.58,3549152
PEP,2017-11-27,116,116.4,115.66,115.85,2818867
PFE,2017-11-27,35.52,35.65,35.38,35.49,10292760
PFG,2017-11-27,68.67,68.87,68.45,68.68,968575
PGR,2017-11-27,51.93,52.24,51.8601,52.07,2086846
PG,2017-11-27,88.33,89.095,88.15,88.96,6199673
PHM,2017-11-27,33.1,33.12,32.76,32.79,3887062
PH,2017-11-27,183.26,184.03,182.84,183.81,435447
PKG,2017-11-27,111.5,112.58,111.05,111.42,546009
PKI,2017-11-27,73.16,73.74,73.07,73.56,480759
PLD,2017-11-27,67.24,67.25,66.72,66.87,1211690
PM,2017-11-27,103.25,103.31,102.72,102.72,3377136
PNC,2017-11-27,132.6,133.18,132.24,132.56,1190667
PNR,2017-11-27,69.11,69.3,68.84,69.11,654657
PNW,2017-11-27,89.59,90.05,89.23,90.01,627529
PPG,2017-11-27,115.95,116.375,115.71,115.85,1196328
PPL,2017-11-27,36.4,36.82,36.25,36.58,4457612
PRGO,2017-11-27,86.93,87.23,85.42,86.06,859354
PRU,2017-11-27,109.06,109.87,109.06,109.51,1512857
PSA,2017-11-27,213.43,216.11,212.73,214.93,957767
PSX,2017-11-27,93.54,93.637,92.55,92.81,2066230
PVH,2017-11-27,135.48,137.1,134.83,135.24,936069
PWR,2017-11-27,36.16,36.31,36.02,36.16,1021166
PXD,2017-11-27,153.6,153.6,148.985,150.58,1379609
PX,2017-11-27,153.42,153.92,151.87,152.08,1253072
PYPL,2017-11-27,78.63,79.385,77.71,77.84,6780920
QCOM,2017-11-27,68.6,68.92,68.04,68.14,20404556
QRVO,2017-11-27,80,80.43,79.221,79.74,905869
RCL,2017-11-27,125.45,126.1892,124.87,125.25,859311
REGN,2017-11-27,379,384,372.74,374.53,1194529
REG,2017-11-27,68.06,68.11,67.33,67.42,483004
RE,2017-11-27,219.46,223.73,217.91,223.07,950503
RF,2017-11-27,15.61,15.63,15.47,15.52,7915613
RHI,2017-11-27,54.7,55.49,54.59,54.91,648119
RHT,2017-11-27,128.78,129.11,127.46,128.2,1058048
RJF,2017-11-27,84.95,85.73,84.83,85.29,514684
RL,2017-11-27,91.78,92.5,91.55,92.37,899980
RMD,2017-11-27,84.9,85.01,84.38,84.68,506908
ROK,2017-11-27,192.01,192.62,190.64,191.04,680167
ROP,2017-11-27,261.06,262.84,259.96,260.63,331487
ROST,2017-11-27,71.6,71.955,71.02,71.33,2557214
RRC,2017-11-27,17.39,17.71,17.075,17.65,4931531
RSG,2017-11-27,62.5,62.86,62.44,62.65,1113970
RTN,2017-11-27,186,187.17,185.52,186.85,1165598
SBAC,2017-11-27,171,172.93,170.67,172.35,1134551
SBUX,2017-11-27,56.83,56.9207,55.751,55.91,10580296
SCG,2017-11-27,41.99,42.67,41.53,42.62,1990801
SCHW,2017-11-27,45.8,46.16,45.74,45.77,3967368
SEE,2017-11-27,45.58,46.87,45.44,46.56,3193996
SHW,2017-11-27,394,395,389.91,390.21,506208
SIG,2017-11-27,50.25,52.5,49.35,52.25,4214526
SJM,2017-11-27,111.74,113.28,111.494,113.25,708082
SLB,2017-11-27,61.73,61.92,61.05,61.36,6741564
SLG,2017-11-27,101.15,101.64,100.43,101.21,591028
SNA,2017-11-27,159.66,161.34,159.2663,161.29,330727
SNI,2017-11-27,80.32,80.58,79.27,79.73,1662458
SNPS,2017-11-27,90.08,90.08,89.08,89.23,901450
SO,2017-11-27,51.41,51.66,51.23,51.56,3981262
SPGI,2017-11-27,163.81,164.79,163.54,164.4,675555
SPG,2017-11-27,158,158.26,155.35,156.39,1377778
SRCL,2017-11-27,63.04,63.55,62.79,63.36,635171
SRE,2017-11-27,118.96,119.65,118.53,119.43,886531
STI,2017-11-27,57.26,57.58,57.18,57.34,2200605
STT,2017-11-27,92.47,93.07,91.36,91.36,2093383
STX,2017-11-27,39.47,39.7,38.56,39.08,5631717
STZ,2017-11-27,221.81,221.985,219.7508,220.12,812014
SWKS,2017-11-27,109.2,109.21,107.14,107.22,1726607
SWK,2017-11-27,166.28,166.7,165.68,165.89,613854
SYF,2017-11-27,33.48,33.5,32.92,33.21,6196285
SYK,2017-11-27,154.94,155.22,154.35,155.12,1076784
SYMC,2017-11-27,28.6,28.94,28.54,28.84,4602892
SYY,2017-11-27,54.9,55.31,54.87,55.16,1557915
TAP,2017-11-27,79.59,79.73,78.92,79.38,951539
TDG,2017-11-27,274.86,276.885,270.325,273.99,485494
TEL,2017-11-27,95.33,95.48,94.23,94.8,1572642
TGT,2017-11-27,56.2,56.39,55.25,55.84,8277456
TIF,2017-11-27,93.5,94.14,92.51,93.29,2207603
TJX,2017-11-27,70.95,71.4,70.495,70.96,4461099
TMK,2017-11-27,85.22,86.03,85.11,85.74,364897
TMO,2017-11-27,193.02,193.94,192.36,193.92,1731604
TPR,2017-11-27,40.99,41.16,40.46,40.59,2035233
TRIP,2017-11-27,34.44,35.6699,34.13,34.4,4879482
TROW,2017-11-27,97.95,99.01,97.8,97.97,1147747
TRV,2017-11-27,129.78,130.89,129.66,130.48,1349460
TSCO,2017-11-27,64.57,65.05,64.0001,64.72,1583287
TSN,2017-11-27,80.535,81.315,80.22,81.24,2948679
TSS,2017-11-27,74.31,74.53,73.74,74.05,926345
TWX,2017-11-27,89.58,89.61,89.02,89.07,3452969
TXN,2017-11-27,98.95,99.25,98.61,98.63,3166323
TXT,2017-11-27,53.35,53.78,53.225,53.48,1081223
T,2017-11-27,34.84,35.01,34.55,34.68,26793427
UAA,2017-11-27,13,13.1225,12.62,12.68,4111426
UAL,2017-11-27,59.44,59.54,58.9269,59.09,2896330
UA,2017-11-27,11.62,11.72,11.27,11.35,3453577
UDR,2017-11-27,39.63,39.73,39.47,39.5,875034
UHS,2017-11-27,100.37,101.43,99.84,100.74,747119
ULTA,2017-11-27,210.95,212,205.84,206.69,1162525
UNH,2017-11-27,212.25,214.25,211.81,212.4,2856277
UNM,2017-11-27,54.09,54.22,53.91,53.94,902224
UNP,2017-11-27,118.09,118.45,115.69,117.16,3398889
UPS,2017-11-27,113.42,114.66,113.37,114.54,3060515
URI,2017-11-27,152.88,154.74,152.37,153.36,1004909
USB,2017-11-27,51.9,51.99,51.69,51.72,3727889
UTX,2017-11-27,116.82,117.22,116.4429,117.12,2569527
VAR,2017-11-27,109.08,110.03,108.66,109.46,482373
VFC,2017-11-27,74,74.87,73.42,73.44,2268545
VIAB,2017-11-27,26.26,26.58,26.19,26.54,4633514
VLO,2017-11-27,82.22,82.35,81.59,82.12,3073467
VMC,2017-11-27,122.25,122.56,118.59,119.63,1466155
VNO,2017-11-27,76.23,76.53,75.94,76.29,427944
VRSK,2017-11-27,93.88,94.51,93.87,94.22,685196
VRSN,2017-11-27,117.25,117.78,116.64,117.09,864872
VRTX,2017-11-27,146.84,149.29,146.72,148.55,1197667
VTR,2017-11-27,64.83,64.83,63.83,63.86,1276471
VZ,2017-11-27,47.37,47.9,47.35,47.66,17548285
V,2017-11-27,112,112.54,111.91,112.38,6620490
WAT,2017-11-27,196.6,197.52,195.82,196.71,317625
WBA,2017-11-27,70.64,70.7,69.2608,69.39,5340132
WDC,2017-11-27,88.31,88.33,85.33,86.55,11066408
WEC,2017-11-27,68.62,68.89,68.32,68.77,1019833
WFC,2017-11-27,54.02,54.46,53.86,53.95,11066809
WHR,2017-11-27,167.7,167.99,164.93,165,985763
WLTW,2017-11-27,159.29,159.51,158.43,158.5,731992
WMB,2017-11-27,28,28.17,27.79,27.98,8213156
WMT,2017-11-27,96.85,97.65,96.3,96.62,8904890
WM,2017-11-27,80.5,81.05,80.36,80.85,996484
WRK,2017-11-27,59.11,59.11,58.45,58.69,1090410
WU,2017-11-27,19.67,19.73,19.4,19.48,2838600
WYNN,2017-11-27,158.63,160,158.125,158.49,945015
WYN,2017-11-27,109.31,109.94,108.86,108.87,824682
WY,2017-11-27,36.29,36.31,35.49,35.53,3625859
XEC,2017-11-27,115.61,116.02,112.5475,112.65,953157
XEL,2017-11-27,50.81,50.96,50.61,50.86,2516686
XLNX,2017-11-27,72.57,72.88,71.98,72.49,1087232
XL,2017-11-27,38.19,39.07,37.95,38.85,1940957
XOM,2017-11-27,81.32,81.4,81.02,81.11,9127527
XRAY,2017-11-27,67.47,68.21,66.73,68,1119988
XRX,2017-11-27,28.41,28.45,28.18,28.23,1944647
XYL,2017-11-27,67.48,67.8,67.41,67.64,492391
YUM,2017-11-27,79.22,79.7,79.13,79.58,1141219
ZBH,2017-11-27,113.41,113.66,112.64,113.39,830341
ZION,2017-11-27,46.25,46.69,46.07,46.42,1717521
ZTS,2017-11-27,71.49,71.8,71.22,71.54,1997531
AAL,2017-11-28,48.44,49.42,48.2,49.22,3864117
AAPL,2017-11-28,174.3,174.87,171.86,173.07,26428802
AAP,2017-11-28,89.89,92.91,89.63,92.84,1145412
ABBV,2017-11-28,95.94,96.89,94.83,95.42,5105388
ABC,2017-11-28,81.4,83.185,80.65,83.15,1549759
ABT,2017-11-28,56.3,56.3,55.575,56.02,6841715
ACN,2017-11-28,148.01,148.49,146.6468,148.04,1925904
ADBE,2017-11-28,185.62,186.27,184.37,185.4,1647026
ADI,2017-11-28,87.08,87.44,86.389,87.07,3843143
ADM,2017-11-28,38.99,39.14,38.92,39.09,2101009
ADP,2017-11-28,110.2,111.44,110.14,111.22,2224980
ADSK,2017-11-28,130.76,131.1,127.49,129.95,4976594
ADS,2017-11-28,222.34,225.84,220.49,225.61,443947
AEE,2017-11-28,63.53,63.92,63.53,63.85,622394
AEP,2017-11-28,76.95,77.27,76.78,77.02,3039485
AES,2017-11-28,10.74,10.79,10.56,10.57,6173139
AET,2017-11-28,176.41,179.25,175.03,178.84,1538715
AFL,2017-11-28,85.5,86.395,85.36,86.27,1705058
AGN,2017-11-28,173.09,173.65,168.43,171.92,2931873
AIG,2017-11-28,58.76,60.03,58.5216,59.82,6705518
AIV,2017-11-28,44.38,44.5399,43.98,44.13,676349
AIZ,2017-11-28,98.19,100.18,98.09,99.96,342880
AJG,2017-11-28,65.83,66.72,65.71,66.63,1187797
AKAM,2017-11-28,56.16,56.16,54.91,55.36,2516402
ALB,2017-11-28,136.76,137.54,135.9,136.89,690668
ALGN,2017-11-28,264.4,266.4073,259,264.23,1018251
ALK,2017-11-28,65.42,67.41,65.23,67.29,1605539
ALLE,2017-11-28,83.21,84.02,82.82,83.33,651793
ALL,2017-11-28,99.39,100.94,99.26,100.89,1858601
ALXN,2017-11-28,108.5,108.79,107.18,108.1,2020816
AMAT,2017-11-28,57,57.63,56.76,57.33,7878914
AMD,2017-11-28,11.45,11.54,11,11.17,65325749
AME,2017-11-28,70.82,72.03,70.77,72,1510617
AMGN,2017-11-28,170.57,170.66,169.43,170.26,2658731
AMG,2017-11-28,193.48,196.83,191.74,196.63,360334
AMP,2017-11-28,159.93,162.37,159.32,161.75,1335856
AMT,2017-11-28,148.58,149.48,147.16,148.64,2373053
AMZN,2017-11-28,1204.88,1205.34,1188.52,1193.6,4559449
ANDV,2017-11-28,104.28,105.71,103.9,105.46,1044739
ANSS,2017-11-28,151.24,152.28,149.62,150.27,586046
ANTM,2017-11-28,220.77,222.58,219.24,222.28,1712005
AON,2017-11-28,138.26,140.55,138.14,139.94,943904
AOS,2017-11-28,61.47,62.51,61.17,62.26,1089792
APA,2017-11-28,39.9,40.34,39.52,40.27,2118255
APC,2017-11-28,47.76,47.9,47.38,47.77,2813368
APD,2017-11-28,160.89,163.27,160.83,163.24,826111
APH,2017-11-28,90.76,91.25,90.62,91.04,1435813
ARE,2017-11-28,127.13,127.88,125.56,125.87,660631
ARNC,2017-11-28,23.71,24.32,23.58,24.23,3486117
ATVI,2017-11-28,66.02,66.46,65.84,65.97,3976621
AVB,2017-11-28,182.92,183.47,180.64,181.27,721822
AVGO,2017-11-28,284.86,284.9,276.84,277.4,2679557
AVY,2017-11-28,112.07,112.1741,111.45,112,510390
AWK,2017-11-28,89.61,89.7,89.025,89.57,788311
AXP,2017-11-28,93.76,95.28,93.58,95.28,3536397
AYI,2017-11-28,160.72,168.14,159.85,168.04,565458
AZO,2017-11-28,641.23,665.91,636.95,664.22,754705
A,2017-11-28,69.56,70.93,69.42,70.59,2473433
BAC,2017-11-28,26.62,27.7,26.565,27.64,99765018
BAX,2017-11-28,64.86,66.18,64.3,66.05,5399742
BA,2017-11-28,267,268.01,265.23,267.99,2262052
BBT,2017-11-28,46.62,47.67,46.52,47.53,14201325
BBY,2017-11-28,56.88,58.13,56.88,58.05,2686151
BDX,2017-11-28,226.37,227.33,224.89,227.15,1133687
BEN,2017-11-28,41.24,42.23,41.045,42.17,2865197
BF.B,2017-11-28,59.41,59.5,58.92,59.48,682535
BHF,2017-11-28,57.46,58.46,57.46,58.01,858273
BHGE,2017-11-28,30.2,30.37,29.99,30.08,4314469
BIIB,2017-11-28,314.12,317.39,312.1001,317.14,1100667
BK,2017-11-28,52.31,53.27,52.15,53.13,4493252
BLK,2017-11-28,482.85,493.56,480.695,493.06,447598
BLL,2017-11-28,40.21,40.32,39.4,39.58,2450588
BMY,2017-11-28,61.72,62.96,61.61,62.52,8515746
BRK.B,2017-11-28,184.1,187.84,184.02,187.54,3721044
BSX,2017-11-28,28.42,28.5525,26.29,26.39,34262589
BWA,2017-11-28,53.27,54.35,53.24,54.29,973703
BXP,2017-11-28,125.45,125.68,124.15,124.69,401368
CAG,2017-11-28,36.09,36.47,35.9,36.44,2720872
CAH,2017-11-28,55.94,57.65,55.5,57.56,2972279
CAT,2017-11-28,137.51,139,137.27,138.99,2592701
CA,2017-11-28,32.67,32.81,32.4,32.69,1676665
CBG,2017-11-28,42.62,42.75,42.25,42.75,4355733
CBOE,2017-11-28,121,122.7999,120.72,122.72,886010
CBS,2017-11-28,55.87,55.87,54.41,54.76,7858616
CB,2017-11-28,149.76,152.12,149,151.57,1119583
CCI,2017-11-28,114,114,112.6,113.52,2705711
CCL,2017-11-28,66.37,67.05,66.04,66.51,2521269
CDNS,2017-11-28,45.28,45.41,45.01,45.19,1341960
CELG,2017-11-28,103.53,104.46,102.71,103.99,4586107
CERN,2017-11-28,69.51,69.89,68.205,69.75,2831127
CFG,2017-11-28,37.75,38.84,37.715,38.78,5322117
CF,2017-11-28,35.81,36.54,35.72,36.45,3180661
CHD,2017-11-28,45.26,45.69,45.18,45.65,2519329
CHK,2017-11-28,3.83,3.9,3.77,3.87,12737254
CHRW,2017-11-28,80.2,81.63,79.72,81.53,1405490
CHTR,2017-11-28,321.95,327.965,317.93,325.89,2749801
CINF,2017-11-28,73.41,74.32,73.13,74.25,483120
CI,2017-11-28,200.77,201.51,199.17,200.55,1912484
CLX,2017-11-28,136,136.96,135.08,136.96,617246
CL,2017-11-28,72.31,72.84,72.25,72.76,2703577
CMA,2017-11-28,78.67,81.01,78.67,80.83,1762534
CMCSA,2017-11-28,35.56,36.25,35.26,36.25,34506705
CME,2017-11-28,142.45,145.21,141.71,145.12,1371694
CMG,2017-11-28,274.9,286.06,272.23,285.86,1333242
CMI,2017-11-28,162.53,164.98,161.78,164.52,1474868
CMS,2017-11-28,49.76,49.98,49.64,49.7,1954565
CNC,2017-11-28,98.08,99.18,96.44,97.81,1288658
CNP,2017-11-28,29.57,29.695,29.51,29.58,1525145
COF,2017-11-28,87.22,89.85,86.7,89.75,2161669
COG,2017-11-28,29.25,29.31,29.02,29.1,2885383
COL,2017-11-28,132.5,132.73,132.185,132.33,903652
COO,2017-11-28,244.28,246.58,243.04,243.25,285863
COP,2017-11-28,49.36,50.16,48.97,50.13,6524684
COST,2017-11-28,173.32,174.18,172.55,173.65,2728382
COTY,2017-11-28,16.98,17.21,16.91,17.2,5440249
CPB,2017-11-28,46.7,46.95,45.78,46.94,2121126
CRM,2017-11-28,106.1,106.89,105.7913,106.46,4794343
CSCO,2017-11-28,37,37.8,36.98,37.73,30966601
CSRA,2017-11-28,28.4,28.63,28.1,28.62,1755607
CSX,2017-11-28,50.69,52.18,50.44,52.13,6799077
CTAS,2017-11-28,148.19,152.18,147.78,152.03,575023
CTL,2017-11-28,13.58,13.7,13.161,13.69,19888391
CTSH,2017-11-28,72.53,73.23,72.38,72.87,3509073
CTXS,2017-11-28,86.33,88.08,86.02,87.69,1789455
CVS,2017-11-28,70.64,72.71,70,72.7,8348517
CVX,2017-11-28,115.92,116.81,115.74,116.45,4004654
CXO,2017-11-28,138.53,138.97,137.27,137.78,753024
C,2017-11-28,71.44,74,71.13,73.7,18048317
DAL,2017-11-28,49.31,50.68,49.08,50.58,8571739
DE,2017-11-28,148.05,149.81,147.22,149.38,3992815
DFS,2017-11-28,65.42,67.7,65.1,67.63,2291241
DGX,2017-11-28,92.73,93.52,92.35,93.35,899726
DG,2017-11-28,86.57,88.04,86.1,87.73,2473690
DHI,2017-11-28,49.54,50.14,49.26,50.11,5216533
DHR,2017-11-28,94.18,94.66,93.88,94.32,2740214
DISCA,2017-11-28,17.44,17.98,17.23,17.97,4285996
DISCK,2017-11-28,16.45,16.905,16.19,16.87,3846000
DISH,2017-11-28,49.8,50.47,49.42,50.41,2164366
DIS,2017-11-28,102.56,103.875,102.17,103.41,8401145
DLR,2017-11-28,117.92,118.94,117.54,118.53,1198905
DLTR,2017-11-28,98.39,101.09,98.38,100.94,2464108
DOV,2017-11-28,94.75,96.84,94.6,96.52,838274
DPS,2017-11-28,87.15,87.64,86.42,87.62,892165
DRE,2017-11-28,29.41,29.41,28.845,29,2164124
DRI,2017-11-28,80.61,83.1,80.35,83.06,1109488
DTE,2017-11-28,113.87,114.36,113.6,114.34,724603
DUK,2017-11-28,89.08,89.4,88.68,88.98,3013696
DVA,2017-11-28,57.99,58.58,57.39,58.48,1676382
DVN,2017-11-28,36.73,37.34,36.5702,37.17,2845580
DWDP,2017-11-28,70.3,71.2,70.13,71.09,8536608
DXC,2017-11-28,98,98.9877,97.645,98,2373023
D,2017-11-28,83.07,83.95,83.06,83.94,2255559
EA,2017-11-28,106.99,110.52,106.74,109.47,5499398
EBAY,2017-11-28,35.99,36.2,35.42,35.5,11335130
ECL,2017-11-28,133.47,134.25,133.47,134.25,1827906
ED,2017-11-28,87.82,88.14,87.66,87.98,1365338
EFX,2017-11-28,110.72,112.55,110.12,112.09,1421834
EIX,2017-11-28,81.05,81.355,80.86,81.14,1356629
EL,2017-11-28,125.73,125.825,125.08,125.31,2022937
EMN,2017-11-28,91.03,91.69,90.73,91.69,847924
EMR,2017-11-28,62.62,64.165,62.58,64.15,6466878
EOG,2017-11-28,99.75,100.18,99.11,99.84,2037194
EQIX,2017-11-28,481.4,481.485,475.86,477.95,391687
EQR,2017-11-28,67.55,67.8,66.65,66.9,2552684
EQT,2017-11-28,56.88,57.24,56.34,56.87,2834065
ESRX,2017-11-28,61.47,61.61,60.63,61.44,3806478
ESS,2017-11-28,247.57,248.52,244.54,246.77,519946
ES,2017-11-28,64.57,64.96,64.45,64.56,1217720
ETFC,2017-11-28,45.22,46.42,44.715,46.31,3781830
ETN,2017-11-28,75.67,77.04,75.56,76.85,2029079
ETR,2017-11-28,86.46,86.8,86.12,86.34,1218178
EVHC,2017-11-28,30.25,30.9301,29.48,30.72,3052980
EW,2017-11-28,110.06,113.31,109.4,113.21,2620450
EXC,2017-11-28,41.78,42.11,41.74,41.96,3857257
EXPD,2017-11-28,60.43,61.385,60.22,61.27,880365
EXPE,2017-11-28,127,127,124.65,125.68,1221837
EXR,2017-11-28,87.4,87.525,83.92,85.21,1401977
FAST,2017-11-28,48.96,50.45,48.83,50.4,2256597
FBHS,2017-11-28,64.63,65.78,64.58,65.72,751712
FB,2017-11-28,183.51,184.25,182.09,182.42,14379674
FCX,2017-11-28,13.96,14.25,13.88,14.21,11794120
FDX,2017-11-28,218.82,218.92,216.71,218.51,1647654
FE,2017-11-28,33.91,33.96,33.37,33.54,6057808
FFIV,2017-11-28,124.15,127.29,123.9,126.67,768220
FISV,2017-11-28,128.11,128.57,127.76,128.41,1094373
FIS,2017-11-28,92,92.84,91.92,92.72,938780
FITB,2017-11-28,28.5,29.27,28.4,29.24,6140830
FLIR,2017-11-28,47.2,47.645,47.19,47.55,796856
FLR,2017-11-28,46.96,47.685,46.82,47.64,1847909
FLS,2017-11-28,39.92,41.17,39.89,41.12,1692449
FL,2017-11-28,39.52,40.65,38.67,40.45,4544756
FMC,2017-11-28,94.04,94.54,93.011,94.5,701345
FOXA,2017-11-28,30.6,30.91,30.32,30.86,7495080
FOX,2017-11-28,29.82,30.23,29.63,30.17,2079277
FRT,2017-11-28,131.2,131.57,129.91,131.12,475993
FTI,2017-11-28,26.67,27.53,26.53,27.5,4617472
FTV,2017-11-28,73.06,73.83,72.59,73.29,1304595
F,2017-11-28,12.15,12.24,12.08,12.21,33199323
GD,2017-11-28,201.89,204.73,201.145,204.19,1159375
GE,2017-11-28,18.17,18.44,18.06,18.41,56115382
GGP,2017-11-28,23.2,23.41,23.11,23.35,5862698
GILD,2017-11-28,72.16,72.68,71.4,72.59,5971209
GIS,2017-11-28,54.2,54.85,53.88,54.84,3947851
GLW,2017-11-28,32.1,32.64,32.05,32.44,6798217
GM,2017-11-28,44.35,45.08,44.1414,44.92,15933336
GOOGL,2017-11-28,1073.99,1080,1054.54,1063.29,1821171
GOOG,2017-11-28,1055.09,1062.38,1040,1047.41,1424394
GPC,2017-11-28,87.65,89.41,87.65,89.34,949606
GPN,2017-11-28,104.35,104.9,103.4303,103.55,838236
GPS,2017-11-28,30.1,31.065,29.909,30.98,4892270
GRMN,2017-11-28,61.91,62.99,61.91,62.92,808198
GS,2017-11-28,236.09,240,234.33,239.41,3212932
GT,2017-11-28,31.14,31.845,31.02,31.81,3533375
GWW,2017-11-28,203.3,212.12,202.24,211.57,1036726
HAL,2017-11-28,41.02,41.17,40.72,41.02,8102814
HAS,2017-11-28,93.78,94.19,93.31,93.78,741532
HBAN,2017-11-28,13.54,13.99,13.51,13.97,11494522
HBI,2017-11-28,19.62,19.86,19.49,19.75,8446643
HCA,2017-11-28,77.35,78.22,76.93,78.07,1272558
HCN,2017-11-28,67.5,67.615,66.64,67.12,1586123
HCP,2017-11-28,26.7,26.78,26.41,26.55,2566572
HD,2017-11-28,174.89,176.77,172.9911,176.57,6048963
HES,2017-11-28,43.07,43.56,42.72,43.38,3068751
HIG,2017-11-28,55.73,56.84,55.59,56.69,1682276
HII,2017-11-28,236.03,241.5,234.03,241.11,251183
HLT,2017-11-28,76.05,76.53,75.75,76.13,1887576
HOG,2017-11-28,47.65,49.27,47.45,49.25,2606289
HOLX,2017-11-28,40.82,40.9,40.36,40.45,2311135
HON,2017-11-28,151.07,153.13,151.02,152.76,3656581
HPE,2017-11-28,13.47,13.95,13.405,13.88,16054687
HPQ,2017-11-28,21.27,21.68,21.15,21.66,10376726
HP,2017-11-28,55.86,56.64,55.33,56.47,1585341
HRB,2017-11-28,25.4,25.6,25.06,25.55,1966106
HRL,2017-11-28,34.28,34.63,34.09,34.59,2915392
HRS,2017-11-28,143.89,144.47,143.52,144.2,601631
HSIC,2017-11-28,69.92,70.64,68.825,70.5,1980984
HST,2017-11-28,19.62,19.73,19.28,19.46,10782697
HSY,2017-11-28,108.6,109.87,108.01,109.84,916347
HUM,2017-11-28,243.75,245.24,241.57,244.22,1075151
IBM,2017-11-28,152.35,152.93,151.7,152.47,3973670
ICE,2017-11-28,68.08,69.44,67.69,69.35,2729552
IDXX,2017-11-28,156.06,156.45,154.1764,155.02,395186
IFF,2017-11-28,151.97,154.72,151.97,154.45,225480
ILMN,2017-11-28,224.69,226.42,221.11,226.28,1398018
INCY,2017-11-28,98.08,98.2355,94.78,95.83,1884239
INFO,2017-11-28,44.1,44.78,43.89,44.62,2414484
INTC,2017-11-28,44.65,44.84,44.32,44.73,20194062
INTU,2017-11-28,154.92,155.89,154.33,155.79,1358975
IPG,2017-11-28,18.61,19.475,18.51,19.39,7340257
IP,2017-11-28,55.34,55.62,55,55.58,2306013
IQV,2017-11-28,102.25,102.8,101.59,101.73,6276499
IRM,2017-11-28,40.6,41.07,40.55,40.68,1279901
IR,2017-11-28,84.97,87.07,84.47,86.65,2415977
ISRG,2017-11-28,404.48,404.48,400.2774,402.23,850192
ITW,2017-11-28,161.25,164.54,160.76,164.48,1609849
IT,2017-11-28,118.35,119.57,118.11,119.49,310450
IVZ,2017-11-28,35.37,36.205,35.2,36,3293950
JBHT,2017-11-28,104.34,106.05,103.31,106.03,764265
JCI,2017-11-28,37.25,38.53,37.04,38.42,6661308
JEC,2017-11-28,63.39,64.75,62.73,64.56,1483063
JNJ,2017-11-28,138.3,140.53,138.2517,140.02,5052825
JNPR,2017-11-28,27.4,28.29,27.35,28.19,9066061
JPM,2017-11-28,98.21,101.7,97.97,101.36,16772956
JWN,2017-11-28,41.39,42.72,41.11,42.67,2103450
KEY,2017-11-28,18.08,18.52,18.005,18.48,19384451
KHC,2017-11-28,79.7,79.86,78.715,78.98,3165489
KIM,2017-11-28,18,18.32,17.96,18.3,6242346
KLAC,2017-11-28,104.27,107.22,104.27,107.16,1670536
KMB,2017-11-28,117,117.57,116.65,117.38,1809409
KMI,2017-11-28,17,17.2,16.92,17.03,16091923
KMX,2017-11-28,67.99,68.52,66.63,67.46,3213255
KORS,2017-11-28,56.83,57.92,56.6,57.87,2803801
KO,2017-11-28,45.99,46.15,45.78,45.83,8432783
KR,2017-11-28,23.2,23.61,23.04,23.56,9464631
KSS,2017-11-28,45.42,46.15,44.925,46.01,3532088
KSU,2017-11-28,106.66,107.0663,105.655,106.87,991066
K,2017-11-28,65.23,65.96,64.78,65.94,2060681
LB,2017-11-28,50.43,52.5,50.06,52.32,3506166
LEG,2017-11-28,46.5,47.36,46.4,47.35,736600
LEN,2017-11-28,60.92,61.58,60.81,61.54,4147842
LH,2017-11-28,151.91,151.91,149.94,151.22,1120811
LKQ,2017-11-28,38.37,39.03,38.37,38.92,983738
LLL,2017-11-28,193.44,195.03,192.18,194.77,432685
LLY,2017-11-28,85.07,85.36,84.74,85.05,2659440
LMT,2017-11-28,316.78,319.43,316.17,319.01,967205
LNC,2017-11-28,73.48,75.22,73.3,74.83,1636852
LNT,2017-11-28,44.67,44.85,44.3,44.78,959640
LOW,2017-11-28,79.69,81.74,79.69,81.68,7636854
LRCX,2017-11-28,211.63,215.39,209.73,213.14,2496619
LUK,2017-11-28,25.78,26.575,25.7588,26.51,1710411
LUV,2017-11-28,54.66,56.22,54.51,56.17,6663917
LYB,2017-11-28,104.17,105.29,103.47,104.94,2009168
L,2017-11-28,49.66,50.12,49.6,50.11,1132721
MAA,2017-11-28,103.24,103.58,102.49,102.87,524017
MAC,2017-11-28,63.77,64.07,62.74,63.87,2635912
MAR,2017-11-28,127.25,127.55,126.56,126.9,3065670
MAS,2017-11-28,40.14,41.01,40.08,40.93,3322694
MAT,2017-11-28,18.25,18.4,17.99,18.24,7225911
MA,2017-11-28,153.51,154.65,153.36,154.19,3874506
MCD,2017-11-28,169.23,171.38,169.04,171.34,2909928
MCHP,2017-11-28,89.15,90.68,88.85,90.58,2168114
MCK,2017-11-28,145.02,147.86,144.65,147.75,3752842
MCO,2017-11-28,150.44,151.08,149.31,150.88,1098332
MDLZ,2017-11-28,42.59,42.76,42.41,42.61,5770847
MDT,2017-11-28,81.67,82.58,81.36,82.46,5773680
MET,2017-11-28,51.55,52.82,51.5,52.65,4918731
MGM,2017-11-28,33.66,33.81,33.22,33.25,6349120
MHK,2017-11-28,276.72,280.46,276.21,280.09,335343
MKC,2017-11-28,100.26,100.97,99.92,100.81,946121
MLM,2017-11-28,201.76,204.66,201.03,204.35,422858
MMC,2017-11-28,82.78,83.73,82.71,83.62,1467867
MMM,2017-11-28,234.12,235.94,233.375,235.63,1871691
MNST,2017-11-28,62.35,62.68,61.545,62.09,2865133
MON,2017-11-28,118.5,118.83,118.373,118.68,1780317
MOS,2017-11-28,23.52,24.135,23.46,24.09,4933202
MO,2017-11-28,65.28,66.5,64.5,66.4,9686286
MPC,2017-11-28,62.29,62.38,61.655,62.22,2889915
MRK,2017-11-28,54.93,55.125,54.41,54.93,12830909
MRO,2017-11-28,14.53,14.64,14.44,14.56,11013151
MSFT,2017-11-28,84.07,85.06,84.02,84.88,21925959
MSI,2017-11-28,93.13,94.63,93.1,94.53,909116
MS,2017-11-28,49.15,50.53,48.93,50.4,9001202
MTB,2017-11-28,159.94,164.63,159.45,164.34,758302
MTD,2017-11-28,634.97,637.75,632.01,634.14,95379
MU,2017-11-28,48.45,48.86,47.82,47.93,30633204
MYL,2017-11-28,36.52,37.19,35.9207,36.88,8740227
M,2017-11-28,21.41,22.23,21.12,22.17,16163501
NAVI,2017-11-28,11.94,12.5,11.86,12.46,3668912
NBL,2017-11-28,25.56,25.97,25.38,25.85,3209267
NCLH,2017-11-28,55.62,55.83,54.92,55.31,1767842
NDAQ,2017-11-28,77.45,78.42,77.085,78.34,980345
NEE,2017-11-28,157.5,158.395,157.07,157.79,1237271
NEM,2017-11-28,37.13,37.59,37.09,37.14,4724116
NFLX,2017-11-28,195.34,199.68,194.01,199.18,6981094
NFX,2017-11-28,29.65,30.02,29.42,29.92,1073007
NI,2017-11-28,27.2,27.33,27.08,27.2,2397417
NKE,2017-11-28,58.76,59.6,58.54,59.58,8665270
NLSN,2017-11-28,36.73,37.47,36.41,37.45,3128655
NOC,2017-11-28,305.22,309.24,304.815,307.9,910982
NOV,2017-11-28,31.58,32.205,31.48,32.13,2121516
NRG,2017-11-28,28.97,29.06,28.42,28.86,4728451
NSC,2017-11-28,127.81,130.29,126.87,130.15,1522247
NTAP,2017-11-28,56.15,56.91,56.08,56.8,2517501
NTRS,2017-11-28,94.37,96.37,94.08,96.29,1083292
NUE,2017-11-28,55.89,56.43,55.51,56.28,1830890
NVDA,2017-11-28,214.35,214.73,208.24,210.71,12818804
NWL,2017-11-28,29.75,30.89,29.49,30.78,15361225
NWSA,2017-11-28,15.8,16.16,15.73,16.15,3296335
NWS,2017-11-28,15.85,16.35,15.85,16.35,795416
OKE,2017-11-28,50.06,50.378,49.68,50.06,1853957
OMC,2017-11-28,68.81,70.74,68.8,70.65,2463580
ORCL,2017-11-28,48.88,49.2,48.85,49.01,13930558
ORLY,2017-11-28,217.08,228.88,215.86,228.47,1215150
OXY,2017-11-28,68.02,68.98,67.86,68.96,4807513
O,2017-11-28,56.19,56.22,55.781,55.88,1384374
PAYX,2017-11-28,64.85,65.8,64.8,65.8,1569283
PBCT,2017-11-28,18.19,18.725,18.155,18.71,2543477
PCAR,2017-11-28,67.5,68.57,66.92,68.53,2970950
PCG,2017-11-28,54.38,55.35,54.255,55.05,6209227
PCLN,2017-11-28,1763.32,1767.36,1750.11,1752.02,352522
PDCO,2017-11-28,35.98,36.34,35.645,36.33,1907268
PEG,2017-11-28,51.71,52.04,51.71,52.04,2845054
PEP,2017-11-28,116.26,116.83,115.3,116.77,3600399
PFE,2017-11-28,35.59,35.89,35.52,35.85,12985786
PFG,2017-11-28,68.88,70.26,68.76,70.05,1073495
PGR,2017-11-28,52.05,52.82,52.02,52.78,3747837
PG,2017-11-28,89.48,89.52,88.91,89.4,4841259
PHM,2017-11-28,32.87,33.37,32.87,33.24,4144252
PH,2017-11-28,184.42,185.87,183.58,185.73,541373
PKG,2017-11-28,111.79,112.98,111.18,112.95,549815
PKI,2017-11-28,73.86,73.96,73.17,73.8,457117
PLD,2017-11-28,66.9,66.95,66.28,66.69,1812780
PM,2017-11-28,102.82,103.06,102.44,102.88,4687681
PNC,2017-11-28,132.89,136.09,132.37,135.68,1923948
PNR,2017-11-28,69.39,69.53,68.95,69.32,2153021
PNW,2017-11-28,90.36,90.895,90.275,90.78,633971
PPG,2017-11-28,116.26,117.42,116.26,117.34,1832379
PPL,2017-11-28,36.69,36.99,36.44,36.53,3829238
PRGO,2017-11-28,86.66,87.43,85.63,87.03,737388
PRU,2017-11-28,109.93,112.995,109.7,112.83,2625970
PSA,2017-11-28,213.21,213.86,206,209.43,1566765
PSX,2017-11-28,93.46,94.22,92.84,94.05,1584227
PVH,2017-11-28,135.3,138.66,135.3,137.56,1021715
PWR,2017-11-28,36.38,37.1,36.3698,37.06,1013905
PXD,2017-11-28,150.77,151.61,149.53,151.09,899167
PX,2017-11-28,152.33,156.4,151.79,156.36,2641075
PYPL,2017-11-28,77.95,78.23,77.2435,77.79,8741506
QCOM,2017-11-28,67.59,68.41,67.22,68.38,12861265
QRVO,2017-11-28,79.99,80,77.7939,79.03,1120908
RCL,2017-11-28,125.42,127.15,124.71,125.8,1143137
REGN,2017-11-28,370.78,371.76,361.16,366,1532026
REG,2017-11-28,67.58,68.11,67.11,67.99,928006
RE,2017-11-28,222.83,225.96,221.26,225.01,573983
RF,2017-11-28,15.57,16.0189,15.55,16,14584997
RHI,2017-11-28,55.09,55.98,54.96,55.91,953365
RHT,2017-11-28,128.71,129.61,128.25,129.24,1212379
RJF,2017-11-28,85.46,87.1599,85.14,87.04,721919
RL,2017-11-28,92.96,94.96,92.73,94.52,996420
RMD,2017-11-28,84.71,85.5,84.09,85.19,521129
ROK,2017-11-28,189,198.02,188.665,197.13,1895910
ROP,2017-11-28,261.15,265.33,259.52,265.04,447489
ROST,2017-11-28,71.36,72.89,70.84,72.81,3015419
RRC,2017-11-28,17.62,18.05,17.46,17.98,7569495
RSG,2017-11-28,62.88,63.505,62.73,63.5,1048012
RTN,2017-11-28,187.19,189.05,187.01,188.75,1432781
SBAC,2017-11-28,172.6,173.97,171.9,172.09,1005082
SBUX,2017-11-28,56.03,56.72,55.9101,56.66,9734431
SCG,2017-11-28,42.84,43.9032,42.84,43.52,2698307
SCHW,2017-11-28,45.85,47.265,45.66,47.14,6663462
SEE,2017-11-28,46.73,47.435,46.41,47.16,2630888
SHW,2017-11-28,392.14,397.65,391.41,397.54,588036
SIG,2017-11-28,51.85,53.19,51.0101,53.09,2919396
SJM,2017-11-28,113.19,114.98,112.47,114.93,846568
SLB,2017-11-28,61.24,62.47,61.21,62.29,8737684
SLG,2017-11-28,101.13,101.15,99.62,100.88,1349170
SNA,2017-11-28,161.37,164.12,160.55,164.07,507632
SNI,2017-11-28,79.67,80.67,79.42,80.5,1529903
SNPS,2017-11-28,89.84,90.31,89.3,89.8,1116040
SO,2017-11-28,51.6,51.665,51.19,51.49,4185942
SPGI,2017-11-28,164.98,165.84,163.6,165.83,1030701
SPG,2017-11-28,156.18,156.575,154.53,156.12,2312416
SRCL,2017-11-28,63.38,63.95,63.29,63.86,746325
SRE,2017-11-28,119.6,120.47,119.46,119.58,1313370
STI,2017-11-28,57.52,59.59,57.44,59.44,4806033
STT,2017-11-28,91.4,93.27,91.25,93.14,2926913
STX,2017-11-28,39.38,40.05,38.96,39.98,3809279
STZ,2017-11-28,220.19,221.11,218.81,220.02,1117889
SWKS,2017-11-28,107.43,107.88,106.2325,107.55,2073350
SWK,2017-11-28,166,169.19,165.86,169.1,847515
SYF,2017-11-28,33.22,34.61,33.075,34.49,8612137
SYK,2017-11-28,155.73,155.92,154.38,155.78,979536
SYMC,2017-11-28,28.87,29.1,28.42,28.97,6315863
SYY,2017-11-28,55.08,56.34,55,56.33,2316979
TAP,2017-11-28,79.36,79.67,78.37,78.58,1401896
TDG,2017-11-28,274.93,277.09,273.68,277.06,318610
TEL,2017-11-28,95.15,95.83,94.76,95.7,1585249
TGT,2017-11-28,56.02,56.75,55.42,56.62,6312093
TIF,2017-11-28,93.38,94.7,92.24,94.04,3338176
TJX,2017-11-28,71.06,72.75,70.87,72.65,4642648
TMK,2017-11-28,86.06,87.66,86.06,87.53,724390
TMO,2017-11-28,194.94,196.36,194.43,196.3,1650456
TPR,2017-11-28,40.53,41.05,40.24,40.65,3987971
TRIP,2017-11-28,34.35,34.74,33.95,34.71,5013255
TROW,2017-11-28,98.08,99.8,97.97,99.75,1442444
TRV,2017-11-28,130.29,133.19,130,133.01,1821343
TSCO,2017-11-28,64.73,67.81,64.45,67.75,2199257
TSN,2017-11-28,81.07,81.5,80.74,81.15,3029524
TSS,2017-11-28,74.08,74.56,73.73,74.16,1350035
TWX,2017-11-28,89.39,89.95,89,89.62,4815483
TXN,2017-11-28,99.09,99.73,98.62,99.48,3037392
TXT,2017-11-28,53.74,54.39,53.59,54.32,1527613
T,2017-11-28,34.56,35.54,34.56,35.42,34450425
UAA,2017-11-28,12.75,12.96,12.6,12.88,3532743
UAL,2017-11-28,59.16,60.3786,59,60.19,4149445
UA,2017-11-28,11.35,11.56,11.25,11.51,2703977
UDR,2017-11-28,39.46,39.56,39.22,39.43,1428593
UHS,2017-11-28,101.09,102.51,100.36,102.33,556429
ULTA,2017-11-28,208.3,217.27,206.64,217.07,1815018
UNH,2017-11-28,213.88,216.31,212.51,216.14,2905679
UNM,2017-11-28,54.09,55.4,53.97,55.23,1452236
UNP,2017-11-28,117.25,119.05,116.51,118.8,4024772
UPS,2017-11-28,115.11,115.43,114.39,115.19,2025770
URI,2017-11-28,154.02,156.8,153.18,156.6,862976
USB,2017-11-28,51.76,53.08,51.7,53.02,5608888
UTX,2017-11-28,117.45,118.02,116.9,117.71,2733677
VAR,2017-11-28,109.56,109.8,108.47,109.53,658510
VFC,2017-11-28,73.66,74.7101,73.55,74.02,2208859
VIAB,2017-11-28,26.54,27.1,26.09,27.03,5904174
VLO,2017-11-28,82.33,83.47,81.84,83.24,3015255
VMC,2017-11-28,119.98,121.75,119.72,121.66,832533
VNO,2017-11-28,76.2,76.87,76.06,76.72,644043
VRSK,2017-11-28,94.41,95.25,94.13,95.23,759517
VRSN,2017-11-28,117.63,118.28,116.7,117.01,911568
VRTX,2017-11-28,148.86,149,146.05,147.32,1116960
VTR,2017-11-28,64.01,64.15,63.42,63.61,1469895
VZ,2017-11-28,47.7,48.84,47.53,48.82,20982501
V,2017-11-28,112.6,113.615,112.56,113.36,6671272
WAT,2017-11-28,197.5,198.15,195.49,197.8,425287
WBA,2017-11-28,69.43,72.47,69.02,72.24,7593112
WDC,2017-11-28,87.1,87.45,85.94,86.89,4445418
WEC,2017-11-28,68.89,69.31,68.71,68.93,1820563
WFC,2017-11-28,53.87,55.89,53.72,55.57,25685169
WHR,2017-11-28,165.02,167.83,163.77,167.48,1722203
WLTW,2017-11-28,158.42,159.95,158.42,159.4,1207297
WMB,2017-11-28,28,28.4,27.81,28.36,8732920
WMT,2017-11-28,96.59,96.885,95.82,96.77,8709645
WM,2017-11-28,81.04,81.65,80.855,81.61,877456
WRK,2017-11-28,58.96,59.36,58.67,59.28,957645
WU,2017-11-28,19.52,19.7,19.46,19.69,2692079
WYNN,2017-11-28,158.62,159.7,157.03,157.5,1413390
WYN,2017-11-28,109.33,110.75,108.84,110.35,1344258
WY,2017-11-28,35.77,36.06,35.66,35.68,2429830
XEC,2017-11-28,113.08,114.75,112,114.24,597655
XEL,2017-11-28,51.06,51.275,50.9611,51.25,2445566
XLNX,2017-11-28,72.78,72.99,71.73,72.17,1581007
XL,2017-11-28,38.82,39.185,38.48,39.03,1517896
XOM,2017-11-28,81.41,81.999,81.31,81.67,9794574
XRAY,2017-11-28,68.55,68.98,68.29,68.58,1941843
XRX,2017-11-28,28.29,29.09,28.23,29,1705879
XYL,2017-11-28,67.87,68.54,67.39,68.52,691242
YUM,2017-11-28,79.84,81.13,79.7,81.03,1787351
ZBH,2017-11-28,113.39,115.38,112.37,115.21,1820426
ZION,2017-11-28,46.62,48.14,46.53,48.09,3198147
ZTS,2017-11-28,71.59,71.63,71.26,71.39,2610441
AAL,2017-11-29,49.38,51.16,48.66,49.25,8154242
AAPL,2017-11-29,172.63,172.92,167.16,169.48,41666364
AAP,2017-11-29,93.96,100.37,93.405,99.95,3895424
ABBV,2017-11-29,95.76,96.35,95.03,95.82,4081355
ABC,2017-11-29,83.56,85.63,83.045,84.66,2380893
ABT,2017-11-29,56.09,56.3,55.38,55.58,7277873
ACN,2017-11-29,148.56,148.56,145.23,146.95,1972967
ADBE,2017-11-29,183.87,184.73,175.31,176.85,4320844
ADI,2017-11-29,87.08,87.29,83.8953,85.66,6130300
ADM,2017-11-29,39.3,39.92,39.21,39.77,2094116
ADP,2017-11-29,111.14,114.4826,110.82,113.33,3920895
ADSK,2017-11-29,114.03,114.46,106.2,109.34,19486960
ADS,2017-11-29,226.88,234.26,225.31,233.21,686620
AEE,2017-11-29,63.72,64.24,63.47,63.68,917160
AEP,2017-11-29,76.88,77.53,76.58,77.14,1568486
AES,2017-11-29,10.55,10.65,10.51,10.61,6947494
AET,2017-11-29,177.91,180.96,177.085,179.57,1624441
AFL,2017-11-29,86.38,87.56,86.24,87.19,1548122
AGN,2017-11-29,176,179.85,175.26,175.69,3860488
AIG,2017-11-29,60.14,61.095,60.03,60.3,7727375
AIV,2017-11-29,43.97,44.47,43.7,44.29,748108
AIZ,2017-11-29,100.28,102.475,100.2525,101.71,337741
AJG,2017-11-29,66.8,67.32,66.27,66.42,1299619
AKAM,2017-11-29,55.7,56.04,55.06,55.34,1824465
ALB,2017-11-29,137.15,137.15,130.63,131.95,1529706
ALGN,2017-11-29,264.4,264.6355,254.02,258.37,1336189
ALK,2017-11-29,67.3,70.51,67.28,69.11,2883707
ALLE,2017-11-29,83.54,83.78,82.47,82.94,746138
ALL,2017-11-29,100.62,102.23,100.58,101.96,2031693
ALXN,2017-11-29,107.84,110.51,106.34,107.37,2586441
AMAT,2017-11-29,56.86,57.06,51.59,52.91,25319760
AMD,2017-11-29,11.08,11.17,10.73,10.83,63333806
AME,2017-11-29,72.09,72.09,71.27,71.68,1357456
AMGN,2017-11-29,171,174,170.59,172.23,3244457
AMG,2017-11-29,197.73,200.51,196.94,198.63,340468
AMP,2017-11-29,162.99,166.04,162.905,163.56,951029
AMT,2017-11-29,148.47,148.79,145.71,146.3,2197388
AMZN,2017-11-29,1194.8,1194.8,1145.19,1161.27,9257512
ANDV,2017-11-29,104.54,105.37,103.87,105.15,1209187
ANSS,2017-11-29,149.71,150.43,145.78,146.58,674219
ANTM,2017-11-29,222.77,230.46,222.67,227.31,2198479
AON,2017-11-29,140.01,141.19,139.96,140.47,961602
AOS,2017-11-29,62.26,62.7,61.95,62.5,914688
APA,2017-11-29,40.12,41.1,40.09,40.74,1787977
APC,2017-11-29,47.7,48.48,47.5157,47.88,3802652
APD,2017-11-29,163.08,163.32,162,162.62,618321
APH,2017-11-29,91,91.26,89.451,89.77,1479545
ARE,2017-11-29,125.8,127.12,123.92,126.97,695755
ARNC,2017-11-29,24.25,24.465,24.03,24.07,3236732
ATVI,2017-11-29,65.61,65.71,61.95,62.01,9261591
AVB,2017-11-29,181.28,182.53,179.03,182.04,519555
AVGO,2017-11-29,278,278.135,264.87,271.5,4723074
AVY,2017-11-29,111.93,112.25,111.44,111.88,604379
AWK,2017-11-29,89.44,90.67,89.03,90.35,688881
AXP,2017-11-29,95.96,97.32,95.6,96.6,4325505
AYI,2017-11-29,168.31,174.29,166.95,170.45,967279
AZO,2017-11-29,666.24,703.4,665.85,688.92,1076450
A,2017-11-29,70.5,70.84,68.45,68.69,1904175
BAC,2017-11-29,28.02,28.49,27.84,28.28,119728368
BAX,2017-11-29,66,66,64.66,65.18,4770114
BA,2017-11-29,269.48,269.6807,266.15,269.3,3029095
BBT,2017-11-29,47.91,49.71,47.91,49.12,12575737
BBY,2017-11-29,58.1,59.46,57.5104,58.83,5281757
BDX,2017-11-29,227.11,227.8,225.13,226.88,931595
BEN,2017-11-29,42.46,43.76,42.45,43.13,3005211
BF.B,2017-11-29,59.5,59.57,58.475,59.2,567757
BHF,2017-11-29,58.33,60.12,58.33,59.44,877415
BHGE,2017-11-29,30.03,30.3,29.9,29.98,4887853
BIIB,2017-11-29,317.5,321.29,316.23,319.96,1360783
BK,2017-11-29,53.58,54.66,53.44,54.41,6994423
BLK,2017-11-29,495.83,505.33,494.1,500.82,685005
BLL,2017-11-29,39.56,39.72,39.45,39.56,2035104
BMY,2017-11-29,62.43,63.39,61.9,62.9,5064185
BRK.B,2017-11-29,188.2,192,187.57,189.85,4898043
BSX,2017-11-29,26.7,27.11,25.645,25.95,25930380
BWA,2017-11-29,54.4,55.02,54.3,54.86,1183734
BXP,2017-11-29,124.73,125.4,124.18,125.05,534302
CAG,2017-11-29,36.38,37.62,36.31,37.2,4073314
CAH,2017-11-29,57.82,59.74,57.76,59.11,4802203
CAT,2017-11-29,139,139.21,137.201,138.06,3098231
CA,2017-11-29,32.49,32.94,32.49,32.58,2321918
CBG,2017-11-29,42.87,43.47,42.68,42.99,1806505
CBOE,2017-11-29,123.32,125.04,119.78,120.93,2075732
CBS,2017-11-29,54.79,56.75,54.56,56.54,7724115
CB,2017-11-29,152.25,153.335,151.58,152.64,1408596
CCI,2017-11-29,113.54,113.64,111.19,112.86,1368107
CCL,2017-11-29,66.51,66.6322,65.47,65.7,3872851
CDNS,2017-11-29,45.04,45.15,43.14,43.16,2801604
CELG,2017-11-29,104.06,105.82,102.68,103.12,5729133
CERN,2017-11-29,69.91,70.61,69.58,69.77,2142072
CFG,2017-11-29,39.25,41.08,39.11,40.67,8737030
CF,2017-11-29,36.57,37.03,36.28,36.85,2799877
CHD,2017-11-29,46.91,47.12,46.33,46.79,3081616
CHK,2017-11-29,3.89,4.07,3.87,4.05,33393753
CHRW,2017-11-29,81.4,84.56,81.14,84.49,2180711
CHTR,2017-11-29,326.6,332.015,324.19,331.67,2320815
CINF,2017-11-29,74.25,75.36,74.1471,74.87,552822
CI,2017-11-29,201.16,207.21,199.88,205.83,1530066
CLX,2017-11-29,136.83,139.3,135.95,139.22,1268487
CL,2017-11-29,71.42,72.715,71.31,72.01,3646910
CMA,2017-11-29,81.46,84.83,81.45,83.49,3202183
CMCSA,2017-11-29,36.24,37.725,36.01,37.19,33941016
CME,2017-11-29,145.85,149.29,145.76,147.83,2558008
CMG,2017-11-29,297,304.47,292.27,301.99,3293763
CMI,2017-11-29,164.5,165.22,163.02,164.52,1362622
CMS,2017-11-29,49.63,50.09,49.51,49.61,2248663
CNC,2017-11-29,97.6,99.98,97.52,99.01,1094432
CNP,2017-11-29,29.51,29.915,29.45,29.67,2061528
COF,2017-11-29,90.58,92.31,89.73,90.97,3229402
COG,2017-11-29,29.39,29.47,28.91,29.17,3337186
COL,2017-11-29,132.38,132.51,131.8,131.98,1254901
COO,2017-11-29,242.97,244.52,238.81,242.59,429559
COP,2017-11-29,49.92,50.8285,49.72,50.73,6897811
COST,2017-11-29,174,177.74,173.545,177.53,4682987
COTY,2017-11-29,17.11,17.42,17.03,17.09,3870198
CPB,2017-11-29,46.93,49.275,46.735,48.99,2794701
CRM,2017-11-29,105.75,105.88,102.79,103.53,6850995
CSCO,2017-11-29,37.75,38.025,37.23,37.48,36788586
CSRA,2017-11-29,28.63,28.68,28.32,28.51,1462671
CSX,2017-11-29,51.91,54.72,51.5144,54.44,11155716
CTAS,2017-11-29,151.98,153.87,151.54,153.73,706188
CTL,2017-11-29,13.69,14.69,13.66,14.54,17780242
CTSH,2017-11-29,72.99,72.99,71.96,72.11,3080880
CTXS,2017-11-29,87.63,87.7,86.52,87,1670613
CVS,2017-11-29,72.76,74.68,72.75,73.4,7329900
CVX,2017-11-29,116.2,117.25,115.83,117.18,3660989
CXO,2017-11-29,137.69,138.9,136.1989,137.51,1086178
C,2017-11-29,74.42,75.77,74.05,75.04,21876367
DAL,2017-11-29,50.83,52.75,50.7,52.1,10936421
DE,2017-11-29,148.92,149.199,147.17,148.44,2421766
DFS,2017-11-29,68,69.98,67.975,69.01,2778956
DGX,2017-11-29,93.28,97.43,93.27,97.33,2134025
DG,2017-11-29,87.84,89.15,87.83,88.68,4224849
DHI,2017-11-29,50.11,50.95,49.79,50.66,4073728
DHR,2017-11-29,94.45,94.4597,93.44,93.94,1989761
DISCA,2017-11-29,17.97,18.89,17.87,18.87,8084934
DISCK,2017-11-29,16.88,17.78,16.82,17.78,4824792
DISH,2017-11-29,50.33,51.66,50.12,51.28,3026609
DIS,2017-11-29,103.5,106.26,103.43,105.24,14503076
DLR,2017-11-29,118.35,118.655,115.9,116.99,1799775
DLTR,2017-11-29,101.31,104.4,101.01,104.14,3309894
DOV,2017-11-29,96.34,96.5,95.8,95.86,737915
DPS,2017-11-29,87.49,89.57,87.27,89.46,1411419
DRE,2017-11-29,28.99,29.01,28.57,28.65,2421085
DRI,2017-11-29,83.25,85.06,83.05,84.81,1437486
DTE,2017-11-29,114.11,115.44,113.75,114.56,1044878
DUK,2017-11-29,88.77,89.35,88.315,89,2917801
DVA,2017-11-29,58.48,61.09,58.44,60.64,2626907
DVN,2017-11-29,37.08,37.58,36.715,37.1,5562085
DWDP,2017-11-29,71.17,71.93,70.87,71.78,6437722
DXC,2017-11-29,98.05,98.1234,95.25,95.52,1539436
D,2017-11-29,83.62,84.34,83.31,84,2603422
EA,2017-11-29,109.21,109.39,104.95,105.49,5590651
EBAY,2017-11-29,35.42,35.45,33.945,34.38,22063002
ECL,2017-11-29,134.27,135.07,133.64,135,897673
ED,2017-11-29,87.64,88.85,87.47,88.4,1474293
EFX,2017-11-29,112.26,114.49,112.0201,112.65,1728235
EIX,2017-11-29,80.97,81.62,80.69,81.41,1354763
EL,2017-11-29,124.53,124.9945,123.35,123.93,2575042
EMN,2017-11-29,91.7,91.74,90.54,91.41,840504
EMR,2017-11-29,64.06,64.57,63.81,63.87,3929495
EOG,2017-11-29,99.56,100.53,99.25,100.5,2721558
EQIX,2017-11-29,478,478,464.93,468.32,420168
EQR,2017-11-29,66.78,66.93,66.01,66.74,2073288
EQT,2017-11-29,56.9,58.28,56.68,58.11,2846614
ESRX,2017-11-29,61.6,64.68,61.3,62.86,5759565
ESS,2017-11-29,246.87,247.84,244.13,247.68,360730
ES,2017-11-29,64.48,65.03,64.26,64.61,1599404
ETFC,2017-11-29,46.87,47.99,46.7,47.78,3860089
ETN,2017-11-29,77.02,77.29,76.36,76.84,1839554
ETR,2017-11-29,86.01,86.36,85.46,86.15,831648
EVHC,2017-11-29,30.85,32.15,30.84,31.83,3013484
EW,2017-11-29,113.85,117.835,113.65,116.37,3142549
EXC,2017-11-29,41.83,41.9086,41.485,41.69,4487208
EXPD,2017-11-29,61.15,64.61,61.15,64.41,2181007
EXPE,2017-11-29,125.86,126.7,120.88,122.02,2831097
EXR,2017-11-29,85.3,86.18,84.89,85.06,1134429
FAST,2017-11-29,50.49,52,50.21,51.24,2967880
FBHS,2017-11-29,65.94,67.05,65.81,66.87,906947
FB,2017-11-29,181.89,181.97,174,175.13,41933484
FCX,2017-11-29,14.07,14.185,13.84,14.01,11271253
FDX,2017-11-29,218.92,226.48,218.77,225.93,1881797
FE,2017-11-29,33.42,33.75,33.375,33.67,4447060
FFIV,2017-11-29,127.27,129.99,126.02,129.86,1118083
FISV,2017-11-29,128.37,128.99,127.59,128.72,957871
FIS,2017-11-29,93.03,93.03,91.91,92.72,1068905
FITB,2017-11-29,29.51,30.55,29.5,30.46,6388356
FLIR,2017-11-29,47.25,47.77,46.18,46.56,1012857
FLR,2017-11-29,47.7,48.75,47.68,48.2,1280800
FLS,2017-11-29,41.09,41.59,41.005,41.51,1576313
FL,2017-11-29,40.46,43.29,40.45,42.59,7587669
FMC,2017-11-29,94.26,94.59,92.08,93.21,1062545
FOXA,2017-11-29,31.04,32.31,31.02,32.1,12237420
FOX,2017-11-29,30.22,31.59,30.22,31.3,3983740
FRT,2017-11-29,131.19,132.85,130.89,132.1,426746
FTI,2017-11-29,27.47,27.93,27.39,27.57,3755323
FTV,2017-11-29,73.38,73.48,72.67,73.42,920035
F,2017-11-29,12.24,12.57,12.23,12.56,64865974
GD,2017-11-29,204.61,204.96,203.651,204.17,724924
GE,2017-11-29,18.45,18.54,18.31,18.48,55159484
GGP,2017-11-29,23.35,23.5,23.23,23.4,5429492
GILD,2017-11-29,72.84,74.2,72.57,73.67,9913435
GIS,2017-11-29,54.79,56.56,54.78,56.34,5637692
GLW,2017-11-29,32.53,32.72,32.22,32.48,6212686
GM,2017-11-29,45.1,45.35,43.79,43.81,19442888
GOOGL,2017-11-29,1056.18,1058.77,1029.65,1037.38,2793332
GOOG,2017-11-29,1042.68,1044.08,1015.65,1021.66,2459426
GPC,2017-11-29,89.47,91.87,89.47,91.5,963259
GPN,2017-11-29,103.67,103.67,98.89,98.96,1837349
GPS,2017-11-29,31.05,32.64,31.01,32.5,8080308
GRMN,2017-11-29,62.85,63.15,62.3,62.4,959648
GS,2017-11-29,241.25,244.47,240.4,241.36,4500022
GT,2017-11-29,31.83,32.43,31.71,32.14,3092417
GWW,2017-11-29,211.57,218.3299,210.73,216.77,1262569
HAL,2017-11-29,41.07,41.57,40.86,41.3,7383593
HAS,2017-11-29,93.72,93.92,92.81,92.84,979252
HBAN,2017-11-29,14.1,14.58,14.09,14.48,14562408
HBI,2017-11-29,20.25,20.7,20.05,20.31,10714977
HCA,2017-11-29,78.03,81.59,77.76,80.14,3616254
HCN,2017-11-29,67.02,67.47,66.7,67.28,1593014
HCP,2017-11-29,26.54,26.95,26.38,26.9,3357969
HD,2017-11-29,176.57,178.43,175.68,177.25,4902161
HES,2017-11-29,43.33,44.83,43.2972,44.81,3465554
HIG,2017-11-29,57,58.16,56.83,57.65,2413748
HII,2017-11-29,241.16,241.93,239.27,239.68,168086
HLT,2017-11-29,76.13,76.9,76.03,76.56,1874474
HOG,2017-11-29,49.25,50.69,48.92,48.98,2957554
HOLX,2017-11-29,40.56,42.68,40.555,42.27,4855330
HON,2017-11-29,153.05,153.56,152.39,153.24,3346194
HPE,2017-11-29,13.95,14.3001,13.79,13.97,12093974
HPQ,2017-11-29,21.74,21.97,21.35,21.43,12113450
HP,2017-11-29,56.71,57.69,56.37,57.04,1580432
HRB,2017-11-29,25.58,26.1,25.44,25.87,2644579
HRL,2017-11-29,34.64,36.1719,34.58,35.99,4654905
HRS,2017-11-29,144.2,144.63,142,143.22,658593
HSIC,2017-11-29,70.6,70.93,69.3,70.3,3248783
HST,2017-11-29,19.46,19.76,19.46,19.67,8398663
HSY,2017-11-29,109.87,111.59,109.22,110.5,843905
HUM,2017-11-29,243.64,251.06,242.77,250.13,1452890
IBM,2017-11-29,152.81,153.61,152.17,153.55,5098702
ICE,2017-11-29,69.65,70.87,69.36,69.8,2818609
IDXX,2017-11-29,155.25,155.68,153.42,154,398800
IFF,2017-11-29,154.61,155.5,153.84,154.56,210944
ILMN,2017-11-29,226.92,227.85,223.8557,227.48,1144648
INCY,2017-11-29,96.58,97.31,95.06,95.96,1401750
INFO,2017-11-29,44.65,44.82,44.15,44.16,1424932
INTC,2017-11-29,44.85,45.09,43.77,43.95,27036870
INTU,2017-11-29,155.87,155.96,153.1781,154.22,2266589
IPG,2017-11-29,19.39,20.17,19.34,20.05,7669649
IP,2017-11-29,55.54,55.7706,55,55.52,2317404
IQV,2017-11-29,101.73,102.45,100.72,101.31,1711510
IRM,2017-11-29,40.7,40.8,40.41,40.52,1191852
IR,2017-11-29,87.11,87.19,85.6901,86.07,1826443
ISRG,2017-11-29,402.37,404.58,391.02,394.3,1027437
ITW,2017-11-29,164.5,166.06,163.28,165.88,1455790
IT,2017-11-29,119.96,119.96,118.4,119.31,650636
IVZ,2017-11-29,36.23,36.48,35.67,36.1,3489230
JBHT,2017-11-29,105.97,108.7,105.52,108.64,922837
JCI,2017-11-29,38.36,38.5,37.9,38.09,4917409
JEC,2017-11-29,64.46,65.34,64.12,64.83,764774
JNJ,2017-11-29,140.22,140.63,138.95,139.81,5851449
JNPR,2017-11-29,28.25,29.95,28.2001,29.61,28435361
JPM,2017-11-29,102.41,104.22,101.96,103.73,21105546
JWN,2017-11-29,42.87,46.35,42.78,45.76,7680403
KEY,2017-11-29,18.66,19.125,18.6136,19.01,17054207
KHC,2017-11-29,78.95,81.56,78.83,81.09,4067355
KIM,2017-11-29,18.24,18.6,18.24,18.47,4021232
KLAC,2017-11-29,107.16,107.375,98.91,100.35,3461417
KMB,2017-11-29,117.21,119.75,117.0401,119.14,2128953
KMI,2017-11-29,17,17.08,16.68,16.76,21742557
KMX,2017-11-29,67.75,69.86,67.625,68.5,3608535
KORS,2017-11-29,57.87,58.81,57.775,58.65,2566663
KO,2017-11-29,45.77,45.82,45.21,45.5,16502110
KR,2017-11-29,23.65,24.4,23.62,24.38,20966468
KSS,2017-11-29,46.15,48.6,46.05,47.7,7165541
KSU,2017-11-29,107.32,110.99,107.12,110.12,1337437
K,2017-11-29,65.59,67.74,65.59,66.8,3235385
LB,2017-11-29,52.34,53.335,51.75,52.53,6338872
LEG,2017-11-29,47.48,48.42,47.31,48.1,811053
LEN,2017-11-29,61.5,62.66,61,62.18,5049427
LH,2017-11-29,151.24,157.32,150.725,157.02,1036387
LKQ,2017-11-29,39,39.58,38.88,39.5,1500712
LLL,2017-11-29,195.28,196.75,194.87,196.45,565726
LLY,2017-11-29,84.79,85.24,84.45,84.96,2316034
LMT,2017-11-29,319.5,321.21,318.33,320.76,1190559
LNC,2017-11-29,75.58,77.64,75.23,76.55,1358677
LNT,2017-11-29,44.75,45.31,44.63,44.9,1131360
LOW,2017-11-29,81.75,84.36,81.6,83.3,10573499
LRCX,2017-11-29,211.65,211.865,189.2601,194.64,7980992
LUK,2017-11-29,26.74,27.085,26.515,26.63,1906940
LUV,2017-11-29,56.55,59.65,56.51,58.88,9702563
LYB,2017-11-29,105.2,105.89,104.79,105.01,1704022
L,2017-11-29,50.18,50.69,50.12,50.33,1044526
MAA,2017-11-29,101.5,102.55,100.7,102.25,754869
MAC,2017-11-29,63.72,64.55,63.295,64.23,1612550
MAR,2017-11-29,127.25,127.43,125.61,126.49,2721723
MAS,2017-11-29,41.04,42.08,40.98,42.03,2895905
MAT,2017-11-29,18.2,18.4,18.06,18.24,6728542
MA,2017-11-29,154.35,154.47,145.28,148.35,7216992
MCD,2017-11-29,171.7,172.02,169.05,170.43,4590301
MCHP,2017-11-29,90.21,90.295,85.95,86.58,4389771
MCK,2017-11-29,148.46,152.39,147.62,148.12,3283218
MCO,2017-11-29,151.58,153.415,149.41,149.84,626563
MDLZ,2017-11-29,42.64,43.43,42.59,42.94,8954841
MDT,2017-11-29,82.31,82.98,81.97,82.11,3945458
MET,2017-11-29,53,54.2,52.95,53.55,6341666
MGM,2017-11-29,33.4,33.745,33.1,33.65,5634489
MHK,2017-11-29,279.92,280.2199,278.46,279.1,367327
MKC,2017-11-29,101.06,103.37,100.48,102.12,1156399
MLM,2017-11-29,204.52,208.93,202.75,208.51,511593
MMC,2017-11-29,83.74,84.36,83.39,83.6,1221257
MMM,2017-11-29,236.05,238.19,235.64,238.01,1754594
MNST,2017-11-29,62.1,62.21,61.46,61.89,1460984
MON,2017-11-29,118.63,118.845,117.52,117.71,3351727
MOS,2017-11-29,24.22,24.66,24.14,24.39,5532674
MO,2017-11-29,66.23,68.345,66.23,67.37,9229530
MPC,2017-11-29,62.01,62.24,60.95,61.4,4231022
MRK,2017-11-29,55.04,55.6546,54.93,55.36,10477609
MRO,2017-11-29,14.5,14.8,14.46,14.75,10057448
MSFT,2017-11-29,84.71,84.9172,83.175,83.34,27381109
MSI,2017-11-29,94.39,94.96,94,94.17,793894
MS,2017-11-29,50.91,51.815,50.8049,51.32,9441147
MTB,2017-11-29,165,170.675,165,169.11,766831
MTD,2017-11-29,633.7,633.7,621.21,625.44,86112
MU,2017-11-29,47.5,47.6,43.27,43.74,81370110
MYL,2017-11-29,36.82,37.6,36.75,36.86,4432838
M,2017-11-29,22.28,24.19,22.23,23.98,30789807
NAVI,2017-11-29,12.16,12.88,11.88,12.83,5452160
NBL,2017-11-29,25.79,26.37,25.64,25.91,3973306
NCLH,2017-11-29,55.48,56.21,55.12,55.29,1640080
NDAQ,2017-11-29,78.55,79.68,78.31,78.56,1347505
NEE,2017-11-29,157.3,158.29,156.5,157.77,2088575
NEM,2017-11-29,36.7,36.91,36.32,36.6,4232807
NFLX,2017-11-29,198.91,199.029,184.32,188.15,14202713
NFX,2017-11-29,29.92,30.44,29.53,30.1,1520597
NI,2017-11-29,27.1,27.26,26.97,27.17,2689151
NKE,2017-11-29,59.73,60.63,59.73,60.36,12022818
NLSN,2017-11-29,37,37.31,36.29,36.32,4559688
NOC,2017-11-29,308.14,308.33,306.05,306.69,786042
NOV,2017-11-29,32.56,32.76,32.17,32.61,2660153
NRG,2017-11-29,28.79,28.84,28.05,28.2,6191388
NSC,2017-11-29,130.59,137.22,130.1747,136.41,3635155
NTAP,2017-11-29,56.67,57.18,56.08,56.23,2632356
NTRS,2017-11-29,96.98,98.98,96.7,98.24,1278320
NUE,2017-11-29,56.29,57.71,56.2677,57.36,2208571
NVDA,2017-11-29,210.01,210.1226,191.23,196.42,34919741
NWL,2017-11-29,30.39,31.31,30.3,30.51,5891050
NWSA,2017-11-29,16.1,16.43,16.1,16.35,2313983
NWS,2017-11-29,16.2,16.575,16.2,16.45,966045
OKE,2017-11-29,49.91,50.44,49.76,50.43,2074752
OMC,2017-11-29,70.65,74.97,70.52,72.93,5611303
ORCL,2017-11-29,48.85,48.86,48.2,48.52,14377575
ORLY,2017-11-29,227.49,241.49,226.25,236.32,2037074
OXY,2017-11-29,68.74,69.95,68.5098,69.9,5105310
O,2017-11-29,55.74,55.9,55.19,55.47,2076268
PAYX,2017-11-29,65.78,66.93,65.39,66.58,3210563
PBCT,2017-11-29,18.86,19.35,18.83,19.26,3721128
PCAR,2017-11-29,67.43,69.63,67.25,69.01,2261557
PCG,2017-11-29,54.88,55.22,54.44,55.06,3996893
PCLN,2017-11-29,1753.13,1753.13,1717.97,1734.45,540414
PDCO,2017-11-29,36.3,37.18,36.13,36.95,3482036
PEG,2017-11-29,51.86,52.79,51.77,52.7,3820187
PEP,2017-11-29,116.84,117.38,116.29,116.84,3276286
PFE,2017-11-29,35.94,36.41,35.875,36.21,15296837
PFG,2017-11-29,70.48,72.18,70.41,71.54,1407696
PGR,2017-11-29,52.92,53.29,52.4,52.45,3706111
PG,2017-11-29,89.4,89.81,89.03,89.38,5158905
PHM,2017-11-29,33.3,33.87,33.23,33.81,5006578
PH,2017-11-29,185.78,186.54,183.84,184.32,672748
PKG,2017-11-29,112.97,115.21,112.71,115.09,665335
PKI,2017-11-29,73.8,74.11,73.01,73.18,520026
PLD,2017-11-29,66.66,66.7427,65.6,66.13,1872591
PM,2017-11-29,102.52,103.17,102.01,102.68,4343788
PNC,2017-11-29,136.92,140.07,136.79,139.73,2909507
PNR,2017-11-29,69.27,69.44,68.76,69.32,1480561
PNW,2017-11-29,90.59,91.64,90.305,91.01,527034
PPG,2017-11-29,117.48,117.735,116.54,117.01,1157004
PPL,2017-11-29,36.49,36.94,36.38,36.61,2463214
PRGO,2017-11-29,87.1,88.31,87.1,87.72,680564
PRU,2017-11-29,113.77,117.0776,113.27,115.87,2743151
PSA,2017-11-29,208.87,211.75,207.73,210.26,827718
PSX,2017-11-29,94.05,95.035,94.05,94.91,2004132
PVH,2017-11-29,138.43,139.515,136.46,137.14,1385672
PWR,2017-11-29,37.1,37.71,37.04,37.65,1511255
PXD,2017-11-29,151.52,153.33,149.51,151.16,917412
PX,2017-11-29,156.27,156.27,154.33,155.17,1301689
PYPL,2017-11-29,77.95,77.98,71.67,73.25,25202112
QCOM,2017-11-29,68.1,68.2,66.03,66.52,17022156
QRVO,2017-11-29,78.97,79.105,75.27,76.69,1501572
RCL,2017-11-29,126.34,126.51,124.04,124.7,1062538
REGN,2017-11-29,369.6,371.39,353.1358,358.63,2652271
REG,2017-11-29,67.84,68.3,67.46,68,812531
RE,2017-11-29,225.43,227.67,220.73,222.74,481315
RF,2017-11-29,16.17,16.69,16.16,16.57,18101147
RHI,2017-11-29,55.91,57.13,55.83,56.82,672874
RHT,2017-11-29,129,129.01,122.32,124.49,2166170
RJF,2017-11-29,87.64,89.5,87.53,88.4,787006
RL,2017-11-29,94.41,96.83,94.3,94.65,1115007
RMD,2017-11-29,84.82,85.49,84.82,85.25,406455
ROK,2017-11-29,197,197.16,188.83,190.13,1201930
ROP,2017-11-29,265.36,265.68,261.96,262.24,398673
ROST,2017-11-29,72.95,76.33,72.73,75.95,5689796
RRC,2017-11-29,18.06,18.37,17.755,18,6068120
RSG,2017-11-29,63.51,64.5,63.33,64.31,1180609
RTN,2017-11-29,189.62,190.6,188.29,188.58,1425322
SBAC,2017-11-29,171.66,172.055,167.74,169.76,1285172
SBUX,2017-11-29,56.71,57.68,56.7,57.51,10017914
SCG,2017-11-29,43.3,44.51,43.26,43.74,2250119
SCHW,2017-11-29,47.63,48.58,47.54,48.42,12387383
SEE,2017-11-29,47.1,47.6825,46.93,47.34,2706295
SHW,2017-11-29,397.64,398.97,392.56,393.96,465129
SIG,2017-11-29,52.82,53.87,50.66,52.38,3211447
SJM,2017-11-29,114.84,119.32,114.84,117.66,1508262
SLB,2017-11-29,62.4,63.3,61.93,62.15,8805860
SLG,2017-11-29,101,102.63,100.37,102.23,827461
SNA,2017-11-29,164.35,167.93,164.12,167.22,457458
SNI,2017-11-29,80.2,81.56,79.925,81.37,904635
SNPS,2017-11-29,89.7,89.74,86.4701,86.77,1649223
SO,2017-11-29,51.28,51.3681,50.795,51.09,5099212
SPGI,2017-11-29,166.22,167.87,163.64,164.73,1070580
SPG,2017-11-29,156.05,159.98,155.51,158.73,2627293
SRCL,2017-11-29,63.9,65.5379,63.76,65.29,1076755
SRE,2017-11-29,119.1,120.4,118.66,120.26,1053142
STI,2017-11-29,60.1,62.18,59.52,61.3,5624967
STT,2017-11-29,93.94,95.38,93.63,94.68,2281142
STX,2017-11-29,39.95,40.5,38.66,38.75,6070187
STZ,2017-11-29,220.49,221.09,212.67,214.36,1560100
SWKS,2017-11-29,107.2,107.422,103.3813,105.33,2878750
SWK,2017-11-29,169.18,169.23,166.83,167.61,1046247
SYF,2017-11-29,34.94,35.68,34.885,35.35,11568625
SYK,2017-11-29,155.87,155.88,153.62,154.1,1284848
SYMC,2017-11-29,28.97,29.29,28.4,28.57,6691190
SYY,2017-11-29,56.26,58.03,56.24,57.7,3521669
TAP,2017-11-29,78.11,78.27,76.25,76.52,2000127
TDG,2017-11-29,277.23,279.51,274.63,279.32,335070
TEL,2017-11-29,95.87,95.87,93.6901,94.25,1683773
TGT,2017-11-29,56.82,61.78,56.82,61.68,18820853
TIF,2017-11-29,92.7,94.685,90.55,92.55,3331604
TJX,2017-11-29,72.75,75.74,72.63,74.78,7492094
TMK,2017-11-29,87.83,89.54,87.83,89.09,455998
TMO,2017-11-29,196.36,197.18,191.755,192.62,2182979
TPR,2017-11-29,40.84,42.13,40.82,41.51,3007260
TRIP,2017-11-29,34.85,35.32,34.44,34.57,3512604
TROW,2017-11-29,100.22,102.23,100.13,101.27,2186741
TRV,2017-11-29,133.78,135.03,133.06,134.53,1772302
TSCO,2017-11-29,67.72,69.96,67.5019,69.36,3240764
TSN,2017-11-29,81.19,82.63,81.18,82.02,2578096
TSS,2017-11-29,74.3,74.53,71.7,72.33,1536889
TWX,2017-11-29,90.12,91,89.8,90.92,8280867
TXN,2017-11-29,99.73,99.79,96.45,96.88,5562186
TXT,2017-11-29,54.41,54.97,54.37,54.84,904240
T,2017-11-29,35.48,36.55,35.41,36.48,53178129
UAA,2017-11-29,12.96,13.65,12.96,13.57,6597181
UAL,2017-11-29,60.6,62.29,60.385,62.09,6093275
UA,2017-11-29,11.57,12.25,11.56,12.18,5618725
UDR,2017-11-29,39.04,39.46,38.69,39.36,1781341
UHS,2017-11-29,102.71,108.37,102.63,107.47,1747273
ULTA,2017-11-29,218.98,227.4,218.82,223.1,1991698
UNH,2017-11-29,217.7,224.27,217.36,222.88,4247248
UNM,2017-11-29,55.62,56.62,55.5501,56.42,1583539
UNP,2017-11-29,118.6,123.1899,118.13,122.94,7206766
UPS,2017-11-29,115.49,119.26,115.33,119.04,4122054
URI,2017-11-29,156,158.6799,155.19,157.84,1183980
USB,2017-11-29,53.38,54.949,53.37,54.76,10938021
UTX,2017-11-29,117.84,118.46,117.67,118.16,2769320
VAR,2017-11-29,109.87,111.43,109.42,111.22,610885
VFC,2017-11-29,74.16,74.86,73.8,74.13,2013766
VIAB,2017-11-29,27.11,28.56,27.0004,28.42,7186416
VLO,2017-11-29,83.19,83.65,82.5,83.34,2752868
VMC,2017-11-29,121.98,125.54,121.35,124.86,1157284
VNO,2017-11-29,76.72,77.13,76.43,76.93,1347541
VRSK,2017-11-29,95.29,95.92,94.81,94.98,681700
VRSN,2017-11-29,117,117,113.97,114.74,1404753
VRTX,2017-11-29,147.01,148.3412,142.44,143.75,1313862
VTR,2017-11-29,63.33,64.17,63.101,64.07,1465686
VZ,2017-11-29,48.84,50.49,48.84,49.9,31034535
V,2017-11-29,113.62,113.62,106.9,109.86,14505432
WAT,2017-11-29,197.8,198.31,194.66,195.68,332273
WBA,2017-11-29,72.35,73.36,71.77,71.92,6239170
WDC,2017-11-29,86.34,86.49,80.6,81,7152256
WEC,2017-11-29,68.83,69.71,68.595,69.26,1866789
WFC,2017-11-29,55.84,57.25,55.7,56.68,29631806
WHR,2017-11-29,167.57,170.21,167.02,168.99,1420536
WLTW,2017-11-29,159.96,161.01,158.99,159.07,754990
WMB,2017-11-29,28.35,28.49,28.05,28.32,6372715
WMT,2017-11-29,97.22,98.26,96.88,97.56,11424004
WM,2017-11-29,81.49,82.97,81.34,82.62,1931173
WRK,2017-11-29,59.23,60.47,59.01,60.26,953783
WU,2017-11-29,19.72,19.85,19.645,19.7,3982793
WYNN,2017-11-29,158.02,158.25,153.67,156.07,1630019
WYN,2017-11-29,110.54,112.48,110.26,112.27,922968
WY,2017-11-29,35.64,35.68,35.21,35.37,2818449
XEC,2017-11-29,114.44,115.1,112.86,114.23,463840
XEL,2017-11-29,51.18,51.48,50.85,51.26,2311537
XLNX,2017-11-29,71.94,72.1,68.35,69.38,3059410
XL,2017-11-29,39.17,39.94,39,39.54,3180049
XOM,2017-11-29,81.65,82.31,81.48,82.27,9724992
XRAY,2017-11-29,68.42,68.51,67.67,68.36,1864940
XRX,2017-11-29,29.05,29.49,29.05,29.3,1955628
XYL,2017-11-29,68.6,68.79,67.99,68.2,899831
YUM,2017-11-29,81.29,82.12,81.2,81.81,1669284
ZBH,2017-11-29,115.5,116.74,115,116.52,1756700
ZION,2017-11-29,48.56,49.95,48.5,49.49,3982466
ZTS,2017-11-29,71.99,72.1,71.28,71.61,1618690
AAL,2017-11-30,49.76,51.1116,49.3,50.49,6016175
AAPL,2017-11-30,170.43,172.14,168.44,171.85,41527218
AAP,2017-11-30,99.58,101.65,98.67,101,2353902
ABBV,2017-11-30,96.36,97.53,96.21,96.92,7889581
ABC,2017-11-30,85,86.1,83.89,84.82,1808323
ABT,2017-11-30,55.67,56.46,55.31,56.37,10086259
ACN,2017-11-30,147,148.6,146.8,148.01,2837114
ADBE,2017-11-30,178.14,181.67,176.5501,181.47,3976326
ADI,2017-11-30,85.82,86.27,84.99,86.11,3866597
ADM,2017-11-30,39.86,40.15,39.68,39.88,5802978
ADP,2017-11-30,112.98,114.77,112.85,114.46,7299060
ADSK,2017-11-30,109.64,111.579,106.54,109.7,8480972
ADS,2017-11-30,235,241.97,234.75,239.27,810539
AEE,2017-11-30,63.7,64.18,63.7,63.96,3716118
AEP,2017-11-30,77.03,77.73,76.9,77.63,3201762
AES,2017-11-30,10.61,10.68,10.5,10.58,5254574
AET,2017-11-30,179.9,192.37,179.041,180.18,12048175
AFL,2017-11-30,87.6,88.1,86.95,87.64,3535255
AGN,2017-11-30,175.61,177.68,172.02,173.83,3542045
AIG,2017-11-30,60.63,60.63,59.685,59.96,6667174
AIV,2017-11-30,44.3,44.48,43.9,44.09,940222
AIZ,2017-11-30,102.02,102.5,100.85,100.87,807950
AJG,2017-11-30,66.57,66.57,65.48,65.83,3083148
AKAM,2017-11-30,55.03,56.2,55.03,55.78,2262285
ALB,2017-11-30,132.03,134.81,131.76,134.32,1290966
ALGN,2017-11-30,259.96,262.79,254.24,260.88,1085093
ALK,2017-11-30,69.5,70.16,68.62,69.17,1980995
ALLE,2017-11-30,83.01,84.23,82.55,84.14,970436
ALL,2017-11-30,102.37,103.51,101.09,102.66,3340825
ALXN,2017-11-30,108.01,111.88,107.85,109.81,2723012
AMAT,2017-11-30,53.71,53.755,52.33,52.77,14549690
AMD,2017-11-30,10.87,11.03,10.76,10.89,43205030
AME,2017-11-30,71.78,73.06,71.78,72.69,1569731
AMGN,2017-11-30,172.63,176.06,172.63,175.66,3819407
AMG,2017-11-30,200.43,202.0922,197.795,198.67,328547
AMP,2017-11-30,164.31,166.135,162.98,163.23,1538635
AMT,2017-11-30,146.72,147.0899,142.53,143.93,4200385
AMZN,2017-11-30,1167.1,1178.57,1160,1176.75,4509208
ANDV,2017-11-30,105.44,105.9799,104.43,105.47,1847115
ANSS,2017-11-30,146.73,148.84,145.985,148.19,1243858
ANTM,2017-11-30,227.43,236.04,226.73,234.96,4622425
AON,2017-11-30,141.2,141.31,139.24,140.22,2817231
AOS,2017-11-30,62.65,63.7,62.6,63.42,961974
APA,2017-11-30,41.01,42.09,41,41.83,3914022
APC,2017-11-30,48.34,49.0298,47.8044,48.09,9469498
APD,2017-11-30,163.33,164.65,162.58,163.04,1275493
APH,2017-11-30,90.43,91.08,90.01,90.59,4591326
ARE,2017-11-30,126.75,127.5,126.53,127.06,1027537
ARNC,2017-11-30,24.21,24.63,24,24.61,3313166
ATVI,2017-11-30,62.55,62.73,60.86,62.4,8947397
AVB,2017-11-30,182.37,183.08,180.965,181.33,900982
AVGO,2017-11-30,271.78,278.3507,270.09,277.94,3145170
AVY,2017-11-30,112.31,114.795,111.85,114.12,1313460
AWK,2017-11-30,90.46,91.78,90.34,91.56,899864
AXP,2017-11-30,97.02,98.49,96.81,97.71,5328348
AYI,2017-11-30,170.91,174.77,169.1889,171.42,642990
AZO,2017-11-30,688.92,703.51,685.135,686.76,551828
A,2017-11-30,68.97,69.59,68.21,69.24,1922514
BAC,2017-11-30,28.62,28.72,28.08,28.17,122131900
BAX,2017-11-30,65.19,65.85,64.63,65.53,4236413
BA,2017-11-30,269.91,277.04,269.43,276.8,4820313
BBT,2017-11-30,49.5,50.12,49.09,49.42,9456288
BBY,2017-11-30,59.02,60.52,59,59.61,5249819
BDX,2017-11-30,227,228.8,224.75,228.21,2090852
BEN,2017-11-30,43.33,43.92,43.23,43.35,3581539
BF.B,2017-11-30,59.35,59.95,59.17,59.8,1159673
BHF,2017-11-30,59.69,60.14,58.19,58.79,1284156
BHGE,2017-11-30,30.02,30.63,29.695,29.73,11606444
BIIB,2017-11-30,320.69,323.69,317.76,322.17,1186228
BK,2017-11-30,54.72,55.28,54.43,54.74,7684458
BLK,2017-11-30,503.94,509,499.56,501.19,1071210
BLL,2017-11-30,39.45,40.035,39.4,39.91,2658792
BMY,2017-11-30,63.09,63.8,62.53,63.19,8050700
BRK.B,2017-11-30,190.35,193.81,189.95,193.01,6420402
BSX,2017-11-30,26.24,26.39,25.75,26.28,18722438
BWA,2017-11-30,55.01,55.86,54.885,55.68,1999849
BXP,2017-11-30,125.48,126.265,124.6,125.38,1001384
CAG,2017-11-30,37.26,37.61,36.6447,37.33,4501910
CAH,2017-11-30,59.3,60.1,58.38,59.19,4086258
CAT,2017-11-30,138.9,141.33,137.11,141.15,7507820
CA,2017-11-30,32.71,33.21,32.6,33.07,2550549
CBG,2017-11-30,43.16,43.545,43.075,43.36,2227538
CBOE,2017-11-30,121.18,124.2502,120.8,123.43,2264414
CBS,2017-11-30,56.53,56.84,55.61,56.06,6163492
CB,2017-11-30,153,153.47,150.61,152.11,2256821
CCI,2017-11-30,113.08,113.35,111.96,113,1731153
CCL,2017-11-30,65.42,65.99,64.3,65.64,5269906
CDNS,2017-11-30,43.56,44.03,43.41,43.91,3407682
CELG,2017-11-30,103.54,104.51,100.35,100.83,10492252
CERN,2017-11-30,69.94,70.97,69.81,70.69,2920488
CFG,2017-11-30,41.08,41.77,40.66,40.7,13191012
CF,2017-11-30,36.77,37.6337,36.77,37.47,2683645
CHD,2017-11-30,47.24,48.1,46.88,47.09,3530887
CHK,2017-11-30,4.05,4.25,4.04,4.07,40997505
CHRW,2017-11-30,84.35,87.17,84.35,86.65,3268456
CHTR,2017-11-30,328.35,330.91,320.995,326.21,4063661
CINF,2017-11-30,74.69,75.47,74.08,74.73,754311
CI,2017-11-30,206.28,212.455,205.51,211.73,2069270
CLX,2017-11-30,139.01,140.37,138.09,139.29,1095761
CL,2017-11-30,71.91,72.97,71.91,72.45,4557535
CMA,2017-11-30,84.18,85.28,83.21,83.31,2650521
CMCSA,2017-11-30,36.97,37.64,36.48,37.54,42859852
CME,2017-11-30,148.26,151.85,147.84,149.54,2434813
CMG,2017-11-30,302,308.175,301.14,304.39,1486131
CMI,2017-11-30,165.03,167.75,165,167.4,1913019
CMS,2017-11-30,49.68,50.045,49.11,49.9,3715215
CNC,2017-11-30,99.33,102.44,99.33,102.09,1549153
CNP,2017-11-30,29.68,30.07,29.68,30.01,4487350
COF,2017-11-30,91.67,93.4189,91.41,92,3712037
COG,2017-11-30,29.21,29.57,28.58,28.95,8371917
COL,2017-11-30,132.01,133.12,131.95,132.31,3377369
COO,2017-11-30,243.43,243.72,239.95,241.18,464642
COP,2017-11-30,50.92,51.78,50.65,50.88,11184263
COST,2017-11-30,180.43,184.9,180.22,184.43,7716593
COTY,2017-11-30,17.17,17.295,17.0701,17.23,5098552
CPB,2017-11-30,49.14,49.65,47.97,49.3,3855006
CRM,2017-11-30,103.59,104.51,102.77,104.32,5201804
CSCO,2017-11-30,37.62,37.8,37.3,37.3,30749464
CSRA,2017-11-30,28.64,29.21,28.46,28.93,2207872
CSX,2017-11-30,54.4,56.17,54.15,55.75,14537935
CTAS,2017-11-30,153.35,157.81,153.01,157.44,2193181
CTL,2017-11-30,14.58,14.905,14.26,14.59,21244767
CTSH,2017-11-30,71.45,72.78,71.45,72.28,3875119
CTXS,2017-11-30,87.19,88.06,86.975,87.63,2165302
CVS,2017-11-30,73.69,77.79,73.55,76.6,20281343
CVX,2017-11-30,117.26,119.15,117.23,118.99,7896558
CXO,2017-11-30,138.14,141.38,137.99,139.86,1397949
C,2017-11-30,75.73,76.8893,75.1499,75.5,23179633
DAL,2017-11-30,52.5,53.5,52.27,52.92,9432573
DE,2017-11-30,148.95,150.75,148,149.86,3726437
DFS,2017-11-30,69.44,71.18,69.28,70.6,3971556
DGX,2017-11-30,97.31,99.44,97.31,98.46,3487600
DG,2017-11-30,88.81,89.8,87.93,88.08,3588086
DHI,2017-11-30,50.73,51.53,50.54,51,4194176
DHR,2017-11-30,94.25,94.8199,93.84,94.36,2186240
DISCA,2017-11-30,19,19.16,18.5,19.02,10490426
DISCK,2017-11-30,17.74,18.12,17.44,18.08,7059529
DISH,2017-11-30,51.25,51.75,50.21,50.65,2642043
DIS,2017-11-30,105.36,105.71,104.465,104.82,9948999
DLR,2017-11-30,117.4,118.09,116.48,116.7,3501833
DLTR,2017-11-30,104.15,105.14,102.65,102.76,4236620
DOV,2017-11-30,96.5,98,96.4,97.71,1282877
DPS,2017-11-30,89.52,90.35,89.36,90.19,2154389
DRE,2017-11-30,28,28.34,27.92,28.13,3515231
DRI,2017-11-30,84.94,85.64,83.9586,84.32,2064122
DTE,2017-11-30,114.68,115.85,114.16,115.57,1112754
DUK,2017-11-30,89.15,89.41,88.735,89.18,4393116
DVA,2017-11-30,60.73,61.59,59.91,61.06,2542450
DVN,2017-11-30,37.38,38.62,37.38,38.53,8006085
DWDP,2017-11-30,71.82,72.83,71.4396,71.96,8947524
DXC,2017-11-30,95.87,96.96,95.585,96.14,2632982
D,2017-11-30,83.39,84.295,83.148,84.13,3120878
EA,2017-11-30,106.11,106.5,105.06,106.35,5395195
EBAY,2017-11-30,34.48,35.19,34.4612,34.67,16415238
ECL,2017-11-30,135.23,136.78,135.15,135.92,1453220
ED,2017-11-30,88.54,89.21,88.28,89.04,2608670
EFX,2017-11-30,112.65,114.97,112.255,114.12,1852639
EIX,2017-11-30,81.36,81.84,81,81.27,2391785
EL,2017-11-30,123.87,125.03,123.34,124.83,2857491
EMN,2017-11-30,91.74,93,91.54,92.37,1304490
EMR,2017-11-30,64.18,65.06,64.04,64.82,5307042
EOG,2017-11-30,101,102.73,101,102.32,4183723
EQIX,2017-11-30,468.19,468.19,461.295,464.49,590724
EQR,2017-11-30,67.02,67.13,66.59,66.82,2518324
EQT,2017-11-30,57.95,59.73,57.95,59.6,4524177
ESRX,2017-11-30,63.27,65.2,62.73,65.18,7745569
ESS,2017-11-30,248.32,248.45,246.01,246.99,421071
ES,2017-11-30,64.57,64.94,64.43,64.85,3708376
ETFC,2017-11-30,48.12,48.72,47.81,48.14,3375047
ETN,2017-11-30,76.98,77.99,76.92,77.78,2725330
ETR,2017-11-30,86.23,86.76,85.75,86.48,1405060
EVHC,2017-11-30,31.8,32.3,31.04,31.93,3973167
EW,2017-11-30,116.53,119.04,116.39,117.2,2192288
EXC,2017-11-30,41.75,41.96,41.431,41.71,7346092
EXPD,2017-11-30,63.56,65.41,62.691,64.78,2102275
EXPE,2017-11-30,121.57,123.535,121.57,122.5,2035123
EXR,2017-11-30,85.33,85.95,85.01,85.36,1637089
FAST,2017-11-30,51.24,52.89,50.911,52.39,4328222
FBHS,2017-11-30,67,68.8,67,68.42,1177567
FB,2017-11-30,176.85,178.275,175.2,177.18,25307601
FCX,2017-11-30,14.1,14.15,13.84,13.92,18073300
FDX,2017-11-30,227.33,233.89,227.33,231.46,2789065
FE,2017-11-30,33.71,34.24,33.6726,34.14,4660180
FFIV,2017-11-30,130.21,134.5,129.16,134.2,2280060
FISV,2017-11-30,129.11,131.85,129.11,131.45,1783959
FIS,2017-11-30,93.09,94.4,92.87,94.33,1802852
FITB,2017-11-30,30.67,31.115,30.44,30.51,7991378
FLIR,2017-11-30,46.74,47.22,46.35,46.58,2394748
FLR,2017-11-30,48.23,48.75,48.04,48.41,1477278
FLS,2017-11-30,41.75,42.85,41.75,42.58,1531968
FL,2017-11-30,41.96,44.39,41.81,42.84,15926862
FMC,2017-11-30,93.38,94.94,93.21,94.4,1152818
FOXA,2017-11-30,31.87,32.26,31.52,31.94,10734787
FOX,2017-11-30,31,31.46,30.54,31.15,3597541
FRT,2017-11-30,132.35,133.23,131.83,132.21,577992
FTI,2017-11-30,28.09,28.69,28.06,28.64,7281686
FTV,2017-11-30,73.49,74.75,73.43,74.65,1571015
F,2017-11-30,12.53,12.65,12.42,12.52,49224189
GD,2017-11-30,204.21,207.85,203.75,207.16,1912229
GE,2017-11-30,18.56,18.59,18.18,18.29,68055442
GGP,2017-11-30,23.37,23.57,23.25,23.5,6117280
GILD,2017-11-30,74.49,75.1025,73.75,74.78,11766949
GIS,2017-11-30,56.32,56.96,55.71,56.56,6381557
GLW,2017-11-30,32.58,32.775,32.36,32.39,10616665
GM,2017-11-30,44,44.53,42.7,43.09,32515058
GOOGL,2017-11-30,1039.94,1044.14,1030.07,1036.17,2254590
GOOG,2017-11-30,1022.37,1028.49,1015,1021.41,1724031
GPC,2017-11-30,91.53,93.175,91.31,92.97,1292672
GPN,2017-11-30,99.46,100.75,98.73,100.56,1725694
GPS,2017-11-30,31.71,32.8312,31.6,32.31,10498247
GRMN,2017-11-30,62.51,62.68,62.02,62.08,1354069
GS,2017-11-30,244.07,250.79,244,247.64,6364574
GT,2017-11-30,32.25,32.69,32.25,32.37,3181421
GWW,2017-11-30,216.75,222.41,216.13,221.31,1092988
HAL,2017-11-30,41.48,42.24,41.36,41.78,13390356
HAS,2017-11-30,92.95,93.92,92.55,93.02,1074977
HBAN,2017-11-30,14.58,14.77,14.37,14.4,13866081
HBI,2017-11-30,20.42,21.11,20.41,20.89,13511216
HCA,2017-11-30,82.74,86.04,82.74,85,8262246
HCN,2017-11-30,67.81,67.88,66.95,67.46,2523857
HCP,2017-11-30,26.83,26.85,26.3,26.44,5115148
HD,2017-11-30,178.07,180.67,177.41,179.82,9180664
HES,2017-11-30,45.2,46.4,45.18,45.88,4796258
HIG,2017-11-30,57.77,57.93,56.84,57.44,2099626
HII,2017-11-30,240.45,243.19,239.45,241.67,423656
HLT,2017-11-30,76.57,77.79,76.13,77.56,2553701
HOG,2017-11-30,48.95,50.29,48.67,50.2,2425516
HOLX,2017-11-30,42.16,42.56,41.67,41.72,5542893
HON,2017-11-30,153.93,156.7,153.43,155.96,5681093
HPE,2017-11-30,13.99,14.17,13.92,13.95,15101614
HPQ,2017-11-30,21.49,21.775,21.31,21.45,13922768
HP,2017-11-30,57.63,59.1,57.44,58.58,2201676
HRB,2017-11-30,25.93,26.22,25.71,26.18,3628177
HRL,2017-11-30,36.1,36.66,36,36.45,4573213
HRS,2017-11-30,143.98,144.94,142.591,144.5,2345032
HSIC,2017-11-30,70.37,71.59,70.15,71.45,2721034
HST,2017-11-30,19.77,19.9,19.63,19.79,9409736
HSY,2017-11-30,110.7,111.89,110.26,110.93,1732688
HUM,2017-11-30,251.12,261.34,250.29,260.86,1937450
IBM,2017-11-30,153.65,154.41,153.08,153.97,6500769
ICE,2017-11-30,70,71.8,69.88,71.45,5235018
IDXX,2017-11-30,154.01,156.78,152.891,156.41,842080
IFF,2017-11-30,154.82,156.64,154.09,155.44,542222
ILMN,2017-11-30,227.75,230.72,227.47,230.03,937591
INCY,2017-11-30,96.43,100.3,96.2,98.99,1775761
INFO,2017-11-30,44.31,44.87,44.21,44.62,2137014
INTC,2017-11-30,44.36,45.2,44.33,44.84,34145303
INTU,2017-11-30,154.76,157.8,153.91,157.22,3417538
IPG,2017-11-30,19.95,20.16,19.52,19.78,8706609
IP,2017-11-30,55.53,56.93,55.38,56.61,2842478
IQV,2017-11-30,101.9,103.17,101.83,102.01,2777482
IRM,2017-11-30,40.57,40.93,40.55,40.87,1408098
IR,2017-11-30,86.34,88.22,86.23,87.62,2395267
ISRG,2017-11-30,398,401,393.52,399.78,1854774
ITW,2017-11-30,166.33,169.5199,165.87,169.25,2090257
IT,2017-11-30,119.35,121,119.24,120.89,728402
IVZ,2017-11-30,36.35,36.68,36.04,36.17,2611079
JBHT,2017-11-30,108.9,111.885,108.16,111.14,1206019
JCI,2017-11-30,38.21,38.31,37.453,37.64,8348304
JEC,2017-11-30,65.01,66.2,64.67,65.63,1024853
JNJ,2017-11-30,140.06,140.28,138.48,139.33,8941892
JNPR,2017-11-30,27.05,28.73,27.05,27.76,33462079
JPM,2017-11-30,104.74,106.66,104.04,104.52,23945890
JWN,2017-11-30,45.61,46.96,45.151,45.45,4559270
KEY,2017-11-30,19.14,19.38,18.94,18.98,19811970
KHC,2017-11-30,81.44,82.18,80.5,81.37,4409673
KIM,2017-11-30,18.5,18.77,18.42,18.52,4771835
KLAC,2017-11-30,101.5,104.33,100.97,102.24,3569483
KMB,2017-11-30,119.48,120.3,118.5,119.76,5125697
KMI,2017-11-30,16.77,17.26,16.77,17.23,28363262
KMX,2017-11-30,68.67,69.16,67.94,68.91,1992394
KORS,2017-11-30,58.6,59.27,58.03,58.44,3496034
KO,2017-11-30,45.14,45.84,45.03,45.77,17147588
KR,2017-11-30,27.32,27.7,25.53,25.86,64064413
KSS,2017-11-30,47.83,49.5199,47.75,47.97,6454299
KSU,2017-11-30,110.12,112.88,109.58,112.14,1506814
K,2017-11-30,66.79,67.225,65.74,66.16,4505857
LB,2017-11-30,52.37,57.1884,52.33,56.07,11238528
LEG,2017-11-30,48.03,48.8,48.03,48.24,1447736
LEN,2017-11-30,62.67,63.15,62.2,62.78,4778496
LH,2017-11-30,156.98,159.545,155.28,158.27,1029696
LKQ,2017-11-30,39.61,39.63,38.8689,39.42,1584083
LLL,2017-11-30,197.36,199.97,196.5,198.59,1381179
LLY,2017-11-30,85.25,85.48,84.32,84.64,5002100
LMT,2017-11-30,319.62,320.94,318.475,319.12,2626221
LNC,2017-11-30,77.22,77.95,76.26,76.55,1950179
LNT,2017-11-30,44.94,45.225,44.87,45.11,2355172
LOW,2017-11-30,83.45,84.68,83.1,83.37,9110049
LRCX,2017-11-30,197.41,198.7336,191.31,192.33,5047672
LUK,2017-11-30,26.8,26.87,26.22,26.31,2694259
LUV,2017-11-30,58.91,61.51,58.9,60.67,13382152
LYB,2017-11-30,105.51,105.86,104.16,104.7,2758033
L,2017-11-30,50.53,50.66,50.08,50.28,1447808
MAA,2017-11-30,102.31,103,102.03,102.44,1160455
MAC,2017-11-30,64.28,65,64.08,64.75,1612119
MAR,2017-11-30,126.14,127.97,125.65,127,3102675
MAS,2017-11-30,42.14,43.09,42.14,42.91,4491283
MAT,2017-11-30,18.22,18.395,18.03,18.25,5330396
MA,2017-11-30,149.32,151.17,148.21,150.47,6943713
MCD,2017-11-30,170.24,173.17,169.34,171.97,6023705
MCHP,2017-11-30,87.19,88.75,86.67,86.99,3665364
MCK,2017-11-30,148.91,149.485,144.46,147.74,2767569
MCO,2017-11-30,150.71,152.08,148.31,151.82,1178180
MDLZ,2017-11-30,43,43.34,42.755,42.94,9419211
MDT,2017-11-30,82.66,82.78,82.04,82.13,5663856
MET,2017-11-30,54,54.3,53.39,53.68,5533072
MGM,2017-11-30,33.58,34.235,33.51,34.12,8962441
MHK,2017-11-30,280.17,283.22,278.68,282.61,631461
MKC,2017-11-30,102.56,103.94,101.72,102.18,1551896
MLM,2017-11-30,208.19,209.02,204.78,208.39,542606
MMC,2017-11-30,84.07,84.7,83.3001,83.93,2782652
MMM,2017-11-30,238.86,243.45,237.69,243.14,4003388
MNST,2017-11-30,61.82,62.75,61.6,62.67,2716013
MON,2017-11-30,118,118.36,117.51,118.34,4788753
MOS,2017-11-30,24.47,24.71,24.26,24.29,6543359
MO,2017-11-30,67.6,68.19,67.18,67.83,10224534
MPC,2017-11-30,61.69,62.78,61.44,62.63,4883684
MRK,2017-11-30,55.42,55.89,55.03,55.27,15400374
MRO,2017-11-30,14.96,15.28,14.66,14.84,18675271
MSFT,2017-11-30,83.51,84.52,83.34,84.17,33054647
MSI,2017-11-30,94.3,94.66,93.82,94.11,854398
MS,2017-11-30,51.82,52.58,51.34,51.61,12158198
MTB,2017-11-30,169.03,171.89,168.1,168.95,1075644
MTD,2017-11-30,625.71,634.16,625.68,629.21,201230
MU,2017-11-30,44.16,44.535,41.86,42.39,63895683
MYL,2017-11-30,36.85,36.99,36.31,36.53,5677691
M,2017-11-30,24.15,24.9,23.73,23.8,26021812
NAVI,2017-11-30,12.69,12.83,12.36,12.61,20582374
NBL,2017-11-30,26.08,26.7,26.04,26.3,4844990
NCLH,2017-11-30,54,54.69,52.36,54.16,3497128
NDAQ,2017-11-30,78.98,79.85,78.7,79.16,1094796
NEE,2017-11-30,158.09,158.88,157.37,158.04,3403680
NEM,2017-11-30,36.35,37.2,36.35,36.99,9372356
NFLX,2017-11-30,190.31,190.86,186.68,187.58,6630051
NFX,2017-11-30,30.48,31.17,30.35,30.93,2411822
NI,2017-11-30,27.26,27.575,27.21,27.53,3768991
NKE,2017-11-30,60.26,61.21,60.2,60.42,12551210
NLSN,2017-11-30,36.55,37.05,36.39,36.72,4099270
NOC,2017-11-30,307,309.76,304.78,307.4,3033209
NOV,2017-11-30,32.82,33.745,32.76,33.55,5645279
NRG,2017-11-30,28.24,28.46,27.52,27.65,6950264
NSC,2017-11-30,136.03,139.98,135.18,138.63,3097750
NTAP,2017-11-30,56.79,57.75,56.5,56.51,4428750
NTRS,2017-11-30,98.26,99.07,97.47,97.78,1343649
NUE,2017-11-30,57.36,58.43,57.2,57.5,6640932
NVDA,2017-11-30,199.2,202.68,196.65,200.71,20594199
NWL,2017-11-30,30.51,31.05,30.495,30.97,9718417
NWSA,2017-11-30,16.4,16.42,16.1,16.16,3442140
NWS,2017-11-30,16.3,16.6,16.25,16.4,912075
OKE,2017-11-30,50.63,52.07,50.625,51.9,4323133
OMC,2017-11-30,72.85,73.76,71.06,71.44,3573094
ORCL,2017-11-30,48.89,49.33,48.89,49.06,24701096
ORLY,2017-11-30,236.59,241.63,235.64,236.21,1366589
OXY,2017-11-30,70.03,70.61,69.83,70.5,6525708
O,2017-11-30,55.4,55.63,55.09,55.3,2003322
PAYX,2017-11-30,66.65,67.88,66.43,67.31,3748120
PBCT,2017-11-30,19.4,19.495,19.02,19.02,3562065
PCAR,2017-11-30,69.04,70.5,68.83,70.33,2358131
PCG,2017-11-30,55.07,55.275,53.01,54.24,11086525
PCLN,2017-11-30,1740.95,1750.22,1729.51,1739.71,443703
PDCO,2017-11-30,37.07,37.7,36.2,36.55,8090377
PEG,2017-11-30,52.66,53.2,52.46,53.06,4383547
PEP,2017-11-30,116.52,117.21,116.08,116.52,5983960
PFE,2017-11-30,36.21,36.48,36.08,36.26,22830776
PFG,2017-11-30,72,72.23,70.78,70.79,2295130
PGR,2017-11-30,52.74,53.71,52.51,53.18,5779044
PG,2017-11-30,89.35,90.37,89.21,89.99,9789941
PHM,2017-11-30,33.9,34.6,33.775,34.13,6814516
PH,2017-11-30,185.34,188.1423,184.84,187.49,778977
PKG,2017-11-30,115.2,118.98,115.1,118.6,1333269
PKI,2017-11-30,73.52,73.98,73.06,73.68,1005407
PLD,2017-11-30,66.46,66.55,65.83,66.23,3133544
PM,2017-11-30,102.71,103.37,102.61,102.75,7123169
PNC,2017-11-30,140.59,143.159,139.46,140.56,2800623
PNR,2017-11-30,69.73,71.31,69.71,71.16,1810572
PNW,2017-11-30,91.01,92.02,90.75,91.81,1174808
PPG,2017-11-30,117.1,118.5,116.6,116.85,2045070
PPL,2017-11-30,36.61,36.885,36.52,36.67,5178374
PRGO,2017-11-30,88.58,88.71,86.9,87.21,1035567
PRU,2017-11-30,116.89,117.59,115.28,115.84,3784283
PSA,2017-11-30,210.71,213.51,209.77,213.12,1257677
PSX,2017-11-30,95,97.69,94.92,97.56,3332633
PVH,2017-11-30,137,138.5,132.52,134.55,2410499
PWR,2017-11-30,37.74,38.2,37.265,37.9,1898858
PXD,2017-11-30,152.68,156.82,151.805,156.04,1915693
PX,2017-11-30,155.8,155.97,153.24,153.92,3178303
PYPL,2017-11-30,73.77,75.87,73.54,75.73,15962025
QCOM,2017-11-30,66.51,67.1,65.72,66.34,15555625
QRVO,2017-11-30,76.89,77.49,76.175,76.58,1252303
RCL,2017-11-30,123.65,125.14,120.065,123.88,2426878
REGN,2017-11-30,358.57,362.5,354.73,361.86,1292686
REG,2017-11-30,68,68.45,67.63,67.81,1281764
RE,2017-11-30,223.43,224.7587,217.78,219.6,917215
RF,2017-11-30,16.68,16.94,16.53,16.59,19716309
RHI,2017-11-30,56.84,57.53,56.7,57.04,1573253
RHT,2017-11-30,125.36,126.97,124.63,126.76,1842180
RJF,2017-11-30,89.11,90.2705,88.26,88.3,1000681
RL,2017-11-30,94.41,96.04,94.16,95.15,1083881
RMD,2017-11-30,85.37,86.5,85.08,85.4,1042338
ROK,2017-11-30,191.15,194.32,190.72,193.08,1250620
ROP,2017-11-30,262.8,267.8325,262.27,267.21,420997
ROST,2017-11-30,75.97,77.2,74.93,76.03,5023895
RRC,2017-11-30,18.11,18.39,17.69,18.02,6933734
RSG,2017-11-30,64.47,65.26,64.18,64.94,2539039
RTN,2017-11-30,189.16,191.35,188.6501,191.15,3122699
SBAC,2017-11-30,170.52,171,167.59,169.75,1372090
SBUX,2017-11-30,57.64,58.1399,57.47,57.82,11509224
SCG,2017-11-30,43.92,44.51,43,43.17,3216377
SCHW,2017-11-30,48.74,49.54,48.39,48.79,11493432
SEE,2017-11-30,47.44,48.37,47.25,48.05,2438823
SHW,2017-11-30,394.14,402.305,393.82,399.42,707141
SIG,2017-11-30,51.59,53.6,51.59,52.29,5203947
SJM,2017-11-30,117.9,119.72,115.86,116.67,1382693
SLB,2017-11-30,62.57,63.65,62.4975,62.85,11308937
SLG,2017-11-30,102.51,102.74,101.91,102.23,1320727
SNA,2017-11-30,167.47,171.8,166.83,169.43,934309
SNI,2017-11-30,81.41,82.04,81.075,81.84,716960
SNPS,2017-11-30,94.7,94.8,90.36,90.38,2950833
SO,2017-11-30,51.21,51.5,51.07,51.2,5499764
SPGI,2017-11-30,165.42,166.62,163.24,165.48,1652260
SPG,2017-11-30,159.35,162.32,158.86,161.75,2655144
SRCL,2017-11-30,65.7,66.641,65.43,66.31,972388
SRE,2017-11-30,120.25,121.56,120.15,120.99,1738034
STI,2017-11-30,61.74,62.91,61.43,61.63,4692759
STT,2017-11-30,95.06,96.33,94.5,95.35,2592793
STX,2017-11-30,38.99,39.16,38.21,38.56,6782523
STZ,2017-11-30,214.37,217.9,213.08,217.59,1542050
SWKS,2017-11-30,105.47,106.27,104.2819,104.74,2817898
SWK,2017-11-30,167.54,169.86,167.01,169.63,1187002
SYF,2017-11-30,35.5,36.45,35.435,35.89,12016633
SYK,2017-11-30,154.46,156.8917,153.71,156,3337651
SYMC,2017-11-30,28.67,29.09,28.51,28.97,8239839
SYY,2017-11-30,58,58.67,57.16,57.73,4419991
TAP,2017-11-30,76.51,78.22,76.28,78.1,2076827
TDG,2017-11-30,280,284.26,279.58,283.79,417634
TEL,2017-11-30,94.65,94.96,94.22,94.44,2316023
TGT,2017-11-30,61.65,63.1,59.84,59.9,14923067
TIF,2017-11-30,91.86,94.83,91.26,94.5,2904812
TJX,2017-11-30,74.31,76.22,74.18,75.55,6280145
TMK,2017-11-30,89.4,90.32,88.75,88.85,947191
TMO,2017-11-30,193.69,194.79,191.85,192.76,2497459
TPR,2017-11-30,41.16,42.05,41,41.69,2921414
TRIP,2017-11-30,34.51,35.17,34.38,34.62,3026405
TROW,2017-11-30,101.8,103.85,101.03,102.92,2750071
TRV,2017-11-30,135.21,136.48,133.825,135.57,2193898
TSCO,2017-11-30,69.58,70.61,68.22,68.24,2490082
TSN,2017-11-30,81.88,82.84,81.73,82.25,3938566
TSS,2017-11-30,72.65,74.575,72.335,74.36,2277600
TWX,2017-11-30,91.26,91.77,90.85,91.51,8553363
TXN,2017-11-30,97.38,98.47,96.7,97.29,7525736
TXT,2017-11-30,55.04,55.83,54.52,55.71,1656091
T,2017-11-30,36.5,36.9,36.025,36.38,49831258
UAA,2017-11-30,13.56,13.88,13.22,13.29,5234956
UAL,2017-11-30,62.25,63.84,62.075,63.32,4993043
UA,2017-11-30,12.18,12.42,11.84,11.93,4329924
UDR,2017-11-30,39.44,39.48,39.12,39.33,1927182
UHS,2017-11-30,107.74,110.96,106.955,108.35,1618247
ULTA,2017-11-30,224.61,226.899,218.58,221.71,2723743
UNH,2017-11-30,223.83,228.75,222.29,228.17,6846394
UNM,2017-11-30,56.82,57.37,56.4,56.62,2244698
UNP,2017-11-30,122.95,127.86,122.95,126.5,9350695
UPS,2017-11-30,119.04,122,119.025,121.45,5654168
URI,2017-11-30,158.48,161.35,158.04,159.48,1467039
USB,2017-11-30,55.08,55.92,54.79,55.15,8662938
UTX,2017-11-30,118.93,121.7455,118.61,121.45,5374407
VAR,2017-11-30,111.23,112.45,110.885,111.75,1618400
VFC,2017-11-30,74.18,74.41,72.91,72.96,3989530
VIAB,2017-11-30,28.41,28.94,27.52,28.32,8296161
VLO,2017-11-30,83.83,85.86,83.36,85.62,5521846
VMC,2017-11-30,124.6,126.61,123.5,125.65,1540517
VNO,2017-11-30,77.45,77.84,77.14,77.62,1392291
VRSK,2017-11-30,95.19,96.915,94.84,96.42,904502
VRSN,2017-11-30,114.81,115.84,114.42,115.1,2695107
VRTX,2017-11-30,144.19,146.1,143.945,144.29,1739281
VTR,2017-11-30,64.14,64.535,63.66,64.01,2327450
VZ,2017-11-30,50,51.0944,49.99,50.89,33268492
V,2017-11-30,110.5,112.59,110.03,112.59,18533344
WAT,2017-11-30,196.12,198.02,194.17,197.17,566770
WBA,2017-11-30,71.93,72.92,70.77,72.76,11377072
WDC,2017-11-30,81.92,82.0999,78.6,78.86,7171356
WEC,2017-11-30,69.44,69.72,69.11,69.49,3964776
WFC,2017-11-30,57.03,57.33,56.375,56.47,30984403
WHR,2017-11-30,169.9,171.575,167.04,168.57,988149
WLTW,2017-11-30,159.8,161.28,158.38,160.8,944827
WMB,2017-11-30,28.47,29.24,28.36,29.05,8075506
WMT,2017-11-30,98.09,98.44,96.51,97.23,12854680
WM,2017-11-30,82.44,82.88,81.99,82.25,3620232
WRK,2017-11-30,60.52,62.61,60.415,62.41,2371421
WU,2017-11-30,19.75,19.99,19.61,19.69,4978233
WYNN,2017-11-30,155.68,158.8199,153.01,158.08,1474526
WYN,2017-11-30,112.36,112.85,110.69,112.39,1420561
WY,2017-11-30,35.26,35.74,35.01,35.38,3921533
XEC,2017-11-30,115.51,117.66,114.52,116.11,994905
XEL,2017-11-30,51.35,51.63,51.14,51.61,4456846
XLNX,2017-11-30,69.73,70.3,69.2,69.51,3346532
XL,2017-11-30,39.7,39.93,38.55,38.82,4318330
XOM,2017-11-30,82.45,83.4,82.41,83.29,18592679
XRAY,2017-11-30,67.35,67.96,66.3,67.01,2630299
XRX,2017-11-30,29.5,29.86,29.269,29.66,3438341
XYL,2017-11-30,68.2,69.69,68.08,69.34,1524647
YUM,2017-11-30,82.07,84.06,81.78,83.47,3051934
ZBH,2017-11-30,116.71,117.72,116.005,117.1,1890606
ZION,2017-11-30,49.93,50.5101,49.3952,49.55,3451665
ZTS,2017-11-30,71.84,72.71,71.84,72.29,2602127
AAL,2017-12-01,49.67,50.38,48.69,49,6229631
AAPL,2017-12-01,169.95,171.67,168.5,171.05,39759288
AAP,2017-12-01,100.74,100.97,97.89,99.28,2253440
ABBV,2017-12-01,97.19,98.52,94.3,96.32,4823240
ABC,2017-12-01,83.98,85.25,81.2076,84.95,3188555
ABT,2017-12-01,56.3,56.68,55.27,55.98,5322310
ACN,2017-12-01,147.7,148.36,145.745,146.57,1971617
ADBE,2017-12-01,179.51,182,177.13,179.52,3016883
ADI,2017-12-01,85.51,85.77,83.5901,85.4,3545012
ADM,2017-12-01,39.96,40.85,39.74,40.83,3913239
ADP,2017-12-01,113.95,115.36,112.26,113.75,2623295
ADSK,2017-12-01,108.81,110.12,106.29,107.06,4922928
ADS,2017-12-01,238.04,239.499,230.94,234.03,657974
AEE,2017-12-01,64.19,64.36,63.3652,63.75,1113129
AEP,2017-12-01,77.78,77.97,76.78,77.24,2082060
AES,2017-12-01,10.62,10.68,10.54,10.67,5811024
AET,2017-12-01,181.65,182,176.5921,181.31,3881291
AFL,2017-12-01,87.92,88.09,85.23,87.6,1781691
AGN,2017-12-01,173.83,174.99,169,169.94,3980517
AIG,2017-12-01,60.07,60.2,58.98,59.88,4537773
AIV,2017-12-01,44.23,44.48,43.83,43.99,999560
AIZ,2017-12-01,101.1,101.1,98.1,99.77,729921
AJG,2017-12-01,66.17,66.76,64.8,66.57,1823833
AKAM,2017-12-01,55.43,55.88,54.74,55.79,2329258
ALB,2017-12-01,134.86,135.4,130.01,132.15,1240256
ALGN,2017-12-01,259.35,261,244.82,254.07,1355083
ALK,2017-12-01,69.1,69.365,66.5,66.91,2765264
ALLE,2017-12-01,84.23,84.83,82.48,84.58,862692
ALL,2017-12-01,103.1,103.12,100.75,103.1,2465635
ALXN,2017-12-01,109.31,111.01,107.41,108.96,1957660
AMAT,2017-12-01,52,52.7154,50.371,51.91,16271762
AMD,2017-12-01,10.81,10.97,10.53,10.73,42128778
AME,2017-12-01,72.6,72.79,70.57,72.09,1321947
AMGN,2017-12-01,174.16,177.86,174.05,177.2,3389862
AMG,2017-12-01,199.3,199.3,190.91,197.85,473249
AMP,2017-12-01,163.32,164.13,157.73,162.47,1098520
AMT,2017-12-01,144.22,145.15,141.67,143.61,2009529
AMZN,2017-12-01,1172.05,1179.65,1152,1162.35,4107094
ANDV,2017-12-01,105.98,106.2,102.29,104.43,1539150
ANSS,2017-12-01,148.45,148.81,143.94,146.54,631697
ANTM,2017-12-01,235.5,236.39,227.09,232.34,2742178
AON,2017-12-01,140.73,142.56,139.7,142.24,1571320
AOS,2017-12-01,63.52,63.66,61.79,62.81,823040
APA,2017-12-01,42.28,44.7689,42.24,44.22,5402301
APC,2017-12-01,48.6,49.83,48.435,48.72,8414455
APD,2017-12-01,163.29,163.57,160.84,161.64,748999
APH,2017-12-01,90.66,90.74,88.0644,89.8,1319634
ARE,2017-12-01,127.56,129.04,126.935,128.69,894809
ARNC,2017-12-01,24.63,24.78,24.01,24.5,2651161
ATVI,2017-12-01,61.96,62.69,60.7128,61.96,5443427
AVB,2017-12-01,181.93,183.93,180.77,181.33,628840
AVGO,2017-12-01,275.21,275.51,264.05,271.56,4772901
AVY,2017-12-01,114,114.33,111.2604,112.63,748778
AWK,2017-12-01,91.71,91.97,90.53,91.22,701546
AXP,2017-12-01,98.08,98.22,95.85,97.86,3445157
AYI,2017-12-01,171.78,172.53,165.97,167.01,551057
AZO,2017-12-01,690,691.2,672,678.4,383436
A,2017-12-01,69.19,70,67.23,68.69,2516564
BAC,2017-12-01,28.25,28.51,27.5,28.1,137774781
BAX,2017-12-01,65.44,65.92,64.52,65.49,2598411
BA,2017-12-01,277.51,278.73,270.6,271.38,4592483
BBT,2017-12-01,49.55,49.83,48.21,49.6,14865871
BBY,2017-12-01,59.75,60.83,58.82,60.35,5892004
BDX,2017-12-01,228.27,229.685,224.52,226.33,1566682
BEN,2017-12-01,43.42,43.57,42.33,43.48,2921897
BF.B,2017-12-01,60,60.8,59.43,60.7,990874
BHF,2017-12-01,58.84,59.05,57,58.44,671586
BHGE,2017-12-01,30.04,30.83,29.83,30.7,10813070
BIIB,2017-12-01,320.7,323.07,314.77,319.35,1207790
BK,2017-12-01,54.92,55.16,53.675,54.45,5679716
BLK,2017-12-01,499.67,504.4,490.73,502.08,574691
BLL,2017-12-01,39.98,40.08,38.98,39.74,1628638
BMY,2017-12-01,63.16,63.62,62.44,63.24,4186236
BRK.B,2017-12-01,193.59,194.99,189.72,194.56,5177289
BSX,2017-12-01,26.21,26.36,25.73,26.15,16183181
BWA,2017-12-01,55.82,55.82,53.76,55.01,1376151
BXP,2017-12-01,125.93,127.13,125.34,127.13,781437
CAG,2017-12-01,37.45,37.79,36.64,37.47,5626839
CAH,2017-12-01,58.95,59.15,57.401,58.9,4462370
CAT,2017-12-01,141.6,142.4,138.375,141.52,5481644
CA,2017-12-01,32.92,33.24,32.5104,33.19,1613467
CBG,2017-12-01,43.47,43.51,41.771,43.19,2569914
CBOE,2017-12-01,124.42,125,122.29,124.25,1566422
CBS,2017-12-01,55.89,57.29,55.51,57.11,5410523
CB,2017-12-01,151.91,152.79,148.2,151.64,1556358
CCI,2017-12-01,113.45,113.45,112,112.55,1777149
CCL,2017-12-01,65.32,66.09,64.89,66,3611871
CDNS,2017-12-01,43.66,44.08,42.79,43.72,1755813
CELG,2017-12-01,100.5,102.46,100.08,102.14,6231193
CERN,2017-12-01,70.34,70.77,69.07,70.17,1323650
CFG,2017-12-01,40.9,41.19,39.42,40.69,6694642
CF,2017-12-01,37.59,37.85,36.76,37.59,2837136
CHD,2017-12-01,46.97,47.08,45.94,46.84,3149208
CHK,2017-12-01,4.1,4.24,4.07,4.09,26800608
CHRW,2017-12-01,86.6,87.025,84.56,86.54,2029013
CHTR,2017-12-01,321.94,340.55,321.94,336.27,2168126
CINF,2017-12-01,75,75.24,73,74.52,523292
CI,2017-12-01,211.62,211.62,203.11,208.41,1442418
CLX,2017-12-01,139.3,139.97,137.52,139.64,912445
CL,2017-12-01,72.51,73.08,71.93,73.04,4478119
CMA,2017-12-01,83.45,84.81,81.46,83.78,2054497
CMCSA,2017-12-01,37.15,38.7,37.11,38.43,32532614
CME,2017-12-01,151.46,152.14,148.4,150.79,2808015
CMG,2017-12-01,302.4,311.29,300.24,307.59,1178323
CMI,2017-12-01,166.73,167.09,161.25,165.01,1912263
CMS,2017-12-01,50.09,50.245,49.54,49.74,2304096
CNC,2017-12-01,102.39,102.99,97.45,101.1,1354960
CNP,2017-12-01,30.17,30.17,29.08,29.53,3766830
COF,2017-12-01,92.18,92.77,89.68,92.72,2647697
COG,2017-12-01,29.23,29.54,28.37,28.68,7238323
COL,2017-12-01,132.42,133.33,132.03,132.9,1207448
COO,2017-12-01,241.6,241.95,236,238.1,413513
COP,2017-12-01,51.51,52.47,51.23,51.74,6683882
COST,2017-12-01,183.26,185.18,181.13,185.13,4034387
COTY,2017-12-01,17.23,17.3,16.69,17.05,5982734
CPB,2017-12-01,49.31,49.69,48.56,49.22,2982444
CRM,2017-12-01,103.86,104.83,102.83,103.83,4797612
CSCO,2017-12-01,37.09,37.66,36.73,37.6,26920869
CSRA,2017-12-01,28.92,29.02,28.2,28.69,1219410
CSX,2017-12-01,55.23,56.32,54.8,56.14,10325548
CTAS,2017-12-01,157.19,158.43,155.03,157.5,749595
CTL,2017-12-01,14.54,14.62,13.971,14.3,15649019
CTSH,2017-12-01,71.91,72.41,70.76,71.36,4769969
CTXS,2017-12-01,87.59,88.96,87,88.35,2863607
CVS,2017-12-01,75.62,76.59,73.63,75.12,10586532
CVX,2017-12-01,119.81,120.46,118.52,119.51,6832215
CXO,2017-12-01,140.92,144.42,140.35,141.46,1426199
C,2017-12-01,75.71,76.24,73.78,75.51,18269756
DAL,2017-12-01,52.55,53.58,51.7618,52.06,8853230
DE,2017-12-01,150.25,150.49,146.93,149.94,2022456
DFS,2017-12-01,70.79,71.19,68.77,71.12,2557963
DGX,2017-12-01,98.35,99.25,97.0732,99.21,2595827
DG,2017-12-01,88.34,88.7452,86.8,87.98,3151832
DHI,2017-12-01,50.95,51.21,49.17,50.43,4203722
DHR,2017-12-01,94.49,94.53,92.82,93.82,2311138
DISCA,2017-12-01,18.9,19.6,18.79,19.46,11037662
DISCK,2017-12-01,18.06,18.45,17.775,18.4,5993446
DISH,2017-12-01,50.16,51.08,49.92,50.32,2485422
DIS,2017-12-01,104.58,105.85,103.87,105.25,9258403
DLR,2017-12-01,117.11,118.82,116.2,118.81,1108611
DLTR,2017-12-01,101.82,103.91,100.645,103.01,2461850
DOV,2017-12-01,97.75,97.96,94.88,96.88,1322806
DPS,2017-12-01,90.37,90.45,88.8382,90.26,1497234
DRE,2017-12-01,28.15,28.59,27.87,28.28,3739920
DRI,2017-12-01,84.72,85.5,83.77,85.04,1441601
DTE,2017-12-01,116,116.4,114.62,115.21,673516
DUK,2017-12-01,89.39,89.72,88.191,88.73,3088450
DVA,2017-12-01,61,61.6,60.05,61.11,2025622
DVN,2017-12-01,38.94,39.93,38.65,38.84,5809796
DWDP,2017-12-01,72.32,72.61,70.67,71.01,7635467
DXC,2017-12-01,96.1,96.415,93.7911,95.58,1441289
D,2017-12-01,84.38,84.47,83.24,83.57,2566054
EA,2017-12-01,105.86,106.87,103.95,106.02,3859396
EBAY,2017-12-01,34.38,35.25,34.31,35.2,11535245
ECL,2017-12-01,136.45,136.62,133.961,134.89,1019216
ED,2017-12-01,89.34,89.57,88.3,88.82,1803840
EFX,2017-12-01,114.12,114.44,111.29,112.93,1358450
EIX,2017-12-01,81.72,81.96,80.48,80.76,1600928
EL,2017-12-01,124.73,125.27,123.42,124.77,1703341
EMN,2017-12-01,92.64,92.88,90.92,91.98,1275280
EMR,2017-12-01,64.91,65.3,63.54,64.69,4002806
EOG,2017-12-01,103.32,104.42,101.66,102.91,3446054
EQIX,2017-12-01,464.75,469.46,461.24,469.16,368417
EQR,2017-12-01,67.02,67.39,66.29,66.53,1130156
EQT,2017-12-01,59.99,60.35,58.61,59.57,3877494
ESRX,2017-12-01,64.19,64.8997,63.63,64.41,4740886
ESS,2017-12-01,247.64,249.38,245.245,247.04,388856
ES,2017-12-01,65.15,66.12,65.05,65.43,3423591
ETFC,2017-12-01,48.4,48.94,47.26,48.89,2924472
ETN,2017-12-01,77.99,78.415,76.4,77.7,2263985
ETR,2017-12-01,86.82,87.09,85.11,85.52,1319732
EVHC,2017-12-01,31.82,31.94,30.23,30.74,3816966
EW,2017-12-01,117.25,118.2,114.28,116.41,1993419
EXC,2017-12-01,41.89,42.09,41.26,41.83,5908711
EXPD,2017-12-01,64.77,65.05,63.38,64.47,1634019
EXPE,2017-12-01,121.65,123.63,121.28,122.7,1761098
EXR,2017-12-01,85.58,86.08,84.781,85.2,1160656
FAST,2017-12-01,52.17,52.49,50.92,52.18,3225412
FBHS,2017-12-01,68.38,69.01,66.96,67.52,1414318
FB,2017-12-01,176.03,177.48,172.34,175.1,20182523
FCX,2017-12-01,13.94,14.31,13.84,14.11,13706073
FDX,2017-12-01,231.72,232.99,226.17,230.84,1809890
FE,2017-12-01,34.29,34.33,33.27,33.76,4432151
FFIV,2017-12-01,134.19,134.19,130.74,132.71,1015587
FISV,2017-12-01,130.5,131.81,128.19,130.41,1151063
FIS,2017-12-01,94.13,94.38,92.85,93.75,1488769
FITB,2017-12-01,30.6,30.97,29.75,30.69,7486681
FLIR,2017-12-01,46.5,46.91,45.35,46.43,949147
FLR,2017-12-01,48.46,48.93,47.52,48.67,1100914
FLS,2017-12-01,42.65,42.82,41.54,42.39,1582913
FL,2017-12-01,42.64,43.82,41.76,43.31,5987336
FMC,2017-12-01,94.5,94.94,92.01,93.93,1335271
FOXA,2017-12-01,31.49,32.35,31.37,32.19,11882124
FOX,2017-12-01,30.64,31.6,30.515,31.47,5138016
FRT,2017-12-01,132.92,133.25,131.7,132.54,388261
FTI,2017-12-01,28.92,29.42,28.73,29.25,5072138
FTV,2017-12-01,75.55,75.69,73.55,74.58,1322311
F,2017-12-01,12.62,12.7,12.35,12.58,52458736
GD,2017-12-01,207.11,207.18,199.79,202.64,1311450
GE,2017-12-01,18.28,18.28,17.86,17.88,82027614
GGP,2017-12-01,23.57,23.715,23.42,23.59,5310933
GILD,2017-12-01,74.44,75.61,73.5013,75.34,8425000
GIS,2017-12-01,56.51,56.66,55.29,56.46,4289523
GLW,2017-12-01,32.39,32.53,31.2,31.85,6243592
GM,2017-12-01,43.19,43.25,41.87,42.79,19324718
GOOGL,2017-12-01,1030.41,1037.24,1016.9,1025.07,1888081
GOOG,2017-12-01,1015.8,1022.49,1002.02,1010.17,1909566
GPC,2017-12-01,93.09,93.33,90.97,92.86,1098679
GPN,2017-12-01,100.46,101.01,98.32,100.75,1093707
GPS,2017-12-01,32.08,32.31,31.15,31.98,6227163
GRMN,2017-12-01,62.19,62.33,60.36,61.23,1120291
GS,2017-12-01,249.78,250.68,244.01,248.95,4765370
GT,2017-12-01,32.34,32.47,31.6,32.12,4018855
GWW,2017-12-01,221.07,221.31,215,218.23,999893
HAL,2017-12-01,41.87,43.57,41.85,43.06,18066381
HAS,2017-12-01,92.64,92.87,90.19,91.84,949100
HBAN,2017-12-01,14.45,14.53,13.92,14.44,14848775
HBI,2017-12-01,20.81,20.955,20.54,20.84,7320893
HCA,2017-12-01,84.68,84.88,82.73,84.05,3486356
HCN,2017-12-01,67.71,68.22,67.11,67.96,2051724
HCP,2017-12-01,26.54,26.77,26.475,26.66,3453781
HD,2017-12-01,180.32,180.6,176.7,180.42,4683390
HES,2017-12-01,46.25,47.81,46.05,47.09,5436148
HIG,2017-12-01,57.54,57.65,56.12,57.43,1754726
HII,2017-12-01,241.67,241.7499,232.59,235.99,176186
HLT,2017-12-01,77.27,77.92,76.25,77.25,2164557
HOG,2017-12-01,50.18,50.25,48.87,50.03,2514588
HOLX,2017-12-01,41.7,41.93,40.37,40.85,4392597
HON,2017-12-01,155.7,156.28,152.88,154.4,3013488
HPE,2017-12-01,13.9,14.465,13.75,14.44,18544154
HPQ,2017-12-01,21.38,21.59,20.965,21.41,9909907
HP,2017-12-01,59.28,60.07,58.175,59.56,1738204
HRB,2017-12-01,26.02,26.0568,24.98,25.86,3227612
HRL,2017-12-01,36.49,36.82,36.02,36.77,3316448
HRS,2017-12-01,144.2,144.41,140.975,142.86,784869
HSIC,2017-12-01,70.93,71.25,69.43,70.66,1757976
HST,2017-12-01,19.89,19.89,19.32,19.51,6374105
HSY,2017-12-01,111.04,111.04,108.981,111.01,723898
HUM,2017-12-01,260.81,261.97,251.62,258.53,1370699
IBM,2017-12-01,154.4,155.02,152.9125,154.76,5567852
ICE,2017-12-01,71.35,72.36,71.205,72.07,5741002
IDXX,2017-12-01,156.14,156.88,151.7359,155,466886
IFF,2017-12-01,156.2,156.2,152.56,154.7,280919
ILMN,2017-12-01,226.55,230.24,222.34,225.24,972083
INCY,2017-12-01,98.01,99.64,96.075,97.94,1350326
INFO,2017-12-01,44.81,45.34,44.45,44.71,2235543
INTC,2017-12-01,44.73,44.84,43.53,44.68,26656272
INTU,2017-12-01,156.14,158,152.5801,156.44,1645612
IPG,2017-12-01,19.77,20.13,19.54,20.09,5923018
IP,2017-12-01,56.54,56.55,54.7721,55.63,2808303
IQV,2017-12-01,102.43,102.77,100.5,102.27,1668173
IRM,2017-12-01,40.89,41.13,40.35,40.75,1260615
IR,2017-12-01,87.45,87.95,84.87,86.21,1756844
ISRG,2017-12-01,398.6,402,388.25,396.66,1376440
ITW,2017-12-01,169.31,169.69,162.56,164.87,1913816
IT,2017-12-01,120.94,121.93,118.61,119.95,624657
IVZ,2017-12-01,36.28,36.42,35.09,36.21,3226443
JBHT,2017-12-01,110.82,111.42,106.86,109.01,1078168
JCI,2017-12-01,37.73,37.82,36.77,37.42,6359751
JEC,2017-12-01,65.87,65.99,63.881,65.46,733566
JNJ,2017-12-01,139.57,140.53,138.6,139.98,5990487
JNPR,2017-12-01,27.77,29,27.57,28.38,12056027
JPM,2017-12-01,104.9,105.316,102.2,104.79,19683510
JWN,2017-12-01,45.38,45.94,44.4,45.5,2450236
KEY,2017-12-01,19.01,19.21,18.54,19.13,15609957
KHC,2017-12-01,80.95,81.6,80.29,81.21,3360779
KIM,2017-12-01,18.56,18.565,18.275,18.5,3902080
KLAC,2017-12-01,101.26,104,99.7177,103.87,2205134
KMB,2017-12-01,119.6,120.54,118.79,120.51,2058493
KMI,2017-12-01,17.3,17.45,17.19,17.41,15082283
KMX,2017-12-01,69.02,69.05,67.285,68.38,1571289
KORS,2017-12-01,58.71,58.965,57.7849,57.98,2421167
KO,2017-12-01,45.8,46.02,45.21,45.97,12468785
KR,2017-12-01,25.62,25.96,25.2,25.67,20546412
KSS,2017-12-01,48,48.64,46.88,48.05,4193302
KSU,2017-12-01,112.42,112.42,109.331,110.39,1097725
K,2017-12-01,66.02,66.53,65.09,65.99,3329835
LB,2017-12-01,55.86,56.2,54.09,55.85,5394969
LEG,2017-12-01,48.39,48.39,46.87,47.88,1029847
LEN,2017-12-01,62.84,63.27,61.26,62.56,4958569
LH,2017-12-01,158.35,158.69,154.95,156.49,657889
LKQ,2017-12-01,39.53,39.94,38.85,39.32,1749107
LLL,2017-12-01,198.5,198.86,192.1909,195.54,860518
LLY,2017-12-01,84.98,85.41,84.18,85.32,2736331
LMT,2017-12-01,319.06,319.63,311.1301,313.57,1707449
LNC,2017-12-01,76.7,76.92,74,76.51,1434604
LNT,2017-12-01,45.26,45.38,44.525,44.83,1500238
LOW,2017-12-01,83.24,84.42,82.1153,84.23,4935498
LRCX,2017-12-01,190,191.27,180.69,187.81,5659574
LUK,2017-12-01,26.43,26.82,25.9,26.43,1896854
LUV,2017-12-01,60.51,61.64,59.51,59.92,6185509
LYB,2017-12-01,105.16,105.49,102.96,104.1,2332740
L,2017-12-01,50.46,50.6,49.41,50.49,1002441
MAA,2017-12-01,102.8,103.4,101.9,102.84,722787
MAC,2017-12-01,64.96,65.13,63.75,64.22,1632682
MAR,2017-12-01,126.03,127.34,124.45,126.86,2371086
MAS,2017-12-01,42.9,43.18,41.921,42.5,4231265
MAT,2017-12-01,18.29,18.42,17.23,17.26,9681883
MA,2017-12-01,150.4,150.99,147.35,149.69,3932964
MCD,2017-12-01,172.77,173.15,170.39,172.87,4279176
MCHP,2017-12-01,86.4,87.31,85.1,87,3099369
MCK,2017-12-01,147.0397,147.74,143.87,146.39,2560714
MCO,2017-12-01,151.82,151.83,147.81,151.3,769726
MDLZ,2017-12-01,42.68,43.16,42.42,42.92,8957750
MDT,2017-12-01,82.46,82.57,80.61,81.27,5993062
MET,2017-12-01,53.97,53.98,51.96,53.61,4818963
MGM,2017-12-01,34.14,34.31,33.7598,34.02,8100096
MHK,2017-12-01,283.1,286.29,279.09,284.82,653556
MKC,2017-12-01,102.23,102.99,100.8,102.85,924744
MLM,2017-12-01,208.81,208.81,200.7,202.65,533171
MMC,2017-12-01,84.32,85.1,83.03,85.06,2148183
MMM,2017-12-01,243.19,243.63,239.15,241.15,2232292
MNST,2017-12-01,62.15,62.94,61.85,62.92,2192249
MON,2017-12-01,119,119.59,118.62,118.93,3812520
MOS,2017-12-01,24.31,24.69,23.95,24.28,5079611
MO,2017-12-01,67.96,68.65,66.779,68.58,8049532
MPC,2017-12-01,62.82,63.06,61.59,62.84,5187779
MRK,2017-12-01,55.4,55.975,55.22,55.87,12092385
MRO,2017-12-01,15,15.24,14.79,15.08,18223492
MSFT,2017-12-01,83.6,84.81,83.22,84.26,29532132
MSI,2017-12-01,94,94.18,92.11,93.03,1004356
MS,2017-12-01,51.88,52.24,50.72,51.95,10014020
MTB,2017-12-01,169.59,169.99,163.27,169.47,699563
MTD,2017-12-01,630.91,633.29,615.305,624.64,165902
MU,2017-12-01,41.73,42.55,40.01,41.99,73138563
MYL,2017-12-01,36.97,38.62,36.95,38.12,7799330
M,2017-12-01,23.84,24.4,23.39,24.19,14783061
NAVI,2017-12-01,12.65,13.1,12.41,13.01,5356670
NBL,2017-12-01,26.62,27.47,26.47,27,4379549
NCLH,2017-12-01,53.94,54.91,53.675,54.81,1317556
NDAQ,2017-12-01,79.46,79.72,78.75,79.26,752182
NEE,2017-12-01,158.39,159.19,156.43,157.47,1428100
NEM,2017-12-01,37.07,37.61,36.78,37.19,5074715
NFLX,2017-12-01,186.99,189.8,185,186.82,6219531
NFX,2017-12-01,31.29,32.305,31.08,31.88,2315377
NI,2017-12-01,27.6,27.68,27.075,27.33,2808754
NKE,2017-12-01,60.42,60.43,59.24,59.88,10113675
NLSN,2017-12-01,36.75,37.01,35.61,36.23,3127041
NOC,2017-12-01,307,307.81,297,299.63,1097252
NOV,2017-12-01,33.8,34.285,33.57,34.09,3768693
NRG,2017-12-01,27.76,28.43,27.76,27.95,5373110
NSC,2017-12-01,138.94,139.43,134.83,137.5,2417032
NTAP,2017-12-01,55.59,56.51,54.93,56.41,4081015
NTRS,2017-12-01,98.13,98.46,95.62,97.66,1243946
NUE,2017-12-01,57.75,58.27,56.47,57.3,3614892
NVDA,2017-12-01,199.31,200.13,192.47,197.68,20288748
NWL,2017-12-01,30.9,31.74,30.611,31.51,9404472
NWSA,2017-12-01,16.24,16.32,15.89,16.2,3096017
NWS,2017-12-01,16.5,16.5,16.05,16.45,765111
OKE,2017-12-01,52.27,52.4,51.59,52.11,3260266
OMC,2017-12-01,71.57,73.45,70.64,73.38,2642078
ORCL,2017-12-01,49.05,50,48.9,49.61,15899489
ORLY,2017-12-01,235,237.17,228.34,234.4,838382
OXY,2017-12-01,70.75,71.0875,69.77,70.24,4972592
O,2017-12-01,55.47,55.835,55.08,55.55,2938413
PAYX,2017-12-01,66.9,67.26,65.89,66.87,2489536
PBCT,2017-12-01,19.01,19.17,18.27,18.91,4153850
PCAR,2017-12-01,69.79,70.27,68.32,69.65,2765412
PCG,2017-12-01,54.2,54.66,53.52,54.13,5284167
PCLN,2017-12-01,1726.8,1736.49,1704.12,1735.3,397707
PDCO,2017-12-01,36.3,36.43,34.89,35.41,2861915
PEG,2017-12-01,53.1,53.28,52.56,53.07,3485784
PEP,2017-12-01,116.5,116.85,115.04,116.78,4956550
PFE,2017-12-01,36.29,36.5,36.01,36.35,18584945
PFG,2017-12-01,70.57,70.57,68.28,70.52,1577456
PGR,2017-12-01,53.33,54,52.55,53.6,3301907
PG,2017-12-01,90.18,90.53,89.12,90.36,7953239
PHM,2017-12-01,34.01,34.21,33.05,33.94,5772758
PH,2017-12-01,187.49,188.43,183.65,187.05,718918
PKG,2017-12-01,118.53,118.54,114.41,117.4,932395
PKI,2017-12-01,73.62,73.86,71.86,73.12,467175
PLD,2017-12-01,66.4,67.05,65.13,66.19,1679571
PM,2017-12-01,102.83,103.785,102.15,103.71,6318642
PNC,2017-12-01,140.9,141.68,136.98,141,2576169
PNR,2017-12-01,71.4,71.76,69.36,70.19,1050867
PNW,2017-12-01,92.03,92.3,90.79,91.01,590803
PPG,2017-12-01,117.31,117.59,114.9,115.93,1540781
PPL,2017-12-01,36.86,36.99,36.21,36.27,3115748
PRGO,2017-12-01,87.39,88.4,86.18,87,834515
PRU,2017-12-01,116,116.2,112.41,115.4,1664527
PSA,2017-12-01,213.97,214.24,211.6,212.07,810068
PSX,2017-12-01,97.98,98.16,95.35,97.57,2329597
PVH,2017-12-01,135.18,138.11,133.63,137.31,1347305
PWR,2017-12-01,37.93,38,36.34,37.39,1965550
PXD,2017-12-01,157.24,160.21,156.091,157.16,1634998
PX,2017-12-01,153.73,153.87,151.531,151.87,2270136
PYPL,2017-12-01,75.22,76.44,74.26,75.3,13387754
QCOM,2017-12-01,65.2,66.12,64.6,65.49,15851119
QRVO,2017-12-01,76.09,76.3,71.66,74.21,2124920
RCL,2017-12-01,123.85,125.92,122.52,125.23,1847592
REGN,2017-12-01,356.37,377.4,355.03,373.47,1819538
REG,2017-12-01,68.06,68.26,67.49,68.06,679587
RE,2017-12-01,219.95,221.67,215.03,218.06,471912
RF,2017-12-01,16.6,16.73,16.05,16.65,16312580
RHI,2017-12-01,57.04,57.04,55.09,56.08,874397
RHT,2017-12-01,126.13,126.77,123.08,125.26,1433024
RJF,2017-12-01,88.19,88.29,84.97,88.24,1420791
RL,2017-12-01,95.15,96.55,93.78,95.6,1213261
RMD,2017-12-01,85.36,85.38,82.805,84.25,726071
ROK,2017-12-01,192.94,195.37,188.6,190.46,862894
ROP,2017-12-01,265.68,266.3,257.3198,260.6,496342
ROST,2017-12-01,75.64,76.33,74.28,75.73,3100709
RRC,2017-12-01,18.38,18.93,18.245,18.5,6942205
RSG,2017-12-01,65.1,65.27,63.66,64.22,1163570
RTN,2017-12-01,191.18,191.36,184.365,186.89,1848589
SBAC,2017-12-01,169.8,170.64,167.73,169.16,807419
SBUX,2017-12-01,57.5,57.71,56.461,57.32,12756391
SCG,2017-12-01,43.34,44.7,43.2416,44.26,2320098
SCHW,2017-12-01,48.82,49.55,48,49.5,10350498
SEE,2017-12-01,48.1,48.32,47.09,47.74,2300802
SHW,2017-12-01,399.89,401.74,391.261,395.07,655177
SIG,2017-12-01,52.65,53.65,51.76,51.99,2729471
SJM,2017-12-01,116.6,116.6,114.32,115.61,1154862
SLB,2017-12-01,63.23,65.13,63.02,64.73,11963967
SLG,2017-12-01,102.62,103.14,101.59,102.03,1072214
SNA,2017-12-01,169.21,169.38,166.29,168.25,617251
SNI,2017-12-01,81.91,82.35,81.15,82.3,801605
SNPS,2017-12-01,90.42,91.19,88.29,90.32,1765211
SO,2017-12-01,51.45,51.54,50.8399,51.11,4709948
SPGI,2017-12-01,165.26,166.56,162.3,166.17,1053521
SPG,2017-12-01,162.2,162.79,160.975,162.35,1725120
SRCL,2017-12-01,66.31,67.04,65.46,66.94,855494
SRE,2017-12-01,121.34,121.73,119.72,120.48,1195329
STI,2017-12-01,61.7,62.35,60.21,61.97,3987541
STT,2017-12-01,95.66,95.95,93.17,95.48,1707688
STX,2017-12-01,38.31,39.285,37.25,39.11,5125089
STZ,2017-12-01,217.66,218.7703,215.85,218.6,1082162
SWKS,2017-12-01,103.7,103.99,99.72,102.23,3225049
SWK,2017-12-01,169.44,170.33,166.1401,168.73,879448
SYF,2017-12-01,35.79,36.065,34.66,35.94,7336509
SYK,2017-12-01,156.05,156.47,153.47,155.87,1263863
SYMC,2017-12-01,28.97,29.28,28.76,29.11,7578892
SYY,2017-12-01,57.64,57.84,57.02,57.78,2178988
TAP,2017-12-01,78.22,79.64,78.08,79.21,1485853
TDG,2017-12-01,283.35,284.64,277.13,279.87,402168
TEL,2017-12-01,94.3,94.37,91.49,93.73,2406005
TGT,2017-12-01,60,60.47,58.901,59.51,8317976
TIF,2017-12-01,95.13,98.58,95.03,97.25,3090278
TJX,2017-12-01,75.3,76.19,74.46,75.35,5217800
TMK,2017-12-01,89.09,89.09,86.69,88.53,623376
TMO,2017-12-01,192.78,193.49,189.1864,192.2,1335426
TPR,2017-12-01,41.73,41.82,41.03,41.54,2240974
TRIP,2017-12-01,34.63,34.78,34.05,34.29,2592522
TROW,2017-12-01,102.82,103.57,100.21,102.79,1983620
TRV,2017-12-01,136.26,136.44,134.1,136.21,2549590
TSCO,2017-12-01,68.53,69.18,67.23,68.16,2647259
TSN,2017-12-01,82.29,82.46,81.15,82.39,2763655
TSS,2017-12-01,74.13,74.46,72.87,73.88,1217243
TWX,2017-12-01,91.34,91.9,90.72,91.3,4291282
TXN,2017-12-01,96.54,97.41,94.72,97.18,5020497
TXT,2017-12-01,55.71,55.8,53.38,54.89,1451405
T,2017-12-01,36.35,36.75,35.925,36.5,31437115
UAA,2017-12-01,13.3,13.31,12.815,13.15,5880022
UAL,2017-12-01,63.2,63.49,61.84,62.57,4461887
UA,2017-12-01,11.9,11.905,11.53,11.73,4208102
UDR,2017-12-01,39.46,39.765,39.02,39.22,1417857
UHS,2017-12-01,108.47,108.99,105.1,108.06,1055359
ULTA,2017-12-01,208.07,217.61,201,212.58,6694667
UNH,2017-12-01,228.89,229.22,221.081,226.78,3326098
UNM,2017-12-01,56.72,56.94,55.07,56.48,1448115
UNP,2017-12-01,126.39,126.93,123.81,124.62,4793714
UPS,2017-12-01,121.89,121.89,119.1,120.31,3141930
URI,2017-12-01,159.07,159.45,151.3,157.09,1735795
USB,2017-12-01,55.23,55.39,53.7,54.9,7258874
UTX,2017-12-01,121.66,121.95,118.79,120.12,3881751
VAR,2017-12-01,112.13,113.19,110.17,112.41,757468
VFC,2017-12-01,72.95,72.95,70.91,71.79,3547921
VIAB,2017-12-01,28.23,28.94,27.92,28.4,4546723
VLO,2017-12-01,85.37,85.7796,82.52,84.17,4123184
VMC,2017-12-01,125.73,125.85,120.47,121.21,1911037
VNO,2017-12-01,77.78,78.3,77.45,77.92,1027661
VRSK,2017-12-01,98.05,98.6,94.18,95.64,957707
VRSN,2017-12-01,115.36,115.76,112.99,114.96,826713
VRTX,2017-12-01,143.09,144.7,139.86,140.79,2448450
VTR,2017-12-01,64.21,64.94,64.08,64.81,1654006
VZ,2017-12-01,50.9,51.545,50.33,51.25,23909026
V,2017-12-01,112.38,112.44,109.76,110.73,13101791
WAT,2017-12-01,197.45,198.28,193.61,198.16,526840
WBA,2017-12-01,71.96,72.46,70.51,71.45,8730218
WDC,2017-12-01,79.27,80.36,77.11,79.36,6456173
WEC,2017-12-01,69.6,69.76,68.73,69.14,1371915
WFC,2017-12-01,56.57,57.18,55.44,56.2,31242412
WHR,2017-12-01,168.43,169.18,164.51,167.46,776849
WLTW,2017-12-01,160.82,162.02,158.02,161.95,1074875
WMB,2017-12-01,29.29,29.62,29.116,29.29,6037003
WMT,2017-12-01,97.61,97.71,96.23,97.35,8296198
WM,2017-12-01,82.39,82.65,80.82,81.81,2383835
WRK,2017-12-01,62.27,62.54,60.54,62.4,2293892
WU,2017-12-01,19.66,19.84,19.4,19.71,5169773
WYNN,2017-12-01,159.35,160.8,154.7416,159.01,1803112
WYN,2017-12-01,112.45,113,109.78,111.67,645080
WY,2017-12-01,35.55,35.5659,34.81,35.4,2805636
XEC,2017-12-01,117.02,118.86,116.26,116.89,897636
XEL,2017-12-01,51.7,51.84,51.08,51.36,3058018
XLNX,2017-12-01,69,69.4,67.04,68.24,3137252
XL,2017-12-01,38.96,39.04,37.98,38.45,1724501
XOM,2017-12-01,83.44,84.13,82.41,83.46,13779254
XRAY,2017-12-01,67,67.34,65.43,66.08,1922536
XRX,2017-12-01,29.62,29.855,29.13,29.72,3169271
XYL,2017-12-01,69.38,69.67,67.86,69.01,674787
YUM,2017-12-01,83.46,83.75,81.65,83.4,2486439
ZBH,2017-12-01,117.34,117.67,113.81,114.57,1487913
ZION,2017-12-01,49.52,50.34,48.28,50.08,4038769
ZTS,2017-12-01,72.22,72.35,71.275,72.3,1932240
AAL,2017-12-04,50.1,51.47,49.65,49.93,7113822
AAPL,2017-12-04,172.48,172.62,169.63,169.8,32542385
AAP,2017-12-04,100.94,105.2,100.76,104.02,2225108
ABBV,2017-12-04,96.37,96.65,94.65,95.22,4934448
ABC,2017-12-04,85.73,88.2,85.44,87.42,2132534
ABT,2017-12-04,56.14,56.2,54.69,54.71,4589081
ACN,2017-12-04,147.5,147.97,146.08,147.15,2099765
ADBE,2017-12-04,180.34,180.62,168.43,168.44,5931410
ADI,2017-12-04,85.56,85.6386,83.85,84.79,3723596
ADM,2017-12-04,40.92,41.32,40.658,41.2,2661736
ADP,2017-12-04,115.38,116.74,114.37,114.81,2913891
ADSK,2017-12-04,108,108.69,105.16,107.95,3985983
ADS,2017-12-04,236.26,242.73,234.34,238.17,676454
AEE,2017-12-04,63.9,64.02,62.98,63.09,1700621
AEP,2017-12-04,77.58,78.07,77.17,77.39,2558318
AES,2017-12-04,10.69,10.82,10.62,10.77,5055143
AET,2017-12-04,184.87,185.26,178.51,178.7,23978404
AFL,2017-12-04,88.45,88.74,87.43,88.14,1949051
AGN,2017-12-04,170.3,170.97,166.06,166.9,3420708
AIG,2017-12-04,60.42,60.48,59.04,59.26,5815823
AIV,2017-12-04,44.14,44.23,43.89,43.94,989205
AIZ,2017-12-04,100.39,100.96,99.25,99.8,616444
AJG,2017-12-04,67.13,67.3,66.47,66.58,1491315
AKAM,2017-12-04,55.93,56.95,55.65,56.44,2517501
ALB,2017-12-04,133.43,133.9,129.171,129.35,1595558
ALGN,2017-12-04,257.83,257.99,222.74,225.8,3879113
ALK,2017-12-04,67.5,69.54,67.5,68.28,3425916
ALLE,2017-12-04,85.39,85.76,83.38,83.43,766560
ALL,2017-12-04,103.91,104.1,103.01,103.62,2381010
ALXN,2017-12-04,109.71,113.23,109.23,111.75,2473234
AMAT,2017-12-04,52.06,52.34,49.27,49.77,19956122
AMD,2017-12-04,10.85,10.86,9.82,10.03,97328281
AME,2017-12-04,72.61,72.94,71.74,71.79,988950
AMGN,2017-12-04,178.46,180.74,178.16,178.69,4417129
AMG,2017-12-04,199.71,200.795,196.89,197.36,256852
AMP,2017-12-04,165.06,166.99,164.93,165.55,1030111
AMT,2017-12-04,143.72,144.3942,138.96,138.97,2238554
AMZN,2017-12-04,1173.85,1175.2,1128,1133.95,5931915
ANDV,2017-12-04,104.72,108.92,104.47,106.97,2057659
ANSS,2017-12-04,147.68,147.89,141.91,142.01,526432
ANTM,2017-12-04,233.61,233.61,224.81,224.95,1856553
AON,2017-12-04,142.94,143.39,139.58,139.67,1501346
AOS,2017-12-04,63.2,63.59,62.19,62.2,998886
APA,2017-12-04,43.99,44.75,43.12,43.21,2758868
APC,2017-12-04,48.58,49.34,48.3264,48.59,4468546
APD,2017-12-04,162.19,164.36,161.95,162.4,865314
APH,2017-12-04,90.37,90.6,88.44,88.46,1291437
ARE,2017-12-04,129.97,130.46,129.01,129.03,837585
ARNC,2017-12-04,24.87,25.27,24.7,24.73,4075098
ATVI,2017-12-04,62.39,62.48,58.35,58.6,12491550
AVB,2017-12-04,181.97,182.4299,180.89,181.12,539220
AVGO,2017-12-04,273.91,274.52,260.14,263.61,4843949
AVY,2017-12-04,113.42,113.57,111.88,112.02,782057
AWK,2017-12-04,91.39,91.7,90.82,91.32,1026677
AXP,2017-12-04,98.62,99.17,97.98,98.59,4562392
AYI,2017-12-04,169.56,176.86,169.24,172.18,565033
AZO,2017-12-04,687.37,712.47,685.205,709.77,852483
A,2017-12-04,68.94,69.17,66.18,66.24,2899424
BAC,2017-12-04,28.85,29.31,28.82,29.06,145661692
BAX,2017-12-04,65.6,65.72,64.24,64.25,2945918
BA,2017-12-04,276.16,281.83,276,277.97,5523013
BBT,2017-12-04,50.25,51.11,50.17,50.24,7563350
BBY,2017-12-04,60.92,62.8,60.595,62.55,6917822
BDX,2017-12-04,227.94,228.54,218.87,218.92,1695385
BEN,2017-12-04,44.09,44.71,44.01,44.62,2752913
BF.B,2017-12-04,60.82,62.2,60.64,62.09,1068019
BHF,2017-12-04,58.89,59.81,58.18,58.49,1084281
BHGE,2017-12-04,30.7,32.59,30.595,31.71,7928433
BIIB,2017-12-04,319.2,321.75,315.56,317.4,908712
BK,2017-12-04,55.21,55.4,54.83,54.97,5985857
BLK,2017-12-04,509.11,515.6,508.095,513.5,716880
BLL,2017-12-04,40.54,41.17,40.13,40.65,3346182
BMY,2017-12-04,63.17,63.87,62.44,62.47,4893852
BRK.B,2017-12-04,196.18,199.48,196.18,196.96,4899504
BSX,2017-12-04,26.21,26.23,24.89,24.9,20707949
BWA,2017-12-04,55.38,55.67,54.2,54.24,1363848
BXP,2017-12-04,127.08,128.32,126.85,127.84,1802745
CAG,2017-12-04,37.94,38.17,37.56,37.93,5798735
CAH,2017-12-04,59.31,61.14,59.04,61.02,6033358
CAT,2017-12-04,144.25,145.19,141.44,141.5,4922287
CA,2017-12-04,33.42,33.65,33.14,33.28,2875155
CBG,2017-12-04,43.72,44,43.27,43.37,2335249
CBOE,2017-12-04,126,127.78,122.35,123.11,1550489
CBS,2017-12-04,57.57,60.14,57.51,60.1,6750877
CB,2017-12-04,153.38,153.38,150.81,150.82,1311570
CCI,2017-12-04,112.45,113.485,109.565,109.63,1875502
CCL,2017-12-04,67.08,67.88,66.95,67.25,4100508
CDNS,2017-12-04,43.95,43.95,42.4,42.42,1910771
CELG,2017-12-04,103,104.39,102.5301,102.61,5470364
CERN,2017-12-04,70.34,70.675,69.55,69.79,2421405
CFG,2017-12-04,41.49,42.52,41.32,41.85,6494481
CF,2017-12-04,37.95,38.69,36.84,36.9,4267213
CHD,2017-12-04,47.25,48.4,47.06,48.35,2666210
CHK,2017-12-04,4.08,4.14,3.91,3.95,20600622
CHRW,2017-12-04,87.55,89.11,86.58,86.76,2544671
CHTR,2017-12-04,330.2,347.48,329.1918,334,2629759
CINF,2017-12-04,75.02,76.155,74.58,75.37,477811
CI,2017-12-04,211.04,211.96,203.51,204.11,1842770
CLX,2017-12-04,140,143.18,139.375,142.99,1514714
CL,2017-12-04,73.09,74.63,72.95,74.52,3615783
CMA,2017-12-04,85.58,86.78,84.52,85.11,3165900
CMCSA,2017-12-04,39.42,40.73,39.42,40.32,55137392
CME,2017-12-04,153.5,154.03,150.98,153.41,2446333
CMG,2017-12-04,311.06,333.33,309.79,315.6,2690979
CMI,2017-12-04,166.16,168.45,164.96,164.96,1589601
CMS,2017-12-04,49.91,50.01,49.575,49.76,1767346
CNC,2017-12-04,102.69,103.15,98.19,98.28,1513309
CNP,2017-12-04,29.24,29.5,29,29.36,3757526
COF,2017-12-04,94.44,96.24,94.16,94.89,3425688
COG,2017-12-04,28.51,29.27,28.44,28.57,4391294
COL,2017-12-04,132.94,133.82,132.68,132.84,979465
COO,2017-12-04,238.64,239.145,229.6,229.74,493998
COP,2017-12-04,51.87,52.36,51.25,51.29,6168487
COST,2017-12-04,187.22,189.88,186.56,189.56,5774191
COTY,2017-12-04,17.23,17.64,17.125,17.56,6280056
CPB,2017-12-04,49.35,50.36,49.22,50.32,3456720
CRM,2017-12-04,104.6,104.74,99.83,99.85,9115996
CSCO,2017-12-04,37.81,37.99,37.54,37.72,29414445
CSRA,2017-12-04,28.87,29.56,28.87,29.24,1591311
CSX,2017-12-04,56.45,58.25,56.42,56.99,11689404
CTAS,2017-12-04,158.41,159.68,157.54,158.71,797215
CTL,2017-12-04,14.4,14.86,14.35,14.81,15703293
CTSH,2017-12-04,71.65,71.86,70.32,70.32,4569243
CTXS,2017-12-04,88.5,88.92,86.65,86.77,1735538
CVS,2017-12-04,72.95,73.28,70.19,71.69,40464605
CVX,2017-12-04,119.81,122.3,119.37,120.84,7366372
CXO,2017-12-04,141.09,141.41,139.01,139.19,915284
C,2017-12-04,77.02,77.92,76.62,77.1,23151442
DAL,2017-12-04,53.27,54.1298,52.5,52.91,8867120
DE,2017-12-04,151.99,152.68,150.92,150.97,1893832
DFS,2017-12-04,72.02,73.76,72,73.44,3998076
DGX,2017-12-04,99.63,102.62,99.61,100.24,2135807
DG,2017-12-04,89.04,92.11,88.78,90.77,3608235
DHI,2017-12-04,51.37,51.47,50.53,50.58,4122321
DHR,2017-12-04,94.21,94.49,92.62,92.82,2773358
DISCA,2017-12-04,19.67,20.975,19.626,20.85,14287759
DISCK,2017-12-04,18.55,19.78,18.5,19.52,9746730
DISH,2017-12-04,50.54,52.14,50.35,51.6,2968408
DIS,2017-12-04,106.5,112.67,106.5,110.22,17823953
DLR,2017-12-04,118.69,118.8,110.485,110.59,2484872
DLTR,2017-12-04,104.49,107.11,104.41,106.37,2678780
DOV,2017-12-04,97.48,98.5999,97.39,97.54,953810
DPS,2017-12-04,90.53,93.29,90.33,93.1,1429916
DRE,2017-12-04,28.25,28.38,27.82,27.85,2194497
DRI,2017-12-04,85.59,88.57,85.59,86.06,2369092
DTE,2017-12-04,115.52,116.74,114.94,115.53,1356353
DUK,2017-12-04,89.07,89.4301,88.43,88.62,2552267
DVA,2017-12-04,61.39,64.135,61.25,61.93,2796818
DVN,2017-12-04,38.71,39.67,38.37,38.64,5415698
DWDP,2017-12-04,71.72,72.9875,71.5,72.13,8568660
DXC,2017-12-04,95.83,95.9,92.57,93.22,1781621
D,2017-12-04,83.48,83.98,83.1592,83.55,2036035
EA,2017-12-04,105.53,105.875,100.68,100.83,6573170
EBAY,2017-12-04,35.58,36.08,35.38,35.7,11130683
ECL,2017-12-04,135.48,137.79,135.0701,137.26,1509864
ED,2017-12-04,88.68,89.26,88.3,88.48,1374536
EFX,2017-12-04,113.64,114.62,112.91,113.4,1307454
EIX,2017-12-04,80.74,81.19,80.14,80.26,1608162
EL,2017-12-04,125.35,125.6,123.99,125.34,1541930
EMN,2017-12-04,92.52,92.69,91.39,91.4,1172276
EMR,2017-12-04,65.35,66.65,65.08,65.1,4531121
EOG,2017-12-04,102.69,103.03,100.99,101.05,2423456
EQIX,2017-12-04,471.03,471.39,441.78,442.28,655033
EQR,2017-12-04,66.72,66.835,66.05,66.3,1696018
EQT,2017-12-04,59.57,60.29,59.2396,59.65,4966021
ESRX,2017-12-04,65.56,68.3,65.31,68.16,8791554
ESS,2017-12-04,248.11,248.555,245.15,246.28,348182
ES,2017-12-04,65.53,66.105,65.32,65.48,2108879
ETFC,2017-12-04,49.74,50.895,49.7,50.54,3952821
ETN,2017-12-04,78.31,78.61,76.4,76.41,2329218
ETR,2017-12-04,85.69,85.735,84.06,84.37,2665858
EVHC,2017-12-04,30.95,32.145,30.82,30.83,3414587
EW,2017-12-04,117.06,118,113.79,113.8,2425840
EXC,2017-12-04,41.89,42,41.42,41.56,4939457
EXPD,2017-12-04,64.66,66.01,64.35,64.93,1970896
EXPE,2017-12-04,123.61,125.45,122.2,122.24,2050599
EXR,2017-12-04,85.22,85.62,84.71,84.85,1091795
FAST,2017-12-04,52.58,55.35,52.53,54.88,5335737
FBHS,2017-12-04,67.96,69.61,67.75,68.89,1364910
FB,2017-12-04,176.29,176.57,170.79,171.47,24459422
FCX,2017-12-04,14.25,14.65,14.2,14.3,16978959
FDX,2017-12-04,234.77,243.06,233.79,239.05,3049697
FE,2017-12-04,33.82,33.82,32.51,32.58,8799754
FFIV,2017-12-04,133.29,134.24,132.38,132.53,919616
FISV,2017-12-04,131.39,133.11,130.93,132.24,1135150
FIS,2017-12-04,94.52,94.59,93.59,93.63,1668404
FITB,2017-12-04,31.21,31.83,31.17,31.36,7291799
FLIR,2017-12-04,46.81,46.88,46.23,46.25,1696130
FLR,2017-12-04,48.91,50.38,48.82,49.39,1952783
FLS,2017-12-04,42.94,43.87,42.79,42.83,2296039
FL,2017-12-04,44.3,46.25,44.05,45.76,6918514
FMC,2017-12-04,94.65,94.97,91.42,91.47,1350621
FOXA,2017-12-04,32.63,34.02,32.5841,33.09,15878457
FOX,2017-12-04,31.79,33.19,31.79,32.31,4307175
FRT,2017-12-04,132.8,134.52,132.8,133.57,481622
FTI,2017-12-04,29.21,29.615,28.85,28.91,3119392
FTV,2017-12-04,75.07,75.54,74.23,74.23,1075081
F,2017-12-04,12.65,12.81,12.59,12.63,39558857
GD,2017-12-04,203.75,204.605,201.138,201.69,1705994
GE,2017-12-04,18,18.06,17.88,17.95,68347911
GGP,2017-12-04,23.67,23.81,23.55,23.63,6724713
GILD,2017-12-04,75.46,75.58,72.91,73.09,8617610
GIS,2017-12-04,56.65,57.93,56.5,57.86,6296127
GLW,2017-12-04,32.08,32.4,32.04,32.21,6656669
GM,2017-12-04,43.2,43.42,42.9153,43.05,14024586
GOOGL,2017-12-04,1027.8,1031.34,1009.22,1011.87,1938861
GOOG,2017-12-04,1012.66,1016.1,995.57,998.68,1906439
GPC,2017-12-04,93.35,94.17,93.28,93.96,1019692
GPN,2017-12-04,101.25,101.49,95.32,95.96,2119253
GPS,2017-12-04,32.36,34.3,32.31,34.09,9488157
GRMN,2017-12-04,61.54,61.85,60.83,60.85,1090745
GS,2017-12-04,254.89,254.9,250.01,250.65,3326126
GT,2017-12-04,32.39,32.68,31.96,32.07,2783445
GWW,2017-12-04,221.41,231.91,221.41,227.5,1487290
HAL,2017-12-04,43.16,45.21,43.06,43.89,13897200
HAS,2017-12-04,92.32,93.86,91.45,92.14,1177521
HBAN,2017-12-04,14.71,14.93,14.64,14.7,9743982
HBI,2017-12-04,21.11,21.33,20.79,21.15,10815165
HCA,2017-12-04,84.75,85.88,84.2,84.27,2258508
HCN,2017-12-04,68.09,68.21,66.77,67.13,2467125
HCP,2017-12-04,26.67,26.79,26.38,26.4,3283526
HD,2017-12-04,183.19,186.31,183.19,184.9,6193849
HES,2017-12-04,47.05,47.64,46.39,46.57,4712882
HIG,2017-12-04,58,58.61,56.5,56.5,4029309
HII,2017-12-04,237.95,239.7,233.32,234.31,210444
HLT,2017-12-04,78.03,78.62,77.52,77.66,2349313
HOG,2017-12-04,50.35,52.15,50.25,51.81,3527272
HOLX,2017-12-04,40.85,42.58,40.85,41.85,5889153
HON,2017-12-04,155.82,156.19,153.77,153.77,3250407
HPE,2017-12-04,14.44,14.52,14.19,14.23,11095722
HPQ,2017-12-04,21.46,21.73,21.04,21.08,12975547
HP,2017-12-04,59.56,60.03,58.42,58.43,2135619
HRB,2017-12-04,25.67,26.59,25.6,26.25,4556463
HRL,2017-12-04,36.95,37.74,36.95,37.68,3424340
HRS,2017-12-04,144.04,144.04,141.11,141.69,688342
HSIC,2017-12-04,71.59,71.9,70.97,71.21,1835561
HST,2017-12-04,19.95,20.06,19.78,19.86,5336131
HSY,2017-12-04,111.44,113.135,111.36,112.82,1172102
HUM,2017-12-04,261.52,262.5,251.19,252.28,2500040
IBM,2017-12-04,155.67,156.8,155.07,156.46,4664316
ICE,2017-12-04,72.84,72.99,71.54,71.83,3049181
IDXX,2017-12-04,155.74,160,155.61,159.3,958379
IFF,2017-12-04,155.29,155.29,153.88,154.34,411834
ILMN,2017-12-04,225.33,226.86,213,213.45,1246069
INCY,2017-12-04,98.69,99.71,93.65,93.68,1722647
INFO,2017-12-04,44.88,45.27,44.44,44.44,2206804
INTC,2017-12-04,45.02,45.3,44.33,44.49,28000791
INTU,2017-12-04,156.7,156.88,154.21,154.54,1691390
IPG,2017-12-04,20.36,20.9,20.36,20.68,7257153
IP,2017-12-04,56,57.28,55.72,56.88,2459525
IQV,2017-12-04,102.64,103.26,101.2,101.27,1364375
IRM,2017-12-04,40.91,41.07,40.51,40.53,1626788
IR,2017-12-04,87,87.26,85.11,85.12,2395871
ISRG,2017-12-04,399.83,400,369.09,369.95,2158942
ITW,2017-12-04,166.9,168.9,166.05,166.22,2221585
IT,2017-12-04,120.74,122.05,119.89,121.25,719768
IVZ,2017-12-04,36.88,37.12,36.67,36.88,2979380
JBHT,2017-12-04,110.68,112.5,110,110.2,1096486
JCI,2017-12-04,37.72,37.79,37.31,37.43,8025307
JEC,2017-12-04,66.3,67.69,66.12,66.69,1110542
JNJ,2017-12-04,140.62,141.5,138.93,139.01,5916688
JNPR,2017-12-04,28.47,28.47,27.89,27.96,7976211
JPM,2017-12-04,107.73,108.4,106.77,106.95,23576608
JWN,2017-12-04,46.14,47.85,46.13,47.26,3982844
KEY,2017-12-04,19.51,19.93,19.47,19.63,16942201
KHC,2017-12-04,81.32,82.29,81.165,81.92,2908111
KIM,2017-12-04,18.54,19.38,18.51,19.09,7433731
KLAC,2017-12-04,104.7,104.8899,100.2,100.88,1882628
KMB,2017-12-04,120.9,123.42,120.51,123.11,2648835
KMI,2017-12-04,17.4,17.5,17.24,17.25,16108310
KMX,2017-12-04,69.46,70.93,69.09,70.71,2748761
KORS,2017-12-04,59,59.61,58.66,58.79,2556812
KO,2017-12-04,45.99,46.378,45.77,46.23,17523581
KR,2017-12-04,26,26.985,25.99,26.88,18123049
KSS,2017-12-04,48.86,51.47,48.8,50.15,7148357
KSU,2017-12-04,113.51,114.85,112.56,113.44,1533863
K,2017-12-04,66.15,67.72,65.97,67.54,4200559
LB,2017-12-04,56.62,58.21,56.51,57.1,4953816
LEG,2017-12-04,48.27,49.17,48.145,48.3,790950
LEN,2017-12-04,63.41,63.94,62.835,62.98,4516952
LH,2017-12-04,156.62,160.12,156.51,157.91,812265
LKQ,2017-12-04,39.47,39.69,39.25,39.28,1214463
LLL,2017-12-04,196.55,197.63,192.93,192.94,909632
LLY,2017-12-04,85.49,86.78,85.36,85.58,4228281
LMT,2017-12-04,315.94,316.52,311.61,311.78,1365859
LNC,2017-12-04,77.99,78.44,77.33,77.5,1213414
LNT,2017-12-04,45.03,45.22,44.61,44.69,963898
LOW,2017-12-04,84.94,88.48,84.71,88.04,13046142
LRCX,2017-12-04,189.69,189.84,179.5,180.74,5351766
LUK,2017-12-04,26.85,27,26.38,26.39,3247799
LUV,2017-12-04,61.66,62.89,60.84,62.03,9064386
LYB,2017-12-04,103.46,105.1,103.01,103.81,2143733
L,2017-12-04,50.72,51.02,50.575,50.65,1281803
MAA,2017-12-04,102.8,103.455,101.85,102.52,624418
MAC,2017-12-04,64.28,65.77,64.22,65.2,1361019
MAR,2017-12-04,127.71,129.56,127.67,127.73,2128509
MAS,2017-12-04,43.02,43.79,42.84,43.3,3870470
MAT,2017-12-04,17.43,17.49,16.81,16.85,8061439
MA,2017-12-04,149.92,150.59,143.38,143.43,7490097
MCD,2017-12-04,173.27,173.48,170.43,170.65,3943113
MCHP,2017-12-04,87.43,87.935,85.71,86.3,2514452
MCK,2017-12-04,144.31,153.5999,144.31,153.09,2866406
MCO,2017-12-04,153.31,153.86,151.41,151.75,740233
MDLZ,2017-12-04,42.5,43.37,42.5,43.11,9146312
MDT,2017-12-04,81.32,81.37,79.74,79.87,8687762
MET,2017-12-04,54.29,54.45,53.6,53.62,4118638
MGM,2017-12-04,34.37,34.505,34.0499,34.22,6345246
MHK,2017-12-04,285.05,286.85,282.93,284.65,872483
MKC,2017-12-04,103.29,104.74,102.9,104.48,973998
MLM,2017-12-04,204.97,211.315,204.4087,208.44,648923
MMC,2017-12-04,85.6,86.54,85.12,85.97,2477751
MMM,2017-12-04,243.05,244.23,238.51,239.26,2468747
MNST,2017-12-04,62.94,63.41,62.49,63.35,2231467
MON,2017-12-04,119.03,119.44,118.61,118.61,2152256
MOS,2017-12-04,24.39,24.5492,23.64,23.7,4935147
MO,2017-12-04,68.65,70.2,68.62,70.08,9630876
MPC,2017-12-04,62.92,64.32,62.613,63.3,4242885
MRK,2017-12-04,55.93,56.71,55.87,56.22,13440038
MRO,2017-12-04,14.97,15.48,14.85,14.9,13136865
MSFT,2017-12-04,84.42,84.4299,80.7,81.08,39094880
MSI,2017-12-04,93.44,94,93.14,93.63,1308707
MS,2017-12-04,53.11,53.37,52.67,52.68,10640132
MTB,2017-12-04,172.07,176.62,171.435,172.25,847414
MTD,2017-12-04,626.33,628.05,606.76,606.8,228509
MU,2017-12-04,41.95,42.29,39.07,39.9,73640476
MYL,2017-12-04,38.47,38.5982,37.4,37.44,5736314
M,2017-12-04,24.65,26.26,24.65,25.8,27017682
NAVI,2017-12-04,13.25,13.37,13.06,13.27,5168194
NBL,2017-12-04,26.97,27.645,26.71,26.84,4080757
NCLH,2017-12-04,55.68,56.84,55.3,55.41,2510729
NDAQ,2017-12-04,80,80,78.69,78.93,1146562
NEE,2017-12-04,157.65,157.96,155.52,155.97,1400931
NEM,2017-12-04,37.24,37.24,36.66,36.84,3777345
NFLX,2017-12-04,189.36,189.72,178.38,184.04,9069765
NFX,2017-12-04,31.85,32.21,31.3,31.4,1945836
NI,2017-12-04,27.3,27.435,27,27.03,2093865
NKE,2017-12-04,60.27,60.695,59.97,60.1,7513232
NLSN,2017-12-04,36.76,38.35,36.72,37.61,4391458
NOC,2017-12-04,301.73,303.1,300.5,300.56,1181028
NOV,2017-12-04,33.83,34.755,33.73,33.98,3997334
NRG,2017-12-04,27.86,28.14,27.34,27.41,9521102
NSC,2017-12-04,139,141.81,138.6,139.89,2217596
NTAP,2017-12-04,56.72,58.11,55.92,55.93,4292174
NTRS,2017-12-04,98.71,99.66,98.09,98.95,1011432
NUE,2017-12-04,57.96,59.66,57.94,58.82,3643658
NVDA,2017-12-04,200.05,200.3,184.5,186.66,31021123
NWL,2017-12-04,31.82,32.285,31.5,31.81,9309064
NWSA,2017-12-04,16.26,16.87,16.2,16.54,3560208
NWS,2017-12-04,16.45,17.05,16.35,16.75,1106593
OKE,2017-12-04,52.13,52.88,51.96,52.29,3566670
OMC,2017-12-04,74.02,76.09,74.02,74.7,4181204
ORCL,2017-12-04,49.82,49.82,48.36,48.4,13473879
ORLY,2017-12-04,236.02,252.53,235.59,250.39,1990979
OXY,2017-12-04,70.49,71.14,69.99,70.06,3678196
O,2017-12-04,55.56,55.89,55.28,55.34,2506698
PAYX,2017-12-04,67.6,68.56,67.38,67.61,2604423
PBCT,2017-12-04,19.07,19.4,19.04,19.25,4720070
PCAR,2017-12-04,69.98,71.77,69.95,70.27,3671516
PCG,2017-12-04,54.28,54.42,53.37,53.52,4594245
PCLN,2017-12-04,1740,1749.82,1721.3,1723.24,502807
PDCO,2017-12-04,35.46,37.47,35.45,37.3,2551885
PEG,2017-12-04,53.19,53.19,52.49,52.89,5119972
PEP,2017-12-04,117,118.2,116.62,117.46,4403025
PFE,2017-12-04,36.49,36.62,36.05,36.06,14086848
PFG,2017-12-04,71.31,71.89,70.84,70.85,1103180
PGR,2017-12-04,54.19,54.54,54.04,54.36,3373566
PG,2017-12-04,90.17,91.91,89.83,91.41,9003702
PHM,2017-12-04,34.5,34.59,34.16,34.44,6466607
PH,2017-12-04,189.11,190,185.63,185.85,757212
PKG,2017-12-04,118.41,119.94,117.85,118.91,885511
PKI,2017-12-04,73.3,73.3,69.78,69.78,879888
PLD,2017-12-04,66.86,66.98,65.93,65.94,2027769
PM,2017-12-04,103.96,104.835,103.04,104.61,5179435
PNC,2017-12-04,143.42,145.66,142.79,143.84,1965446
PNR,2017-12-04,70.7,70.9,69.16,69.16,929968
PNW,2017-12-04,91.19,91.52,90.01,90.21,836919
PPG,2017-12-04,117.9,118.92,116.83,117.56,1337199
PPL,2017-12-04,36.36,36.4,35.91,35.96,3802686
PRGO,2017-12-04,87.94,88.13,86.24,86.3,870574
PRU,2017-12-04,117.14,117.99,116.73,116.76,1789297
PSA,2017-12-04,211.2,213.01,209.24,209.97,1133481
PSX,2017-12-04,96.99,99.35,96.99,97.53,1953770
PVH,2017-12-04,137.82,138.27,134.27,134.28,1691822
PWR,2017-12-04,37.89,39.2,37.89,38.8,2746870
PXD,2017-12-04,156.52,158.75,155.77,156.35,1523866
PX,2017-12-04,153.31,154.36,153,153.36,2301354
PYPL,2017-12-04,75.59,75.7439,68.61,70.97,26283639
QCOM,2017-12-04,65.6,65.7,63.8,64.56,17325125
QRVO,2017-12-04,74.76,75.31,71.85,72.4,2211708
RCL,2017-12-04,127,127.815,125.08,125.08,1626125
REGN,2017-12-04,375.5,382.52,372.0601,378.37,1075075
REG,2017-12-04,68.06,68.74,68.06,68.6,1220032
RE,2017-12-04,219.44,221.02,213.37,213.56,567631
RF,2017-12-04,17,17.12,16.855,16.95,16551294
RHI,2017-12-04,56.66,57.67,56.59,56.66,1137336
RHT,2017-12-04,126.46,126.48,120.28,120.31,2778972
RJF,2017-12-04,89.35,91.29,89.35,90.11,1137599
RL,2017-12-04,96.6,100.12,96.09,99.71,2597730
RMD,2017-12-04,84.31,84.72,83.57,83.57,962183
ROK,2017-12-04,192.79,195.8,190.26,190.78,1327063
ROP,2017-12-04,263.53,264.63,261.72,261.87,552982
ROST,2017-12-04,76.42,78.81,76.24,78.01,4498211
RRC,2017-12-04,18.44,18.79,17.81,17.87,5242631
RSG,2017-12-04,64.87,65.79,64.55,65.03,1714992
RTN,2017-12-04,189.09,189.192,185.52,185.54,1306962
SBAC,2017-12-04,169.15,169.205,162.12,162.2,914920
SBUX,2017-12-04,57.54,59.19,57.5,58.76,13302050
SCG,2017-12-04,44.45,44.48,43.69,44.33,1925541
SCHW,2017-12-04,50.41,51.89,49.82,51.55,13058546
SEE,2017-12-04,47.96,48.47,47.84,48.12,3107196
SHW,2017-12-04,397.25,410.66,397.25,406.93,894101
SIG,2017-12-04,51.57,52.58,49.881,50.13,3374799
SJM,2017-12-04,116.12,119.53,115.7001,119.39,1446869
SLB,2017-12-04,64.79,65.99,64.48,64.6,9505012
SLG,2017-12-04,102.89,104.11,102.89,103.95,924614
SNA,2017-12-04,169.43,174.06,169.21,173.32,846620
SNI,2017-12-04,82.64,83.99,82.44,83.37,1620906
SNPS,2017-12-04,90.62,91.4453,87.71,87.72,1383994
SO,2017-12-04,51.37,51.46,50.23,50.33,5505002
SPGI,2017-12-04,167.38,169,162.25,167.46,1213874
SPG,2017-12-04,163.195,164.2,162.29,163.67,2498753
SRCL,2017-12-04,67.33,68.04,66.8,67.36,1281806
SRE,2017-12-04,120.27,121.59,120.02,120.49,908760
STI,2017-12-04,62.98,64.61,62.98,64.36,6154867
STT,2017-12-04,97.06,97.99,96.64,97.1,3257387
STX,2017-12-04,39.76,40.02,38.78,39.2,4592560
STZ,2017-12-04,219.19,219.49,214.33,216.34,1699286
SWKS,2017-12-04,102.95,102.9883,98.23,98.26,3761180
SWK,2017-12-04,169.8,170.9,169.2001,169.81,1296763
SYF,2017-12-04,36.57,38.04,36.57,37.45,14111953
SYK,2017-12-04,156.16,156.47,152.15,152.36,1351039
SYMC,2017-12-04,29.11,29.11,27.56,27.75,11549722
SYY,2017-12-04,58.09,59.66,58,59.53,3382391
TAP,2017-12-04,79.56,81,79.01,80.51,1587080
TDG,2017-12-04,281.97,282.99,273.89,275.01,499190
TEL,2017-12-04,94.47,94.51,92.87,92.87,1624160
TGT,2017-12-04,60.65,63.03,60.54,62.56,11463103
TIF,2017-12-04,97.63,98.64,95.31,95.54,1993420
TJX,2017-12-04,75.75,77.94,75.66,77,5358589
TMK,2017-12-04,89.62,89.88,88.785,89.4,702617
TMO,2017-12-04,191,191.26,181.54,182.03,3926780
TPR,2017-12-04,41.74,42.23,41.61,41.65,1854254
TRIP,2017-12-04,34.66,35.44,34.33,34.76,3510499
TROW,2017-12-04,103.35,103.61,102.07,102.82,2102437
TRV,2017-12-04,136.42,137.95,135.81,136.36,2187969
TSCO,2017-12-04,68.62,69.42,68.09,68.27,4821871
TSN,2017-12-04,82.94,84.65,82.91,83.56,3545376
TSS,2017-12-04,74.02,74.4,72.55,73.1,1470139
TWX,2017-12-04,91.87,93.075,91.84,92.71,6077899
TXN,2017-12-04,97.54,97.88,95.27,95.97,5183830
TXT,2017-12-04,55.64,56.47,55.18,55.18,1975479
T,2017-12-04,36.795,37.54,36.75,37.27,40482422
UAA,2017-12-04,13.33,13.49,13.28,13.35,4369975
UAL,2017-12-04,63.69,64.33,62.55,62.59,5054325
UA,2017-12-04,11.85,12.09,11.84,11.98,3458177
UDR,2017-12-04,39.33,39.43,39.16,39.29,1210294
UHS,2017-12-04,108.3,110.4,106.2,106.26,876466
ULTA,2017-12-04,212.74,226.92,212.74,221.64,2663024
UNH,2017-12-04,229.26,231.77,221.4,221.42,5591486
UNM,2017-12-04,57.35,57.49,56.98,57.02,982948
UNP,2017-12-04,126.08,132,125.56,130.08,9092532
UPS,2017-12-04,122.1,125.16,122.1,123.72,4535047
URI,2017-12-04,160.22,163.92,159.73,159.75,1313172
USB,2017-12-04,55.77,56.425,55.63,55.63,6470241
UTX,2017-12-04,121.18,121.93,120.02,120.04,2756917
VAR,2017-12-04,112.63,113.58,109.54,109.56,946833
VFC,2017-12-04,72.4,72.62,71.2,71.22,4297514
VIAB,2017-12-04,28.64,30.09,28.63,29.18,8570376
VLO,2017-12-04,84.56,85.43,83.5,83.63,4049389
VMC,2017-12-04,122.69,126.78,122.1,125.25,1860478
VNO,2017-12-04,77.65,77.93,76.77,77.32,2249498
VRSK,2017-12-04,95.82,96.71,95.79,96.01,877075
VRSN,2017-12-04,115.36,115.5,112.31,112.56,820868
VRTX,2017-12-04,141.99,142.7,138.67,138.79,2127679
VTR,2017-12-04,64,64.51,62.59,62.82,3399106
VZ,2017-12-04,51.52,52.33,51.5,51.72,19371014
V,2017-12-04,111.33,111.45,106.97,107.43,18909077
WAT,2017-12-04,199.9,201.95,194.6,194.67,949716
WBA,2017-12-04,71.33,71.71,70.41,71.57,10287221
WDC,2017-12-04,79.36,79.93,76.59,77.11,5710884
WEC,2017-12-04,69.49,69.49,68.36,68.58,1894265
WFC,2017-12-04,57.27,57.99,57.2,57.39,28720384
WHR,2017-12-04,169.4,171.4,168.321,169.63,1098113
WLTW,2017-12-04,161.77,162.72,158.41,158.48,909215
WMB,2017-12-04,29.33,29.49,29,29.05,5973525
WMT,2017-12-04,97.73,97.96,96.675,97.01,8956524
WM,2017-12-04,82.38,83.93,82.29,83.15,2263428
WRK,2017-12-04,62.82,63.63,62.5326,63.47,1747873
WU,2017-12-04,19.84,19.88,19.625,19.71,6123427
WYNN,2017-12-04,159.965,160.35,155.44,158.07,1427121
WYN,2017-12-04,112.66,114.13,112.17,112.21,1039523
WY,2017-12-04,35.63,35.76,34.96,35.13,3899603
XEC,2017-12-04,116.53,116.65,112.74,112.8,961942
XEL,2017-12-04,51.46,51.58,50.9987,51.08,2015196
XLNX,2017-12-04,68.57,69.29,67.08,68.16,2037694
XL,2017-12-04,38.68,38.79,37.89,37.94,2503463
XOM,2017-12-04,83.21,84.175,83,83.57,12597705
XRAY,2017-12-04,66.48,66.78,65.72,65.75,1644801
XRX,2017-12-04,29.96,30.44,29.32,29.37,3084794
XYL,2017-12-04,69.5,69.88,68.66,68.77,825682
YUM,2017-12-04,83.77,84.29,83.1,83.31,2309244
ZBH,2017-12-04,115.06,116.27,114.59,114.82,1382970
ZION,2017-12-04,51.04,52.16,50.51,51.74,3789736
ZTS,2017-12-04,72.44,72.79,70.995,71.02,3581375
AAL,2017-12-05,49.85,50,49.2099,49.47,3594043
AAPL,2017-12-05,169.06,171.52,168.4,169.64,27350154
AAP,2017-12-05,107.1,107.79,100.02,101.15,2462381
ABBV,2017-12-05,95.45,96.72,95,95.41,5552980
ABC,2017-12-05,87.49,87.56,85.07,85.89,1906139
ABT,2017-12-05,54.64,55.32,54.34,54.79,4321075
ACN,2017-12-05,147.24,148.48,146.785,147.67,1398938
ADBE,2017-12-05,167.69,171.78,165.68,167.54,4698710
ADI,2017-12-05,84.53,85.7,84.16,84.83,2340774
ADM,2017-12-05,41.36,41.5,40.765,40.84,2950737
ADP,2017-12-05,117.29,117.29,115.28,115.68,2295506
ADSK,2017-12-05,107.91,109.49,106.55,106.59,3002528
ADS,2017-12-05,238.42,238.42,232.42,232.5,412695
AEE,2017-12-05,63.15,63.33,62.06,62.48,1768752
AEP,2017-12-05,77.47,77.59,75.855,76.27,2630366
AES,2017-12-05,10.8,10.81,10.68,10.72,4910818
AET,2017-12-05,178.72,180.8,178.6,178.69,6229606
AFL,2017-12-05,88.38,88.55,87.57,87.84,1619385
AGN,2017-12-05,163.3,165.48,160.07,164.28,7569927
AIG,2017-12-05,59.25,59.94,58.92,59.53,4877131
AIV,2017-12-05,43.97,44.09,43.28,43.39,844588
AIZ,2017-12-05,99.85,100.27,98.05,98.2,580151
AJG,2017-12-05,66.62,66.66,65.82,65.82,756858
AKAM,2017-12-05,56.78,56.86,56.15,56.44,1914781
ALB,2017-12-05,128.5,130.25,127.18,127.99,1414348
ALGN,2017-12-05,225.02,233.82,224.3,227.36,2147908
ALK,2017-12-05,68.38,68.85,67.59,68.1,1862781
ALLE,2017-12-05,83.29,83.71,82,82,542218
ALL,2017-12-05,103.99,103.99,102.69,102.84,2700121
ALXN,2017-12-05,112.75,113.99,108.57,108.9,2179690
AMAT,2017-12-05,49.45,51.9,48.25,50.08,21045742
AMD,2017-12-05,9.89,10.34,9.7,9.91,67304144
AME,2017-12-05,71.7,71.96,70.86,71.05,1117584
AMGN,2017-12-05,179.01,180.73,177.94,178.67,3589409
AMG,2017-12-05,198.14,198.8,195.5,197.01,255591
AMP,2017-12-05,165.49,166.31,163.9,164.36,980040
AMT,2017-12-05,138.64,141.325,138.58,140.76,1734135
AMZN,2017-12-05,1128.26,1159.27,1124.74,1141.57,4079774
ANDV,2017-12-05,107.22,110.49,107,107.58,2460783
ANSS,2017-12-05,143.515,144.48,141.93,143.44,378805
ANTM,2017-12-05,224.95,225.1,222.32,223.49,1870448
AON,2017-12-05,139.87,139.87,138.27,139.24,1010814
AOS,2017-12-05,62.24,62.53,61.49,61.58,628868
APA,2017-12-05,43.04,43.24,42.03,42.15,1871119
APC,2017-12-05,48.47,48.6328,47.78,48.26,2884900
APD,2017-12-05,162.51,162.8752,160.99,161.98,581650
APH,2017-12-05,88.5,88.73,87.97,88.18,1151311
APTV,2017-12-05,88.89,89.66,86.16,88.77,3522147
ARE,2017-12-05,129,129.21,125.7,126.02,1278545
ARNC,2017-12-05,24.73,24.73,24.13,24.23,2380957
ATVI,2017-12-05,57.635,60.72,57.29,59.55,7681824
AVB,2017-12-05,181.36,181.46,178.41,178.81,636368
AVGO,2017-12-05,262.66,266.12,260.45,261.65,3811719
AVY,2017-12-05,112.16,113.87,112.16,113.21,902626
AWK,2017-12-05,91.5,91.72,90.44,90.66,621828
AXP,2017-12-05,99.2,99.75,98.5761,98.71,3525591
AYI,2017-12-05,172.27,173.14,169.79,170.3,374960
AZO,2017-12-05,747,763.295,703.6,712.76,1225498
A,2017-12-05,66.2,67,65.73,65.83,2383974
BAC,2017-12-05,29.27,29.3,28.85,28.93,91349782
BAX,2017-12-05,64.14,64.8,63.895,64.02,2562419
BA,2017-12-05,279.01,279.44,274.86,275.54,2806075
BBT,2017-12-05,50.44,50.53,49.65,49.81,4915840
BBY,2017-12-05,62.49,62.69,61.54,61.98,3552452
BDX,2017-12-05,218.93,220.75,218.5101,219.07,963727
BEN,2017-12-05,44.67,44.71,44.07,44.15,2239779
BF.B,2017-12-05,62.25,62.48,61.38,62.01,1125317
BHF,2017-12-05,58.45,59.03,58.18,58.25,591049
BHGE,2017-12-05,31.75,31.99,30.75,30.81,4719815
BIIB,2017-12-05,317.66,322.25,317.66,319.87,915577
BK,2017-12-05,55.2,55.2,54.34,54.43,4161852
BLK,2017-12-05,513.62,515.483,510.9,512.12,501543
BLL,2017-12-05,40.66,40.94,40.42,40.79,2198800
BMY,2017-12-05,62.66,63,61.63,62.02,4828815
BRK.B,2017-12-05,197.77,197.99,195.5,196.07,3411657
BSX,2017-12-05,24.9,25.45,24.9,24.94,15065687
BWA,2017-12-05,54.42,54.47,53.66,54.38,1895044
BXP,2017-12-05,128.19,128.52,125.41,125.49,549136
CAG,2017-12-05,38.08,38.13,37,37.17,2480723
CAH,2017-12-05,60.99,61.35,59.68,60.35,4211338
CAT,2017-12-05,141.75,142.19,139.73,140.14,3884080
CA,2017-12-05,33.38,33.565,33.22,33.22,1857766
CBG,2017-12-05,43.32,44,43.17,43.61,2373948
CBOE,2017-12-05,123.02,123.9795,121.27,123.77,1349837
CBS,2017-12-05,60.16,60.29,58.08,58.1,4501128
CB,2017-12-05,151.46,151.46,149,150.18,1476218
CCI,2017-12-05,109.37,110.44,108.78,108.81,2082631
CCL,2017-12-05,67.03,67.11,65.77,65.94,2798952
CDNS,2017-12-05,42.41,43.45,42.23,42.67,2302935
CELG,2017-12-05,101.89,104.09,101.89,102.56,5344011
CERN,2017-12-05,70.06,70.53,69.79,70.09,1657530
CFG,2017-12-05,41.83,42.09,40.74,40.89,6205616
CF,2017-12-05,36.82,37.97,36.71,37.36,3051778
CHD,2017-12-05,48.34,48.56,48,48.28,2832833
CHK,2017-12-05,3.98,4.04,3.92,3.92,21784126
CHRW,2017-12-05,86.93,87.37,85.71,85.92,1632279
CHTR,2017-12-05,333.27,338.92,330.46,330.95,1529683
CINF,2017-12-05,75.54,75.54,74.28,74.38,409536
CI,2017-12-05,204.82,205.24,202.73,204.12,917252
CLX,2017-12-05,143.41,144.73,142.07,144.66,1206860
CL,2017-12-05,74.63,74.82,74.01,74.59,3463178
CMA,2017-12-05,85.2,85.61,83.85,83.94,1365893
CMCSA,2017-12-05,39.87,40.39,39.47,39.52,28738152
CME,2017-12-05,153.52,155.29,151.58,152.11,2130064
CMG,2017-12-05,318.01,321.67,312.01,315.56,1165016
CMI,2017-12-05,164.65,166.22,164.31,164.84,1147360
CMS,2017-12-05,49.83,49.85,49.05,49.31,1991319
CNC,2017-12-05,98.42,100.57,97.43,99.73,2583243
CNP,2017-12-05,29.36,29.36,28.87,28.91,2870596
COF,2017-12-05,95.05,95.62,93.72,93.91,2262408
COG,2017-12-05,28.43,28.495,28.14,28.33,4090194
COL,2017-12-05,132.83,133.39,132.53,133.04,1169208
COO,2017-12-05,231.1,235.235,229.84,231.89,574030
COP,2017-12-05,51.23,51.695,51.11,51.23,4531747
COST,2017-12-05,189.67,191.22,186.85,187.82,3182807
COTY,2017-12-05,17.57,17.7,17.31,17.64,5659506
CPB,2017-12-05,50.45,51.07,49.37,49.83,2561188
CRM,2017-12-05,99.55,101.66,98.68,100.69,5323844
CSCO,2017-12-05,37.74,37.82,37.17,37.31,23288151
CSRA,2017-12-05,29.2,29.27,28.88,28.98,1106048
CSX,2017-12-05,57.26,57.39,55.69,55.79,8104136
CTAS,2017-12-05,158.88,159.53,156.1,156.28,612149
CTL,2017-12-05,14.8,14.84,14.34,14.39,13894774
CTSH,2017-12-05,70.06,71.31,69.69,70.43,3263003
CTXS,2017-12-05,86.58,87.96,86.04,87.2,2218612
CVS,2017-12-05,71.92,72.15,70.5,71.01,15423992
CVX,2017-12-05,120.77,121.4,120.151,120.39,4380737
CXO,2017-12-05,139.09,141.2,137.99,138.31,802227
C,2017-12-05,76.98,77.28,76.19,76.54,16045934
DAL,2017-12-05,53.11,53.17,52.3133,52.39,5536821
DE,2017-12-05,151.64,152.54,150.26,150.67,1802567
DFS,2017-12-05,74.16,74.41,72.6,73.18,3449019
DGX,2017-12-05,100.11,100.385,97.86,97.87,1884468
DG,2017-12-05,91.31,91.76,90.28,90.37,2650338
DHI,2017-12-05,49.65,50.8,49.25,50.24,4400305
DHR,2017-12-05,93.18,93.23,92.57,92.74,2376939
DISCA,2017-12-05,20.78,20.91,19.785,19.86,9529002
DISCK,2017-12-05,19.45,19.58,18.54,18.57,5857362
DISH,2017-12-05,52.03,52.53,51.48,52.03,2495653
DIS,2017-12-05,109.53,110.04,106.52,107.22,13055578
DLR,2017-12-05,110.49,113.75,110.09,113.02,1828143
DLTR,2017-12-05,106.26,106.94,104.78,105.89,2015152
DOV,2017-12-05,97.95,97.98,95.78,95.95,1167928
DPS,2017-12-05,93.2,94.15,93.13,93.5,1731335
DRE,2017-12-05,27.81,27.8556,27.33,27.36,2178002
DRI,2017-12-05,86.53,86.63,84.7,86.14,2156227
DTE,2017-12-05,115.44,115.595,113.24,114.35,891566
DUK,2017-12-05,88.71,88.75,87.45,87.96,3261279
DVA,2017-12-05,61.78,61.91,60.09,60.93,1316434
DVN,2017-12-05,38.63,39,38.33,38.38,4002308
DWDP,2017-12-05,72.94,73.2,71.5,71.54,8653891
DXC,2017-12-05,92.55,94.19,92.025,92.87,1388070
D,2017-12-05,83.65,83.71,82.47,83.12,1986270
EA,2017-12-05,100.55,105.1926,99.63,103.38,4582266
EBAY,2017-12-05,35.94,37.19,35.75,36.81,19264542
ECL,2017-12-05,137.43,137.955,137.1,137.42,1154549
ED,2017-12-05,88.67,88.67,87.3,88.02,2147130
EFX,2017-12-05,113.5,114.46,112.36,114.39,1290388
EIX,2017-12-05,79.77,79.77,69.14,70,17109960
EL,2017-12-05,123.92,124.97,123.5,124.5,2491717
EMN,2017-12-05,91.21,91.47,89.64,91.2,1179350
EMR,2017-12-05,65.14,65.32,64.59,64.68,2806107
EOG,2017-12-05,100.69,101.77,100.52,100.9,2045989
EQIX,2017-12-05,442.29,449.4,441,445.59,427695
EQR,2017-12-05,66.3,66.38,65.47,65.51,1133986
EQT,2017-12-05,58.85,59.68,58.61,59.02,2838481
ESRX,2017-12-05,68,68.27,66.75,67.84,5133884
ESS,2017-12-05,246.64,246.845,242.93,242.99,383480
ES,2017-12-05,65.5,65.5,64.32,64.88,2019634
ETFC,2017-12-05,50.69,50.69,49.81,49.92,2810818
ETN,2017-12-05,76.55,76.62,74.94,74.95,3000553
ETR,2017-12-05,84.55,84.59,82.77,83.13,1701765
EVHC,2017-12-05,30.93,31.49,30.34,31.23,2627090
EW,2017-12-05,113.47,114.49,112.41,113.05,1774169
EXC,2017-12-05,41.58,41.71,40.95,41.25,6139685
EXPD,2017-12-05,64.85,65.24,64.43,64.8,1181645
EXPE,2017-12-05,121.82,122.91,120.51,120.77,1938355
EXR,2017-12-05,85.15,85.74,84.62,84.87,682891
FAST,2017-12-05,55.09,55.25,53.72,53.89,3234548
FBHS,2017-12-05,68.8,69.19,67.98,68.48,966131
FB,2017-12-05,170.45,175.38,169.01,172.83,20184908
FCX,2017-12-05,13.92,14.14,13.81,14.11,19535161
FDX,2017-12-05,238.3,239.51,235.0666,235.4,1592130
FE,2017-12-05,32.58,32.75,32.24,32.35,5046053
FFIV,2017-12-05,132.63,133.46,131.99,132.6,743100
FISV,2017-12-05,132.24,132.57,130.62,130.88,775120
FIS,2017-12-05,93.81,95.23,93.3,95.17,2017187
FITB,2017-12-05,31.41,31.64,30.72,30.78,6429195
FLIR,2017-12-05,46.25,46.495,46.01,46.04,904189
FLR,2017-12-05,49.34,49.37,48.75,48.86,1398355
FLS,2017-12-05,42.97,42.97,42,42.04,1067784
FL,2017-12-05,45.58,45.58,43,43.4,5042650
FMC,2017-12-05,91.26,91.74,89.2501,89.85,1141524
FOXA,2017-12-05,33.13,34.48,32.91,32.99,22925229
FOX,2017-12-05,32.02,33.69,32.02,32.48,6398246
FRT,2017-12-05,133.88,133.97,131.4,131.54,408588
FTI,2017-12-05,28.99,29.04,28.195,28.24,3158526
FTV,2017-12-05,74.43,74.54,72.88,72.95,1140282
F,2017-12-05,12.61,12.62,12.4,12.43,45527163
GD,2017-12-05,202.42,202.52,199.83,199.91,960216
GE,2017-12-05,17.98,18.01,17.67,17.76,65814889
GGP,2017-12-05,23.6,23.64,23.47,23.54,3748490
GILD,2017-12-05,73.09,74.03,72.72,73.29,8388978
GIS,2017-12-05,57.9,58.09,56.78,57.25,4209849
GLW,2017-12-05,32.21,32.39,32.08,32.24,4383430
GM,2017-12-05,43.01,43.06,42.52,42.8,11303940
GOOGL,2017-12-05,1010.99,1036.68,1002.32,1019.6,1949865
GOOG,2017-12-05,995.94,1020.61,988.28,1005.15,2067318
GPC,2017-12-05,94.75,95.24,93.4,94.16,913581
GPN,2017-12-05,95.96,97.67,95.37,96.63,1328567
GPS,2017-12-05,33.87,33.94,32.81,33.32,6667448
GRMN,2017-12-05,61.11,62.09,60.78,61.52,1348580
GS,2017-12-05,250.8,251.35,247.41,248.33,2526845
GT,2017-12-05,32.09,32.26,31.66,32.22,2633068
GWW,2017-12-05,229.17,230.26,225.82,226.71,1226406
HAL,2017-12-05,44.02,44.35,43.55,43.63,8993046
HAS,2017-12-05,91.92,92.25,90.03,91.11,1637882
HBAN,2017-12-05,14.73,14.79,14.43,14.46,8689087
HBI,2017-12-05,21.08,21.15,20.62,20.68,9881771
HCA,2017-12-05,84.31,84.31,82.375,83.22,2626705
HCN,2017-12-05,66.99,67.25,65.97,66.12,2672598
HCP,2017-12-05,26.79,26.96,26.535,26.56,3769840
HD,2017-12-05,184.79,184.91,182.2589,182.85,6347568
HES,2017-12-05,46.59,47.08,45.97,46.29,2276914
HIG,2017-12-05,56.53,56.715,54.39,54.64,4893830
HII,2017-12-05,234.87,235.99,232.7,232.79,223922
HLT,2017-12-05,77.7,78.31,77.605,77.63,1493491
HOG,2017-12-05,52.14,52.23,50.03,50.64,3321527
HOLX,2017-12-05,41.84,42.31,41.52,41.89,2221373
HON,2017-12-05,153.82,154.82,153.02,153.06,2582492
HPE,2017-12-05,14.11,14.17,14,14.08,11892836
HPQ,2017-12-05,21.18,21.25,21.02,21.07,9209152
HP,2017-12-05,58.57,59.13,57.58,57.84,1170877
HRB,2017-12-05,26.29,26.35,25.66,26.29,5937679
HRL,2017-12-05,37.89,38,37,37.1,2423683
HRS,2017-12-05,142.06,143.79,141.18,142.58,705157
HSIC,2017-12-05,71.36,71.72,69.5801,71.1,2754882
HST,2017-12-05,19.88,19.95,19.71,19.73,5798958
HSY,2017-12-05,112.85,113.56,112.02,112.76,1010135
HUM,2017-12-05,252.27,255.66,251.32,253.34,927747
IBM,2017-12-05,156.45,156.74,154.68,155.35,5068043
ICE,2017-12-05,71.75,72.32,70.31,70.95,3436516
IDXX,2017-12-05,159.92,165.77,158.6,159.78,1093623
IFF,2017-12-05,154.52,155.87,153.28,154.97,255896
ILMN,2017-12-05,212.99,215.74,210.05,211.06,1050098
INCY,2017-12-05,94.11,97.2,93.49,93.71,1430730
INFO,2017-12-05,44.63,44.96,44.39,44.67,1390145
INTC,2017-12-05,44.6,44.9,43.23,43.44,30626850
INTU,2017-12-05,154.7,156.32,154.19,154.47,961202
IPG,2017-12-05,20.72,20.86,20.43,20.57,7624068
IP,2017-12-05,56.96,57.34,56.42,56.92,2295821
IQV,2017-12-05,101.15,102.55,100.871,101,1012137
IRM,2017-12-05,40.55,40.63,40.34,40.35,762669
IR,2017-12-05,85.27,85.545,84.35,84.58,2005680
ISRG,2017-12-05,369.69,377.552,365.61,369.5,1864329
ITW,2017-12-05,167.03,167.5,164.85,165.02,1118411
IT,2017-12-05,121.35,122.51,120.51,121.52,556148
IVZ,2017-12-05,36.95,36.95,36.53,36.63,1550318
JBHT,2017-12-05,110.23,110.62,109.11,109.28,378395
JCI,2017-12-05,37.42,37.455,37.02,37.13,6577667
JEC,2017-12-05,66.85,66.89,66.04,66.46,795578
JNJ,2017-12-05,139.88,140.81,139.2,139.67,6745335
JNPR,2017-12-05,28.15,28.27,27.59,27.61,7139151
JPM,2017-12-05,107.17,107.41,104.12,105.72,17193948
JWN,2017-12-05,47.19,47.19,45.62,46.15,2109495
KEY,2017-12-05,19.63,19.74,19.28,19.33,9827743
KHC,2017-12-05,82.05,82.48,80.51,80.64,3247987
KIM,2017-12-05,19.11,19.11,18.46,18.48,4565286
KLAC,2017-12-05,101.15,104.66,100.05,102.64,1434192
KMB,2017-12-05,123.48,123.77,121.75,122.85,2056696
KMI,2017-12-05,17.27,17.35,17.07,17.14,13974212
KMX,2017-12-05,70.73,70.95,67.7075,67.72,3143692
KORS,2017-12-05,59.49,60.3,58.94,59.81,3018277
KO,2017-12-05,46.25,46.44,46.06,46.26,13670758
KR,2017-12-05,26.91,27,26.12,26.22,11321569
KSS,2017-12-05,49.35,49.41,47.51,48.26,3894948
KSU,2017-12-05,114,114,111.24,112.09,1281309
K,2017-12-05,67.65,68.29,67.28,67.97,4446173
LB,2017-12-05,56.38,56.5,55.19,55.3,2740239
LEG,2017-12-05,48.31,48.35,47.43,47.51,869232
LEN,2017-12-05,61.87,62.55,61.03,62.03,3727689
LH,2017-12-05,158.3,158.48,154.6931,155.22,573412
LKQ,2017-12-05,39.58,39.67,38.965,39.24,1153805
LLL,2017-12-05,193.19,196.5,192.67,195.05,820939
LLY,2017-12-05,85.59,86.58,85.21,86.06,3876786
LMT,2017-12-05,314.5,314.5,310.07,310.14,1170963
LNC,2017-12-05,77.84,77.84,75.8,75.91,1418434
LNT,2017-12-05,44.76,44.785,43.96,44.34,1260196
LOW,2017-12-05,88.03,88.55,86.28,86.31,9666048
LRCX,2017-12-05,180,186.77,175.8,180.53,5164761
LUK,2017-12-05,26.42,26.42,25.88,25.99,2834026
LUV,2017-12-05,62.2,62.3,61.22,61.72,4509003
LYB,2017-12-05,103.86,105.94,103.68,104.58,2171059
L,2017-12-05,50.69,50.77,50.1,50.11,869039
MAA,2017-12-05,102.32,102.75,101.33,101.41,628191
MAC,2017-12-05,65.52,65.61,64.45,65.24,1412836
MAR,2017-12-05,127.92,129.47,127.38,127.53,2065942
MAS,2017-12-05,43.35,43.77,42.92,42.98,2942647
MAT,2017-12-05,16.79,16.81,15.64,15.95,9877643
MA,2017-12-05,143.7,146.32,140.61,145.13,6807147
MCD,2017-12-05,173.39,174.25,172.46,172.99,3228719
MCHP,2017-12-05,85.97,88.62,85.5583,86.21,2434032
MCK,2017-12-05,153.29,153.32,147.41,150.69,1908804
MCO,2017-12-05,152.34,153.66,151.5,152.08,724559
MDLZ,2017-12-05,43.17,43.43,42.72,42.99,7055055
MDT,2017-12-05,79.57,81.47,79.57,80.92,5392208
MET,2017-12-05,53.79,53.87,52.875,53.04,4131275
MGM,2017-12-05,33.79,34.48,33.78,33.94,8017273
MHK,2017-12-05,284.12,284.71,279.22,281.26,428422
MKC,2017-12-05,104.67,104.76,102.69,102.96,1012480
MLM,2017-12-05,209.18,209.98,204.0801,205.9,416948
MMC,2017-12-05,86.17,86.49,84.85,85.01,2055347
MMM,2017-12-05,240.22,240.26,237.86,238.26,1543909
MNST,2017-12-05,63.17,63.54,62.8,63.05,1985524
MON,2017-12-05,118.79,119.21,118.17,118.26,1981978
MOS,2017-12-05,23.62,23.945,23.365,23.84,5196822
MO,2017-12-05,70.07,70.49,69.731,70.18,8431887
MPC,2017-12-05,63.42,65.41,63.155,64.54,4256146
MRK,2017-12-05,56.15,56.51,55.72,55.77,11837194
MRO,2017-12-05,15.16,15.225,14.815,14.88,14085702
MSFT,2017-12-05,81.34,82.68,80.9801,81.59,26152261
MSI,2017-12-05,93.12,93.79,90.51,90.66,1428537
MS,2017-12-05,52.87,52.94,51.795,52.01,7959697
MTB,2017-12-05,172.82,173.57,169.97,170.43,598387
MTD,2017-12-05,606.89,620.21,605.3,612.25,155916
MU,2017-12-05,39.77,42.05,39.42,41.21,56540670
MYL,2017-12-05,37.21,37.8,36.54,37.41,6462448
M,2017-12-05,25.8,25.84,24.76,25.22,16185571
NAVI,2017-12-05,13.3,13.42,13.03,13.13,3389881
NBL,2017-12-05,26.73,26.9,26.42,26.63,4079118
NCLH,2017-12-05,55.53,55.67,54.265,54.33,942505
NDAQ,2017-12-05,78.9,79.14,78.21,78.51,841984
NEE,2017-12-05,156.43,156.83,154.45,155.64,1702522
NEM,2017-12-05,36.6,36.795,36.07,36.2,5984142
NFLX,2017-12-05,183.5,188.14,181.19,184.21,5783697
NFX,2017-12-05,31.18,31.26,30.5,30.56,1968000
NI,2017-12-05,27.09,27.11,26.72,26.8,1817873
NKE,2017-12-05,60.65,60.8,59.65,60.42,8862852
NLSN,2017-12-05,37.63,37.91,37.21,37.83,3742419
NOC,2017-12-05,301.53,301.84,297.515,297.75,584846
NOV,2017-12-05,34,34.04,33.14,33.17,2316261
NRG,2017-12-05,27.36,27.77,27.17,27.32,3109334
NSC,2017-12-05,140.16,140.77,138.71,138.84,2308428
NTAP,2017-12-05,55.97,56.56,55.62,56.14,2621867
NTRS,2017-12-05,99.42,99.42,96.38,96.95,1164698
NUE,2017-12-05,58.48,58.48,57.38,57.64,2425215
NVDA,2017-12-05,182.4,192.7,180.58,187.74,24537194
NWL,2017-12-05,31.85,32.03,31.42,31.78,6587212
NWSA,2017-12-05,16.59,16.65,16.27,16.4,2584657
NWS,2017-12-05,16.8,16.825,16.375,16.55,901542
OKE,2017-12-05,52.37,52.58,52.15,52.34,2302913
OMC,2017-12-05,75.42,76.48,74.15,75.31,3735591
ORCL,2017-12-05,48.21,48.65,47.965,47.99,17858893
ORLY,2017-12-05,259.35,263.63,246.77,250.21,2115458
OXY,2017-12-05,70.17,70.45,69.84,70,2723755
O,2017-12-05,55.39,55.669,55.151,55.22,1736125
PAYX,2017-12-05,67.71,68.52,67.62,67.94,2878026
PBCT,2017-12-05,19.3,19.415,18.88,18.95,2550601
PCAR,2017-12-05,70.27,71.58,69.91,70.17,2761331
PCG,2017-12-05,53.65,53.71,52.6,53.6,4675765
PCLN,2017-12-05,1725.82,1741.07,1721.44,1724.88,380794
PDCO,2017-12-05,37.39,37.47,36.15,36.32,1341133
PEG,2017-12-05,52.97,53.05,52.445,52.68,4876357
PEP,2017-12-05,117.63,117.94,117.18,117.59,3198612
PFE,2017-12-05,36.12,36.185,35.51,35.63,22320611
PFG,2017-12-05,71.11,71.62,70.57,70.68,1218606
PGR,2017-12-05,54.5,54.75,54.14,54.25,3880740
PG,2017-12-05,91.52,91.84,91.07,91.4,8683018
PHM,2017-12-05,33.74,33.775,32.88,33.49,8091614
PH,2017-12-05,185.4,185.53,183.41,184.31,717585
PKG,2017-12-05,118.44,118.805,117.38,117.76,670007
PKI,2017-12-05,70.03,70.56,69.22,69.36,652260
PLD,2017-12-05,65.85,65.86,64.3,64.44,2242447
PM,2017-12-05,104.71,105.57,104.34,105.46,4916153
PNC,2017-12-05,144.26,145.08,142.06,142.43,1604334
PNR,2017-12-05,69.31,69.31,68.41,68.55,736974
PNW,2017-12-05,90.31,90.31,88.66,89.34,623008
PPG,2017-12-05,117.37,117.64,116.65,116.75,1004510
PPL,2017-12-05,35.97,35.99,35.22,35.29,4564399
PRGO,2017-12-05,86.49,86.6399,83.36,83.58,1341482
PRU,2017-12-05,117.16,117.38,115.34,115.51,1302141
PSA,2017-12-05,210.68,212.63,209.96,211.05,676139
PSX,2017-12-05,97.75,99.345,97.54,98.27,1820192
PVH,2017-12-05,134.76,134.81,131.77,133.6,1512911
PWR,2017-12-05,38.91,38.95,38.37,38.42,1796826
PXD,2017-12-05,156.37,157.19,153.26,153.86,1395848
PX,2017-12-05,153.25,153.74,152.708,153.08,1308134
PYPL,2017-12-05,69.81,72.75,69.61,71.2,16634001
QCOM,2017-12-05,64.85,65.03,64.4,64.69,9661166
QRVO,2017-12-05,72.04,73.26,70.83,71.78,1862447
RCL,2017-12-05,125.28,125.88,122.72,122.82,1267995
REGN,2017-12-05,378.61,385.635,371.51,372.34,792466
REG,2017-12-05,68.54,68.71,67.77,67.79,747195
RE,2017-12-05,214.45,214.59,211.63,212.15,529109
RF,2017-12-05,17.04,17.17,16.78,16.87,11926952
RHI,2017-12-05,55.95,55.97,53.17,53.29,2230502
RHT,2017-12-05,119.65,123.1001,117.76,120.87,2263041
RJF,2017-12-05,90.46,90.46,88.15,88.32,699319
RL,2017-12-05,99.67,99.7,95.64,95.79,1591350
RMD,2017-12-05,83.88,85.07,83.6,84.35,588407
ROK,2017-12-05,190.85,192.56,187.53,187.68,1155929
ROP,2017-12-05,262.46,262.46,257.8701,258.2,348857
ROST,2017-12-05,78.22,78.78,76.99,77.02,2403457
RRC,2017-12-05,17.73,17.9159,17.26,17.28,5337026
RSG,2017-12-05,65.24,65.52,64.9,65.08,1296611
RTN,2017-12-05,185.39,185.97,183.82,183.85,1295939
SBAC,2017-12-05,161.73,165.87,161.23,163.87,1246678
SBUX,2017-12-05,59.25,59.68,58.91,59.34,11295644
SCG,2017-12-05,44.31,44.46,42.36,43.5,2111069
SCHW,2017-12-05,51.74,51.78,50.64,50.78,7799182
SEE,2017-12-05,48.18,48.28,47.6,47.99,2555296
SHW,2017-12-05,406.13,409.12,403.34,405.55,561184
SIG,2017-12-05,49.97,50.83,49.08,50.43,1962977
SJM,2017-12-05,119.46,119.93,117.245,117.46,1387770
SLB,2017-12-05,64.45,65,63.44,63.45,8212782
SLG,2017-12-05,106.04,106.04,102.39,102.61,996052
SNA,2017-12-05,173.46,173.46,170.93,171.17,418169
SNI,2017-12-05,83.55,83.75,81.9,81.98,1388125
SNPS,2017-12-05,87.46,89.01,87.01,87.34,1140894
SO,2017-12-05,50.33,50.5,49.6995,50.36,5578158
SPGI,2017-12-05,168.04,171.1,167.5,167.89,1055015
SPG,2017-12-05,164.24,164.24,162.07,162.75,2010502
SRCL,2017-12-05,67.46,67.63,65.86,66.5,1249649
SRE,2017-12-05,120.5,120.54,115.66,116.22,3136468
STI,2017-12-05,64.48,64.81,63.63,64.03,5172716
STT,2017-12-05,97.65,97.71,96.54,96.83,2376756
STX,2017-12-05,39.52,39.95,39.04,39.13,3945577
STZ,2017-12-05,216.35,217.92,215.83,216.82,1123609
SWKS,2017-12-05,97.71,99.58,95.36,97.6,2932845
SWK,2017-12-05,169.59,170.49,168.22,168.34,1152133
SYF,2017-12-05,37.6,37.93,37.19,37.31,8227480
SYK,2017-12-05,152.44,153.853,151.85,152.03,982438
SYMC,2017-12-05,27.76,28.15,27.315,27.44,6044076
SYY,2017-12-05,59.28,59.39,58.62,59.28,3361443
TAP,2017-12-05,80.7,81.05,79.69,80.32,1248827
TDG,2017-12-05,275.84,275.84,270.62,271.95,374013
TEL,2017-12-05,93.15,93.45,92.4621,92.56,1642274
TGT,2017-12-05,62.39,62.48,60.45,62.2,8184257
TIF,2017-12-05,95.41,95.49,93.95,95.02,870157
TJX,2017-12-05,76.08,76.4,75.56,75.6,6820461
TMK,2017-12-05,89.66,90.065,88.82,89,531290
TMO,2017-12-05,182.59,184.38,181.51,182.45,2229229
TPR,2017-12-05,42.36,42.62,41.375,41.65,2337186
TRIP,2017-12-05,34.71,34.95,34.25,34.39,2194122
TROW,2017-12-05,103.77,104.4,101.53,101.64,1939570
TRV,2017-12-05,137.16,137.25,135.12,135.32,1464026
TSCO,2017-12-05,68.77,69.43,68.09,68.75,3461048
TSN,2017-12-05,83.84,84.1085,83.12,83.35,2469218
TSS,2017-12-05,73.02,74.99,72.651,74.02,1221134
TWX,2017-12-05,92.65,92.77,90.75,91.08,4543485
TXN,2017-12-05,95.98,98.72,95.36,96.9,4898055
TXT,2017-12-05,55.48,55.48,53.98,54.01,1342883
T,2017-12-05,37.2,37.29,36.52,36.55,33055388
UAA,2017-12-05,13.38,13.45,12.99,13.01,3311401
UAL,2017-12-05,62.59,62.72,61.84,62.2,2635072
UA,2017-12-05,12.02,12.08,11.6625,11.72,3007107
UDR,2017-12-05,39.38,39.38,38.77,38.8,1248196
UHS,2017-12-05,106.1,106.93,104.04,105.95,1014805
ULTA,2017-12-05,223.77,226.14,219.7975,223.97,1567853
UNH,2017-12-05,221,223.7199,219.16,220.09,3246315
UNM,2017-12-05,57.18,57.41,56.41,56.52,962263
UNP,2017-12-05,129.49,129.96,127.2,128.01,4953192
UPS,2017-12-05,123.83,124,120.28,120.37,3690947
URI,2017-12-05,159.75,161.58,158.2,159.19,918228
USB,2017-12-05,55.63,55.8,54.655,54.82,6004140
UTX,2017-12-05,121.99,122.53,120.2,120.29,3149316
VAR,2017-12-05,109.86,110.65,109.09,109.26,611010
VFC,2017-12-05,71.38,71.47,70.34,70.39,3209768
VIAB,2017-12-05,29.17,29.66,28.87,28.94,5831914
VLO,2017-12-05,83.91,86.42,83.91,85.78,4197347
VMC,2017-12-05,126.23,126.27,121.6,122.71,1026051
VNO,2017-12-05,77.29,77.67,76.71,76.91,1005473
VRSK,2017-12-05,96.34,96.65,95.88,95.94,838348
VRSN,2017-12-05,112.36,113.67,111.73,112.44,829339
VRTX,2017-12-05,138.6,141.67,138.02,138.36,1374011
VTR,2017-12-05,62.84,63.14,62.6,62.73,2305687
VZ,2017-12-05,51.75,51.89,50.78,50.92,17574132
V,2017-12-05,107.54,109.24,106.6,108.58,12081503
WAT,2017-12-05,195.14,196.9,193.32,194.26,307941
WBA,2017-12-05,71.33,71.62,70.09,70.18,5892855
WDC,2017-12-05,77.26,79.03,76.774,78.56,4598105
WEC,2017-12-05,68.47,68.49,67.44,68.24,1811638
WFC,2017-12-05,57.65,59.41,57.4438,58.55,39754878
WHR,2017-12-05,168.8,170.09,166.69,169.12,693498
WLTW,2017-12-05,158.54,158.99,157.07,157.32,633548
WMB,2017-12-05,29.16,29.24,28.97,29.07,3888665
WMT,2017-12-05,97,97.94,96.92,97.83,9010067
WM,2017-12-05,83.4,83.9,83.0735,83.32,2469480
WRK,2017-12-05,63.58,63.63,63.01,63.31,1675417
WU,2017-12-05,19.73,19.87,19.52,19.55,4829662
WYNN,2017-12-05,158.83,160.97,157.77,159.45,1473897
WYN,2017-12-05,112.37,114.49,112.27,112.9,1216373
WY,2017-12-05,35.19,35.44,35.05,35.19,1876784
XEC,2017-12-05,112.89,114.44,112.28,112.75,750202
XEL,2017-12-05,51.15,51.15,50.4,50.8,2762364
XLNX,2017-12-05,68.16,69.47,67.565,68.42,1360600
XL,2017-12-05,37.98,38.05,37.2,37.32,1939911
XOM,2017-12-05,83.5,83.77,82.71,82.89,9357185
XRAY,2017-12-05,65.79,66.2599,65.47,65.61,1509488
XRX,2017-12-05,29.51,29.7,29.23,29.44,2025060
XYL,2017-12-05,68.75,69.12,67.7,67.84,738336
YUM,2017-12-05,83.57,84.1,83.03,83.1,1899462
ZBH,2017-12-05,115.41,116.105,114.56,115.49,1261078
ZION,2017-12-05,52.02,52.2,50.77,50.88,2436845
ZTS,2017-12-05,70.82,71.77,70.6,70.85,2261514
AAL,2017-12-06,49.39,49.81,49.19,49.61,2835542
AAPL,2017-12-06,167.5,170.2047,166.46,169.01,28560000
AAP,2017-12-06,100.87,101.42,97.47,97.5,1285815
ABBV,2017-12-06,95.7,95.79,93.47,94.4,5114214
ABC,2017-12-06,86.2,86.79,85.37,85.99,1524773
ABT,2017-12-06,54.87,55.112,54.32,54.66,7828595
ACN,2017-12-06,147.74,148.4799,147.27,148.27,1363413
ADBE,2017-12-06,166.79,173.96,165.75,173.52,3773011
ADI,2017-12-06,84.26,85.48,84.03,85.41,2805087
ADM,2017-12-06,40.93,41.31,40.85,41.22,2704417
ADP,2017-12-06,115.87,116.93,115.53,115.92,2092944
ADSK,2017-12-06,105.73,107.83,105.73,106.92,1686633
ADS,2017-12-06,232.3,232.675,229.4112,229.86,275709
AEE,2017-12-06,62.63,62.83,62.39,62.71,1355183
AEP,2017-12-06,76.51,76.955,76.24,76.73,3733359
AES,2017-12-06,10.8,10.94,10.73,10.83,8070214
AET,2017-12-06,178.06,179.72,178.06,178.9,5898357
AFL,2017-12-06,87.97,88.41,87.46,87.61,1527549
AGN,2017-12-06,164.94,168.67,163.8,168,3660241
AIG,2017-12-06,59.75,60.57,59.72,60.03,4234379
AIV,2017-12-06,43.46,43.62,43.37,43.6,656446
AIZ,2017-12-06,97.97,99.08,97.39,98.02,355474
AJG,2017-12-06,65.78,66.38,65.78,65.83,918405
AKAM,2017-12-06,55.885,56.55,55.51,55.77,1727397
ALB,2017-12-06,127.53,128.2,126.31,127.48,1675339
ALGN,2017-12-06,228.16,233.738,225.74,233.01,1216430
ALK,2017-12-06,67.85,68.91,67.595,67.83,1198709
ALLE,2017-12-06,82,82.39,81.385,81.79,533216
ALL,2017-12-06,102.82,103.65,102.565,102.65,1318457
ALXN,2017-12-06,108.97,109.76,107.56,109.42,1935751
AMAT,2017-12-06,49.87,51.269,49.095,51.01,19296322
AMD,2017-12-06,9.9,10.05,9.71,10,38952174
AME,2017-12-06,71.08,71.56,70.88,71.04,729686
AMGN,2017-12-06,179.45,179.48,174.675,176.22,2519718
AMG,2017-12-06,197.13,199.69,196.52,197.99,194718
AMP,2017-12-06,163.93,166.455,163.9287,164.77,649475
AMT,2017-12-06,140.42,142.33,140.14,141.8,1113660
AMZN,2017-12-06,1137.99,1155.89,1136.08,1152.35,2853316
ANDV,2017-12-06,107.3,109.19,107,107.74,1578680
ANSS,2017-12-06,143.6,144.8499,143.455,144.72,300317
ANTM,2017-12-06,224.31,224.31,222.25,222.71,1013028
AON,2017-12-06,139.68,139.68,138.75,139.11,760518
AOS,2017-12-06,61.5,61.69,61.27,61.4,700302
APA,2017-12-06,41.82,41.87,40.47,40.57,2658372
APC,2017-12-06,47.93,48.04,46.84,47.11,7328234
APD,2017-12-06,161.5,161.8,160.1,160.42,815387
APH,2017-12-06,87.62,88.28,87.4,87.78,954319
APTV,2017-12-06,88.44,89.64,85.18,85.36,2692557
ARE,2017-12-06,126.4,127.04,125.68,126.85,635895
ARNC,2017-12-06,24.18,24.355,24.01,24.13,5073298
ATVI,2017-12-06,59.48,60.81,58.63,60.75,8302637
AVB,2017-12-06,179.39,179.53,177.62,179.38,465229
AVGO,2017-12-06,258.83,264.42,254.2,263.89,4875103
AVY,2017-12-06,112.95,113.07,111.3899,111.51,858431
AWK,2017-12-06,90.74,91.2,90.3299,90.94,536134
AXP,2017-12-06,98.64,98.82,98.17,98.21,3081339
AYI,2017-12-06,169.85,169.8919,163.55,164.05,462471
AZO,2017-12-06,705.63,711.76,696.94,698.65,492942
A,2017-12-06,65.88,66.25,65.601,65.89,1690108
BAC,2017-12-06,28.73,28.97,28.57,28.64,74593807
BAX,2017-12-06,64,64,63.3925,63.72,2387066
BA,2017-12-06,274.87,279.14,274.0046,278.27,2538083
BBT,2017-12-06,49.61,49.896,49.38,49.38,3813856
BBY,2017-12-06,61.65,61.83,60.935,60.97,3538116
BDX,2017-12-06,218.4,220.425,218.0006,218.92,1306940
BEN,2017-12-06,43.96,44.9,43.905,44.29,2473451
BF.B,2017-12-06,65,67.98,64.2901,65.85,1495550
BHF,2017-12-06,58.05,58.89,58.05,58.17,354055
BHGE,2017-12-06,30.65,31.17,30.29,30.51,4477537
BIIB,2017-12-06,319,320.58,311.75,314.66,938762
BK,2017-12-06,54.34,54.38,53.82,54.02,3814953
BLK,2017-12-06,507,516.5199,506.2,511.82,386891
BLL,2017-12-06,40.88,41.07,40.71,40.8,2202778
BMY,2017-12-06,62.09,62.29,60.83,60.97,4758697
BRK.B,2017-12-06,195.79,196.8299,194.8,196.01,3315684
BSX,2017-12-06,24.86,25.275,24.54,25.24,12018646
BWA,2017-12-06,54.05,54.34,52.9,53.05,1721448
BXP,2017-12-06,125.83,126.14,124.48,125.41,1411607
CAG,2017-12-06,37.13,37.27,36.865,37.08,3776293
CAH,2017-12-06,60.41,60.94,59.435,59.72,2768484
CAT,2017-12-06,140.15,141.14,139.5,140.34,2881368
CA,2017-12-06,33.28,33.465,33.18,33.3,1705119
CBG,2017-12-06,43.48,43.77,43.22,43.55,1186588
CBOE,2017-12-06,123.69,124.35,122.84,123.41,1019965
CBS,2017-12-06,58.35,58.62,57.31,57.43,2798507
CB,2017-12-06,149.98,151.31,149.58,150.87,1395822
CCI,2017-12-06,109.11,109.5,108.0001,109.18,2812670
CCL,2017-12-06,66.38,66.575,65.66,66.06,3002853
CDNS,2017-12-06,42.46,43.01,42.38,42.9,2088227
CELG,2017-12-06,102.88,103.5,101.1305,102.17,4278514
CERN,2017-12-06,70.13,70.46,69.35,69.58,1189759
CFG,2017-12-06,40.67,40.91,40.24,40.63,4265187
CF,2017-12-06,37.02,37.24,36.52,36.55,3585904
CHD,2017-12-06,48.35,48.5,47.6,47.79,1869674
CHK,2017-12-06,3.92,3.94,3.76,3.77,27758296
CHRW,2017-12-06,85.72,87.33,85.46,87.15,1479818
CHTR,2017-12-06,330.96,334.67,321.35,322.64,1536710
CINF,2017-12-06,74.51,75.0566,74.33,74.46,342815
CI,2017-12-06,204.12,205.5799,202.6648,204.21,869815
CLX,2017-12-06,144.33,145.32,144.01,145.05,839082
CL,2017-12-06,74.59,74.75,74.12,74.25,2698317
CMA,2017-12-06,83.65,84.02,83.09,83.23,1386751
CMCSA,2017-12-06,39.83,39.84,38.55,38.63,25463737
CME,2017-12-06,152.38,153.2,149.69,152.75,1432423
CMG,2017-12-06,315.92,316.82,310.51,310.67,817667
CMI,2017-12-06,164.92,166.38,164.08,165.38,1333603
CMS,2017-12-06,49.45,49.56,49.19,49.41,1409982
CNC,2017-12-06,99.87,99.91,97.61,98.51,1062551
CNP,2017-12-06,28.96,29.19,28.78,29.01,3617958
COF,2017-12-06,93.62,94.1899,93.1101,93.87,1465961
COG,2017-12-06,28.28,28.385,27.8933,28.05,3585958
COL,2017-12-06,133.05,133.55,132.81,133.23,694724
COO,2017-12-06,231.42,234.33,230.97,234.07,497174
COP,2017-12-06,51.07,51.24,50.32,50.38,4437278
COST,2017-12-06,187.62,187.975,185.51,187.22,3569152
COTY,2017-12-06,17.64,17.8,17.54,17.63,4449644
CPB,2017-12-06,49.72,50.27,49.48,50.19,2252647
CRM,2017-12-06,100.26,103.33,100,102.92,4571014
CSCO,2017-12-06,37.37,37.72,37.25,37.41,16581847
CSRA,2017-12-06,28.91,29.18,28.82,28.94,992422
CSX,2017-12-06,55.84,56.3436,55.565,55.63,5744632
CTAS,2017-12-06,156.88,157.6,156.14,156.5,370485
CTL,2017-12-06,14.34,14.34,13.81,13.84,11822532
CTSH,2017-12-06,70.16,71.62,69.94,71.5,4766380
CTXS,2017-12-06,87.21,87.96,86.31,87.39,2261381
CVS,2017-12-06,71.22,71.57,70.2,71.38,12371712
CVX,2017-12-06,120.3,120.88,119.52,119.61,4852532
CXO,2017-12-06,137.96,138.41,135.66,135.97,964534
C,2017-12-06,76.24,76.5,75.09,75.44,16612465
DAL,2017-12-06,52.21,52.78,52.09,52.3,4190369
DE,2017-12-06,150.53,151.38,149.42,149.45,1411075
DFS,2017-12-06,72.75,73.35,72.7,72.94,2309514
DGX,2017-12-06,98.04,98.09,97.37,97.39,1026257
DG,2017-12-06,90.51,91.34,90.27,90.85,3743027
DHI,2017-12-06,50.02,50.56,49.62,49.71,4999094
DHR,2017-12-06,92.85,92.95,92.16,92.53,2038382
DISCA,2017-12-06,20.08,20.14,19.39,19.44,6044662
DISCK,2017-12-06,18.68,18.82,18.15,18.26,5044268
DISH,2017-12-06,52.03,52.27,49.29,49.31,3571415
DIS,2017-12-06,107.17,107.99,105.36,105.46,8121673
DLR,2017-12-06,112.57,113.89,112.16,112.64,1001262
DLTR,2017-12-06,106.19,106.52,105.174,105.52,2083862
DOV,2017-12-06,95.86,96.405,95.54,96.28,640275
DPS,2017-12-06,93.53,95.04,93.53,94.95,1499596
DRE,2017-12-06,27.36,27.43,27.16,27.38,1686176
DRI,2017-12-06,86.32,86.82,85.5,85.53,1300064
DTE,2017-12-06,114.68,115.15,114.12,115,1113099
DUK,2017-12-06,88.23,88.5,87.88,88.31,1970421
DVA,2017-12-06,67.1,69.65,66.66,69.2,9753885
DVN,2017-12-06,38.18,38.19,36.81,36.88,3670201
DWDP,2017-12-06,71.66,71.79,70.95,71.08,5718907
DXC,2017-12-06,92.93,94.51,92.53,93.38,1097667
D,2017-12-06,83.33,83.7,82.98,83.53,1709827
EA,2017-12-06,102.96,103.92,100.41,103.18,4668409
EBAY,2017-12-06,36.64,36.91,36.36,36.83,9009636
ECL,2017-12-06,137.29,137.56,136.615,136.88,1018120
ED,2017-12-06,88.23,88.65,87.985,88.47,1088918
EFX,2017-12-06,113.97,115.8,113.505,115.69,1422172
EIX,2017-12-06,68.46,70,67.8,68.72,10027619
EL,2017-12-06,124.28,124.67,123.01,124.47,1902814
EMN,2017-12-06,91.02,91.62,90.46,90.61,1421443
EMR,2017-12-06,64.64,65.38,64.55,64.73,3011741
EOG,2017-12-06,100.43,100.45,98.491,98.86,2768449
EQIX,2017-12-06,446.88,452.7284,445.53,450.24,325942
EQR,2017-12-06,65.55,65.81,65.15,65.4,1064864
EQT,2017-12-06,59.05,59.05,57.07,57.18,2893076
ESRX,2017-12-06,69.4,69.43,67.74,68.57,3744673
ESS,2017-12-06,242.8,243.4,240.98,241.96,573334
ES,2017-12-06,64.96,65.35,64.84,65.11,1596499
ETFC,2017-12-06,49.77,50.06,49.271,49.4,2941705
ETN,2017-12-06,74.94,76.26,74.9,75.79,3000765
ETR,2017-12-06,83.38,83.82,83,83.59,1148476
EVHC,2017-12-06,31.71,31.84,30.24,30.53,2997983
EW,2017-12-06,113,113.8,112.29,113.36,1530309
EXC,2017-12-06,41.48,41.65,40.781,41.12,5384084
EXPD,2017-12-06,64.7,64.84,64.03,64.34,943515
EXPE,2017-12-06,120.77,121,118.83,119.17,2730091
EXR,2017-12-06,84.93,85.78,84.7061,85.44,890518
FAST,2017-12-06,53.55,53.89,52.82,53.43,2618344
FBHS,2017-12-06,68.3,68.71,67.73,67.76,526745
FB,2017-12-06,172.5,176.77,171.9,176.06,20255846
FCX,2017-12-06,14.11,14.46,14.11,14.35,22659379
FDX,2017-12-06,234.65,237.77,233.67,236.39,1523356
FE,2017-12-06,32.45,32.57,32.14,32.37,3343217
FFIV,2017-12-06,132.31,132.95,130.73,131.47,675448
FISV,2017-12-06,131.14,131.51,130.01,130.56,829149
FIS,2017-12-06,94.96,95.54,94.43,95.3,1817093
FITB,2017-12-06,30.75,31.045,30.45,30.58,8257928
FLIR,2017-12-06,45.99,46.39,45.77,46.16,603008
FLR,2017-12-06,48.79,49.52,48.77,49.15,1020233
FLS,2017-12-06,41.92,42.49,41.75,41.81,875942
FL,2017-12-06,43.25,43.49,42.32,42.82,3583713
FMC,2017-12-06,89.43,90.03,87.96,87.99,1307105
FOXA,2017-12-06,33.3,33.94,32.71,33.21,16315460
FOX,2017-12-06,32.55,33.2367,32.0787,32.7,4247152
FRT,2017-12-06,131.94,132.17,129.7,130.09,405942
FTI,2017-12-06,27.92,27.97,27.36,27.56,2825131
FTV,2017-12-06,72.99,73.66,72.685,73.29,1119592
F,2017-12-06,12.4,12.43,12.28,12.38,28453762
GD,2017-12-06,199.93,201.34,199.93,200.21,1223175
GE,2017-12-06,17.75,17.84,17.6,17.66,43913625
GGP,2017-12-06,23.6,23.62,23.34,23.4,5329797
GILD,2017-12-06,73.72,74.35,72.84,73.29,6097886
GIS,2017-12-06,57.2,57.63,57.0618,57.41,2973445
GLW,2017-12-06,32.14,32.25,31.64,31.67,5298265
GM,2017-12-06,42.57,42.69,42.14,42.15,12868477
GOOGL,2017-12-06,1016.52,1039.58,1015.31,1032.72,1435549
GOOG,2017-12-06,1001.5,1024.97,1001.14,1018.38,1271964
GPC,2017-12-06,94.23,94.55,93.41,93.72,1343776
GPN,2017-12-06,96.65,98.48,96.34,97.19,1630742
GPS,2017-12-06,33.3,33.75,33.09,33.4,3980604
GRMN,2017-12-06,61.62,61.88,61.21,61.46,1011157
GS,2017-12-06,247.23,248.075,245.13,245.95,2331424
GT,2017-12-06,32.14,32.27,31.31,31.36,3176054
GWW,2017-12-06,226.21,226.21,220.32,221.43,1691003
HAL,2017-12-06,43.37,43.555,42.71,43.38,8807665
HAS,2017-12-06,91.03,91.86,90.75,90.81,1429369
HBAN,2017-12-06,14.49,14.73,14.415,14.52,11095684
HBI,2017-12-06,20.63,20.75,20.43,20.54,8306111
HCA,2017-12-06,83.32,83.47,82.08,83.1,1760320
HCN,2017-12-06,66.12,66.67,65.75,66.29,2226394
HCP,2017-12-06,26.63,26.65,26.385,26.61,1935242
HD,2017-12-06,180.25,182.15,178.68,180.8,6892458
HES,2017-12-06,45.88,45.97,44.6,44.67,3129440
HIG,2017-12-06,54.46,54.99,54.18,54.92,3541368
HII,2017-12-06,232.85,234.83,232.72,233.65,360869
HLT,2017-12-06,77.75,77.86,76.63,76.75,1434971
HOG,2017-12-06,50.47,51.08,49.97,50.88,2109135
HOLX,2017-12-06,41.82,42.16,41.11,41.44,3069138
HON,2017-12-06,153.29,153.74,152.81,153,2896520
HPE,2017-12-06,14.02,14.23,13.99,14.16,7091009
HPQ,2017-12-06,21.08,21.15,20.88,21.02,10032072
HP,2017-12-06,57.47,57.47,54,56.47,1451468
HRB,2017-12-06,26.5,29.159,25.67,28.99,6813623
HRL,2017-12-06,37.11,37.11,36.66,37.1,2451599
HRS,2017-12-06,142.41,143.22,141.79,142.52,428093
HSIC,2017-12-06,68,69.41,67.32,67.58,4009095
HST,2017-12-06,19.7,19.885,19.5,19.61,6597483
HSY,2017-12-06,112.74,113.9,112.49,113.76,795397
HUM,2017-12-06,254.06,254.57,249.4,250.3,1295660
IBM,2017-12-06,155.69,156.22,154.09,154.1,3410728
ICE,2017-12-06,71.03,71.17,70.11,70.74,2282370
IDXX,2017-12-06,160.36,162.21,158.95,159.99,624344
IFF,2017-12-06,154.46,154.625,153.44,153.8,262886
ILMN,2017-12-06,211.66,214.745,210.31,213.98,656573
INCY,2017-12-06,94.07,94.6,92.91,93.79,1273092
INFO,2017-12-06,44.71,45.6,44.66,45.34,1637243
INTC,2017-12-06,43.14,43.72,42.67,43.45,27710812
INTU,2017-12-06,154.46,156.25,153.5642,156.19,946579
IPG,2017-12-06,20.54,20.63,20.2,20.33,5593533
IP,2017-12-06,56.95,57.25,56.69,56.8,1378071
IQV,2017-12-06,100.93,101.96,100.41,101.01,920425
IRM,2017-12-06,40.34,40.42,40.07,40.07,982786
IR,2017-12-06,84.3,86.6,83.71,86.26,2441977
ISRG,2017-12-06,368.79,379.69,365.6,379.04,1051740
ITW,2017-12-06,165.26,167.265,165.11,166.3,978476
IT,2017-12-06,121.05,122.42,119.4,119.48,717465
IVZ,2017-12-06,36.6,37.35,36.54,37.09,2394200
JBHT,2017-12-06,109.41,110.72,109.01,110.41,937945
JCI,2017-12-06,37.13,37.69,37.0761,37.24,5860811
JEC,2017-12-06,66.36,68.12,66.31,67.69,1247304
JNJ,2017-12-06,140.25,141.96,140.19,141.06,5591702
JNPR,2017-12-06,27.68,28.12,27.63,27.96,4316027
JPM,2017-12-06,105.41,105.76,104.525,104.93,15476226
JWN,2017-12-06,46.2,46.55,45.11,45.32,2354876
KEY,2017-12-06,19.23,19.65,19.21,19.38,10170261
KHC,2017-12-06,80.75,81.14,80.24,80.49,2582127
KIM,2017-12-06,18.62,18.6352,17.895,18.04,3887005
KLAC,2017-12-06,101.84,102.97,101.15,102.74,1271193
KMB,2017-12-06,122.64,123.26,121.81,122.16,1931750
KMI,2017-12-06,17.09,17.24,16.89,17.11,15331070
KMX,2017-12-06,67.24,67.37,65.55,66.55,2305896
KORS,2017-12-06,59.88,60.0757,59.33,59.85,2430291
KO,2017-12-06,46.33,46.48,46.2612,46.45,8153957
KR,2017-12-06,26.27,26.56,26.23,26.41,8174251
KSS,2017-12-06,48.38,49.11,47.26,48.14,3561097
KSU,2017-12-06,112.07,112.92,111.21,111.42,873341
K,2017-12-06,67.97,68.29,67.635,68.13,1890699
LB,2017-12-06,55.57,56.415,55.2,55.21,3066104
LEG,2017-12-06,47.27,47.27,45.82,46.04,1439534
LEN,2017-12-06,61.75,62.18,60.84,60.91,3864639
LH,2017-12-06,155.45,156.44,153.41,155.51,619618
LKQ,2017-12-06,39.2,39.4624,39.08,39.32,1096063
LLL,2017-12-06,196.43,197.85,193.75,194.64,770198
LLY,2017-12-06,86.04,86.39,84.53,85.32,3130937
LMT,2017-12-06,310.25,313.07,310.25,311.97,824790
LNC,2017-12-06,75.64,76.93,75.405,76.5,1227103
LNT,2017-12-06,44.38,44.685,44.3,44.54,1374812
LOW,2017-12-06,84.94,86.09,82.37,82.4,12291040
LRCX,2017-12-06,179.05,184.32,177.5,184.23,3991602
LUK,2017-12-06,25.97,26.08,25.895,25.94,2976903
LUV,2017-12-06,61.68,61.87,61,61.12,2886666
LYB,2017-12-06,104.41,105.22,104.41,104.69,2102072
L,2017-12-06,50.07,50.2,49.92,49.96,557742
MAA,2017-12-06,101.73,102.68,101.345,102.33,472599
MAC,2017-12-06,65.25,65.61,64.33,64.84,2477814
MAR,2017-12-06,127.74,128.05,127.15,127.3,1698364
MAS,2017-12-06,42.81,43.05,42.12,42.15,3054301
MAT,2017-12-06,15.87,15.9,15.125,15.16,7901196
MA,2017-12-06,145.07,148.07,144.62,147.42,3751988
MCD,2017-12-06,173.39,174.44,173,173.48,2619230
MCHP,2017-12-06,85.8,86.83,85.29,86.31,1511660
MCK,2017-12-06,150.69,152.26,149.64,150.47,1262897
MCO,2017-12-06,152.08,152.43,150.881,152.27,605777
MDLZ,2017-12-06,43.19,43.415,42.97,43.33,8191766
MDT,2017-12-06,81.15,81.8,80.92,81.5,5192142
MET,2017-12-06,53.05,53.3,52.69,53,3500386
MGM,2017-12-06,33.83,34.12,33.025,33.1,9236834
MHK,2017-12-06,280.97,281.5741,277.45,277.67,482147
MKC,2017-12-06,102.95,103.6,102.78,103,696444
MLM,2017-12-06,205.55,206.145,201.01,201.51,590878
MMC,2017-12-06,84.51,84.98,84.06,84.4,1398873
MMM,2017-12-06,238.96,241.08,236.97,238.67,1924077
MNST,2017-12-06,63.05,63.3,62.61,63.27,2081342
MON,2017-12-06,118,118.35,117.85,118.08,1376628
MOS,2017-12-06,23.7,24.06,23.39,23.41,4319862
MO,2017-12-06,70.28,71.78,70.2,71.66,9716755
MPC,2017-12-06,64.32,64.46,63.27,63.46,2354799
MRK,2017-12-06,55.55,55.93,54.185,54.35,20245909
MRO,2017-12-06,14.88,14.88,14.38,14.45,10756646
MSFT,2017-12-06,81.55,83.14,81.43,82.78,26162054
MSI,2017-12-06,90.45,91.8778,90.25,91.29,743666
MS,2017-12-06,51.66,52.36,51.44,51.69,7701648
MTB,2017-12-06,169.89,171.22,169.15,169.51,436789
MTD,2017-12-06,610.17,617.52,610.17,615.98,92601
MU,2017-12-06,40.82,41.74,40.3,41.58,39735324
MYL,2017-12-06,37.1,37.43,36.59,36.99,5686653
M,2017-12-06,25.15,25.4,24.61,25.09,12347650
NAVI,2017-12-06,13.16,13.175,12.825,12.91,2958038
NBL,2017-12-06,26.41,26.455,25.86,25.9,4328356
NCLH,2017-12-06,54.49,54.8,53.7,54.31,1167988
NDAQ,2017-12-06,78.74,79.17,78.131,78.32,686035
NEE,2017-12-06,156.52,158.37,155.79,157.78,1983880
NEM,2017-12-06,36.25,36.3999,35.78,35.83,5797417
NFLX,2017-12-06,183.38,186.4844,182.88,185.3,5490088
NFX,2017-12-06,30.26,30.3,28.42,28.44,2815975
NI,2017-12-06,26.82,27.07,26.82,27,1946075
NKE,2017-12-06,60.41,60.85,59.7,59.72,7862151
NLSN,2017-12-06,37.83,38.01,37.53,37.96,2867903
NOC,2017-12-06,297.96,301.29,297.82,300.2,629646
NOV,2017-12-06,33.01,33.23,32.56,32.71,1894293
NRG,2017-12-06,27.34,27.69,27.05,27.29,3730653
NSC,2017-12-06,138.77,139.52,138.36,138.73,1215742
NTAP,2017-12-06,56.14,57.275,55.92,57.21,3169522
NTRS,2017-12-06,96.77,97.26,96.26,96.5,627220
NUE,2017-12-06,58.19,59.1,57.92,57.94,2899079
NVDA,2017-12-06,185.7,190.14,184.84,189.26,11675760
NWL,2017-12-06,31.7,32.09,31.6,31.79,6442306
NWSA,2017-12-06,16.4,16.52,16.235,16.39,3525389
NWS,2017-12-06,16.6,16.675,16.4,16.55,478367
OKE,2017-12-06,52.3,52.34,51.4452,51.8,1733450
OMC,2017-12-06,75.31,75.88,74.31,74.47,2495585
ORCL,2017-12-06,47.88,48.585,47.63,48.42,12974467
ORLY,2017-12-06,249.53,251.22,245.46,245.83,1000586
OXY,2017-12-06,69.97,70.04,68.98,69.27,3304856
O,2017-12-06,55.3,55.48,54.395,54.7,2296532
PAYX,2017-12-06,68.02,68.67,67.85,68.41,1834719
PBCT,2017-12-06,18.9,19.22,18.8,18.82,2142191
PCAR,2017-12-06,70.28,70.375,69.68,70.12,1965983
PCG,2017-12-06,53.8,53.89,53.03,53.06,4275095
PCLN,2017-12-06,1716.71,1727.38,1701.89,1719.04,397566
PDCO,2017-12-06,33.74,34.95,33.03,34.81,2821032
PEG,2017-12-06,52.78,52.91,52.165,52.76,4894982
PEP,2017-12-06,117.83,118.91,117.64,118.9,3203561
PFE,2017-12-06,35.69,35.88,35.51,35.56,17379224
PFG,2017-12-06,70.66,71.5,70.535,70.82,945736
PGR,2017-12-06,54.27,54.6749,54.083,54.59,1935070
PG,2017-12-06,91.5,91.78,91.07,91.25,6737358
PHM,2017-12-06,33.44,33.71,33.03,33.1,4990185
PH,2017-12-06,184.24,187.09,183.36,186.33,960297
PKG,2017-12-06,117.9,118.47,117.16,117.34,520935
PKI,2017-12-06,69.46,69.7,69.21,69.54,616114
PLD,2017-12-06,64.37,64.73,64.05,64.72,1415520
PM,2017-12-06,105.54,107.93,105.27,107.6,5108882
PNC,2017-12-06,141.89,144.25,140.615,143.01,1554736
PNR,2017-12-06,68.26,69.5,68.26,69.23,1474310
PNW,2017-12-06,89.53,90.28,89.1,89.91,497151
PPG,2017-12-06,116.6,117.18,116.03,116.19,893462
PPL,2017-12-06,35.37,35.55,35.21,35.41,6529314
PRGO,2017-12-06,83.54,83.7,81.68,82.38,999677
PRU,2017-12-06,115.35,116.23,115.21,115.38,1247844
PSA,2017-12-06,211.2,213.24,210.67,211.8,821452
PSX,2017-12-06,98.12,98.62,97.29,97.59,1612430
PVH,2017-12-06,133.9,134.14,132,133.28,814304
PWR,2017-12-06,38.26,38.55,38.01,38.29,1356614
PXD,2017-12-06,153.4,153.91,150.04,150.66,1078440
PX,2017-12-06,151.74,152.04,150.24,150.39,1421247
PYPL,2017-12-06,70.89,73.2,70.83,73.14,9331407
QCOM,2017-12-06,64.64,65.68,64.36,64.98,6952250
QRVO,2017-12-06,70,71.01,67.53,70.1,3573570
RCL,2017-12-06,123,123.56,121.61,123.02,1370590
REGN,2017-12-06,370.38,376.98,366.66,375.13,740893
REG,2017-12-06,68.1,68.2,66.89,67.34,626689
RE,2017-12-06,212.38,214.825,211,211.06,626476
RF,2017-12-06,16.8,17,16.72,16.78,8467546
RHI,2017-12-06,53.11,53.755,52.83,53.08,1341794
RHT,2017-12-06,120.89,122.16,120.1001,121.94,1988106
RJF,2017-12-06,88.2,88.61,87.66,87.72,528383
RL,2017-12-06,96.26,98.26,95,97.3,1173668
RMD,2017-12-06,84.33,85.28,84.04,85.18,444584
ROK,2017-12-06,187.84,191.71,187.2,190.59,1156709
ROP,2017-12-06,258.38,260.28,257.88,258.91,302906
ROST,2017-12-06,77.26,77.97,76.63,76.79,2037567
RRC,2017-12-06,17.3,17.3,16.37,16.5,8984226
RSG,2017-12-06,65.23,65.48,64.98,65.28,1201661
RTN,2017-12-06,183.96,187.11,183.96,185.2,1214078
SBAC,2017-12-06,163.91,166.73,162.835,166.4,623815
SBUX,2017-12-06,59.38,59.83,59.23,59.28,8458198
SCG,2017-12-06,43.62,43.91,42.91,43.78,2469281
SCHW,2017-12-06,50.56,51.03,50.3,50.54,6505383
SEE,2017-12-06,48.1,48.11,47.4,47.58,3435655
SHW,2017-12-06,402.92,404.875,399.36,401.19,372344
SIG,2017-12-06,50.53,51.6,50.33,50.92,1722526
SJM,2017-12-06,117.84,119.35,117.3493,118.91,755161
SLB,2017-12-06,63.28,63.28,61.78,62.07,9299307
SLG,2017-12-06,103.02,103.04,101.83,102.39,951640
SNA,2017-12-06,171.2,171.47,168.43,168.62,423741
SNI,2017-12-06,82.07,82.58,81.1,81.51,664526
SNPS,2017-12-06,87.27,88.79,86.77,88.65,1287064
SO,2017-12-06,50.46,50.95,50.42,50.89,4041575
SPGI,2017-12-06,168.04,169.4,167.775,168.62,666401
SPG,2017-12-06,162.86,163.93,161.7839,162.76,1311046
SRCL,2017-12-06,66.46,66.59,64.88,65.78,1168734
SRE,2017-12-06,116.22,116.65,115.38,116.31,1703349
STI,2017-12-06,63.67,65.36,63.54,64.44,5400524
STT,2017-12-06,96.6,97.03,95.72,96.52,1385878
STX,2017-12-06,39.17,39.31,38.56,39.18,2520261
STZ,2017-12-06,217.33,218.87,216.74,216.93,964226
SWKS,2017-12-06,95.15,97.12,93.05,96.47,5396996
SWK,2017-12-06,168.69,169.01,167.49,168.47,584422
SYF,2017-12-06,37.1,37.6,37.04,37.39,5705954
SYK,2017-12-06,152.12,152.41,151.13,151.76,1090543
SYMC,2017-12-06,27.51,27.67,27.18,27.36,4403453
SYY,2017-12-06,59.32,59.94,59.13,59.52,3402628
TAP,2017-12-06,80.57,81.38,80.36,81.07,1341099
TDG,2017-12-06,272.11,275.2627,272.11,274,245584
TEL,2017-12-06,92.31,92.67,92,92.28,1989051
TGT,2017-12-06,62.1,62.28,60.55,60.72,5562276
TIF,2017-12-06,95.42,96.22,94.88,95.19,1133037
TJX,2017-12-06,75.72,76.13,75.05,75.05,3182856
TMK,2017-12-06,88.88,89.73,88.7,89.03,555941
TMO,2017-12-06,182.64,184.03,181.59,183.87,2262940
TPR,2017-12-06,41.71,42.01,41.28,41.71,2638539
TRIP,2017-12-06,34.25,34.705,34.09,34.42,2150522
TROW,2017-12-06,101.2,102.46,101.05,101.79,1173079
TRV,2017-12-06,135.72,136.15,135.11,135.36,1044778
TSCO,2017-12-06,68.89,69.26,66.95,67.01,1513933
TSN,2017-12-06,83.25,83.85,82.81,83.29,1937787
TSS,2017-12-06,73.95,75.2,73.47,74.81,1477448
TWX,2017-12-06,91.12,91.17,90.2,90.38,4704163
TXN,2017-12-06,96.25,97.45,95.87,97.02,4675489
TXT,2017-12-06,53.98,54.49,53.91,53.92,1281588
T,2017-12-06,36.41,36.45,36.025,36.11,31172158
UAA,2017-12-06,13.05,13.08,12.7301,12.89,3375003
UAL,2017-12-06,62.16,62.6,61.78,62.19,3078552
UA,2017-12-06,11.65,11.71,11.368,11.55,3520601
UDR,2017-12-06,38.86,39.04,38.66,38.87,912664
UHS,2017-12-06,105.95,107.89,105.2701,107.66,1113268
ULTA,2017-12-06,222.68,225.26,219.53,223.14,1280602
UNH,2017-12-06,221.02,221.96,219.03,219.94,2397451
UNM,2017-12-06,56.42,56.84,56.3,56.34,838673
UNP,2017-12-06,127.94,128.2,127.19,127.95,3817857
UPS,2017-12-06,119.69,119.95,117.97,118.29,3346989
URI,2017-12-06,158.19,159.63,156.85,158.28,606437
USB,2017-12-06,54.74,55.03,54.425,54.59,3822075
UTX,2017-12-06,120.69,121.4,120.37,121.2,2607428
VAR,2017-12-06,109.12,111.33,109.12,111.04,775807
VFC,2017-12-06,70.5,72.13,70.5,71.68,2272921
VIAB,2017-12-06,28.87,29.36,28.61,28.94,4567300
VLO,2017-12-06,85.48,85.97,84.565,84.97,2975920
VMC,2017-12-06,122.25,122.77,121.04,121.11,1238622
VNO,2017-12-06,77.06,77.0653,75.83,76.42,2176732
VRSK,2017-12-06,96.08,96.35,95.62,95.87,605505
VRSN,2017-12-06,112.05,113.21,111.61,112.4,698061
VRTX,2017-12-06,138.3,139.41,136.83,137.28,1582655
VTR,2017-12-06,62.87,63.04,62.34,62.99,1412082
VZ,2017-12-06,50.65,50.8399,50.24,50.68,17296644
V,2017-12-06,108.49,110.17,108.255,109.74,7532053
WAT,2017-12-06,194.6,195.28,192.48,195.2,456734
WBA,2017-12-06,70.44,71.285,69.84,71.05,5993509
WDC,2017-12-06,78,78.93,77.51,77.86,3517765
WEC,2017-12-06,68.38,68.65,68.11,68.42,1175994
WFC,2017-12-06,58.56,59.1,58.12,58.57,26758332
WHR,2017-12-06,169.39,170.8,168.9,169.11,463325
WLTW,2017-12-06,157.7,158.2,156.7,157.1,418606
WMB,2017-12-06,28.92,28.9925,28.55,28.69,4160958
WMT,2017-12-06,97.99,98.14,97.2401,97.28,7140986
WM,2017-12-06,83.43,83.69,83.12,83.5,1431840
WRK,2017-12-06,63.23,63.55,62.95,63.42,1336315
WU,2017-12-06,19.56,19.68,19.4,19.4,4390144
WYNN,2017-12-06,157.6,160.19,157,157.85,1066482
WYN,2017-12-06,113.06,113.21,112.21,112.77,774515
WY,2017-12-06,35.24,35.39,35.04,35.24,2235064
XEC,2017-12-06,112.26,112.26,109.551,110.1,1077919
XEL,2017-12-06,50.91,51.235,50.79,51.09,2071013
XLNX,2017-12-06,68.17,68.98,68.01,68.39,1417105
XL,2017-12-06,37.37,37.68,37.11,37.45,1728960
XOM,2017-12-06,83.08,83.2,82.21,82.28,13398866
XRAY,2017-12-06,64.97,65.82,64.97,65.5,1214384
XRX,2017-12-06,29.42,29.72,29.26,29.64,1404610
XYL,2017-12-06,67.84,68.245,67.4,67.98,1079899
YUM,2017-12-06,83.34,84.26,83.145,83.24,1573871
ZBH,2017-12-06,115.18,115.99,114.65,115.78,917133
ZION,2017-12-06,50.45,50.71,49.86,49.92,3233770
ZTS,2017-12-06,70.6,71.11,70.48,70.97,1507421
AAL,2017-12-07,49.53,50.9205,49.3,50.88,3046954
AAPL,2017-12-07,169.03,170.44,168.91,169.32,25673308
AAP,2017-12-07,97.75,98.37,96.57,97.61,1171737
ABBV,2017-12-07,94.4,94.57,92.9,94.24,4524544
ABC,2017-12-07,86.27,86.84,85.43,85.93,1763704
ABT,2017-12-07,54.76,54.94,54.35,54.69,4421939
ACN,2017-12-07,148,148.66,147.24,148.6,1526446
ADBE,2017-12-07,173.46,175.9,172.13,174.61,2442047
ADI,2017-12-07,85.61,86.51,85.17,86.11,3914204
ADM,2017-12-07,41.27,41.81,41.04,41.31,3667805
ADP,2017-12-07,115.81,116.25,115.34,115.88,2534044
ADSK,2017-12-07,106.2,110.18,106,109.61,3074229
ADS,2017-12-07,228.81,234.17,228.81,232.45,364020
AEE,2017-12-07,62.74,62.74,62.32,62.67,740644
AEP,2017-12-07,76.65,76.74,75.93,76.61,2041344
AES,2017-12-07,10.72,10.74,10.59,10.7,6142830
AET,2017-12-07,178.73,179.23,176.92,178.83,4485981
AFL,2017-12-07,87.3,88.19,87.15,87.94,1079510
AGN,2017-12-07,166.06,167,162.914,164.87,2908394
AIG,2017-12-07,59.82,60.03,59.415,59.55,3591635
AIV,2017-12-07,43.64,43.94,42.95,43.85,826660
AIZ,2017-12-07,97.74,99.53,97.74,98.58,503552
AJG,2017-12-07,65.85,66,65.14,65.27,1185718
AKAM,2017-12-07,55.65,56.51,55.51,56.44,1555390
ALB,2017-12-07,127.06,130.545,127,129.08,979493
ALGN,2017-12-07,236.11,242.17,232.495,241.38,1218018
ALK,2017-12-07,67.51,69.39,67.51,69.37,1395352
ALLE,2017-12-07,82.07,83.16,82.01,83.11,643537
ALL,2017-12-07,102.33,102.6,101.77,102.11,1366004
ALXN,2017-12-07,109.64,109.98,105.01,106.78,2595417
AMAT,2017-12-07,51.69,52.59,51.33,52.3,14690099
AMD,2017-12-07,10.0705,10.19,9.95,10.04,32665616
AME,2017-12-07,71,71.46,70.74,71.4,1103596
AMGN,2017-12-07,175.68,176.94,173.4301,173.96,3102210
AMG,2017-12-07,197.9,200.07,196.875,198.21,187832
AMP,2017-12-07,164.17,168.29,164,167.6,804044
AMT,2017-12-07,142.75,144.54,141.5,144.11,2174525
AMZN,2017-12-07,1156.59,1163.19,1151,1159.79,2511569
ANDV,2017-12-07,107.5,109.43,107.29,108.92,1118637
ANSS,2017-12-07,144.46,146.58,144.255,146.31,339810
ANTM,2017-12-07,222.64,224.74,222.505,223.64,1222394
AON,2017-12-07,138.8,139.14,137.33,138.46,966149
AOS,2017-12-07,61.5,61.735,61.245,61.59,465882
APA,2017-12-07,40.55,41.2354,40.43,40.63,2200419
APC,2017-12-07,47,47.43,46.8,47.32,4665320
APD,2017-12-07,160.39,161.15,159.9,160.98,1090051
APH,2017-12-07,87.89,88.21,87.65,88.14,1513951
APTV,2017-12-07,84.8,85.42,83.87,84.38,2962311
ARE,2017-12-07,126.94,128.3,126.385,128.17,834960
ARNC,2017-12-07,24.09,24.735,23.94,24.59,2143356
ATVI,2017-12-07,60.8,62.45,60.69,61.57,7202527
AVB,2017-12-07,179.11,179.96,178.4001,179.96,549983
AVGO,2017-12-07,274.89,275.7,261.6728,263.89,7928170
AVY,2017-12-07,111.56,112.52,111.56,112.35,638605
AWK,2017-12-07,90.69,91.1,90.3,91.08,515845
AXP,2017-12-07,97.76,99.12,97.4836,98.58,3026836
AYI,2017-12-07,163.36,166.85,163.29,165.35,610230
AZO,2017-12-07,701.46,704.09,693.75,702.34,417295
A,2017-12-07,65.91,66.8811,65.77,66.71,2294513
BAC,2017-12-07,28.45,28.97,28.37,28.78,80706146
BAX,2017-12-07,63.57,63.72,63.21,63.52,2794419
BA,2017-12-07,278.49,284.79,277.8,281.97,4264354
BBT,2017-12-07,49.27,49.73,49.02,49.58,4261955
BBY,2017-12-07,61.1,61.58,60.85,61.49,4007244
BDX,2017-12-07,218.4,219.36,216.88,217.81,1351579
BEN,2017-12-07,44.12,44.8,44.12,44.5,1544189
BF.B,2017-12-07,65.8,66.33,65.04,66.03,932269
BHF,2017-12-07,58.19,59.08,57.84,58.63,674443
BHGE,2017-12-07,30.52,31.1,30.3,30.37,3670109
BIIB,2017-12-07,315.42,319.91,311.9501,319.57,987076
BK,2017-12-07,53.8,54.405,53.76,54.22,4359169
BLK,2017-12-07,511.41,516.47,511.27,512.41,416743
BLL,2017-12-07,40.67,40.92,40.64,40.81,1679748
BMY,2017-12-07,60.96,61.89,60.96,61.84,5140490
BRK.B,2017-12-07,195.91,196.75,194.98,196.34,2650907
BSX,2017-12-07,25.3,25.34,24.975,25.04,9674608
BWA,2017-12-07,53.26,53.7,52.99,53.68,946118
BXP,2017-12-07,125.03,125.38,123.8,123.95,837504
CAG,2017-12-07,37.11,37.48,36.92,37.25,3609293
CAH,2017-12-07,59.79,60.17,58.45,58.5,2527218
CAT,2017-12-07,139.775,143,139.1884,142.89,2977117
CA,2017-12-07,33.25,33.29,32.97,33.17,1772571
CBG,2017-12-07,43.43,44.04,43.28,43.82,1042441
CBOE,2017-12-07,123.76,124.76,122.37,124.19,919932
CBS,2017-12-07,57.29,58.1,57.04,57.2,2964510
CB,2017-12-07,150.63,150.98,148.9,149.44,1383400
CCI,2017-12-07,109.48,110.17,108.02,109.71,1540196
CCL,2017-12-07,66.03,66.43,65.87,66.18,2314853
CDNS,2017-12-07,42.96,43.58,42.96,43.55,2110528
CELG,2017-12-07,102.09,103.347,101.81,102.73,4037411
CERN,2017-12-07,69.45,69.99,69.03,69.94,1691225
CFG,2017-12-07,40.41,41.44,40.27,41.43,4692245
CF,2017-12-07,36.58,38.3,36.51,38.22,2349927
CHD,2017-12-07,47.73,48.13,47.5,48.13,2115373
CHK,2017-12-07,3.81,3.81,3.69,3.7,28232726
CHRW,2017-12-07,86.85,87.75,86.43,87.42,1708874
CHTR,2017-12-07,322,330.44,320.65,325.22,2064063
CINF,2017-12-07,74.29,74.76,74.03,74.16,409462
CI,2017-12-07,203.62,207.21,203.52,206,980132
CLX,2017-12-07,144.77,145.185,143.19,144.24,1027143
CL,2017-12-07,73.94,74.22,73.135,73.2,3696241
CMA,2017-12-07,82.77,84.96,82.7,84.43,1812893
CMCSA,2017-12-07,38.5,38.57,37.75,37.89,29282439
CME,2017-12-07,152.5,153.49,150.29,152.07,1489570
CMG,2017-12-07,309.43,314.59,305.2,313.65,987334
CMI,2017-12-07,166.09,169.82,166,169.3,1883811
CMS,2017-12-07,49.45,49.58,49.11,49.58,1918317
CNC,2017-12-07,98.77,101.31,98.49,100.9,1291528
CNP,2017-12-07,28.97,28.97,28.66,28.86,3001841
COF,2017-12-07,93.52,95.25,93.32,95.07,1745695
COG,2017-12-07,27.95,28.12,27.65,27.78,3204867
COL,2017-12-07,133.1,133.88,132.88,133.61,1098612
COO,2017-12-07,234.95,241.09,234.95,238.8,660757
COP,2017-12-07,50.32,50.831,50.08,50.54,4037792
COST,2017-12-07,186.51,187.8,185.5601,186.2,2240848
COTY,2017-12-07,17.56,17.775,17.56,17.6,3986714
CPB,2017-12-07,50.18,50.27,49.16,49.28,2626790
CRM,2017-12-07,103.13,104.14,102.64,104.07,3900128
CSCO,2017-12-07,37.26,37.78,37.26,37.4,17091998
CSRA,2017-12-07,28.87,29.44,28.87,29.34,1134250
CSX,2017-12-07,55.47,56.44,55.37,56.16,4991012
CTAS,2017-12-07,156.04,158.86,155.99,158,396355
CTL,2017-12-07,14.03,14.31,13.84,14.1,46283929
CTSH,2017-12-07,71.36,71.79,70.01,71.61,5680559
CTXS,2017-12-07,87.26,87.75,86.93,87.17,1530378
CVS,2017-12-07,71.13,71.33,69.52,71.09,12366237
CVX,2017-12-07,120,120.1,118.96,119.63,4908720
CXO,2017-12-07,136.63,138.76,135.44,138.21,1110723
C,2017-12-07,74.35,75.32,74.26,74.98,19173389
DAL,2017-12-07,52,53.41,51.92,53.41,7115242
DE,2017-12-07,149.16,151.48,149,151.11,1434488
DFS,2017-12-07,72.53,73.83,72.25,73.45,1605917
DGX,2017-12-07,97.23,97.62,96.51,96.62,1177434
DG,2017-12-07,96.49,96.6,92.08,93.37,6482984
DHI,2017-12-07,49.65,50.76,49.41,50.16,3927817
DHR,2017-12-07,92.53,93.17,92.04,92.68,1787794
DISCA,2017-12-07,19.35,19.69,19.03,19.53,5741753
DISCK,2017-12-07,18.18,18.48,17.89,18.34,2320855
DISH,2017-12-07,49.09,49.42,48.3,48.95,3322802
DIS,2017-12-07,105.74,106,104.49,105.26,9948639
DLR,2017-12-07,112.74,114.89,111.78,114.14,1210901
DLTR,2017-12-07,107.93,108.07,106.14,107.31,2668013
DOV,2017-12-07,96.25,97.335,96.0601,96.71,867339
DPS,2017-12-07,94.58,94.9,93.45,94.1,1323933
DRE,2017-12-07,27.41,27.81,27.34,27.78,2021115
DRI,2017-12-07,85.57,86.35,85.07,85.28,1595456
DTE,2017-12-07,114.95,115.09,114.46,115.07,885132
DUK,2017-12-07,88.25,88.27,87.54,87.9,2345992
DVA,2017-12-07,69.5,69.96,66.58,67.14,4089280
DVN,2017-12-07,36.84,37.3,36.68,37.15,2854565
DWDP,2017-12-07,71,71.5,70.8499,71.37,6199520
DXC,2017-12-07,93.3,94.82,93.3,94.65,1516789
D,2017-12-07,83.64,83.76,82.915,83.68,1979556
EA,2017-12-07,103.23,105.6,102.75,104.37,3590483
EBAY,2017-12-07,36.72,37.15,36.5,36.85,7625635
ECL,2017-12-07,136.52,137.03,135.54,135.92,938129
ED,2017-12-07,88.53,88.53,87.93,88.49,1107464
EFX,2017-12-07,115.45,116.83,114.8999,116.83,1094545
EIX,2017-12-07,68.93,72.28,68.26,71.77,7682644
EL,2017-12-07,124.53,125.34,124.25,125.18,1635729
EMN,2017-12-07,90.75,91.6,90.225,91.5,968680
EMR,2017-12-07,64.86,65.8,64.68,65.78,3412629
EOG,2017-12-07,98.89,99.83,98.51,99.72,1687645
EQIX,2017-12-07,450.74,458.1099,448.02,455.77,551669
EQR,2017-12-07,65.5,65.5,64.96,65.15,2219226
EQT,2017-12-07,57,57.295,55.735,55.8,2868511
ESRX,2017-12-07,68.37,68.7,67.32,67.41,3778841
ESS,2017-12-07,241.92,242.04,239.78,240.61,498196
ES,2017-12-07,65.1,65.1,64.47,64.91,2394976
ETFC,2017-12-07,49.28,50.125,49.07,49.84,2053410
ETN,2017-12-07,75.65,77.47,75.62,77.26,3538475
ETR,2017-12-07,83.53,83.72,83,83.7,801164
EVHC,2017-12-07,30.5,31.37,30.3,31.2,2295875
EW,2017-12-07,115,118.57,114.99,117.45,2258692
EXC,2017-12-07,41.14,41.17,39.55,40.81,6814267
EXPD,2017-12-07,64.16,64.64,63.77,64.18,1286416
EXPE,2017-12-07,116.99,119.5,116.76,119.21,4250309
EXR,2017-12-07,85.7,85.7,84.39,85.25,900664
FAST,2017-12-07,53.45,54.2465,53.22,53.84,2083906
FBHS,2017-12-07,67.6,68.41,67.5099,68.24,508942
FB,2017-12-07,175.8,180.39,175.8,180.14,20404533
FCX,2017-12-07,14.2,14.87,14.2,14.84,20610031
FDX,2017-12-07,236.41,240.28,235.75,239.3,1232244
FE,2017-12-07,32.36,32.7375,32.21,32.72,4848963
FFIV,2017-12-07,131.28,132.32,130.83,131.83,618539
FISV,2017-12-07,130.31,131.4,130.02,131.2,715580
FIS,2017-12-07,95.43,96.01,95.2,95.87,2004017
FITB,2017-12-07,30.39,30.73,30.03,30.4,10673949
FLIR,2017-12-07,46.14,46.57,46.06,46.19,554049
FLR,2017-12-07,48.98,49.645,48.98,49.54,1105181
FLS,2017-12-07,41.82,43.06,41.63,42.65,986320
FL,2017-12-07,43.04,43.575,42.48,43.22,5177657
FMC,2017-12-07,87.68,89.38,87.56,88.25,1345882
FOXA,2017-12-07,33.35,34.75,33.13,34.18,26583114
FOX,2017-12-07,32.77,34.34,32.57,33.77,10985604
FRT,2017-12-07,129.96,130.84,129.68,129.84,465655
FTI,2017-12-07,27.03,27.33,26.95,27.18,3022219
FTV,2017-12-07,73.55,74.23,73.2,73.6,899067
F,2017-12-07,12.395,12.59,12.33,12.53,25417119
GD,2017-12-07,199.89,201.155,199.281,200.17,1236080
GE,2017-12-07,17.66,18.06,17.63,17.71,55584727
GGP,2017-12-07,23.41,23.49,23.31,23.4,6489238
GILD,2017-12-07,73.2,73.25,72.21,72.72,6172711
GIS,2017-12-07,57.2,57.235,56.5299,56.69,3129914
GLW,2017-12-07,31.66,31.92,31.62,31.73,4459921
GM,2017-12-07,41.71,42.39,41.54,42.02,16450843
GOOGL,2017-12-07,1036.07,1048.92,1035.36,1044.57,1543285
GOOG,2017-12-07,1020.43,1034.24,1018.07,1030.93,1458242
GPC,2017-12-07,92.87,94.32,92.87,93.8,1320795
GPN,2017-12-07,97.46,99.57,97.46,99.19,709782
GPS,2017-12-07,33.52,33.92,33.28,33.68,4529715
GRMN,2017-12-07,61.36,61.58,61.07,61.27,902312
GS,2017-12-07,244.62,249.48,244.4,248.56,2666989
GT,2017-12-07,31.25,31.54,31.105,31.32,2796729
GWW,2017-12-07,221.71,224.11,220.5501,222.27,695971
HAL,2017-12-07,43.38,43.86,43.17,43.46,6269352
HAS,2017-12-07,90.86,91.61,90.63,91.35,1023696
HBAN,2017-12-07,14.5,14.77,14.43,14.71,7786014
HBI,2017-12-07,20.62,20.87,20.46,20.58,5211597
HCA,2017-12-07,83.04,85.73,82.21,85.06,3036875
HCN,2017-12-07,66.29,67,65.99,66.19,2548810
HCP,2017-12-07,26.55,26.85,26.51,26.77,2283103
HD,2017-12-07,180.05,182.58,179.77,182,5484946
HES,2017-12-07,44.67,45.12,44.46,44.6,4136898
HIG,2017-12-07,54.54,55.07,54.49,54.77,2062857
HII,2017-12-07,233.57,236.465,233.375,235.86,203476
HLT,2017-12-07,76.83,77.39,76.6,77.28,2254415
HOG,2017-12-07,50.69,51.5164,50.45,51.18,1721363
HOLX,2017-12-07,41.43,41.94,41.27,41.68,2166691
HON,2017-12-07,153,153.79,152.83,153.28,2044929
HPE,2017-12-07,14.2,14.27,14.125,14.22,6818688
HPQ,2017-12-07,21.04,21.14,20.92,20.97,8450918
HP,2017-12-07,56.57,57.25,56.305,57.21,1213308
HRB,2017-12-07,28.38,28.72,26.46,27.39,7178327
HRL,2017-12-07,37.07,37.14,36.6575,36.93,1382848
HRS,2017-12-07,142.23,143.59,142.23,143.2,312837
HSIC,2017-12-07,67.45,68.11,67.19,67.57,1903589
HST,2017-12-07,19.59,19.8,19.55,19.65,4211915
HSY,2017-12-07,113.47,113.94,112.95,113.56,689838
HUM,2017-12-07,251.9,255.19,250.71,253.9,1031713
IBM,2017-12-07,154.03,154.45,153.26,153.57,3771429
ICE,2017-12-07,70.48,70.68,69.3,70.39,2652494
IDXX,2017-12-07,159.69,160.705,158.03,159.78,417485
IFF,2017-12-07,154.21,154.21,153.015,153.26,203469
ILMN,2017-12-07,214.08,216.37,211.32,214.67,682331
INCY,2017-12-07,93.93,96.5,93.25,94.83,1199077
INFO,2017-12-07,45.32,45.71,45.26,45.56,1656477
INTC,2017-12-07,43.46,43.6,42.78,43.08,32708441
INTU,2017-12-07,155.71,155.99,154.29,155.56,1606912
IPG,2017-12-07,20.32,20.38,20.02,20.19,4873961
IP,2017-12-07,56.75,57.1,56.55,56.8,1199746
IQV,2017-12-07,101.1,101.5,100.83,100.92,1060606
IRM,2017-12-07,40.07,40.15,39.83,39.99,725000
IR,2017-12-07,86.03,87.22,85.59,86.3,1463487
ISRG,2017-12-07,381.71,384.92,378.6982,383.78,766668
ITW,2017-12-07,165.91,167.75,165.91,166.49,872423
IT,2017-12-07,119.55,120.3825,119.29,120.23,679583
IVZ,2017-12-07,36.97,37.82,36.82,37.34,2101638
JBHT,2017-12-07,110.41,111.95,109.76,111.6,668663
JCI,2017-12-07,37.68,37.91,37.21,37.36,5506556
JEC,2017-12-07,68.97,68.97,67.49,67.69,1041747
JNJ,2017-12-07,141,141.499,139.26,140.01,4713177
JNPR,2017-12-07,28,28.47,27.97,28.42,4307259
JPM,2017-12-07,103.95,105.185,103.73,104.62,13371781
JWN,2017-12-07,45.81,46.01,44.69,44.98,2123782
KEY,2017-12-07,19.32,19.78,19.27,19.74,10268264
KHC,2017-12-07,80.17,80.5,79.31,79.36,2532321
KIM,2017-12-07,18.01,18.2656,17.93,18.16,3684565
KLAC,2017-12-07,103.11,105,102.86,104.58,1213479
KMB,2017-12-07,121.33,121.54,119.22,119.76,1953634
KMI,2017-12-07,17.11,17.44,17.0599,17.36,17648880
KMX,2017-12-07,66.58,67.12,66.08,66.97,1828629
KORS,2017-12-07,60.05,60.51,59.7,59.95,2649862
KO,2017-12-07,46.29,46.32,45.72,45.78,9106494
KR,2017-12-07,26.46,26.68,26.37,26.53,6903514
KSS,2017-12-07,49,49.55,48.6595,48.88,3991475
KSU,2017-12-07,110.99,112.14,110.52,111.59,1694285
K,2017-12-07,68,68.13,67.24,67.27,1758892
LB,2017-12-07,55.52,55.98,54.45,55.1,3919165
LEG,2017-12-07,46.02,46.48,45.94,46.17,848375
LEN,2017-12-07,60.84,62.19,60.6738,61.71,2277586
LH,2017-12-07,155.45,156.4799,154.67,155.26,371166
LKQ,2017-12-07,39.35,39.76,39.21,39.75,1467580
LLL,2017-12-07,194.08,196,191.07,193.62,956647
LLY,2017-12-07,85.21,85.87,84.65,85.87,4344910
LMT,2017-12-07,311.83,315.36,311.81,314.42,972381
LNC,2017-12-07,76.26,77.9699,76.22,77.59,1231184
LNT,2017-12-07,44.57,44.64,44.27,44.64,1081231
LOW,2017-12-07,82.41,83.74,82.23,83.63,10391273
LRCX,2017-12-07,187.09,190.12,185.77,189.16,3334609
LUK,2017-12-07,25.87,26.13,25.77,26,1442109
LUV,2017-12-07,60.9,63.08,60.66,63.02,5778817
LYB,2017-12-07,104.96,106.58,104.77,106.51,1604612
L,2017-12-07,49.87,50.11,49.77,49.99,830654
MAA,2017-12-07,101.94,102.75,101.84,102.27,528222
MAC,2017-12-07,64.57,65.37,64.16,64.47,1020987
MAR,2017-12-07,127.21,127.98,126.9042,127.85,1464967
MAS,2017-12-07,42.15,42.65,42.15,42.31,2805980
MAT,2017-12-07,15.18,15.49,15.075,15.39,6072134
MA,2017-12-07,147.51,150.41,147.51,149.45,3417928
MCD,2017-12-07,172.55,173.29,171.92,172.91,2284815
MCHP,2017-12-07,86.41,87.65,86.134,87.39,1830634
MCK,2017-12-07,150.66,151.3,149.06,150.01,1315063
MCO,2017-12-07,152.05,152.95,151.6,151.73,801918
MDLZ,2017-12-07,43.24,43.3,42.67,42.68,6837238
MDT,2017-12-07,81.61,82.09,80.29,80.57,5497507
MET,2017-12-07,52.89,53.88,52.88,53.62,3808895
MGM,2017-12-07,33.16,33.36,32.515,33.34,8713386
MHK,2017-12-07,277.81,281.58,277.02,280.32,414272
MKC,2017-12-07,103.13,103.16,101.95,102.14,1066525
MLM,2017-12-07,201.51,211.7,201.08,208.55,664520
MMC,2017-12-07,84.3,84.3,83.59,83.73,934518
MMM,2017-12-07,238.45,241.29,237.93,240.3,1367330
MNST,2017-12-07,63.08,63.19,62.22,62.3,2356620
MON,2017-12-07,118.34,118.34,117.88,118,1360230
MOS,2017-12-07,23.31,23.93,23.17,23.87,5424248
MO,2017-12-07,71.44,71.57,70.85,71.5,6043768
MPC,2017-12-07,63.1,64.07,63,64,3362728
MRK,2017-12-07,55.38,55.84,54.68,54.77,16461071
MRO,2017-12-07,14.46,14.785,14.38,14.74,7961454
MSFT,2017-12-07,82.54,82.8,82,82.49,23184547
MSI,2017-12-07,91.09,93.96,90.86,92.8,2148145
MS,2017-12-07,51.34,52.73,51.26,52.35,8765625
MTB,2017-12-07,169.25,171.59,168.31,171.07,463754
MTD,2017-12-07,616.35,621.86,614.89,620.15,115329
MU,2017-12-07,42.18,43.23,41.91,43.2,43188962
MYL,2017-12-07,36.72,37.51,36.06,37.37,7303709
M,2017-12-07,25.53,25.9586,25.18,25.28,13003258
NAVI,2017-12-07,12.88,13.02,12.67,12.73,5089044
NBL,2017-12-07,25.92,26.21,25.79,25.9,5074292
NCLH,2017-12-07,54.5,54.62,54.08,54.34,1132775
NDAQ,2017-12-07,78.38,78.54,76.76,77.79,1103887
NEE,2017-12-07,157.35,158.18,157.01,158.18,1452106
NEM,2017-12-07,35.53,36.13,35.4501,35.92,4047719
NFLX,2017-12-07,185.71,187.34,183.22,185.2,4659542
NFX,2017-12-07,28.5,29,28.05,28.86,1896408
NI,2017-12-07,27.02,27.08,26.84,27.03,2488136
NKE,2017-12-07,59.86,61.06,59.65,60.6,6113277
NLSN,2017-12-07,37.95,38.295,37.74,38.11,3580325
NOC,2017-12-07,300.26,303.87,300.2,302.68,655065
NOV,2017-12-07,32.55,32.66,31.99,32.4,2722017
NRG,2017-12-07,27.16,27.85,27.0604,27.73,4023119
NSC,2017-12-07,138.83,141.63,138.63,141.03,1488123
NTAP,2017-12-07,57.21,57.82,56.72,57.53,2905658
NTRS,2017-12-07,96.12,97.57,95.94,97.32,705378
NUE,2017-12-07,58.11,58.67,57.98,58.59,2227321
NVDA,2017-12-07,191.96,193.6,190.12,191.99,13564988
NWL,2017-12-07,31.8,32.0924,30.76,30.81,6037088
NWSA,2017-12-07,16.38,16.39,16.25,16.36,2694164
NWS,2017-12-07,16.6,16.6,16.45,16.55,266495
OKE,2017-12-07,51.81,52.42,51.65,52.41,1848479
OMC,2017-12-07,74.39,74.78,72.95,73.09,3133609
ORCL,2017-12-07,48.37,48.81,48.3,48.52,13482831
ORLY,2017-12-07,245,247.98,243.14,244.86,828045
OXY,2017-12-07,69.08,69.59,69.01,69.41,3813135
O,2017-12-07,54.65,55.15,54.61,54.83,1631520
PAYX,2017-12-07,68.28,68.75,68.22,68.53,2034830
PBCT,2017-12-07,18.78,19.01,18.68,18.89,1475025
PCAR,2017-12-07,70.21,71.68,69.89,71.22,1842483
PCG,2017-12-07,53.06,53.15,52.48,52.96,4303809
PCLN,2017-12-07,1705.89,1722.29,1690.34,1719.62,504233
PDCO,2017-12-07,34.7,35.39,34.64,35.21,1656043
PEG,2017-12-07,52.32,52.32,51.6301,51.98,4744120
PEP,2017-12-07,118.52,118.64,116.55,116.73,5409520
PFE,2017-12-07,35.56,35.64,35.15,35.5,15807772
PFG,2017-12-07,70.48,71.49,70.46,70.99,984204
PGR,2017-12-07,54.52,54.835,54.395,54.52,1993232
PG,2017-12-07,91.05,91.065,89.89,90.1,7274135
PHM,2017-12-07,33,33.69,32.98,33.59,5180195
PH,2017-12-07,185.94,191.38,185.88,191.33,1102732
PKG,2017-12-07,117.15,118.53,116.82,117.96,634829
PKI,2017-12-07,69.66,70.46,69.31,70.11,693189
PLD,2017-12-07,64.71,65.84,64.61,65.82,1808148
PM,2017-12-07,107.47,107.47,106.23,106.7,4040283
PNC,2017-12-07,142.3,144.06,142.06,143.42,1420765
PNR,2017-12-07,69.07,69.82,68.975,69.42,947998
PNW,2017-12-07,89.85,90.2,89.36,90.15,517831
PPG,2017-12-07,116.03,116.6925,115.89,116.11,1128638
PPL,2017-12-07,34.98,35.03,34.72,35.02,5411523
PRGO,2017-12-07,82.54,83.16,81.28,82.87,847054
PRU,2017-12-07,114.92,116.68,114.76,116.33,1035868
PSA,2017-12-07,211.45,211.59,207.985,208.34,815052
PSX,2017-12-07,97.5,98.29,97.3197,97.86,1485659
PVH,2017-12-07,133.01,134.14,132.6,133.73,668516
PWR,2017-12-07,38.13,38.63,37.99,38.45,1006846
PXD,2017-12-07,150.63,154.51,150.2,154.25,1302464
PX,2017-12-07,150.63,151.34,150.28,150.96,1646963
PYPL,2017-12-07,73.25,74.069,73.25,73.69,7937722
QCOM,2017-12-07,65.21,65.55,64.77,65.23,8754971
QRVO,2017-12-07,71.53,71.56,68.35,68.72,1864759
RCL,2017-12-07,123.5,124.8,122.47,124.05,1298783
REGN,2017-12-07,375.81,379.09,371.39,373.61,513407
REG,2017-12-07,67.41,67.87,67.06,67.45,1074166
RE,2017-12-07,210.68,211.87,210.01,210.36,597760
RF,2017-12-07,16.65,16.98,16.575,16.97,9864962
RHI,2017-12-07,53.27,53.62,53.13,53.53,1306541
RHT,2017-12-07,122,124.4,121.95,123.8,1153905
RJF,2017-12-07,87.46,89.22,87.1801,88.46,495239
RL,2017-12-07,97.62,100.21,97.62,99.97,1373363
RMD,2017-12-07,85.17,86.025,84.93,85.77,454420
ROK,2017-12-07,190.96,193.74,189.82,192.26,720905
ROP,2017-12-07,259.16,261.375,258.71,260.48,432512
ROST,2017-12-07,77.09,77.48,76.5,76.7,1748860
RRC,2017-12-07,16.42,16.42,15.94,15.95,9538528
RSG,2017-12-07,65.19,65.35,64.87,65.24,789893
RTN,2017-12-07,185.22,186.91,185.2,186.14,1210427
SBAC,2017-12-07,166.09,166.97,165.14,166.68,1232881
SBUX,2017-12-07,59.12,59.275,58.761,59.14,6033792
SCG,2017-12-07,43.57,44.36,43.51,44.35,1786884
SCHW,2017-12-07,50.33,51.41,50.22,51.08,5449806
SEE,2017-12-07,47.57,48.135,47.57,47.96,2984480
SHW,2017-12-07,401.03,406.61,401.03,406.47,375936
SIG,2017-12-07,51,52.8,50.88,51.31,1374151
SJM,2017-12-07,118.47,119.19,117.91,118.47,717126
SLB,2017-12-07,62.06,62.52,61.96,62.07,7862521
SLG,2017-12-07,102.57,102.57,101.69,101.82,893020
SNA,2017-12-07,168.82,171.1,168.41,170.93,323858
SNI,2017-12-07,81.53,81.96,81.215,81.67,510550
SNPS,2017-12-07,89.05,90.54,88.55,90.33,1436081
SO,2017-12-07,50.78,51.34,50.45,51.33,6637859
SPGI,2017-12-07,168.22,169.93,167.76,169.53,544718
SPG,2017-12-07,162.07,163.13,161.695,162.07,1137931
SRCL,2017-12-07,67.51,68.23,66.59,66.95,1312100
SRE,2017-12-07,116.04,116.63,115.31,116.43,1933523
STI,2017-12-07,63.97,65.15,63.88,64.76,4489924
STT,2017-12-07,96.13,97.285,95.98,96.92,1534989
STX,2017-12-07,39.16,40.1,38.98,39.58,3724986
STZ,2017-12-07,217.02,218.385,216.62,216.85,886442
SWKS,2017-12-07,98.15,98.3,95.13,96.68,3576633
SWK,2017-12-07,168.24,169.66,167.9,168.36,931633
SYF,2017-12-07,37.16,37.73,37.09,37.34,8103359
SYK,2017-12-07,152.22,153.47,150.24,151.15,1145426
SYMC,2017-12-07,27.38,27.74,27.205,27.56,6012142
SYY,2017-12-07,59.6,61.3,59.51,60.91,3975687
TAP,2017-12-07,80.81,80.81,79.86,79.95,816454
TDG,2017-12-07,273.39,276.62,272.4,275.15,476828
TEL,2017-12-07,92.65,94.15,92.65,93.89,1798419
TGT,2017-12-07,60.88,61.66,60.5,61.09,3965335
TIF,2017-12-07,95.32,96.94,95.29,95.52,1374342
TJX,2017-12-07,75.36,75.36,73.75,73.84,5278951
TMK,2017-12-07,88.77,89.37,88.77,89.17,290518
TMO,2017-12-07,183.89,185.76,183.65,185.63,1550058
TPR,2017-12-07,41.46,42.37,41.125,41.98,3306846
TRIP,2017-12-07,34.37,34.65,34.13,34.45,2536590
TROW,2017-12-07,101.78,103.05,101.68,102.74,1260717
TRV,2017-12-07,134.8,135.135,133.95,134.21,1081234
TSCO,2017-12-07,66.97,67.38,66.17,66.48,1906861
TSN,2017-12-07,83.08,83.56,82.48,82.82,2152475
TSS,2017-12-07,74.78,76.5601,74.78,75.93,1658347
TWX,2017-12-07,90.56,91.18,89.84,90.37,7195648
TXN,2017-12-07,97.32,98.14,96.94,97.78,4848337
TXT,2017-12-07,53.83,55.02,53.81,54.79,1088815
T,2017-12-07,36.13,36.4,35.81,36.17,24529301
UAA,2017-12-07,12.91,13.44,12.9,13.28,3626259
UAL,2017-12-07,62.01,63.78,61.84,63.53,3790542
UA,2017-12-07,11.57,12,11.56,11.93,3205451
UDR,2017-12-07,38.91,39.01,38.715,38.83,1196304
UHS,2017-12-07,107.6,111.53,107,110.34,1556196
ULTA,2017-12-07,223.96,227.52,221.15,221.59,1039522
UNH,2017-12-07,220.59,220.61,218.19,220.15,2661839
UNM,2017-12-07,56.07,56.91,56.07,56.79,642139
UNP,2017-12-07,128,128.89,127.42,128.46,4695651
UPS,2017-12-07,118.36,120.02,117.85,119.73,3279999
URI,2017-12-07,158.22,163.16,157.86,162.38,966111
USB,2017-12-07,54.35,55.08,54.23,54.9,4404379
UTX,2017-12-07,121.32,122.83,121.06,122.4,3608429
VAR,2017-12-07,111.08,112.52,111.03,111.96,515504
VFC,2017-12-07,71.67,72.6,71.57,71.91,1709274
VIAB,2017-12-07,28.94,30.2,28.79,29.64,4846038
VLO,2017-12-07,84.79,85.68,84.65,85.59,2128948
VMC,2017-12-07,121.29,125.8,120.58,124.88,1688602
VNO,2017-12-07,76.13,76.22,75.27,76.06,1483322
VRSK,2017-12-07,96.25,96.41,95.35,95.44,715682
VRSN,2017-12-07,112.11,113.71,112.11,112.82,1871231
VRTX,2017-12-07,137.92,140.85,136.5,138.78,1687469
VTR,2017-12-07,63.04,63.63,62.66,63.53,1339513
VZ,2017-12-07,50.59,50.74,50.2,50.42,11986747
V,2017-12-07,109.77,111.41,109.45,111.4,7384855
WAT,2017-12-07,195.24,196.98,194.17,196.47,388158
WBA,2017-12-07,70.91,71,69.5,69.61,8181683
WDC,2017-12-07,78,78.86,77.69,78.35,2671768
WEC,2017-12-07,68.36,68.72,68,68.72,1293196
WFC,2017-12-07,58.45,60,58.29,59.36,32990684
WHR,2017-12-07,170.05,171.28,169.01,170.49,742880
WLTW,2017-12-07,156.54,157.16,155.36,155.42,734048
WMB,2017-12-07,28.37,28.55,28.18,28.47,4848032
WMT,2017-12-07,97.06,97.58,96.65,96.78,7502602
WM,2017-12-07,83.52,83.95,83.29,83.91,1171196
WRK,2017-12-07,63.5,63.76,63.1759,63.56,1279739
WU,2017-12-07,19.39,19.62,19.36,19.52,3827765
WYNN,2017-12-07,158.02,159.255,156.15,158.92,1155720
WYN,2017-12-07,112.37,113.4,112.2,112.77,668655
WY,2017-12-07,35.25,35.65,35.18,35.62,1787570
XEC,2017-12-07,110.39,111.3,109.91,110.88,608745
XEL,2017-12-07,51.09,51.09,50.5,50.84,2685848
XLNX,2017-12-07,68.65,69.6,68.49,69,1192390
XL,2017-12-07,37.36,37.46,36.52,36.73,2053061
XOM,2017-12-07,82.4,82.62,82.17,82.55,11359598
XRAY,2017-12-07,65.11,65.555,64.93,64.99,2151964
XRX,2017-12-07,29.67,29.88,29.525,29.59,1521971
XYL,2017-12-07,67.93,68.78,67.64,68.38,744459
YUM,2017-12-07,83.06,83.43,82.78,83.05,1580797
ZBH,2017-12-07,115.9,116.231,114.5,114.78,960680
ZION,2017-12-07,49.91,50.86,49.6,50.47,2414703
ZTS,2017-12-07,70.97,71.84,70.76,71.64,2694414
AAL,2017-12-08,51.23,51.79,50.93,51.02,3817896
AAPL,2017-12-08,170.49,171,168.82,169.37,23355231
AAP,2017-12-08,98.21,100.62,97.38,100.31,925634
ABBV,2017-12-08,94.62,96.54,94.62,95.95,5296985
ABC,2017-12-08,86.06,86.83,85.01,86.7,1734132
ABT,2017-12-08,54.66,54.85,54.325,54.64,5103892
ACN,2017-12-08,149.1,150.59,148.72,150.53,1735968
ADBE,2017-12-08,177.08,177.2,173.17,173.57,2101808
ADI,2017-12-08,86.45,86.92,84.91,85.52,3411413
ADM,2017-12-08,41.33,41.53,41.12,41.51,2396307
ADP,2017-12-08,116.39,116.4,115.48,116.02,1013456
ADSK,2017-12-08,109.6,110.17,106.69,107.16,3124700
ADS,2017-12-08,233.71,234.885,231.74,233.05,258433
AEE,2017-12-08,62.51,63.21,62.355,63.19,1222322
AEP,2017-12-08,76.43,76.94,76.19,76.93,1459555
AES,2017-12-08,10.72,10.79,10.67,10.76,4345421
AET,2017-12-08,179.3,182.8,179.1214,182.73,4553030
AFL,2017-12-08,88.06,88.17,87.5,88.16,1426383
AGN,2017-12-08,166.11,168.78,164.58,167.8,2881904
AIG,2017-12-08,59.63,59.67,59.19,59.51,3401081
AIV,2017-12-08,43.94,44.25,43.8,44.13,750932
AIZ,2017-12-08,98.99,99.57,98.505,99.13,471653
AJG,2017-12-08,65.5,65.75,65.16,65.69,814183
AKAM,2017-12-08,56.75,57.12,56.37,56.5,1804460
ALB,2017-12-08,129.93,131.85,129.885,130.6,1557311
ALGN,2017-12-08,242.72,245.81,235.054,238.43,1004267
ALK,2017-12-08,69.71,70.57,69.6,69.74,1073388
ALLE,2017-12-08,83.78,83.78,82.3,82.46,562209
ALL,2017-12-08,102,102.51,101.65,102.5,1308779
ALXN,2017-12-08,113.15,116.36,111.6,114.46,5486737
AMAT,2017-12-08,53,53.79,51.19,51.43,15131797
AMD,2017-12-08,10.15,10.2,9.92,9.94,34896958
AME,2017-12-08,71.7,71.91,71.35,71.74,865540
AMGN,2017-12-08,174.43,175.97,173.43,175.41,3336250
AMG,2017-12-08,198.84,200.55,198.11,200.43,245890
AMP,2017-12-08,168.19,169.94,167.39,169.86,886222
AMT,2017-12-08,144.5,144.92,142.27,142.47,1698474
AMZN,2017-12-08,1170.4,1172.79,1157.1,1162,3050074
ANDV,2017-12-08,109.32,111.56,108.37,111.04,1714009
ANSS,2017-12-08,146.82,147.68,145.6,146.13,416882
ANTM,2017-12-08,225.64,226.15,224.11,224.85,981335
AON,2017-12-08,138.99,138.99,138,138.49,663224
AOS,2017-12-08,61.71,62.26,61.34,62.22,837680
APA,2017-12-08,41.128,41.4,40.59,40.7,3421798
APC,2017-12-08,47.75,48.22,47.425,47.92,6163289
APD,2017-12-08,161.3,161.48,160.195,160.92,1010198
APH,2017-12-08,88.67,89.35,88.67,89.34,1606787
APTV,2017-12-08,84.96,85.93,84.23,85.22,2677552
ARE,2017-12-08,128.76,130.13,128.22,130,596498
ARNC,2017-12-08,24.7,24.72,24.34,24.47,1600896
ATVI,2017-12-08,62.26,63.51,62.0403,62.43,6009117
AVB,2017-12-08,180.72,182.38,179.515,182.22,523215
AVGO,2017-12-08,265.77,266.94,259.3,259.91,4184813
AVY,2017-12-08,112.36,113.84,111.95,113.73,874416
AWK,2017-12-08,91.05,91.55,90.6931,91.52,610302
AXP,2017-12-08,99,99,98.135,98.55,3850254
AYI,2017-12-08,166.25,172.06,165.03,171.65,849591
AZO,2017-12-08,702.79,723.43,701.29,721.89,546910
A,2017-12-08,66.94,67.5468,66.6523,67.38,2195577
BAC,2017-12-08,29.08,29.09,28.76,29.05,60991334
BAX,2017-12-08,63.72,64.08,63.65,64.05,1723883
BA,2017-12-08,285.01,287.32,283.56,285.9,4440528
BBT,2017-12-08,49.74,49.91,49.36,49.81,3680836
BBY,2017-12-08,61.83,64.12,61.45,63.79,4998638
BDX,2017-12-08,218.56,220.44,217.44,219.68,1159994
BEN,2017-12-08,44.78,44.78,44.25,44.67,1504766
BF.B,2017-12-08,65.92,66.5,65.8,66.48,963377
BHF,2017-12-08,58.59,60.22,58.42,60.2,762574
BHGE,2017-12-08,30.55,30.8,30.07,30.26,4723836
BIIB,2017-12-08,321,327.55,319.85,325.77,1133930
BK,2017-12-08,54.62,54.75,54.28,54.67,4466296
BLK,2017-12-08,514.2,517.305,511.61,515.49,471686
BLL,2017-12-08,40.26,40.3,38.61,39.6,6541723
BMY,2017-12-08,61.82,62.72,61.68,62.42,5309959
BRK.B,2017-12-08,196.82,197.28,195.02,196.44,3953424
BSX,2017-12-08,25.51,25.77,25.1,25.77,14297555
BWA,2017-12-08,53.92,53.925,53.25,53.76,1044185
BXP,2017-12-08,124.37,125.03,123.29,124.66,518511
CAG,2017-12-08,37.3,37.405,36.9701,37.25,2127211
CAH,2017-12-08,58.58,59.46,58.46,58.89,2987026
CAT,2017-12-08,143.87,144.32,142.93,143.86,2490056
CA,2017-12-08,33.33,33.52,33.23,33.48,1324012
CBG,2017-12-08,43.94,43.98,43.505,43.62,1153479
CBOE,2017-12-08,125,125.5,124.01,125.27,1213704
CBS,2017-12-08,57.15,57.7,56.58,57.47,2519846
CB,2017-12-08,149.41,150.11,148.26,150.05,1311812
CCI,2017-12-08,109.85,110.34,108.71,109.5,1667949
CCL,2017-12-08,66.32,67.12,66.32,66.91,1753460
CDNS,2017-12-08,43.8,43.96,43.43,43.56,1583270
CELG,2017-12-08,103.74,106.52,103.665,106.09,5797072
CERN,2017-12-08,70.31,70.5,69.79,70.42,1374416
CFG,2017-12-08,41.64,41.8,41.18,41.74,3200238
CF,2017-12-08,38.41,39.68,38.4,39.26,4567248
CHD,2017-12-08,48.21,48.55,47.83,48.4,1505977
CHK,2017-12-08,3.75,3.8,3.66,3.68,29977293
CHRW,2017-12-08,87.41,88.41,87.1,88.38,1251442
CHTR,2017-12-08,327.82,329.46,320.7,324.5,2024956
CINF,2017-12-08,74.17,74.44,73.85,74.4,342659
CI,2017-12-08,206.76,211.59,206.16,209.97,1250477
CLX,2017-12-08,144.11,145.26,143.1553,145.23,722525
CL,2017-12-08,73.16,73.35,72.7,73.32,3047964
CMA,2017-12-08,84.9,85.63,84.68,85.4,1348219
CMCSA,2017-12-08,38.5,38.5,37.87,37.95,22223994
CME,2017-12-08,152.67,153.02,151.01,152.82,1494394
CMG,2017-12-08,313.43,319.6,311.5,315.9,1870347
CMI,2017-12-08,169.38,170.88,169.1,170.88,1115146
CMS,2017-12-08,49.51,49.91,49.34,49.87,2842145
CNC,2017-12-08,101.11,102.3,100.75,101.34,1158327
CNP,2017-12-08,28.81,28.91,28.68,28.91,3209109
COF,2017-12-08,95.5,95.79,94.18,95.79,1701784
COG,2017-12-08,27.89,28.08,27.7,27.75,4460902
COL,2017-12-08,133.75,134.61,133.5,134.61,1621543
COO,2017-12-08,227.49,230.88,221.2,226.56,1375477
COP,2017-12-08,50.87,51.71,50.74,51.57,5316227
COST,2017-12-08,186.79,188.53,185.945,188.07,1772511
COTY,2017-12-08,17.62,17.81,17.42,17.78,3912905
CPB,2017-12-08,49.35,49.43,48.63,48.95,1648376
CRM,2017-12-08,105,105.35,103.21,103.44,4171529
CSCO,2017-12-08,37.59,37.69,37.42,37.61,14044372
CSRA,2017-12-08,29.48,29.54,29.02,29.24,577842
CSX,2017-12-08,56.36,56.75,56.2,56.46,3918345
CTAS,2017-12-08,158.54,159.21,157.845,159.18,327101
CTL,2017-12-08,14.17,14.73,14.09,14.67,15068619
CTSH,2017-12-08,72.04,72.8264,71.49,71.82,3330089
CTXS,2017-12-08,87.8,87.93,87.07,87.59,1157483
CVS,2017-12-08,71.58,73.8,70.8901,73.09,12510534
CVX,2017-12-08,120.01,120.2412,119.1,119.92,4122205
CXO,2017-12-08,139.45,141.665,138.81,140.21,743606
C,2017-12-08,75.32,75.72,74.965,75.71,12460938
DAL,2017-12-08,53.95,54.62,53.37,53.46,6642668
DE,2017-12-08,151.81,152.46,151.05,151.58,1083971
DFS,2017-12-08,73.69,73.8,73.11,73.8,1851279
DGX,2017-12-08,96.73,97.425,96.26,97.09,764412
DG,2017-12-08,92.98,93.72,92.21,93.38,2529173
DHI,2017-12-08,49.85,50.94,49.85,50.78,3109046
DHR,2017-12-08,92.93,93.36,92.69,93.18,1538112
DISCA,2017-12-08,19.58,19.89,19.32,19.66,4223690
DISCK,2017-12-08,18.32,18.62,18.11,18.4,2312277
DISH,2017-12-08,49.36,49.38,48.48,48.59,1959308
DIS,2017-12-08,104.91,104.98,104.0775,104.23,6536601
DLR,2017-12-08,114.82,115.83,114.3,114.81,1077004
DLTR,2017-12-08,107.58,108.9,107.17,108.67,2450875
DOV,2017-12-08,98.07,99.15,95.87,98.6,1843774
DPS,2017-12-08,93.96,94.18,92.7808,94.15,1036545
DRE,2017-12-08,28.01,28.01,27.845,27.91,1915963
DRI,2017-12-08,85.34,86.46,84.69,86.41,1582982
DTE,2017-12-08,114.82,115.55,114.52,115.49,1307564
DUK,2017-12-08,87.57,88.12,87.57,88.05,2701688
DVA,2017-12-08,67.46,68.305,66.81,67.71,2587377
DVN,2017-12-08,37.69,38.43,37.42,38.05,7562174
DWDP,2017-12-08,71.21,71.52,70.32,70.73,8554883
DXC,2017-12-08,95,96.06,94.52,95.93,1237680
D,2017-12-08,83.47,83.88,83.2,83.88,1477749
EA,2017-12-08,104.49,106.4,104.42,105.27,3535367
EBAY,2017-12-08,37.25,37.99,37.16,37.65,12423558
ECL,2017-12-08,136.58,136.58,135.08,135.33,862460
ED,2017-12-08,88.3,88.95,88.08,88.92,1628708
EFX,2017-12-08,117,117.49,116.11,117.4,1143766
EIX,2017-12-08,71.91,73.308,71.24,71.8,5823869
EL,2017-12-08,125.16,125.9,124.57,125.63,1788500
EMN,2017-12-08,92.1,92.65,91.62,92.18,1016183
EMR,2017-12-08,65.83,66.77,65.59,66.55,3973899
EOG,2017-12-08,100.28,100.74,99.75,100.39,1512439
EQIX,2017-12-08,459.04,459.66,450.19,452.39,384569
EQR,2017-12-08,65.36,65.82,64.9801,65.81,1356243
EQT,2017-12-08,56.28,56.61,55.47,56.38,5723412
ESRX,2017-12-08,67.73,68.71,67.475,68.15,2956199
ESS,2017-12-08,240.74,244.31,240.33,244.31,345237
ES,2017-12-08,64.84,65.23,64.565,65.22,1741416
ETFC,2017-12-08,50.1,50.47,49.4501,50.38,1596021
ETN,2017-12-08,77.49,77.86,77.01,77.29,2363727
ETR,2017-12-08,83.54,84.275,83.28,84.04,944958
EVHC,2017-12-08,31.34,32.19,30.99,32.07,2837355
EW,2017-12-08,117.5,118.29,116.9396,118.03,1405577
EXC,2017-12-08,40.62,41.07,40.37,41.05,7950218
EXPD,2017-12-08,64.49,64.58,64,64.46,715332
EXPE,2017-12-08,119.89,120.7,117.42,117.54,2866036
EXR,2017-12-08,85.54,86.64,85.195,86.28,883374
FAST,2017-12-08,54.05,54.19,53.6,53.78,1699587
FBHS,2017-12-08,68.48,68.48,67.69,68.22,865708
FB,2017-12-08,181.53,182.28,178.7401,179,19883764
FCX,2017-12-08,14.97,15,14.85,14.97,12024545
FDX,2017-12-08,240.14,241,238.81,240.73,1196574
FE,2017-12-08,32.71,32.87,32.52,32.83,3548230
FFIV,2017-12-08,132.7,132.77,131.425,132.74,525509
FISV,2017-12-08,131.89,132.12,131.27,131.72,571156
FIS,2017-12-08,96.17,96.44,95.51,95.85,1683521
FITB,2017-12-08,30.67,30.73,29.9,30.37,10860189
FLIR,2017-12-08,46.4,46.61,46.25,46.39,574057
FLR,2017-12-08,49.92,50.4,49.5,50.38,972203
FLS,2017-12-08,42.13,42.74,41.81,42.13,1240477
FL,2017-12-08,43.38,45.04,43.03,44.97,3540630
FMC,2017-12-08,88.96,90.24,88.57,88.81,1008370
FOXA,2017-12-08,34.41,34.4971,33.25,33.3,13201685
FOX,2017-12-08,34.02,34.11,32.9,32.97,5690348
FRT,2017-12-08,130.45,130.64,129.37,130.29,282976
FTI,2017-12-08,27.27,27.5,27.09,27.35,2978260
FTV,2017-12-08,73.96,74.24,73.28,73.69,1000586
F,2017-12-08,12.53,12.61,12.43,12.61,21981870
GD,2017-12-08,200.24,201.21,198.87,201.07,1344610
GE,2017-12-08,17.74,17.82,17.66,17.71,54443466
GGP,2017-12-08,23.48,23.48,23.28,23.43,5466093
GILD,2017-12-08,73.4,74.38,72.51,74.22,7906881
GIS,2017-12-08,56.71,56.71,55.47,55.84,3990977
GLW,2017-12-08,31.86,32.37,31.79,32.35,4271418
GM,2017-12-08,42.26,42.3,41.8448,42.02,13658737
GOOGL,2017-12-08,1051.81,1056.42,1045.86,1049.38,1558472
GOOG,2017-12-08,1037.49,1042.05,1032.52,1037.05,1290774
GPC,2017-12-08,94.17,94.97,93.725,94.85,774383
GPN,2017-12-08,99.39,99.845,99,99.37,639007
GPS,2017-12-08,33.75,33.98,33.43,33.49,4826497
GRMN,2017-12-08,61.32,62.31,61.32,62.27,968077
GS,2017-12-08,250.5,250.68,247.2,250.35,1959075
GT,2017-12-08,31.55,31.85,31.45,31.75,3033414
GWW,2017-12-08,223.04,225.04,222.25,223.91,576379
HAL,2017-12-08,43.78,44.26,43.63,43.99,8178176
HAS,2017-12-08,91.56,91.95,91.03,91.36,933805
HBAN,2017-12-08,14.82,14.85,14.62,14.85,6531504
HBI,2017-12-08,20.66,20.9599,20.56,20.75,5456831
HCA,2017-12-08,85.39,85.55,84.13,84.84,2683337
HCN,2017-12-08,66.29,66.63,66.13,66.32,2018184
HCP,2017-12-08,26.81,27.04,26.68,26.78,2763703
HD,2017-12-08,182.5,183.9,182.16,183.41,5092113
HES,2017-12-08,45.06,45.59,44.78,45.49,2285388
HIG,2017-12-08,54.78,55.19,54.64,55.17,2172007
HII,2017-12-08,236.49,237.98,235.4518,237.01,387396
HLT,2017-12-08,77.61,78.395,77.5,78.38,2142533
HOG,2017-12-08,51.12,51.31,50.41,51.19,1721483
HOLX,2017-12-08,42.84,44,42.18,42.69,3666107
HON,2017-12-08,153.91,154.11,153.07,153.66,1482434
HPE,2017-12-08,14.23,14.39,14.23,14.34,8114592
HPQ,2017-12-08,21.05,21.12,20.855,21.07,13821971
HP,2017-12-08,57.96,58.5,57.79,58.01,1220879
HRB,2017-12-08,27.39,28,27.16,27.22,4838010
HRL,2017-12-08,37,37.26,36.76,37.24,1219113
HRS,2017-12-08,143.96,144.1,142.85,143.25,462202
HSIC,2017-12-08,68.2,68.57,67.53,67.9,2056125
HST,2017-12-08,19.69,19.855,19.65,19.84,4147920
HSY,2017-12-08,113.57,113.71,112.85,113.2,590326
HUM,2017-12-08,253.56,258.11,251.755,256.49,985160
IBM,2017-12-08,153.94,155.03,153.55,154.81,3520281
ICE,2017-12-08,70.27,70.935,69.92,70.93,1653108
IDXX,2017-12-08,160.57,161.19,159.2,160.57,273262
IFF,2017-12-08,153.88,153.9,152.82,153.04,238285
ILMN,2017-12-08,215.28,218.97,215.16,217.65,618493
INCY,2017-12-08,95.26,97.91,95.26,96.58,1339633
INFO,2017-12-08,45.72,45.83,45.48,45.59,1385302
INTC,2017-12-08,43.35,43.58,43.11,43.35,23154749
INTU,2017-12-08,156.05,156.39,154.15,155.23,1637860
IPG,2017-12-08,20.24,20.25,19.92,20.22,4400301
IP,2017-12-08,56.92,57.23,56.66,56.91,1301835
IQV,2017-12-08,101.06,101.86,100.65,101.35,709074
IRM,2017-12-08,40.07,40.16,39.915,40.12,1050690
IR,2017-12-08,88.33,89.04,87.07,87.61,2178766
ISRG,2017-12-08,386.61,389.4,378.59,379.61,788120
ITW,2017-12-08,166.98,166.99,166.05,166.49,1178741
IT,2017-12-08,120.56,121.29,119.48,120.71,505943
IVZ,2017-12-08,37.46,37.77,37.28,37.67,1489286
JBHT,2017-12-08,112.58,112.99,111.59,112.51,577087
JCI,2017-12-08,36.72,37.45,36.52,37.41,7141668
JEC,2017-12-08,68,68.69,67.56,68.51,854111
JNJ,2017-12-08,140,140.76,139.8,140.59,5101341
JNPR,2017-12-08,28.41,28.55,28.18,28.38,3218328
JPM,2017-12-08,105.08,105.94,104.34,105.93,13506869
JWN,2017-12-08,45.02,45.83,44.68,45.78,1483419
KEY,2017-12-08,19.82,19.89,19.6,19.89,10344169
KHC,2017-12-08,79.6,79.7055,77.935,78.48,5332637
KIM,2017-12-08,18.24,18.34,18.095,18.29,2137311
KLAC,2017-12-08,105.08,105.83,103.81,103.98,1017085
KMB,2017-12-08,119.64,120.23,118.81,120.11,1520594
KMI,2017-12-08,17.42,17.85,17.38,17.79,21169498
KMX,2017-12-08,67.07,67.6921,66.71,67.48,1635685
KORS,2017-12-08,60.35,62.1,60.23,61.81,4034503
KO,2017-12-08,45.7,45.73,45.05,45.31,13238583
KR,2017-12-08,26.53,26.8034,26.48,26.68,6171507
KSS,2017-12-08,49,49.81,48.53,49.78,3005629
KSU,2017-12-08,112.36,112.74,111.46,111.74,804320
K,2017-12-08,67.07,67.23,66.36,66.53,2361225
LB,2017-12-08,55.22,57.325,55.04,57.28,4241317
LEG,2017-12-08,46.2,46.51,45.92,46.3,778449
LEN,2017-12-08,61.82,62.225,61.64,62.18,2041000
LH,2017-12-08,155.35,157,155.25,156.26,672327
LKQ,2017-12-08,39.83,40.26,39.71,40.22,1972178
LLL,2017-12-08,193.61,194.42,191.745,193.85,656768
LLY,2017-12-08,85.66,86.46,85.47,86.45,3777102
LMT,2017-12-08,316.56,316.56,313.45,315.85,853887
LNC,2017-12-08,78.08,78.73,77.83,78.54,1530271
LNT,2017-12-08,44.53,44.95,44.41,44.94,752588
LOW,2017-12-08,83.85,85.73,83.85,85.6,7696344
LRCX,2017-12-08,191.25,193,186.03,186.46,3476281
LUK,2017-12-08,26.15,26.23,25.96,26.1,1346335
LUV,2017-12-08,63.41,63.955,63.15,63.33,4377584
LYB,2017-12-08,106.8,107.63,106.62,107.14,1720779
L,2017-12-08,50.13,50.13,49.73,49.84,1130237
MAA,2017-12-08,102.19,103.14,101.875,103.13,493937
MAC,2017-12-08,64.7,65.78,64.09,65.75,1228843
MAR,2017-12-08,128.41,129.99,128.39,129.32,4325149
MAS,2017-12-08,42.56,42.72,42.26,42.72,3848494
MAT,2017-12-08,15.45,15.48,14.845,15.04,6891022
MA,2017-12-08,150.42,150.44,149.17,149.89,2521530
MCD,2017-12-08,173.05,173.5429,172.51,173.15,2241149
MCHP,2017-12-08,88.1,88.4775,87.26,87.41,1856919
MCK,2017-12-08,150.58,153.05,149.85,152.57,1400488
MCO,2017-12-08,152.25,152.84,151.31,152.39,519112
MDLZ,2017-12-08,42.89,42.92,42.53,42.65,5979556
MDT,2017-12-08,80.66,81.12,80.54,81.07,4106432
MET,2017-12-08,53.94,53.94,53.42,53.76,3690547
MGM,2017-12-08,33.36,33.61,32.97,33.18,8885152
MHK,2017-12-08,281.44,282.32,279.34,280.57,376319
MKC,2017-12-08,102.03,102.35,100.89,101.16,1037738
MLM,2017-12-08,209.92,215.47,208.86,214.1,868036
MMC,2017-12-08,84.02,84.21,83.69,84.13,773021
MMM,2017-12-08,240,241.01,237.49,238.13,1999835
MNST,2017-12-08,62.62,63.23,62.38,63.22,1794608
MON,2017-12-08,118.05,118.2,114.19,117.3,5241786
MOS,2017-12-08,23.98,24,23.481,23.62,4017866
MO,2017-12-08,71.5,71.55,71.04,71.54,5270200
MPC,2017-12-08,64.19,64.94,63.95,64.75,3084744
MRK,2017-12-08,55.12,55.57,54.66,55.57,10423372
MRO,2017-12-08,14.89,15.18,14.76,15.15,8441696
MSFT,2017-12-08,83.63,84.58,83.33,84.16,24489106
MSI,2017-12-08,93.47,93.7299,92.17,92.52,1231914
MS,2017-12-08,52.99,52.99,52.15,52.89,6488884
MTB,2017-12-08,171.95,172.022,170.25,171.72,401721
MTD,2017-12-08,623.2,625,620.24,623.19,104420
MU,2017-12-08,44.04,44.58,42.87,43.21,44717757
MYL,2017-12-08,37.56,39.21,37.37,38.67,7119759
M,2017-12-08,25.37,25.84,24.83,25.8,13582075
NAVI,2017-12-08,12.82,12.87,12.19,12.76,5990792
NBL,2017-12-08,26.23,27.24,26.1642,26.94,6705047
NCLH,2017-12-08,54.74,55.57,54.36,55.03,1255882
NDAQ,2017-12-08,77.94,78.81,77.48,78.78,667514
NEE,2017-12-08,157.79,159.03,157.39,159.03,1311953
NEM,2017-12-08,35.83,36.2,35.17,35.4,5314131
NFLX,2017-12-08,186.5,189.42,186.3,188.54,4987270
NFX,2017-12-08,29.31,30.09,29.15,29.39,2781178
NI,2017-12-08,26.97,27.15,26.87,27.14,3964578
NKE,2017-12-08,60.5,61.37,60.29,61.3,6065231
NLSN,2017-12-08,38.05,38.15,37.79,37.95,5133016
NOC,2017-12-08,303.25,305.67,301.01,305.67,684337
NOV,2017-12-08,32.7,33.06,32.44,32.62,2866753
NRG,2017-12-08,27.78,28.335,27.73,28.25,3357654
NSC,2017-12-08,141.56,142.76,140.62,140.82,1061979
NTAP,2017-12-08,57.9,58.63,57.475,58.26,3439181
NTRS,2017-12-08,97.68,97.9,96.96,97.73,646986
NUE,2017-12-08,59.15,60.95,59.05,60.17,5874741
NVDA,2017-12-08,194.01,194.78,191.15,191.49,11671856
NWL,2017-12-08,30.85,31.15,30.57,30.96,4591714
NWSA,2017-12-08,16.42,16.56,16.36,16.55,2012219
NWS,2017-12-08,16.6,16.8,16.55,16.8,717514
OKE,2017-12-08,52.73,53.12,52.6,53.01,2106694
OMC,2017-12-08,73.32,73.65,72.82,73.48,3271961
ORCL,2017-12-08,48.9,49.69,48.7,49.6,14732347
ORLY,2017-12-08,246.39,251.38,244.595,251.07,609540
OXY,2017-12-08,68.68,69.09,68.275,68.87,3063764
O,2017-12-08,54.93,55.58,54.93,55.58,1357109
PAYX,2017-12-08,68.94,69.14,68.44,69.01,1464073
PBCT,2017-12-08,19,19,18.66,18.84,2081309
PCAR,2017-12-08,71.69,72.02,71.21,71.97,1569313
PCG,2017-12-08,52.88,53.46,52.61,53.46,3299171
PCLN,2017-12-08,1729.6,1739.78,1715.83,1719.84,385822
PDCO,2017-12-08,35.2,35.82,34.92,35.47,1614315
PEG,2017-12-08,51.96,51.99,51.57,51.93,4213461
PEP,2017-12-08,116.52,116.6,115.9,116.57,3127499
PFE,2017-12-08,35.32,35.77,35.32,35.74,14901108
PFG,2017-12-08,71.3,71.81,70.76,71.76,803142
PGR,2017-12-08,54.77,54.99,54.57,54.99,1609665
PG,2017-12-08,90.02,90.37,89.58,90.37,5883357
PHM,2017-12-08,33.75,34.24,33.6,34.1,3956058
PH,2017-12-08,192.41,193.01,191.25,192.98,1082806
PKG,2017-12-08,118.23,119.06,117.755,118.34,592522
PKI,2017-12-08,70.28,71.31,70.15,71.03,760550
PLD,2017-12-08,66,66.4,65.91,66.16,1518806
PM,2017-12-08,106.51,106.68,105.5,106.59,4611918
PNC,2017-12-08,144.27,144.27,142.99,143.8,1617032
PNR,2017-12-08,69.68,70.47,69.54,69.95,799488
PNW,2017-12-08,90.06,90.79,89.75,90.75,413252
PPG,2017-12-08,116.24,116.43,115.72,115.92,786147
PPL,2017-12-08,34.94,34.94,34.37,34.5,10278558
PRGO,2017-12-08,84.7,85.74,83.79,85.6,963615
PRU,2017-12-08,116.86,117.2,116.19,117.15,1184239
PSA,2017-12-08,208.7,211.6,208.25,210.84,690961
PSX,2017-12-08,98.52,99.87,98.2024,99.55,2359950
PVH,2017-12-08,134.19,135.41,133.64,135.4,554162
PWR,2017-12-08,38.73,39.42,38.38,39.4,1364573
PXD,2017-12-08,155.4,156.78,154.705,155.9,1165525
PX,2017-12-08,152.09,152.32,151.16,151.41,1424896
PYPL,2017-12-08,74.71,74.71,72.6,72.91,8350428
QCOM,2017-12-08,65.6,65.6,63.88,64.24,9371913
QRVO,2017-12-08,69.28,69.37,67.66,67.88,2149965
RCL,2017-12-08,124.44,126.59,124.09,125.23,1276061
REGN,2017-12-08,375.52,384.07,373,380.78,663918
REG,2017-12-08,67.61,67.86,67.25,67.58,638975
RE,2017-12-08,210.25,214.28,208.81,212.28,609772
RF,2017-12-08,17.01,17.115,16.895,17.08,8342862
RHI,2017-12-08,53.99,54.7,53.24,54.68,991651
RHT,2017-12-08,124.57,125.54,124.1688,125.29,1107754
RJF,2017-12-08,89.03,89.49,87.9,89.49,513395
RL,2017-12-08,100,102.38,99.49,102.34,1158027
RMD,2017-12-08,85.85,86.54,85.53,86.37,550082
ROK,2017-12-08,192.95,194.35,191.95,192.86,596067
ROP,2017-12-08,261.99,261.99,258.85,260.58,269916
ROST,2017-12-08,77.01,77.11,76.15,76.89,2093924
RRC,2017-12-08,16.1,16.29,15.91,16.08,6503426
RSG,2017-12-08,65.4,65.4,65.01,65.14,1066261
RTN,2017-12-08,187,188.08,186.08,188.07,841120
SBAC,2017-12-08,167,167.81,164.82,165.19,564909
SBUX,2017-12-08,58.52,58.845,58.1,58.61,9950491
SCG,2017-12-08,44.31,45.78,44.2,45.78,2443156
SCHW,2017-12-08,51.38,51.41,50.6,51.39,6265962
SEE,2017-12-08,48.06,48.28,47.73,47.79,2371472
SHW,2017-12-08,406.47,413.98,406.01,408.85,575774
SIG,2017-12-08,51.1,53.59,51.1,53.22,2415081
SJM,2017-12-08,118.93,118.93,117.52,118.61,713536
SLB,2017-12-08,62.38,63.54,62.095,63.54,11030077
SLG,2017-12-08,102.33,103.02,101.52,102.6,1050547
SNA,2017-12-08,171.86,172.5935,170.6,172.19,395220
SNI,2017-12-08,81.71,82.33,81.51,81.85,1139018
SNPS,2017-12-08,90.67,91.32,90.32,90.51,1335502
SO,2017-12-08,51.22,51.43,50.93,51.06,4791379
SPGI,2017-12-08,170.02,171.21,169.4,171.21,932742
SPG,2017-12-08,161.86,162.74,160.7384,162.25,1423758
SRCL,2017-12-08,67.15,67.2974,66.2,66.58,778553
SRE,2017-12-08,116.13,116.73,114.0001,116.69,1921361
STI,2017-12-08,65.07,65.33,64.57,65.2,2566482
STT,2017-12-08,97.43,97.75,96.63,97.67,1263217
STX,2017-12-08,39.83,40.615,39.58,40.49,5502052
STZ,2017-12-08,217.32,218.02,216.87,217.98,1342619
SWKS,2017-12-08,97.94,98.3,95.79,96.28,2493811
SWK,2017-12-08,169.27,169.27,166.58,167.66,1094782
SYF,2017-12-08,37.85,37.85,37.165,37.5,7833933
SYK,2017-12-08,151.68,152.45,151.1801,151.93,688011
SYMC,2017-12-08,27.78,28.08,27.66,27.98,3198631
SYY,2017-12-08,61.22,62.79,61.01,62.64,4431081
TAP,2017-12-08,79.94,80.18,79.02,80.14,980217
TDG,2017-12-08,275.93,277.49,274.04,274.62,282484
TEL,2017-12-08,95.5,95.5,94.47,94.82,2090429
TGT,2017-12-08,61.1,61.83,60.65,61.37,3666487
TIF,2017-12-08,95.54,96.55,95.37,95.75,1337529
TJX,2017-12-08,74.01,74.09,73.13,73.88,4770407
TMK,2017-12-08,89.48,90.14,89.08,89.95,506345
TMO,2017-12-08,186.22,188.9,185.86,187.96,2437732
TPR,2017-12-08,41.92,42.39,41.79,42.26,1946881
TRIP,2017-12-08,34.67,35.1,34.31,34.5,2650632
TROW,2017-12-08,101.95,103.37,100.89,102.75,1951038
TRV,2017-12-08,133.76,133.81,132.81,133.75,1085281
TSCO,2017-12-08,66.85,67.83,66.27,67.66,1899206
TSN,2017-12-08,82.81,83.76,82.6,83.62,1807124
TSS,2017-12-08,76.19,77.38,75.985,76.58,1573927
TWX,2017-12-08,90.28,90.765,89.9,90.71,3077694
TXN,2017-12-08,98.92,99.31,97.78,98.02,5591436
TXT,2017-12-08,55.06,55.2,54.72,54.84,1087983
T,2017-12-08,36.16,36.75,36.15,36.73,25507428
UAA,2017-12-08,13.31,13.69,13.16,13.63,4822153
UAL,2017-12-08,65.23,65.29,63.38,63.55,5162027
UA,2017-12-08,11.95,12.29,11.78,12.19,3885305
UDR,2017-12-08,38.87,39.13,38.67,39.03,1213422
UHS,2017-12-08,110.5,111.65,109.81,111.56,1492658
ULTA,2017-12-08,222.41,225.309,219.1301,224.54,1465536
UNH,2017-12-08,220.55,224.33,220.22,223.91,2233273
UNM,2017-12-08,56.95,57.5,56.87,57.49,775639
UNP,2017-12-08,128.8,130.04,128.54,129.11,3628515
UPS,2017-12-08,120.06,120.13,117.89,119.56,3030422
URI,2017-12-08,163.74,165.18,162.7725,164,1094837
USB,2017-12-08,55.1,55.36,54.51,55.36,4371863
UTX,2017-12-08,122.4,123.09,122.26,122.81,2999689
VAR,2017-12-08,112.01,112.725,111.8,111.98,491643
VFC,2017-12-08,72.02,73.36,71.94,73.35,2269002
VIAB,2017-12-08,29.97,29.97,28.55,29.29,4219717
VLO,2017-12-08,86.27,87.73,85.96,87.6,3533297
VMC,2017-12-08,125.54,127.62,125.05,125.88,1359304
VNO,2017-12-08,76.29,76.99,75.9,76.99,953711
VRSK,2017-12-08,96.01,96.38,95.35,96.16,565137
VRSN,2017-12-08,113.1,113.57,112.52,112.98,685884
VRTX,2017-12-08,139.8,144.8,139.11,143.61,1725542
VTR,2017-12-08,63.53,63.76,63.14,63.31,1282340
VZ,2017-12-08,50.5,51.175,50.36,51.09,13639852
V,2017-12-08,112.13,112.61,111.815,112.6,7594900
WAT,2017-12-08,197.37,199.77,196.66,199.29,329626
WBA,2017-12-08,70.09,71.61,69.505,71.55,6906620
WDC,2017-12-08,80.12,81.68,79.42,81.47,5060179
WEC,2017-12-08,68.56,68.99,68.3,68.96,1413626
WFC,2017-12-08,59.71,59.92,59.145,59.31,22017053
WHR,2017-12-08,170.88,170.88,168.47,169.7,579166
WLTW,2017-12-08,155.46,156.13,154.85,155.46,746470
WMB,2017-12-08,28.6,28.7,28.215,28.55,8941823
WMT,2017-12-08,96.67,96.7,96.138,96.55,5821061
WM,2017-12-08,84,84.57,83.68,84.57,1668402
WRK,2017-12-08,64,64.76,63.705,64.42,1670979
WU,2017-12-08,19.58,19.58,19.36,19.39,3210851
WYNN,2017-12-08,160,160.43,158.91,159.54,1066896
WYN,2017-12-08,113.31,113.8,112.76,113.05,414900
WY,2017-12-08,35.71,35.75,35.34,35.43,2270893
XEC,2017-12-08,111.68,112.27,110.33,111.9,827256
XEL,2017-12-08,50.71,51.24,50.58,51.2,2742157
XLNX,2017-12-08,69.58,69.71,68.49,68.54,1039640
XL,2017-12-08,36.68,36.87,36.27,36.87,2030996
XOM,2017-12-08,82.75,82.9,82.26,82.66,11988633
XRAY,2017-12-08,65.91,66,64.84,64.9,1957665
XRX,2017-12-08,29.8,29.84,29.455,29.59,1460050
XYL,2017-12-08,68.51,68.52,68.085,68.19,681266
YUM,2017-12-08,83.15,83.69,82.85,83.32,1877080
ZBH,2017-12-08,114.8,115,112.65,113.38,1680560
ZION,2017-12-08,50.88,51.03,50.41,50.93,1653430
ZTS,2017-12-08,71.89,71.98,71.295,71.88,1640004
AAL,2017-12-11,50.78,51.59,50.76,51.3,2835633
AAPL,2017-12-11,169.2,172.89,168.79,172.67,35273759
AAP,2017-12-11,100.15,101.67,99.11,100.85,1490269
ABBV,2017-12-11,95.88,97.31,95.77,96.47,4181141
ABC,2017-12-11,87.05,87.5,86.29,86.77,1345768
ABT,2017-12-11,54.77,55.12,54.48,54.94,4273000
ACN,2017-12-11,150.55,151.14,150.13,150.69,1983301
ADBE,2017-12-11,173.77,174.98,173.2,174.31,2776719
ADI,2017-12-11,85.49,86.36,85.29,85.8,2322676
ADM,2017-12-11,41.4,41.91,41.3,41.9,2604869
ADP,2017-12-11,118,118.61,116.22,117.82,1982502
ADSK,2017-12-11,106.87,107.95,106.15,106.83,2412343
ADS,2017-12-11,233.12,235.595,232.695,234.28,720470
AEE,2017-12-11,62.9,63.71,62.9,63.66,787558
AEP,2017-12-11,76.8,77.19,76.29,77.08,1670586
AES,2017-12-11,10.76,10.95,10.74,10.86,5273556
AET,2017-12-11,182.97,183.3199,181.37,181.57,3404936
AFL,2017-12-11,88.28,88.64,87.89,88.48,1169340
AGN,2017-12-11,168.75,173.78,167.12,172.76,2892362
AIG,2017-12-11,59.36,59.82,59.215,59.79,4163472
AIV,2017-12-11,44.11,44.27,43.87,44.26,979116
AIZ,2017-12-11,99.09,100.015,98.47,99.88,473823
AJG,2017-12-11,65.71,65.81,65.28,65.48,844707
AKAM,2017-12-11,56.59,57.01,56.31,56.55,2094682
ALB,2017-12-11,130.96,132.15,130.17,131.14,970922
ALGN,2017-12-11,237.42,239.02,232.78,233.66,1056901
ALK,2017-12-11,69.77,70.2699,69.4076,69.72,917871
ALLE,2017-12-11,82.15,82.4199,81.44,82.17,732307
ALL,2017-12-11,102.33,102.715,101.77,102.37,1085980
ALXN,2017-12-11,114.05,115.96,110.925,111.9,2625239
AMAT,2017-12-11,51.57,52.2,50.97,51.62,9740829
AMD,2017-12-11,9.97,10.16,9.96,10.16,29956421
AME,2017-12-11,72,72.1,71.61,71.91,953539
AMGN,2017-12-11,176.09,177.69,175.01,176.83,1873979
AMG,2017-12-11,200.44,200.52,197.39,198,264364
AMP,2017-12-11,169.45,170.35,167.66,167.78,737959
AMT,2017-12-11,142.18,144.51,141.46,144.05,2274658
AMZN,2017-12-11,1164.6,1169.9,1157,1168.92,2363473
ANDV,2017-12-11,111.23,112.13,110.69,110.96,1174735
ANSS,2017-12-11,146.01,146.98,145.37,146.39,392728
ANTM,2017-12-11,225.6,227.68,225.08,226.02,1401901
AON,2017-12-11,138.24,138.69,137.8,138.3,1041548
AOS,2017-12-11,62.21,62.21,61.23,61.36,642902
APA,2017-12-11,40.91,42.15,40.08,40.19,5196407
APC,2017-12-11,48.12,48.55,47.95,48.3,4074639
APD,2017-12-11,163.37,163.615,162.52,163.12,1233030
APH,2017-12-11,89.08,89.835,88.9,89.24,1027807
APTV,2017-12-11,86.3,86.94,85.04,85.89,3697224
ARE,2017-12-11,130.23,130.545,129.62,130.19,447908
ARNC,2017-12-11,24.45,24.56,24.14,24.43,2389519
ATVI,2017-12-11,62.14,63.18,62.14,63.17,4072673
AVB,2017-12-11,181.83,182.91,181.83,182.81,576188
AVGO,2017-12-11,259.34,263.55,258.79,259.95,3494089
AVY,2017-12-11,113.85,115.31,113.51,114.98,810220
AWK,2017-12-11,91.55,92.37,90.47,92.25,1291793
AXP,2017-12-11,98.6,99.04,98.24,99,2984055
AYI,2017-12-11,171.85,174.36,171.12,173.62,815138
AZO,2017-12-11,719.59,720.8,705.78,708.61,502297
A,2017-12-11,67.43,67.75,66.48,67,2438556
BAC,2017-12-11,29.05,29.17,28.9,28.94,54001895
BAX,2017-12-11,63.9,64.35,63.72,64.14,1805376
BA,2017-12-11,286.21,286.49,279.9,283.16,4065242
BBT,2017-12-11,49.81,50.025,49.6,49.75,3035504
BBY,2017-12-11,63.59,63.72,62.9,63.62,4688123
BDX,2017-12-11,219.53,220.66,217.5,218.31,1149193
BEN,2017-12-11,44.7,44.78,44.03,44.1,1642877
BF.B,2017-12-11,66.4,66.42,65.23,65.94,952616
BHF,2017-12-11,60.27,60.5535,59.7025,59.97,692116
BHGE,2017-12-11,30.25,30.69,30.21,30.59,7036912
BIIB,2017-12-11,327.09,330.61,322.66,328.03,1142809
BK,2017-12-11,54.69,54.85,54.37,54.54,4123514
BLK,2017-12-11,515.13,515.71,510.79,512.13,398137
BLL,2017-12-11,39.61,39.95,39.32,39.6,3140144
BMY,2017-12-11,62.22,63.41,62.09,63.02,4502938
BRK.B,2017-12-11,196.63,197.18,195.3,196.7,3605038
BSX,2017-12-11,25.64,25.77,25.49,25.5,9054744
BWA,2017-12-11,53.85,53.9,53.19,53.56,1392272
BXP,2017-12-11,124.46,125.16,124.27,125.05,511305
CAG,2017-12-11,37.12,37.28,36.96,37.24,3001333
CAH,2017-12-11,59.16,60.45,58.88,60.24,2966064
CAT,2017-12-11,144.63,144.71,143.48,143.77,1913470
CA,2017-12-11,33.43,33.58,33.21,33.33,1815255
CBG,2017-12-11,43.54,43.64,43.2,43.35,1278828
CBOE,2017-12-11,126.76,126.98,124.76,126.35,1263784
CBS,2017-12-11,57.87,57.9,56.91,57.68,4317138
CB,2017-12-11,150.04,150.28,149.13,150.24,1306392
CCI,2017-12-11,109.57,111.14,108.91,110.91,2869368
CCL,2017-12-11,66.76,67.09,66.67,67.03,2215985
CDNS,2017-12-11,43.69,43.88,43.38,43.5,1394891
CELG,2017-12-11,110.07,110.81,107.32,108,8268566
CERN,2017-12-11,70.23,70.65,70,70.13,1415249
CFG,2017-12-11,41.7,41.92,41.16,41.42,3258264
CF,2017-12-11,39.25,39.64,39.101,39.4,3051114
CHD,2017-12-11,48.29,48.4,47.88,47.96,1447260
CHK,2017-12-11,3.71,3.88,3.71,3.83,24553572
CHRW,2017-12-11,88.28,88.4199,87.61,87.97,963171
CHTR,2017-12-11,326.79,332.99,323.84,331.49,2022227
CINF,2017-12-11,74.38,74.59,73.98,74.56,350816
CI,2017-12-11,209.35,210.71,208.31,209.16,1082240
CLX,2017-12-11,144.99,145.09,143.26,145.05,738105
CL,2017-12-11,73.14,73.28,72.49,73.17,4432536
CMA,2017-12-11,85.22,85.47,84.39,84.67,1257950
CMCSA,2017-12-11,38.1,38.46,37.955,38.44,23772097
CME,2017-12-11,153.2,153.68,152.22,152.71,1019937
CMG,2017-12-11,315.01,316.66,311.6,313.39,688677
CMI,2017-12-11,170.95,171.56,170.05,170.77,1209577
CMS,2017-12-11,49.71,50.11,49.55,50.09,1983997
CNC,2017-12-11,101.17,101.92,99.06,99.7,1128077
CNP,2017-12-11,28.78,28.88,28.67,28.85,2837947
COF,2017-12-11,96,96.09,95.23,95.97,1404349
COG,2017-12-11,28.03,28.63,28,28.33,3282208
COL,2017-12-11,134.45,134.75,134.31,134.52,1092438
COO,2017-12-11,226.94,228.97,226.06,228.45,774286
COP,2017-12-11,51.54,52.31,51.41,51.69,4040363
COST,2017-12-11,188.21,188.9,187.04,188.86,1964094
COTY,2017-12-11,17.77,17.91,17.6,17.91,4605042
CPB,2017-12-11,48.94,48.95,48.14,48.55,1908526
CRM,2017-12-11,103.71,104.72,103.37,104.54,3357162
CSCO,2017-12-11,37.59,38.04,37.57,37.96,16749521
CSRA,2017-12-11,29.27,29.49,29.18,29.37,839780
CSX,2017-12-11,56.4,56.99,56.175,56.97,6465452
CTAS,2017-12-11,158.98,159.83,157.95,158.33,460345
CTL,2017-12-11,15.23,16.09,15.15,15.87,37220057
CTSH,2017-12-11,71.65,72.04,71.25,71.56,2329271
CTXS,2017-12-11,87.59,87.79,86.74,87.02,2002835
CVS,2017-12-11,72.91,73.6,72.56,73.08,6687005
CVX,2017-12-11,120.29,121.11,120.12,120.42,5929728
CXO,2017-12-11,140.47,142.11,140.07,141.15,906492
C,2017-12-11,75.55,76.13,75.53,75.85,10461659
DAL,2017-12-11,53.72,54.86,53.5,54.37,7356031
DE,2017-12-11,150.8,151.58,150.56,151.33,1537230
DFS,2017-12-11,74.13,74.68,73.74,74.35,2368839
DGX,2017-12-11,96.77,97.24,96.26,97.1,700384
DG,2017-12-11,93.5,93.5,91.25,93.35,2845822
DHI,2017-12-11,50.81,50.9793,50.25,50.47,3459633
DHR,2017-12-11,93.08,93.27,92.59,93.21,1813928
DISCA,2017-12-11,19.65,20.045,19.45,19.77,6460625
DISCK,2017-12-11,18.35,18.76,18.22,18.44,4472843
DISH,2017-12-11,48.65,49.7,48.54,49.43,3160325
DIS,2017-12-11,104.87,106.84,104.77,106.83,7433971
DLR,2017-12-11,114.71,115.09,113.55,114.95,860295
DLTR,2017-12-11,108.67,108.69,105.45,107.07,2465578
DOV,2017-12-11,98.2,98.38,96.52,96.78,1068808
DPS,2017-12-11,94.03,94.55,93,94.52,721569
DRE,2017-12-11,27.89,27.9199,27.6,27.71,2150799
DRI,2017-12-11,86.31,86.735,85.88,86.55,2067215
DTE,2017-12-11,115.28,116.0596,114.8,115.99,677110
DUK,2017-12-11,87.81,88.39,87.55,88.37,2244217
DVA,2017-12-11,68.84,69.55,68.21,69.51,2445623
DVN,2017-12-11,38.17,38.67,38.01,38.49,2961429
DWDP,2017-12-11,70.78,71.41,70.68,70.81,6637423
DXC,2017-12-11,95.78,96.81,95.465,95.77,1135900
D,2017-12-11,83.69,84.21,83.27,84.14,1988921
EA,2017-12-11,105.61,108.16,105,107.92,3998236
EBAY,2017-12-11,37.51,37.69,37.32,37.52,7072158
ECL,2017-12-11,135.8,136,134.46,134.67,1488752
ED,2017-12-11,88.78,89.7,88.47,89.66,1923862
EFX,2017-12-11,117.42,118.525,116.84,118.52,1291329
EIX,2017-12-11,71.69,73.23,71.65,72.98,3807996
EL,2017-12-11,125.31,125.85,124.95,125.47,1322331
EMN,2017-12-11,92.34,93.42,92.23,92.8,905128
EMR,2017-12-11,66.68,66.91,66.2975,66.41,2291936
EOG,2017-12-11,100.49,102.34,100.395,101.21,1946819
EQIX,2017-12-11,451.63,455.58,446.42,449.58,496651
EQR,2017-12-11,65.94,66.09,65.37,65.92,1083174
EQT,2017-12-11,56.6,57.85,56.57,57.13,2818304
ESRX,2017-12-11,68,68.63,67.73,68.39,4349912
ESS,2017-12-11,245.73,249.31,244.9,249.16,464605
ES,2017-12-11,65.22,65.79,64.96,65.7,1545045
ETFC,2017-12-11,50.28,50.5,49.465,49.64,1653700
ETN,2017-12-11,77.34,78.11,77.11,77.77,3755061
ETR,2017-12-11,83.84,84.63,83.65,84.58,2303628
EVHC,2017-12-11,32.35,33.16,32.1,32.9,4069450
EW,2017-12-11,118.3,118.98,117.71,118.18,1321559
EXC,2017-12-11,41.09,41.95,41.09,41.92,8716519
EXPD,2017-12-11,64.46,64.58,63.87,64.16,1083560
EXPE,2017-12-11,117.47,119.88,117.43,117.83,2664971
EXR,2017-12-11,86.14,88,85.955,87.82,907725
FAST,2017-12-11,53.7,54.11,53.47,53.82,1654161
FBHS,2017-12-11,68.5,68.5,67.92,68.12,1104732
FB,2017-12-11,179.3,180.22,178.8,179.04,13168575
FCX,2017-12-11,15.05,15.16,14.95,15.02,15508974
FDX,2017-12-11,240.86,241.1099,237.26,238.61,1422999
FE,2017-12-11,32.8,33.23,32.8,33.14,4390629
FFIV,2017-12-11,132.54,133.22,132.03,133.15,965692
FISV,2017-12-11,131.4,131.83,131.13,131.83,757241
FIS,2017-12-11,95.81,96,95.13,95.71,1188263
FITB,2017-12-11,30.32,30.68,30.16,30.3,6977989
FLIR,2017-12-11,46.38,46.59,46.12,46.24,734322
FLR,2017-12-11,50.39,50.39,49.82,50.13,1402039
FLS,2017-12-11,41.6,42.42,41.4,41.59,1981234
FL,2017-12-11,44.89,45.07,43.8,44.41,3320162
FMC,2017-12-11,88.98,89.97,88.87,89.64,934587
FOXA,2017-12-11,33.43,33.77,33.21,33.66,9414073
FOX,2017-12-11,33.04,33.35,32.76,33.27,3701853
FRT,2017-12-11,130.47,130.61,129.68,129.79,333818
FTI,2017-12-11,27.58,28.6,27.54,28.59,4231630
FTV,2017-12-11,73.83,73.99,72.86,73.01,960917
F,2017-12-11,12.6,12.63,12.51,12.58,44194633
GD,2017-12-11,201.2,201.33,199.31,199.64,804185
GE,2017-12-11,17.72,17.79,17.53,17.65,58171204
GGP,2017-12-11,23.45,23.7,23.25,23.39,9520433
GILD,2017-12-11,74.6,76.27,74.388,75.88,9179903
GIS,2017-12-11,55.65,55.93,55.38,55.89,3303354
GLW,2017-12-11,32.4,32.75,32.4,32.57,4752701
GM,2017-12-11,41.88,41.93,41.56,41.67,14112462
GOOGL,2017-12-11,1051.11,1056,1044.12,1051.97,1162694
GOOG,2017-12-11,1035.5,1043.8,1032.05,1041.1,1192838
GPC,2017-12-11,94.59,94.64,92.99,93.49,711430
GPN,2017-12-11,99.18,100.51,98.82,100.22,866231
GPS,2017-12-11,33.55,33.88,33.23,33.6,4587315
GRMN,2017-12-11,62.06,62.33,61.62,61.96,1080963
GS,2017-12-11,250,251.4,248.76,250.13,1494228
GT,2017-12-11,31.68,31.825,31.36,31.41,2270145
GWW,2017-12-11,223.49,225.86,223.09,223.54,401209
HAL,2017-12-11,44.08,45.2499,44.05,45.16,11262885
HAS,2017-12-11,91.16,92.65,91,91.67,859747
HBAN,2017-12-11,14.83,14.865,14.575,14.62,7732906
HBI,2017-12-11,20.7,21.03,20.61,20.65,6359746
HCA,2017-12-11,84.81,85.75,84.62,84.97,2242762
HCN,2017-12-11,66.28,66.3,65.69,65.92,2106824
HCP,2017-12-11,26.78,26.83,26.69,26.72,3070857
HD,2017-12-11,182.9,182.96,181.1201,182.25,6038891
HES,2017-12-11,45.44,46.28,45.44,45.76,2875444
HIG,2017-12-11,55.2,55.42,54.86,55.42,2123235
HII,2017-12-11,237.06,237.25,233.63,234.1,185305
HLT,2017-12-11,78.16,78.3,77.245,77.47,1589759
HOG,2017-12-11,51.18,52.09,50.73,50.79,1765711
HOLX,2017-12-11,43.47,44.18,43.1,43.82,4438413
HON,2017-12-11,153.65,153.92,152.94,153.21,3623697
HPE,2017-12-11,14.25,14.59,14.23,14.58,11132185
HPQ,2017-12-11,20.97,21.36,20.93,21.3,7730577
HP,2017-12-11,58.27,58.78,57.82,58.44,1265177
HRB,2017-12-11,27.29,27.54,27.07,27.5,3416179
HRL,2017-12-11,37.12,37.24,36.615,36.99,1803652
HRS,2017-12-11,138.08,143.91,138.08,142.64,492194
HSIC,2017-12-11,67.9,68.36,67.37,68.32,2388849
HST,2017-12-11,19.78,19.85,19.67,19.83,4498071
HSY,2017-12-11,113,113.06,112,112.8,599894
HUM,2017-12-11,256.49,257.55,251.75,253.03,947277
IBM,2017-12-11,154.97,155.89,154.57,155.41,4102719
ICE,2017-12-11,70.95,71.18,70.5,70.81,1482792
IDXX,2017-12-11,160.5,160.57,157.8464,159.7,379549
IFF,2017-12-11,153.05,153.14,151.79,152.3,253810
ILMN,2017-12-11,218.11,218.52,212.1153,214.11,906025
INCY,2017-12-11,96.25,97.58,96.11,97.25,1363813
INFO,2017-12-11,45.47,45.63,45.09,45.13,1071228
INTC,2017-12-11,43.28,43.78,43.25,43.66,20425900
INTU,2017-12-11,155.09,155.83,153.94,155.68,1378800
IPG,2017-12-11,20.29,20.5836,20.15,20.2,3351716
IP,2017-12-11,56.86,57.43,56.65,57.32,2633395
IQV,2017-12-11,101.93,102.22,100.94,101.68,1020670
IRM,2017-12-11,40.24,40.75,40.04,40.7,801897
IR,2017-12-11,87.55,88.45,87.55,87.82,2348707
ISRG,2017-12-11,378.34,379.696,371.585,373.55,1321543
ITW,2017-12-11,167.4,167.565,164.41,165.03,1844572
IT,2017-12-11,120.45,121.14,119.76,120.01,358224
IVZ,2017-12-11,37.75,37.8464,37.22,37.39,2494330
JBHT,2017-12-11,112.41,112.42,111.09,111.3,982825
JCI,2017-12-11,37.29,38.03,37.2856,37.71,4515693
JEC,2017-12-11,68.44,68.57,67.835,68.38,731659
JNJ,2017-12-11,140.1,141.17,139.83,141.14,4358620
JNPR,2017-12-11,28.46,28.55,28.29,28.39,3382512
JPM,2017-12-11,105.72,106.06,105.31,105.62,10591228
JWN,2017-12-11,45.96,46.11,45.37,45.84,1683980
KEY,2017-12-11,19.87,20.07,19.63,19.73,9581845
KHC,2017-12-11,78.18,78.39,77.19,78.37,3988400
KIM,2017-12-11,18.27,18.46,18.06,18.11,2162105
KLAC,2017-12-11,104.25,104.69,102.49,103.85,1114089
KMB,2017-12-11,118.94,119,117.46,118.49,2048851
KMI,2017-12-11,17.76,18.12,17.75,17.96,14200191
KMX,2017-12-11,68.01,68.2,67.53,67.97,1107674
KORS,2017-12-11,61.55,61.75,60.62,61.04,2979357
KO,2017-12-11,45.18,45.41,44.92,45.33,9698673
KR,2017-12-11,26.8,26.96,26.35,26.58,6914764
KSS,2017-12-11,49.8,50.72,49.49,50.46,3496559
KSU,2017-12-11,111.56,111.805,110.22,110.63,1327624
K,2017-12-11,66.46,66.625,66.03,66.55,1767436
LB,2017-12-11,57.22,58,56.63,57.99,3717931
LEG,2017-12-11,46.5,46.81,46.02,46.12,841209
LEN,2017-12-11,62.54,62.58,61.35,61.68,2817011
LH,2017-12-11,155.68,157.54,155.25,155.79,527350
LKQ,2017-12-11,40.31,41.25,40.21,40.34,2622127
LLL,2017-12-11,193.49,194.49,192.79,193.41,785993
LLY,2017-12-11,86.46,86.84,86.07,86.67,3336804
LMT,2017-12-11,315.45,317.235,315.15,316.17,765760
LNC,2017-12-11,78.52,78.74,77.05,77.17,1221501
LNT,2017-12-11,44.89,45.1,44.5,45.08,922899
LOW,2017-12-11,85.58,86.1,85.21,85.54,6775368
LRCX,2017-12-11,187.72,188.2,184,185.56,2803037
LUK,2017-12-11,26.07,26.23,25.93,26.06,1903548
LUV,2017-12-11,63.48,63.73,62.92,63.32,4372054
LYB,2017-12-11,107.33,108.05,107.11,107.51,1462929
L,2017-12-11,49.84,50.21,49.84,50.05,1550972
MAA,2017-12-11,102.94,103.28,102.1,102.88,442304
MAC,2017-12-11,64.91,65.61,63.08,63.29,2590031
MAR,2017-12-11,128.84,129.25,128,128.57,1432705
MAS,2017-12-11,42.76,42.76,42.26,42.42,1749683
MAT,2017-12-11,14.93,15.64,14.88,15.37,8181599
MA,2017-12-11,150.22,151.25,150.1,150.88,3394826
MCD,2017-12-11,172.94,173.25,172.22,173.25,2340780
MCHP,2017-12-11,87.46,88.43,86.92,87.39,1626303
MCK,2017-12-11,152.93,155,152.29,153.81,1423194
MCO,2017-12-11,152.19,153.27,151.67,152.39,869851
MDLZ,2017-12-11,42.53,42.88,42.37,42.87,10830390
MDT,2017-12-11,81.08,81.54,80.85,81.27,3501371
MET,2017-12-11,53.89,54.19,53.48,53.64,3558093
MGM,2017-12-11,33.53,33.87,33.31,33.34,7390509
MHK,2017-12-11,280.37,280.495,276.79,277.37,388623
MKC,2017-12-11,100.91,101.17,99.4105,100.52,1207282
MLM,2017-12-11,214.06,215.09,207.38,208.68,604902
MMC,2017-12-11,84.32,84.41,83.62,83.93,1081079
MMM,2017-12-11,238.85,240.21,237.86,239.3,1742882
MNST,2017-12-11,62.89,63.09,62.22,62.94,1597034
MON,2017-12-11,117.5,117.9,117,117.73,2088551
MOS,2017-12-11,23.63,23.99,23.63,23.84,2433475
MO,2017-12-11,71.58,71.67,71.19,71.65,4400013
MPC,2017-12-11,64.65,65.08,64.33,64.46,2768848
MRK,2017-12-11,55.57,56.635,55.56,56.34,9770244
MRO,2017-12-11,15.14,15.32,15.04,15.15,10294757
MSFT,2017-12-11,84.29,85.37,84.12,85.23,22857854
MSI,2017-12-11,92.32,92.759,91.94,92.33,1231338
MS,2017-12-11,52.77,52.89,52.53,52.77,6316908
MTB,2017-12-11,171.61,171.79,169.42,170.51,658287
MTD,2017-12-11,622.05,626.43,618.835,624.67,129382
MU,2017-12-11,43.42,43.75,42.33,43.01,32823972
MYL,2017-12-11,38.57,39.75,38.36,39.49,7628859
M,2017-12-11,25.87,26.18,25.637,25.89,10524929
NAVI,2017-12-11,12.83,12.94,12.6,12.76,4837535
NBL,2017-12-11,26.96,27.25,26.82,26.88,5291002
NCLH,2017-12-11,54.75,55.37,54.33,54.72,1536060
NDAQ,2017-12-11,79.2,80.14,78.99,79.22,907670
NEE,2017-12-11,159.04,159.35,157.44,159.25,1608884
NEM,2017-12-11,35.18,35.75,34.52,34.67,7943902
NFLX,2017-12-11,187.85,189.42,185.91,186.22,5298583
NFX,2017-12-11,29.47,30.58,29.47,30.36,2253181
NI,2017-12-11,27.06,27.19,26.94,27.18,3491419
NKE,2017-12-11,61.37,62.22,61.3,61.91,9017814
NLSN,2017-12-11,37.98,38.0926,37.72,37.89,2784877
NOC,2017-12-11,305.53,307.17,303.86,304.56,674675
NOV,2017-12-11,32.67,33.62,32.67,33.29,2081766
NRG,2017-12-11,28.22,29.205,28.22,29.13,3959771
NSC,2017-12-11,141.27,142.38,140.64,141.55,1405347
NTAP,2017-12-11,58.09,58.99,58,58.58,2874037
NTRS,2017-12-11,97.93,98.335,97.21,97.56,863235
NUE,2017-12-11,60.51,61.57,60.1,61.27,5465370
NVDA,2017-12-11,192.06,194.78,191.42,194.66,9318741
NWL,2017-12-11,31,31.38,30.74,30.92,5511839
NWSA,2017-12-11,16.56,16.75,16.5,16.59,3381963
NWS,2017-12-11,16.9,17,16.75,16.9,3117325
OKE,2017-12-11,53.14,54.15,53,53.4,3076039
OMC,2017-12-11,73.95,75.18,73.4801,74.44,2570642
ORCL,2017-12-11,49.61,50.5,49.56,50.47,15852801
ORLY,2017-12-11,250.08,250.64,245.37,247.24,724868
OXY,2017-12-11,68.9,69.84,68.9,69.5,2855752
O,2017-12-11,55.61,55.81,55.33,55.42,2125268
PAYX,2017-12-11,68.85,69.26,68.74,69.02,2354561
PBCT,2017-12-11,18.82,18.87,18.59,18.66,1947597
PCAR,2017-12-11,70.68,71.9,70.68,71.74,1853886
PCG,2017-12-11,53.32,53.735,52.74,53.71,4697082
PCLN,2017-12-11,1720.71,1733,1712.74,1715.52,325691
PDCO,2017-12-11,35.47,35.65,35.23,35.51,1222395
PEG,2017-12-11,51.83,52.43,51.64,52.4,4183058
PEP,2017-12-11,116.33,117.435,115.56,117.39,2429359
PFE,2017-12-11,35.79,36.26,35.69,36.21,14362928
PFG,2017-12-11,71.69,71.8,71,71.53,849567
PGR,2017-12-11,54.88,54.99,54.45,54.88,2571554
PG,2017-12-11,90.23,90.33,89.7499,90.23,4855962
PHM,2017-12-11,34.01,34.14,33.6,33.81,4009398
PH,2017-12-11,193.18,193.489,191.215,191.94,667078
PKG,2017-12-11,118.13,118.695,116.295,118.13,773860
PKI,2017-12-11,71.01,71.43,70.38,70.81,418753
PLD,2017-12-11,66.05,66.3,65.47,65.73,1282147
PM,2017-12-11,106.6,106.6,105.8,106.04,3049004
PNC,2017-12-11,143.7,144.7,142.88,143.29,2231107
PNR,2017-12-11,69.82,70.3525,69.69,69.77,824961
PNW,2017-12-11,90.65,91.281,90.44,91.22,562132
PPG,2017-12-11,116.06,116.46,114.73,115.68,948848
PPL,2017-12-11,34.49,34.71,34.315,34.62,7836849
PRGO,2017-12-11,85.32,86.72,85.21,85.59,1868127
PRU,2017-12-11,117.02,117.25,115.75,116.26,1460071
PSA,2017-12-11,210.45,211.71,209.23,211.68,721131
PSX,2017-12-11,99.37,100.25,99.37,99.72,1299546
PVH,2017-12-11,134.95,135.72,133.58,134.56,537160
PWR,2017-12-11,39.31,39.53,39.05,39.17,1595451
PXD,2017-12-11,155.95,159.81,155.95,158.67,1766084
PX,2017-12-11,152.1,152.75,151.78,152.26,3109436
PYPL,2017-12-11,72.96,73.68,72.56,73.29,6421869
QCOM,2017-12-11,64.06,65.2631,64,65.18,12184961
QRVO,2017-12-11,67.64,68.9,67.64,68.62,1558974
RCL,2017-12-11,125.38,126.05,124.46,125.45,902894
REGN,2017-12-11,383.37,387.5,379.09,381.32,517973
REG,2017-12-11,67.54,68,67.36,67.68,603306
RE,2017-12-11,211.99,217.71,210.48,217.47,656039
RF,2017-12-11,17.05,17.175,16.92,16.98,7813638
RHI,2017-12-11,54.67,54.7699,53.995,54.56,790113
RHT,2017-12-11,125.37,126.93,125.34,126.62,1654285
RJF,2017-12-11,89.41,89.415,88.62,89.04,528210
RL,2017-12-11,102.15,103.09,100.24,101.19,1295895
RMD,2017-12-11,86.3,86.51,85.87,86.44,426906
ROK,2017-12-11,192.5,194.3878,190.36,191.47,485886
ROP,2017-12-11,261,261,255.67,256.46,649844
ROST,2017-12-11,76.7,77.21,76.02,76.76,2070695
RRC,2017-12-11,16.11,16.81,16.11,16.7,7447415
RSG,2017-12-11,65.3,65.38,65.03,65.25,870983
RTN,2017-12-11,187.78,188.27,186.72,187.08,880761
SBAC,2017-12-11,165.5,166.8,164.29,166.61,1090649
SBUX,2017-12-11,58.39,59.35,58.29,59.07,10286560
SCG,2017-12-11,44.93,44.99,41.85,42.38,3575232
SCHW,2017-12-11,51.42,51.45,50.51,50.72,7238351
SEE,2017-12-11,47.76,47.99,47.4,47.77,2063859
SHW,2017-12-11,408.29,409.89,405.46,407.76,312881
SIG,2017-12-11,53.26,53.715,51.86,52.76,1516245
SJM,2017-12-11,118.06,118.83,116.79,117.26,1048413
SLB,2017-12-11,63.38,64.94,63.01,64.56,11702914
SLG,2017-12-11,102.64,103.34,102.47,102.6,1213428
SNA,2017-12-11,172.83,173.68,170.89,171.33,666131
SNI,2017-12-11,82,82.16,81.38,81.81,1253405
SNPS,2017-12-11,90.42,91,89.43,89.56,1312084
SO,2017-12-11,50.93,51.75,50.93,51.68,5095357
SPGI,2017-12-11,171.28,172.3,170.625,171.7,1161602
SPG,2017-12-11,162.3,163.33,161.66,162.26,1122277
SRCL,2017-12-11,66.93,67.58,66.59,67.17,659083
SRE,2017-12-11,116.53,118.08,116.13,118.03,1640822
STI,2017-12-11,65.15,65.5,64.26,64.62,5374318
STT,2017-12-11,97.57,98.35,97.215,97.41,1100960
STX,2017-12-11,40.35,41.13,40.17,40.47,3740724
STZ,2017-12-11,217.21,219.86,215.94,219.37,1357073
SWKS,2017-12-11,96.16,97.02,95.88,96.98,1937212
SWK,2017-12-11,167.82,167.95,166.78,166.9,837351
SYF,2017-12-11,37.44,37.7,37.29,37.59,5916793
SYK,2017-12-11,151.81,152.73,151.66,152.71,826184
SYMC,2017-12-11,27.96,29.34,27.9057,29.22,8098243
SYY,2017-12-11,62.03,62.37,61.66,61.98,2872913
TAP,2017-12-11,80,81.02,79.695,80.79,979191
TDG,2017-12-11,274.04,276.38,273.18,274.38,340421
TEL,2017-12-11,94.67,95.4,94.62,95.04,1405202
TGT,2017-12-11,61.58,62.17,61.15,61.76,4315287
TIF,2017-12-11,96.1,96.8799,95.78,96.34,1261585
TJX,2017-12-11,73.74,73.75,72.92,73.3,6002326
TMK,2017-12-11,89.86,90.09,89.38,89.63,461496
TMO,2017-12-11,188.57,189.62,187.18,189.49,1423744
TPR,2017-12-11,42.2,42.43,41.185,41.39,2050633
TRIP,2017-12-11,34.49,35.55,34.3,35.32,2890787
TROW,2017-12-11,102.87,102.88,101.58,101.85,1213132
TRV,2017-12-11,133.92,133.99,132.54,133.16,1068738
TSCO,2017-12-11,68.3,68.3631,66.63,67.15,1689347
TSN,2017-12-11,83.81,83.83,81.84,82.6,3136192
TSS,2017-12-11,75.51,76.67,74.99,76.62,1081059
TWX,2017-12-11,90.77,91.14,90.38,90.82,2954814
TXN,2017-12-11,98.07,98.88,97.77,98.83,5579194
TXT,2017-12-11,54.91,55.18,54.52,54.63,1016870
T,2017-12-11,36.65,36.94,36.52,36.9,23666709
UAA,2017-12-11,13.52,13.64,13.35,13.5,3726286
UAL,2017-12-11,63.69,64.695,63.48,64.24,4067591
UA,2017-12-11,12.2,12.2277,11.93,12.18,3250706
UDR,2017-12-11,39.31,39.37,39.05,39.23,1279303
UHS,2017-12-11,112.03,112.59,110.63,110.98,1015623
ULTA,2017-12-11,224.16,224.43,215.5638,216.14,1142609
UNH,2017-12-11,224.16,224.82,222.04,222.77,1599464
UNM,2017-12-11,57.49,57.55,56.5,56.65,1292450
UNP,2017-12-11,129.52,129.5514,128.06,129.05,4923696
UPS,2017-12-11,119.33,119.41,117.56,118.05,2765450
URI,2017-12-11,164.53,165.65,163.12,163.82,949358
USB,2017-12-11,55.25,55.58,55.115,55.27,3891967
UTX,2017-12-11,122.93,123.525,122.5001,123.3,3137455
VAR,2017-12-11,112.06,112.1,110.51,111.18,378206
VFC,2017-12-11,73.58,73.925,72.38,72.6,2681526
VIAB,2017-12-11,29.29,29.5986,28.92,29.46,3086366
VLO,2017-12-11,87.38,88.115,86.87,87.2,2853831
VMC,2017-12-11,125.01,125.62,122.35,122.92,1187846
VNO,2017-12-11,77.02,77.32,76.69,77.01,892845
VRSK,2017-12-11,95.96,95.96,94.23,94.32,1249404
VRSN,2017-12-11,113.23,114.441,113.23,114.32,638444
VRTX,2017-12-11,143.73,143.91,139.8,141.68,1475182
VTR,2017-12-11,63.11,63.54,62.855,63.32,1127212
VZ,2017-12-11,51.22,51.93,50.97,51.84,13542530
V,2017-12-11,112.5,113.35,112.155,112.37,7538608
WAT,2017-12-11,198.63,199.35,196.07,197.76,595038
WBA,2017-12-11,71.32,72.44,71.24,71.88,6421291
WDC,2017-12-11,81.19,81.9395,80.09,81.2,2511289
WEC,2017-12-11,69.05,69.2,68.33,69.17,3172227
WFC,2017-12-11,59.27,59.3,58.62,58.87,15876592
WHR,2017-12-11,169.33,169.86,166.67,167.87,1151762
WLTW,2017-12-11,155.44,156.085,154.84,155.28,731937
WMB,2017-12-11,28.53,29.09,28.42,28.9,6743718
WMT,2017-12-11,96.44,97.27,96.29,96.93,8928919
WM,2017-12-11,85.87,85.87,84.99,85.37,2861522
WRK,2017-12-11,64.45,64.74,63.97,64.42,2141721
WU,2017-12-11,19.48,19.7,19.41,19.53,4719594
WYNN,2017-12-11,163.29,165.23,162.75,164.26,2596698
WYN,2017-12-11,112.63,113.42,112.01,112.74,981245
WY,2017-12-11,35.37,35.48,35.05,35.44,2124581
XEC,2017-12-11,111.7,113.6,111.7,112.72,769842
XEL,2017-12-11,51.01,51.45,50.85,51.44,3368299
XLNX,2017-12-11,68.54,68.815,67.84,68.38,1649186
XL,2017-12-11,36.73,36.84,36.43,36.82,1413553
XOM,2017-12-11,82.95,83.25,82.74,83.03,8760735
XRAY,2017-12-11,64.83,65.11,64.65,65.02,1655786
XRX,2017-12-11,29.59,29.89,29.42,29.59,2589938
XYL,2017-12-11,68.38,68.4,67.13,67.28,721249
YUM,2017-12-11,83.32,83.32,82.28,82.45,1643942
ZBH,2017-12-11,113.18,114.07,113.18,113.51,1144919
ZION,2017-12-11,50.9,51.06,49.8,49.94,1856970
ZTS,2017-12-11,71.84,71.97,71.52,71.77,1172513
AAL,2017-12-12,51.27,51.53,50.38,50.47,2798179
AAPL,2017-12-12,172.15,172.39,171.461,171.7,19409230
AAP,2017-12-12,101.71,105.56,101.71,103.03,2442653
ABBV,2017-12-12,96.62,96.69,94.76,96.3,4195218
ABC,2017-12-12,87.37,87.87,86.79,87.82,1397995
ABT,2017-12-12,55.45,55.87,55.155,55.7,9860720
ACN,2017-12-12,150.61,152.8,149.96,152.1,2318318
ADBE,2017-12-12,172.69,174.13,170.43,172.54,3924191
ADI,2017-12-12,85.75,85.98,84.91,85.48,2248856
ADM,2017-12-12,41.95,42.225,41.75,41.77,3834622
ADP,2017-12-12,117.92,117.92,116.9,117.05,1325336
ADSK,2017-12-12,106.32,107.98,105.58,106.33,2026067
ADS,2017-12-12,234.13,238.59,233.69,238.34,825351
AEE,2017-12-12,63.09,63.1496,61.295,61.36,1677991
AEP,2017-12-12,76.8,77.22,76.01,76.02,2106281
AES,2017-12-12,10.83,10.89,10.71,10.72,4361497
AET,2017-12-12,181.33,182.435,181.12,181.33,3211787
AFL,2017-12-12,88.38,89.15,88.33,88.76,1195494
AGN,2017-12-12,173.11,174,171.66,171.87,1983966
AIG,2017-12-12,59.75,60.1517,59.66,59.93,3681164
AIV,2017-12-12,43.65,44.12,43.59,43.88,1304119
AIZ,2017-12-12,100,101.51,99.69,100.3,462754
AJG,2017-12-12,65.51,65.63,64.73,64.79,1130550
AKAM,2017-12-12,56.73,57.12,56.5,57.02,1605314
ALB,2017-12-12,131,131.12,130.12,130.36,1025820
ALGN,2017-12-12,234.8,238.6,233.88,234.37,1010912
ALK,2017-12-12,70.38,70.97,69.76,69.8,2043055
ALLE,2017-12-12,82.2,82.41,81.68,82.15,426951
ALL,2017-12-12,102.34,103.86,101.845,103.54,1954073
ALXN,2017-12-12,111.86,114.63,111.5,113.6,1611091
AMAT,2017-12-12,51.5,51.74,50.41,50.47,9547496
AMD,2017-12-12,10.13,10.14,9.88,9.9,36211043
AME,2017-12-12,71.92,72.28,71.8,72.13,1061096
AMGN,2017-12-12,176.83,176.99,174.13,176.26,2193736
AMG,2017-12-12,198.22,198.8,196.35,196.75,424893
AMP,2017-12-12,168.23,169.605,167.93,168.6,831892
AMT,2017-12-12,144.16,145.6,143.17,143.51,1859261
AMZN,2017-12-12,1166.51,1173.6,1161.61,1165.08,2235892
ANDV,2017-12-12,111.47,111.75,110.27,110.4,1013254
ANSS,2017-12-12,146.09,146.75,144.85,145.33,440058
ANTM,2017-12-12,226.16,229.09,225.13,228.75,2179499
AON,2017-12-12,138.85,138.97,138.12,138.5,1081439
AOS,2017-12-12,61.31,61.56,61.03,61.06,642300
APA,2017-12-12,40.49,40.79,39.32,39.72,4167424
APC,2017-12-12,48.53,49.35,48.07,48.54,6886759
APD,2017-12-12,163.36,163.36,162.43,162.89,711021
APH,2017-12-12,89.24,89.95,88.96,89.67,1355954
APTV,2017-12-12,86.61,86.62,85.38,85.67,2630578
ARE,2017-12-12,130.15,131.72,129.36,131.4,788727
ARNC,2017-12-12,24.44,24.67,24.35,24.65,2121024
ATVI,2017-12-12,64.11,64.69,63.2,64.4,6460091
AVB,2017-12-12,183,184.37,181.91,183.64,583719
AVGO,2017-12-12,259.36,260.88,255.715,258.7,2854082
AVY,2017-12-12,115,115.56,113.65,114.46,535852
AWK,2017-12-12,91.99,91.99,89.3,89.32,1270829
AXP,2017-12-12,98.88,99.66,98.85,99.37,3455459
AYI,2017-12-12,173.45,174.67,172.54,174.23,421866
AZO,2017-12-12,710.86,717.67,706.7,711.05,447087
A,2017-12-12,67,67.16,66.5,67.06,2180984
BAC,2017-12-12,29.05,29.5,28.91,29.32,76017169
BAX,2017-12-12,64.29,64.58,64.05,64.31,2576990
BA,2017-12-12,288.16,292.8,287.72,289.94,5517550
BBT,2017-12-12,50.02,50.555,49.75,50.28,3943187
BBY,2017-12-12,63.73,64.16,63.37,63.52,3408138
BDX,2017-12-12,219.25,220.89,218.67,218.99,1296617
BEN,2017-12-12,44.15,44.31,43.95,44.15,1746969
BF.B,2017-12-12,65.96,66.28,65.31,65.45,1117205
BHF,2017-12-12,60.08,60.41,59.4612,59.98,802034
BHGE,2017-12-12,30.68,31.66,30.59,30.95,5889758
BIIB,2017-12-12,325.2,327.9,323.84,327.75,747632
BK,2017-12-12,54.67,55.23,54.57,54.97,4944978
BLK,2017-12-12,513.94,518.55,511.67,517.73,430666
BLL,2017-12-12,39.6,39.69,38.82,38.89,4210412
BMY,2017-12-12,63.19,63.65,63.19,63.28,4832382
BRK.B,2017-12-12,197,199.92,197,199.07,4343014
BSX,2017-12-12,25.68,25.73,25.54,25.61,11201624
BWA,2017-12-12,53.62,53.75,53.175,53.38,1368280
BXP,2017-12-12,125.59,126.53,124.705,126.18,499837
CAG,2017-12-12,37.81,37.83,37.42,37.55,3399908
CAH,2017-12-12,60.29,60.755,59.68,60.26,2924371
CAT,2017-12-12,143.49,144.8,143.21,143.42,3397071
CA,2017-12-12,33.28,33.67,33.2554,33.49,1456019
CBG,2017-12-12,43.27,43.535,43.05,43.33,1497753
CBOE,2017-12-12,126.82,128.32,126.26,127.62,1204174
CBS,2017-12-12,57.84,58.14,57.18,57.97,3253434
CB,2017-12-12,150.05,150.77,149.6,150.5,1216935
CCI,2017-12-12,111.06,111.8,110.65,110.89,1198381
CCL,2017-12-12,66.48,66.88,66.15,66.55,2706934
CDNS,2017-12-12,43.43,43.64,43.11,43.29,1920061
CELG,2017-12-12,108.42,109.67,107.44,109.04,5143890
CERN,2017-12-12,70.02,70.49,69.77,70.36,958308
CFG,2017-12-12,41.66,42.205,41.42,41.92,4219265
CF,2017-12-12,39.28,41.8,39.2,40.6,7533729
CHD,2017-12-12,48.22,48.77,47.76,48.39,1957228
CHK,2017-12-12,3.89,3.9,3.754,3.81,24526125
CHRW,2017-12-12,88.19,88.44,87.42,88,912938
CHTR,2017-12-12,332.07,332.99,326.6,329.99,1966085
CINF,2017-12-12,74.44,74.8,74.4,74.52,378401
CI,2017-12-12,209.14,209.98,206.48,208.48,1044386
CLX,2017-12-12,145.25,145.69,144.115,145.15,813296
CL,2017-12-12,73.16,73.16,72.41,72.49,3296621
CMA,2017-12-12,85.06,86.26,84.92,85.87,1571357
CMCSA,2017-12-12,39.4,40.15,39,39.51,33637642
CME,2017-12-12,152.56,153.65,152.2,153.03,1327015
CMG,2017-12-12,313.54,318.67,311.15,318.38,699183
CMI,2017-12-12,170.91,171.015,168.94,169.22,1854385
CMS,2017-12-12,50,50.15,49.16,49.17,1715796
CNC,2017-12-12,100.17,100.88,99.43,100.86,1361215
CNP,2017-12-12,28.76,28.99,28.365,28.38,3065124
COF,2017-12-12,96.14,96.67,95.89,96.21,1828441
COG,2017-12-12,28.39,28.51,27.59,27.6,3251962
COL,2017-12-12,134.5,134.895,134.45,134.52,774307
COO,2017-12-12,228.81,230.1712,227.8,229.66,735174
COP,2017-12-12,52.02,52.06,51.205,51.96,6200232
COST,2017-12-12,186.96,189.12,186.8,188.3,3365734
COTY,2017-12-12,18.31,18.77,18.3,18.62,7852953
CPB,2017-12-12,48.65,50.02,48.42,49.76,4199748
CRM,2017-12-12,104.05,105.06,103.28,103.67,4683616
CSCO,2017-12-12,37.79,38.1,37.56,37.91,16658592
CSRA,2017-12-12,29.36,29.45,29.1,29.17,794761
CSX,2017-12-12,57.08,57.4,56.41,56.98,5625370
CTAS,2017-12-12,158.31,158.39,156.96,157.19,317822
CTL,2017-12-12,16.01,16.12,15.61,15.7,15525361
CTSH,2017-12-12,71.49,72.03,70.94,71.45,4501460
CTXS,2017-12-12,87,87.715,86.36,87.22,1145708
CVS,2017-12-12,72.9,73.19,72.17,72.85,8233130
CVX,2017-12-12,120.63,120.74,119.56,119.68,4300171
CXO,2017-12-12,141.46,141.46,138.9401,139.5,814341
C,2017-12-12,76.04,76.8,75.5244,76.15,18381856
DAL,2017-12-12,54.47,54.79,53.54,53.62,6030537
DE,2017-12-12,151.24,151.71,150.39,151.07,1699151
DFS,2017-12-12,74.66,75.51,74.55,75.09,2196906
DGX,2017-12-12,97.57,98.16,97.01,97.01,1199840
DG,2017-12-12,93.07,93.52,91.14,91.23,3693662
DHI,2017-12-12,49.96,50.88,49.85,50,3755373
DHR,2017-12-12,93.32,93.95,93.02,93.72,2153379
DISCA,2017-12-12,19.85,19.87,19.38,19.65,4485044
DISCK,2017-12-12,18.5,18.52,18.08,18.32,2706802
DISH,2017-12-12,49.57,50.08,49.51,49.63,1105248
DIS,2017-12-12,107.6,107.83,106.585,107.43,8147001
DLR,2017-12-12,114.84,115.44,113.48,114.9,1110941
DLTR,2017-12-12,107.58,109,106.1,106.22,2480871
DOV,2017-12-12,96.68,97.29,95.79,97.19,831082
DPS,2017-12-12,94.25,95.07,93.64,94.16,1176396
DRE,2017-12-12,27.66,28.0775,27.57,27.81,1865982
DRI,2017-12-12,86.65,87.65,85.99,87.14,1803547
DTE,2017-12-12,116,116.29,113.93,114.01,1073410
DUK,2017-12-12,88.04,88.23,87.07,87.13,2787210
DVA,2017-12-12,70,70.585,69.695,70.4,2538900
DVN,2017-12-12,38.72,38.88,37.95,38.41,3686541
DWDP,2017-12-12,70.91,71.15,70.665,70.79,9231704
DXC,2017-12-12,95.75,95.75,94.5211,94.79,1612496
D,2017-12-12,84.19,84.835,83.39,83.43,2409715
EA,2017-12-12,108,108.92,107.02,107.66,3880660
EBAY,2017-12-12,37.44,37.49,37.1,37.44,6314446
ECL,2017-12-12,134.7,134.9,133.76,134.85,1143785
ED,2017-12-12,89.53,89.65,88.04,88.09,1729800
EFX,2017-12-12,118.48,118.52,117.73,118.22,990698
EIX,2017-12-12,69.68,70.17,67.28,68.58,10717432
EL,2017-12-12,125.1,125.32,124.72,124.95,1609229
EMN,2017-12-12,93.02,93.72,92.81,93.02,869395
EMR,2017-12-12,66.27,67.03,66.27,66.67,2756398
EOG,2017-12-12,101.37,101.42,99.44,100.28,2128157
EQIX,2017-12-12,449.7,453.11,446.41,450.21,327533
EQR,2017-12-12,65.97,66.41,65.57,66.3,1687362
EQT,2017-12-12,57.67,57.81,55.94,55.99,2713742
ESRX,2017-12-12,68.63,68.75,67.93,68.56,3183179
ESS,2017-12-12,249.44,249.93,245.67,249.15,368687
ES,2017-12-12,65.46,65.6065,64.13,64.21,1701865
ETFC,2017-12-12,49.73,50.29,49.58,49.84,2625313
ETN,2017-12-12,77.84,78.45,77.732,77.76,2189309
ETR,2017-12-12,84.75,85.23,83.13,83.26,1540970
EVHC,2017-12-12,32.98,34.07,32.9,33.4,4302080
EW,2017-12-12,118.02,118.11,115.16,115.57,2064447
EXC,2017-12-12,41.78,41.89,40.96,41.01,7944133
EXPD,2017-12-12,64.27,64.57,63.99,64.35,903040
EXPE,2017-12-12,118.07,118.88,117.6,118.69,1991485
EXR,2017-12-12,87.73,88.4,87.29,87.86,1087890
FAST,2017-12-12,54.36,54.6467,52.91,52.96,2332482
FBHS,2017-12-12,68.21,68.53,67.2,67.23,679915
FB,2017-12-12,178.6,179.18,176.6,176.96,16854098
FCX,2017-12-12,15.15,15.745,15.11,15.71,24138467
FDX,2017-12-12,238.65,241.37,238.02,239.5,1731060
FE,2017-12-12,33.05,33.265,32.66,32.66,4266914
FFIV,2017-12-12,133.14,136.35,132.51,135.49,1208320
FISV,2017-12-12,132,132.32,131.09,131.2,625957
FIS,2017-12-12,95.4,95.87,94.11,94.24,2546528
FITB,2017-12-12,30.26,30.71,30.1502,30.45,7110477
FLIR,2017-12-12,46.57,47.35,46.4,46.9,1384518
FLR,2017-12-12,50.24,50.73,50.17,50.43,970336
FLS,2017-12-12,41.71,41.925,41.23,41.25,987360
FL,2017-12-12,44.57,45.43,44.52,44.57,2921763
FMC,2017-12-12,89.64,90.66,89.17,90.15,760949
FOXA,2017-12-12,33.87,34.18,33.25,34.1,17860945
FOX,2017-12-12,33.46,33.7,32.94,33.6,6034429
FRT,2017-12-12,130.34,131.41,129.44,130.5,843063
FTI,2017-12-12,28.84,28.94,28.6,28.77,2861268
FTV,2017-12-12,72.95,72.95,72.26,72.52,767127
F,2017-12-12,12.56,12.635,12.51,12.6,54370612
GD,2017-12-12,197.91,198.48,196.07,196.18,1960978
GE,2017-12-12,17.66,18.04,17.65,17.91,66832390
GGP,2017-12-12,23.61,23.89,23.425,23.77,12936955
GILD,2017-12-12,76.05,76.16,74.25,76.09,9281646
GIS,2017-12-12,56.04,56.36,55.97,56.06,2785872
GLW,2017-12-12,32.48,32.815,32.36,32.64,4909008
GM,2017-12-12,41.65,41.77,41.26,41.53,8853086
GOOGL,2017-12-12,1050,1062.5,1044.87,1048.77,1694061
GOOG,2017-12-12,1039.63,1050.31,1033.69,1040.48,1279659
GPC,2017-12-12,93.74,93.96,92.33,92.73,710844
GPN,2017-12-12,99.66,100.73,99.65,100.14,892820
GPS,2017-12-12,33.63,34.205,33.59,33.96,4495398
GRMN,2017-12-12,62,62.08,60.925,61.13,892269
GS,2017-12-12,250.81,258.2,250.685,257.68,3464242
GT,2017-12-12,31.5,31.72,31.34,31.57,2084767
GWW,2017-12-12,223.45,224.23,221.24,222.39,640537
HAL,2017-12-12,45.33,45.8,44.995,45.24,9823464
HAS,2017-12-12,91.59,92.32,90.78,92.02,973666
HBAN,2017-12-12,14.7,14.93,14.61,14.81,9383315
HBI,2017-12-12,20.64,21.09,20.62,20.95,6220733
HCA,2017-12-12,86.37,87.16,86.11,86.45,3107742
HCN,2017-12-12,65.97,66.45,65.585,66.12,2458774
HCP,2017-12-12,26.77,27.3,26.7,27.14,6450496
HD,2017-12-12,182.75,183.21,181.66,181.8,5275512
HES,2017-12-12,45.79,45.94,45.23,45.41,3035068
HIG,2017-12-12,55.5,56.15,55.4,56.03,2634106
HII,2017-12-12,234.3,235.59,233.24,233.54,213637
HLT,2017-12-12,77.57,77.58,76.93,77,2246558
HOG,2017-12-12,50.78,51.43,50.25,51.02,1755786
HOLX,2017-12-12,43.81,43.8233,43.04,43.57,2950904
HON,2017-12-12,153.41,154.62,153,153.74,2959288
HPE,2017-12-12,14.45,14.57,14.35,14.5,12199836
HPQ,2017-12-12,21.1,21.2,20.87,20.98,7174807
HP,2017-12-12,58.84,59.48,58.41,58.81,968340
HRB,2017-12-12,27.5,27.735,27.29,27.54,2337665
HRL,2017-12-12,36.98,37.13,36.765,36.99,2234765
HRS,2017-12-12,142.36,142.79,140.89,141.42,662320
HSIC,2017-12-12,68.27,68.41,67.42,67.81,1961338
HST,2017-12-12,19.86,19.86,19.64,19.85,7561255
HSY,2017-12-12,113.11,113.56,112.18,113.4,901337
HUM,2017-12-12,252.88,255.65,250.83,254.64,898880
IBM,2017-12-12,155.2,157.85,155.16,156.74,6321801
ICE,2017-12-12,71.21,71.37,70.81,71.2,2129280
IDXX,2017-12-12,159.76,159.97,157.11,159.27,351051
IFF,2017-12-12,152.31,152.53,151.48,152.26,186802
ILMN,2017-12-12,214.7,215,211.832,212.64,751471
INCY,2017-12-12,96.95,96.98,94.85,95.4,1548638
INFO,2017-12-12,45.13,45.45,45.04,45.2,1313788
INTC,2017-12-12,43.47,43.62,43.08,43.33,16557398
INTU,2017-12-12,155.33,156.41,154.53,155.85,1021093
IPG,2017-12-12,20.35,20.54,20.13,20.47,3685052
IP,2017-12-12,57.4,57.4,56.54,56.63,2582425
IQV,2017-12-12,101.68,101.83,100.86,101.65,795040
IRM,2017-12-12,39.41,39.49,37.59,37.8,8606861
IR,2017-12-12,88.09,88.11,86.32,86.38,1599308
ISRG,2017-12-12,373.55,374.77,368.51,370.49,1280305
ITW,2017-12-12,165.34,165.635,163.74,163.88,1481270
IT,2017-12-12,119.72,121.005,119.075,120.65,328350
IVZ,2017-12-12,37.17,37.4,36.81,37.17,2837867
JBHT,2017-12-12,111.67,111.67,110.52,111.24,979483
JCI,2017-12-12,37.73,38.29,37.45,38.25,6617588
JEC,2017-12-12,68.46,68.95,68.2,68.39,714464
JNJ,2017-12-12,142.06,143.57,142.04,142.6,8016720
JNPR,2017-12-12,28.43,29.565,28.35,28.92,6974818
JPM,2017-12-12,105.92,107.37,105.54,106.85,15508840
JWN,2017-12-12,45.08,46.39,45.08,45.74,1653300
KEY,2017-12-12,19.83,20.06,19.75,20,8910380
KHC,2017-12-12,78.33,79.09,78.12,78.95,3140797
KIM,2017-12-12,18.24,18.57,18.155,18.41,4652793
KLAC,2017-12-12,103.81,104.03,102.03,103.06,1297789
KMB,2017-12-12,118.28,118.28,116.32,116.4,2040495
KMI,2017-12-12,17.99,18.025,17.72,17.75,13881156
KMX,2017-12-12,68,68.15,66.82,66.86,1379637
KORS,2017-12-12,61.08,61.39,60.62,61.12,2303888
KO,2017-12-12,45.25,45.52,45.06,45.29,13999340
KR,2017-12-12,26.77,26.965,26.2834,26.33,7762686
KSS,2017-12-12,50.42,50.98,50.05,50.29,2984916
KSU,2017-12-12,110.7,110.77,109.19,110.3,1056926
K,2017-12-12,66.62,66.62,65.93,65.95,2145728
LB,2017-12-12,57.95,58.73,57.52,58.32,3578259
LEG,2017-12-12,45.97,46.56,45.97,46.33,638382
LEN,2017-12-12,61.78,62.29,61.41,61.43,2616448
LH,2017-12-12,156.4,156.91,155.25,156.02,481834
LKQ,2017-12-12,40.79,41.42,40.44,40.59,2816345
LLL,2017-12-12,194.16,195.36,193.69,194.39,502186
LLY,2017-12-12,86.49,86.9,85.991,86.71,4252536
LMT,2017-12-12,316.38,316.9,314.91,315.89,1082388
LNC,2017-12-12,77.46,78.21,77.23,77.57,959404
LNT,2017-12-12,44.94,44.99,44,44.01,983020
LOW,2017-12-12,85.53,85.71,84.88,84.99,7125633
LRCX,2017-12-12,184.55,185.37,181.14,181.57,2207180
LUK,2017-12-12,26.09,26.33,26,26.11,2173212
LUV,2017-12-12,63.46,63.945,63.28,63.43,3218768
LYB,2017-12-12,107.66,108.13,106.79,106.99,2484650
L,2017-12-12,50.01,50.49,50.01,50.32,1077933
MAA,2017-12-12,103.15,104.07,101.83,103.88,967841
MAC,2017-12-12,64.61,66.775,64.5005,66.47,4027596
MAR,2017-12-12,128.6,129.02,127.93,128.76,1529245
MAS,2017-12-12,42.47,42.66,42.16,42.19,2506373
MAT,2017-12-12,15.02,15.06,14.585,14.62,9017481
MA,2017-12-12,150.83,153.73,150.61,152.5,3360260
MCD,2017-12-12,173,173.2,171.85,172.23,2805872
MCHP,2017-12-12,86.79,87.04,85.66,85.84,1898172
MCK,2017-12-12,154.46,155.69,153.9,154.55,1981464
MCO,2017-12-12,152.56,153.55,151.98,152.57,438832
MDLZ,2017-12-12,42.77,42.98,42.68,42.88,14930645
MDT,2017-12-12,82.49,82.69,81.8,82,4966525
MET,2017-12-12,53.7,54.06,53.3633,53.67,4704495
MGM,2017-12-12,33.4,33.42,32.64,32.71,7857623
MHK,2017-12-12,277.94,279.84,275.2,275.34,577545
MKC,2017-12-12,101,101.65,100.25,101.07,975779
MLM,2017-12-12,208.08,210.24,206.51,207.25,707971
MMC,2017-12-12,83.95,84.67,83.63,84.65,1686413
MMM,2017-12-12,241.55,241.68,236.12,236.58,2766340
MNST,2017-12-12,62.95,63.5,62.47,62.91,1568167
MON,2017-12-12,117.91,118,117.56,117.66,2870438
MOS,2017-12-12,23.86,24.93,23.84,24.82,9361656
MO,2017-12-12,71.7,72.09,71.05,71.72,8366231
MPC,2017-12-12,64.82,65.29,64.27,64.49,2591904
MRK,2017-12-12,56.87,57.17,56.63,57.07,13792713
MRO,2017-12-12,15.24,15.29,14.895,15.18,10990062
MSFT,2017-12-12,85.31,86.05,85.08,85.58,23924105
MSI,2017-12-12,92.42,93.945,91.82,93.37,872785
MS,2017-12-12,52.83,54.1,52.73,53.85,8151959
MTB,2017-12-12,171.82,173.47,171.025,172.49,945910
MTD,2017-12-12,622.81,626.75,619.28,625.01,113919
MU,2017-12-12,42.69,42.8538,41.71,41.86,28492257
MYL,2017-12-12,39.25,40.18,39.005,39.29,10735600
M,2017-12-12,26,26.365,25.67,25.69,9436107
NAVI,2017-12-12,12.8,13.21,12.77,12.96,4229062
NBL,2017-12-12,27.07,27.1099,26.53,26.85,4181219
NCLH,2017-12-12,54.64,54.64,53.55,53.65,1644211
NDAQ,2017-12-12,79.21,79.63,78.84,79.27,703378
NEE,2017-12-12,158.84,159.4,156.82,157.07,1988733
NEM,2017-12-12,34.62,34.68,34.1977,34.59,6461231
NFLX,2017-12-12,186.01,187.85,184.8183,185.73,4265907
NFX,2017-12-12,30.57,30.57,29.77,30.24,1887195
NI,2017-12-12,27.17,27.2,26.32,26.39,6008143
NKE,2017-12-12,61.81,62.53,61.65,62.17,7358001
NLSN,2017-12-12,37.93,38.215,37.64,37.93,2494074
NOC,2017-12-12,306.22,307.92,305.1,307.28,978300
NOV,2017-12-12,33.43,33.65,33.14,33.14,1859897
NRG,2017-12-12,29.08,29.125,28.68,28.7,4409578
NSC,2017-12-12,142.11,142.16,140.86,141.46,1208072
NTAP,2017-12-12,58.67,58.82,57.76,57.8,2647291
NTRS,2017-12-12,97.58,99.26,97.49,98.55,1123635
NUE,2017-12-12,61.2,62.12,60.9,61.95,4733507
NVDA,2017-12-12,192.9,193.84,189.89,190.84,11375445
NWL,2017-12-12,31,31.57,30.88,31.16,4587083
NWSA,2017-12-12,16.61,16.62,16.14,16.22,2410057
NWS,2017-12-12,17,17,16.45,16.55,563620
OKE,2017-12-12,53.48,53.86,53.11,53.4,2427759
OMC,2017-12-12,74.44,74.88,73.7,74.51,1922110
ORCL,2017-12-12,50,50.71,49.95,50.39,17463957
ORLY,2017-12-12,246.23,247.94,244.65,246.86,986163
OXY,2017-12-12,69.92,70.1501,69.36,70.03,6178724
O,2017-12-12,55.67,55.84,55.27,55.74,1500242
PAYX,2017-12-12,68.9,69.13,68.63,68.71,1087579
PBCT,2017-12-12,18.68,18.83,18.58,18.74,1734018
PCAR,2017-12-12,71.81,72.31,71.22,71.91,2479319
PCG,2017-12-12,53.48,53.88,53.32,53.43,3504369
PCLN,2017-12-12,1715,1733.4,1713.54,1723.72,457244
PDCO,2017-12-12,35.58,36,35.29,35.79,948363
PEG,2017-12-12,52.18,52.54,51.95,52.01,4230492
PEP,2017-12-12,117.6,118.37,117.12,117.4,2664632
PFE,2017-12-12,36.36,36.82,36.25,36.58,22485913
PFG,2017-12-12,71.58,71.81,70.18,70.78,1385377
PGR,2017-12-12,55.18,55.81,55.03,55.15,4154715
PG,2017-12-12,90.45,90.51,89.82,89.85,6558871
PHM,2017-12-12,33.78,34.08,33.62,33.69,3353098
PH,2017-12-12,191.85,192.88,191.65,191.86,704964
PKG,2017-12-12,117.99,117.99,116.82,116.96,582691
PKI,2017-12-12,70.84,71.2,70.62,71.12,546904
PLD,2017-12-12,65.9,66.39,65.41,66.17,1761270
PM,2017-12-12,106.23,107.98,105.87,107.3,4428309
PNC,2017-12-12,143.46,146.24,143.19,145.85,2145133
PNR,2017-12-12,69.77,70.52,69.64,69.68,1100410
PNW,2017-12-12,91,91.26,89.09,89.12,523842
PPG,2017-12-12,115.74,116.25,115.34,115.89,2037387
PPL,2017-12-12,34.55,34.69,34.02,34.04,5924888
PRGO,2017-12-12,85.48,87.56,85.42,85.92,1400364
PRU,2017-12-12,116.68,117,115.57,116.39,1841905
PSA,2017-12-12,209.68,212.41,209.64,211.72,759729
PSX,2017-12-12,99.88,100.13,99,99.07,1670382
PVH,2017-12-12,134.73,134.95,132.61,132.94,781155
PWR,2017-12-12,39.34,39.67,39.07,39.12,1249353
PXD,2017-12-12,159.16,160,156.82,158.99,1248006
PX,2017-12-12,151.92,152.71,150.81,151.34,1508203
PYPL,2017-12-12,73.45,74.31,73,73.62,6573512
QCOM,2017-12-12,64.88,65.11,64.55,64.86,7021185
QRVO,2017-12-12,68.11,68.46,66.52,67.69,1913676
RCL,2017-12-12,125.27,125.58,123.46,123.83,1156087
REGN,2017-12-12,380.65,382.47,375.5,381.72,456416
REG,2017-12-12,67.77,68.75,67.32,68.59,839971
RE,2017-12-12,218.02,220.71,217.735,219.82,793791
RF,2017-12-12,17.1,17.385,17.04,17.31,10875735
RHI,2017-12-12,54.5,55.09,54.05,54.36,678745
RHT,2017-12-12,126.33,127.08,125.16,125.75,1202533
RJF,2017-12-12,89.4,90.41,88.985,89.53,766414
RL,2017-12-12,101.19,101.84,100.09,100.14,745779
RMD,2017-12-12,85.6,86.7,85.2801,85.84,493207
ROK,2017-12-12,191.6,192.8,190.71,190.75,470860
ROP,2017-12-12,256.14,257.47,254.4511,255.42,700537
ROST,2017-12-12,76.74,77.19,76.21,76.41,2096538
RRC,2017-12-12,16.82,16.93,16.26,16.35,7860720
RSG,2017-12-12,65.29,65.44,64.79,64.8,1369330
RTN,2017-12-12,185.91,187.46,185.2646,186.89,1058745
SBAC,2017-12-12,167.54,167.86,164.93,165.67,878611
SBUX,2017-12-12,58.99,59.36,58.87,59.27,6042917
SCG,2017-12-12,42.3,43.83,42.3,42.79,2982652
SCHW,2017-12-12,51,51.98,50.89,51.56,7251146
SEE,2017-12-12,47.88,47.99,47.58,47.71,2269194
SHW,2017-12-12,408.75,409.85,406.32,407.02,355664
SIG,2017-12-12,52.91,54.03,52.51,53.02,1517153
SJM,2017-12-12,117.83,118.75,117.32,117.95,943942
SLB,2017-12-12,64.88,65,64.1,64.18,6487799
SLG,2017-12-12,102.75,103.62,102.74,103.02,682052
SNA,2017-12-12,171.45,171.93,170.29,170.78,350274
SNI,2017-12-12,82.02,82.05,81.33,81.66,737113
SNPS,2017-12-12,87.44,88.53,86.7792,87.58,1538087
SO,2017-12-12,51.56,51.88,51.17,51.19,4031877
SPGI,2017-12-12,171.86,174.07,171.45,172.57,1333258
SPG,2017-12-12,166,167.3,163.475,166.35,4140471
SRCL,2017-12-12,67.38,67.6,66.97,67.3,709175
SRE,2017-12-12,117.07,117.07,114.54,114.69,1608684
STI,2017-12-12,65.18,65.88,64.88,65.54,4405205
STT,2017-12-12,97.71,98.73,97.3,98.18,1248729
STX,2017-12-12,40.67,42.57,40.6,42.12,6354875
STZ,2017-12-12,220.12,223.46,218.38,220.01,1694249
SWKS,2017-12-12,96.24,97.22,95.01,96.47,2639674
SWK,2017-12-12,166.87,168.0098,165.81,165.95,842587
SYF,2017-12-12,37.62,37.86,37.36,37.36,7197824
SYK,2017-12-12,153.03,154.32,152.49,153.67,1078024
SYMC,2017-12-12,29.2,29.26,28.765,28.92,5834805
SYY,2017-12-12,62.06,62.32,61.69,61.84,2543689
TAP,2017-12-12,80.76,81.05,80.09,80.15,952831
TDG,2017-12-12,271.43,271.83,268.4,270,489402
TEL,2017-12-12,95.19,96.1,94.865,95.65,2005440
TGT,2017-12-12,61.76,61.95,60.88,61.02,4769315
TIF,2017-12-12,96.22,96.84,95.5,95.5,1049991
TJX,2017-12-12,73.05,73.78,73.05,73.62,5204354
TMK,2017-12-12,89.75,90.01,89.2,89.77,521418
TMO,2017-12-12,189.41,189.9,187.62,189.49,1301409
TPR,2017-12-12,41.26,42.29,41.24,41.51,2408664
TRIP,2017-12-12,35.06,35.71,35,35.1,2665135
TROW,2017-12-12,101.8,102.96,101.8,102.64,2032914
TRV,2017-12-12,132.82,134.6,132.765,134.35,1405529
TSCO,2017-12-12,67,68,66.61,67.84,1160224
TSN,2017-12-12,82.86,83.079,82.22,82.67,1825079
TSS,2017-12-12,76.55,77.2,76.24,77,868706
TWX,2017-12-12,91.2,91.28,90.19,90.65,6198013
TXN,2017-12-12,98.7,99.19,98.23,98.43,6083109
TXT,2017-12-12,54.68,55.05,54.56,54.57,842074
T,2017-12-12,37.03,38.17,36.98,38.1,46399912
UAA,2017-12-12,13.51,13.72,13.38,13.59,3238197
UAL,2017-12-12,64.45,64.52,63.36,63.36,2827863
UA,2017-12-12,12.18,12.42,12.08,12.38,3510211
UDR,2017-12-12,39.13,39.42,39.02,39.37,1497469
UHS,2017-12-12,112.97,114.125,111.87,112.44,1025252
ULTA,2017-12-12,216.25,217.225,210.72,214.87,1860142
UNH,2017-12-12,222.31,223.42,221.26,222.49,2294112
UNM,2017-12-12,56.82,56.82,55.94,56.4,2475199
UNP,2017-12-12,129.35,131.01,128.61,130.7,5334068
UPS,2017-12-12,117.91,118.88,117.61,118.16,2540981
URI,2017-12-12,164,165.85,163.16,163.65,832302
USB,2017-12-12,54.65,55.81,54.65,55.5,6037346
UTX,2017-12-12,123.53,124.159,122.965,123.48,3528266
VAR,2017-12-12,111.05,111.71,110.32,111.45,454001
VFC,2017-12-12,72.64,72.93,72.38,72.53,2331442
VIAB,2017-12-12,29.56,29.74,29.05,29.59,2878167
VLO,2017-12-12,87.4,87.695,86.8,86.94,2515284
VMC,2017-12-12,123.09,124.87,120.905,121.51,1225791
VNO,2017-12-12,77.3,78.02,77.04,77.71,908807
VRSK,2017-12-12,94.48,94.85,93.73,94.6,972403
VRSN,2017-12-12,114.51,114.805,113.91,114.37,566072
VRTX,2017-12-12,140.04,142.08,140.04,140.91,1010253
VTR,2017-12-12,63.47,64.26,63.33,63.82,1399423
VZ,2017-12-12,52.35,53.34,52.33,53.19,22901150
V,2017-12-12,112.37,113.7297,112,113.46,8754436
WAT,2017-12-12,197.94,198.26,197,197.5,429871
WBA,2017-12-12,71.81,72.15,70.93,72.01,4421499
WDC,2017-12-12,81.59,82.75,81.13,81.77,2604084
WEC,2017-12-12,68.88,69.07,67.6,67.66,2345002
WFC,2017-12-12,58.71,60.56,58.71,60.33,25040438
WHR,2017-12-12,168.64,168.79,165.98,166.51,859185
WLTW,2017-12-12,154.79,155.39,154.22,155.2,731108
WMB,2017-12-12,28.93,29.275,28.75,29.08,4871152
WMT,2017-12-12,96.85,97.24,96.6,96.7,7810642
WM,2017-12-12,85.13,85.485,84.525,84.64,2224012
WRK,2017-12-12,64.66,64.87,63.8,63.94,1525742
WU,2017-12-12,19.49,19.66,19.305,19.5,3672536
WYNN,2017-12-12,162.44,164.46,162.19,162.31,1610864
WYN,2017-12-12,112.95,113.07,111.84,111.98,692941
WY,2017-12-12,35.87,35.93,35.58,35.63,3228457
XEC,2017-12-12,113.06,113.88,111.11,113.57,989723
XEL,2017-12-12,51.36,51.4,50.51,50.54,3308280
XLNX,2017-12-12,68.01,68.4,67.45,67.68,1876415
XL,2017-12-12,36.97,37.22,36.88,37.03,1252780
XOM,2017-12-12,83.09,83.38,82.7,82.76,11307030
XRAY,2017-12-12,65.1,65.405,64.86,64.99,1066688
XRX,2017-12-12,29.67,29.98,29.6,29.74,2864342
XYL,2017-12-12,67.53,67.96,66.8,67.54,999170
YUM,2017-12-12,82.31,82.42,81.645,81.99,1628520
ZBH,2017-12-12,113.64,114.46,113.39,113.54,1594403
ZION,2017-12-12,50.03,50.605,49.885,50.46,2432744
ZTS,2017-12-12,71.77,72.66,71.64,72.23,1939851
AAL,2017-12-13,50.58,50.75,49.85,50.09,3035241
AAPL,2017-12-13,172.5,173.54,172,172.27,23818447
AAP,2017-12-13,103.63,103.72,101.86,102.5,1093054
ABBV,2017-12-13,96.6,98.87,96.6,97.35,6148667
ABC,2017-12-13,87.54,89.24,87.36,88.48,1391586
ABT,2017-12-13,55.67,55.76,54.8,55.06,9962307
ACN,2017-12-13,151.81,152.75,150.41,151.42,1596836
ADBE,2017-12-13,173.5,177.42,173.29,176.83,4591716
ADI,2017-12-13,85.82,85.925,85.13,85.18,2067998
ADM,2017-12-13,41.69,41.7,39.95,40.05,5374077
ADP,2017-12-13,117.29,117.63,116.7,117.02,1205694
ADSK,2017-12-13,107.03,107.89,105.51,106.02,1982883
ADS,2017-12-13,237.5,238.31,233.29,234,589058
AEE,2017-12-13,60.8,61.78,60.32,61.25,2028795
AEP,2017-12-13,76.65,77.07,76.27,76.51,2301743
AES,2017-12-13,10.76,10.77,10.54,10.65,5795690
AET,2017-12-13,180.98,182.16,178.97,179.11,4735297
AFL,2017-12-13,88.65,89.03,88.415,88.49,1386411
AGN,2017-12-13,171,172.59,168.25,169.24,2225009
AIG,2017-12-13,59.92,59.93,58.92,58.97,5373139
AIV,2017-12-13,44,44.06,43.71,43.89,767485
AIZ,2017-12-13,100.26,100.34,98.75,98.82,366477
AJG,2017-12-13,65.04,65.04,63.96,64.21,1926122
AKAM,2017-12-13,56.98,57.18,56.56,56.66,2633169
ALB,2017-12-13,130.37,131.1,129.78,130.1,960768
ALGN,2017-12-13,234.53,237.5,234.53,235.63,739236
ALK,2017-12-13,69.84,69.97,68.75,69.02,1633793
ALLE,2017-12-13,82.52,83.21,81.85,82.64,732399
ALL,2017-12-13,103.3,104.18,103.09,103.32,2297621
ALXN,2017-12-13,113.94,114.93,112.26,113.54,1873365
AMAT,2017-12-13,50.81,51.08,50.57,50.76,13858344
AMD,2017-12-13,9.97,10.21,9.95,10.11,41494800
AME,2017-12-13,72.05,72.3,71.675,71.71,740815
AMGN,2017-12-13,176.87,178.22,175.97,177.38,3166850
AMG,2017-12-13,197.5,198.39,195.64,195.72,300892
AMP,2017-12-13,168.06,168.37,166.42,166.42,846565
AMT,2017-12-13,143.48,145.59,143.48,143.73,1726385
AMZN,2017-12-13,1170,1170.87,1160.27,1164.13,2616760
ANDV,2017-12-13,110.54,111.29,108.84,108.9,1866265
ANSS,2017-12-13,145.78,146.34,144.06,144.76,346309
ANTM,2017-12-13,229.74,232.95,228.36,232.06,2604697
AON,2017-12-13,138.3,138.66,136.47,136.56,1236407
AOS,2017-12-13,61.05,61.35,60.95,60.97,638930
APA,2017-12-13,39.83,40.39,39.45,39.8,3784688
APC,2017-12-13,48.57,48.675,47.93,48.26,4412721
APD,2017-12-13,163.1,163.4,161.93,162.49,860038
APH,2017-12-13,89.64,90.01,89.07,89.5,882995
APTV,2017-12-13,85.99,86.07,83.44,83.56,2130947
ARE,2017-12-13,131.18,132.22,131.01,131.16,777805
ARNC,2017-12-13,24.65,25.54,24.61,25.18,3949453
ATVI,2017-12-13,64.85,65.28,64.3,64.6,5536574
AVB,2017-12-13,184.31,184.4,181.77,182.31,508961
AVGO,2017-12-13,260.41,263.29,260.18,262.03,2694628
AVY,2017-12-13,114.34,114.639,113.93,114.37,522023
AWK,2017-12-13,89.41,90.64,89.3,89.93,989004
AXP,2017-12-13,99.12,99.31,97.76,97.78,3463939
AYI,2017-12-13,173,173,160.88,167.44,1368470
AZO,2017-12-13,715.35,716.34,703.14,708.21,303732
A,2017-12-13,67.23,67.66,66.64,66.68,1684618
BAC,2017-12-13,29.31,29.44,28.83,28.84,79980564
BAX,2017-12-13,64.37,64.96,64.1,64.72,3067413
BA,2017-12-13,290.5,295.85,289.7,291.84,5003328
BBT,2017-12-13,50.11,50.3,49.4,49.42,3301713
BBY,2017-12-13,63.75,64.71,63.47,64.39,3489977
BDX,2017-12-13,218.76,220.61,218.39,218.94,994178
BEN,2017-12-13,44.16,44.61,43.67,43.69,2671155
BF.B,2017-12-13,65.29,65.88,65.2,65.34,1061276
BHF,2017-12-13,59.79,60.24,59.31,59.37,946954
BHGE,2017-12-13,30.9,31.02,30.09,30.33,5404062
BIIB,2017-12-13,328.21,332.845,327.25,330.71,1129245
BK,2017-12-13,54.99,55.2,54.36,54.38,4294947
BLK,2017-12-13,517.02,518.88,511.4,512.55,482113
BLL,2017-12-13,38.9,39.09,38.56,38.64,3298527
BMY,2017-12-13,63.14,63.97,63,63.47,4352438
BRK.B,2017-12-13,198.56,199.63,197.35,197.4,4151856
BSX,2017-12-13,25.62,26,25.6,25.71,9586829
BWA,2017-12-13,53.53,53.64,52.3,52.32,1208293
BXP,2017-12-13,126.37,127.04,125.81,126.37,761165
CAG,2017-12-13,37.63,37.67,37.16,37.34,3420912
CAH,2017-12-13,60.12,60.9,60.05,60.57,2376662
CAT,2017-12-13,144.18,149.05,144.07,148.57,6486536
CA,2017-12-13,33.56,33.65,33.28,33.36,1544926
CBG,2017-12-13,43.36,43.67,43.01,43.2,1589988
CBOE,2017-12-13,127.82,128.3,126.1153,126.28,1591362
CBS,2017-12-13,57.89,58.15,57.125,57.17,3145222
CB,2017-12-13,150.72,150.72,148.39,148.44,1236869
CCI,2017-12-13,111.19,112.46,110.91,111.37,1838021
CCL,2017-12-13,66.35,66.76,65.36,65.41,3275124
CDNS,2017-12-13,43.31,43.5399,43.02,43.06,3443421
CELG,2017-12-13,109.28,109.94,107.33,108.2,5523399
CERN,2017-12-13,70.58,70.75,69.31,69.66,3394558
CFG,2017-12-13,41.9,42.34,41.31,41.34,3995198
CF,2017-12-13,40.77,41.41,40.6,41.26,3007935
CHD,2017-12-13,48.42,48.5,47.89,48.13,1787058
CHK,2017-12-13,3.83,3.8587,3.71,3.72,16893913
CHRW,2017-12-13,88.09,88.54,87.58,87.77,1523452
CHTR,2017-12-13,331.35,334.15,323.77,329,2059077
CINF,2017-12-13,74.6,74.6,73.37,73.68,641665
CI,2017-12-13,208.44,209.37,207.14,207.92,1038705
CLX,2017-12-13,145.32,147.38,145.165,146.61,849910
CL,2017-12-13,72.69,73.795,72.64,73.35,3817748
CMA,2017-12-13,85.81,86.45,84.73,84.81,1626558
CMCSA,2017-12-13,39.51,39.54,38.5,38.58,27981080
CME,2017-12-13,153.1,153.55,151.35,151.61,1285927
CMG,2017-12-13,322,325.71,317.45,319.7,961954
CMI,2017-12-13,169,170.88,168.21,169.58,1185392
CMS,2017-12-13,49.24,49.51,49.04,49.25,1569471
CNC,2017-12-13,100.86,102.38,100.79,101.19,1989827
CNP,2017-12-13,28.45,28.5,28.22,28.4,3999026
COF,2017-12-13,96.25,96.4,94.7,94.72,1906983
COG,2017-12-13,27.58,28.07,27.44,27.76,4039724
COL,2017-12-13,134.4,134.81,134.11,134.21,1484614
COO,2017-12-13,228.88,230.38,223.92,224.19,637059
COP,2017-12-13,51.92,52.09,51.58,51.68,4906794
COST,2017-12-13,188.53,190.12,187.8,188.28,3062856
COTY,2017-12-13,18.68,19.48,18.66,19.42,7893387
CPB,2017-12-13,49.6,49.69,48.64,49.19,2855459
CRM,2017-12-13,103.82,104.6,103.705,103.94,4067507
CSCO,2017-12-13,38.09,38.37,38,38.15,20199475
CSRA,2017-12-13,29.25,30.14,29.21,29.88,1689834
CSX,2017-12-13,57.29,58.35,57.07,57.69,6821419
CTAS,2017-12-13,157.6,158.86,157.03,157.29,506824
CTL,2017-12-13,16.07,16.96,16,16.75,25127766
CTSH,2017-12-13,71.8,72.12,71.06,71.19,3128971
CTXS,2017-12-13,87.71,87.99,86.78,87.15,1098610
CVS,2017-12-13,72.77,72.9,71,71.62,9940380
CVX,2017-12-13,119.43,120.17,118.68,119.93,4399835
CXO,2017-12-13,139.45,140.17,138.13,138.29,856644
C,2017-12-13,75.95,76.315,75.05,75.14,20231575
DAL,2017-12-13,53.81,53.97,53.13,53.63,6289264
DE,2017-12-13,151.68,153.34,151.26,151.95,1608179
DFS,2017-12-13,74.84,75.1,73.73,73.82,2213066
DGX,2017-12-13,96.96,97.69,96.53,97.14,1126441
DG,2017-12-13,91.23,92.26,91,91.64,2373892
DHI,2017-12-13,50.21,50.34,49.79,49.81,3685498
DHR,2017-12-13,93.8,94.36,93.605,94.15,2377233
DISCA,2017-12-13,19.6,19.92,19.115,19.79,5523706
DISCK,2017-12-13,18.28,18.58,17.805,18.5,4063233
DISH,2017-12-13,49.82,50.32,48.79,48.99,2639023
DIS,2017-12-13,108.15,108.19,106.75,107.61,10368257
DLR,2017-12-13,115.14,115.929,115.02,115.31,1226017
DLTR,2017-12-13,106,106.55,105.25,105.59,2185153
DOV,2017-12-13,97.04,97.27,96.1,96.18,836270
DPS,2017-12-13,93.33,94.01,92.74,93.76,1201226
DRE,2017-12-13,27.76,27.93,27.57,27.72,2439867
DRI,2017-12-13,87.05,87.91,86.84,87.6,1254314
DTE,2017-12-13,114.14,114.483,113.64,113.82,796691
DUK,2017-12-13,87.43,88.19,87.15,87.56,3938156
DVA,2017-12-13,70.25,71.44,69.52,71.3,2478813
DVN,2017-12-13,38.41,38.52,37.98,38.12,3056662
DWDP,2017-12-13,70.68,71.05,70.42,70.56,9708476
DXC,2017-12-13,94.77,96,94.61,94.95,1626653
D,2017-12-13,83.74,84.73,83.43,84.11,2460927
EA,2017-12-13,107.71,108.31,105.22,105.54,3790114
EBAY,2017-12-13,37.46,37.64,37.33,37.4,5901802
ECL,2017-12-13,135.01,135.74,134.55,135,801046
ED,2017-12-13,88.46,88.81,87.7,87.98,2109266
EFX,2017-12-13,118.5,118.55,116.9,117.4,1317109
EIX,2017-12-13,69.43,70.5,68.66,69.8,4615756
EL,2017-12-13,124.95,128.57,124.9,127.95,2379604
EMN,2017-12-13,93.01,93.47,92.8,93.08,942098
EMR,2017-12-13,66.9,67.55,66.8101,67.2,3306823
EOG,2017-12-13,100.46,100.72,99.71,99.94,1426884
EQIX,2017-12-13,454.71,457.97,450.25,451.28,638510
EQR,2017-12-13,66.45,66.62,65.54,65.63,1335635
EQT,2017-12-13,55.65,57.57,55.65,56.81,3632868
ESRX,2017-12-13,68.91,69.3,67.97,68.57,3723740
ESS,2017-12-13,251.65,251.65,247.46,247.98,367906
ES,2017-12-13,64.8,65.52,64.43,65.08,1931787
ETFC,2017-12-13,49.66,49.76,48.66,48.7,4020315
ETN,2017-12-13,77.96,78.49,77.54,77.57,2148054
ETR,2017-12-13,83.36,83.8,82.97,83.32,1228513
EVHC,2017-12-13,33.24,33.68,32,33.37,4039479
EW,2017-12-13,116.03,116.54,115.31,115.4,1427933
EXC,2017-12-13,41,41.49,40.86,41.13,8641586
EXPD,2017-12-13,64.25,65.05,63.91,64.8,1212253
EXPE,2017-12-13,119.01,119.72,118.22,118.55,2019987
EXR,2017-12-13,88.5,88.56,87.58,87.6,961672
FAST,2017-12-13,53.1,53.46,52.91,53.11,1699598
FBHS,2017-12-13,67.39,67.775,67.14,67.32,704656
FB,2017-12-13,177.3,179.16,177.25,178.3,14615718
FCX,2017-12-13,15.7,16.35,15.68,16.32,27314271
FDX,2017-12-13,240.39,243.48,239.5,242.02,1204769
FE,2017-12-13,32.74,32.76,32.27,32.27,4284643
FFIV,2017-12-13,134.2,134.2,130.86,131,1075558
FISV,2017-12-13,131.46,132.07,130.28,130.81,866025
FIS,2017-12-13,94.07,95.18,93.98,94.26,1496521
FITB,2017-12-13,30.4,30.65,29.9,29.94,6761857
FLIR,2017-12-13,46.89,47.6,46.89,47.38,1470373
FLR,2017-12-13,50.29,50.48,49.89,50.03,1095613
FLS,2017-12-13,41.21,41.35,40.83,41.02,1111005
FL,2017-12-13,44.46,45.9141,44.39,45.35,3756672
FMC,2017-12-13,90.15,91.14,89.77,90.71,915354
FOXA,2017-12-13,33.77,33.78,32.38,32.75,21815482
FOX,2017-12-13,33.58,33.58,32.06,32.34,7502713
FRT,2017-12-13,130.66,131.94,130.19,131.37,463776
FTI,2017-12-13,28.59,28.845,28.41,28.61,2912774
FTV,2017-12-13,72.47,73.03,72.18,72.41,943446
F,2017-12-13,12.61,12.725,12.59,12.63,31858995
GD,2017-12-13,196.67,198.14,196.39,196.63,1417919
GE,2017-12-13,17.92,17.99,17.76,17.76,42104460
GGP,2017-12-13,23.67,23.87,23.56,23.69,6419394
GILD,2017-12-13,76.31,77.15,76.27,76.58,9968840
GIS,2017-12-13,56.06,56.58,55.84,56.47,4274093
GLW,2017-12-13,32.61,32.64,32.28,32.29,5254989
GM,2017-12-13,41.54,41.91,41.39,41.4,9969201
GOOGL,2017-12-13,1052.08,1055.48,1046.58,1051.39,1384038
GOOG,2017-12-13,1046.12,1046.66,1038.38,1040.61,1282677
GPC,2017-12-13,92.58,93.81,92.58,93.26,706825
GPN,2017-12-13,100.43,101.37,99.07,99.36,1049833
GPS,2017-12-13,33.83,34.41,33.83,34.26,4762650
GRMN,2017-12-13,61.09,61.19,60.76,60.83,1188775
GS,2017-12-13,257.81,260.5,255.56,255.56,3482341
GT,2017-12-13,31.5,31.97,31.47,31.77,2076435
GWW,2017-12-13,223.1,224.56,221.47,224.3,492473
HAL,2017-12-13,45.2,45.4,44.49,44.76,7717137
HAS,2017-12-13,92.39,96,92.03,95.45,2173995
HBAN,2017-12-13,14.84,14.91,14.56,14.58,7884288
HBI,2017-12-13,20.89,21.5,20.89,21.24,6043054
HCA,2017-12-13,86.53,88.3,85.44,87.59,3067346
HCN,2017-12-13,66.34,66.87,66.26,66.41,2331169
HCP,2017-12-13,27.23,27.4293,26.92,26.97,5779256
HD,2017-12-13,182.01,183.67,182,183.03,5177363
HES,2017-12-13,45.41,45.48,44.01,44.1,4309080
HIG,2017-12-13,55.89,56.04,55.47,55.55,3273684
HII,2017-12-13,234.38,237.88,233.58,235.09,468871
HLT,2017-12-13,77.22,77.62,76.74,76.75,2245620
HOG,2017-12-13,50.93,51.35,50.5,51.01,1277905
HOLX,2017-12-13,43.75,43.92,43.35,43.68,2885046
HON,2017-12-13,153.45,156.53,153.12,155.8,5064191
HPE,2017-12-13,14.46,14.55,14.32,14.32,8640769
HPQ,2017-12-13,20.94,20.98,20.76,20.85,9156695
HP,2017-12-13,59.03,59.43,57.62,57.92,791061
HRB,2017-12-13,27.57,27.69,27.28,27.31,2633522
HRL,2017-12-13,37.1,37.28,36.93,37.12,1219063
HRS,2017-12-13,141.33,143.56,141.18,141.94,657565
HSIC,2017-12-13,67.97,69.04,67.65,68.7,1651326
HST,2017-12-13,19.87,19.94,19.77,19.85,7764189
HSY,2017-12-13,113.27,113.67,112.89,113.16,974282
HUM,2017-12-13,254.63,258.07,253.24,256.24,1004063
IBM,2017-12-13,156.6,156.73,153.89,153.91,5661618
ICE,2017-12-13,71.03,71.48,70.45,70.48,2007859
IDXX,2017-12-13,159.54,160.24,158.08,158.2,462186
IFF,2017-12-13,152.56,153.33,150.45,153.04,361116
ILMN,2017-12-13,213.61,215.23,213,214.55,502754
INCY,2017-12-13,95.6,99.5185,95.1552,98.1,1323276
INFO,2017-12-13,45.34,45.53,44.93,44.99,1770713
INTC,2017-12-13,43.65,43.66,43.24,43.34,21399460
INTU,2017-12-13,156.35,157.76,156.01,156.48,1425978
IPG,2017-12-13,19.38,20.27,18.99,20.15,7538013
IP,2017-12-13,56.68,57.21,56.47,56.48,1592358
IQV,2017-12-13,101.83,103.28,101.3,102.22,1265417
IRM,2017-12-13,37.95,38.42,37.75,38.34,7926987
IR,2017-12-13,86.45,87.48,85.7,87.13,1992301
ISRG,2017-12-13,370.49,373.07,368.53,371.08,1070011
ITW,2017-12-13,164.11,165.22,163.435,163.82,2143061
IT,2017-12-13,120.56,121.78,120.38,121.33,334100
IVZ,2017-12-13,37.24,37.72,36.92,36.96,3618145
JBHT,2017-12-13,111.15,112.81,110.79,111.87,1089192
JCI,2017-12-13,38.09,38.22,37.65,37.66,5143601
JEC,2017-12-13,68.63,69.35,67.92,68.16,906923
JNJ,2017-12-13,142.5,143.43,142.21,142.89,6118375
JNPR,2017-12-13,29,29.26,28.31,29.11,4061893
JPM,2017-12-13,106.7,107.11,105.48,105.51,15020293
JWN,2017-12-13,45.89,46.49,45.56,46.27,1383989
KEY,2017-12-13,19.97,20.15,19.69,19.7,9142091
KHC,2017-12-13,79.25,79.6,78.7699,79.28,3028316
KIM,2017-12-13,18.46,18.71,18.34,18.41,3678199
KLAC,2017-12-13,103.26,104.27,102.31,103.87,1169933
KMB,2017-12-13,116.44,118.25,116.14,117.39,2334791
KMI,2017-12-13,17.76,17.93,17.73,17.85,13765167
KMX,2017-12-13,66.91,67.79,66.135,67.47,1614619
KORS,2017-12-13,60.96,61.36,60.8,61.1,1630897
KO,2017-12-13,45.45,46.05,45.4,45.9,12418663
KR,2017-12-13,26.36,26.89,26.04,26.69,10837918
KSS,2017-12-13,50.47,51.29,50.39,50.72,4153623
KSU,2017-12-13,110.16,111.69,109.945,110.96,957758
K,2017-12-13,66.22,66.32,65.79,65.83,3051268
LB,2017-12-13,58.57,59.2,58.174,58.82,3362301
LEG,2017-12-13,46.34,46.72,46.16,46.28,890474
LEN,2017-12-13,61.71,61.82,61.04,61.11,2756546
LH,2017-12-13,155.36,156.77,154.59,156.26,456046
LKQ,2017-12-13,40.53,40.7,39.82,40.07,2894738
LLL,2017-12-13,194.14,196.4,193.89,193.97,364933
LLY,2017-12-13,86.41,89.0899,86.34,87.89,5786811
LMT,2017-12-13,316.66,319.835,316.3,317.79,862435
LNC,2017-12-13,77.37,77.56,75.82,75.85,1210698
LNT,2017-12-13,44.24,44.59,44.02,44.29,1387936
LOW,2017-12-13,85.35,85.79,85.11,85.6,5956713
LRCX,2017-12-13,181.75,184.8222,181.28,181.31,3228685
LUK,2017-12-13,26.04,26.085,25.49,25.51,3103954
LUV,2017-12-13,63.7,63.72,63.02,63.14,4194119
LYB,2017-12-13,107.26,107.6,106.44,107.5,2463131
L,2017-12-13,50.26,50.39,49.87,49.9,975855
MAA,2017-12-13,103.9,104.215,102.345,102.57,833081
MAC,2017-12-13,66.7,67.1225,65.97,66.77,1765260
MAR,2017-12-13,128.88,129.64,128.35,128.47,2119587
MAS,2017-12-13,42.18,42.33,42.02,42.02,2653348
MAT,2017-12-13,14.63,15.62,14.56,15.59,8026656
MA,2017-12-13,152.5,153.44,151.66,151.69,3618746
MCD,2017-12-13,172.44,173.96,172.4,173.55,2554009
MCHP,2017-12-13,86.41,86.94,85.94,86.4,1482452
MCK,2017-12-13,154.28,157.04,153.75,155.21,1461079
MCO,2017-12-13,152.73,152.92,150.13,150.17,825345
MDLZ,2017-12-13,42.88,43.13,42.68,42.94,9000679
MDT,2017-12-13,81.8,82.16,81.53,81.92,4473330
MET,2017-12-13,53.5,53.605,52.76,52.84,4944368
MGM,2017-12-13,32.96,33.4,32.86,33.16,9453278
MHK,2017-12-13,275.23,277.82,274.15,275.51,533735
MKC,2017-12-13,101.47,101.47,100.35,100.96,683891
MLM,2017-12-13,207.27,209.32,206.14,208.01,453592
MMC,2017-12-13,84.52,84.68,83.08,83.4,2776272
MMM,2017-12-13,236.91,239.59,236.63,239.11,2707874
MNST,2017-12-13,63.16,63.62,63,63.51,1675701
MON,2017-12-13,117.8,118.1,117.5,118.09,2878270
MOS,2017-12-13,24.95,25.19,24.52,24.69,5562631
MO,2017-12-13,71.84,72.65,71.75,72.32,5975192
MPC,2017-12-13,64.3,64.41,63.8,64.15,2966069
MRK,2017-12-13,56.94,57.37,56.645,56.91,13342531
MRO,2017-12-13,15.19,15.42,15.105,15.2,14765400
MSFT,2017-12-13,85.74,86,85.17,85.35,22062679
MSI,2017-12-13,93.31,94.69,93.002,93.94,907215
MS,2017-12-13,53.96,54.25,53.12,53.18,10568359
MTB,2017-12-13,172.73,173.77,170.74,171.02,514155
MTD,2017-12-13,625.27,633.345,625.27,626.39,120358
MU,2017-12-13,42.22,43.1,41.97,42.05,28565581
MYL,2017-12-13,39.35,39.99,39.11,39.53,6082461
M,2017-12-13,25.72,26.23,25.48,25.83,9430828
NAVI,2017-12-13,12.94,13.305,12.9,12.94,6669738
NBL,2017-12-13,26.85,26.91,26.45,26.69,5055464
NCLH,2017-12-13,53.93,53.93,53.09,53.16,1239618
NDAQ,2017-12-13,79.26,79.5,78.13,78.21,695355
NEE,2017-12-13,157.63,158.04,155.8001,156.47,3603005
NEM,2017-12-13,34.65,36.02,34.57,35.75,7527258
NFLX,2017-12-13,186.1,188.69,185.41,187.86,4710041
NFX,2017-12-13,30.3,30.3,29.025,29.07,2078790
NI,2017-12-13,26.43,26.66,26.34,26.43,3886503
NKE,2017-12-13,62.22,64.46,62.02,64.3,16072573
NLSN,2017-12-13,37.83,37.98,36.77,36.95,2948412
NOC,2017-12-13,306.96,311.0848,306.96,308.46,746329
NOV,2017-12-13,33.22,33.41,32.38,32.59,4287291
NRG,2017-12-13,28.81,28.81,28.07,28.15,3664058
NSC,2017-12-13,141.36,143.35,141.28,141.83,1425501
NTAP,2017-12-13,57.95,58.32,57.71,57.78,2974164
NTRS,2017-12-13,98.67,99.05,97.38,97.48,1064354
NUE,2017-12-13,61.7,62,61.041,61.85,2951106
NVDA,2017-12-13,192.5,192.55,185.88,186.18,13856992
NWL,2017-12-13,31.18,31.66,31.07,31.4,3962945
NWSA,2017-12-13,16.27,16.33,16.17,16.28,3082983
NWS,2017-12-13,16.55,16.65,16.4,16.5,839886
OKE,2017-12-13,53.47,53.54,53.1,53.22,1861719
OMC,2017-12-13,73.84,74.66,73.41,73.71,2019357
ORCL,2017-12-13,50.33,50.51,50.01,50.05,17196888
ORLY,2017-12-13,251.67,253.45,245.625,245.92,1223054
OXY,2017-12-13,69.89,70.119,69.71,69.97,3985824
O,2017-12-13,55.89,57.16,55.89,56.87,2421727
PAYX,2017-12-13,68.9,69.12,68.48,68.82,1887585
PBCT,2017-12-13,18.78,18.92,18.57,18.67,2783741
PCAR,2017-12-13,70.8,71.17,69.93,70.1,1590657
PCG,2017-12-13,53.67,53.79,52.94,53.09,4851028
PCLN,2017-12-13,1732,1746.11,1725.17,1742.61,385982
PDCO,2017-12-13,35.83,36.39,35.49,35.99,1073900
PEG,2017-12-13,52.02,52.45,51.88,52.18,3326062
PEP,2017-12-13,117.51,118.21,117.48,117.8,3193861
PFE,2017-12-13,36.57,36.8,36.47,36.64,15787247
PFG,2017-12-13,70.76,71.04,70.24,70.25,1024641
PGR,2017-12-13,55.24,56.23,55.15,55.86,3407800
PG,2017-12-13,90.02,91.41,89.965,90.88,7141017
PHM,2017-12-13,33.81,33.86,33.28,33.32,4116773
PH,2017-12-13,191.55,195.3,191.5,194.71,959016
PKG,2017-12-13,116.71,117.73,116.71,116.98,611301
PKI,2017-12-13,71.42,71.95,71.235,71.31,624393
PLD,2017-12-13,66.19,66.58,65.685,65.76,2232994
PM,2017-12-13,107.09,108.665,106.98,108.24,5898350
PNC,2017-12-13,145.35,145.89,143.75,143.83,1989686
PNR,2017-12-13,69.55,70.17,69.27,69.64,1163372
PNW,2017-12-13,89.41,89.92,89.01,89.3,613466
PPG,2017-12-13,116.08,116.96,116.02,116.25,1292135
PPL,2017-12-13,34.24,34.24,33.87,33.87,5283531
PRGO,2017-12-13,86.19,86.615,85.4,86.02,1106478
PRU,2017-12-13,116.08,116.37,113.93,113.95,1759715
PSA,2017-12-13,211.27,213,211.04,212.56,730386
PSX,2017-12-13,99.33,100.39,98.99,99.99,1912677
PVH,2017-12-13,132.75,134.3,132.6,132.61,791393
PWR,2017-12-13,39.08,39.08,38.26,38.29,1606999
PXD,2017-12-13,159.09,159.69,156.12,157.06,947149
PX,2017-12-13,152.35,152.35,150.76,151.27,1183609
PYPL,2017-12-13,74.08,75.42,73.77,74.09,7196416
QCOM,2017-12-13,64.98,65.425,64.83,64.9,6490388
QRVO,2017-12-13,68.14,69.085,67.06,67.29,1565277
RCL,2017-12-13,123.74,123.84,121.57,121.69,1103234
REGN,2017-12-13,382.05,389.82,380.34,386.67,570570
REG,2017-12-13,68.77,69.23,68.37,68.76,937101
RE,2017-12-13,219.35,220.27,216.3,216.92,668096
RF,2017-12-13,17.28,17.405,17.07,17.08,12384953
RHI,2017-12-13,54.35,55.02,54.04,54.35,732547
RHT,2017-12-13,126.21,127.95,125.85,126.49,1383719
RJF,2017-12-13,89.6,89.6,87.86,87.86,832234
RL,2017-12-13,96.16,97.63,95.73,96.22,2190366
RMD,2017-12-13,85.33,85.98,85.01,85.01,656676
ROK,2017-12-13,191.26,193.16,190.98,191.46,660810
ROP,2017-12-13,255.14,257.48,253.5,255.9,447398
ROST,2017-12-13,76.68,77.57,76.52,76.97,2014162
RRC,2017-12-13,16.41,16.485,16.1501,16.24,6709471
RSG,2017-12-13,64.68,65.44,64.49,65.14,1475784
RTN,2017-12-13,187.16,190.43,187.03,188.65,1045741
SBAC,2017-12-13,166.4,167.59,165.05,165.43,954375
SBUX,2017-12-13,59.44,59.89,59.3,59.49,7726299
SCG,2017-12-13,42.75,42.885,42.08,42.53,2676913
SCHW,2017-12-13,51.45,51.45,50.31,50.33,8193384
SEE,2017-12-13,47.69,48.44,47.54,48.25,3012209
SHW,2017-12-13,407.42,408.56,405.36,405.45,506171
SIG,2017-12-13,53,54.905,52.7,53.89,2067506
SJM,2017-12-13,117.93,118.86,117.59,118.15,579711
SLB,2017-12-13,64.12,64.53,63.28,63.3,7485578
SLG,2017-12-13,103.18,103.64,102.9,102.9,699475
SNA,2017-12-13,170.45,172.09,170.06,170.28,415004
SNI,2017-12-13,81.72,81.83,80.76,81.56,1498355
SNPS,2017-12-13,88.05,89.2,87.88,88.25,1234714
SO,2017-12-13,51.35,51.925,51.27,51.68,5115794
SPGI,2017-12-13,172.54,173.22,168.94,169.01,2066854
SPG,2017-12-13,166.77,168.34,165.2,165.83,1878268
SRCL,2017-12-13,67.64,67.86,66,66.04,840565
SRE,2017-12-13,115.31,115.93,114.67,115.24,1867801
STI,2017-12-13,65.67,66.11,64.51,64.57,4578469
STT,2017-12-13,98.83,100.9,98.21,99.18,2783614
STX,2017-12-13,42.37,42.645,41.94,42.08,4509096
STZ,2017-12-13,219.83,220.83,217.96,218.58,1104763
SWKS,2017-12-13,97.07,97.5,95.59,95.86,1977730
SWK,2017-12-13,165.95,167.25,165.73,166.05,986773
SYF,2017-12-13,37.4,37.54,36.6,36.64,8078735
SYK,2017-12-13,153.77,154.2,152.96,153.31,1358810
SYMC,2017-12-13,28.94,29.0623,28.38,28.63,6166118
SYY,2017-12-13,61.69,62.08,61.56,61.62,2237551
TAP,2017-12-13,80.11,80.23,79.21,79.5,931450
TDG,2017-12-13,270.39,273.56,270.03,272.6,548871
TEL,2017-12-13,95.88,96.08,94.56,95.27,1794783
TGT,2017-12-13,60.85,62.83,60.8,62.67,7998128
TIF,2017-12-13,95.4,96.66,95.07,96.1,750390
TJX,2017-12-13,73.92,74.27,73.5,73.9,4208265
TMK,2017-12-13,89.67,90.35,89.27,89.31,769830
TMO,2017-12-13,189.86,191.97,189.5403,191.47,1447335
TPR,2017-12-13,41.51,42.41,41.49,42.27,2527992
TRIP,2017-12-13,35.24,35.52,34.64,34.71,2493925
TROW,2017-12-13,101.91,103.21,101.73,101.9,1315020
TRV,2017-12-13,134.37,134.37,133.22,133.56,1328622
TSCO,2017-12-13,67.78,68.56,67.53,67.92,1686903
TSN,2017-12-13,82.53,82.95,82.1,82.7,2232955
TSS,2017-12-13,77.23,77.56,76.22,76.5,929681
TWX,2017-12-13,90.5,90.86,89.9,90.06,8529089
TXN,2017-12-13,98.97,99.18,98.21,98.86,5282101
TXT,2017-12-13,54.54,55.1725,54.361,54.62,1132174
T,2017-12-13,38.01,38.19,37.37,38.04,39671434
UAA,2017-12-13,13.61,13.72,13.45,13.62,3057222
UAL,2017-12-13,63.52,63.74,62.45,63.03,3727255
UA,2017-12-13,12.44,12.48,12.2,12.36,2793215
UDR,2017-12-13,39.43,39.54,38.86,39.03,2136482
UHS,2017-12-13,112.68,114.98,111.73,113.88,1101559
ULTA,2017-12-13,215.76,217.47,213.23,215.03,1069744
UNH,2017-12-13,221.74,224.95,221.23,224.35,3059427
UNM,2017-12-13,56.29,56.425,54.93,54.94,2318596
UNP,2017-12-13,130.7,132.39,129.75,130.31,5696120
UPS,2017-12-13,118.48,119.33,118.04,118.4,2738497
URI,2017-12-13,162.99,165.7,160.37,163.81,948214
USB,2017-12-13,55.44,55.62,54.57,54.6,5046582
UTX,2017-12-13,123.5,124.705,123.28,124.3,5207066
VAR,2017-12-13,111.8,114.09,111.8,112.42,1054644
VFC,2017-12-13,72.76,73.49,72.55,73.06,1131607
VIAB,2017-12-13,29.61,29.71,28.8,29.52,3287528
VLO,2017-12-13,86.77,88.1,86.6,87.45,3111953
VMC,2017-12-13,122.17,123.97,121.39,123.11,1472560
VNO,2017-12-13,77.82,78.31,77.38,77.42,1675935
VRSK,2017-12-13,94.79,95.1,94.25,94.41,848248
VRSN,2017-12-13,114.33,115.46,113.6,113.78,988512
VRTX,2017-12-13,141.93,146.36,141.55,144.8,2024156
VTR,2017-12-13,64.11,64.4,63.72,63.87,1428337
VZ,2017-12-13,52.99,53.19,52.28,52.89,17705487
V,2017-12-13,113.75,114.37,113.19,113.31,8088922
WAT,2017-12-13,198.2,199.01,196.7338,197.2,419393
WBA,2017-12-13,71.99,72.09,70.75,71.72,6178628
WDC,2017-12-13,84.67,85.63,83.115,83.63,6420785
WEC,2017-12-13,67.79,68.23,67.53,67.91,1408390
WFC,2017-12-13,60.31,60.5,59.38,59.4,18227043
WHR,2017-12-13,166.92,168.187,166.65,167.04,506064
WLTW,2017-12-13,155.29,155.58,152.78,152.93,599751
WMB,2017-12-13,29.04,29.2,28.895,29.06,4760825
WMT,2017-12-13,96.66,97.91,96.55,97.76,7879383
WM,2017-12-13,84.58,85.505,84.15,85.34,2069852
WRK,2017-12-13,64,64.48,63.95,64.3,1523811
WU,2017-12-13,19.49,19.67,19.34,19.37,3591393
WYNN,2017-12-13,163.8,166.7,163.3425,164.85,1355644
WYN,2017-12-13,112,112.56,111.66,111.8,557965
WY,2017-12-13,35.75,36.16,35.59,35.76,2566977
XEC,2017-12-13,113.61,114.28,112.81,113.28,1174254
XEL,2017-12-13,50.65,51.02,50.435,50.83,2857554
XLNX,2017-12-13,68.17,68.64,67.9001,68.03,2421495
XL,2017-12-13,37,37.09,36.08,36.1,1923082
XOM,2017-12-13,82.61,83.3,82.48,83.12,10172650
XRAY,2017-12-13,66.15,67.06,65.93,66.06,1624596
XRX,2017-12-13,29.73,30.04,29.37,29.42,4010613
XYL,2017-12-13,67.66,68.02,67.31,67.49,979620
YUM,2017-12-13,82.18,82.74,82.06,82.19,1640896
ZBH,2017-12-13,113.25,114.53,113.25,113.52,2815515
ZION,2017-12-13,50.61,50.82,49.55,49.76,2193554
ZTS,2017-12-13,72.14,72.99,72.055,72.38,1595095
AAL,2017-12-14,50.59,51.36,50.075,50.21,4503105
AAPL,2017-12-14,172.4,173.13,171.65,172.22,20476541
AAP,2017-12-14,103.655,103.9,99.771,100.2,1111437
ABBV,2017-12-14,97.345,97.44,95.65,96.3,3985754
ABC,2017-12-14,88.95,90.8,88.205,89.31,2920744
ABT,2017-12-14,55.03,55.22,54.63,54.73,5935190
ACN,2017-12-14,151.86,152.41,151.15,151.21,1612529
ADBE,2017-12-14,178.26,178.72,174.98,175,4720922
ADI,2017-12-14,85.17,85.97,84.82,85.44,2288059
ADM,2017-12-14,39.97,40.12,39.52,39.57,4410144
ADP,2017-12-14,117.02,117.84,116.29,116.46,1662168
ADSK,2017-12-14,105.95,107.12,105.95,106.25,1504151
ADS,2017-12-14,235.24,237.46,233.29,236.29,677748
AEE,2017-12-14,60.965,61.27,60.6,60.83,1526771
AEP,2017-12-14,76.28,76.72,75.77,76.29,1943211
AES,2017-12-14,10.68,10.795,10.5,10.63,5587878
AET,2017-12-14,179.485,180.09,178.24,178.49,3621520
AFL,2017-12-14,88.66,89.1,88.23,88.42,1532190
AGN,2017-12-14,169.39,175.2,168.75,170.94,3726255
AIG,2017-12-14,59.07,59.15,57.85,58.11,6959051
AIV,2017-12-14,43.87,43.95,43.68,43.85,433519
AIZ,2017-12-14,98.58,99.2,97.65,97.79,389727
AJG,2017-12-14,64.11,64.35,63.62,63.69,1369109
AKAM,2017-12-14,56.79,57.221,56.73,56.76,1750115
ALB,2017-12-14,129.3,130.06,127.52,127.58,1015160
ALGN,2017-12-14,235.81,237.9,232.84,233.8,980359
ALK,2017-12-14,69.56,70.33,69,69.39,1148065
ALLE,2017-12-14,83.08,83.15,81.59,81.68,586040
ALL,2017-12-14,103.19,103.79,102.45,102.65,1467842
ALXN,2017-12-14,114.01,114.55,111.8,113.09,1624438
AMAT,2017-12-14,51,51.81,50.57,51.31,8940288
AMD,2017-12-14,10.1,10.17,9.96,10.13,29006846
AME,2017-12-14,72,72.14,70.94,70.96,806958
AMGN,2017-12-14,177.44,177.97,174.55,174.92,2723557
AMG,2017-12-14,195.52,196.82,194.06,194.19,231041
AMP,2017-12-14,167.36,167.615,165.07,165.45,649242
AMT,2017-12-14,144.45,145.01,143.58,143.64,2114776
AMZN,2017-12-14,1163.71,1177.93,1162.45,1174.26,3214337
ANDV,2017-12-14,109.07,109.34,107.26,108.96,2039112
ANSS,2017-12-14,144.97,146.065,144.38,144.51,246795
ANTM,2017-12-14,231.855,232.53,226.12,227.12,1937513
AON,2017-12-14,136.7,137.37,135.98,136.58,1449898
AOS,2017-12-14,60.88,61.255,60.03,60.04,561242
APA,2017-12-14,39.95,40.23,39.35,39.42,3129875
APC,2017-12-14,48,48.25,47.37,47.89,5013628
APD,2017-12-14,162.21,162.47,160.51,160.53,702195
APH,2017-12-14,89.655,89.93,89.22,89.23,867184
APTV,2017-12-14,84.13,84.63,82.97,83.05,2042428
ARE,2017-12-14,131.98,132.44,131.19,131.89,609694
ARNC,2017-12-14,25.3,25.34,24.85,24.99,3069203
ATVI,2017-12-14,64.7,65.45,64.54,65.03,4737804
AVB,2017-12-14,182.26,183.33,181.24,182.37,341240
AVGO,2017-12-14,262.34,263,256.7,259.34,3759457
AVY,2017-12-14,114.43,115.03,114.09,114.28,640904
AWK,2017-12-14,89.15,90.89,88.85,90.35,1465752
AXP,2017-12-14,98.32,98.65,97.15,97.15,3464840
AYI,2017-12-14,165.16,168.3,160.44,161.53,804893
AZO,2017-12-14,705.64,709.32,694.7401,701.23,522118
A,2017-12-14,66.93,67.09,66.37,66.51,1774564
BAC,2017-12-14,29.065,29.18,28.71,28.73,60615822
BAX,2017-12-14,64.92,65.615,64.74,64.78,3405287
BA,2017-12-14,292.64,296.82,292.6,293.88,3913444
BBT,2017-12-14,49.46,49.62,48.865,48.97,3430030
BBY,2017-12-14,64.62,64.802,63.67,63.75,3749493
BDX,2017-12-14,219.94,220.55,218.45,218.77,1368691
BEN,2017-12-14,43.84,43.97,43.065,43.07,2254349
BF.B,2017-12-14,65.46,66.31,65.34,65.84,951378
BHF,2017-12-14,59.75,60.74,58.27,58.73,1207341
BHGE,2017-12-14,30.24,30.84,30.02,30.59,7625301
BIIB,2017-12-14,332,332,321.11,323.55,1173905
BK,2017-12-14,54.57,54.64,53.96,54.02,3449047
BLK,2017-12-14,512.63,514.7548,506.49,506.75,336332
BLL,2017-12-14,38.5,38.8,38.26,38.29,2391897
BMY,2017-12-14,63.28,63.52,61.72,62.13,5507924
BRK.B,2017-12-14,197.94,198.19,195.9355,196.66,3594449
BSX,2017-12-14,25.79,25.89,25.485,25.62,10490127
BWA,2017-12-14,52.51,52.57,51.53,51.54,1566381
BXP,2017-12-14,126.66,127.14,125.85,126.71,608292
CAG,2017-12-14,37.44,37.52,36.98,37.01,4000575
CAH,2017-12-14,61.295,62.09,60.34,60.35,3249055
CAT,2017-12-14,148.96,149,145.88,146.28,4616889
CA,2017-12-14,33.43,33.55,33.125,33.19,1458613
CBG,2017-12-14,43.26,43.45,42.435,42.58,1823537
CBOE,2017-12-14,126.87,127.61,125.17,126.06,1699193
CBS,2017-12-14,58,58.57,57.51,58.13,4458602
CB,2017-12-14,148.32,148.65,145.23,146.12,2639861
CCI,2017-12-14,110.66,111.25,110.24,110.61,2397019
CCL,2017-12-14,65.32,65.77,65.09,65.18,2924160
CDNS,2017-12-14,43.14,43.59,43.04,43.19,3613213
CELG,2017-12-14,108.15,109.52,107.95,108.24,5353801
CERN,2017-12-14,69.75,70.21,68.545,68.57,1698508
CFG,2017-12-14,41.435,41.74,40.7,40.87,3637708
CF,2017-12-14,41.22,41.461,40.92,41.02,3845465
CHD,2017-12-14,48.18,48.6601,48,48.46,1375698
CHK,2017-12-14,3.73,3.81,3.64,3.64,25477452
CHRW,2017-12-14,88.05,88.05,85.62,85.79,2319452
CHTR,2017-12-14,328.56,330.92,323.39,328.68,1603684
CINF,2017-12-14,73.83,74.02,72.55,72.65,470564
CI,2017-12-14,208.12,209.01,203.48,203.63,1033573
CLX,2017-12-14,146.37,146.91,145.89,146.26,756523
CL,2017-12-14,73.33,73.5,73.01,73.24,1873609
CMA,2017-12-14,84.73,85.03,83.74,83.75,1478683
CMCSA,2017-12-14,38.81,39.71,38.19,39.12,23292274
CME,2017-12-14,152.26,152.6,150.04,150.42,2215350
CMG,2017-12-14,318.775,321.639,313.5401,314.02,713189
CMI,2017-12-14,169.93,170.5,168.1,168.55,1136377
CMS,2017-12-14,48.92,49.38,48.74,49.07,1250981
CNC,2017-12-14,101.5,101.91,98.8001,99.02,1326533
CNP,2017-12-14,28.11,28.71,28.1,28.62,3166569
COF,2017-12-14,94.505,95.46,93.85,94.06,2001512
COG,2017-12-14,27.68,27.73,27.25,27.26,4482936
COL,2017-12-14,134.35,134.56,133.68,133.71,1292160
COO,2017-12-14,224.21,226.14,221.91,224.86,651934
COP,2017-12-14,51.85,52.76,51.85,52.31,6436210
COST,2017-12-14,188.58,189.736,186.17,186.53,3743192
COTY,2017-12-14,19.66,19.71,19.31,19.54,3854405
CPB,2017-12-14,48.96,49.29,48.53,48.56,3118263
CRM,2017-12-14,104.19,105.2,103.94,104.24,4464919
CSCO,2017-12-14,38.2,38.27,37.855,37.9,16738342
CSRA,2017-12-14,30.005,30.03,29.595,29.7,945201
CSX,2017-12-14,57.76,58.32,57.16,57.31,7152643
CTAS,2017-12-14,158.02,158.11,156.9,157.18,512630
CTL,2017-12-14,16.61,16.76,16.43,16.47,15243002
CTSH,2017-12-14,71.65,72.79,71.65,71.81,4694162
CTXS,2017-12-14,87.61,87.92,86.98,87.05,2177065
CVS,2017-12-14,71.7,71.885,70.4699,70.8,8214278
CVX,2017-12-14,119.77,120.2802,119.5,119.53,3736920
CXO,2017-12-14,138.04,139.09,136.7,136.8,738920
C,2017-12-14,75.25,75.4305,73.78,73.92,24778469
DAL,2017-12-14,54.74,55.6,53.9223,55.25,13621818
DE,2017-12-14,152.4,152.58,149.31,149.44,1420699
DFS,2017-12-14,73.85,74.39,73.43,73.67,1316269
DGX,2017-12-14,97.03,98.35,96.955,97.12,1395544
DG,2017-12-14,91.91,92.05,90.42,90.79,2493745
DHI,2017-12-14,49.94,50.855,49.85,50.34,3708325
DHR,2017-12-14,93.92,94.38,92.52,92.85,2869878
DISCA,2017-12-14,19.79,20.33,19.5,20.04,4285185
DISCK,2017-12-14,18.49,19.05,18.23,18.65,3381583
DISH,2017-12-14,49.06,49.24,48.45,48.52,1869430
DIS,2017-12-14,107.75,111.54,107.2,110.57,27571330
DLR,2017-12-14,114.21,115.63,114.08,115.27,765089
DLTR,2017-12-14,106.15,106.78,104,104.65,1969732
DOV,2017-12-14,96.69,96.86,95.58,95.75,711559
DPS,2017-12-14,93.48,94,92.97,92.98,1244801
DRE,2017-12-14,27.78,27.94,27.66,27.81,2092036
DRI,2017-12-14,87.14,88.645,86.93,86.96,1480897
DTE,2017-12-14,113.28,114.17,112.76,113.62,768176
DUK,2017-12-14,87.48,87.84,86.72,87.56,2437793
DVA,2017-12-14,71.26,71.47,68.82,69.03,2700666
DVN,2017-12-14,37.95,38.44,37.91,38,3799936
DWDP,2017-12-14,70.61,70.93,70.07,70.32,7043250
DXC,2017-12-14,94.98,95.15,93.76,94.2,1487366
D,2017-12-14,84.405,84.73,83.73,84.38,2202729
EA,2017-12-14,105.2,107.62,104.7,106.42,2751181
EBAY,2017-12-14,37.41,37.77,37.41,37.6,5456771
ECL,2017-12-14,134.91,135.47,134.35,134.37,977919
ED,2017-12-14,87.73,88.19,86.93,87.59,1596054
EFX,2017-12-14,117.14,120.045,116.221,118.19,1303668
EIX,2017-12-14,68.8,69.66,68.66,69.29,4087576
EL,2017-12-14,128.02,128.22,127.34,127.81,1588933
EMN,2017-12-14,92.91,93.1,90.91,91.01,1342733
EMR,2017-12-14,67.55,67.83,66.5,66.51,2887715
EOG,2017-12-14,100.09,100.83,99.55,99.64,2425027
EQIX,2017-12-14,452.34,461.17,450.205,460.35,391391
EQR,2017-12-14,65.65,65.66,65.32,65.4,2811038
EQT,2017-12-14,56.7,56.89,55.88,56.01,2806947
ESRX,2017-12-14,70,70.86,68.98,69.02,6154835
ESS,2017-12-14,247.52,249.84,247.335,249,426184
ES,2017-12-14,64.475,65.2,64.25,64.78,1749091
ETFC,2017-12-14,49.17,49.38,47.95,48.43,3313899
ETN,2017-12-14,77.69,77.77,76.41,76.44,1719715
ETR,2017-12-14,82.37,83.25,81.85,82.66,1288603
EVHC,2017-12-14,33.55,33.69,32.87,32.96,2424311
EW,2017-12-14,115.4,116.075,113.85,114.31,1948720
EXC,2017-12-14,41.065,41.26,40.61,40.81,4694922
EXPD,2017-12-14,64.69,65,63.71,64.06,1331588
EXPE,2017-12-14,118.65,120.59,118.65,119.9,2020228
EXR,2017-12-14,86.835,87.2,86.58,86.6,906335
FAST,2017-12-14,53.07,53.46,52.39,52.54,1930198
FBHS,2017-12-14,67.45,67.62,66.59,66.7,927864
FB,2017-12-14,178.29,180.3601,177.68,178.39,13590999
FCX,2017-12-14,16.34,16.44,16.15,16.19,23485241
FDX,2017-12-14,242.28,242.8186,238.31,238.5,1537532
FE,2017-12-14,32.09,32.29,31.92,32.12,4042839
FFIV,2017-12-14,131.26,131.92,130.15,130.23,728974
FISV,2017-12-14,130.74,131,129.84,129.9,759652
FIS,2017-12-14,94.16,94.455,93.57,93.6,1487882
FITB,2017-12-14,30.07,30.1,29.59,29.67,9139292
FLIR,2017-12-14,47.47,47.825,46.72,47.14,1160051
FLR,2017-12-14,50.08,50.16,49.75,49.87,1201631
FLS,2017-12-14,41.02,41.23,40.19,40.2,951059
FL,2017-12-14,44.82,45.57,43.97,44.33,4004607
FMC,2017-12-14,90.8,91.42,89.58,89.86,1064167
FOXA,2017-12-14,32.42,35.15,32.35,34.88,55600631
FOX,2017-12-14,32.25,34.375,32.08,34.22,18216439
FRT,2017-12-14,131.09,131.96,130.72,130.73,421317
FTI,2017-12-14,28.455,28.585,27.59,27.61,3451903
FTV,2017-12-14,72.58,72.79,71.37,71.4,1094448
F,2017-12-14,12.66,12.69,12.41,12.46,37073960
GD,2017-12-14,197.91,198.43,195.69,196.22,1136754
GE,2017-12-14,17.765,17.82,17.64,17.64,48545829
GGP,2017-12-14,23.485,23.59,23.365,23.42,4839778
GILD,2017-12-14,76,76.47,74.07,74.34,9055371
GIS,2017-12-14,56.36,56.48,56.12,56.13,2842661
GLW,2017-12-14,32.26,32.37,31.8,31.81,6568654
GM,2017-12-14,41.24,41.44,40.7,40.81,9276401
GOOGL,2017-12-14,1055.49,1067.08,1053.6,1057.47,1548139
GOOG,2017-12-14,1045,1058.5,1043.11,1049.15,1558835
GPC,2017-12-14,93.05,93.33,91.43,91.48,763514
GPN,2017-12-14,99.85,100.17,99.32,99.54,1269885
GPS,2017-12-14,34.1,34.41,32.88,33.18,7397604
GRMN,2017-12-14,60.53,60.71,59.45,59.46,1261364
GS,2017-12-14,256.77,259.55,255.48,255.48,3353191
GT,2017-12-14,31.75,31.84,31.24,31.3,2577303
GWW,2017-12-14,224.76,225.689,222.375,222.67,494548
HAL,2017-12-14,44.3,44.9,44.11,44.41,7172883
HAS,2017-12-14,95.74,97.165,95.45,95.87,1283552
HBAN,2017-12-14,14.67,14.67,14.35,14.44,10346395
HBI,2017-12-14,21.34,21.5,20.98,21.26,5703701
HCA,2017-12-14,87.655,87.7784,86.09,86.15,1729440
HCN,2017-12-14,66.285,66.63,66.08,66.29,1906611
HCP,2017-12-14,27.06,27.08,26.795,26.81,3960415
HD,2017-12-14,183.88,184,182.06,182.13,3542922
HES,2017-12-14,43.83,43.85,42.35,42.67,8025751
HIG,2017-12-14,55.43,55.76,55.06,55.21,2670286
HII,2017-12-14,235.28,237.045,233.01,233.88,210855
HLT,2017-12-14,76.89,77.09,76.01,76.02,1739510
HOG,2017-12-14,51.03,51.03,50,50.02,1307136
HOLX,2017-12-14,43.77,43.94,42.93,42.96,2346312
HON,2017-12-14,156.1,156.43,153.1673,153.23,3142008
HPE,2017-12-14,14.28,14.38,14.22,14.24,7601009
HPQ,2017-12-14,20.86,20.895,20.725,20.74,8160985
HP,2017-12-14,57.48,58.09,56.72,56.78,1053556
HRB,2017-12-14,27.2,27.445,26.61,26.89,2359989
HRL,2017-12-14,36.81,36.92,36.59,36.62,1943881
HRS,2017-12-14,141.91,142.57,141.24,141.27,562234
HSIC,2017-12-14,68.96,69.15,68.42,68.69,1311117
HST,2017-12-14,19.84,19.88,19.65,19.78,4786983
HSY,2017-12-14,113.29,113.9751,112.88,113.36,812613
HUM,2017-12-14,257.2,258.8,250.41,250.61,1353594
IBM,2017-12-14,154.5,155.11,153.7,154,4637440
ICE,2017-12-14,70.79,71.085,70.07,70.32,2982054
IDXX,2017-12-14,158.35,158.405,155.14,155.25,397073
IFF,2017-12-14,152.88,153.25,151.58,151.63,211238
ILMN,2017-12-14,215.06,215.8,210.53,210.85,577539
INCY,2017-12-14,98.82,99.5,95.86,95.97,1304013
INFO,2017-12-14,45.01,45.26,44.8,44.88,1512473
INTC,2017-12-14,43.43,43.57,43.015,43.26,19644917
INTU,2017-12-14,156.83,157.48,155.61,156.19,1044361
IPG,2017-12-14,20.1,20.33,19.94,20.18,4281029
IP,2017-12-14,56.375,56.73,55.18,55.18,2233159
IQV,2017-12-14,102.605,103.14,101.46,101.47,966933
IRM,2017-12-14,38.03,38.85,37.91,37.96,4013462
IR,2017-12-14,87.49,87.89,86.01,86.03,1192732
ISRG,2017-12-14,370,373.87,359.75,360.56,1202830
ITW,2017-12-14,164.4,164.97,162.59,162.65,979395
IT,2017-12-14,121.57,121.76,120.01,120.05,280139
IVZ,2017-12-14,37,37.15,36.29,36.29,2817749
JBHT,2017-12-14,112,112.2406,110.95,111.39,795990
JCI,2017-12-14,37.58,37.71,37.37,37.41,3072066
JEC,2017-12-14,67.03,67.12,65.9,66.13,1190620
JNJ,2017-12-14,143.6,143.62,141.61,141.65,5337934
JNPR,2017-12-14,28.93,29.1,28.79,28.8,3182863
JPM,2017-12-14,106.015,106.45,104.64,104.66,13034232
JWN,2017-12-14,46.52,46.84,44.86,44.96,1719117
KEY,2017-12-14,19.8,19.93,19.44,19.52,8270455
KHC,2017-12-14,79.28,79.7,78.87,78.98,3321263
KIM,2017-12-14,18.43,18.52,18.26,18.36,3295112
KLAC,2017-12-14,104.15,106.32,103.95,104.42,1372598
KMB,2017-12-14,117.68,118.11,116.7,117.25,2162577
KMI,2017-12-14,17.84,17.99,17.7775,17.84,13308043
KMX,2017-12-14,68.35,69.25,66.84,67.09,2388656
KORS,2017-12-14,61.99,62.3,61.045,61.41,3401018
KO,2017-12-14,45.9,46.17,45.8,46.03,9028977
KR,2017-12-14,26.69,26.8,25.89,25.9,12217312
KSS,2017-12-14,50.85,51.19,49.36,49.78,3201522
KSU,2017-12-14,110.62,111.16,109.37,109.87,1507666
K,2017-12-14,65.62,65.87,65.01,65.05,3022173
LB,2017-12-14,59.21,60.33,57.95,58.57,5467709
LEG,2017-12-14,46.42,46.67,45.97,45.99,1097983
LEN,2017-12-14,61.1,61.66,61.01,61.14,2718772
LH,2017-12-14,157.31,157.9,155.6,155.84,505464
LKQ,2017-12-14,40.08,40.08,39.28,39.31,1541237
LLL,2017-12-14,194.56,195.1758,191.74,192.41,536068
LLY,2017-12-14,88.14,88.33,86.12,86.5,4388368
LMT,2017-12-14,318.37,319.03,316.42,317.01,867643
LNC,2017-12-14,75.99,76.8,75.63,75.7,1014493
LNT,2017-12-14,43.75,44.24,43.56,43.95,1097637
LOW,2017-12-14,85.85,86.35,85.376,85.58,3908549
LRCX,2017-12-14,181.3,184.43,180.99,182.1,2957002
LUK,2017-12-14,25.465,25.71,25.43,25.46,2110526
LUV,2017-12-14,63.89,64.7,63.69,63.85,5062050
LYB,2017-12-14,107.63,107.97,105.13,105.43,2380222
L,2017-12-14,49.86,50.17,49.39,49.45,1124512
MAA,2017-12-14,101.88,102.52,101.43,102.45,662989
MAC,2017-12-14,66.84,67.53,66.28,66.57,1888395
MAR,2017-12-14,128.58,128.785,127.69,127.72,2564226
MAS,2017-12-14,42.15,42.25,41.73,41.85,3238025
MAT,2017-12-14,15.61,16.45,15.61,16.24,8090132
MA,2017-12-14,152.21,153.55,151.78,151.93,3016709
MCD,2017-12-14,173.47,174.08,172.83,173.14,2667075
MCHP,2017-12-14,86.45,86.64,85.37,85.47,1981685
MCK,2017-12-14,158.61,161.25,156.2,157.2,2443460
MCO,2017-12-14,150.34,150.79,149.47,149.5,573454
MDLZ,2017-12-14,42.89,42.99,42.74,42.77,9710277
MDT,2017-12-14,82.185,82.475,81.72,81.83,5000717
MET,2017-12-14,52.98,53.27,52.36,52.49,4281779
MGM,2017-12-14,33.29,33.42,32.75,32.83,7639422
MHK,2017-12-14,274.72,276.47,272.26,273.56,453386
MKC,2017-12-14,100.5,101.02,100.23,100.24,587239
MLM,2017-12-14,207.88,209.21,200.8,202.2,776425
MMC,2017-12-14,83,83.625,82.71,83.02,2837515
MMM,2017-12-14,239.895,240.8,237.81,238.08,1984720
MNST,2017-12-14,63.62,64.22,62.93,63.13,1724462
MON,2017-12-14,118.03,118.09,117.85,117.85,1385727
MOS,2017-12-14,24.665,24.91,24.22,24.9,12858436
MO,2017-12-14,72.22,72.67,71.12,71.79,9072671
MPC,2017-12-14,64.24,65.04,64.06,64.66,4319031
MRK,2017-12-14,56.6,56.738,55.955,56.01,10137284
MRO,2017-12-14,15.16,15.38,15.07,15.12,9192254
MSFT,2017-12-14,85.43,85.8739,84.53,84.69,19305961
MSI,2017-12-14,93.43,93.8,92.08,92.2,1052282
MS,2017-12-14,53.35,53.8,52.63,52.64,8190057
MTB,2017-12-14,170.48,171.7,168.55,169.04,479182
MTD,2017-12-14,626.08,631.38,622.3,629.93,196768
MU,2017-12-14,42.29,42.7299,41.88,42.24,24582804
MYL,2017-12-14,39.8,41.59,39.75,40.01,19491982
M,2017-12-14,25.44,25.77,24.44,24.8,12283286
NAVI,2017-12-14,12.91,13.14,12.58,12.62,5138310
NBL,2017-12-14,26.595,26.745,26.44,26.46,3775718
NCLH,2017-12-14,53.16,53.46,52.7,52.81,1450101
NDAQ,2017-12-14,78.1,78.49,77.355,77.47,567165
NEE,2017-12-14,156.815,159.24,155.57,157.98,2226969
NEM,2017-12-14,35.685,36.08,35.38,35.9,4415035
NFLX,2017-12-14,187.98,192.64,187.2,189.56,7792849
NFX,2017-12-14,29.175,29.3,28.62,28.63,1719488
NI,2017-12-14,26.305,26.65,26.2,26.48,3304159
NKE,2017-12-14,64.435,64.85,64.05,64.53,13055089
NLSN,2017-12-14,36.45,36.95,36.24,36.6,5274022
NOC,2017-12-14,309.25,310.08,306.315,306.91,904532
NOV,2017-12-14,32.51,32.68,32.205,32.43,3951554
NRG,2017-12-14,27.96,28.14,27.625,27.68,3441150
NSC,2017-12-14,142.12,142.94,140.52,140.86,990540
NTAP,2017-12-14,57.89,58.16,57.25,57.37,2413331
NTRS,2017-12-14,97.95,97.95,96.21,96.59,594284
NUE,2017-12-14,61.28,62.18,59.5,59.54,3914708
NVDA,2017-12-14,185.92,189.34,184.6,186.47,10954056
NWL,2017-12-14,31.29,31.505,30.39,30.48,6530204
NWSA,2017-12-14,16.28,16.41,16.12,16.22,3204151
NWS,2017-12-14,16.45,16.65,16.4,16.45,854133
OKE,2017-12-14,52.99,53.47,52.72,52.74,2280238
OMC,2017-12-14,73.3,74.33,72.59,73.1,3311517
ORCL,2017-12-14,50.2,50.4,49.94,50.19,22259254
ORLY,2017-12-14,246.63,247.445,240.63,241.45,944296
OXY,2017-12-14,69.97,70.87,69.87,70.55,5522587
O,2017-12-14,56.61,57.18,56.6,56.97,2045250
PAYX,2017-12-14,68.9,68.9937,68.31,68.33,1534886
PBCT,2017-12-14,18.7,18.84,18.475,18.5,3515106
PCAR,2017-12-14,70.4,70.51,68.96,69.22,1697521
PCG,2017-12-14,52.9,53.18,52.66,52.72,2451572
PCLN,2017-12-14,1744.99,1768.53,1742.67,1760.92,459036
PDCO,2017-12-14,35.85,35.97,35.07,35.12,2026153
PEG,2017-12-14,52.115,52.16,51.7,51.94,4244483
PEP,2017-12-14,118,118.6,117.725,118.02,4057799
PFE,2017-12-14,36.66,36.89,36.34,36.46,14786943
PFG,2017-12-14,70.35,70.54,69.75,69.89,1089288
PGR,2017-12-14,56,56.185,55,55.14,3069152
PG,2017-12-14,90.97,91.43,90.9,91,5853524
PHM,2017-12-14,33.23,33.5316,32.96,33.05,5642447
PH,2017-12-14,195.43,195.825,191.62,191.7,753660
PKG,2017-12-14,117.24,117.46,114.87,114.89,930445
PKI,2017-12-14,71.37,71.71,70.44,70.83,708122
PLD,2017-12-14,65.82,66.27,65.5,65.91,2029904
PM,2017-12-14,108.075,108.52,107.24,107.68,4648317
PNC,2017-12-14,144.3,144.78,142.68,142.97,1568441
PNR,2017-12-14,69.7,69.865,68.83,68.84,1114601
PNW,2017-12-14,88.72,89.33,88.2,88.97,331334
PPG,2017-12-14,116.62,116.62,113.26,113.82,1834927
PPL,2017-12-14,33.69,33.9,33.22,33.8,4260612
PRGO,2017-12-14,85.63,86.43,82.13,84.04,2198333
PRU,2017-12-14,114.4,115.74,113.93,114.47,1981848
PSA,2017-12-14,212.73,212.99,210.43,211.02,525834
PSX,2017-12-14,100,100.46,99.55,99.55,1455883
PVH,2017-12-14,132.54,133.44,130.81,131.69,981589
PWR,2017-12-14,38.24,38.3,37.185,37.44,1355897
PXD,2017-12-14,157.46,158.62,156.54,156.58,895453
PX,2017-12-14,151.36,151.55,148.75,149.14,2503182
PYPL,2017-12-14,74.5,75.53,74.2,74.26,7519576
QCOM,2017-12-14,64.86,65.17,64.545,64.7,7122048
QRVO,2017-12-14,67.2,67.33,65.21,65.23,1991814
RCL,2017-12-14,121.75,122.79,121.11,121.66,1418563
REGN,2017-12-14,388.06,388.81,380.75,383.12,425056
REG,2017-12-14,69,69.64,68.55,69.2,912011
RE,2017-12-14,216.65,218.8599,214.62,217.7,1334627
RF,2017-12-14,17.115,17.18,16.83,16.91,10923407
RHI,2017-12-14,54.605,54.71,54.04,54.22,875015
RHT,2017-12-14,126.52,127.12,125.59,126.13,1287703
RJF,2017-12-14,87.76,88.34,86.36,86.64,1010031
RL,2017-12-14,97.13,97.5,95.87,96.85,1048886
RMD,2017-12-14,84.85,84.96,83.88,83.93,562671
ROK,2017-12-14,192.57,193.81,189.35,189.45,629618
ROP,2017-12-14,255.35,256.23,252.23,252.38,359435
ROST,2017-12-14,77.15,77.48,75.2,75.51,2057230
RRC,2017-12-14,16.22,16.29,15.98,15.99,6072262
RSG,2017-12-14,65.14,65.45,64.68,64.85,1317475
RTN,2017-12-14,189.11,189.95,188.34,188.78,1005242
SBAC,2017-12-14,165.12,167.64,164.5395,165.8,1046074
SBUX,2017-12-14,59.73,60.05,59.44,59.7,8946111
SCG,2017-12-14,42.54,43.87,42.15,42.78,1933665
SCHW,2017-12-14,50.66,50.78,50.1,50.2,6911589
SEE,2017-12-14,48.29,48.52,47.99,48.03,2831333
SHW,2017-12-14,407.15,408.665,398,400.23,445412
SIG,2017-12-14,53.82,54.73,53,53.26,1440112
SJM,2017-12-14,117.71,118.97,117.44,118.52,1002234
SLB,2017-12-14,62.94,63.35,62.36,62.37,8550142
SLG,2017-12-14,103.36,103.56,102.85,103.13,646090
SNA,2017-12-14,170.29,170.37,165.45,165.5,702928
SNI,2017-12-14,81.72,82.04,80.92,81.44,825560
SNPS,2017-12-14,88.5,89.03,87.53,87.98,971103
SO,2017-12-14,51.35,51.7,51.03,51.52,4534821
SPGI,2017-12-14,168.86,170,167.34,167.59,1250731
SPG,2017-12-14,166.57,167.78,165.29,165.63,1342814
SRCL,2017-12-14,66.06,66.59,65.73,65.86,994688
SRE,2017-12-14,114.52,115.91,114.05,115.78,1191721
STI,2017-12-14,64.7,65.37,64.04,64.05,5026020
STT,2017-12-14,99.49,99.539,97.72,97.97,1918719
STX,2017-12-14,42.21,42.29,41.84,41.94,3301558
STZ,2017-12-14,219.26,224.3799,219.01,222.75,1319846
SWKS,2017-12-14,95.51,96,93.6,94.09,3554298
SWK,2017-12-14,166.55,166.88,164.89,164.94,661257
SYF,2017-12-14,36.94,37.33,36.84,36.99,5601721
SYK,2017-12-14,153.12,153.65,151.22,151.34,1406741
SYMC,2017-12-14,28.72,29.14,28.6001,28.75,5754469
SYY,2017-12-14,61.43,61.63,60.87,60.9,3086553
TAP,2017-12-14,80,80.33,79.28,79.37,1062641
TDG,2017-12-14,274.415,279.37,273.35,274.48,520963
TEL,2017-12-14,95.81,96.78,95.5,95.51,1396892
TGT,2017-12-14,62.94,63.7,61.89,61.94,6332036
TIF,2017-12-14,97.57,100.8,97.52,99.34,2405316
TJX,2017-12-14,74.19,74.42,73.36,73.42,4074137
TMK,2017-12-14,89.24,89.83,88.77,88.86,471670
TMO,2017-12-14,191.55,193.08,188.2042,188.32,2158719
TPR,2017-12-14,42.49,43.44,42.098,42.82,5487300
TRIP,2017-12-14,34.72,34.91,34.4,34.49,2135790
TROW,2017-12-14,102.61,103.12,101.23,101.59,1276746
TRV,2017-12-14,133.64,134.17,131.851,132.58,1278685
TSCO,2017-12-14,68.08,68.41,66.74,66.78,1463977
TSN,2017-12-14,81.68,82.49,80.64,80.71,3016984
TSS,2017-12-14,76.585,77.11,76.36,76.63,1075554
TWX,2017-12-14,90.095,90.38,89.65,89.65,6077444
TXN,2017-12-14,98.96,100.537,98.78,100.25,7106662
TXT,2017-12-14,54.65,54.91,54.25,54.38,823903
T,2017-12-14,37.835,38.1556,37.68,37.74,34286518
UAA,2017-12-14,13.63,13.88,13.52,13.82,4837588
UAL,2017-12-14,63.59,64.04,62.71,63.13,5827839
UA,2017-12-14,12.37,12.545,12.21,12.45,2654281
UDR,2017-12-14,38.895,39.16,38.83,39.1,1220668
UHS,2017-12-14,113.69,114.89,112.81,112.93,1046491
ULTA,2017-12-14,216.08,218.2624,214.75,217.17,1389735
UNH,2017-12-14,225.5,226.97,221.01,221.25,2811707
UNM,2017-12-14,55,55.115,54.14,54.26,2347077
UNP,2017-12-14,130.52,131.34,128.79,129.17,4570372
UPS,2017-12-14,118.1,118.34,116.33,116.84,2817363
URI,2017-12-14,164.96,165.3,160.95,161.17,990977
USB,2017-12-14,54.63,54.85,54.08,54.15,4467596
UTX,2017-12-14,124.58,124.87,123.4,123.76,3033688
VAR,2017-12-14,112.4,112.89,109.64,109.77,739693
VFC,2017-12-14,73.49,73.87,73.15,73.35,2101373
VIAB,2017-12-14,29.59,29.94,29.08,29.71,4659396
VLO,2017-12-14,87.77,88.43,87.43,87.48,3635764
VMC,2017-12-14,122.47,123.11,119.35,120.24,1229221
VNO,2017-12-14,77.54,77.65,77.23,77.48,1221412
VRSK,2017-12-14,94.56,95.76,94.5,94.73,1015523
VRSN,2017-12-14,114.11,114.67,114,114.14,680665
VRTX,2017-12-14,145.57,146.32,142.28,142.53,1411325
VTR,2017-12-14,63.85,63.96,63.44,63.46,1433797
VZ,2017-12-14,52.469,52.74,52.085,52.34,18775429
V,2017-12-14,113.76,114.09,112.92,112.92,9815572
WAT,2017-12-14,196.605,197.21,193.73,193.98,499545
WBA,2017-12-14,71.47,71.585,70,70.36,7193894
WDC,2017-12-14,83.87,84.09,82.431,82.64,3239917
WEC,2017-12-14,67.66,68.01,67.21,67.7,1070131
WFC,2017-12-14,59.48,59.99,59.21,59.22,14730970
WHR,2017-12-14,165.65,167.875,162.92,163.92,850373
WLTW,2017-12-14,152.82,154.12,152.0365,153.48,898958
WMB,2017-12-14,29.17,29.87,29.04,29.68,6172881
WMT,2017-12-14,98.415,98.57,97.1,97.13,9385769
WM,2017-12-14,85.52,85.57,84.66,84.66,1508976
WRK,2017-12-14,64.41,64.62,62.55,62.55,2113744
WU,2017-12-14,19.12,19.665,19.05,19.35,6245371
WYNN,2017-12-14,165.75,166.79,164.57,165,1161220
WYN,2017-12-14,111.72,112.005,110.67,110.77,1100336
WY,2017-12-14,35.96,36.05,35.64,35.65,2273179
XEC,2017-12-14,113.73,114.4299,112.7775,113.05,651643
XEL,2017-12-14,50.7,50.75,50.16,50.39,3269297
XLNX,2017-12-14,68.23,68.61,67.91,68.07,1445562
XL,2017-12-14,35.81,36.05,35.04,35.11,2440969
XOM,2017-12-14,83.04,83.33,82.89,82.9,9492394
XRAY,2017-12-14,66.02,66.41,65.52,65.65,937196
XRX,2017-12-14,29.395,29.58,29.24,29.31,2211392
XYL,2017-12-14,67.18,67.59,66.65,66.7,997411
YUM,2017-12-14,82.27,82.78,81.96,82.04,1406410
ZBH,2017-12-14,113.59,113.9,112.8,112.82,1289909
ZION,2017-12-14,49.91,50.25,49.13,49.22,2788860
ZTS,2017-12-14,72.405,72.46,71.57,71.76,1364454
AAL,2017-12-15,50.67,51.5,50.4,51.06,9074165
AAPL,2017-12-15,173.63,174.17,172.46,173.97,40169307
AAP,2017-12-15,101.18,101.72,100.17,100.7,1617013
ABBV,2017-12-15,97.06,97.88,96.64,97.45,11564691
ABC,2017-12-15,91.17,94.06,90.78,93.17,4153406
ABT,2017-12-15,55.01,55.56,54.84,55.5,14655482
ACN,2017-12-15,151.56,152.9,150.66,152.66,3498820
ADBE,2017-12-15,179.36,179.98,174.3004,177.51,9191676
ADI,2017-12-15,86.07,87.205,85.29,86.69,3765981
ADM,2017-12-15,39.85,40.96,39.775,40.56,9689797
ADP,2017-12-15,117.75,118.69,116.34,118.19,3286913
ADSK,2017-12-15,106.55,108.93,106.47,108.4,2704189
ADS,2017-12-15,237,240.88,230.53,239.81,1047149
AEE,2017-12-15,60.98,61.44,60.83,60.94,2832234
AEP,2017-12-15,76.33,76.9,75.81,76.54,3894801
AES,2017-12-15,10.7,11.02,10.68,10.8,22897013
AET,2017-12-15,178.92,180.62,178.16,179.7,5656750
AFL,2017-12-15,88.56,89.67,88.39,89.26,3019526
AGN,2017-12-15,172.24,174.59,170.605,171.68,4207156
AIG,2017-12-15,58.56,59.515,58.37,59.39,8447100
AIV,2017-12-15,43.95,44.04,43.73,43.84,2357501
AIZ,2017-12-15,98.845,99.59,98.06,98.31,756686
AJG,2017-12-15,63.62,64.37,63.56,63.98,5084885
AKAM,2017-12-15,56.9,57.99,56.72,57.76,10679482
ALB,2017-12-15,129.44,132.04,128.99,129.57,2133742
ALGN,2017-12-15,235.34,235.34,231.5,233.55,1642581
ALK,2017-12-15,70.33,71.86,69.61,70.83,2635243
ALLE,2017-12-15,82.56,82.75,81.79,82.28,1256846
ALL,2017-12-15,104.52,104.66,103.46,104.11,783593
ALXN,2017-12-15,114.07,116.55,112.5,115.76,3412397
AMAT,2017-12-15,51.57,52.88,51.15,52.54,14575378
AMD,2017-12-15,10.13,10.32,10.02,10.29,45462280
AME,2017-12-15,71.3,71.41,71.04,71.22,3172279
AMGN,2017-12-15,176.39,177.41,174.14,177.04,5796759
AMG,2017-12-15,195.42,199.76,194.94,198.64,598814
AMP,2017-12-15,166,169.03,165.655,167.93,1335616
AMT,2017-12-15,143.94,144.78,141.94,142.76,3648628
AMZN,2017-12-15,1179.03,1182.75,1169.33,1179.14,4778621
ANDV,2017-12-15,109.48,111.55,109.33,111.55,2495854
ANSS,2017-12-15,144.84,148.45,144.56,148.03,1109048
ANTM,2017-12-15,227.16,229.08,225.76,226.21,3398367
AON,2017-12-15,137.68,139.65,137.305,138.39,3056892
AOS,2017-12-15,60.52,60.99,60.3,60.73,1133491
APA,2017-12-15,39.64,40.09,39.27,39.47,5144876
APC,2017-12-15,48.18,48.37,47.39,47.52,9229380
APD,2017-12-15,160.46,161.625,160.011,160.42,1799803
APH,2017-12-15,89.51,89.66,88.97,89.13,1551224
APTV,2017-12-15,83.92,84.48,83.42,84.4,2947483
ARE,2017-12-15,132.25,133,131.93,132.84,1379873
ARNC,2017-12-15,25.22,25.4,25.0799,25.3,6665258
ATVI,2017-12-15,65.47,67,64.99,66.73,9736988
AVB,2017-12-15,182.65,183.39,181.42,181.66,1272847
AVGO,2017-12-15,261.65,266,258.2575,265.73,4509140
AVY,2017-12-15,115.7,116.13,115.15,115.91,1076620
AWK,2017-12-15,91.53,91.78,90.74,90.82,1782902
AXP,2017-12-15,97.86,98.84,97.44,98.52,7891763
AYI,2017-12-15,164.75,167.94,162.3831,165.83,678561
AZO,2017-12-15,706.73,709.05,696.64,697.06,591512
A,2017-12-15,66.88,67.86,66.69,67.61,2871925
BAC,2017-12-15,28.905,29.18,28.74,29.04,129859355
BAX,2017-12-15,64.82,65.54,64.74,65.33,4988937
BA,2017-12-15,296.05,297.37,293.02,293.94,6933490
BBT,2017-12-15,49.24,49.935,49.02,49.53,8890484
BBY,2017-12-15,64.4,65.535,64.16,65.32,6909928
BDX,2017-12-15,220.62,222.1,218.68,221.46,2197020
BEN,2017-12-15,43.465,43.855,43.26,43.46,2928031
BF.B,2017-12-15,65.98,66.85,65.67,66.62,1530338
BHF,2017-12-15,58.99,59.22,57.85,58.45,1469371
BHGE,2017-12-15,30.61,30.84,30.1,30.26,9025329
BIIB,2017-12-15,328.61,330.115,321.73,327.94,2023490
BK,2017-12-15,54.29,54.635,53.91,54.2,9190529
BLK,2017-12-15,506.89,515.71,506.37,511.87,896396
BLL,2017-12-15,38.79,39.55,38.39,39.4,7210065
BMY,2017-12-15,62.56,62.84,61.97,62.41,8856775
BRK.B,2017-12-15,198.27,199.2,197.23,197.78,9169379
BSX,2017-12-15,25.735,25.9,25.54,25.78,12186964
BWA,2017-12-15,51.59,51.94,51.2,51.53,2531872
BXP,2017-12-15,127.59,129.775,127.085,129.41,2158083
CAG,2017-12-15,37.26,37.845,37.13,37.76,5247351
CAH,2017-12-15,61.34,63.79,60.66,63.19,9027424
CAT,2017-12-15,147.45,147.84,145.49,146.69,7931739
CA,2017-12-15,33.29,33.815,33.01,33.71,3273230
CBG,2017-12-15,42.93,43.32,42.78,43.25,4035802
CBOE,2017-12-15,126.39,127.0734,125.15,126.37,2725489
CBS,2017-12-15,58.54,59.12,58.2,58.9,4759997
CB,2017-12-15,147.12,149.4,146.66,148.72,2532963
CCI,2017-12-15,111.01,111.6885,110.1107,110.65,3284895
CCL,2017-12-15,64.88,66.195,64.67,65.95,5507234
CDNS,2017-12-15,43.31,43.845,42.99,43.68,16057314
CELG,2017-12-15,109.28,109.64,107.68,109.41,10411486
CERN,2017-12-15,68.75,69.59,68.2,69.42,3301973
CFG,2017-12-15,41.3,42.19,41.02,41.7,9186237
CF,2017-12-15,40.74,41.17,39.95,41.09,5468802
CHD,2017-12-15,49.09,49.49,47.95,49.06,3294893
CHK,2017-12-15,3.655,3.69,3.5,3.51,42186755
CHRW,2017-12-15,85.6,86.75,85.19,86.21,3197453
CHTR,2017-12-15,331.98,331.98,321.31,322.31,3537952
CINF,2017-12-15,72.76,74.53,72.69,74.28,1542319
CI,2017-12-15,204.99,205.28,202.88,204.14,3639780
CLX,2017-12-15,147.57,148.23,146.865,147.63,1103400
CL,2017-12-15,74.08,74.655,73.82,74.05,4444644
CMA,2017-12-15,84.47,85.895,84.14,85.29,3543931
CMCSA,2017-12-15,39.49,39.87,38.99,39.71,47358431
CME,2017-12-15,150.69,151.8,150.001,151.07,2241281
CMG,2017-12-15,316.235,318.1654,311.87,312.12,1117234
CMI,2017-12-15,169.64,171,169.01,169.63,1768369
CMS,2017-12-15,49.245,49.43,49.035,49.25,2696415
CNC,2017-12-15,98.995,100.17,94.69,94.86,4537705
CNP,2017-12-15,28.75,28.95,28.69,28.8,6728755
COF,2017-12-15,95.01,97.31,94.85,96.31,4266613
COG,2017-12-15,27.45,27.47,26.46,26.64,7074187
COL,2017-12-15,134.2,134.8,133.725,134.53,2431454
COO,2017-12-15,227,229.83,225.745,229.3,696259
COP,2017-12-15,52.75,53.05,52.06,52.17,11363352
COST,2017-12-15,193.41,195.35,192,192.73,8452891
COTY,2017-12-15,19.645,19.88,19.54,19.78,8112158
CPB,2017-12-15,49.45,49.74,48.69,49.59,3855792
CRM,2017-12-15,104.725,105.65,103.31,105.48,7261143
CSCO,2017-12-15,38.01,38.28,37.7,38.19,47167680
CSRA,2017-12-15,29.93,30.31,29.8498,30.13,2494208
CSX,2017-12-15,52.04,53.59,51.63,52.93,49877067
CTAS,2017-12-15,157.89,158.9199,156.7,158,1188283
CTL,2017-12-15,16.82,17.12,16.56,16.99,28773845
CTSH,2017-12-15,72.05,72.3,71.07,72.08,8291019
CTXS,2017-12-15,87.2,88.21,86.5082,87.53,2373046
CVS,2017-12-15,71.14,73.68,70.76,73.08,14334083
CVX,2017-12-15,120.36,120.47,119.51,119.73,11226856
CXO,2017-12-15,137.18,138.02,136,136.4,1343248
C,2017-12-15,74.5,75.15,74.27,74.77,37121111
DAL,2017-12-15,55.61,56.49,55.36,56.1,14378900
DE,2017-12-15,151.14,152,150.55,150.87,2555876
DFS,2017-12-15,74.02,75.16,73.85,74.59,5182601
DGX,2017-12-15,97.915,99.67,97.47,98.99,1644801
DG,2017-12-15,91.77,92.24,90.88,90.93,4253306
DHI,2017-12-15,50.5,50.81,50.33,50.58,6087764
DHR,2017-12-15,93.65,94.34,93.23,94,5071119
DISCA,2017-12-15,20.77,21.7398,20.4699,21.04,19056077
DISCK,2017-12-15,19.13,20.3,19.05,19.75,16261185
DISH,2017-12-15,48.91,48.98,48.222,48.57,3042161
DIS,2017-12-15,111.805,112,110.6,111.27,19978625
DLR,2017-12-15,115.82,116.17,114.33,114.46,2215470
DLTR,2017-12-15,105.21,107.27,104.26,106.29,3283771
DOV,2017-12-15,96.7,97.94,96.295,97.48,1809254
DPS,2017-12-15,93.59,93.99,93.13,93.92,1447223
DRE,2017-12-15,27.87,27.9,27.5,27.82,5934758
DRI,2017-12-15,88.1,89.2,87.6,88.41,3067127
DTE,2017-12-15,113.61,114,112.7,113.23,1743731
DUK,2017-12-15,87.8,88.16,87.55,87.84,6372814
DVA,2017-12-15,69.13,70.64,69.03,70.52,3010422
DVN,2017-12-15,38.02,38.37,37.43,37.68,8030490
DWDP,2017-12-15,70.045,70.44,69.86,70,16367655
DXC,2017-12-15,94.605,95.56,94.03,95.25,2120048
D,2017-12-15,84.41,85.26,83.9,84.91,5872652
EA,2017-12-15,107.77,109.68,106.63,109.28,6107280
EBAY,2017-12-15,37.72,38.42,37.39,38.37,16277212
ECL,2017-12-15,134.71,135.49,134.29,135.19,1462865
ED,2017-12-15,88.35,88.62,87.79,88.24,3595279
EFX,2017-12-15,119.07,120.105,117.93,119.51,2501057
EIX,2017-12-15,69.74,70.4,69.46,69.71,4531667
EL,2017-12-15,128.68,129.79,128.44,129.62,2777831
EMN,2017-12-15,90.74,91.01,90.1,90.23,2292827
EMR,2017-12-15,66.99,67.53,66.75,67.26,4387039
EOG,2017-12-15,100.34,100.64,98.47,98.55,4632953
EQIX,2017-12-15,462.43,462.43,455.31,457.85,846660
EQR,2017-12-15,66.03,66.1,65.54,65.66,3601124
EQT,2017-12-15,56.21,56.49,54.63,54.71,5709160
ESRX,2017-12-15,71.25,72.11,68.78,71.55,9732153
ESS,2017-12-15,251.11,252.13,249.37,249.79,742174
ES,2017-12-15,64.6,64.91,64.345,64.62,2786529
ETFC,2017-12-15,48.57,49.94,48.4,49.88,5274063
ETN,2017-12-15,77.105,77.78,76.58,77.29,3503663
ETR,2017-12-15,83.11,84.09,82.94,83.8,4644377
EVHC,2017-12-15,33.84,34.6,33.15,34.3,5496603
EW,2017-12-15,114.9,115.21,113.78,114.22,2613862
EXC,2017-12-15,40.85,41.015,40.68,40.74,9017425
EXPD,2017-12-15,64.27,64.63,63.78,64.44,1709683
EXPE,2017-12-15,120.64,121.22,120.2,120.88,2316897
EXR,2017-12-15,87,87.71,86.5,87.56,1542998
FAST,2017-12-15,53.29,53.76,52.4,53.28,3771827
FBHS,2017-12-15,66.86,67.13,66.31,66.42,2256328
FB,2017-12-15,179.02,180.4934,178.36,180.18,28463101
FCX,2017-12-15,16.43,16.99,16.38,16.98,36565956
FDX,2017-12-15,240.02,241.74,239.56,240.05,2226987
FE,2017-12-15,32.17,32.41,31.76,31.83,7756093
FFIV,2017-12-15,131.16,132.5,130.17,131.06,1854154
FISV,2017-12-15,130.96,132.28,129.41,131.96,1762846
FIS,2017-12-15,93.65,94.97,93.52,94.83,2734979
FITB,2017-12-15,29.85,30.33,29.585,30.03,17129755
FLIR,2017-12-15,47.49,47.9,47.22,47.38,1778273
FLR,2017-12-15,50.38,50.92,50.05,50.45,1988083
FLS,2017-12-15,40.73,41.65,40.44,41.15,1848168
FL,2017-12-15,46.1,47.24,45.55,45.65,7738236
FMC,2017-12-15,90.82,92.54,90.57,92.2,2635699
FOXA,2017-12-15,34.91,35.8599,34.77,34.99,36905277
FOX,2017-12-15,34.32,35.34,34.15,34.22,10334066
FRT,2017-12-15,131.99,132.67,131.41,132,847499
FTI,2017-12-15,27.69,27.74,27.41,27.43,5337450
FTV,2017-12-15,72,72.32,71.71,72.06,2613504
F,2017-12-15,12.52,12.66,12.5,12.58,48655453
GD,2017-12-15,197.66,199.89,196.33,198.84,1981955
GE,2017-12-15,17.75,17.83,17.66,17.82,88381861
GGP,2017-12-15,23.42,23.52,23.3,23.31,13093736
GILD,2017-12-15,75,75.73,74.1,75.57,15367239
GIS,2017-12-15,56.39,57.17,56.16,56.89,9335774
GLW,2017-12-15,31.99,32.1,31.815,32.05,13376278
GM,2017-12-15,40.97,41.33,40.92,40.95,24491654
GOOGL,2017-12-15,1063.78,1075.25,1060.09,1072,3187985
GOOG,2017-12-15,1054.61,1067.62,1049.5,1064.19,3275931
GPC,2017-12-15,92.74,93.4,91.58,91.98,1273417
GPN,2017-12-15,99.87,101.45,99.6,100.83,2747251
GPS,2017-12-15,33.63,34.06,33.4,33.56,7148091
GRMN,2017-12-15,58.64,58.97,57.39,58.36,5300609
GS,2017-12-15,256.7,258.97,254.76,257.17,5283374
GT,2017-12-15,31.52,31.67,31.33,31.46,3644728
GWW,2017-12-15,226.12,230.71,224.595,229.97,1333334
HAL,2017-12-15,44.78,45.04,44.51,44.61,9721631
HAS,2017-12-15,96.39,96.85,93.93,94.07,2334356
HBAN,2017-12-15,14.36,14.8,14.28,14.58,18245192
HBI,2017-12-15,21.45,21.75,21.37,21.46,6813910
HCA,2017-12-15,86.55,88.69,86.49,88.46,3810886
HCN,2017-12-15,66.63,67.25,66.39,66.94,4753461
HCP,2017-12-15,26.98,27.24,26.82,26.83,9652946
HD,2017-12-15,183.005,183.21,182.13,182.58,8202172
HES,2017-12-15,43.81,44.66,43.35,43.4,8302221
HIG,2017-12-15,55.28,56.09,55.17,55.75,4792508
HII,2017-12-15,235.675,239.97,234.14,238.83,540795
HLT,2017-12-15,76.71,77.37,76.28,77.09,3694504
HOG,2017-12-15,50.58,50.99,50.36,50.46,2787962
HOLX,2017-12-15,43.4,43.67,42.668,43.53,4541724
HON,2017-12-15,154.025,154.64,153.58,154.25,4293865
HPE,2017-12-15,14.3,14.48,14.255,14.41,20251039
HPQ,2017-12-15,20.76,21,20.66,20.92,19023013
HP,2017-12-15,57.2,59.2,57.06,57.78,5820557
HRB,2017-12-15,27.19,27.43,26.88,27.2,3130257
HRL,2017-12-15,36.9,36.94,36.38,36.79,2611477
HRS,2017-12-15,142.66,144.6,141.71,144.09,2392392
HSIC,2017-12-15,68.88,70.765,68.58,70.16,2473487
HST,2017-12-15,19.95,20.17,19.81,20.14,11660756
HSY,2017-12-15,114.03,114.898,113.19,114.14,1596866
HUM,2017-12-15,250.97,257.24,250,253.64,2329548
IBM,2017-12-15,153.75,153.8,152.03,152.5,11279854
ICE,2017-12-15,71.06,71.29,70.42,70.49,3811382
IDXX,2017-12-15,156.51,157.99,155.16,156.6,1046527
IFF,2017-12-15,152.76,154.4,152.38,154.17,526020
ILMN,2017-12-15,213.64,216.72,210.18,216.55,1797886
INCY,2017-12-15,97.41,97.41,94.45,96.41,3296302
INFO,2017-12-15,45.05,45.62,44.53,45.53,2728545
INTC,2017-12-15,43.4,44.84,43.07,44.56,47476952
INTU,2017-12-15,156.99,159.77,156.04,159.65,2382880
IPG,2017-12-15,20.32,20.57,20.24,20.46,5806968
IP,2017-12-15,56.05,56.46,55.77,56.25,4869294
IQV,2017-12-15,101.39,102.22,101.27,102.06,2710219
IRM,2017-12-15,38.01,38.16,37.5,37.68,6050798
IR,2017-12-15,86.74,87.4,86.25,86.75,2851065
ISRG,2017-12-15,364.13,373.33,361.22,369.87,1473100
ITW,2017-12-15,163.85,165.71,163.55,165.17,1985425
IT,2017-12-15,120.765,123.09,120.265,122.51,633431
IVZ,2017-12-15,36.48,36.85,36.41,36.56,5006067
JBHT,2017-12-15,111.89,113.04,111.02,112.37,1442294
JCI,2017-12-15,37.33,37.48,36.79,37.26,8063022
JEC,2017-12-15,66.445,67.18,65.93,66.19,1636078
JNJ,2017-12-15,142.73,143.14,141.78,142.46,12516980
JNPR,2017-12-15,28.85,28.98,28.35,28.4,8804908
JPM,2017-12-15,105.72,106.52,105.2,106.14,29350598
JWN,2017-12-15,45.41,46.0399,45.16,45.49,2854172
KEY,2017-12-15,19.62,19.97,19.585,19.76,16624327
KHC,2017-12-15,79.8,79.83,79.01,79.54,6684879
KIM,2017-12-15,18.45,18.635,18.37,18.47,7748984
KLAC,2017-12-15,104.33,106.22,103.18,105.63,2648414
KMB,2017-12-15,118.55,119.25,117.73,118.51,4035957
KMI,2017-12-15,17.93,18.15,17.9,17.93,22930965
KMX,2017-12-15,67.45,68.34,67.26,67.73,2828879
KORS,2017-12-15,61.94,62.045,61.56,61.65,2786560
KO,2017-12-15,46.29,46.42,46.04,46.19,21181606
KR,2017-12-15,25.94,26.52,25.91,26.45,12910941
KSS,2017-12-15,50.5,52.1,49.97,51.35,7513897
KSU,2017-12-15,110.77,111.26,110.09,110.96,1845251
K,2017-12-15,65.48,65.92,64.21,64.99,7038530
LB,2017-12-15,58.965,59.48,57.77,58.11,8805885
LEG,2017-12-15,46.47,47.18,46.26,46.78,1766188
LEN,2017-12-15,61.32,61.625,61.08,61.4,4080885
LH,2017-12-15,157.34,159.76,156.23,159.06,1028883
LKQ,2017-12-15,39.46,40.02,39.24,39.51,3655515
LLL,2017-12-15,194.53,195.88,193.12,195.05,840249
LLY,2017-12-15,86.69,87.605,86.27,86.54,7346414
LMT,2017-12-15,319.15,323.38,318.43,322.82,1929416
LNC,2017-12-15,76.09,76.93,75.84,76.19,2250517
LNT,2017-12-15,44.19,44.46,43.935,44.43,3155274
LOW,2017-12-15,86.37,87.14,85.97,86.69,7933029
LRCX,2017-12-15,183.29,187.455,181.81,186.32,3977864
LUK,2017-12-15,25.53,25.9,25.39,25.67,2843744
LUV,2017-12-15,64.04,64.92,63.81,64.7,6470954
LYB,2017-12-15,105.56,106.47,105.125,106.03,3640757
L,2017-12-15,49.77,50.09,49.59,49.75,2258092
MAA,2017-12-15,102.935,103.74,102.81,103.1,1155662
MAC,2017-12-15,66.61,66.83,65.4,65.48,2234485
MAR,2017-12-15,128.7,129.9,128.08,129.82,4111534
MAS,2017-12-15,42.04,42.45,41.93,42.31,3006966
MAT,2017-12-15,16.18,16.74,15.33,15.48,20403973
MA,2017-12-15,153.475,153.62,150.86,153.4,5067327
MCD,2017-12-15,173.77,175.09,173.68,174.06,7435241
MCHP,2017-12-15,86.23,87.25,85.36,86.75,3234477
MCK,2017-12-15,158.43,164.29,157.56,162.6,3323314
MCO,2017-12-15,150.79,151.22,149.77,150.57,1559225
MDLZ,2017-12-15,42.89,43.52,42.52,43.38,15777811
MDT,2017-12-15,82.82,83.6975,82.44,83.5,9813131
MET,2017-12-15,51.69,51.94,50.89,51.41,15455509
MGM,2017-12-15,32.88,33.115,32.51,32.88,12007424
MHK,2017-12-15,275.01,275.52,273.2,274.71,686413
MKC,2017-12-15,101.51,101.81,100.5,101.43,1337147
MLM,2017-12-15,204.45,205.935,203.4712,204.44,813342
MMC,2017-12-15,83.53,84.18,82.95,83.11,3725153
MMM,2017-12-15,239,239.68,237.65,238,4518734
MNST,2017-12-15,63.42,64.25,62.5,64.01,4116156
MON,2017-12-15,117.74,117.83,117.01,117.35,5499465
MOS,2017-12-15,24.93,25.005,24.39,24.92,17321690
MO,2017-12-15,72.26,72.35,71.56,71.67,14169062
MPC,2017-12-15,64.92,66.19,64.7,65.75,10013861
MRK,2017-12-15,56.21,56.37,55.75,56.24,22580659
MRO,2017-12-15,15.26,15.345,14.98,15.01,16611347
MSFT,2017-12-15,85.26,87.09,84.88,86.85,53936687
MSI,2017-12-15,92.465,93.875,92.23,93.15,1438907
MS,2017-12-15,53.18,53.43,52.7,53.1,12708046
MTB,2017-12-15,170.16,172.63,169.43,170.9,1477992
MTD,2017-12-15,634.12,643.56,630.15,639.94,268194
MU,2017-12-15,42.3,42.56,41.885,42.4,58721655
MYL,2017-12-15,40.32,40.78,39.2146,40.52,11767734
M,2017-12-15,24.939,25.15,24.48,24.59,15521344
NAVI,2017-12-15,12.64,13.27,12.56,13.2,12664132
NBL,2017-12-15,26.51,26.76,25.59,25.66,7322449
NCLH,2017-12-15,53.14,54.3,52.58,54,9077608
NDAQ,2017-12-15,77.94,78.11,77.32,77.51,1337534
NEE,2017-12-15,157.96,159.04,157.23,158.43,3493009
NEM,2017-12-15,36.16,36.29,35.84,35.87,11602009
NFLX,2017-12-15,189.61,191.43,188.01,190.12,7285641
NFX,2017-12-15,28.57,29.06,27.77,27.81,3607497
NI,2017-12-15,26.57,26.69,26.45,26.51,6153663
NKE,2017-12-15,64.93,65.07,64.15,64.79,15659278
NLSN,2017-12-15,36.78,37.85,36.73,37.22,11274760
NOC,2017-12-15,308.5,311.1525,307.525,310.47,1333490
NOV,2017-12-15,32.6,33.12,32.54,33.06,7471117
NRG,2017-12-15,27.71,27.93,27.42,27.5,6005137
NSC,2017-12-15,139.25,141.62,138.505,141.11,2766312
NTAP,2017-12-15,57.29,57.88,57.26,57.27,5077786
NTRS,2017-12-15,97.15,98.27,96.3,97.85,1570227
NUE,2017-12-15,59.96,60.389,59.23,60.11,6442165
NVDA,2017-12-15,188.251,192.38,185.62,191.56,16750878
NWL,2017-12-15,30.66,31.03,30.22,30.59,11402605
NWSA,2017-12-15,16.23,16.25,16,16.02,5256308
NWS,2017-12-15,16.5,16.5,16.3,16.35,1444775
OKE,2017-12-15,52.84,53.02,52.06,52.16,5325749
OMC,2017-12-15,73.92,74.83,73.52,74.41,4030885
ORCL,2017-12-15,48.345,48.48,47,48.3,75176011
ORLY,2017-12-15,243.83,244.17,239.58,240.2,1820843
OXY,2017-12-15,70.83,71.04,70.45,70.62,7554041
O,2017-12-15,57.25,57.57,57.0732,57.4,5255390
PAYX,2017-12-15,68.89,70.17,68.51,69.77,3548846
PBCT,2017-12-15,18.57,19.11,18.53,18.81,9827777
PCAR,2017-12-15,69.84,70,69.045,69.16,2827720
PCG,2017-12-15,52.95,53.47,52.89,53.05,5757267
PCLN,2017-12-15,1770.05,1775.73,1758.38,1760,610711
PDCO,2017-12-15,35.63,37.6,35.18,36.5,5636436
PEG,2017-12-15,51.95,52.41,51.9,52.3,5502561
PEP,2017-12-15,118.695,119.36,118.45,119.22,7173530
PFE,2017-12-15,36.81,37.225,36.71,37.2,37779932
PFG,2017-12-15,70.05,70.93,69.915,70.37,2075300
PGR,2017-12-15,55.29,55.8,55.2,55.46,5616812
PG,2017-12-15,91.6,92.27,91.48,91.89,15924045
PHM,2017-12-15,33.14,33.49,33.03,33.43,8090051
PH,2017-12-15,193.61,195.33,191.82,194.26,1057923
PKG,2017-12-15,115.16,116.27,114.18,115.27,1708201
PKI,2017-12-15,71.54,72.39,71.22,72.13,1165421
PLD,2017-12-15,66.63,66.87,65.25,65.98,4537900
PM,2017-12-15,109.18,110.27,108.43,109.68,11082852
PNC,2017-12-15,143.6,146.03,143.28,144.95,3397475
PNR,2017-12-15,69.27,69.34,68,68.17,1680047
PNW,2017-12-15,89.4,89.83,89.1,89.54,1090016
PPG,2017-12-15,114.69,115.49,114.31,115.09,2537296
PPL,2017-12-15,33.87,33.97,33.6,33.97,11020507
PRGO,2017-12-15,85.285,86.58,84.125,86.5,2098862
PRU,2017-12-15,115.51,116.75,115.19,115.73,2849764
PSA,2017-12-15,211.355,212.71,210.18,211.56,1158885
PSX,2017-12-15,99.96,100.41,99.58,99.92,2957293
PVH,2017-12-15,133.61,134.5835,132.61,134.04,987662
PWR,2017-12-15,37.45,38.46,37.45,37.72,3365917
PXD,2017-12-15,157.57,157.99,155.47,155.83,1781532
PX,2017-12-15,149.38,149.95,148.78,149.6,3631121
PYPL,2017-12-15,74.82,75.87,73.51,75.65,12543854
QCOM,2017-12-15,65.33,65.42,64.5,64.76,18832972
QRVO,2017-12-15,65.57,66.15,64.72,65.53,4164832
RCL,2017-12-15,122.64,125.65,122.37,125.09,1989184
REGN,2017-12-15,387.19,389.59,382,388.95,1271176
REG,2017-12-15,69.59,70.115,69.29,70,2053254
RE,2017-12-15,219.94,224.23,217.78,222.11,906279
RF,2017-12-15,17.01,17.28,16.92,17.12,24017436
RHI,2017-12-15,54.48,55.54,54.27,55.26,1860125
RHT,2017-12-15,127.35,129.17,126.39,128.78,2185402
RJF,2017-12-15,87.16,89.065,86.86,88.24,1233819
RL,2017-12-15,97,98.02,95.94,96.11,1459983
RMD,2017-12-15,85.38,85.58,84.37,85.29,1367193
ROK,2017-12-15,191.72,192.14,190.55,190.93,1121340
ROP,2017-12-15,253.78,254.56,252.37,252.62,909552
ROST,2017-12-15,76.41,76.77,75.26,75.96,4383057
RRC,2017-12-15,16.04,16.1,15.33,15.63,15361932
RSG,2017-12-15,65.165,66.39,65.09,66.09,3176488
RTN,2017-12-15,190,191.54,189.79,191.38,1584075
SBAC,2017-12-15,166.74,166.74,162.23,163.68,1995854
SBUX,2017-12-15,59.25,59.37,58.1574,58.29,22595018
SCG,2017-12-15,43.875,45.5,43.11,44.42,8213926
SCHW,2017-12-15,50.63,51.6701,50.26,51.28,10621877
SEE,2017-12-15,48.69,49.29,48.55,48.68,3977455
SHW,2017-12-15,401.04,405.42,400.54,403.82,865903
SIG,2017-12-15,53.83,54.95,53.2,53.75,3989784
SJM,2017-12-15,119.63,120.17,118.6,119.44,1299191
SLB,2017-12-15,62.77,62.95,62.01,62.09,15834718
SLG,2017-12-15,103.5,104.16,103,103.23,1904916
SNA,2017-12-15,168.32,168.97,166.09,168.2,761858
SNI,2017-12-15,81.79,83.77,81.79,83.21,1462669
SNPS,2017-12-15,88.24,88.84,87.51,87.86,6602311
SO,2017-12-15,51.88,52,51.22,51.31,9391314
SPGI,2017-12-15,168.93,169.9899,168.46,169.05,1713836
SPG,2017-12-15,166.89,169.11,166.235,167.81,3053308
SRCL,2017-12-15,66.09,67.73,66.09,66.88,1191122
SRE,2017-12-15,116.58,117.55,115.3,116.53,1944032
STI,2017-12-15,64.29,65.69,64.19,65,8292295
STT,2017-12-15,98.36,99.29,98,98.53,2726095
STX,2017-12-15,42.2,42.21,41.41,42.02,6241798
STZ,2017-12-15,221.955,224.84,221.48,224.44,2446407
SWKS,2017-12-15,94.51,95.49,93.58,94.63,3952724
SWK,2017-12-15,166,167.01,165.5201,165.71,1267206
SYF,2017-12-15,37.22,37.6,36.88,37.19,8883521
SYK,2017-12-15,152.3,154.55,152.02,154.25,2103750
SYMC,2017-12-15,29.1,29.1,28.695,28.98,9642757
SYY,2017-12-15,60.89,61.22,60.68,60.95,5965626
TAP,2017-12-15,79.78,80.55,79.44,79.8,2356576
TDG,2017-12-15,276.29,278.33,274.7105,276.55,467245
TEL,2017-12-15,96.06,96.48,95.49,96.22,2949496
TGT,2017-12-15,62.67,63.2,62.35,62.61,9152056
TIF,2017-12-15,100.36,101.88,99.68,101.34,2506205
TJX,2017-12-15,73.95,74.94,73.55,74.17,6967774
TMK,2017-12-15,89.21,90.28,88.9,89.61,991492
TMO,2017-12-15,189.735,192.68,189.41,192.27,3851238
TPR,2017-12-15,43.23,43.31,42.69,42.83,4543513
TRIP,2017-12-15,34.5,35.3,34.2,35.03,4899089
TROW,2017-12-15,101.6,103.08,101.03,102.57,4366885
TRV,2017-12-15,133.25,135.345,132.91,134.89,3170654
TSCO,2017-12-15,67.29,68.74,66.89,68.42,6084619
TSN,2017-12-15,80.99,81.6,80.055,81.28,4961771
TSS,2017-12-15,76.94,77.87,76.65,77.81,2277536
TWX,2017-12-15,90.18,90.45,89.68,90.25,11007358
TXN,2017-12-15,101.28,101.6,100.07,101.22,9114764
TXT,2017-12-15,54.67,55.6,54.63,55.22,2583254
T,2017-12-15,38.08,38.29,37.93,38.24,46808578
UAA,2017-12-15,14.33,15.33,14.16,15.17,14746466
UAL,2017-12-15,63.56,64.47,63.26,63.76,6744273
UA,2017-12-15,12.82,13.93,12.8,13.62,18509445
UDR,2017-12-15,39.25,39.47,39.16,39.36,3684336
UHS,2017-12-15,113.15,114.23,112.675,113.44,1335920
ULTA,2017-12-15,218.37,220.1,216.01,218.25,1750216
UNH,2017-12-15,222.96,223.75,220.63,221.82,6293391
UNM,2017-12-15,54.19,54.56,53.96,54.03,2648711
UNP,2017-12-15,129.985,131.62,129.34,130.6,8768124
UPS,2017-12-15,117.66,118.6,117.3068,118,4997181
URI,2017-12-15,162.61,165.6,162.34,164.29,1225904
USB,2017-12-15,54.6,54.92,54.23,54.5,13109926
UTX,2017-12-15,124.27,126.44,124.16,126.17,6193568
VAR,2017-12-15,110.36,112.05,109.98,111.87,883273
VFC,2017-12-15,73.89,74.52,73.57,74.41,4003266
VIAB,2017-12-15,29.71,30.38,29.55,30.24,14792357
VLO,2017-12-15,87.64,88.4,87.5,88.19,6579312
VMC,2017-12-15,121.595,122.59,120.57,120.82,1448947
VNO,2017-12-15,77.9,78.21,77.29,77.84,2111131
VRSK,2017-12-15,95,95.62,94.39,95,2703879
VRSN,2017-12-15,114.53,115.2,114.1,115.03,1251901
VRTX,2017-12-15,143.97,145.96,142.05,145.86,3246092
VTR,2017-12-15,63.75,64.485,63.72,64.25,3190213
VZ,2017-12-15,52.56,52.89,52.39,52.67,28935598
V,2017-12-15,113.94,114.2,112.39,113.82,16387998
WAT,2017-12-15,195.61,197.99,194.54,196.56,1123304
WBA,2017-12-15,71.05,72.34,70.23,71.94,11776995
WDC,2017-12-15,81.89,82.08,79.93,81.62,7160651
WEC,2017-12-15,68.07,68.46,67.78,68.17,3183369
WFC,2017-12-15,59.36,60.65,59.35,59.87,36467523
WHR,2017-12-15,164.26,165.11,163.22,164.49,1205687
WLTW,2017-12-15,153.94,156.35,152.73,156,1417818
WMB,2017-12-15,29.9,30,29.58,29.73,10206964
WMT,2017-12-15,98.04,98.49,96.91,97.11,16142788
WM,2017-12-15,86.5,86.82,85.44,85.87,4166508
WRK,2017-12-15,64,64.1,62.64,63.11,5030234
WU,2017-12-15,19.27,19.74,19.16,19.48,18819914
WYNN,2017-12-15,166.39,166.39,164.35,166.03,1496296
WYN,2017-12-15,111.19,112.74,111.03,112.61,1201631
WY,2017-12-15,35.91,36.12,35.78,35.84,4764966
XEC,2017-12-15,113.24,113.93,112.11,112.33,870937
XEL,2017-12-15,50.385,50.885,50.27,50.78,4461095
XLNX,2017-12-15,68.44,69.1099,67.75,67.98,4311589
XL,2017-12-15,35.48,36.56,35.33,36.25,4109932
XOM,2017-12-15,83.1,83.28,82.87,83.03,26582332
XRAY,2017-12-15,66.13,66.8,65.62,66.48,1751894
XRX,2017-12-15,29.42,29.86,29.37,29.65,4322622
XYL,2017-12-15,67.39,68,67.21,67.57,1818838
YUM,2017-12-15,82.65,82.81,82.06,82.3,4271650
ZBH,2017-12-15,113.59,115.63,113.46,115.24,2158057
ZION,2017-12-15,49.3,50.72,49.22,50.01,4481566
ZTS,2017-12-15,72.21,72.27,71.52,71.96,2843187
AAL,2017-12-18,51.25,51.66,51.25,51.49,3236066
AAPL,2017-12-18,174.88,177.2,174.86,176.42,29421114
AAP,2017-12-18,101.86,103.1,100.65,102.71,844821
ABBV,2017-12-18,97.87,99.1,97.55,98.19,4768261
ABC,2017-12-18,92.25,92.95,91.755,92.4,1880538
ABT,2017-12-18,55.59,56.52,55.42,56.4,6053871
ACN,2017-12-18,153.7,153.75,151.58,151.72,2277532
ADBE,2017-12-18,178.42,179.15,175.31,176.74,3435384
ADI,2017-12-18,87.21,88.35,87.2,88.09,2743112
ADM,2017-12-18,40.51,40.7,40.18,40.22,3431788
ADP,2017-12-18,118.57,119.39,117.95,118.64,2434720
ADSK,2017-12-18,108.66,109.43,107.28,107.48,2362554
ADS,2017-12-18,243.79,248.23,240.66,247.22,983916
AEE,2017-12-18,60.94,61.22,60.16,60.41,1709749
AEP,2017-12-18,76.74,76.91,75.44,75.5,2489725
AES,2017-12-18,10.79,10.995,10.73,10.95,11128388
AET,2017-12-18,179.29,180.18,177.19,177.34,3346126
AFL,2017-12-18,89.68,89.81,88.05,88.29,1599074
AGN,2017-12-18,171.77,174.09,170.65,170.91,2890338
AIG,2017-12-18,59.76,60.04,59.32,59.58,5630842
AIV,2017-12-18,44.21,44.41,44.03,44.22,937159
AIZ,2017-12-18,98.94,99.17,98.105,98.72,431990
AJG,2017-12-18,64.435,64.7,63.66,63.85,1441307
AKAM,2017-12-18,66.33,68.03,64.83,65.67,15351273
ALB,2017-12-18,131.545,132.81,131.13,132.08,1387573
ALGN,2017-12-18,234.35,236.92,232.67,235.47,800310
ALK,2017-12-18,72.19,73.78,71.895,73.56,2392310
ALLE,2017-12-18,82.55,83.44,82.43,82.56,855951
ALL,2017-12-18,104.73,105.14,103.75,104.16,2021968
ALXN,2017-12-18,118.16,118.8,115.85,116.09,2065370
AMAT,2017-12-18,53.16,53.54,52.76,53.4,13304279
AMD,2017-12-18,10.6,11,10.51,10.98,63797732
AME,2017-12-18,71.685,72.26,71.39,71.5,1240194
AMGN,2017-12-18,177.86,178.63,176.03,176.14,2799962
AMG,2017-12-18,200.29,202.05,199.07,201.37,379514
AMP,2017-12-18,169.475,171.09,169.1,170.02,882561
AMT,2017-12-18,143.55,143.65,142.01,142.84,2027561
AMZN,2017-12-18,1187.37,1194.78,1180.91,1190.58,2947625
ANDV,2017-12-18,111.87,112.48,111,111.95,2082843
ANSS,2017-12-18,148,148.92,146.875,147.59,475276
ANTM,2017-12-18,228.73,229.42,224.54,227.02,1441532
AON,2017-12-18,138.96,139.62,136.9,137.19,1477005
AOS,2017-12-18,61.28,61.36,60.88,61.28,621921
APA,2017-12-18,39.56,40.15,39.2,39.92,3480950
APC,2017-12-18,47.71,48.93,47.54,48.53,4737974
APD,2017-12-18,161.47,162.42,160.49,162.14,1057234
APH,2017-12-18,89.685,89.86,89.25,89.45,936883
APTV,2017-12-18,85.24,85.47,84.13,84.24,1676089
ARE,2017-12-18,133.58,134.3,132.92,134.03,512978
ARNC,2017-12-18,25.62,25.72,25.46,25.61,2872815
ATVI,2017-12-18,67.08,67.4,65.88,66.01,6237328
AVB,2017-12-18,182.105,184.26,181.68,182.46,605848
AVGO,2017-12-18,264.08,266.51,262.59,264.39,2978580
AVY,2017-12-18,116.53,116.85,115.57,116.12,694210
AWK,2017-12-18,91.18,91.42,90.07,90.49,785636
AXP,2017-12-18,99.07,100.5299,98.99,99.68,3485379
AYI,2017-12-18,168.51,170.95,167.14,170.8,564790
AZO,2017-12-18,705.67,708.445,696.14,704.4,428170
A,2017-12-18,68.24,68.51,67.48,67.66,2306264
BAC,2017-12-18,29.32,29.5,29.27,29.48,70548609
BAX,2017-12-18,65.39,65.63,65.115,65.45,3157208
BA,2017-12-18,295.08,297.14,294.52,296.14,2901644
BBT,2017-12-18,49.955,50.18,49.77,50.01,4117246
BBY,2017-12-18,65.825,67.14,65.63,67.01,3936361
BDX,2017-12-18,221.76,222.69,220.66,221.73,1124294
BEN,2017-12-18,43.96,43.98,43.54,43.65,1879432
BF.B,2017-12-18,66.8,68.04,66.74,67.56,915045
BHF,2017-12-18,58.44,59.28,58.03,58.68,944696
BHGE,2017-12-18,30.48,31.225,30.33,31.03,6014837
BIIB,2017-12-18,329.67,330.42,324.54,325.95,990818
BK,2017-12-18,54.8,55,54.36,54.42,3975107
BLK,2017-12-18,517.45,519.46,515.0701,518.86,433278
BLL,2017-12-18,39.655,39.82,38.49,38.53,4229730
BMY,2017-12-18,62.6,62.75,62.18,62.4,5608892
BRK.B,2017-12-18,199.15,200.26,198.94,199.34,4600104
BSX,2017-12-18,25.87,26.12,25.745,25.78,8356758
BWA,2017-12-18,52.27,52.77,52,52.19,1371394
BXP,2017-12-18,129.89,132,129.45,130.96,1882469
CAG,2017-12-18,37.87,38.21,37.69,37.77,3730982
CAH,2017-12-18,62.85,63,62.05,62.39,4362799
CAT,2017-12-18,147.33,149.81,146.8,149.77,3534846
CA,2017-12-18,33.94,34.08,33.65,33.74,1782118
CBG,2017-12-18,43.77,44.335,43.62,44.2,2258406
CBOE,2017-12-18,126.58,126.96,125.54,125.79,1761498
CBS,2017-12-18,59.06,59.565,58.58,59,3653015
CB,2017-12-18,149.625,150.1,147.07,147.86,1394799
CCI,2017-12-18,110.26,110.975,109.03,109.63,1649879
CCL,2017-12-18,66.38,67.15,66.185,66.6,4916933
CDNS,2017-12-18,44.17,44.46,43.35,43.56,3283169
CELG,2017-12-18,109.66,110.2,107.7238,108.04,5979202
CERN,2017-12-18,69.79,70.28,68.785,68.98,1816879
CFG,2017-12-18,42.205,42.72,41.73,42.03,4445876
CF,2017-12-18,41.35,41.64,40.605,40.93,4758993
CHD,2017-12-18,49.25,49.84,48.72,49.26,1972634
CHK,2017-12-18,3.58,3.7,3.52,3.69,29966540
CHRW,2017-12-18,86.88,87.79,86.36,87.16,1819823
CHTR,2017-12-18,324.47,326.99,321.55,323.23,1985493
CINF,2017-12-18,74.64,75.21,74.38,74.58,443273
CI,2017-12-18,205.31,206.8,204.47,206.34,1643795
CLX,2017-12-18,148.79,149.21,147.06,148.1,565341
CL,2017-12-18,74.415,74.77,73.98,73.99,3252337
CMA,2017-12-18,86.54,86.84,85.73,86.26,1676243
CMCSA,2017-12-18,39.98,40.08,39.45,39.54,18523266
CME,2017-12-18,152.28,152.67,150.8,151.28,1400313
CMG,2017-12-18,313.99,315.99,312.15,313.42,814206
CMI,2017-12-18,170.91,173.4597,170.49,172.04,1184879
CMS,2017-12-18,49.255,49.44,48.57,48.65,1616970
CNC,2017-12-18,96.18,99.62,95.34,97.93,3221398
CNP,2017-12-18,28.83,28.9,28.39,28.46,2806927
COF,2017-12-18,98.28,99.95,97.595,99.31,3005451
COG,2017-12-18,26.87,27.36,26.73,27.09,5070493
COL,2017-12-18,134.84,135.19,134.22,134.83,1101372
COO,2017-12-18,229.71,230.73,223.64,224.06,629246
COP,2017-12-18,52.23,52.66,52.11,52.34,5565299
COST,2017-12-18,192.63,194.35,191.9,192.31,3492340
COTY,2017-12-18,19.8,19.86,19.615,19.7,5481873
CPB,2017-12-18,48.735,50.66,48.67,49.66,5404717
CRM,2017-12-18,105.68,105.88,104.79,105.08,3931373
CSCO,2017-12-18,38.48,38.89,38.3,38.48,21591404
CSRA,2017-12-18,30.38,30.69,30.07,30.66,1320318
CSX,2017-12-18,51.7,53.71,51.5,53.59,28695507
CTAS,2017-12-18,159,160.21,158.59,159.88,859730
CTL,2017-12-18,17.24,17.85,17.09,17.75,26297774
CTSH,2017-12-18,72.37,72.47,71.72,71.87,3078987
CTXS,2017-12-18,88.18,88.75,87.52,87.77,1761481
CVS,2017-12-18,73.32,73.39,71.65,71.67,12709291
CVX,2017-12-18,120.12,121.29,119.62,119.7,4654119
CXO,2017-12-18,136.35,139.06,135.88,138.51,946656
C,2017-12-18,75.39,76.005,75.27,75.67,16449299
DAL,2017-12-18,56.54,56.77,55.885,56.07,8709849
DE,2017-12-18,152.74,154.67,152.42,154.04,1985094
DFS,2017-12-18,75.47,76.88,75.2812,75.96,3157836
DGX,2017-12-18,99.21,99.7,98.59,98.73,1023733
DG,2017-12-18,92.07,93.11,91.47,92.55,1910881
DHI,2017-12-18,51.14,51.62,51.06,51.45,2893561
DHR,2017-12-18,94.2,94.84,94.09,94.36,2960657
DISCA,2017-12-18,21.37,21.72,20.77,21.64,6667043
DISCK,2017-12-18,19.97,20.485,19.51,20.41,6034314
DISH,2017-12-18,48.8,50.11,48.73,49.85,2167712
DIS,2017-12-18,111.85,111.99,110.305,111.03,12270002
DLR,2017-12-18,114.95,115.26,114.04,114.1,910746
DLTR,2017-12-18,107.06,109.5,106.45,109.1,2483573
DOV,2017-12-18,97.95,99.56,97.86,99.27,1145387
DPS,2017-12-18,94.83,95.2,94.07,94.16,1342155
DRE,2017-12-18,27.8,28.075,27.74,27.85,2168472
DRI,2017-12-18,89.39,90.85,89.3,90.54,3056837
DTE,2017-12-18,113.29,113.69,110.81,111.16,931746
DUK,2017-12-18,88,88.15,86.395,86.54,3165990
DVA,2017-12-18,70.88,71.66,69.7859,71.07,2238849
DVN,2017-12-18,37.8,38.23,37.4501,38.06,5318412
DWDP,2017-12-18,70.4,71.69,70.24,71.39,7101853
DXC,2017-12-18,95.86,96.44,95.5,95.91,1395404
D,2017-12-18,84.9,85.3,82.7,82.75,3343865
EA,2017-12-18,109.89,110,106.56,107.34,4375271
EBAY,2017-12-18,38.5,38.66,38.12,38.18,8092119
ECL,2017-12-18,135.46,136.2995,135.185,135.84,1475748
ED,2017-12-18,88.2,88.27,87.08,87.32,2190451
EFX,2017-12-18,119.82,120.01,117.73,118.33,973114
EIX,2017-12-18,70.44,70.98,70.02,70.95,3687099
EL,2017-12-18,129.78,130.36,129.09,129.39,1693931
EMN,2017-12-18,91.01,91.99,90.73,91.74,2014596
EMR,2017-12-18,68.06,68.88,67.51,68.36,3989432
EOG,2017-12-18,98.85,100.17,98.68,99.91,2670341
EQIX,2017-12-18,457.85,461.98,455.46,455.82,551651
EQR,2017-12-18,65.81,65.93,65.46,65.6,1595747
EQT,2017-12-18,55.11,56.11,54.96,55.33,3728147
ESRX,2017-12-18,72.11,73.46,71.33,73.38,6902488
ESS,2017-12-18,248.6,251.15,248.33,249.87,309514
ES,2017-12-18,64.7,64.835,63.85,63.91,1426293
ETFC,2017-12-18,50.36,51.039,49.51,49.78,2806392
ETN,2017-12-18,77.88,78.425,76.98,77.06,2747431
ETR,2017-12-18,83.96,84.09,82.32,82.69,1789030
EVHC,2017-12-18,34.62,34.84,32.94,33.86,2987123
EW,2017-12-18,115.1,115.6,114.05,114.92,1397307
EXC,2017-12-18,40.99,41.08,40.39,40.48,4976653
EXPD,2017-12-18,64.66,65.48,64.62,64.96,965318
EXPE,2017-12-18,122.11,122.76,121.22,121.96,1613920
EXR,2017-12-18,87.64,88.32,87.44,87.58,710663
FAST,2017-12-18,53.81,54.12,53.18,53.71,3536393
FBHS,2017-12-18,66.7,67.59,66.47,67.48,1420626
FB,2017-12-18,181.01,181.3,179.75,180.82,17265376
FCX,2017-12-18,16.985,17.46,16.82,17.35,25429218
FDX,2017-12-18,243.24,243.75,241.095,241.91,1977905
FE,2017-12-18,31.96,32,31.41,31.51,4881078
FFIV,2017-12-18,132.18,133.61,131.5,131.87,584124
FISV,2017-12-18,132.32,133.36,132.11,132.34,747477
FIS,2017-12-18,95.42,95.75,95.065,95.25,1579582
FITB,2017-12-18,30.34,30.815,30.16,30.47,10054915
FLIR,2017-12-18,47.71,48.02,47.47,47.81,1157696
FLR,2017-12-18,50.59,50.93,50.32,50.84,852754
FLS,2017-12-18,41.69,41.93,41.28,41.31,1109075
FL,2017-12-18,46.25,46.97,46.07,46.57,3817266
FMC,2017-12-18,93.25,94.1,92.7,93.95,1261145
FOXA,2017-12-18,35,35.53,34.76,35.19,21360174
FOX,2017-12-18,34.35,34.83,34.11,34.5,6663465
FRT,2017-12-18,133.375,134.34,132.24,133.88,355201
FTI,2017-12-18,28.15,28.67,28.05,28.55,2971782
FTV,2017-12-18,72.135,73.12,72.1,72.73,1083748
F,2017-12-18,12.63,12.75,12.61,12.66,25022657
GD,2017-12-18,198.98,199.32,196.75,198.45,1559225
GE,2017-12-18,17.84,18.05,17.75,17.76,53913436
GGP,2017-12-18,23.37,23.55,23.25,23.28,6963848
GILD,2017-12-18,76.03,76.48,75.01,75.13,9986594
GIS,2017-12-18,57.61,58.1,57.43,57.8,5170358
GLW,2017-12-18,32.23,32.45,32.2,32.32,5104436
GM,2017-12-18,41.3,42.32,41.25,42.15,22135085
GOOGL,2017-12-18,1076.45,1086.49,1070.37,1085.09,1514601
GOOG,2017-12-18,1066.08,1078.49,1062,1077.14,1554552
GPC,2017-12-18,92.69,93.72,92.435,93.44,580694
GPN,2017-12-18,102.2,102.265,100.64,101.36,1003716
GPS,2017-12-18,33.89,34.7,33.81,34.43,4340763
GRMN,2017-12-18,58.5,59.14,58.28,58.63,1650484
GS,2017-12-18,260.5,262,259.16,260.02,2575573
GT,2017-12-18,31.88,32.4871,31.625,31.98,3485140
GWW,2017-12-18,231.06,231.685,227.94,229.92,715734
HAL,2017-12-18,44.76,45.845,44.72,45.48,7610774
HAS,2017-12-18,94.39,94.9695,91.02,91.55,1660515
HBAN,2017-12-18,14.73,14.83,14.54,14.68,10669663
HBI,2017-12-18,21.55,21.64,20.74,21.12,8116483
HCA,2017-12-18,89.04,90.09,88.68,89.69,2573022
HCN,2017-12-18,67.27,67.7959,67.07,67.34,1622739
HCP,2017-12-18,27.02,27.3,26.91,26.98,4185871
HD,2017-12-18,183.96,185.47,183.5,184.73,5011891
HES,2017-12-18,43.66,44.31,43.34,43.6,3964110
HIG,2017-12-18,56.035,56.23,55.43,55.64,2498970
HII,2017-12-18,238.18,241.34,236.505,238.6,268137
HLT,2017-12-18,77.81,78.57,77.38,78.09,2275125
HOG,2017-12-18,51.36,51.86,50.84,51.65,1582060
HOLX,2017-12-18,43.79,44.19,43.25,43.36,2264120
HON,2017-12-18,154.92,155.3096,154,154.59,3575628
HPE,2017-12-18,14.45,14.93,14.43,14.9,12653293
HPQ,2017-12-18,21.06,21.34,20.99,21.29,12155742
HP,2017-12-18,58.4,58.84,57.95,57.99,1589190
HRB,2017-12-18,27.32,27.73,27.08,27.7,4181911
HRL,2017-12-18,37.04,37.2757,36.825,37.07,1802481
HRS,2017-12-18,144.44,144.7,142.55,142.67,686974
HSIC,2017-12-18,70.43,71.005,70.1,70.16,1132596
HST,2017-12-18,20.235,20.63,20.21,20.58,8067098
HSY,2017-12-18,113.55,115.315,112.65,114.26,1264888
HUM,2017-12-18,251.01,253.37,246.35,246.38,1261993
IBM,2017-12-18,153.41,154.18,153.21,153.33,5092838
ICE,2017-12-18,70.73,71.35,70.68,71.21,2587180
IDXX,2017-12-18,157.53,158.12,156.32,157.3,414578
IFF,2017-12-18,154.93,155.43,153.99,154.34,213189
ILMN,2017-12-18,219.08,219.5,216.84,217.29,878339
INCY,2017-12-18,96.92,96.93,93.3199,93.56,1557725
INFO,2017-12-18,45.65,46.1,44.53,45.53,1752319
INTC,2017-12-18,45.15,46.35,45.04,46.26,50369327
INTU,2017-12-18,160,161.44,159.8,161.13,1383278
IPG,2017-12-18,20.56,20.634,20.2,20.33,4913771
IP,2017-12-18,56.73,57.57,56.55,57.41,2903524
IQV,2017-12-18,102.77,103.1,101.76,102.48,1073679
IRM,2017-12-18,37.88,38.39,37.82,37.94,2340807
IR,2017-12-18,87.15,87.835,86.57,86.64,1491688
ISRG,2017-12-18,372.08,374.17,368.04,371.9,798958
ITW,2017-12-18,166.19,166.57,165.48,166.06,1329978
IT,2017-12-18,124.17,124.915,123.11,124.43,493282
IVZ,2017-12-18,36.99,37.09,36.67,36.81,2315769
JBHT,2017-12-18,113.2,113.64,112.67,112.83,846582
JCI,2017-12-18,37.53,37.75,37.19,37.51,5518716
JEC,2017-12-18,66.85,67.2036,66.3,66.74,1244388
JNJ,2017-12-18,142.43,143.8,141.401,141.8,5833232
JNPR,2017-12-18,28.78,29.07,28.495,28.6,4946919
JPM,2017-12-18,107.31,107.63,106.48,106.96,12713148
JWN,2017-12-18,45.97,46.82,45.6201,46.63,1741335
KEY,2017-12-18,20,20.195,19.965,20.16,11163061
KHC,2017-12-18,79.98,80.36,79.29,79.37,2721175
KIM,2017-12-18,18.55,18.86,18.45,18.85,4010564
KLAC,2017-12-18,109.57,112.22,109.01,111.22,1753042
KMB,2017-12-18,118.89,120.29,118.52,119.65,2563780
KMI,2017-12-18,18.03,18.19,17.97,18,13292533
KMX,2017-12-18,68.21,69.08,68.04,68.52,2270406
KORS,2017-12-18,62.22,63.2,61.99,63.19,2406952
KO,2017-12-18,46.23,46.38,45.91,45.93,10156757
KR,2017-12-18,26.66,27.085,26.51,27,11990637
KSS,2017-12-18,51.65,53.45,51.56,53.28,4797739
KSU,2017-12-18,111.81,111.96,110.74,111.05,881071
K,2017-12-18,65.21,66.13,64.9,65.64,4558780
LB,2017-12-18,58.34,61.065,58.265,61.01,4475323
LEG,2017-12-18,47.42,47.8,47,47.14,801960
LEN,2017-12-18,62.13,62.62,61.88,62.36,2721027
LH,2017-12-18,160.21,162.09,159.665,161.46,755166
LKQ,2017-12-18,39.86,40.98,39.7,40.39,1993177
LLL,2017-12-18,194.64,195.705,192.97,194.2,506686
LLY,2017-12-18,86.97,87.45,85.99,86.08,3795991
LMT,2017-12-18,322.81,323.94,319,322.76,1254405
LNC,2017-12-18,77.04,77.22,75.76,76.44,1905927
LNT,2017-12-18,44.275,44.37,43.43,43.6,1622495
LOW,2017-12-18,87.115,88.09,87.04,87.44,7188463
LRCX,2017-12-18,187.65,190.81,186.7,189.07,3414045
LUK,2017-12-18,25.96,26.08,25.71,25.86,1512146
LUV,2017-12-18,65.15,65.75,64.75,65.7,4475757
LYB,2017-12-18,107.66,110.07,107.01,109.56,2501996
L,2017-12-18,50.07,50.32,49.755,49.98,998805
MAA,2017-12-18,103.49,103.77,102.82,102.95,520151
MAC,2017-12-18,65.76,66.03,65.17,65.68,1971746
MAR,2017-12-18,130.45,134.31,130.33,133.34,3720669
MAS,2017-12-18,42.56,43.05,42.49,43,2310540
MAT,2017-12-18,15.48,15.68,14.76,14.84,10036059
MA,2017-12-18,153.84,154.65,153.06,153.12,3531525
MCD,2017-12-18,174.99,175.78,174.11,174.2,2426273
MCHP,2017-12-18,87.29,89.39,87.29,88.97,2182190
MCK,2017-12-18,159.21,160.81,156.76,160.26,2662359
MCO,2017-12-18,150.98,151.84,149.83,150.47,1034898
MDLZ,2017-12-18,43.44,43.98,42.84,43.11,11083901
MDT,2017-12-18,83.66,83.78,83.08,83.43,5204169
MET,2017-12-18,51.52,51.81,50.66,50.93,7867537
MGM,2017-12-18,33.105,33.32,32.89,32.95,7828272
MHK,2017-12-18,272.51,276.52,271.535,275.14,495570
MKC,2017-12-18,102.03,102.85,101.61,101.69,777535
MLM,2017-12-18,204.11,209.075,203.9,207.63,584402
MMC,2017-12-18,83.83,83.89,82.41,82.5,2475356
MMM,2017-12-18,239.81,240.01,237.145,238.42,2237313
MNST,2017-12-18,64.44,64.79,63.91,64.03,1380606
MON,2017-12-18,117.46,117.93,117.42,117.57,2709358
MOS,2017-12-18,25.08,25.19,24.47,24.51,5326391
MO,2017-12-18,71.98,72.78,71.74,72.65,7451198
MPC,2017-12-18,65.82,66.38,65.73,66.01,3386423
MRK,2017-12-18,56.32,56.69,56.2,56.22,11595007
MRO,2017-12-18,15.1,15.47,14.98,15.43,13875717
MSFT,2017-12-18,87.12,87.4999,86.23,86.38,22283752
MSI,2017-12-18,93.68,94.68,93.27,94.49,1566693
MS,2017-12-18,53.71,53.89,52.98,53.24,8442956
MTB,2017-12-18,172.63,174.13,172.27,173.86,779687
MTD,2017-12-18,640.67,644.92,640,642.99,209065
MU,2017-12-18,43.37,43.73,42.99,43.71,35075469
MYL,2017-12-18,40.57,42.09,40.51,41.67,9344680
M,2017-12-18,24.89,25.97,24.79,25.85,12099310
NAVI,2017-12-18,13.34,13.53,13.21,13.27,4178957
NBL,2017-12-18,25.88,26.45,25.76,26.29,6092306
NCLH,2017-12-18,54.51,55.355,54.5,54.98,2187945
NDAQ,2017-12-18,77.85,77.9,76.85,76.97,772113
NEE,2017-12-18,158.81,159.165,156.11,156.35,1940796
NEM,2017-12-18,36.08,36.96,36,36.65,4531050
NFLX,2017-12-18,191.2,191.65,188.9,190.42,5010961
NFX,2017-12-18,28.21,28.95,27.96,28.74,2451434
NI,2017-12-18,26.5,26.53,25.92,25.98,2537676
NKE,2017-12-18,64.99,65.08,64.39,64.81,12651962
NLSN,2017-12-18,37.63,37.78,37.27,37.53,3613144
NOC,2017-12-18,309.31,311.13,306.73,308.4,675223
NOV,2017-12-18,33.08,33.635,33.03,33.34,2503583
NRG,2017-12-18,27.57,28.08,27.46,27.59,4655833
NSC,2017-12-18,141.55,143.92,141.03,143.63,1885434
NTAP,2017-12-18,57.76,58.13,57.43,57.73,2138631
NTRS,2017-12-18,98.36,99.15,98.04,98.59,795938
NUE,2017-12-18,60.5,62.07,60.12,62.01,3147363
NVDA,2017-12-18,193.2,198.02,192,197.9,11942558
NWL,2017-12-18,30.99,31.15,30.63,30.84,8075373
NWSA,2017-12-18,16.11,16.37,16.07,16.33,3059654
NWS,2017-12-18,16.5,16.7,16.4,16.6,458821
OKE,2017-12-18,52.39,52.78,52.16,52.35,3723934
OMC,2017-12-18,74.24,74.49,72.72,73.47,1791055
ORCL,2017-12-18,48.53,48.85,47.68,47.71,25156817
ORLY,2017-12-18,241.8,246.46,240.68,245.88,1385123
OXY,2017-12-18,70.78,71.22,70.63,70.97,3092289
O,2017-12-18,57.59,58.23,57.5,57.8,1813922
PAYX,2017-12-18,70.09,70.3,69.65,70.25,1756876
PBCT,2017-12-18,18.99,19.1,18.855,19,2880203
PCAR,2017-12-18,69.65,70.99,69.65,70.6,1969854
PCG,2017-12-18,52.93,53.04,52.42,52.5,4235120
PCLN,2017-12-18,1776.87,1786.75,1767.6,1781.35,392922
PDCO,2017-12-18,36.72,37.11,36.08,36.71,2079000
PEG,2017-12-18,52.45,52.62,51.935,51.97,2947460
PEP,2017-12-18,119.36,119.74,118,118.05,3472719
PFE,2017-12-18,37.16,37.35,37.06,37.13,16765145
PFG,2017-12-18,70.73,71.41,69.835,70.61,1190647
PGR,2017-12-18,55.69,55.78,55.095,55.2,2511204
PG,2017-12-18,91.89,93.14,91.81,91.88,7405735
PHM,2017-12-18,33.76,33.89,33.54,33.84,3459363
PH,2017-12-18,196.595,198.53,194.87,198.13,1280612
PKG,2017-12-18,116.34,117.33,115.65,117.04,623268
PKI,2017-12-18,72.72,73.24,72.31,73.16,531311
PLD,2017-12-18,66.045,66.67,65.67,65.86,2353021
PM,2017-12-18,109.68,110.13,107.8,107.97,4541648
PNC,2017-12-18,146.81,147.28,145.81,146.15,1727609
PNR,2017-12-18,69.02,69.27,68.53,68.89,1397193
PNW,2017-12-18,89.55,89.9,88.07,88.23,469257
PPG,2017-12-18,115.465,116.53,115.36,116.13,1205097
PPL,2017-12-18,34.07,34.15,33.88,33.97,6295389
PRGO,2017-12-18,86.85,86.93,85.79,86.38,1428738
PRU,2017-12-18,116.55,116.9885,115.26,116.12,2007509
PSA,2017-12-18,213.3,215.45,211.72,212.09,823286
PSX,2017-12-18,99.68,100.415,99.67,99.98,1832961
PVH,2017-12-18,134.24,137.845,133.87,136.31,963429
PWR,2017-12-18,38.04,38.43,37.85,38.38,1414529
PXD,2017-12-18,155.86,160.41,155.55,159.31,1559469
PX,2017-12-18,150.6,153.45,150.5,153.33,2350153
PYPL,2017-12-18,76.3,76.35,75.2,75.32,8361091
QCOM,2017-12-18,64.93,65.46,64.8,65.38,7440906
QRVO,2017-12-18,66,67.33,65.3,67.05,1824122
RCL,2017-12-18,126.09,129.67,125.18,126.58,2009341
REGN,2017-12-18,390.91,390.91,382.9,383.39,623701
REG,2017-12-18,70.23,70.64,70,70.37,1685731
RE,2017-12-18,221.74,222.5,217.535,219.22,453675
RF,2017-12-18,17.27,17.41,17.22,17.33,10763659
RHI,2017-12-18,55.62,55.92,55.19,55.37,839768
RHT,2017-12-18,130.319,130.93,128.52,129.44,1919271
RJF,2017-12-18,89.28,89.795,88.18,88.95,793182
RL,2017-12-18,96.35,98.55,96.02,98.06,1239394
RMD,2017-12-18,85.87,86.515,85.49,85.7,487307
ROK,2017-12-18,193.51,194.48,192.46,192.83,631413
ROP,2017-12-18,255.14,262.57,253.045,261.32,997255
ROST,2017-12-18,76.35,77.69,76.35,77.56,1813175
RRC,2017-12-18,15.85,16.36,15.715,15.91,9008863
RSG,2017-12-18,66.48,66.655,66.1,66.44,1435906
RTN,2017-12-18,191.42,192.409,187.75,188.73,1738699
SBAC,2017-12-18,163.81,164.78,160.39,161.79,1217455
SBUX,2017-12-18,58.44,58.786,57.89,58.03,8751620
SCG,2017-12-18,44.17,44.45,42.45,42.98,3256178
SCHW,2017-12-18,52.09,52.2,51.505,51.74,6092546
SEE,2017-12-18,49.01,49.45,48.85,49.38,2600927
SHW,2017-12-18,406.44,408.72,405.515,408.15,403806
SIG,2017-12-18,54.12,55.11,53.62,54.92,1873531
SJM,2017-12-18,121.04,121.23,119.55,120.61,927848
SLB,2017-12-18,62.45,64.04,62.25,63.6,10716588
SLG,2017-12-18,104.045,104.58,103.07,103.79,1193862
SNA,2017-12-18,169.79,173.25,169.3,172.62,656043
SNI,2017-12-18,83.24,83.89,83.02,83.39,921673
SNPS,2017-12-18,88.7,89.54,87.7183,87.92,1548202
SO,2017-12-18,51.27,51.49,50.47,50.55,5331834
SPGI,2017-12-18,169.63,171.39,169.16,170.91,1268691
SPG,2017-12-18,167.97,170.93,167.9,169.82,1688966
SRCL,2017-12-18,67.07,68.19,67.07,67.83,715179
SRE,2017-12-18,116.39,116.8145,114.46,115.07,1170599
STI,2017-12-18,65.68,66.15,65.41,66.03,4257734
STT,2017-12-18,99.19,99.44,98.09,98.21,2045406
STX,2017-12-18,42.36,43.065,42.229,42.99,4628927
STZ,2017-12-18,224.805,226.34,221.5,222.42,1453090
SWKS,2017-12-18,95,96.24,94.63,95.84,2593478
SWK,2017-12-18,166.44,168.08,165.61,167.61,1125215
SYF,2017-12-18,37.78,38.965,37.73,38.51,8723520
SYK,2017-12-18,155.33,156,154.76,155.49,1003624
SYMC,2017-12-18,29.15,29.2,28.345,28.65,5149005
SYY,2017-12-18,61.62,62.03,60.98,61.34,2454243
TAP,2017-12-18,81.28,81.43,80.57,80.85,1516023
TDG,2017-12-18,280.21,280.47,274.18,275.4,339583
TEL,2017-12-18,96.635,97.17,95.8,95.99,1522250
TGT,2017-12-18,63.6,64.42,63.35,64.08,6372484
TIF,2017-12-18,100.9,101.93,100.01,100.61,1965743
TJX,2017-12-18,74.58,75.635,74.45,75.47,3621417
TMK,2017-12-18,90.2,90.27,89.49,89.87,572092
TMO,2017-12-18,193.46,194.52,192.88,193.57,1305526
TPR,2017-12-18,43.09,43.78,42.89,43.49,4921977
TRIP,2017-12-18,35.23,35.995,35.19,35.46,3732339
TROW,2017-12-18,103.4,105.36,103,103.44,1985760
TRV,2017-12-18,135.93,137.29,134.69,135.21,1692799
TSCO,2017-12-18,68.59,69.5,68.45,69.2,1558494
TSN,2017-12-18,81.69,83.03,81.48,82.85,2478073
TSS,2017-12-18,78,79.47,77.63,79.01,1457063
TWX,2017-12-18,90.26,90.99,89.78,89.79,4955667
TXN,2017-12-18,102.1,103.37,101.65,103.27,5927678
TXT,2017-12-18,55.5,56.26,55.29,56.19,1143350
T,2017-12-18,38.51,38.89,38.385,38.46,31497249
UAA,2017-12-18,15.24,15.71,14.93,15.65,8767372
UAL,2017-12-18,64.13,64.76,63.71,64.56,3710085
UA,2017-12-18,13.85,14.33,13.41,14.24,10300791
UDR,2017-12-18,39.46,39.62,39.27,39.37,1532315
UHS,2017-12-18,113.305,114.79,112.56,113.12,875148
ULTA,2017-12-18,219.68,224.44,219.32,222.66,812358
UNH,2017-12-18,223.645,224.81,222.19,222.67,3194085
UNM,2017-12-18,54.37,54.51,53.84,53.95,2536115
UNP,2017-12-18,131.59,133.25,131.1,132.47,5829011
UPS,2017-12-18,118.76,119.92,118.61,118.81,2580972
URI,2017-12-18,166.39,169.05,165.56,168.57,1292010
USB,2017-12-18,54.98,55.16,54.65,54.78,5325323
UTX,2017-12-18,126.74,127.54,126.27,126.71,4225081
VAR,2017-12-18,111.69,112.28,110.39,110.78,751620
VFC,2017-12-18,74.88,75.25,73.92,74.14,2116539
VIAB,2017-12-18,30.38,30.8,29.875,30.66,5089033
VLO,2017-12-18,88.78,89.17,88.21,88.93,3432978
VMC,2017-12-18,121.81,123.5,120,122.31,1160703
VNO,2017-12-18,78.42,79.56,77.85,79.44,1424923
VRSK,2017-12-18,95.41,96.36,95.32,95.94,824240
VRSN,2017-12-18,115.9,117.13,115.4,116.1,699534
VRTX,2017-12-18,146.99,147.94,145.17,145.44,1231896
VTR,2017-12-18,64.65,64.965,64.32,64.39,1345423
VZ,2017-12-18,52.95,53.39,52.66,53.25,15874323
V,2017-12-18,114.555,114.75,113.25,113.55,8961777
WAT,2017-12-18,198.32,198.725,197.02,197.72,366520
WBA,2017-12-18,72.5,73.28,72.28,72.55,6662905
WDC,2017-12-18,82.51,83.83,82.3,83.62,3879741
WEC,2017-12-18,68.22,68.48,67.19,67.47,1815211
WFC,2017-12-18,60.42,61.13,60.37,60.92,19970907
WHR,2017-12-18,165.46,166,164.73,165.36,735926
WLTW,2017-12-18,156.5,156.75,153.42,154.56,770081
WMB,2017-12-18,29.845,30.42,29.8,30.14,7266237
WMT,2017-12-18,97.44,98.17,97.36,97.9,7964436
WM,2017-12-18,86.34,86.52,85.82,86.12,2561668
WRK,2017-12-18,63.7,64.09,63.5,63.86,1467443
WU,2017-12-18,19.7,19.74,19.52,19.56,5311357
WYNN,2017-12-18,166,166.83,164.1,165.13,1450398
WYN,2017-12-18,113.71,115.22,113.2,114.48,700450
WY,2017-12-18,36.07,36.25,35.88,36.01,2672342
XEC,2017-12-18,113.09,114.98,112.65,113.66,665900
XEL,2017-12-18,50.76,50.86,50.09,50.09,2944099
XLNX,2017-12-18,68.66,69.56,68.44,69.54,2088161
XL,2017-12-18,36.49,36.52,35.37,35.51,2854988
XOM,2017-12-18,83.04,83.6744,82.91,82.94,9363466
XRAY,2017-12-18,67.35,67.35,66.45,66.65,1352595
XRX,2017-12-18,30.06,30.32,29.87,30.3,2594216
XYL,2017-12-18,68.19,68.44,67.6,67.9,1088149
YUM,2017-12-18,83.09,83.5,82.7608,83.11,1780600
ZBH,2017-12-18,116.21,116.3,114.3,114.43,1465546
ZION,2017-12-18,50.5,51.23,50.5,50.98,2616497
ZTS,2017-12-18,72.35,72.92,71.91,72.63,1657818
AAL,2017-12-19,51.6,51.81,51.28,51.44,3019807
AAPL,2017-12-19,175.03,175.39,174.09,174.54,27436447
AAP,2017-12-19,102.645,102.8632,99.39,99.73,1334064
ABBV,2017-12-19,98.5,98.55,97.7,97.92,2817660
ABC,2017-12-19,92.66,94.44,92.33,93.79,2013605
ABT,2017-12-19,56.65,56.945,56.45,56.8,7116846
ACN,2017-12-19,152,152.79,150.9901,152.22,2063928
ADBE,2017-12-19,176.01,176.76,174.23,174.97,2509526
ADI,2017-12-19,87.78,88.47,87.41,87.95,2098577
ADM,2017-12-19,40.46,40.55,40.13,40.13,2916230
ADP,2017-12-19,119.26,119.26,118.09,118.34,1905061
ADSK,2017-12-19,107.24,107.84,105.37,105.39,1861975
ADS,2017-12-19,247.8,249.22,244.69,244.85,495554
AEE,2017-12-19,60.51,60.68,59.46,59.49,1536316
AEP,2017-12-19,75.54,75.75,74.49,74.51,1684397
AES,2017-12-19,10.93,10.98,10.62,10.65,11735353
AET,2017-12-19,177.48,179.35,177.28,178.8,2972539
AFL,2017-12-19,88.19,88.55,87.89,87.98,2004236
AGN,2017-12-19,171.01,172.6,169.47,169.57,2669086
AIG,2017-12-19,59.85,60.08,59.7459,59.78,3995317
AIV,2017-12-19,44.14,44.325,43.04,43.24,885276
AIZ,2017-12-19,98.85,99.68,98.56,98.69,473363
AJG,2017-12-19,64.27,64.87,63.89,64.4,1559344
AKAM,2017-12-19,65.87,67.71,65.1,66.82,5788127
ALB,2017-12-19,132.77,132.99,131.6,132.02,1047123
ALGN,2017-12-19,235.47,236.53,234.21,235.05,611345
ALK,2017-12-19,73.45,73.89,71.9,73.19,2119202
ALLE,2017-12-19,82.11,82.47,80.04,80.07,1188703
ALL,2017-12-19,104.65,104.76,104,104.38,2069235
ALXN,2017-12-19,115.78,116.925,115.16,115.72,1661467
AMAT,2017-12-19,52.85,53.43,52.33,52.96,10922643
AMD,2017-12-19,11,11.19,10.87,10.95,43852949
AME,2017-12-19,71.76,72.315,71.33,72.06,1519683
AMGN,2017-12-19,175.91,177.28,175.405,176.87,2705000
AMG,2017-12-19,202.73,203.35,201.54,202.2,242016
AMP,2017-12-19,170.865,171.95,170.18,171.33,863813
AMT,2017-12-19,143.495,143.95,141.75,141.86,2284686
AMZN,2017-12-19,1189.15,1192.97,1179.14,1187.38,2587792
ANDV,2017-12-19,111.52,112.225,109.98,110.38,1542368
ANSS,2017-12-19,147.81,148.3,146.82,147.63,260025
ANTM,2017-12-19,226.85,229.12,225.45,227.99,1134317
AON,2017-12-19,137.09,138.305,136.22,136.87,1298938
AOS,2017-12-19,61.35,61.68,61.15,61.29,481892
APA,2017-12-19,39.94,40.919,39.89,40.25,2617700
APC,2017-12-19,48.94,50.13,48.67,49.39,5714929
APD,2017-12-19,161.99,163.17,161.78,162.52,957129
APH,2017-12-19,89.65,90.07,88.79,88.8,1249266
APTV,2017-12-19,84.905,86.91,84.65,85.62,2233932
ARE,2017-12-19,133.79,134.37,131.11,131.6,690049
ARNC,2017-12-19,25.56,25.67,25.15,25.63,2580353
ATVI,2017-12-19,66.1,66.25,64.3901,64.9,6141630
AVB,2017-12-19,182.34,183.625,176.4,177.72,789061
AVGO,2017-12-19,263.3,265.2863,261.2709,263.7,1909421
AVY,2017-12-19,116.75,117.63,116.32,117.1,863825
AWK,2017-12-19,90.54,90.78,89,89,560817
AXP,2017-12-19,100.04,100.39,99.12,99.15,3282602
AYI,2017-12-19,173.04,176.05,169,171.86,457414
AZO,2017-12-19,703.44,708.7,697.43,701.01,584573
A,2017-12-19,67.71,68.05,67.49,67.75,1469439
BAC,2017-12-19,29.625,29.64,29.37,29.45,67984139
BAX,2017-12-19,65.75,65.99,65.45,65.78,2642945
BA,2017-12-19,296.35,297.58,294.1809,297.25,2728367
BBT,2017-12-19,50.24,50.4,49.9,50.03,3174059
BBY,2017-12-19,67.05,67.28,65.78,65.8,4140471
BDX,2017-12-19,222.105,222.89,220.4301,221.33,983763
BEN,2017-12-19,44.025,44.16,43.645,43.68,2699114
BF.B,2017-12-19,67.715,68.23,67.32,67.7,626379
BHF,2017-12-19,58.91,59.3,58.2,58.34,893081
BHGE,2017-12-19,31.18,32.091,30.86,31.83,6025242
BIIB,2017-12-19,326.13,328.385,324,327.02,866722
BK,2017-12-19,54.94,55,54.17,54.2,4306933
BLK,2017-12-19,517.4,520.74,515.06,515.82,424475
BLL,2017-12-19,38.74,39.2,38.26,38.26,4274573
BMY,2017-12-19,62.55,62.76,61.52,61.56,5546036
BRK.B,2017-12-19,200.455,200.5,197.68,197.91,3645240
BSX,2017-12-19,25.69,25.875,25.445,25.49,8793170
BWA,2017-12-19,52.24,52.33,51.93,52.2,2868528
BXP,2017-12-19,130.5,130.88,128.33,128.84,925093
CAG,2017-12-19,38.13,38.265,37.8,37.98,4347740
CAH,2017-12-19,62.44,63.35,62.14,63.01,3956583
CAT,2017-12-19,149.83,151.09,148.5301,150.91,3554140
CA,2017-12-19,33.8,33.98,33.64,33.65,1646565
CBG,2017-12-19,44.005,44.32,43.33,43.5,1459843
CBOE,2017-12-19,126.32,127.22,124.52,124.65,1585061
CBS,2017-12-19,59.08,60.01,59,59.46,3018790
CB,2017-12-19,147.99,149.115,147.1,147.62,1502503
CCI,2017-12-19,109.67,110.07,108.3501,108.55,1242438
CCL,2017-12-19,67.46,68.74,67.0756,68.13,6814472
CDNS,2017-12-19,43.47,44.095,43.42,43.76,3319106
CELG,2017-12-19,107.96,108.69,106.7502,107.06,4932839
CERN,2017-12-19,68.81,69.55,68.61,68.63,1521622
CFG,2017-12-19,42.79,42.835,42.06,42.08,5364821
CF,2017-12-19,40.86,41.62,40.815,41.2,3126554
CHD,2017-12-19,49.71,50.1,49.17,49.22,1588706
CHK,2017-12-19,3.685,3.74,3.61,3.61,19471783
CHRW,2017-12-19,86.78,87.31,86.42,86.63,1093921
CHTR,2017-12-19,322.65,324.34,316.43,316.97,1726273
CINF,2017-12-19,74.25,74.37,73.4,73.55,504959
CI,2017-12-19,207.47,208.4706,205.538,207.26,923512
CLX,2017-12-19,148.29,149.33,147.9,148.05,671041
CL,2017-12-19,74.98,75.5,74.665,74.85,4352239
CMA,2017-12-19,86.8,87.48,86.46,86.54,2150398
CMCSA,2017-12-19,39.46,39.54,38.86,39.14,21131908
CME,2017-12-19,151.96,152.1,150.07,150.16,1176227
CMG,2017-12-19,309.7,315.46,308.21,313.17,793844
CMI,2017-12-19,173.04,174.38,172.34,174,1163932
CMS,2017-12-19,48.64,48.71,47.7,47.72,2551033
CNC,2017-12-19,99.26,101.25,98.21,100.94,2310176
CNP,2017-12-19,28.34,28.505,28,28.01,2329999
COF,2017-12-19,99.715,99.89,98.66,98.74,2461417
COG,2017-12-19,27.13,27.21,26.77,26.82,3411310
COL,2017-12-19,134.85,135.3,134.54,134.89,1125491
COO,2017-12-19,227.22,228.4,223.38,223.88,546185
COP,2017-12-19,52.5,52.93,52.14,52.68,4795788
COST,2017-12-19,192.91,193,187,188.33,3959865
COTY,2017-12-19,19.81,19.83,19.34,19.38,4555765
CPB,2017-12-19,49.95,50.2,48.57,48.78,4148730
CRM,2017-12-19,104.67,105.17,103.475,104.26,3942078
CSCO,2017-12-19,38.66,38.86,38.28,38.3,19695238
CSRA,2017-12-19,30.42,30.62,30.1,30.39,933264
CSX,2017-12-19,53.93,54.95,53.4,54.85,9924791
CTAS,2017-12-19,161,161,158.4,158.99,670629
CTL,2017-12-19,17.66,17.95,17.15,17.4,26780342
CTSH,2017-12-19,71.8,72.44,71.37,71.93,2679906
CTXS,2017-12-19,87.85,88.15,87.33,87.86,1036231
CVS,2017-12-19,71.65,72.9757,71.6,72.31,11825638
CVX,2017-12-19,120.125,120.75,119.51,119.84,4599323
CXO,2017-12-19,138.96,140.58,138.47,140.31,962884
C,2017-12-19,75.94,76.15,74.65,74.7,17655055
DAL,2017-12-19,55.95,56.38,55.491,55.75,6444072
DE,2017-12-19,154.49,154.98,152.02,154.48,1841190
DFS,2017-12-19,76.12,76.72,75.83,75.95,2403686
DGX,2017-12-19,99.22,100.15,98.235,99.48,897268
DG,2017-12-19,92.58,93,91.53,92.1,1794573
DHI,2017-12-19,51.655,51.79,50.76,50.8,3101632
DHR,2017-12-19,94.57,94.74,94.05,94.38,1878337
DISCA,2017-12-19,21.64,22.16,21.405,22.01,5938929
DISCK,2017-12-19,20.47,21,20.18,20.84,6430111
DISH,2017-12-19,49.85,49.85,48.3501,48.47,1739133
DIS,2017-12-19,111.05,112.39,110.77,111.81,10546560
DLR,2017-12-19,114.12,114.61,111.66,111.78,1450482
DLTR,2017-12-19,109.52,110.855,108.51,109.17,1814736
DOV,2017-12-19,99.02,100.14,98.3,99.54,1303044
DPS,2017-12-19,94.12,94.79,93.45,94.23,1788436
DRE,2017-12-19,27.79,28,27.255,27.27,3256173
DRI,2017-12-19,93.86,96.74,92.56,96.69,4835063
DTE,2017-12-19,111.16,111.31,108.95,109.01,929187
DUK,2017-12-19,86.465,86.73,84.93,85.01,2635078
DVA,2017-12-19,71.15,72.17,70.98,71.8,1967023
DVN,2017-12-19,38.25,39.07,37.97,38.7,5487603
DWDP,2017-12-19,71.41,71.745,71.22,71.42,5166907
DXC,2017-12-19,95.36,95.75,94.65,94.93,2022230
D,2017-12-19,83.08,83.22,81.27,81.34,2445621
EA,2017-12-19,107.42,107.7558,106.69,107,2077177
EBAY,2017-12-19,38.15,38.23,37.72,37.8,7870990
ECL,2017-12-19,136.15,136.26,134.84,135.09,868490
ED,2017-12-19,87.195,87.463,85.515,85.56,1414971
EFX,2017-12-19,118.65,119.75,118,119.44,987493
EIX,2017-12-19,71.1,71.115,69.59,69.85,4518932
EL,2017-12-19,129.315,129.82,127.41,127.84,1980312
EMN,2017-12-19,92.065,92.86,91.74,92.33,1176121
EMR,2017-12-19,68.46,68.77,68.15,68.54,3494373
EOG,2017-12-19,99.95,101.8,99.68,101.43,2374437
EQIX,2017-12-19,455.65,456.58,445.31,448.52,376870
EQR,2017-12-19,65.51,65.63,63.74,64.3,2474536
EQT,2017-12-19,55.395,55.8,54.31,54.42,4123310
ESRX,2017-12-19,73.64,74.67,73.52,73.66,5942744
ESS,2017-12-19,248.43,250.995,242.64,242.82,328980
ES,2017-12-19,63.97,63.97,62.54,62.59,1341478
ETFC,2017-12-19,50.06,50.45,49.55,49.57,2627537
ETN,2017-12-19,77.08,77.32,76.74,76.86,1930790
ETR,2017-12-19,82.39,82.87,80.97,81.03,1702625
EVHC,2017-12-19,34,34.19,32.95,33.14,2485774
EW,2017-12-19,115.465,115.575,114.29,114.32,950475
EXC,2017-12-19,40.55,40.74,39.61,39.62,4474052
EXPD,2017-12-19,64.82,65.005,64.4,64.67,913980
EXPE,2017-12-19,122.4,123.34,121.35,121.46,1303676
EXR,2017-12-19,87.73,87.73,85.89,86.2,1172045
FAST,2017-12-19,53.8,54.06,53.19,53.33,1481668
FBHS,2017-12-19,67.65,68.06,67.49,67.69,642122
FB,2017-12-19,179.95,180.08,178.22,179.51,14920582
FCX,2017-12-19,17.26,17.45,17.195,17.33,17764819
FDX,2017-12-19,241.74,243.52,240.35,242.54,2329991
FE,2017-12-19,31.44,31.54,30.95,31.01,4921751
FFIV,2017-12-19,131.57,132.2,131.1,131.51,417250
FISV,2017-12-19,132.53,132.9,131.415,132.16,603662
FIS,2017-12-19,95.15,95.54,94.58,95,1357646
FITB,2017-12-19,30.68,30.89,30.5,30.62,6286119
FLIR,2017-12-19,47.91,48.43,47.31,47.47,873312
FLR,2017-12-19,50.81,51.44,50.6,50.62,1125431
FLS,2017-12-19,41.39,41.45,40.95,41.17,1243071
FL,2017-12-19,46.67,46.91,45.84,46.21,4535675
FMC,2017-12-19,94.35,95.2,93.76,94.47,1098192
FOXA,2017-12-19,35.17,35.46,34.93,35.06,15564173
FOX,2017-12-19,34.65,34.82,34.27,34.37,5553810
FRT,2017-12-19,133.31,133.82,131.68,132.03,490366
FTI,2017-12-19,28.55,28.74,28.365,28.69,2496943
FTV,2017-12-19,72.67,73.1,72.01,72.73,944184
F,2017-12-19,12.72,12.78,12.66,12.69,23056884
GD,2017-12-19,198.39,200.54,198.13,199.83,1299960
GE,2017-12-19,17.76,17.8,17.55,17.59,65496111
GGP,2017-12-19,23.295,23.46,23.25,23.37,6086650
GILD,2017-12-19,75.06,75.341,74.26,74.35,6737616
GIS,2017-12-19,58.01,58.38,57.56,57.63,5604918
GLW,2017-12-19,32.35,32.5,32.24,32.26,3612661
GM,2017-12-19,42.635,42.8,42.44,42.49,13259183
GOOGL,2017-12-19,1083.02,1084.97,1072.27,1079.78,1317519
GOOG,2017-12-19,1075.2,1076.84,1063.55,1070.68,1338725
GPC,2017-12-19,93.62,93.97,93.01,93.01,578303
GPN,2017-12-19,101.38,102.89,100.86,102.72,1218007
GPS,2017-12-19,34.66,34.66,34.02,34.31,3736284
GRMN,2017-12-19,58.88,59.21,58.52,58.58,1190487
GS,2017-12-19,260.8,261.8,256.18,256.48,2195500
GT,2017-12-19,32.14,32.435,32,32.17,2229776
GWW,2017-12-19,229.13,230.68,227.46,228.59,528867
HAL,2017-12-19,45.64,46.67,45.56,45.87,8005305
HAS,2017-12-19,91.63,91.97,90.235,91.67,1502605
HBAN,2017-12-19,14.78,14.78,14.61,14.61,13655432
HBI,2017-12-19,20.76,21.47,20.65,20.87,5546579
HCA,2017-12-19,90,90.29,88.7,88.83,2511957
HCN,2017-12-19,67.02,67.24,64.11,64.48,4094343
HCP,2017-12-19,26.95,27,25.99,26.1,5205513
HD,2017-12-19,185.235,186.72,184.6,185.98,4576282
HES,2017-12-19,43.965,43.98,43.03,43.36,5361866
HIG,2017-12-19,56.48,57.03,56.07,56.73,3612935
HII,2017-12-19,238.48,240.19,237.095,238,317295
HLT,2017-12-19,78.2,78.46,77.63,77.81,1448984
HOG,2017-12-19,52.12,52.298,51.03,51.19,3006607
HOLX,2017-12-19,43.36,43.82,43.255,43.49,2161152
HON,2017-12-19,155.15,155.42,154.02,154.11,4251341
HPE,2017-12-19,14.86,14.9,14.74,14.8,9792581
HPQ,2017-12-19,21.33,21.62,21.24,21.42,9773064
HP,2017-12-19,58.09,59.63,57.86,59.6,1251800
HRB,2017-12-19,27.69,27.78,27.4,27.63,1530273
HRL,2017-12-19,37.14,37.22,36.79,36.82,1281194
HRS,2017-12-19,142.32,143.84,142.06,142.57,469761
HSIC,2017-12-19,70.46,72.28,70.46,71.49,1695268
HST,2017-12-19,20.5,20.65,20.185,20.28,6848085
HSY,2017-12-19,115.11,115.82,114.82,115.45,1165237
HUM,2017-12-19,245.24,248.09,242,245.16,1654969
IBM,2017-12-19,154.135,154.17,153.09,153.23,4116449
ICE,2017-12-19,71.59,71.88,71.05,71.07,3645224
IDXX,2017-12-19,157.29,158.94,156.13,157.39,442463
IFF,2017-12-19,153.56,154.76,153.35,154.4,244764
ILMN,2017-12-19,217.1,217.87,210.37,214.74,633405
INCY,2017-12-19,93.81,95.25,93.25,95.02,1524696
INFO,2017-12-19,45.47,45.47,44.89,45.07,1366507
INTC,2017-12-19,46.3,47.26,45.89,47.04,41421116
INTU,2017-12-19,160.86,161.3,158.7,159.88,1740179
IPG,2017-12-19,20.365,20.495,20.26,20.39,2513499
IP,2017-12-19,57.54,58.21,57.46,57.76,3100927
IQV,2017-12-19,102.56,102.8587,101.11,101.26,1269400
IRM,2017-12-19,38.22,38.339,37.77,37.95,1531573
IR,2017-12-19,86.89,87.28,86.29,86.74,1166122
ISRG,2017-12-19,371.49,375.3,366.45,367.35,732362
ITW,2017-12-19,166.39,167.87,166.07,167.46,1004129
IT,2017-12-19,124.11,124.675,123.39,123.45,339168
IVZ,2017-12-19,37,37.09,36.6,36.61,2469440
JBHT,2017-12-19,113.02,113.02,111.97,112.74,772633
JCI,2017-12-19,37.56,37.65,37.2,37.46,6150316
JEC,2017-12-19,66.79,67.01,66.34,66.39,919720
JNJ,2017-12-19,141.72,142.38,141.36,141.78,6580136
JNPR,2017-12-19,28.38,28.73,28.24,28.44,4122006
JPM,2017-12-19,107.29,107.49,106.44,106.51,12149937
JWN,2017-12-19,46.81,46.99,45.99,46.51,1323091
KEY,2017-12-19,20.2,20.2967,20.1,20.12,9227711
KHC,2017-12-19,79.52,79.82,78.39,78.52,2889925
KIM,2017-12-19,18.72,18.85,18.29,18.31,3980929
KLAC,2017-12-19,111,112.15,110.42,111.62,1308166
KMB,2017-12-19,120.3,121.97,119.785,120.57,2413783
KMI,2017-12-19,18.11,18.14,17.9,17.92,11268911
KMX,2017-12-19,68.39,68.64,67.34,67.85,3865981
KORS,2017-12-19,63.4,63.53,62.73,63.36,1910357
KO,2017-12-19,46.08,46.38,45.91,46.13,8253158
KR,2017-12-19,27,27.12,26.83,26.95,8427232
KSS,2017-12-19,53.735,53.83,52.41,52.88,3010605
KSU,2017-12-19,110.85,112.5,110.37,112.07,838671
K,2017-12-19,65.85,66.02,65.38,65.47,5184249
LB,2017-12-19,61.08,61.45,60.13,60.34,4491822
LEG,2017-12-19,47.17,47.51,46.87,46.94,673480
LEN,2017-12-19,62.38,62.58,61.835,61.88,2164924
LH,2017-12-19,163.04,164.86,161.555,163.95,656394
LKQ,2017-12-19,40.54,40.9,40.43,40.8,1553686
LLL,2017-12-19,195.2,195.26,192.84,192.94,322585
LLY,2017-12-19,86.24,86.77,85.85,86.71,4027559
LMT,2017-12-19,321.66,323.13,319.78,319.97,930995
LNC,2017-12-19,76.775,77.24,76.61,76.81,1595235
LNT,2017-12-19,43.595,43.64,42.72,42.77,1489096
LOW,2017-12-19,87.8,89.33,87.23,88.86,5659270
LRCX,2017-12-19,188.13,189.42,185.65,186.11,2391367
LUK,2017-12-19,26.1,26.295,25.69,25.71,1718967
LUV,2017-12-19,66.04,66.23,65.37,65.92,3969234
LYB,2017-12-19,109.6,110,108.86,108.95,2030029
L,2017-12-19,50.16,50.22,49.63,49.64,1078385
MAA,2017-12-19,101.47,103.01,99.01,99.5,573498
MAC,2017-12-19,66.14,66.72,65.6,65.86,1152269
MAR,2017-12-19,133.88,134.04,132.645,133.14,2915054
MAS,2017-12-19,43.06,43.41,42.89,43,3433659
MAT,2017-12-19,14.9,15.16,14.54,15.1,6739926
MA,2017-12-19,152.98,153.16,151.43,151.68,2712715
MCD,2017-12-19,174.485,174.9,173.08,173.39,3122460
MCHP,2017-12-19,89.22,89.84,88.42,89.59,1758863
MCK,2017-12-19,159.7,161.92,159.66,159.97,2045130
MCO,2017-12-19,150.77,151.66,149.87,150.15,707665
MDLZ,2017-12-19,43.32,43.65,43.15,43.25,6997828
MDT,2017-12-19,83.98,84.11,82,82.04,5096508
MET,2017-12-19,51.07,51.56,50.77,50.79,5710381
MGM,2017-12-19,33.11,33.14,32.75,32.84,8391472
MHK,2017-12-19,275.415,277.595,274.22,276.56,583380
MKC,2017-12-19,101.9,102.86,101.57,101.57,673307
MLM,2017-12-19,207.07,208.74,203.09,203.67,639767
MMC,2017-12-19,83.02,83.58,82.47,82.52,2118872
MMM,2017-12-19,239.205,239.74,236.9,238.39,1868916
MNST,2017-12-19,64.06,64.51,63.82,64.21,1267338
MON,2017-12-19,115.675,117.1,115.65,116,6143348
MOS,2017-12-19,24.54,24.75,24.35,24.49,4454890
MO,2017-12-19,73.82,74.38,73.32,73.9,8475462
MPC,2017-12-19,66.04,66.12,64.68,64.75,4367540
MRK,2017-12-19,56.11,56.6158,56.01,56.23,9467105
MRO,2017-12-19,15.495,16.04,15.34,16.02,14504545
MSFT,2017-12-19,86.35,86.35,85.27,85.83,23524787
MSI,2017-12-19,94.6,95.3,93.26,93.28,1782039
MS,2017-12-19,53.47,53.59,52.9,52.93,7630623
MTB,2017-12-19,174.16,175.25,173.2025,173.9,612796
MTD,2017-12-19,635.21,646.75,628.975,635.07,250491
MU,2017-12-19,44.09,44.34,43.3,43.98,51048284
MYL,2017-12-19,41.47,41.98,41.2,41.24,5987024
M,2017-12-19,26.02,26.17,25.23,25.25,9486328
NAVI,2017-12-19,13.31,13.38,13.13,13.13,3371079
NBL,2017-12-19,26.755,27.5,26.48,27.23,6129542
NCLH,2017-12-19,55.14,56.05,55.02,55.59,1592868
NDAQ,2017-12-19,77.07,77.32,76.01,76.11,1047711
NEE,2017-12-19,156.61,156.99,154.04,154.1,1564969
NEM,2017-12-19,36.58,36.78,36.17,36.35,3151686
NFLX,2017-12-19,190.18,190.2981,185.75,187.02,7032978
NFX,2017-12-19,28.92,29.98,28.84,29.84,2737407
NI,2017-12-19,25.935,26.074,25.28,25.3,1967462
NKE,2017-12-19,65.09,65.185,64.18,64.24,8212457
NLSN,2017-12-19,37.36,37.58,37.2625,37.5,2515819
NOC,2017-12-19,308.86,309.88,307.04,307.12,612323
NOV,2017-12-19,33.49,33.845,33.32,33.62,2513040
NRG,2017-12-19,27.5,27.74,27.195,27.25,7813710
NSC,2017-12-19,144.515,144.63,142.55,143.72,1433082
NTAP,2017-12-19,57.71,58.125,57.47,57.91,3084209
NTRS,2017-12-19,98.95,99.18,97.62,98.02,1220583
NUE,2017-12-19,62.03,62.78,61.71,62.43,2900784
NVDA,2017-12-19,197.52,197.73,194.96,196.11,9327493
NWL,2017-12-19,31.11,31.4,30.8,30.81,5857339
NWSA,2017-12-19,16.39,16.46,16.18,16.27,3640497
NWS,2017-12-19,16.65,16.8,16.5,16.65,640847
OKE,2017-12-19,52.44,52.7,51.84,51.86,2434104
OMC,2017-12-19,73.55,74.02,72.96,73.87,1937860
ORCL,2017-12-19,47.985,48.35,47.74,47.82,28664335
ORLY,2017-12-19,245.21,245.98,242.33,243.03,932554
OXY,2017-12-19,70.995,71.2,70.62,70.9,4198199
O,2017-12-19,57.61,57.76,56.27,56.35,1538792
PAYX,2017-12-19,70.35,70.39,69.25,69.26,1636961
PBCT,2017-12-19,19.14,19.195,18.93,19.04,3475726
PCAR,2017-12-19,71.14,71.36,70.47,70.9,1448920
PCG,2017-12-19,52.59,53.18,52.01,52.05,3638118
PCLN,2017-12-19,1783.11,1793.57,1768.96,1780.62,381957
PDCO,2017-12-19,36.88,38.09,36.88,37.43,1955414
PEG,2017-12-19,51.985,52.11,51.31,51.32,3204263
PEP,2017-12-19,118.72,119.385,118.23,118.61,3942543
PFE,2017-12-19,37.17,37.23,36.88,36.94,14058532
PFG,2017-12-19,71.1,71.42,70.52,70.86,1092741
PGR,2017-12-19,55.43,55.91,55.31,55.79,2613678
PG,2017-12-19,91.96,92.1306,91.58,91.68,5644362
PHM,2017-12-19,33.95,34.09,33.36,33.37,3840304
PH,2017-12-19,199.54,199.99,197.01,198.07,949604
PKG,2017-12-19,117.77,119.92,117.325,118.84,804801
PKI,2017-12-19,73.64,74.12,73.35,73.84,566385
PLD,2017-12-19,65.82,65.99,63.3,63.38,3145655
PM,2017-12-19,108.57,108.82,108.03,108.12,4371656
PNC,2017-12-19,146.83,147.21,145.01,145.1,2716461
PNR,2017-12-19,68.92,69.52,68.67,69.19,963758
PNW,2017-12-19,88.12,88.54,86.57,86.59,530299
PPG,2017-12-19,116.46,116.93,116,116.31,1182687
PPL,2017-12-19,33.63,33.7,32.4,32.42,7650563
PRGO,2017-12-19,85.7,86.29,85.3,85.89,935634
PRU,2017-12-19,116.74,117.46,116.6,116.86,1578182
PSA,2017-12-19,211.54,212.55,207.87,208.21,713494
PSX,2017-12-19,100,100.14,99.07,99.14,1552253
PVH,2017-12-19,137.27,137.91,135.94,136.6,1020428
PWR,2017-12-19,38.14,38.44,37.64,37.8,1164427
PXD,2017-12-19,159.88,161,158.8,160.2,1318122
PX,2017-12-19,153.91,154.51,153.32,154.17,1811179
PYPL,2017-12-19,75.39,75.39,73.91,74.5,7753123
QCOM,2017-12-19,65.11,65.48,64.43,64.5,7130029
QRVO,2017-12-19,66.75,67.28,66.365,66.79,878480
RCL,2017-12-19,127.19,128.62,126.39,126.55,1270796
REGN,2017-12-19,382.62,390.42,381.48,385.72,579198
REG,2017-12-19,70.2,70.52,68.76,69,1212667
RE,2017-12-19,219.01,220.065,218.06,218.88,455907
RF,2017-12-19,17.4,17.4753,17.23,17.3,11164963
RHI,2017-12-19,55.25,55.69,55.13,55.4,762315
RHT,2017-12-19,129.62,129.98,127.46,128.86,2600403
RJF,2017-12-19,89.26,89.57,88.63,88.67,732013
RL,2017-12-19,98.365,99.01,96.7,97.33,921565
RMD,2017-12-19,85.85,86.45,85.53,86.12,405649
ROK,2017-12-19,193.62,194.41,191.8311,193.84,769145
ROP,2017-12-19,260.77,261.6,259.14,259.14,493802
ROST,2017-12-19,77.76,78.84,77.19,78.54,2925573
RRC,2017-12-19,16.05,16.145,15.69,15.7,5126576
RSG,2017-12-19,66.49,66.71,65.475,65.5,1997558
RTN,2017-12-19,188.92,189.3757,187.35,187.43,1072911
SBAC,2017-12-19,161.78,162.7,157.88,157.99,1747108
SBUX,2017-12-19,58.13,58.575,57.93,58.01,7946435
SCG,2017-12-19,42.89,43.47,41.81,41.9,1984770
SCHW,2017-12-19,52.09,52.3,51.6,51.81,5573981
SEE,2017-12-19,49.43,49.94,49.35,49.66,2612484
SHW,2017-12-19,411.7,413.93,409.1,411.87,421565
SIG,2017-12-19,55.15,55.453,53.01,53.25,2338204
SJM,2017-12-19,121.71,123.19,120.805,121.47,1327381
SLB,2017-12-19,63.83,64.98,63.58,64.39,8949496
SLG,2017-12-19,103.51,103.875,101.58,101.62,2196058
SNA,2017-12-19,173.34,173.49,170.11,172.35,584847
SNI,2017-12-19,83.3,83.98,83.27,83.77,732906
SNPS,2017-12-19,87.87,88.55,87.41,88.37,1370515
SO,2017-12-19,50.49,50.5958,49.78,49.81,7315001
SPGI,2017-12-19,172.03,172.21,170.54,172,1017492
SPG,2017-12-19,169.8,170.47,167.26,168.42,1569509
SRCL,2017-12-19,67.96,68.74,67.37,67.78,798962
SRE,2017-12-19,114.66,115.6,112.17,112.19,1162048
STI,2017-12-19,66.11,66.48,65.6,65.63,4411523
STT,2017-12-19,98.92,99.04,97.64,97.87,1709639
STX,2017-12-19,42.21,42.73,41.94,42.18,4553347
STZ,2017-12-19,222.95,224.5099,222.63,223.23,1366685
SWKS,2017-12-19,95.83,96.5234,95.3,95.68,1837325
SWK,2017-12-19,167.43,169.05,166.98,168.65,1002453
SYF,2017-12-19,38.76,38.85,38.16,38.18,7136985
SYK,2017-12-19,156.15,156.53,155.12,155.26,853892
SYMC,2017-12-19,28.56,28.74,28.1,28.31,4968977
SYY,2017-12-19,61.53,62.04,60.92,61.02,2550154
TAP,2017-12-19,81.12,81.47,80.63,80.7,1522781
TDG,2017-12-19,276.62,277.48,270.64,270.92,326490
TEL,2017-12-19,96.05,96.49,95.83,95.91,1410133
TGT,2017-12-19,64.33,64.64,63.87,64.06,6424939
TIF,2017-12-19,100.24,101,99.75,100.42,1706771
TJX,2017-12-19,75.78,76.19,75.15,76.06,5251531
TMK,2017-12-19,90.09,90.81,89.975,90.14,717744
TMO,2017-12-19,194.64,195.35,192.695,193.89,1552736
TPR,2017-12-19,43.62,43.7,43.18,43.48,1649384
TRIP,2017-12-19,35.32,35.5,34.41,34.77,2902274
TROW,2017-12-19,103.98,104.27,103.075,103.14,1174465
TRV,2017-12-19,135.9,136.61,134.93,135.54,1393041
TSCO,2017-12-19,69.15,70.6,68.44,70.5,2290420
TSN,2017-12-19,82.63,82.86,81.38,81.46,2624466
TSS,2017-12-19,79.69,80.23,79,79.67,1840231
TWX,2017-12-19,89.95,90.24,89.76,89.88,3724847
TXN,2017-12-19,103.19,104.3,103.08,104.1,5235729
TXT,2017-12-19,56.26,56.58,56.05,56.35,1271692
T,2017-12-19,38.5,38.6785,38.03,38.05,29181805
UAA,2017-12-19,15.75,15.75,15.36,15.43,3594879
UAL,2017-12-19,64.69,64.99,64.33,64.43,3339439
UA,2017-12-19,14.3,14.36,14,14.1,4616945
UDR,2017-12-19,39.31,39.51,38.005,38.14,1982373
UHS,2017-12-19,113.13,113.96,111.66,113.04,926074
ULTA,2017-12-19,227.41,230.8,223.92,227.47,1159598
UNH,2017-12-19,222.76,223.79,220.85,222.04,2340219
UNM,2017-12-19,54.15,54.435,53.98,54.21,3032215
UNP,2017-12-19,133.15,133.67,131.31,133.24,4538278
UPS,2017-12-19,119,119.49,118.55,119,2111182
URI,2017-12-19,169.295,170.327,165.02,166.38,1390067
USB,2017-12-19,55.05,55.13,54.54,54.56,5964900
UTX,2017-12-19,126.56,127.21,125.63,126.78,3643081
VAR,2017-12-19,111.09,111.77,109.45,110.7,630966
VFC,2017-12-19,74.37,74.77,73.55,73.85,1531925
VIAB,2017-12-19,30.75,31.035,30.43,30.93,3208877
VLO,2017-12-19,88.99,89.205,88.01,88.07,2953483
VMC,2017-12-19,122.33,122.86,118.85,119.26,1433029
VNO,2017-12-19,78.56,79.5218,77.67,78.18,1602643
VRSK,2017-12-19,95.77,96.7625,95.46,96,1067503
VRSN,2017-12-19,116.14,116.36,114.54,115.55,928650
VRTX,2017-12-19,145.57,147.34,144.27,145.15,1051252
VTR,2017-12-19,64.19,64.44,61.73,61.83,2133305
VZ,2017-12-19,53.4,53.59,52.695,52.83,14239492
V,2017-12-19,113.265,113.28,112.08,112.14,7899423
WAT,2017-12-19,197.81,198.48,197.48,198.08,247464
WBA,2017-12-19,72.8,73.17,72.14,72.19,5021321
WDC,2017-12-19,83.53,85.13,82.29,84.24,3937971
WEC,2017-12-19,67.305,67.595,66.1,66.13,1242933
WFC,2017-12-19,61.18,61.27,60.28,60.36,17062716
WHR,2017-12-19,165.02,166.87,164.7,166.1,560960
WLTW,2017-12-19,155.21,155.27,153.53,154.15,612789
WMB,2017-12-19,30.15,30.345,30.03,30.06,4810225
WMT,2017-12-19,99.78,99.91,98.29,98.8,12012168
WM,2017-12-19,86.13,86.5,85.45,85.65,1891935
WRK,2017-12-19,64.05,64.19,63.15,63.4,1410943
WU,2017-12-19,19.6,19.73,19.5,19.59,4211002
WYNN,2017-12-19,165.95,166.64,165.29,166.14,1005007
WYN,2017-12-19,114.43,114.54,113.11,113.56,584156
WY,2017-12-19,35.98,36.12,35.43,35.48,2034907
XEC,2017-12-19,113.62,114.425,112.85,113.05,778848
XEL,2017-12-19,50.15,50.19,49.25,49.33,4071144
XLNX,2017-12-19,69.2,70.5,69.2,69.8,1454479
XL,2017-12-19,35.835,35.96,35.31,35.32,2764279
XOM,2017-12-19,82.99,83.17,82.33,82.44,10285052
XRAY,2017-12-19,66.64,67.08,66.35,66.6,1014910
XRX,2017-12-19,30.28,30.31,29.95,30.01,1769876
XYL,2017-12-19,68.03,68.29,67.69,67.86,739219
YUM,2017-12-19,83.145,83.52,82.85,82.86,1229389
ZBH,2017-12-19,119.305,124.17,118.35,121.38,4417187
ZION,2017-12-19,51.18,51.34,50.74,50.89,1336421
ZTS,2017-12-19,72.83,73.58,72.73,72.8,1946322
AAL,2017-12-20,51.57,52.1,51.17,51.92,5172839
AAPL,2017-12-20,174.87,175.42,173.25,174.35,23475649
AAP,2017-12-20,100.54,100.91,98.03,98.59,1081813
ABBV,2017-12-20,97.89,98.9,97.22,97.41,3411873
ABC,2017-12-20,94.075,94.24,92.96,93.74,1442413
ABT,2017-12-20,56.73,57.3,56.395,57.02,11948355
ACN,2017-12-20,152.43,152.87,151.62,151.75,3206177
ADBE,2017-12-20,176,176,172.92,174.25,2677319
ADI,2017-12-20,88.12,88.93,87.8404,88.65,2093655
ADM,2017-12-20,40.16,40.27,39.78,39.87,3053120
ADP,2017-12-20,118.46,118.91,117.7,117.86,900566
ADSK,2017-12-20,106.02,106.02,104.19,105.03,2513900
ADS,2017-12-20,244.85,247.93,242.76,247.15,525937
AEE,2017-12-20,59.52,59.69,58.6401,58.69,1856419
AEP,2017-12-20,74.54,74.86,74.3,74.5,3630878
AES,2017-12-20,10.58,10.665,10.43,10.58,7972623
AET,2017-12-20,178.84,180.63,178.54,179.55,1972644
AFL,2017-12-20,88.24,88.275,87.31,87.36,2269076
AGN,2017-12-20,169.49,170.32,165.45,165.71,3231568
AIG,2017-12-20,59.97,60.14,59.585,60,4377326
AIV,2017-12-20,43.26,43.37,43.125,43.26,1372629
AIZ,2017-12-20,99.05,99.98,98.83,99.71,346356
AJG,2017-12-20,64.5,64.76,64.18,64.21,823341
AKAM,2017-12-20,67.45,67.57,66.52,66.63,3078607
ALB,2017-12-20,132.41,132.81,131.3,131.33,832288
ALGN,2017-12-20,235.86,236.2444,232.66,233.65,486133
ALK,2017-12-20,73.34,74.1,72.8,73.77,1510648
ALLE,2017-12-20,80.355,81.46,80.035,81,981325
ALL,2017-12-20,104.53,104.92,104.16,104.42,1417665
ALXN,2017-12-20,115.72,118.62,115.51,118.35,1886100
AMAT,2017-12-20,54.11,54.25,52.92,53.29,9950750
AMD,2017-12-20,11.1,11.18,10.8,10.98,31420328
AME,2017-12-20,72.55,72.67,72.04,72.48,1553009
AMGN,2017-12-20,177.6,179.17,177.04,177.11,3246053
AMG,2017-12-20,202.91,204.96,201.87,202.59,223334
AMP,2017-12-20,173.365,173.62,170.63,171.1,768432
AMT,2017-12-20,140.85,142.265,140.02,140.19,2577242
AMZN,2017-12-20,1190.5,1191,1176,1177.62,2371166
ANDV,2017-12-20,110.92,111.5,108.71,110.93,1576860
ANSS,2017-12-20,147.57,148.07,145.655,147.35,408317
ANTM,2017-12-20,228.96,231.18,227.78,227.92,1109883
AON,2017-12-20,136.86,137.65,136.31,136.39,842594
AOS,2017-12-20,61.53,61.68,61.27,61.48,508302
APA,2017-12-20,40.59,41.36,40.05,41.26,2913783
APC,2017-12-20,49.585,51.14,49.4,50.73,7822096
APD,2017-12-20,162.79,163.705,162.58,162.83,583745
APH,2017-12-20,88.77,89.15,88.24,88.64,997257
APTV,2017-12-20,85.82,86.39,85.3,85.87,1646447
ARE,2017-12-20,131.515,132.055,128.63,128.63,2323765
ARNC,2017-12-20,25.74,26.225,25.7,26.13,3205873
ATVI,2017-12-20,65.31,65.44,64.0061,64.38,4713995
AVB,2017-12-20,177.7,178.77,177.37,177.62,803367
AVGO,2017-12-20,266.14,266.35,262.78,265.64,1984467
AVY,2017-12-20,117,117.92,116.53,116.68,767562
AWK,2017-12-20,89.57,89.85,88.9941,89.34,695659
AXP,2017-12-20,99.69,99.94,98.46,98.51,3090965
AYI,2017-12-20,173.55,174.44,170.64,170.77,424476
AZO,2017-12-20,706.035,708.87,694.6,700.9,674768
A,2017-12-20,68.04,68.14,67.16,67.4,1363529
BAC,2017-12-20,29.765,29.84,29.45,29.48,81271224
BAX,2017-12-20,65.97,66,65.25,65.29,1665693
BA,2017-12-20,298.88,299.33,297.11,297.9,2533689
BBT,2017-12-20,50.53,50.63,49.635,49.84,2925892
BBY,2017-12-20,66.58,66.89,65.97,66.73,2734558
BDX,2017-12-20,221.62,222.2,218.86,218.99,888554
BEN,2017-12-20,44,44.13,43.48,43.69,2675449
BF.B,2017-12-20,67.45,67.95,67.03,67.57,499085
BHF,2017-12-20,58.51,58.99,58.02,58.14,744066
BHGE,2017-12-20,31.86,32.88,31.81,32.74,4432071
BIIB,2017-12-20,330.75,335.8,329.3,333.47,1276511
BK,2017-12-20,54.73,54.795,53.82,53.95,3782098
BLK,2017-12-20,515.61,520.42,512.54,514.55,294654
BLL,2017-12-20,38.34,38.41,37.745,37.99,5611874
BMY,2017-12-20,61.7,61.75,60.59,61.2,6980326
BRK.B,2017-12-20,199.41,199.75,197.68,197.79,3914274
BSX,2017-12-20,25.455,25.59,25.335,25.37,8204406
BWA,2017-12-20,52.7,53.2,52.4,53.06,1661415
BXP,2017-12-20,128.21,128.83,127.69,127.85,1903156
CAG,2017-12-20,37.98,38.29,37.545,38.14,5700980
CAH,2017-12-20,63.17,63.78,63.11,63.46,3152496
CAT,2017-12-20,151.705,152.6,150.7,152.52,3076024
CA,2017-12-20,33.78,33.9,33.49,33.55,1674876
CBG,2017-12-20,43.92,44.14,43.2,43.27,1427069
CBOE,2017-12-20,124.7,125.52,123.27,124.23,945467
CBS,2017-12-20,59.63,60.47,58.84,60.08,5498510
CB,2017-12-20,147.59,148.085,145.73,145.97,1656967
CCI,2017-12-20,108.43,108.56,107.33,107.89,1924250
CCL,2017-12-20,68.42,69.17,67.66,67.7,3206979
CDNS,2017-12-20,43.94,43.94,43.11,43.21,1836673
CELG,2017-12-20,107.5,108.63,107.5,108.27,3847895
CERN,2017-12-20,69.09,69.13,68.39,68.52,1803273
CFG,2017-12-20,42.5,42.67,41.75,41.93,2521107
CF,2017-12-20,41.01,41.36,40.85,40.88,2258132
CHD,2017-12-20,49.42,49.655,49.01,49.48,1621451
CHK,2017-12-20,3.65,3.8,3.6,3.78,24255770
CHRW,2017-12-20,87.32,87.66,86.72,86.75,1250849
CHTR,2017-12-20,317.06,317.28,312.53,316.38,1949744
CINF,2017-12-20,73.8,74.037,73.28,73.45,487910
CI,2017-12-20,207.82,210.265,205.81,206.03,1396238
CLX,2017-12-20,148.66,149.09,147.52,148.39,610234
CL,2017-12-20,75.22,75.34,74.39,74.52,3770369
CMA,2017-12-20,87.4,87.63,85.62,86.56,1215674
CMCSA,2017-12-20,39.4,39.585,38.955,39.38,17191005
CME,2017-12-20,150.77,150.91,148.12,149.44,1523649
CMG,2017-12-20,314.96,315.8093,297.8,298.67,2019151
CMI,2017-12-20,174.45,175.66,173.41,175.15,1072203
CMS,2017-12-20,47.71,47.76,47.09,47.16,2392985
CNC,2017-12-20,102.35,104.65,101.2632,102.95,1667563
CNP,2017-12-20,28.11,28.285,27.99,28.02,2472126
COF,2017-12-20,99,99.43,98.31,98.59,2031218
COG,2017-12-20,26.76,27.05,26.5801,26.97,3549973
COL,2017-12-20,135.08,135.46,134.64,135.07,889323
COO,2017-12-20,224.58,225.68,223.03,224.61,420474
COP,2017-12-20,52.86,54.51,52.46,54.25,8064572
COST,2017-12-20,189.04,189.2593,185.4,187.51,3894399
COTY,2017-12-20,19.46,19.54,19.215,19.45,3627861
CPB,2017-12-20,48.78,49.1032,47.91,48.33,4014270
CRM,2017-12-20,104.34,104.5,102.805,103.39,3673487
CSCO,2017-12-20,38.49,38.8,38.21,38.74,18939533
CSRA,2017-12-20,30.43,30.575,30.36,30.42,1106605
CSX,2017-12-20,55.35,55.9,55,55.41,10416182
CTAS,2017-12-20,159.33,160.05,158.89,159.09,512803
CTL,2017-12-20,17.505,17.82,17.15,17.15,14526637
CTSH,2017-12-20,72.535,72.77,71.95,72.71,3330532
CTXS,2017-12-20,87.98,88.33,86.94,88.14,1153096
CVS,2017-12-20,72.855,74.18,72.61,73.56,10571601
CVX,2017-12-20,120.48,121.3,119.65,120.89,6286656
CXO,2017-12-20,140.75,147,140.28,146.81,1462563
C,2017-12-20,75.37,75.765,74.61,74.66,17643967
DAL,2017-12-20,55.98,56.61,55.68,56.22,7234687
DE,2017-12-20,154.73,155.24,154,154.37,1430579
DFS,2017-12-20,76.22,76.52,75.66,75.74,1920196
DGX,2017-12-20,99.58,99.95,98.43,99.04,928872
DG,2017-12-20,92.83,94.13,91.44,91.73,4053611
DHI,2017-12-20,51.02,51.25,50.54,50.78,3941387
DHR,2017-12-20,94.595,95.16,94.335,94.62,2979718
DISCA,2017-12-20,22.01,22.47,21.95,22.37,7442443
DISCK,2017-12-20,20.88,21.19,20.8,21.12,3974204
DISH,2017-12-20,48.93,49,48.49,48.7,1410212
DIS,2017-12-20,111.625,112.3,109.69,109.69,8661137
DLR,2017-12-20,110.82,111.78,110.07,110.42,1620014
DLTR,2017-12-20,109.63,110.75,108.31,108.92,1607848
DOV,2017-12-20,100.02,100.61,99.47,99.51,866548
DPS,2017-12-20,94.5,96.16,94.3,95.98,2447799
DRE,2017-12-20,27.29,27.47,26.99,27.02,2674919
DRI,2017-12-20,97.75,98.29,95.5,95.67,2720016
DTE,2017-12-20,109.01,109.64,108.2,108.25,863373
DUK,2017-12-20,85.2,85.4,84.43,84.49,2011358
DVA,2017-12-20,71.8,72.14,71.42,71.75,1662793
DVN,2017-12-20,38.73,39.89,38.21,39.84,5830394
DWDP,2017-12-20,71.67,72.06,71.24,71.27,5837730
DXC,2017-12-20,95.69,96.74,95.15,95.38,1349741
D,2017-12-20,81.32,81.69,80.565,80.59,2241413
EA,2017-12-20,107.5,108.87,107.15,108.45,2650972
EBAY,2017-12-20,37.87,38.1,37.745,37.93,6551496
ECL,2017-12-20,135.7,135.79,134.02,134.08,1326780
ED,2017-12-20,85.39,85.86,84.871,84.91,1244311
EFX,2017-12-20,119.72,120.77,118.83,118.89,818157
EIX,2017-12-20,69.72,70.08,67.91,68.3,6041477
EL,2017-12-20,128.09,128.305,127.27,127.69,1142979
EMN,2017-12-20,93.29,94.27,92.88,93.03,1228911
EMR,2017-12-20,68.88,69.74,68.6885,68.96,5109796
EOG,2017-12-20,102,103.82,101.21,103.54,2651764
EQIX,2017-12-20,446.24,448.17,444.96,447.2,486743
EQR,2017-12-20,64.41,64.67,63.74,63.81,2072001
EQT,2017-12-20,54.17,54.65,53.6426,54.22,3189691
ESRX,2017-12-20,73.53,74.6,73.53,73.99,3669593
ESS,2017-12-20,243.195,244.436,239.295,240.3,392447
ES,2017-12-20,62.78,62.93,62.21,62.22,1012556
ETFC,2017-12-20,49.64,49.95,49.16,49.54,1678670
ETN,2017-12-20,77.2,77.54,77.01,77.15,2319027
ETR,2017-12-20,80.76,81.28,80.18,80.2,978310
EVHC,2017-12-20,33.13,33.35,32.33,32.62,3206165
EW,2017-12-20,114.48,115.0424,114.08,114.15,963862
EXC,2017-12-20,39.47,39.72,38.97,39.04,6077680
EXPD,2017-12-20,64.6,65.185,64.21,64.48,967269
EXPE,2017-12-20,121.86,121.91,119.9,120.01,1130111
EXR,2017-12-20,86.28,86.56,85.61,85.66,901520
FAST,2017-12-20,53.53,53.86,53.38,53.55,1045310
FBHS,2017-12-20,67.83,68.07,67.47,67.9,759864
FB,2017-12-20,179.81,179.81,177.36,177.89,11860497
FCX,2017-12-20,17.54,17.68,17.37,17.66,20886491
FDX,2017-12-20,252.665,253.24,246.6,251.07,5898126
FE,2017-12-20,30.95,31.12,30.59,30.59,3340064
FFIV,2017-12-20,131.67,132.17,129.7,131.45,527494
FISV,2017-12-20,132.77,132.77,131.56,131.59,631925
FIS,2017-12-20,95.38,95.88,94.96,95.08,984142
FITB,2017-12-20,30.93,31.0699,30.46,30.51,5044997
FLIR,2017-12-20,47.67,47.78,46.89,47.14,933035
FLR,2017-12-20,50.58,51.18,50.421,50.9,834502
FLS,2017-12-20,41.25,41.57,40.89,41.13,1407982
FL,2017-12-20,46.4,46.68,45.52,46.29,3923131
FMC,2017-12-20,94.99,95.779,94.17,94.92,652832
FOXA,2017-12-20,35.05,35.29,34.26,34.27,15625967
FOX,2017-12-20,34.3,34.56,33.82,33.86,5637073
FRT,2017-12-20,132.47,132.78,130.33,130.52,309566
FTI,2017-12-20,28.93,29.94,28.84,29.86,3325314
FTV,2017-12-20,73.11,73.44,72.9,72.99,767701
F,2017-12-20,12.74,12.75,12.65,12.72,18989429
GD,2017-12-20,200.5,201.765,199.95,201.3,1049803
GE,2017-12-20,17.6,17.65,17.36,17.45,75364978
GGP,2017-12-20,23.38,23.46,23.09,23.1,5244875
GILD,2017-12-20,73.53,74.73,73.42,74.01,7349533
GIS,2017-12-20,58.19,59.03,56.63,58.76,6879052
GLW,2017-12-20,32.29,32.47,32.225,32.42,2781205
GM,2017-12-20,42.71,42.78,42.39,42.52,8636654
GOOGL,2017-12-20,1080.92,1081.23,1068.6,1073.56,1436391
GOOG,2017-12-20,1071.78,1073.38,1061.52,1064.95,1268582
GPC,2017-12-20,93.06,93.71,92.7759,93.22,446424
GPN,2017-12-20,103.08,103.385,101.63,101.72,734217
GPS,2017-12-20,34.44,34.61,34.205,34.32,2605555
GRMN,2017-12-20,58.96,58.97,58.61,58.8,988441
GS,2017-12-20,258.385,259.09,254.55,255.18,2052359
GT,2017-12-20,32.33,32.52,32.21,32.42,1900878
GWW,2017-12-20,230.39,232.03,229.43,230.94,568321
HAL,2017-12-20,46.215,47.61,46.09,47.42,9148939
HAS,2017-12-20,92.09,92.55,90.84,91.11,994238
HBAN,2017-12-20,14.76,14.83,14.57,14.64,9899698
HBI,2017-12-20,20.81,20.98,20.265,20.3,7568868
HCA,2017-12-20,86.135,87.94,84.72,86.45,3414919
HCN,2017-12-20,64.48,65.12,63.65,63.66,2182182
HCP,2017-12-20,26.08,26.22,25.82,25.84,4922188
HD,2017-12-20,187.14,187.9024,186.035,187.31,5383692
HES,2017-12-20,43.46,44.04,43.15,43.99,3358372
HIG,2017-12-20,56.8,57.14,56.3,56.35,2977906
HII,2017-12-20,237.95,240.22,233.46,238.02,534081
HLT,2017-12-20,78.135,78.63,77.56,78.35,1327820
HOG,2017-12-20,51.29,51.51,50.68,50.71,1435885
HOLX,2017-12-20,43.51,43.9,43.3,43.44,1797360
HON,2017-12-20,154.89,155.19,154.1,154.73,3582710
HPE,2017-12-20,14.72,14.79,14.635,14.71,9259729
HPQ,2017-12-20,21.47,21.6,21.29,21.46,7347348
HP,2017-12-20,59.69,61.37,59.24,61.17,1613864
HRB,2017-12-20,27.63,28.4,27.61,27.85,2019666
HRL,2017-12-20,36.87,36.97,36.28,36.55,1963439
HRS,2017-12-20,142.82,143.19,141.91,142.34,524443
HSIC,2017-12-20,71.38,71.9062,70.96,71.1,1361101
HST,2017-12-20,20.4,20.43,20.03,20.05,7224685
HSY,2017-12-20,115.28,115.819,114.34,114.99,982497
HUM,2017-12-20,246.41,247.25,244.41,245.16,1037970
IBM,2017-12-20,153.65,153.89,152.78,152.95,3785667
ICE,2017-12-20,71,71.27,69.82,70.02,3457410
IDXX,2017-12-20,157.57,159.09,156.06,158.68,322169
IFF,2017-12-20,154.39,154.755,152.99,153.07,205001
ILMN,2017-12-20,216.3,217.16,214,216.44,627863
INCY,2017-12-20,95.39,95.95,93.521,94.03,1414696
INFO,2017-12-20,45.18,45.65,45.16,45.43,1277389
INTC,2017-12-20,47.47,47.64,46.66,47.56,40934978
INTU,2017-12-20,160.3,160.46,158.11,159.35,1393803
IPG,2017-12-20,20.4,20.4893,20.1,20.15,3886875
IP,2017-12-20,58.02,58.18,57.84,57.97,1839304
IQV,2017-12-20,101.53,101.6,100.28,100.32,1481452
IRM,2017-12-20,37.93,38.08,37.175,37.18,2254397
IR,2017-12-20,87.67,87.8,86.72,87.21,1088380
ISRG,2017-12-20,367.13,369.59,363.81,367.21,487544
ITW,2017-12-20,167.88,168.89,167.6303,168.55,1058007
IT,2017-12-20,122.7,124.44,122.63,123.66,369741
IVZ,2017-12-20,36.94,37.05,36.41,36.52,1786416
JBHT,2017-12-20,113.68,113.829,112.54,112.75,1323414
JCI,2017-12-20,37.51,37.86,37.43,37.65,4742861
JEC,2017-12-20,66.785,67.03,66.37,66.39,885223
JNJ,2017-12-20,142.29,142.58,141.08,141.16,6289782
JNPR,2017-12-20,28.39,28.61,28.18,28.5,2304023
JPM,2017-12-20,107.61,107.7305,106.09,106.14,13091473
JWN,2017-12-20,46.94,47.13,46.31,46.84,1816309
KEY,2017-12-20,20.29,20.33,19.9234,20.09,7105578
KHC,2017-12-20,78.81,78.89,77.32,77.38,3802354
KIM,2017-12-20,18.31,18.51,18.015,18.03,2956369
KLAC,2017-12-20,113.1,114.43,111.375,112.45,1530447
KMB,2017-12-20,120.37,120.85,119.34,120.45,1908811
KMI,2017-12-20,17.89,17.93,17.685,17.76,18573289
KMX,2017-12-20,67.92,68.88,67.34,68.47,4614596
KORS,2017-12-20,63.72,63.98,63.19,63.72,1488075
KO,2017-12-20,46.18,46.3,45.955,46.08,7310961
KR,2017-12-20,27.12,27.415,27.005,27.32,13342215
KSS,2017-12-20,53.16,53.62,52.7074,53.13,2166548
KSU,2017-12-20,112.48,112.77,110.68,110.69,685707
K,2017-12-20,65.775,67.15,65.14,66.87,5328189
LB,2017-12-20,60.47,60.88,59.75,60.4,3658494
LEG,2017-12-20,47.21,47.25,46.92,47.03,398866
LEN,2017-12-20,62.36,62.9,62.04,62.56,2201046
LH,2017-12-20,164.7,165.18,162.79,163.03,506379
LKQ,2017-12-20,41.03,41.42,40.705,40.74,1690410
LLL,2017-12-20,194.74,195.43,193.84,194.1,320398
LLY,2017-12-20,86.57,86.94,85.64,85.74,3016854
LMT,2017-12-20,319.75,321.255,317.65,317.72,932407
LNC,2017-12-20,77.405,77.8,77.07,77.41,906551
LNT,2017-12-20,42.72,43.02,42.5,42.51,1152657
LOW,2017-12-20,89.24,90.94,88.93,90.19,6527424
LRCX,2017-12-20,190.9,191.84,187.3,188.83,3290599
LUK,2017-12-20,26,26.63,25.95,26.42,3361034
LUV,2017-12-20,66.34,66.47,65.44,66.09,5166887
LYB,2017-12-20,109.6,111.47,109.27,109.92,1815248
L,2017-12-20,49.89,49.95,49.4651,49.51,1007156
MAA,2017-12-20,99.72,100.76,98.8744,99.48,1056660
MAC,2017-12-20,66.04,66.34,64.61,64.65,1691740
MAR,2017-12-20,133.68,134.26,133.265,133.84,1455746
MAS,2017-12-20,43.1,43.77,43.02,43.67,2841290
MAT,2017-12-20,15.11,15.35,14.975,15.12,3765917
MA,2017-12-20,152.22,152.73,151.04,151.45,1992474
MCD,2017-12-20,173.55,173.88,171.71,172.17,2749398
MCHP,2017-12-20,90.06,90.89,89.47,90.22,1793995
MCK,2017-12-20,160.28,161.89,159.66,160.64,1119015
MCO,2017-12-20,149.69,150.5047,148.13,148.47,625961
MDLZ,2017-12-20,43.38,43.47,42.89,42.95,7022362
MDT,2017-12-20,82.515,82.97,81.29,81.38,3769402
MET,2017-12-20,51.07,51.27,50.79,51.01,4923212
MGM,2017-12-20,33.12,33.255,32.91,33.16,5388593
MHK,2017-12-20,277,279.03,276.01,277.55,586481
MKC,2017-12-20,100.69,101.97,100.25,101.4,755675
MLM,2017-12-20,203.97,205.54,202.25,204.64,510321
MMC,2017-12-20,82.8,83.02,82.06,82.12,1769943
MMM,2017-12-20,238.14,238.47,236.49,236.92,1621646
MNST,2017-12-20,64.54,64.68,63.55,64.02,1336390
MON,2017-12-20,116.06,116.21,114.98,115,3753076
MOS,2017-12-20,24.575,24.81,24.44,24.48,3610752
MO,2017-12-20,73.16,73.25,71.2925,72.6,7400725
MPC,2017-12-20,65.61,65.86,64.76,65.66,5163554
MRK,2017-12-20,56.38,56.49,55.98,56.11,13135880
MRO,2017-12-20,16.14,16.36,15.82,16.32,13842507
MSFT,2017-12-20,86.2,86.3,84.71,85.52,23674931
MSI,2017-12-20,93.36,93.77,92,92.1,1041710
MS,2017-12-20,53.44,53.49,52.48,52.51,6435059
MTB,2017-12-20,174.19,175.79,171.96,172.53,624432
MTD,2017-12-20,638.825,644.98,626.405,626.66,172740
MU,2017-12-20,46.65,46.8,44.86,45.75,84338229
MYL,2017-12-20,41.34,41.78,41.17,41.22,5456334
M,2017-12-20,25.42,25.62,25.15,25.33,10724247
NAVI,2017-12-20,13.2,13.22,13,13.09,2911615
NBL,2017-12-20,27.65,28,27.2,27.86,5386140
NCLH,2017-12-20,55.74,56.41,54.74,54.82,1797976
NDAQ,2017-12-20,76.38,76.72,74.95,75.05,861910
NEE,2017-12-20,154.17,155.34,153.49,153.64,2210488
NEM,2017-12-20,36.45,36.72,36.11,36.61,2814071
NFLX,2017-12-20,187.94,189.11,185.26,188.82,6545394
NFX,2017-12-20,30,30.48,29.48,30.43,1910396
NI,2017-12-20,25.365,25.41,24.85,24.96,3390676
NKE,2017-12-20,64.4,64.5,63.58,63.59,12468576
NLSN,2017-12-20,37.47,37.65,36.04,36.22,5470696
NOC,2017-12-20,307.97,308.505,306.38,306.62,593401
NOV,2017-12-20,33.65,34.42,33.57,34.32,2620364
NRG,2017-12-20,27.16,27.405,26.69,27,7280022
NSC,2017-12-20,144.34,145.43,143.6975,144.84,1812655
NTAP,2017-12-20,58.42,58.44,56.88,57.04,1877416
NTRS,2017-12-20,98.32,98.8,98.01,98.44,1398030
NUE,2017-12-20,64.06,64.43,63.27,63.85,3960415
NVDA,2017-12-20,197.7,198.07,194.55,196.8,7220456
NWL,2017-12-20,30.83,30.91,30.15,30.21,5228574
NWSA,2017-12-20,16.34,16.415,16.22,16.24,2600072
NWS,2017-12-20,16.75,16.75,16.55,16.6,392133
OKE,2017-12-20,52.11,52.25,51.47,51.51,3059687
OMC,2017-12-20,73.73,74.54,73.6,74,2247858
ORCL,2017-12-20,47.98,48.05,47.79,47.9,11432187
ORLY,2017-12-20,243.35,244.17,240.541,242.05,913590
OXY,2017-12-20,71.3,71.95,70.95,71.88,2844156
O,2017-12-20,56.4,56.5999,55.605,55.61,1552140
PAYX,2017-12-20,70,70,69.04,69.2,1680499
PBCT,2017-12-20,19.14,19.18,18.72,18.87,2605733
PCAR,2017-12-20,71.19,71.53,70.7,71.31,1406796
PCG,2017-12-20,52.03,52.44,51,51.12,5923587
PCLN,2017-12-20,1782.9,1786.54,1770.65,1774,406743
PDCO,2017-12-20,37.43,37.805,36.38,36.51,2003189
PEG,2017-12-20,51.195,51.52,50.84,50.98,3556750
PEP,2017-12-20,118.66,119.12,117.56,119.02,4273447
PFE,2017-12-20,36.98,37.14,36.425,36.46,15099152
PFG,2017-12-20,71.42,71.66,70.72,71.25,1207277
PGR,2017-12-20,55.82,56.28,55.79,56.17,2691183
PG,2017-12-20,91.87,91.97,91.35,91.53,6938546
PHM,2017-12-20,33.7,33.96,33.385,33.54,3069368
PH,2017-12-20,198.86,199.63,198.35,199.06,745075
PKG,2017-12-20,119.57,120.18,118.92,119.74,919356
PKI,2017-12-20,73.59,74.05,73.24,73.65,542744
PLD,2017-12-20,63.74,64.1598,63,63.05,2446106
PM,2017-12-20,105.955,106,103.57,104.37,7359883
PNC,2017-12-20,146.55,146.635,144.76,144.92,1599946
PNR,2017-12-20,69.77,70.165,69.48,69.78,680842
PNW,2017-12-20,86.57,86.73,85.785,85.8,633080
PPG,2017-12-20,116.68,117.19,116.11,116.16,1030407
PPL,2017-12-20,31.87,32.15,31.53,31.59,19819171
PRGO,2017-12-20,86.98,87.21,86.01,86.53,1002570
PRU,2017-12-20,117.82,118.17,116.98,117.11,2140255
PSA,2017-12-20,208.29,208.85,205.02,205.15,801475
PSX,2017-12-20,100,100.98,99.22,100.72,2223089
PVH,2017-12-20,136.21,137.47,135.42,135.62,530287
PWR,2017-12-20,38.05,38.67,37.95,38.54,1340027
PXD,2017-12-20,160.44,167.33,159.26,167.2,1858461
PX,2017-12-20,154.53,154.77,153.74,154.01,987330
PYPL,2017-12-20,74.64,74.9,73.76,74,6121321
QCOM,2017-12-20,64.56,65.17,64.33,64.6,6933634
QRVO,2017-12-20,67.22,67.52,66.13,67.07,844956
RCL,2017-12-20,126.36,127.12,123.35,123.48,1341317
REGN,2017-12-20,385.35,387.84,381.175,382.89,516503
REG,2017-12-20,69.09,69.42,68.01,68.01,713431
RE,2017-12-20,218.855,220.79,215.52,216.51,402799
RF,2017-12-20,17.5,17.53,17.09,17.25,8705425
RHI,2017-12-20,55.63,56.24,55.44,55.87,544905
RHT,2017-12-20,125.06,125.6,120.1,122,7093375
RJF,2017-12-20,89.19,89.55,87.78,88.3,810934
RL,2017-12-20,97.89,98.97,97.1,98.62,1139303
RMD,2017-12-20,85.98,86.3,85.53,85.57,469947
ROK,2017-12-20,194.96,195.585,192.79,193.07,548479
ROP,2017-12-20,260.075,260.49,258.5,258.98,553449
ROST,2017-12-20,78.81,79.805,78.33,79.61,2991841
RRC,2017-12-20,15.77,16,15.61,15.81,7294009
RSG,2017-12-20,65.96,66.84,65.54,66.28,1349891
RTN,2017-12-20,188.24,188.419,186.63,186.67,1157815
SBAC,2017-12-20,158.53,159.2687,156.14,157.98,1205752
SBUX,2017-12-20,58.22,58.29,57.69,57.73,7188717
SCG,2017-12-20,41.87,42.03,40.8,41.32,2107785
SCHW,2017-12-20,52.4,52.52,51.575,51.81,7401525
SEE,2017-12-20,49.31,49.58,48.45,48.51,3267376
SHW,2017-12-20,412.48,414.975,411.29,414.34,374319
SIG,2017-12-20,53.35,54.56,53.01,54.11,1358304
SJM,2017-12-20,120.8,123.7,120.5,123.42,1123811
SLB,2017-12-20,64.48,65.515,64.25,65.28,9227525
SLG,2017-12-20,101.87,102,98.97,98.99,1126317
SNA,2017-12-20,173.65,175.27,173.46,174.94,742191
SNI,2017-12-20,84,84.2,83.28,83.85,861204
SNPS,2017-12-20,88.46,88.46,86.94,87.1,749913
SO,2017-12-20,49.83,50.05,49.63,49.94,7125718
SPGI,2017-12-20,171.43,172.31,169.44,170.01,1391197
SPG,2017-12-20,167.82,169,163.9,163.98,2263533
SRCL,2017-12-20,67.99,69.1199,67.98,68.76,788051
SRE,2017-12-20,112.23,112.65,111.52,111.93,1426210
STI,2017-12-20,66.47,66.62,65.21,65.45,4412810
STT,2017-12-20,98.06,98.62,96.96,97.08,1517854
STX,2017-12-20,42.44,42.5,41.36,41.53,3322531
STZ,2017-12-20,223.75,223.91,221.05,223.51,1193093
SWKS,2017-12-20,96.46,97.93,95.88,97.43,2096546
SWK,2017-12-20,169,169.58,168.65,169.01,862615
SYF,2017-12-20,38.32,38.65,37.92,37.96,3489660
SYK,2017-12-20,155.87,156.33,154.32,154.78,1208461
SYMC,2017-12-20,28.42,28.49,27.8888,28.16,5607674
SYY,2017-12-20,60.97,61.3,60.72,60.78,1596935
TAP,2017-12-20,80.61,80.8462,79.54,80.59,1105321
TDG,2017-12-20,271.43,273.2,270.64,271.42,239102
TEL,2017-12-20,96.3,96.57,95.8,96.23,1184570
TGT,2017-12-20,64.34,65.24,64.1744,64.48,8163829
TIF,2017-12-20,100.86,101.16,99.8075,100.05,837849
TJX,2017-12-20,75.84,76.62,75.74,75.8,3722282
TMK,2017-12-20,90.54,90.87,90.18,90.42,644463
TMO,2017-12-20,193.51,194.78,190.94,192.29,1491998
TPR,2017-12-20,43.73,43.83,43.23,43.28,1587001
TRIP,2017-12-20,34.99,34.99,34.385,34.46,2656224
TROW,2017-12-20,103.29,104.8,103.29,103.76,1313754
TRV,2017-12-20,136.12,136.45,134.8,135.26,1070160
TSCO,2017-12-20,71.09,73.23,70.9164,72.97,3023272
TSN,2017-12-20,81.44,81.7442,80.87,81.33,2124869
TSS,2017-12-20,80.02,80.51,79.5,79.99,1398524
TWX,2017-12-20,89.97,90.78,89.91,90.58,5167969
TXN,2017-12-20,104.9,105.15,103.48,104.8,5529766
TXT,2017-12-20,56.795,57.32,56.56,57,1732308
T,2017-12-20,38.28,38.84,38.18,38.55,26968863
UAA,2017-12-20,15.43,15.47,15.04,15.17,3931157
UAL,2017-12-20,65.34,66.27,65.0401,65.9,4566625
UA,2017-12-20,14.14,14.14,13.585,13.72,5351996
UDR,2017-12-20,38.23,38.365,37.95,38.03,1652161
UHS,2017-12-20,112.3,113.04,111.35,112.78,668803
ULTA,2017-12-20,228.49,230.89,224.21,226,897724
UNH,2017-12-20,222.745,224.89,221.73,222.38,2633241
UNM,2017-12-20,54.62,54.92,54.35,54.8,1220708
UNP,2017-12-20,133.9,135.2999,133.09,134.68,6825430
UPS,2017-12-20,120.38,120.73,118.22,118.33,3420036
URI,2017-12-20,167.34,169.02,165.73,168.3,1419074
USB,2017-12-20,55.05,55.18,54.0695,54.26,5688813
UTX,2017-12-20,127.415,127.8899,126.29,127,3270804
VAR,2017-12-20,110.52,111.07,110.13,110.79,431069
VFC,2017-12-20,74.05,74.69,74.03,74.4,2585591
VIAB,2017-12-20,30.96,31.31,30.46,31.19,4262799
VLO,2017-12-20,88.89,90.48,88.28,90.16,3506644
VMC,2017-12-20,119.14,120.37,117.74,118.98,1398714
VNO,2017-12-20,77.92,78.285,76.71,76.82,1599972
VRSK,2017-12-20,96.38,97.09,96.08,96.32,822658
VRSN,2017-12-20,116.09,116.19,114.83,116.01,495188
VRTX,2017-12-20,145.05,146.26,144.36,145.12,813580
VTR,2017-12-20,61.82,61.98,60.62,60.69,2714125
VZ,2017-12-20,53.13,53.35,52.68,52.77,11643501
V,2017-12-20,112.64,113.102,111.99,112.12,6201850
WAT,2017-12-20,198.31,199.23,196.01,196.06,254740
WBA,2017-12-20,72.53,72.97,71.98,72.72,6590248
WDC,2017-12-20,85.16,85.26,82.12,82.77,4746507
WEC,2017-12-20,66.19,66.42,65.87,65.94,1533278
WFC,2017-12-20,60.81,61.07,60.06,60.14,16544502
WHR,2017-12-20,166.2,166.7,164.77,164.88,415073
WLTW,2017-12-20,154.08,154.515,152.89,153.12,746223
WMB,2017-12-20,30.08,30.15,29.64,30.05,7750944
WMT,2017-12-20,99.48,99.65,98.45,98.75,10729805
WM,2017-12-20,85.9,86.4393,85.71,85.79,1299897
WRK,2017-12-20,63.56,63.83,63.1,63.73,1144716
WU,2017-12-20,19.63,19.68,19.43,19.47,3201113
WYNN,2017-12-20,166,169.25,164.69,168.95,1480119
WYN,2017-12-20,113.595,113.9,112.81,112.83,483317
WY,2017-12-20,35.87,35.93,35.4,35.42,2721996
XEC,2017-12-20,113.33,115.73,112.1001,114.88,1351578
XEL,2017-12-20,49.24,49.49,48.48,48.49,5021081
XLNX,2017-12-20,70.23,70.48,68.88,68.99,1586597
XL,2017-12-20,35.44,35.61,35.07,35.19,2591826
XOM,2017-12-20,82.63,83.14,82.5201,82.87,10620305
XRAY,2017-12-20,66.46,66.66,66.06,66.15,1030619
XRX,2017-12-20,30.16,30.28,29.95,29.99,1707345
XYL,2017-12-20,68.28,68.37,67.77,67.82,543066
YUM,2017-12-20,82.99,83.08,82.13,82.13,1157610
ZBH,2017-12-20,120.97,122.39,120.62,121.18,1564865
ZION,2017-12-20,51.43,51.52,50.21,50.73,1701164
ZTS,2017-12-20,72.84,73.16,72.17,72.71,1806257
AAL,2017-12-21,52.16,53.47,52.07,52.79,7125891
AAPL,2017-12-21,174.17,176.02,174.1,175.01,20949896
AAP,2017-12-21,99.17,100.52,98.2,100.13,1089958
ABBV,2017-12-21,98.02,98.3523,97.72,97.91,2249458
ABC,2017-12-21,93.83,94.16,92.445,92.99,1405432
ABT,2017-12-21,57.15,57.27,56.74,56.93,6154694
ACN,2017-12-21,156.09,158.44,153.91,154.2,4563593
ADBE,2017-12-21,174.05,175.32,174,174.56,2164450
ADI,2017-12-21,89,89.14,88.42,88.65,1917206
ADM,2017-12-21,39.89,40.3,39.79,40.09,2628182
ADP,2017-12-21,117.93,118.29,116.91,117.4,1245629
ADSK,2017-12-21,105.58,105.6699,103.65,104.43,3920749
ADS,2017-12-21,248.18,250.79,247.6,249.78,704836
AEE,2017-12-21,58.4,58.85,58.29,58.37,1649479
AEP,2017-12-21,74.12,74.32,73.62,73.74,4431094
AES,2017-12-21,10.49,10.68,10.46,10.62,6183921
AET,2017-12-21,179.74,181.79,179.25,180.73,2284325
AFL,2017-12-21,87.68,87.92,86.92,87.11,2923725
AGN,2017-12-21,165.41,168.42,165.08,167.63,3052482
AIG,2017-12-21,60.3,60.67,60.02,60.08,4941548
AIV,2017-12-21,43.28,43.37,42.9,43.15,1580532
AIZ,2017-12-21,100.505,101.45,99.82,101.12,393034
AJG,2017-12-21,64.23,64.4,62.95,62.98,1138543
AKAM,2017-12-21,66.43,66.77,65.66,65.84,2273506
ALB,2017-12-21,131.235,131.97,128.47,128.65,1102100
ALGN,2017-12-21,234.29,235.13,217.55,218.76,2063336
ALK,2017-12-21,74.49,76.0576,74,74.69,2020506
ALLE,2017-12-21,81.425,81.75,80.91,81,613849
ALL,2017-12-21,105.08,105.17,104.175,104.21,1534245
ALXN,2017-12-21,118.32,119.81,117.838,118.24,1946256
AMAT,2017-12-21,53.18,53.31,51.81,51.89,9530910
AMD,2017-12-21,10.98,11.0793,10.87,10.89,21884331
AME,2017-12-21,72.71,72.93,72.32,72.62,681626
AMGN,2017-12-21,177.57,178.23,176.46,176.68,2106367
AMG,2017-12-21,203.07,203.9236,201.7,201.88,174996
AMP,2017-12-21,172.07,173.22,171.34,171.7,824673
AMT,2017-12-21,140.61,141.21,139.41,139.61,2579965
AMZN,2017-12-21,1175.9,1179.17,1167.64,1174.76,2123117
ANDV,2017-12-21,111.36,111.6,110.41,111.02,1285204
ANSS,2017-12-21,147.91,148.26,146.9,147.23,359197
ANTM,2017-12-21,228.11,228.86,224.96,225.08,934743
AON,2017-12-21,136.855,137.36,135.18,135.34,884073
AOS,2017-12-21,61.61,61.97,61.48,61.71,733723
APA,2017-12-21,41.05,43.47,40.91,43.31,5213142
APC,2017-12-21,50.78,52.88,50.52,51.96,7677844
APD,2017-12-21,162.97,163.49,162.35,163.16,581158
APH,2017-12-21,88.48,89.07,88.34,88.45,1060547
APTV,2017-12-21,86.78,86.79,84.88,84.98,1661784
ARE,2017-12-21,129.03,129.4,128.19,128.83,438439
ARNC,2017-12-21,26.32,26.82,26.08,26.8,3582473
ATVI,2017-12-21,64.51,65.2,64.14,65.08,3362757
AVB,2017-12-21,177.83,178.12,175.18,175.55,540042
AVGO,2017-12-21,265.95,266.25,261.07,261.53,1775813
AVY,2017-12-21,116.5,117,113.85,114.02,531280
AWK,2017-12-21,89.29,90.09,88.82,89.7,1094088
AXP,2017-12-21,98.975,99.19,98.37,98.5,2339526
AYI,2017-12-21,169.195,172.75,168.91,172.41,293791
AZO,2017-12-21,703.73,708,699.64,705.91,401994
A,2017-12-21,67.58,67.87,67.2679,67.52,1502218
BAC,2017-12-21,29.595,29.98,29.58,29.82,72953163
BAX,2017-12-21,65.38,65.555,64.42,64.53,3603490
BA,2017-12-21,298.04,298.3852,294.1301,295.03,5398275
BBT,2017-12-21,50.23,50.6,50.025,50.39,2791258
BBY,2017-12-21,66.45,67.3,66.11,67.08,2745585
BDX,2017-12-21,220.15,220.62,217.53,217.78,656559
BEN,2017-12-21,43.96,44.005,43.73,43.84,1730147
BF.B,2017-12-21,67.565,67.906,67.335,67.39,436886
BHF,2017-12-21,58.44,60.46,58.275,60.39,1080043
BHGE,2017-12-21,32.9,33.12,32.29,32.3,6206689
BIIB,2017-12-21,319.75,328.6,319.05,322.52,2212924
BK,2017-12-21,54.29,54.7,54.17,54.36,3658687
BLK,2017-12-21,516.41,518.6799,512.88,513.59,374923
BLL,2017-12-21,37.99,38.25,37.58,37.63,2394076
BMY,2017-12-21,61.29,61.8,61.03,61.5,6195597
BRK.B,2017-12-21,198.76,199.56,198.21,198.89,3262442
BSX,2017-12-21,25.39,25.51,25.14,25.14,5700226
BWA,2017-12-21,53.2,53.42,51.88,52,1293866
BXP,2017-12-21,127.92,128.42,126.71,126.94,702548
CAG,2017-12-21,38.53,39.2082,37.511,37.85,5292894
CAH,2017-12-21,63.4,63.75,62.51,62.68,2016967
CAT,2017-12-21,152.705,155.1,151.81,154.64,4017431
CA,2017-12-21,33.66,33.73,33.425,33.51,1157846
CBG,2017-12-21,43.505,43.53,43.29,43.32,1041571
CBOE,2017-12-21,124.5,125,123.7612,124.63,1635214
CBS,2017-12-21,59.85,60.77,59.77,60.53,5008539
CB,2017-12-21,146.8,146.95,144.769,145.01,1621912
CCI,2017-12-21,108.42,108.9,108.01,108.18,1514203
CCL,2017-12-21,67.52,67.59,66.04,66.34,3719157
CDNS,2017-12-21,43.25,43.39,42.395,42.48,1532535
CELG,2017-12-21,108.19,109.44,107.72,107.88,5347006
CERN,2017-12-21,68.6,68.92,67.81,67.89,2106974
CFG,2017-12-21,42.42,42.93,42.195,42.6,4102055
CF,2017-12-21,41.02,41.32,40.88,41.25,3095991
CHD,2017-12-21,49.58,49.8,49.35,49.5,1918922
CHK,2017-12-21,3.72,3.88,3.71,3.84,24149630
CHRW,2017-12-21,86.98,87.26,86.36,87.13,946693
CHTR,2017-12-21,317.86,336.83,316.78,332.94,1866449
CINF,2017-12-21,73.64,73.94,73.5,73.66,373656
CI,2017-12-21,206.91,208.09,204.47,204.52,1585179
CLX,2017-12-21,149.03,149.63,148.4,148.78,755176
CL,2017-12-21,74.95,75.09,74.58,74.66,1916591
CMA,2017-12-21,87.31,88.07,87.04,87.66,2063494
CMCSA,2017-12-21,39.48,41.24,39.395,40.81,34401719
CME,2017-12-21,150.02,151.22,149.55,150.88,1758988
CMG,2017-12-21,296.3,299.77,291.55,292.4,1527199
CMI,2017-12-21,174.87,175.1359,172.56,174.66,1087504
CMS,2017-12-21,46.965,47.44,46.76,47.26,2476016
CNC,2017-12-21,103.21,103.99,101.53,102.59,1613116
CNP,2017-12-21,27.84,28.015,27.75,27.77,2645573
COF,2017-12-21,99.02,99.73,98.71,99.52,1581837
COG,2017-12-21,26.83,27.78,26.745,27.72,7591903
COL,2017-12-21,135.06,135.49,134.82,134.98,1013159
COO,2017-12-21,223.99,225.67,221.7,221.77,343287
COP,2017-12-21,54.17,56.07,54.026,55.95,7824702
COST,2017-12-21,188,188.4,186.58,186.8,1908149
COTY,2017-12-21,20,20.04,19.67,19.75,4026182
CPB,2017-12-21,48.21,48.895,47.96,48.67,2350346
CRM,2017-12-21,103.89,104.0375,103.33,103.62,2486792
CSCO,2017-12-21,38.88,38.995,38.49,38.53,16387522
CSRA,2017-12-21,30.49,30.58,30.11,30.28,793722
CSX,2017-12-21,55.85,56.08,54.82,54.88,9212343
CTAS,2017-12-21,160.53,160.585,157.665,159.65,936362
CTL,2017-12-21,17.095,17.54,16.7189,17.47,10164875
CTSH,2017-12-21,73.44,73.86,72.32,72.4,4740452
CTXS,2017-12-21,88.38,88.89,87.53,88.14,1212188
CVS,2017-12-21,73.75,75.87,73.39,74.64,10518549
CVX,2017-12-21,121.45,125.35,121.07,124.82,10109047
CXO,2017-12-21,146.55,151.02,145.4,149.83,1957412
C,2017-12-21,74.98,76.08,74.94,75.82,14085694
DAL,2017-12-21,56.54,56.84,55.9,56.03,8245119
DE,2017-12-21,154.82,156.3,154.25,155.86,2315635
DFS,2017-12-21,76.01,76.5125,75.75,76.04,2073354
DGX,2017-12-21,99.58,99.93,98.46,99.15,1484525
DG,2017-12-21,92.265,92.48,91.56,91.64,2356074
DHI,2017-12-21,50.84,51.215,50.74,50.93,2735604
DHR,2017-12-21,94.9,95.005,93.77,93.82,2193150
DISCA,2017-12-21,23.18,23.89,22.95,23.36,12797050
DISCK,2017-12-21,21.81,22.635,21.7,22.16,8651954
DISH,2017-12-21,48.71,49.84,48.68,49.12,1628948
DIS,2017-12-21,109.52,111.09,109.1892,109.57,9372829
DLR,2017-12-21,110.76,110.8763,109.19,109.31,988745
DLTR,2017-12-21,109.32,109.63,108.32,108.47,2052918
DOV,2017-12-21,99.53,101.17,99.42,100.86,894977
DPS,2017-12-21,96.31,96.44,95.73,95.8,1576500
DRE,2017-12-21,27.02,27.11,26.77,26.79,1846980
DRI,2017-12-21,96.9,97,94.86,95.06,1615780
DTE,2017-12-21,107.72,108.62,107.58,108.25,710465
DUK,2017-12-21,84.28,84.766,83.75,84.3,2966418
DVA,2017-12-21,71.93,72.19,71.61,71.9,1193706
DVN,2017-12-21,39.76,41.32,39.54,40.92,5680677
DWDP,2017-12-21,71.74,71.8,71.01,71.64,7250309
DXC,2017-12-21,96.07,96.78,95.74,96.32,1301086
D,2017-12-21,80.46,81.25,80.11,80.65,2516347
EA,2017-12-21,107.88,108.735,107.78,107.97,2804598
EBAY,2017-12-21,38.11,38.24,37.77,37.81,9619687
ECL,2017-12-21,134.415,134.88,133.41,133.51,1570056
ED,2017-12-21,84.5,85.18,84.345,84.79,1461338
EFX,2017-12-21,118.88,119.7,118.15,119.57,739010
EIX,2017-12-21,65.855,66.5,62.67,63.31,9494457
EL,2017-12-21,128.82,128.86,127.5,127.58,827840
EMN,2017-12-21,93.05,93.426,92.31,92.91,585835
EMR,2017-12-21,69.32,69.8,68.81,69.58,2668652
EOG,2017-12-21,103.76,106.75,103.24,106.35,3330281
EQIX,2017-12-21,448.81,451.08,444.66,445.89,327163
EQR,2017-12-21,63.96,64.06,63.2,63.39,1653016
EQT,2017-12-21,54.035,55.62,53.43,55.42,2829154
ESRX,2017-12-21,74.34,74.86,73.76,74.46,4491466
ESS,2017-12-21,239.87,241.245,237.33,237.57,525398
ES,2017-12-21,61.78,62.455,61.68,61.98,1579164
ETFC,2017-12-21,49.88,50.73,49.77,49.96,2660960
ETN,2017-12-21,77.22,78.38,77.16,78.1,2076889
ETR,2017-12-21,79.825,80.8,79.66,80.12,978724
EVHC,2017-12-21,33.22,35.22,32.95,34.52,4774486
EW,2017-12-21,114.76,115.03,112.802,113.3,1276859
EXC,2017-12-21,38.91,39.36,38.76,39.07,4014729
EXPD,2017-12-21,64.76,64.79,63.75,64.15,662737
EXPE,2017-12-21,120.19,121.63,119.61,120.07,1369016
EXR,2017-12-21,85.785,86.07,84.9,85.17,708856
FAST,2017-12-21,53.8,54.38,53.47,54.11,1253021
FBHS,2017-12-21,68.14,69.76,68.05,69.32,1204553
FB,2017-12-21,177.94,178.68,177.05,177.45,11600700
FCX,2017-12-21,17.77,18.345,17.73,18.18,20761700
FDX,2017-12-21,254.89,255.11,248.76,250.17,3257133
FE,2017-12-21,30.395,30.9,30.26,30.59,3600291
FFIV,2017-12-21,132.01,133.03,131.45,132.36,536965
FISV,2017-12-21,131.87,132.27,130.48,130.63,561534
FIS,2017-12-21,95.05,95.505,94.71,94.86,964670
FITB,2017-12-21,30.75,31.03,30.65,30.93,5550269
FLIR,2017-12-21,47.09,47.84,47.04,47.37,820638
FLR,2017-12-21,50.76,51.4025,50.55,51.26,1247996
FLS,2017-12-21,41.15,41.8,40.98,41.59,827404
FL,2017-12-21,46.77,48.0779,46.46,47.98,4043258
FMC,2017-12-21,95.49,95.71,94.78,95.14,710216
FOXA,2017-12-21,34.2,35.33,34.13,35.11,13139956
FOX,2017-12-21,33.79,34.81,33.66,34.53,3657716
FRT,2017-12-21,129.82,130.86,129.27,129.32,384247
FTI,2017-12-21,30.44,31.04,30.1,30.8,3230582
FTV,2017-12-21,73.15,73.31,72.62,72.8,830751
F,2017-12-21,12.72,12.77,12.63,12.63,21004663
GD,2017-12-21,201.335,203.16,200.69,202.48,1501971
GE,2017-12-21,17.455,17.69,17.4375,17.47,67877696
GGP,2017-12-21,23.19,23.26,22.995,23.07,3207266
GILD,2017-12-21,73.73,74.37,72.93,73.02,7196127
GIS,2017-12-21,58.97,60.08,58.78,59.53,7547633
GLW,2017-12-21,32.53,32.67,32.29,32.3,2921386
GM,2017-12-21,42.69,42.75,42.13,42.16,10144650
GOOGL,2017-12-21,1075.39,1077.52,1069,1070.85,1282025
GOOG,2017-12-21,1064.95,1069.33,1061.79,1063.63,995703
GPC,2017-12-21,93.46,94.58,93.2875,94.53,609886
GPN,2017-12-21,101.06,102.23,99.82,100.37,1119040
GPS,2017-12-21,34.44,34.625,34.16,34.45,3579999
GRMN,2017-12-21,59.15,59.54,58.75,59.17,1240552
GS,2017-12-21,256.38,262.09,256.28,261.01,3337818
GT,2017-12-21,32.45,32.845,32.45,32.57,1654156
GWW,2017-12-21,231.64,235.69,230.895,235.02,637742
HAL,2017-12-21,47.6,48.7,47.2,48.17,10710621
HAS,2017-12-21,92.03,94.1,91.54,92.84,1094631
HBAN,2017-12-21,14.7,14.92,14.65,14.84,6335219
HBI,2017-12-21,20.46,20.59,20.15,20.19,6730076
HCA,2017-12-21,86.86,88.41,86.42,87.84,1957446
HCN,2017-12-21,63.555,63.97,63.26,63.48,1871878
HCP,2017-12-21,25.79,25.9,25.52,25.6,4396550
HD,2017-12-21,187.7,188.84,187.44,188.08,5859058
HES,2017-12-21,44.06,46.44,44.01,46.34,6464499
HIG,2017-12-21,56.62,56.8,55.76,55.93,2187930
HII,2017-12-21,235.22,238.36,233.63,235.38,199996
HLT,2017-12-21,78.8,79.95,78.49,79.37,2047130
HOG,2017-12-21,51.32,52,50.87,51.81,1700766
HOLX,2017-12-21,43.6,43.665,43.12,43.25,1358585
HON,2017-12-21,155.15,155.27,153.5,153.72,4858403
HPE,2017-12-21,14.68,14.85,14.665,14.72,7888348
HPQ,2017-12-21,21.51,21.575,21.23,21.25,8742419
HP,2017-12-21,61.6,64.53,61.33,63.63,1567361
HRB,2017-12-21,27.715,27.87,26.63,26.7,4314837
HRL,2017-12-21,36.57,36.67,36.355,36.41,1820735
HRS,2017-12-21,142.87,143.1095,141.73,142.79,387584
HSIC,2017-12-21,71.26,71.59,70.79,71.16,1186802
HST,2017-12-21,20.19,20.27,20,20.05,6510802
HSY,2017-12-21,115.37,115.48,114.54,114.66,574326
HUM,2017-12-21,244.17,246.55,243.29,243.58,889401
IBM,2017-12-21,153.17,153.46,151.49,151.5,4153935
ICE,2017-12-21,70.45,70.54,69.945,70.11,2040140
IDXX,2017-12-21,159.58,159.95,157.01,157.28,239890
IFF,2017-12-21,153.14,153.48,151.45,151.86,180895
ILMN,2017-12-21,217.12,217.48,214.13,214.57,560445
INCY,2017-12-21,94.49,97.19,93.81,96.36,1029061
INFO,2017-12-21,45.63,45.63,45,45.04,1151278
INTC,2017-12-21,47.54,47.59,46.56,46.76,42963451
INTU,2017-12-21,159.39,159.85,158.02,158.62,1511928
IPG,2017-12-21,20.29,20.435,20.2,20.23,3565721
IP,2017-12-21,57.87,58.1,57.435,57.48,1466582
IQV,2017-12-21,100.22,100.795,99.88,100.14,1288718
IRM,2017-12-21,37.34,37.42,36.93,37.15,1488832
IR,2017-12-21,87.69,90.7,87.41,90.38,3225777
ISRG,2017-12-21,368.09,368.4999,361.07,361.33,750952
ITW,2017-12-21,168.71,169.2,167.78,168.26,829516
IT,2017-12-21,124.2,124.21,122.7718,123.02,311849
IVZ,2017-12-21,36.62,36.79,36.455,36.61,2611163
JBHT,2017-12-21,113.16,113.49,111.1,112.72,846550
JCI,2017-12-21,37.75,38.08,37.64,38,5973404
JEC,2017-12-21,66.52,66.81,66.06,66.48,735398
JNJ,2017-12-21,141.76,142.17,141.02,141.06,6284711
JNPR,2017-12-21,28.52,28.93,28.5,28.68,2341249
JPM,2017-12-21,106.63,108.07,106.56,107.83,12323670
JWN,2017-12-21,47.09,47.68,46.75,47.5,1232457
KEY,2017-12-21,20.19,20.52,20.18,20.43,6616857
KHC,2017-12-21,77.84,78.17,77.07,77.88,4562353
KIM,2017-12-21,18.05,18.1267,17.91,17.95,4044988
KLAC,2017-12-21,112.5,112.7,108.5,108.62,1268136
KMB,2017-12-21,120.72,121.2,120.13,120.28,1894182
KMI,2017-12-21,17.67,18.1,17.649,18.07,16184654
KMX,2017-12-21,67.4,67.56,64.81,66,6327698
KORS,2017-12-21,63.72,64.245,63.6,64.03,1287697
KO,2017-12-21,46.15,46.22,45.56,45.6,9657134
KR,2017-12-21,27.41,27.7,27.14,27.55,8778631
KSS,2017-12-21,52.93,53.67,52.32,53.47,2391714
KSU,2017-12-21,110.55,111.0767,108.39,108.62,1836175
K,2017-12-21,66.92,67.84,66.83,67.65,3461334
LB,2017-12-21,60.76,60.91,59.44,60.59,4314906
LEG,2017-12-21,47.15,47.57,47.04,47.39,766133
LEN,2017-12-21,62.93,64.005,62.75,63.75,2171740
LH,2017-12-21,162.775,163.572,160.725,161.38,556328
LKQ,2017-12-21,40.92,41.24,40.845,40.9,1141894
LLL,2017-12-21,194.55,195.8,194.19,195.28,612156
LLY,2017-12-21,86.11,86.18,85.435,85.61,2024252
LMT,2017-12-21,317.605,319.2,317.01,317.19,868675
LNC,2017-12-21,77.93,78.59,77.6133,77.94,1810814
LNT,2017-12-21,42.29,42.58,42.18,42.32,965901
LOW,2017-12-21,90.21,91.03,89.9,90.73,5826400
LRCX,2017-12-21,188.79,189.15,184.75,185.64,2671936
LUK,2017-12-21,26.59,26.68,26.38,26.46,2407640
LUV,2017-12-21,66.24,66.985,65.98,66.03,3419359
LYB,2017-12-21,110.08,110.94,109.24,110.28,1680591
L,2017-12-21,49.81,49.97,49.61,49.79,661078
MAA,2017-12-21,99.91,100.18,98.54,98.77,438907
MAC,2017-12-21,64.64,64.87,64.18,64.41,763624
MAR,2017-12-21,134.45,135.18,133.47,133.95,2042131
MAS,2017-12-21,43.92,44.44,43.71,44.24,2254094
MAT,2017-12-21,15.05,15.9,15.04,15.71,5226907
MA,2017-12-21,151.92,152.23,150.43,150.53,2789037
MCD,2017-12-21,172.68,172.75,171.67,171.85,2343276
MCHP,2017-12-21,90.32,90.65,89.38,89.46,1414975
MCK,2017-12-21,160.83,161.59,159.07,159.39,1055970
MCO,2017-12-21,148.83,149.15,147.37,147.48,504919
MDLZ,2017-12-21,43.12,43.29,42.97,43.1,6411074
MDT,2017-12-21,82.08,82.46,81.365,81.48,4051182
MET,2017-12-21,51.38,51.58,50.92,51.03,5034248
MGM,2017-12-21,33.32,33.8,33.1036,33.73,6956268
MHK,2017-12-21,277.95,279.765,277.19,277.86,562623
MKC,2017-12-21,101.53,101.77,100.99,101.15,625853
MLM,2017-12-21,205.57,212.44,205.18,210.49,731453
MMC,2017-12-21,82.36,82.825,80.64,80.71,3275654
MMM,2017-12-21,236.95,237.25,234.41,234.78,2241586
MNST,2017-12-21,64.37,64.51,63.56,63.81,1688742
MON,2017-12-21,115.49,115.63,114.85,115.47,1895147
MOS,2017-12-21,24.58,25.28,24.47,25.24,4285641
MO,2017-12-21,72.53,72.67,71.8,71.94,4170172
MPC,2017-12-21,65.52,66.79,65.42,66.33,5675746
MRK,2017-12-21,56.16,56.795,56.08,56.6,9961847
MRO,2017-12-21,16.39,17.105,16.27,17.05,15603162
MSFT,2017-12-21,86.05,86.1,85.4,85.5,17990745
MSI,2017-12-21,92.44,92.72,91.36,91.62,814120
MS,2017-12-21,52.78,53.3,52.56,52.88,11350613
MTB,2017-12-21,173.11,174.68,172.7,173.59,444538
MTD,2017-12-21,624.06,629.98,617.58,618.43,184698
MU,2017-12-21,45.55,45.58,44.35,44.42,50486083
MYL,2017-12-21,41.17,42.18,41.05,41.96,4620833
M,2017-12-21,25.41,25.82,25.28,25.57,8261378
NAVI,2017-12-21,13.16,13.285,13.07,13.12,2370435
NBL,2017-12-21,27.86,28.76,27.6955,28.7,5822754
NCLH,2017-12-21,54.9,55.31,54.01,54.14,1350957
NDAQ,2017-12-21,75.29,75.71,75.13,75.4,799470
NEE,2017-12-21,153.4,155.27,152.68,154.48,1787163
NEM,2017-12-21,36.7,36.93,36.55,36.73,3669023
NFLX,2017-12-21,189.44,190.95,187.58,188.62,4729836
NFX,2017-12-21,30.21,31.21,29.89,31.01,3090131
NI,2017-12-21,24.885,25.03,24.63,24.66,2784115
NKE,2017-12-21,64.33,64.98,63.3,64.77,14352349
NLSN,2017-12-21,36.15,36.65,36.1,36.45,3359175
NOC,2017-12-21,306.73,307.74,304.065,304.49,818050
NOV,2017-12-21,34.32,35.65,34.3,35.55,2988708
NRG,2017-12-21,27,27.77,26.96,27.46,5046400
NSC,2017-12-21,144.15,145.54,142.89,144.28,1073851
NTAP,2017-12-21,57.09,57.17,56.13,56.21,2359941
NTRS,2017-12-21,99.03,100.5,98.63,100.05,1012125
NUE,2017-12-21,64.255,64.729,63.9,64.53,2827425
NVDA,2017-12-21,196.94,197.95,195.55,195.89,7522626
NWL,2017-12-21,30.34,31,30.13,30.75,5908399
NWSA,2017-12-21,16.27,16.5,16.17,16.34,2069457
NWS,2017-12-21,16.65,16.825,16.45,16.65,372407
OKE,2017-12-21,51.5,52.4,51.28,52.22,3014850
OMC,2017-12-21,74.53,74.81,73.99,74.08,1368577
ORCL,2017-12-21,48.08,48.11,47.23,47.28,18396828
ORLY,2017-12-21,242.68,243.235,241.08,241.5,1151861
OXY,2017-12-21,72.01,72.66,71.79,72.58,2902364
O,2017-12-21,55.4,55.91,55.165,55.25,1219543
PAYX,2017-12-21,67.38,68.75,66.92,68.64,4202002
PBCT,2017-12-21,18.97,19.09,18.9,19.02,2545657
PCAR,2017-12-21,71.2,71.48,70.37,71.23,1123467
PCG,2017-12-21,42.95,44.82,41.6101,44.5,52389147
PCLN,2017-12-21,1775.14,1788.95,1773.03,1778.79,246562
PDCO,2017-12-21,36.62,36.76,36.02,36.31,1197697
PEG,2017-12-21,50.86,51.37,50.71,51.01,2847194
PEP,2017-12-21,119.45,119.57,117.84,118.26,2790002
PFE,2017-12-21,36.585,36.6,36.19,36.24,14769378
PFG,2017-12-21,71.71,72.04,71.14,71.24,890964
PGR,2017-12-21,57.18,57.18,55.65,55.8,2610789
PG,2017-12-21,91.86,92.08,91.53,91.67,4860406
PHM,2017-12-21,33.7,33.98,33.63,33.77,2749309
PH,2017-12-21,199.22,200.04,197.37,199.69,788648
PKG,2017-12-21,120,121.11,119.95,120.3,505375
PKI,2017-12-21,73.96,74,73.08,73.28,563714
PLD,2017-12-21,63.305,63.63,62.99,63.01,1823813
PM,2017-12-21,104.88,105.31,104.47,104.78,3830988
PNC,2017-12-21,146.12,146.945,145.41,146.26,1572510
PNR,2017-12-21,69.9,70.45,69.715,70.17,502209
PNW,2017-12-21,85.03,85.67,84.81,85.21,736735
PPG,2017-12-21,116.67,116.89,116.04,116.18,645172
PPL,2017-12-21,31.53,31.59,31.11,31.19,13655391
PRGO,2017-12-21,87.19,87.66,86.33,87.18,609077
PRU,2017-12-21,117.7,118.09,116.68,116.74,1859126
PSA,2017-12-21,205.02,205.9,203.61,203.72,644999
PSX,2017-12-21,100.59,100.84,99.91,100.08,2359861
PVH,2017-12-21,136.33,136.875,134.95,135.61,673854
PWR,2017-12-21,38.7,39.56,38.51,39.4,1484625
PXD,2017-12-21,166.83,169.45,165.68,168.82,1376468
PX,2017-12-21,154.3,154.6999,153.65,154.1,1363268
PYPL,2017-12-21,74.19,74.47,73.8,74.02,4763864
QCOM,2017-12-21,64.75,64.9604,64.34,64.39,5451094
QRVO,2017-12-21,67.25,67.55,67.06,67.48,913391
RCL,2017-12-21,124.36,124.44,121.341,121.75,1346190
REGN,2017-12-21,381.85,390.545,381.175,384.14,508835
REG,2017-12-21,68.11,68.435,67.49,67.7,1061997
RE,2017-12-21,218,219.79,217.4208,218.44,335346
RF,2017-12-21,17.48,17.58,17.37,17.49,7848643
RHI,2017-12-21,55.63,56.06,55.55,55.87,570266
RHT,2017-12-21,123.01,123.36,122.26,123.13,3253390
RJF,2017-12-21,88.895,90.37,88.58,90.35,1435789
RL,2017-12-21,98.62,101.18,98.35,100.92,1111131
RMD,2017-12-21,85.68,85.93,84.7,84.98,471950
ROK,2017-12-21,194.49,194.89,192.53,194.14,450461
ROP,2017-12-21,258.3,259.84,256.2388,258.38,210298
ROST,2017-12-21,79.72,80.62,79.525,80.14,2515563
RRC,2017-12-21,15.75,16.57,15.45,16.5,9115837
RSG,2017-12-21,66.37,66.87,66.28,66.76,1211368
RTN,2017-12-21,187.08,187.35,186.51,186.84,1046904
SBAC,2017-12-21,158.73,160.14,157.66,157.84,764606
SBUX,2017-12-21,57.94,58.145,57.49,57.58,5974474
SCG,2017-12-21,41.1,41.4,37.37,37.39,5863335
SCHW,2017-12-21,52.09,52.51,51.96,52.28,4890045
SEE,2017-12-21,49.07,49.27,48.4,48.7,2682291
SHW,2017-12-21,412,415.75,411.14,411.53,418451
SIG,2017-12-21,54.23,56.145,54.22,55.75,1660839
SJM,2017-12-21,123.52,124.61,123.24,123.91,959553
SLB,2017-12-21,65.65,68.32,65.25,67.86,15943684
SLG,2017-12-21,99.18,99.5699,98.7001,99.12,1047421
SNA,2017-12-21,174.3,176.1,174.02,175.55,619588
SNI,2017-12-21,83.95,86,83.95,85.71,675769
SNPS,2017-12-21,87.58,87.81,86.23,86.48,606614
SO,2017-12-21,49.68,50.3,49.42,49.49,10331211
SPGI,2017-12-21,170.08,171.25,168.58,168.78,701562
SPG,2017-12-21,164.5,164.92,163.8,164.7,1098472
SRCL,2017-12-21,68.95,68.988,68.5125,68.83,424991
SRE,2017-12-21,110.25,111.25,106.7,106.91,4550321
STI,2017-12-21,66.08,66.34,65.46,65.55,5440964
STT,2017-12-21,97.93,98.925,97.76,98.31,1219218
STX,2017-12-21,41.72,42.53,41.59,41.96,3425256
STZ,2017-12-21,224.54,225.47,223.18,224.6,976952
SWKS,2017-12-21,98,98.95,97.32,97.49,1960699
SWK,2017-12-21,168.74,169.49,168.23,169.06,469078
SYF,2017-12-21,38.17,38.77,38.07,38.6,4162742
SYK,2017-12-21,155.3,155.41,153.62,154.1,890135
SYMC,2017-12-21,28.37,28.74,28.075,28.48,3898930
SYY,2017-12-21,61.14,61.14,60.52,60.59,1786386
TAP,2017-12-21,80.82,81.56,80.58,81.18,1503646
TDG,2017-12-21,271.59,274.48,268.84,272.86,445930
TEL,2017-12-21,96.56,96.62,95.51,95.54,855893
TGT,2017-12-21,64.77,65.735,64.52,65.22,7640858
TIF,2017-12-21,100.88,103.07,100.3,102.46,1121508
TJX,2017-12-21,75.83,76.67,75.31,76.3,3646446
TMK,2017-12-21,90.88,90.98,90.21,90.51,628753
TMO,2017-12-21,192.67,193.56,190.955,191.13,1185833
TPR,2017-12-21,44.23,44.67,43.61,44.27,2792457
TRIP,2017-12-21,34.49,35.085,34.47,34.74,2400301
TROW,2017-12-21,104.28,104.9,103.39,104.6,1044988
TRV,2017-12-21,135.94,136.2,131.44,134.44,937446
TSCO,2017-12-21,72.99,74.53,72.65,74.39,2046004
TSN,2017-12-21,81.645,82.11,81.11,81.16,1161991
TSS,2017-12-21,80.07,80.29,78.43,78.56,1100621
TWX,2017-12-21,90.885,92.96,90.71,92.95,9652003
TXN,2017-12-21,105.16,105.33,104.0055,104.07,4709067
TXT,2017-12-21,57.27,57.71,56.91,57.18,2160819
T,2017-12-21,38.59,39.29,38.471,38.88,31981720
UAA,2017-12-21,15.26,15.56,15.05,15.51,4420027
UAL,2017-12-21,66.28,67.625,66.15,67.28,4554982
UA,2017-12-21,13.79,13.97,13.59,13.95,6676904
UDR,2017-12-21,38.025,38.19,37.68,37.68,1055735
UHS,2017-12-21,113.45,115.57,112.8,114.77,1157404
ULTA,2017-12-21,226.29,229.58,225.93,228.57,1448959
UNH,2017-12-21,222.9,223.94,221.37,221.69,2955289
UNM,2017-12-21,55.01,55.43,54.78,54.83,1210401
UNP,2017-12-21,134.79,135,133.375,133.73,4143152
UPS,2017-12-21,118.475,118.85,117.5,118.58,3377711
URI,2017-12-21,168.6,170.74,167.65,170.47,1090348
USB,2017-12-21,54.69,54.81,54.255,54.53,3926390
UTX,2017-12-21,127.13,127.56,126.85,127.31,3023938
VAR,2017-12-21,111.095,111.35,110.57,110.71,430595
VFC,2017-12-21,74.94,75,74,74.23,1641447
VIAB,2017-12-21,31.08,31.78,30.9,31.76,6704353
VLO,2017-12-21,90.42,91.12,89.84,90.72,3004208
VMC,2017-12-21,119.4,122.92,118.69,122.85,1344245
VNO,2017-12-21,77.17,77.35,76.91,77.13,985894
VRSK,2017-12-21,96.83,96.83,95.32,95.58,652701
VRSN,2017-12-21,116.11,116.5,114.04,114.19,974434
VRTX,2017-12-21,145.23,149.98,144.6801,148.82,2290056
VTR,2017-12-21,60.7,60.92,59.705,59.84,2480567
VZ,2017-12-21,52.92,53.6,52.605,53.01,12778136
V,2017-12-21,112.935,113.1,112.3194,112.41,8866354
WAT,2017-12-21,194.91,197.44,194.18,194.52,294017
WBA,2017-12-21,72.68,73.96,72.4801,73.25,5815503
WDC,2017-12-21,82.88,83.27,80.75,80.83,4921835
WEC,2017-12-21,65.61,65.97,65.27,65.62,2307009
WFC,2017-12-21,60.77,62.115,60.68,61.61,22130653
WHR,2017-12-21,166.1,170.79,165.34,169.61,1240295
WLTW,2017-12-21,153.87,154.1,151.86,152.37,587579
WMB,2017-12-21,30.04,30.39,29.995,30.32,5162520
WMT,2017-12-21,99.32,99.33,97.98,98.06,7369128
WM,2017-12-21,86.08,86.16,85.57,85.79,1726355
WRK,2017-12-21,63.89,64.24,63.74,63.84,932905
WU,2017-12-21,19.51,19.53,19.235,19.26,4371451
WYNN,2017-12-21,169.8,170,168.25,168.51,1104603
WYN,2017-12-21,113.85,114.355,112.98,113.37,1246140
WY,2017-12-21,35.5,35.59,35.15,35.21,3782322
XEC,2017-12-21,114.48,119.09,114.2,118.78,1926685
XEL,2017-12-21,48.33,48.79,48.12,48.39,4490330
XLNX,2017-12-21,69.2,69.37,68.3,68.37,1645861
XL,2017-12-21,35.335,35.38,35.05,35.06,2098548
XOM,2017-12-21,83.32,84.27,82.96,83.85,13578133
XRAY,2017-12-21,66.19,66.36,65.26,65.5,869519
XRX,2017-12-21,29.9,30.02,29.64,29.71,1784317
XYL,2017-12-21,68.39,68.63,67.63,67.75,650006
YUM,2017-12-21,82.07,82.88,82.01,82.5,1662067
ZBH,2017-12-21,121.54,121.89,119.81,119.95,1087648
ZION,2017-12-21,51.12,51.63,50.9,51.46,1607192
ZTS,2017-12-21,72.97,73.31,72.27,72.28,1163460
AAL,2017-12-22,52.72,52.88,52.42,52.59,2425104
AAPL,2017-12-22,174.68,175.424,174.5,175.01,16349444
AAP,2017-12-22,100.52,100.8336,99.71,100.55,1257605
ABBV,2017-12-22,98.07,98.69,97.71,98.21,2835595
ABC,2017-12-22,92.67,93.41,91.5,92.46,1332206
ABT,2017-12-22,57.1,57.3243,56.76,56.93,5449333
ACN,2017-12-22,155.49,156,153.8,153.89,1818619
ADBE,2017-12-22,173.99,175.1,173.75,175,1702630
ADI,2017-12-22,88.5,88.87,88.26,88.85,1680412
ADM,2017-12-22,40.25,40.4059,40.09,40.19,1728787
ADP,2017-12-22,117.32,117.955,116.61,116.88,1129601
ADSK,2017-12-22,104.85,104.85,103.78,103.89,1534573
ADS,2017-12-22,250.56,252.315,249.03,251.99,573287
AEE,2017-12-22,58.53,58.83,58.52,58.69,1032697
AEP,2017-12-22,74,74.24,73.62,73.65,1801521
AES,2017-12-22,10.62,10.73,10.58,10.71,3625379
AET,2017-12-22,181.27,181.53,179.66,179.96,1782957
AFL,2017-12-22,87.3,87.5,86.8,87.21,1523982
AGN,2017-12-22,167.78,168.16,163.88,164.9,2584154
AIG,2017-12-22,60.225,60.36,59.11,59.31,4266339
AIV,2017-12-22,43.2,43.53,43.07,43.19,1302122
AIZ,2017-12-22,101.79,102.14,100.7,101.03,372046
AJG,2017-12-22,62.93,63.02,62.4,62.6,949955
AKAM,2017-12-22,65.76,66.32,65.245,65.45,1666392
ALB,2017-12-22,128.125,129.46,128,129.29,781521
ALGN,2017-12-22,216.37,224.01,212.86,223.12,1155192
ALK,2017-12-22,74.43,74.92,73.97,74.28,1247378
ALLE,2017-12-22,81.31,82.06,80.25,80.34,348199
ALL,2017-12-22,104.52,104.66,103.46,104.11,783593
ALXN,2017-12-22,117.95,119.13,117.51,118.78,991743
AMAT,2017-12-22,51.75,52.24,51.3,52.06,8087577
AMD,2017-12-22,10.75,10.77,10.2,10.54,50744495
AME,2017-12-22,72.63,72.94,72.26,72.6,566134
AMGN,2017-12-22,176.62,177.49,175.77,176.42,1477851
AMG,2017-12-22,204.585,204.89,202.14,204.2,165094
AMP,2017-12-22,172.45,172.63,170.41,171.51,426402
AMT,2017-12-22,140.06,141.09,138.52,140.66,3069074
AMZN,2017-12-22,1172.08,1174.62,1167.83,1168.36,1585054
ANDV,2017-12-22,111.28,112.83,111.07,112.18,759803
ANSS,2017-12-22,147.23,147.23,145.03,146.66,193270
ANTM,2017-12-22,226.01,226.82,223.6684,225.6,1215518
AON,2017-12-22,135.23,135.58,133.2,133.35,1389900
AOS,2017-12-22,61.7,61.975,61.14,61.26,572238
APA,2017-12-22,43.43,43.56,42.591,42.91,2528332
APC,2017-12-22,51.975,53.46,51.94,52.93,5371727
APD,2017-12-22,163.41,163.605,163.03,163.42,834474
APH,2017-12-22,88.55,89.02,87.75,88.14,693355
APTV,2017-12-22,84.7,85.19,84.16,84.79,907072
ARE,2017-12-22,128.8,129.9,128.695,129.46,283465
ARNC,2017-12-22,26.55,26.955,26.42,26.83,2748156
ATVI,2017-12-22,64.86,64.95,64.38,64.51,3300547
AVB,2017-12-22,176.33,178.42,176.02,178.12,660898
AVGO,2017-12-22,261.82,263.3707,258.7,262.35,1461680
AVY,2017-12-22,114.16,114.48,113.33,114.17,568938
AWK,2017-12-22,89.92,90.86,89.64,90.51,640682
AXP,2017-12-22,98.74,99.04,98.21,98.74,1980343
AYI,2017-12-22,171.87,173.32,170.69,172.18,217776
AZO,2017-12-22,706.97,713.58,699.01,710.09,283359
A,2017-12-22,67.46,67.5399,66.86,67.35,1221315
BAC,2017-12-22,29.965,30.03,29.62,29.88,54202956
BAX,2017-12-22,64.59,64.98,64.41,64.72,1293939
BA,2017-12-22,295.135,296.52,293.01,295.1,2257350
BBT,2017-12-22,50.61,50.6798,50.1,50.45,2386171
BBY,2017-12-22,67.04,67.265,66.88,67.11,1655006
BDX,2017-12-22,217.6,218.66,216.87,217.23,1339894
BEN,2017-12-22,43.86,44.03,43.661,43.91,966435
BF.B,2017-12-22,67.44,67.81,67.23,67.79,414976
BHF,2017-12-22,60.64,61.01,59.318,59.54,533560
BHGE,2017-12-22,32,32.46,31.49,32.23,2640570
BIIB,2017-12-22,323.16,323.5,318.7652,319.5,886954
BK,2017-12-22,54.48,54.62,53.82,54,2482309
BLK,2017-12-22,513.89,514.67,508.64,512.12,258244
BLL,2017-12-22,37.69,37.97,37.36,37.97,2678001
BMY,2017-12-22,61.5,61.71,60.6,60.96,5477246
BRK.B,2017-12-22,199.15,199.68,196.88,197.92,3786759
BSX,2017-12-22,25.16,25.32,25.045,25.1,5358253
BWA,2017-12-22,51.9,52.22,51.45,51.71,749204
BXP,2017-12-22,126.915,127.76,126.77,127.34,382514
CAG,2017-12-22,37.97,38.26,37.92,38.08,2880973
CAH,2017-12-22,62.92,63.2,62.3,62.49,2284874
CAT,2017-12-22,154.56,155.8,153.95,155.75,2486378
CA,2017-12-22,33.46,33.655,33.41,33.52,1915012
CBG,2017-12-22,43.51,43.57,43.02,43.37,2295280
CBOE,2017-12-22,124.65,125.2,124.295,124.47,683640
CBS,2017-12-22,60.34,60.66,59.96,60.17,2404502
CB,2017-12-22,145.31,145.82,144.3,145.2,1322843
CCI,2017-12-22,107.98,108.72,107.56,108.55,1003291
CCL,2017-12-22,66.78,66.9,66.11,66.35,1816866
CDNS,2017-12-22,42.39,42.39,41.951,42.26,1239542
CELG,2017-12-22,102.89,106.8,102.35,106.33,9611942
CERN,2017-12-22,67.8,67.995,67.14,67.38,2514667
CFG,2017-12-22,42.72,42.91,42.21,42.63,3620177
CF,2017-12-22,41.17,42.07,41.1,41.71,5559655
CHD,2017-12-22,49.69,50.05,49.47,50.05,1446881
CHK,2017-12-22,3.82,3.95,3.82,3.85,20203975
CHRW,2017-12-22,87.22,89.24,86.89,88.7,1352043
CHTR,2017-12-22,331.49,341.11,331.49,338.2,1460343
CINF,2017-12-22,73.87,74.09,73.49,73.99,284968
CI,2017-12-22,204.04,205.55,202.41,203.39,1091660
CLX,2017-12-22,149.4,149.9,149.06,149.52,407423
CL,2017-12-22,74.95,75.29,74.74,75.15,2186203
CMA,2017-12-22,87.8,88.22,87.25,87.74,1176672
CMCSA,2017-12-22,40.84,41.09,40.5445,40.78,13571539
CME,2017-12-22,151.12,151.3105,148.73,148.98,1164041
CMG,2017-12-22,292.98,296.05,290.33,295.23,1197611
CMI,2017-12-22,174.985,176.17,174.37,175.76,504820
CMS,2017-12-22,47.42,47.46,47.255,47.35,1376779
CNC,2017-12-22,102.19,102.67,101.26,102.16,766702
CNP,2017-12-22,27.88,28.13,27.8,28.07,1886649
COF,2017-12-22,99.98,101.43,99.62,100.5,2065547
COG,2017-12-22,27.7,27.82,27.42,27.59,4295957
COL,2017-12-22,135.16,135.44,134.89,135.09,583572
COO,2017-12-22,221.59,222.58,218.95,219.8,219646
COP,2017-12-22,56.05,56.21,55.455,55.5,3911891
COST,2017-12-22,187.27,187.48,185.97,186.63,1078310
COTY,2017-12-22,19.87,20.04,19.77,19.93,2046639
CPB,2017-12-22,48.825,49,48.52,48.77,1531410
CRM,2017-12-22,103.4,103.5,102.02,102.63,3538325
CSCO,2017-12-22,38.52,38.74,38.47,38.55,11441622
CSRA,2017-12-22,30.32,30.4,30.0725,30.23,483308
CSX,2017-12-22,54.86,55.29,54.61,55,5647176
CTAS,2017-12-22,162,163.45,153.01,156.85,2266886
CTL,2017-12-22,17.37,17.49,17.17,17.24,9591824
CTSH,2017-12-22,72.35,72.44,71.5,71.7,5831050
CTXS,2017-12-22,88.07,88.35,87.63,87.88,754664
CVS,2017-12-22,74.71,74.715,73.3,73.41,5282394
CVX,2017-12-22,124.78,125.65,124.5748,124.98,4735086
CXO,2017-12-22,149.98,152.6699,149.33,151.77,1165866
C,2017-12-22,75.87,75.99,75.05,75.49,12006574
DAL,2017-12-22,56.08,56.225,55.87,56.03,3891774
DE,2017-12-22,155.87,158.1,155.11,157.53,1714713
DFS,2017-12-22,76.355,77.25,76.1,77.13,2224285
DGX,2017-12-22,99.32,99.42,98.93,99.24,464987
DG,2017-12-22,92.15,92.99,91.79,92.91,2673820
DHI,2017-12-22,50.92,51.3,50.8,50.83,2360761
DHR,2017-12-22,93.72,94.07,93.41,93.46,2612998
DISCA,2017-12-22,23.27,23.83,23.09,23.73,4746148
DISCK,2017-12-22,22.07,22.5598,21.85,22.47,4961309
DISH,2017-12-22,49.11,49.35,48.43,48.53,1482550
DIS,2017-12-22,109.4,109.685,108.45,108.67,7378369
DLR,2017-12-22,109.58,111.39,109.57,110.98,1271388
DLTR,2017-12-22,108.45,109.74,107.79,109.46,1447533
DOV,2017-12-22,100.5,101.05,100.07,100.46,605094
DPS,2017-12-22,96.025,96.4,95.67,96.12,867044
DRE,2017-12-22,26.73,26.93,26.65,26.86,2044978
DRI,2017-12-22,94.6,96.65,94.39,96.4,1384469
DTE,2017-12-22,108.41,108.89,108.15,108.72,693030
DUK,2017-12-22,84.36,84.62,83.97,84.17,1683935
DVA,2017-12-22,71.97,72.2,71.72,71.98,642687
DVN,2017-12-22,40.945,41.71,40.81,41.57,4245160
DWDP,2017-12-22,71.99,72.35,71.76,72.11,4378410
DXC,2017-12-22,95.73,96.31,95.57,95.89,1104519
D,2017-12-22,80.875,81.01,80.44,80.44,1755310
EA,2017-12-22,108.31,108.31,105.675,106.02,2424624
EBAY,2017-12-22,37.69,37.905,37.53,37.76,7603257
ECL,2017-12-22,133.64,134.19,133.22,133.97,656364
ED,2017-12-22,84.91,85.14,84.67,84.75,968724
EFX,2017-12-22,119.055,120,118.795,119.73,770390
EIX,2017-12-22,64.195,65.38,63.77,65.23,4807726
EL,2017-12-22,127.39,128.115,127.24,127.75,747020
EMN,2017-12-22,93.12,93.3,92.58,92.65,496940
EMR,2017-12-22,69.84,69.84,69.19,69.66,1790218
EOG,2017-12-22,106.27,107.88,105.88,107.11,2028669
EQIX,2017-12-22,446.61,448.2,443.75,446.6,444473
EQR,2017-12-22,63.53,63.91,63.34,63.8,1068642
EQT,2017-12-22,55.39,55.7074,54.7,54.77,2220242
ESRX,2017-12-22,74.4,74.73,74.011,74.53,1386670
ESS,2017-12-22,238.705,240.38,237.8,239.39,349657
ES,2017-12-22,62.16,62.525,61.99,62.37,1231506
ETFC,2017-12-22,50.07,50.14,49.3735,49.71,1094366
ETN,2017-12-22,78.07,78.28,77.51,77.51,1362123
ETR,2017-12-22,80.24,80.84,80.165,80.31,1164611
EVHC,2017-12-22,34.58,34.72,33.85,34.38,3232877
EW,2017-12-22,113.34,113.76,112.06,112.49,917133
EXC,2017-12-22,39.18,39.22,38.97,39.01,3529779
EXPD,2017-12-22,64.28,64.79,63.73,64.77,620792
EXPE,2017-12-22,120,121.73,119.53,120.18,1066214
EXR,2017-12-22,85.57,86.12,85.065,86.12,563860
FAST,2017-12-22,54.12,54.16,53.47,54.05,1210374
FBHS,2017-12-22,69,69.48,68.25,68.53,510734
FB,2017-12-22,177.14,177.53,176.23,177.2,8509451
FCX,2017-12-22,18.13,18.31,18.01,18.1,13649056
FDX,2017-12-22,250.38,251.55,249.17,250.02,1341233
FE,2017-12-22,30.62,30.79,30.37,30.48,2656983
FFIV,2017-12-22,132.43,132.68,131.54,132.37,254153
FISV,2017-12-22,130.37,130.98,130.19,130.32,410383
FIS,2017-12-22,94.91,95.05,94.31,94.32,881900
FITB,2017-12-22,31.12,31.12,30.615,30.84,2626878
FLIR,2017-12-22,47.39,47.555,47.21,47.36,506542
FLR,2017-12-22,50.99,51.3,50.52,51.07,479478
FLS,2017-12-22,41.44,41.72,41.34,41.39,516747
FL,2017-12-22,46.95,47.47,46.76,47.26,2350880
FMC,2017-12-22,95.445,95.51,94.75,95.46,445857
FOXA,2017-12-22,35.09,35.35,34.88,35.24,6566619
FOX,2017-12-22,34.36,34.83,34.36,34.72,1566131
FRT,2017-12-22,129.66,130.96,129,130.39,314388
FTI,2017-12-22,31.07,31.24,30.61,31.15,2409818
FTV,2017-12-22,72.5,72.84,72.15,72.47,981691
F,2017-12-22,12.62,12.66,12.56,12.58,17876156
GD,2017-12-22,203.09,203.45,202.16,202.64,788264
GE,2017-12-22,17.48,17.56,17.4,17.5,46370351
GGP,2017-12-22,23.07,23.57,23.02,23.4,6001076
GILD,2017-12-22,72.8,73.35,72.37,72.71,6560155
GIS,2017-12-22,59.935,60.19,59.63,60.13,6498053
GLW,2017-12-22,32.39,32.46,32.29,32.38,2392696
GM,2017-12-22,42.23,42.31,41.81,42.02,4907093
GOOGL,2017-12-22,1070,1071.72,1067.64,1068.86,889446
GOOG,2017-12-22,1061.11,1064.2,1059.44,1060.12,755095
GPC,2017-12-22,94.73,95.54,94.55,95.11,765255
GPN,2017-12-22,100.26,100.64,99.96,100.36,548734
GPS,2017-12-22,34.435,34.55,34.155,34.44,3187446
GRMN,2017-12-22,59.22,59.46,59.08,59.18,494054
GS,2017-12-22,260.355,262.1363,257.72,258.97,2100623
GT,2017-12-22,32.54,32.89,32.32,32.85,1823418
GWW,2017-12-22,232.535,235.855,232.39,234.84,585024
HAL,2017-12-22,48.32,48.36,47.6876,48.01,6767823
HAS,2017-12-22,92.69,93.71,92.58,93.545,775944
HBAN,2017-12-22,14.88,14.88,14.65,14.78,4921753
HBI,2017-12-22,20.04,20.68,20,20.41,7251647
HCA,2017-12-22,88.045,89.1,87.85,89.09,1908898
HCN,2017-12-22,63.54,63.87,63.28,63.4,1586192
HCP,2017-12-22,25.57,25.71,25.51,25.67,2935933
HD,2017-12-22,188.2,188.46,187.27,188.13,3256564
HES,2017-12-22,46.59,47.16,46.2,47.01,2717485
HIG,2017-12-22,56.02,56.1201,55.07,55.55,1689385
HII,2017-12-22,237.2,238,234.14,237.44,242301
HLT,2017-12-22,79.42,79.7,79.25,79.35,1416285
HOG,2017-12-22,51.84,52.245,51.27,51.84,1222801
HOLX,2017-12-22,43.24,43.49,43.13,43.37,810235
HON,2017-12-22,153.99,154.29,153.13,153.49,2151960
HPE,2017-12-22,14.725,14.82,14.68,14.71,4171706
HPQ,2017-12-22,21.28,21.3388,21.145,21.26,4099972
HP,2017-12-22,63.6,65.35,63.47,64.32,1667291
HRB,2017-12-22,26.68,26.82,26.09,26.23,2424217
HRL,2017-12-22,36.51,36.73,36.33,36.73,835736
HRS,2017-12-22,142.63,143.1,141.97,142.78,350569
HSIC,2017-12-22,71.24,71.5,70.57,71.01,897605
HST,2017-12-22,20.085,20.16,20.03,20.14,4287345
HSY,2017-12-22,115.1,115.38,114.4,114.95,396061
HUM,2017-12-22,243.28,245.37,242.805,245,692897
IBM,2017-12-22,151.71,153,151.5,152.5,2990583
ICE,2017-12-22,70.6,70.659,69.83,70.25,2407242
IDXX,2017-12-22,156.81,158.07,154.88,157.65,261595
IFF,2017-12-22,151.55,152.57,151.55,152.51,163036
ILMN,2017-12-22,213.74,217,213.74,215.72,453890
INCY,2017-12-22,96.06,96.215,94.72,95.81,941850
INFO,2017-12-22,45.13,45.14,44.67,45.05,1754196
INTC,2017-12-22,46.33,47.02,46.02,46.7,33913537
INTU,2017-12-22,158.24,158.68,157.67,158.5,679889
IPG,2017-12-22,20.28,20.545,20.14,20.39,2838803
IP,2017-12-22,57.595,58.14,57.4011,57.98,1229829
IQV,2017-12-22,99.88,100.015,98.505,99.38,960946
IRM,2017-12-22,37.28,37.72,37.2,37.66,2340731
IR,2017-12-22,89.91,90.64,89.13,89.77,1303767
ISRG,2017-12-22,361,364.54,359.78,363.16,807468
ITW,2017-12-22,168.24,168.83,166.95,167.13,623357
IT,2017-12-22,123.51,123.69,122.71,123.59,244282
IVZ,2017-12-22,36.62,36.79,36.51,36.64,1304588
JBHT,2017-12-22,112.63,114.96,112.33,114.53,789360
JCI,2017-12-22,38,38.21,37.875,38.11,4355188
JEC,2017-12-22,66.25,66.9,66.01,66.28,495918
JNJ,2017-12-22,140.9,141.35,140.04,140.12,4665587
JNPR,2017-12-22,28.66,28.91,28.63,28.86,1904005
JPM,2017-12-22,108.13,108.46,106.805,107.45,14573385
JWN,2017-12-22,47.43,47.75,47.27,47.54,1715969
KEY,2017-12-22,20.57,20.58,20.325,20.44,5494421
KHC,2017-12-22,78.14,78.6,77.88,78.24,3091373
KIM,2017-12-22,17.95,18.14,17.83,18.02,2818287
KLAC,2017-12-22,108.79,109.61,107.74,109.32,584961
KMB,2017-12-22,120.85,121.15,120.195,120.66,980642
KMI,2017-12-22,18.07,18.14,18.02,18.05,8094450
KMX,2017-12-22,65.68,66.155,64.78,65.23,2431030
KORS,2017-12-22,64,64.14,63.28,63.4,1020063
KO,2017-12-22,45.64,45.73,45.55,45.59,5406307
KR,2017-12-22,27.665,28.28,27.62,28.25,10935029
KSS,2017-12-22,53.55,53.98,53.25,53.66,2969315
KSU,2017-12-22,108.89,108.91,107.77,108.19,664212
K,2017-12-22,67.83,68.25,67.67,68.1,2452259
LB,2017-12-22,60.32,61.39,60.03,61.36,1868521
LEG,2017-12-22,47.11,47.52,46.9,47.06,672221
LEN,2017-12-22,63.55,64.24,63.51,64,3922211
LH,2017-12-22,160.72,161.02,159.63,160.72,297570
LKQ,2017-12-22,40.94,40.98,40.58,40.82,519890
LLL,2017-12-22,195.92,199.04,195.23,197.7,525152
LLY,2017-12-22,85.67,85.78,84.75,85.07,1834833
LMT,2017-12-22,317.99,319.24,317.6,318.03,542941
LNC,2017-12-22,78.28,78.43,76.87,77.75,1018122
LNT,2017-12-22,42.45,42.65,42.3,42.5,1084478
LOW,2017-12-22,90.67,91.25,90.19,91.19,3620878
LRCX,2017-12-22,185.25,187.99,184.1,186.69,1580370
LUK,2017-12-22,26.39,26.46,26.06,26.21,1343247
LUV,2017-12-22,66.02,66.32,65.56,65.97,2243753
LYB,2017-12-22,109.99,110.24,109.43,109.98,1202076
L,2017-12-22,49.93,50,49.54,49.66,809623
MAA,2017-12-22,99.19,100.04,98.75,99.75,637099
MAC,2017-12-22,64.27,65.55,63.97,65.2,1400839
MAR,2017-12-22,133.7,134.74,133.5,133.97,2780885
MAS,2017-12-22,44.16,44.39,43.78,43.83,2254560
MAT,2017-12-22,15.66,15.86,15.49,15.84,2998202
MA,2017-12-22,150.59,151.52,150.311,150.85,1892261
MCD,2017-12-22,171.375,172.04,170.55,171.42,3234143
MCHP,2017-12-22,89.33,89.61,88.12,88.92,929340
MCK,2017-12-22,158.51,160.1,157.48,158.44,1249023
MCO,2017-12-22,147.43,148,146.43,146.99,479423
MDLZ,2017-12-22,43.2,43.47,43.135,43.36,8862597
MDT,2017-12-22,81.51,81.96,81.27,81.54,3187505
MET,2017-12-22,51.21,51.27,50.51,50.76,4236805
MGM,2017-12-22,33.53,33.65,33.26,33.34,3545093
MHK,2017-12-22,276.85,278.58,275.28,276.46,414084
MKC,2017-12-22,101.79,102.34,100.975,101.92,478274
MLM,2017-12-22,208.77,212.32,208.45,211.1,297857
MMC,2017-12-22,80.54,81.18,80.12,80.69,1875296
MMM,2017-12-22,234.57,236.08,234.28,234.73,1280557
MNST,2017-12-22,63.9,64.05,63.51,63.77,1230424
MON,2017-12-22,115.47,116.38,115.26,116.28,1346957
MOS,2017-12-22,25.33,25.65,25.265,25.52,2960622
MO,2017-12-22,71.87,72.27,71.77,72.14,4807601
MPC,2017-12-22,66.58,66.85,66.22,66.36,3449475
MRK,2017-12-22,56.54,56.83,56.13,56.36,11345968
MRO,2017-12-22,17,17.22,16.88,16.9,9381947
MSFT,2017-12-22,85.4,85.63,84.92,85.51,14145841
MSI,2017-12-22,91.55,91.63,90.6391,90.76,559608
MS,2017-12-22,53.01,53.105,52.25,52.72,6153843
MTB,2017-12-22,174.39,174.51,171.78,173.07,332650
MTD,2017-12-22,615.76,618.59,611.5,614.77,179200
MU,2017-12-22,44.18,44.935,43.94,44.12,30372505
MYL,2017-12-22,41.92,42.2,41.73,42.05,4022305
M,2017-12-22,25.51,25.74,25.3899,25.67,7332694
NAVI,2017-12-22,13.27,13.38,13.16,13.35,2534449
NBL,2017-12-22,28.7,29.1,28.61,28.79,4073533
NCLH,2017-12-22,54.325,54.47,53.72,54.03,1276072
NDAQ,2017-12-22,75.61,76.13,75.3535,76.09,796522
NEE,2017-12-22,154.96,155.37,154.3,154.54,1078767
NEM,2017-12-22,36.9,36.99,36.71,36.92,2217762
NFLX,2017-12-22,188.33,190.95,186.8,189.94,3878904
NFX,2017-12-22,30.99,31.76,30.64,31.46,1321811
NI,2017-12-22,24.83,25.31,24.79,25.28,3610240
NKE,2017-12-22,61.21,63.54,60.13,63.29,20414195
NLSN,2017-12-22,36.465,36.76,36.31,36.54,1333261
NOC,2017-12-22,304.51,305.77,303.7,303.78,567623
NOV,2017-12-22,35.49,35.58,35.24,35.44,1891765
NRG,2017-12-22,27.45,28.5,27.33,28.16,8527917
NSC,2017-12-22,144.02,144.79,143.5,144.52,578826
NTAP,2017-12-22,56.19,56.49,56.16,56.3,1020757
NTRS,2017-12-22,100.1,100.44,98.73,98.98,652688
NUE,2017-12-22,64.185,64.6,63.58,64.56,2247593
NVDA,2017-12-22,194.4,195.65,191.25,195.27,11656871
NWL,2017-12-22,30.75,31.01,30.58,30.67,3077072
NWSA,2017-12-22,16.32,16.45,16.31,16.42,2790126
NWS,2017-12-22,16.7,16.8,16.65,16.8,517701
OKE,2017-12-22,52.31,53.44,52.14,53.21,2940432
OMC,2017-12-22,74.17,74.33,73.23,73.61,1752140
ORCL,2017-12-22,47.23,47.4,47.095,47.36,11197347
ORLY,2017-12-22,240.98,243.4,240.15,242.5,974991
OXY,2017-12-22,72.56,73.27,72.44,72.99,5465751
O,2017-12-22,55.595,55.9,55.3,55.85,985432
PAYX,2017-12-22,68.78,69.74,68.16,68.27,3022081
PBCT,2017-12-22,19.1,19.1,18.84,18.915,1363793
PCAR,2017-12-22,71.13,71.17,70.835,71,880336
PCG,2017-12-22,44.62,45.09,44.3601,44.57,10939386
PCLN,2017-12-22,1778.37,1786.22,1773.09,1775.26,215291
PDCO,2017-12-22,36.3,36.43,36.12,36.25,714037
PEG,2017-12-22,51.035,51.435,50.97,51.07,2277551
PEP,2017-12-22,118.6,118.75,118.17,118.6,2045573
PFE,2017-12-22,36.26,36.38,36.05,36.14,8599248
PFG,2017-12-22,71.57,71.88,70.835,71.26,703711
PGR,2017-12-22,55.74,56.18,55.64,56.09,1714783
PG,2017-12-22,91.77,92.4318,91.72,92.13,4919406
PHM,2017-12-22,33.83,33.89,33.32,33.37,5198786
PH,2017-12-22,199.28,200.24,198.38,199.25,614306
PKG,2017-12-22,119.64,120.36,119.04,120.09,409532
PKI,2017-12-22,72.98,73.29,72.56,73.05,506503
PLD,2017-12-22,63.26,63.9444,63.02,63.83,1670903
PM,2017-12-22,104.965,105.45,104.52,104.65,2496162
PNC,2017-12-22,146.33,147.02,145.28,146.12,1040506
PNR,2017-12-22,69.91,70.41,69.49,69.73,378443
PNW,2017-12-22,85.42,85.57,85.08,85.14,423754
PPG,2017-12-22,116.07,116.525,115.9,116.19,574938
PPL,2017-12-22,31.27,31.39,31.1,31.13,6771871
PRGO,2017-12-22,87.395,87.41,86.6,87.01,415346
PRU,2017-12-22,116.99,117.46,115.85,116.16,1011243
PSA,2017-12-22,204.79,206.57,204.4,205.97,501261
PSX,2017-12-22,100.465,101.275,100.31,100.89,1092587
PVH,2017-12-22,135.36,136.32,134.635,135.6,767901
PWR,2017-12-22,39.42,39.7,39.01,39.41,955996
PXD,2017-12-22,169.625,173.72,168.62,171.12,1461725
PX,2017-12-22,153.75,154.61,153.3505,153.84,509460
PYPL,2017-12-22,73.8,74.04,72.9,73.89,3894977
QCOM,2017-12-22,64.31,64.98,64.3,64.73,4444293
QRVO,2017-12-22,67.49,68.21,67.35,67.69,877754
RCL,2017-12-22,121.44,122.19,120.406,121.06,1077903
REGN,2017-12-22,383.5,385.2701,377.08,381,413038
REG,2017-12-22,67.76,68.22,67.64,68.09,720655
RE,2017-12-22,217.74,219.28,217.3475,218.95,173987
RF,2017-12-22,17.52,17.56,17.3,17.47,5300579
RHI,2017-12-22,55.56,56,55.27,55.68,383493
RHT,2017-12-22,122.91,123.14,122.37,122.92,1398950
RJF,2017-12-22,90.36,90.99,89.9,90.64,723930
RL,2017-12-22,100.505,101.98,100.41,101.8,523208
RMD,2017-12-22,85.24,85.5,84.64,85.11,261284
ROK,2017-12-22,193.51,194.675,192.98,194.57,422897
ROP,2017-12-22,259.16,259.84,258.095,259.53,311042
ROST,2017-12-22,80.07,80.52,79.42,80.44,1447612
RRC,2017-12-22,16.61,16.85,16.44,16.46,4669473
RSG,2017-12-22,66.74,67.08,66.54,66.93,1244168
RTN,2017-12-22,187.02,187.51,186.5201,187.31,1166300
SBAC,2017-12-22,157.25,160.43,156.02,160.22,603270
SBUX,2017-12-22,57.57,57.91,57.12,57.3,7148723
SCG,2017-12-22,37.25,39.26,37.095,39.01,3379877
SCHW,2017-12-22,52.42,52.51,51.835,52.08,4728956
SEE,2017-12-22,48.71,49.25,48.65,49.09,1367804
SHW,2017-12-22,411.1,413.72,410.92,413.09,403149
SIG,2017-12-22,54.99,56.98,54.53,56.6,1671391
SJM,2017-12-22,124.35,125.95,124.28,125.22,691558
SLB,2017-12-22,67.6,68.335,67.16,67.44,6695908
SLG,2017-12-22,99.285,100.35,99.16,100.04,656128
SNA,2017-12-22,176.145,176.3799,174.5,174.7,359729
SNI,2017-12-22,85.63,85.99,84.66,85.35,1287099
SNPS,2017-12-22,86.4,86.4,85.34,85.82,843292
SO,2017-12-22,49.42,49.54,48.48,48.5,7877193
SPGI,2017-12-22,168.99,169.64,167.63,167.83,874718
SPG,2017-12-22,164.42,167.81,164,167.07,2015582
SRCL,2017-12-22,69,69.01,68.21,68.31,624130
SRE,2017-12-22,105.805,108.77,105.03,108.31,2239560
STI,2017-12-22,65.75,65.95,65.1,65.76,2325628
STT,2017-12-22,98.465,98.72,97.4,97.93,1055605
STX,2017-12-22,41.93,42.39,41.9,42.17,1713946
STZ,2017-12-22,224.19,224.97,222.09,223.81,949738
SWKS,2017-12-22,97.64,97.97,96.8,97.07,1511210
SWK,2017-12-22,168.48,169.68,167.22,167.46,501119
SYF,2017-12-22,38.6,38.86,38.27,38.77,4260019
SYK,2017-12-22,153.91,154.45,153.5,154.14,581270
SYMC,2017-12-22,28.48,28.61,28.061,28.32,2643920
SYY,2017-12-22,60.77,60.89,60.46,60.72,1627373
TAP,2017-12-22,81.29,81.545,80.88,81.1,803132
TDG,2017-12-22,271.47,273.32,270.32,270.65,188088
TEL,2017-12-22,95.475,95.74,94.29,94.95,1008372
TGT,2017-12-22,65.12,65.47,64.67,65.39,3938890
TIF,2017-12-22,102.43,102.98,101.71,102.84,853529
TJX,2017-12-22,76,76.5,75.75,76.25,2996452
TMK,2017-12-22,90.68,91,90.12,90.69,376454
TMO,2017-12-22,190.04,191.12,189.09,190.42,1093624
TPR,2017-12-22,44.27,44.44,44.09,44.38,1838760
TRIP,2017-12-22,34.76,34.76,34.42,34.57,1383403
TROW,2017-12-22,104.6,105.29,104.1,105.24,835110
TRV,2017-12-22,134.43,134.86,133.91,134.39,879374
TSCO,2017-12-22,74.47,74.62,73.5,74.48,1153882
TSN,2017-12-22,81.35,81.35,80.56,80.62,2485885
TSS,2017-12-22,78.95,79.895,78.48,78.8,1066341
TWX,2017-12-22,92.75,93.17,92.26,92.38,6163778
TXN,2017-12-22,104,104.34,103.64,104.13,3041342
TXT,2017-12-22,57.095,57.24,56.705,56.76,947577
T,2017-12-22,38.77,39.11,38.7,38.94,19960503
UAA,2017-12-22,15.44,15.54,15.01,15.5,4469217
UAL,2017-12-22,67.26,67.48,67.11,67.25,2154581
UA,2017-12-22,13.85,13.92,13.4653,13.8,6300618
UDR,2017-12-22,37.76,38.24,37.7188,38.16,1245730
UHS,2017-12-22,114.54,115.28,114.12,115.06,714520
ULTA,2017-12-22,229.29,229.5599,224.73,226.27,1232628
UNH,2017-12-22,221.01,222.35,218.45,220,1959734
UNM,2017-12-22,54.98,55.08,54.39,54.79,888333
UNP,2017-12-22,134.17,134.7,132.78,134.47,2765025
UPS,2017-12-22,118.77,119,118.21,118.64,1933427
URI,2017-12-22,170.31,171.32,168.22,169.49,574958
USB,2017-12-22,54.66,54.85,54.15,54.46,3800836
UTX,2017-12-22,127.17,127.6,126.95,127.23,1604455
VAR,2017-12-22,111.08,111.85,110.58,110.91,286013
VFC,2017-12-22,73.98,74.36,73.45,73.87,1906048
VIAB,2017-12-22,31.8,32.27,31.52,32.23,4039136
VLO,2017-12-22,90.94,91.5,90.8,91.13,1837180
VMC,2017-12-22,122.245,125.68,119.99,124.23,1158663
VNO,2017-12-22,77.13,77.45,76.871,77.2,483909
VRSK,2017-12-22,95.52,95.74,94.93,95.33,656660
VRSN,2017-12-22,114.37,114.37,113.1601,113.99,500636
VRTX,2017-12-22,148.2,151.1,147.8,149.97,1459966
VTR,2017-12-22,60.15,60.33,59.775,60.14,1813059
VZ,2017-12-22,53.1,53.63,53.06,53.19,13657808
V,2017-12-22,112.43,113.11,112.25,112.69,6190062
WAT,2017-12-22,193.82,194.86,192.56,193.79,227342
WBA,2017-12-22,73.11,73.449,72.67,72.71,3853269
WDC,2017-12-22,80.88,81.36,80.46,80.68,2125008
WEC,2017-12-22,65.76,65.92,65.59,65.72,1522496
WFC,2017-12-22,62.02,62.24,61.19,61.55,11653242
WHR,2017-12-22,169.48,172.3,169.03,171.68,705373
WLTW,2017-12-22,152.64,152.855,151.385,151.74,482508
WMB,2017-12-22,30.26,30.46,30.22,30.31,4144277
WMT,2017-12-22,98.14,98.42,97.68,98.21,5478682
WM,2017-12-22,85.91,86.25,85.72,85.91,791367
WRK,2017-12-22,63.685,63.9625,63.16,63.73,868723
WU,2017-12-22,19.33,19.45,18.961,19.08,3160155
WYNN,2017-12-22,167.77,168.71,167.02,167.75,748615
WYN,2017-12-22,113.02,113.81,112.63,113.58,855292
WY,2017-12-22,35.21,35.35,34.7,34.94,2861708
XEC,2017-12-22,118.68,121.86,118.21,119.95,792795
XEL,2017-12-22,48.51,48.66,48.18,48.25,3095467
XLNX,2017-12-22,68.33,68.63,67.79,67.92,2188211
XL,2017-12-22,35.15,35.27,34.92,35.17,1549316
XOM,2017-12-22,83.815,84.02,83.6,83.97,10161447
XRAY,2017-12-22,65.35,65.88,65.07,65.82,600335
XRX,2017-12-22,29.705,29.77,29.5,29.58,971561
XYL,2017-12-22,67.58,67.95,67.2,67.58,336385
YUM,2017-12-22,82.69,82.78,82,82.4,919864
ZBH,2017-12-22,119.9,120.24,119.63,120.12,714892
ZION,2017-12-22,51.5,51.59,50.91,51.33,879869
ZTS,2017-12-22,72.3,72.37,71.79,71.99,1345683
AAL,2017-12-26,52.35,53.215,52.33,52.85,2774316
AAPL,2017-12-26,170.8,171.47,169.679,170.57,33185536
AAP,2017-12-26,100.8,102.75,100.65,101.96,565122
ABBV,2017-12-26,98.15,98.36,97.05,97.75,2364528
ABC,2017-12-26,92.48,93.88,91.91,93.25,734272
ABT,2017-12-26,57.01,57.245,56.9,57,3187912
ACN,2017-12-26,153.14,153.47,152.46,152.99,1514425
ADBE,2017-12-26,174.36,175,173.03,174.44,918355
ADI,2017-12-26,88.28,88.85,87.68,88.63,1379370
ADM,2017-12-26,40.22,40.5,40.17,40.26,1301973
ADP,2017-12-26,117.15,117.73,116.88,117.57,1617124
ADSK,2017-12-26,103.45,104.15,103.19,103.8,1322563
ADS,2017-12-26,250.5,252,249.98,250.64,258966
AEE,2017-12-26,58.72,58.98,58.28,58.3,598069
AEP,2017-12-26,73.75,73.88,72.94,72.99,1077967
AES,2017-12-26,10.75,10.84,10.62,10.64,3204073
AET,2017-12-26,179.74,181.1,179.5,180.42,747408
AFL,2017-12-26,87.32,87.87,87.22,87.64,870500
AGN,2017-12-26,164.53,166.395,164.11,164.44,1628938
AIG,2017-12-26,59.22,59.79,59.19,59.43,2358776
AIV,2017-12-26,43.25,43.43,43.14,43.33,457304
AIZ,2017-12-26,101.01,101.96,100.9,101.17,157860
AJG,2017-12-26,62.88,63.24,62.74,62.91,329221
AKAM,2017-12-26,65.58,65.87,65.04,65.42,2979817
ALB,2017-12-26,129.24,129.4,128.06,129.04,327031
ALGN,2017-12-26,222.36,224.42,220.26,223.54,445999
ALK,2017-12-26,74.25,75.07,74.12,74.84,869538
ALLE,2017-12-26,80.29,80.77,80.01,80.39,251455
ALL,2017-12-26,104.06,104.72,103.98,104.34,666992
ALXN,2017-12-26,119.13,119.88,118.28,119.22,1053754
AMAT,2017-12-26,51.22,51.43,50.42,51.05,7393627
AMD,2017-12-26,10.38,10.579,10.34,10.46,20437891
AME,2017-12-26,72.71,72.71,72.3515,72.54,235472
AMGN,2017-12-26,176.18,176.92,175.5,176.09,1339225
AMG,2017-12-26,203.98,204.61,203.01,204.06,127473
AMP,2017-12-26,171.8,172.51,170.92,171.1,415010
AMT,2017-12-26,140.21,141.77,139.93,140.91,824471
AMZN,2017-12-26,1168.36,1178.32,1160.55,1176.76,2005187
ANDV,2017-12-26,112.25,114.46,112.09,114.3,768278
ANSS,2017-12-26,146.26,146.66,145.14,146.39,251123
ANTM,2017-12-26,225.67,226.93,225.01,225.43,441253
AON,2017-12-26,133.66,133.91,133.11,133.3,510698
AOS,2017-12-26,61.4,61.75,61.16,61.66,322918
APA,2017-12-26,43.13,43.7,42.85,43.36,2103394
APC,2017-12-26,53.2,54.45,53.1455,54.1,5258956
APD,2017-12-26,163.47,163.47,162.42,163,626420
APH,2017-12-26,88.06,88.06,87.4287,87.79,664544
APTV,2017-12-26,84.64,85.12,84.46,84.88,335650
ARE,2017-12-26,129.56,130.61,129.16,130.39,404586
ARNC,2017-12-26,26.8,27.24,26.71,27.07,1988122
ATVI,2017-12-26,64.24,64.47,63.38,63.45,3237047
AVB,2017-12-26,178.26,179.56,177.56,178.99,444661
AVGO,2017-12-26,257.23,262.35,253.39,258.1,2225627
AVY,2017-12-26,114.13,114.84,113.89,114.82,271782
AWK,2017-12-26,90.58,91.72,90.36,90.42,795742
AXP,2017-12-26,98.8,98.9234,98.13,98.57,1575239
AYI,2017-12-26,172.42,176.48,171.515,176.08,265652
AZO,2017-12-26,710.95,717.57,710.95,714.48,180224
A,2017-12-26,67.31,67.45,67.05,67.25,532863
BAC,2017-12-26,29.74,29.94,29.58,29.78,42371183
BAX,2017-12-26,64.84,65.28,64.84,65.02,1563188
BA,2017-12-26,295.54,297.44,294.65,295.36,1394737
BBT,2017-12-26,50.31,50.58,49.84,50.04,1515047
BBY,2017-12-26,66.94,68.06,66.67,68.02,1975977
BDX,2017-12-26,217.69,217.79,216.41,217.02,469912
BEN,2017-12-26,43.97,44.11,43.49,43.57,941468
BF.B,2017-12-26,67.99,68.65,67.96,68.5,360579
BHF,2017-12-26,59.56,60.06,59.15,59.69,411354
BHGE,2017-12-26,32.23,32.47,31.9,32.06,2191608
BIIB,2017-12-26,319.45,320.14,316.2533,319.78,653939
BK,2017-12-26,54.1,54.38,53.715,53.81,1841904
BLK,2017-12-26,513.33,513.99,510.01,513.72,177023
BLL,2017-12-26,37.99,38,37.43,37.6,2962662
BMY,2017-12-26,60.98,61.55,60.96,61.26,3674245
BRK.B,2017-12-26,197.97,198.57,197.28,197.57,1769585
BSX,2017-12-26,25.15,25.28,25.09,25.13,2988159
BWA,2017-12-26,51.64,51.84,51.33,51.49,420143
BXP,2017-12-26,127.69,128.59,126.94,128.49,330908
CAG,2017-12-26,38.12,38.63,38.02,38.21,1890332
CAH,2017-12-26,62.49,63.31,62.38,62.67,1540524
CAT,2017-12-26,156.04,156.9799,155.66,156.44,1870565
CA,2017-12-26,33.44,33.73,33.44,33.65,821284
CBG,2017-12-26,43.32,43.5843,43.14,43.56,736293
CBOE,2017-12-26,124.19,124.47,123.24,124.04,521377
CBS,2017-12-26,59.87,60.42,59.87,60.19,1647914
CB,2017-12-26,144.89,146.27,144.6,145.31,744585
CCI,2017-12-26,108.55,109.43,108.22,108.97,721350
CCL,2017-12-26,66.38,66.57,65.625,65.69,1438924
CDNS,2017-12-26,41.99,42.26,41.74,41.97,980561
CELG,2017-12-26,105.96,107.33,105.68,106.97,2688150
CERN,2017-12-26,67.47,68,67.12,67.68,1409491
CFG,2017-12-26,42.63,42.92,42.34,42.52,2408441
CF,2017-12-26,41.8,43.0391,41.71,42.85,1853410
CHD,2017-12-26,50.09,50.3,49.87,50.16,923210
CHK,2017-12-26,3.89,4,3.88,4,18600567
CHRW,2017-12-26,88.6,89.72,88.46,88.79,741034
CHTR,2017-12-26,336.84,340.5,336.1,340.4,1123774
CINF,2017-12-26,74.13,74.62,73.88,74.27,265782
CI,2017-12-26,202.81,204.43,202.53,203.78,641343
CLX,2017-12-26,149.55,150.4,149.3,149.69,343296
CL,2017-12-26,75.15,75.725,75,75.48,1214100
CMA,2017-12-26,87.61,88.2,86.96,87.33,641469
CMCSA,2017-12-26,40.64,41.0099,40.63,40.82,10478701
CME,2017-12-26,148.63,149.295,147.85,148.94,1545216
CMG,2017-12-26,295.52,297.49,292.95,295.52,546430
CMI,2017-12-26,175.95,176.63,175.65,176.14,383487
CMS,2017-12-26,47.29,47.441,46.8,46.81,908868
CNC,2017-12-26,102.29,103.28,101.89,102.26,511767
CNP,2017-12-26,28.11,28.235,27.97,28.03,1348846
COF,2017-12-26,100.3,100.6,99.2653,99.92,1170664
COG,2017-12-26,27.75,28.11,27.66,28.1,2901007
COL,2017-12-26,135.2,135.35,134.84,134.93,386270
COO,2017-12-26,219.36,221.16,218.3,220.44,215150
COP,2017-12-26,55.78,56.37,55.54,56.23,3194935
COST,2017-12-26,186.19,187.34,186.12,186.55,1120442
COTY,2017-12-26,19.91,20.305,19.91,20.15,1973213
CPB,2017-12-26,48.8,49.22,48.19,48.29,2364601
CRM,2017-12-26,102.16,102.6,101.32,102.54,2524570
CSCO,2017-12-26,38.55,38.68,38.36,38.48,8186082
CSRA,2017-12-26,30.16,30.41,30.04,30.28,810726
CSX,2017-12-26,55.07,55.365,54.77,54.87,4403269
CTAS,2017-12-26,156.54,157.64,155.41,155.52,502922
CTL,2017-12-26,17.24,17.6,17.19,17.36,6009943
CTSH,2017-12-26,71.56,71.92,71.12,71.24,2071868
CTXS,2017-12-26,87.77,88.46,87.67,87.93,1716054
CVS,2017-12-26,73.5,74,72.76,73.68,4801740
CVX,2017-12-26,125.23,126.14,125.0514,125.98,3348496
CXO,2017-12-26,152.52,155.05,151.12,153.92,1152217
C,2017-12-26,75.45,75.72,74.415,74.78,10882080
DAL,2017-12-26,55.9,56.78,55.885,56.43,3276736
DE,2017-12-26,157.95,158.76,156.81,158.75,2407159
DFS,2017-12-26,77.03,77.52,76.97,77.26,1073469
DGX,2017-12-26,99.23,100.01,99.07,99.27,365585
DG,2017-12-26,92.5,93.51,92.26,92.48,1258219
DHI,2017-12-26,50.86,51.05,50.79,50.97,1178247
DHR,2017-12-26,93.32,93.77,93.25,93.32,593024
DISCA,2017-12-26,23.63,24.095,23.46,23.57,3729144
DISCK,2017-12-26,22.47,22.81,22.2,22.3,3715385
DISH,2017-12-26,48.53,48.85,48.16,48.34,792824
DIS,2017-12-26,108.49,109.37,107.89,108.12,3982398
DLR,2017-12-26,111.06,112.32,110.391,111.59,648664
DLTR,2017-12-26,109.58,110.69,108.2,108.5,1180612
DOV,2017-12-26,100.65,101.6299,100.36,101.12,546257
DPS,2017-12-26,96.33,96.97,96.05,96.33,791009
DRE,2017-12-26,26.83,26.99,26.76,26.92,935273
DRI,2017-12-26,96.32,97.71,96.17,97.15,1124725
DTE,2017-12-26,108.51,109.26,108.08,108.13,602932
DUK,2017-12-26,84.26,84.38,83.56,83.6,1223077
DVA,2017-12-26,72,72.61,71.75,72.1,728732
DVN,2017-12-26,41.71,42.6,41.52,42.58,3776545
DWDP,2017-12-26,72.11,72.17,71.31,71.44,3230974
DXC,2017-12-26,95.68,96.34,95.34,95.9,409194
D,2017-12-26,80.65,81.15,80.26,80.33,1581565
EA,2017-12-26,105.66,106.02,104.65,105.06,1690146
EBAY,2017-12-26,37.79,38.01,37.605,37.94,4537016
ECL,2017-12-26,133.99,134.25,133.5204,133.7,324392
ED,2017-12-26,84.77,85.12,84.18,84.2,701500
EFX,2017-12-26,119.75,119.965,118.27,118.98,617222
EIX,2017-12-26,65.25,65.3,63.99,64.04,2666872
EL,2017-12-26,127.78,129.01,127.57,128.85,491450
EMN,2017-12-26,92.73,93.08,92.6,92.98,725985
EMR,2017-12-26,69.7,69.77,69.36,69.53,1002200
EOG,2017-12-26,107.24,109.66,107,109.41,2071502
EQIX,2017-12-26,443.01,447.505,442.65,446.7,315581
EQR,2017-12-26,63.97,64.29,63.68,64.1,879025
EQT,2017-12-26,55.08,55.66,54.93,55.45,1625648
ESRX,2017-12-26,74.73,75.64,74.53,74.99,2195171
ESS,2017-12-26,239.56,241.59,238.4,240.56,285743
ES,2017-12-26,62.62,62.76,61.925,61.96,654194
ETFC,2017-12-26,49.66,49.88,49.28,49.5,942130
ETN,2017-12-26,77.6,77.71,77.21,77.32,676303
ETR,2017-12-26,80.53,80.85,79.82,79.9,634836
EVHC,2017-12-26,34.26,34.81,33.33,33.74,2382487
EW,2017-12-26,112.33,113.08,111.79,112.16,759199
EXC,2017-12-26,39.12,39.23,38.78,38.81,2040908
EXPD,2017-12-26,64.83,65.321,64.64,64.86,347771
EXPE,2017-12-26,120.25,120.62,118.99,119.44,750870
EXR,2017-12-26,86.31,87.05,85.9,86.8,505727
FAST,2017-12-26,53.95,54.5322,53.95,54.13,628892
FBHS,2017-12-26,68.63,69.26,68.47,68.94,423575
FB,2017-12-26,176.63,177,174.67,175.99,8897286
FCX,2017-12-26,18.1,18.79,18.03,18.67,16561215
FDX,2017-12-26,250.4,251.25,249.211,249.64,756520
FE,2017-12-26,30.5,30.67,30.3,30.32,1908157
FFIV,2017-12-26,132.2,132.94,131.105,131.26,272195
FISV,2017-12-26,130.4,131.55,130.04,131.4,438178
FIS,2017-12-26,94.21,94.38,93.87,94.13,692189
FITB,2017-12-26,30.78,31.03,30.52,30.68,1978306
FLIR,2017-12-26,47.39,47.39,46.66,46.82,396533
FLR,2017-12-26,51.1,51.47,50.97,51.45,601366
FLS,2017-12-26,41.51,42.05,41.26,41.77,474777
FL,2017-12-26,47.31,49.13,47.135,48.55,2297157
FMC,2017-12-26,95.76,96.02,95.08,95.54,490913
FOXA,2017-12-26,35.31,35.43,34.59,34.6,4695072
FOX,2017-12-26,34.84,34.93,34.15,34.17,1503736
FRT,2017-12-26,130.75,132.46,130.26,132.02,282427
FTI,2017-12-26,31.32,31.54,31.08,31.38,1380944
FTV,2017-12-26,72.69,72.76,72.24,72.62,417389
F,2017-12-26,12.57,12.65,12.55,12.6,11664564
GD,2017-12-26,202.85,203.73,201.69,201.97,574989
GE,2017-12-26,17.45,17.66,17.4,17.43,55337926
GGP,2017-12-26,23.4,23.61,23.2,23.48,4649117
GILD,2017-12-26,72.58,73.0613,72.31,72.7,4471431
GIS,2017-12-26,60.04,60.32,59.95,60.12,2224648
GLW,2017-12-26,32.33,32.4,32.25,32.38,2861293
GM,2017-12-26,41.86,42.09,41.63,41.8,3369417
GOOGL,2017-12-26,1068.64,1068.86,1058.64,1065.85,918767
GOOG,2017-12-26,1058.07,1060.12,1050.2,1056.74,761237
GPC,2017-12-26,94.95,95.96,94.86,95.39,339854
GPN,2017-12-26,100.06,101.01,99.57,100.73,440802
GPS,2017-12-26,34.46,35.24,34.46,34.94,2978052
GRMN,2017-12-26,59.12,59.75,59.02,59.27,356007
GS,2017-12-26,258.19,259.2,256,257.72,1289310
GT,2017-12-26,32.83,33.07,32.53,32.6,1270239
GWW,2017-12-26,234,238,234,236.01,554902
HAL,2017-12-26,48.13,48.94,47.915,48.77,4983913
HAS,2017-12-26,93.89,93.9095,92.28,92.8,551931
HBAN,2017-12-26,14.74,14.88,14.57,14.63,4436854
HBI,2017-12-26,20.44,21.02,20.38,20.91,5304064
HCA,2017-12-26,89.24,89.94,88.96,89.14,921922
HCN,2017-12-26,63.35,64.08,63.15,63.49,1811649
HCP,2017-12-26,25.7,26.05,25.63,25.95,2547343
HD,2017-12-26,188.53,190.42,188.34,190.36,2969182
HES,2017-12-26,47.25,48.57,47.08,48.46,3594489
HIG,2017-12-26,55.66,56,55.53,55.97,976254
HII,2017-12-26,237.06,238.784,236.5021,236.8,70676
HLT,2017-12-26,79.4,79.96,79.26,79.37,909670
HOG,2017-12-26,51.78,51.91,51.23,51.77,1464367
HOLX,2017-12-26,43.34,43.61,43.16,43.23,509312
HON,2017-12-26,153.45,154.4327,153.45,153.76,1408039
HPE,2017-12-26,14.69,14.785,14.67,14.74,2882775
HPQ,2017-12-26,21.13,21.305,21.13,21.23,3014812
HP,2017-12-26,64.75,65.77,64.22,65.61,836107
HRB,2017-12-26,26.24,26.63,25.95,26.06,1234933
HRL,2017-12-26,36.65,36.86,36.59,36.74,679825
HRS,2017-12-26,142.68,143.19,141.84,142.2,323503
HSIC,2017-12-26,71.02,71.46,70.49,70.62,1246354
HST,2017-12-26,20.15,20.29,20.13,20.18,2016270
HSY,2017-12-26,114.95,115.46,114.67,115.01,406473
HUM,2017-12-26,245.09,249.93,245.09,246.25,980457
IBM,2017-12-26,152.51,153.86,152.5,152.83,2479017
ICE,2017-12-26,70.24,70.38,69.69,70.04,1025218
IDXX,2017-12-26,157.28,157.65,156.12,157.07,256782
IFF,2017-12-26,152.89,152.89,151.97,152.24,94135
ILMN,2017-12-26,215.36,216.13,213.16,214.21,388671
INCY,2017-12-26,95.56,96.12,95.16,95.4,502717
INFO,2017-12-26,45.18,45.32,44.93,45,666559
INTC,2017-12-26,46.28,46.47,45.95,46.08,15533328
INTU,2017-12-26,157.41,159.22,157.41,158.93,618552
IPG,2017-12-26,20.45,20.66,20.17,20.23,1564443
IP,2017-12-26,58.03,58.26,57.4,57.49,1303251
IQV,2017-12-26,99.56,99.7299,98.3,98.35,722387
IRM,2017-12-26,37.73,38,37.5,37.66,1148361
IR,2017-12-26,89.84,89.84,89.01,89.21,524641
ISRG,2017-12-26,361.89,368.845,360.04,365.83,442133
ITW,2017-12-26,167.52,168.135,166.7,167.1,524052
IT,2017-12-26,123.23,123.69,122.77,123.09,468904
IVZ,2017-12-26,36.66,36.79,36.42,36.6,638104
JBHT,2017-12-26,115,115.74,114.4,114.92,503509
JCI,2017-12-26,38.11,38.29,37.88,37.9,3642275
JEC,2017-12-26,65.94,66.4,65.1601,66.05,733734
JNJ,2017-12-26,140.46,140.54,139.68,140.09,3271087
JNPR,2017-12-26,28.78,29.09,28.78,28.86,2329685
JPM,2017-12-26,107.2,107.99,106.4,107.02,7403739
JWN,2017-12-26,47.6,49.09,47.592,48.47,1585632
KEY,2017-12-26,20.44,20.565,20.22,20.33,3762485
KHC,2017-12-26,78.12,78.47,78,78.11,2532324
KIM,2017-12-26,18.07,18.37,17.96,18.25,1752699
KLAC,2017-12-26,108.61,109.32,107.13,107.65,506959
KMB,2017-12-26,120.45,121.6,119.94,121.31,621823
KMI,2017-12-26,18.05,18.18,18.05,18.11,7586404
KMX,2017-12-26,65.15,65.74,65.05,65.55,1882557
KORS,2017-12-26,63.77,64.3,63.56,63.98,1437309
KO,2017-12-26,45.7,45.855,45.61,45.81,6100436
KR,2017-12-26,28.26,28.49,27.59,27.8,8677664
KSS,2017-12-26,53.82,57.281,53.82,56.87,5796501
KSU,2017-12-26,108.43,108.74,107.48,107.64,446833
K,2017-12-26,67.96,68.225,67.8,68.15,1372781
LB,2017-12-26,61.24,63.1,61.15,62.95,2028900
LEG,2017-12-26,47.18,47.56,47.14,47.54,507759
LEN,2017-12-26,64,64.42,63.74,63.89,1788624
LH,2017-12-26,161.1,161.82,160.765,161.04,230555
LKQ,2017-12-26,40.84,41.09,40.72,40.78,565287
LLL,2017-12-26,197.36,198.47,196.94,197.33,260799
LLY,2017-12-26,85.29,85.43,84.96,84.99,1100241
LMT,2017-12-26,318.36,319.77,317.97,318.51,517446
LNC,2017-12-26,77.84,78.29,77.235,77.49,536804
LNT,2017-12-26,42.53,42.77,42.18,42.19,1079547
LOW,2017-12-26,91.3,92.08,91.11,91.89,2757635
LRCX,2017-12-26,184.26,186.69,182.31,184.31,1707046
LUK,2017-12-26,26.32,26.6,26.3,26.53,1209111
LUV,2017-12-26,65.76,66.3302,65.76,65.98,2041482
LYB,2017-12-26,110.24,110.24,109.51,109.93,462229
L,2017-12-26,49.8,50.02,49.8,49.92,512444
MAA,2017-12-26,100.01,100.37,99.61,100.15,296926
MAC,2017-12-26,65.49,66.2,65.4,65.73,718178
MAR,2017-12-26,133.96,134.225,133.15,133.3,1151076
MAS,2017-12-26,43.87,44.23,43.85,44.02,891853
MAT,2017-12-26,15.84,16.03,15.61,15.72,2365003
MA,2017-12-26,150.58,151.34,149.89,151.28,1201455
MCD,2017-12-26,171.09,171.64,170.82,171.29,1280227
MCHP,2017-12-26,88.19,88.92,87.77,88.63,587642
MCK,2017-12-26,158.54,160.13,157.24,158.9,957188
MCO,2017-12-26,146.62,146.94,145.3,145.87,485389
MDLZ,2017-12-26,43.42,43.73,43.25,43.42,6873988
MDT,2017-12-26,81.57,81.88,81.39,81.47,1923055
MET,2017-12-26,50.82,51.12,50.61,50.67,3075648
MGM,2017-12-26,33.33,33.37,33.17,33.35,1634085
MHK,2017-12-26,276.49,277.98,275.87,276.45,332150
MKC,2017-12-26,101.98,102.7,101.9,102.01,347504
MLM,2017-12-26,211.08,218.31,210.855,217.57,626510
MMC,2017-12-26,80.7,81.32,80.55,80.74,734406
MMM,2017-12-26,235.08,236.28,235.03,235.45,789090
MNST,2017-12-26,63.08,64.1,62.96,63.84,811277
MON,2017-12-26,116.25,116.6988,115.95,116.02,854199
MOS,2017-12-26,25.53,25.715,25.35,25.5,2380276
MO,2017-12-26,71.97,72.41,71.91,72.08,3839530
MPC,2017-12-26,66.55,67.07,66.41,66.84,2309923
MRK,2017-12-26,56.49,56.6,56.27,56.34,4405328
MRO,2017-12-26,17.04,17.3473,16.96,17.26,9356686
MSFT,2017-12-26,85.31,85.5346,85.03,85.4,9891237
MSI,2017-12-26,90.82,91.07,90.33,90.67,609378
MS,2017-12-26,52.54,52.76,52.09,52.47,3313782
MTB,2017-12-26,173.26,173.91,171.09,171.99,308225
MTD,2017-12-26,613.01,617.2,612.11,613.53,145366
MU,2017-12-26,43.19,43.2,41.52,42.25,41966203
MYL,2017-12-26,42.12,42.53,42.03,42.27,2538431
M,2017-12-26,25.76,27.0699,25.74,26.85,12209849
NAVI,2017-12-26,13.38,13.6401,13.35,13.46,1736776
NBL,2017-12-26,28.89,29.55,28.79,29.54,3087608
NCLH,2017-12-26,53.93,54.25,53.65,53.73,906995
NDAQ,2017-12-26,76.25,76.25,75.8401,76.13,520790
NEE,2017-12-26,154.7,155.35,153.99,154,723501
NEM,2017-12-26,37,38.04,36.92,37.57,4347848
NFLX,2017-12-26,189.78,189.94,186.4,187.76,3045652
NFX,2017-12-26,31.6,32.35,31.39,32.19,1209664
NI,2017-12-26,25.26,25.38,25.03,25.06,1694359
NKE,2017-12-26,62.9,63.89,62.81,63.65,4563475
NLSN,2017-12-26,36.64,36.88,36.13,36.21,1897739
NOC,2017-12-26,304.42,306.43,303.73,303.84,498747
NOV,2017-12-26,35.55,35.82,35.371,35.62,2662158
NRG,2017-12-26,27.99,28.46,27.91,28.43,2622719
NSC,2017-12-26,144.48,145.46,144.05,144.6,465849
NTAP,2017-12-26,56.2,56.3,55.64,55.86,981388
NTRS,2017-12-26,98.91,99.22,98.31,98.7,318844
NUE,2017-12-26,64.6,64.8599,64.34,64.73,2502662
NVDA,2017-12-26,193.03,197.75,191.82,197.44,8877033
NWL,2017-12-26,30.65,30.95,30.585,30.92,2839597
NWSA,2017-12-26,16.42,16.48,16.295,16.31,669504
NWS,2017-12-26,16.75,16.8,16.6,16.6,153063
OKE,2017-12-26,53.3,53.72,53.12,53.26,1621732
OMC,2017-12-26,73.51,74.27,73.02,73.35,722729
ORCL,2017-12-26,47.37,47.58,47.25,47.43,7650197
ORLY,2017-12-26,243.66,246.89,242.235,244.65,646306
OXY,2017-12-26,72.97,73.9,72.97,73.54,2214391
O,2017-12-26,55.93,56.49,55.74,56.23,947552
PAYX,2017-12-26,68.24,68.92,68.06,68.85,1625795
PBCT,2017-12-26,18.91,19.04,18.8,18.87,1341188
PCAR,2017-12-26,71.24,71.575,70.96,71.15,476404
PCG,2017-12-26,44.77,45.06,44.27,44.45,8470104
PCLN,2017-12-26,1772.32,1775.26,1752.65,1755.32,232624
PDCO,2017-12-26,36.26,36.97,36.23,36.24,565260
PEG,2017-12-26,51.21,51.51,50.92,50.96,1246600
PEP,2017-12-26,118.41,119.24,118.41,118.89,2156768
PFE,2017-12-26,36.09,36.27,35.95,36.21,10892371
PFG,2017-12-26,71.46,71.86,71.02,71.33,433272
PGR,2017-12-26,56.03,56.3,55.99,56.22,1235654
PG,2017-12-26,92.35,92.77,92.15,92.48,3431941
PHM,2017-12-26,33.44,33.79,33.4198,33.56,2360947
PH,2017-12-26,199.13,199.38,198.43,198.94,445215
PKG,2017-12-26,120.09,120.88,119.69,120.1,380874
PKI,2017-12-26,73.07,73.22,72.58,73.05,207626
PLD,2017-12-26,63.94,63.98,63.48,63.82,905304
PM,2017-12-26,104.78,104.83,103.77,104.11,2312003
PNC,2017-12-26,146.26,146.81,144.53,144.9,751933
PNR,2017-12-26,69.9,69.9,69.3,69.38,234446
PNW,2017-12-26,85.14,85.55,84.26,84.29,484352
PPG,2017-12-26,116.4,116.459,116.08,116.28,491308
PPL,2017-12-26,31.13,31.2566,30.75,30.76,5773948
PRGO,2017-12-26,87.62,88.97,87.51,87.93,746926
PRU,2017-12-26,116.34,116.71,115.46,115.65,670609
PSA,2017-12-26,206.57,208.94,206.55,208.03,331678
PSX,2017-12-26,101.14,101.81,100.86,101.64,900387
PVH,2017-12-26,135.4,136.82,135.4,136.52,342067
PWR,2017-12-26,39.38,39.64,39.38,39.5,476362
PXD,2017-12-26,171.75,174.59,170.521,173.99,1406461
PX,2017-12-26,153.77,153.77,152.33,152.61,1960872
PYPL,2017-12-26,73.29,74.34,72.63,74.27,4919144
QCOM,2017-12-26,64.49,64.94,64.2,64.3,4236525
QRVO,2017-12-26,65.84,67.69,64.53,65.9,1260347
RCL,2017-12-26,120.8,120.93,119.85,120.18,638346
REGN,2017-12-26,381.18,388,379.29,387.43,454498
REG,2017-12-26,68.33,69.09,68.1,68.69,561959
RE,2017-12-26,218.66,221.4263,218.66,219.73,161574
RF,2017-12-26,17.47,17.58,17.26,17.35,3994989
RHI,2017-12-26,55.68,55.97,55.01,55.31,369645
RHT,2017-12-26,122.27,122.57,120.52,120.61,1242754
RJF,2017-12-26,90.82,90.97,89.67,89.91,657787
RL,2017-12-26,102,104,101.97,103.39,645963
RMD,2017-12-26,85.27,86.07,85.27,85.59,281379
ROK,2017-12-26,194.57,195.6,194.26,194.53,287940
ROP,2017-12-26,260.01,261.999,259.45,260.72,277920
ROST,2017-12-26,80.55,81.13,80.4,80.96,1309931
RRC,2017-12-26,16.6,17.1166,16.6,16.99,3570514
RSG,2017-12-26,66.05,67.045,66,66.77,842447
RTN,2017-12-26,187.63,188.39,187.13,187.46,793673
SBAC,2017-12-26,159.52,161.69,159.37,159.82,364016
SBUX,2017-12-26,57.27,57.5799,57.05,57.14,5546208
SCG,2017-12-26,39.17,40.3,38.99,39.09,1740774
SCHW,2017-12-26,52,52.17,51.56,51.87,2330581
SEE,2017-12-26,49.03,49.5,49,49.14,1662410
SHW,2017-12-26,411.76,413.63,411.165,411.39,182882
SIG,2017-12-26,56.67,59.3,56.67,57.74,2197999
SJM,2017-12-26,125.1,126.02,125.02,125.27,479284
SLB,2017-12-26,67.5,68.08,67.42,67.61,5028195
SLG,2017-12-26,100.29,100.96,99.905,100.35,691148
SNA,2017-12-26,175.15,175.86,174.43,174.82,193247
SNI,2017-12-26,85.5,85.98,85.35,85.68,670971
SNPS,2017-12-26,85.65,85.91,85.225,85.35,800969
SO,2017-12-26,48.51,48.75,48.02,48.05,3961511
SPGI,2017-12-26,168.29,168.76,166.67,167.42,553672
SPG,2017-12-26,167.25,169.99,166.66,169.36,1103036
SRCL,2017-12-26,68.3,68.72,67.55,67.84,293316
SRE,2017-12-26,108.21,108.86,107.665,107.94,962346
STI,2017-12-26,65.74,65.97,64.93,65.29,1706165
STT,2017-12-26,97.92,98.29,96.98,97.44,575967
STX,2017-12-26,41.99,42.7,41.71,42.14,2969355
STZ,2017-12-26,224.36,226.3257,223.511,225.51,1545597
SWKS,2017-12-26,94.19,97.07,93.6,95.2,2378577
SWK,2017-12-26,168.01,168.4,167.36,167.81,523728
SYF,2017-12-26,38.7,38.96,38.55,38.71,3130468
SYK,2017-12-26,154.23,155.14,154.1475,154.21,347507
SYMC,2017-12-26,28.26,28.38,28.12,28.23,1788902
SYY,2017-12-26,60.87,61.06,60.64,60.76,969302
TAP,2017-12-26,81.19,81.93,81.15,81.82,559036
TDG,2017-12-26,270.83,274.05,270.69,273.11,188169
TEL,2017-12-26,94.77,96.11,94.34,95.26,1192568
TGT,2017-12-26,65.4,66.45,65.25,65.82,2637746
TIF,2017-12-26,103,105.42,102.995,105.2,1084985
TJX,2017-12-26,76.4,77.49,76.35,77.45,2218193
TMK,2017-12-26,90.71,90.95,90.39,90.63,169541
TMO,2017-12-26,190.72,191.1489,189.9262,190.34,467564
TPR,2017-12-26,44.52,44.99,44.425,44.95,1311729
TRIP,2017-12-26,34.63,34.67,34.25,34.53,1446233
TROW,2017-12-26,105.46,105.54,104.925,105.36,558780
TRV,2017-12-26,134.9,135.6099,134.16,134.78,564742
TSCO,2017-12-26,74.59,75.64,74.45,75.3,1107382
TSN,2017-12-26,80.585,81.75,80.585,81.73,1252027
TSS,2017-12-26,78.81,79.29,78.22,79.11,780232
TWX,2017-12-26,92.44,92.59,91.53,91.65,2019179
TXN,2017-12-26,103.58,104.19,103.06,104.15,1473786
TXT,2017-12-26,56.82,57.17,56.78,56.88,473470
T,2017-12-26,38.95,39.325,38.95,39.06,13578192
UAA,2017-12-26,15.4,15.76,15.34,15.66,2999760
UAL,2017-12-26,66.94,67.72,66.481,67.35,2347336
UA,2017-12-26,13.73,14.1,13.66,14.07,3032604
UDR,2017-12-26,38.2,38.36,38.04,38.33,704722
UHS,2017-12-26,115.26,116.21,113.76,114.38,484269
ULTA,2017-12-26,227.74,229.97,224.34,226.68,1381355
UNH,2017-12-26,219.09,220.42,219.09,219.6,1482438
UNM,2017-12-26,54.75,55.13,54.66,54.75,384114
UNP,2017-12-26,135,135.76,134.33,134.65,2305864
UPS,2017-12-26,118.94,119.08,118.09,118.26,1309064
URI,2017-12-26,169,171.83,168.99,170.61,749716
USB,2017-12-26,54.49,54.67,53.83,54.01,2807036
UTX,2017-12-26,127.45,127.937,126.99,127.14,1053109
VAR,2017-12-26,111.11,111.75,110.5301,110.82,212182
VFC,2017-12-26,73.72,74.66,73.67,74.61,852184
VIAB,2017-12-26,32.17,32.56,31.61,31.87,2769035
VLO,2017-12-26,91.25,92.05,91.24,91.86,1442920
VMC,2017-12-26,124.02,127.85,124.0001,126.72,958075
VNO,2017-12-26,77.35,77.74,77.1,77.57,305418
VRSK,2017-12-26,95.46,96.17,95.28,95.65,456958
VRSN,2017-12-26,113.35,114.22,112.51,113.91,704403
VRTX,2017-12-26,149.5,151.49,149.5,150.6,777860
VTR,2017-12-26,60.13,60.53,60.05,60.18,1156977
VZ,2017-12-26,53.13,53.69,53.13,53.22,6595751
V,2017-12-26,112.07,113.4397,112.07,112.99,3948877
WAT,2017-12-26,194.03,195.03,193.74,193.82,116828
WBA,2017-12-26,72.99,73.61,72.71,73.3,1978464
WDC,2017-12-26,80.92,81,79.22,80,3904237
WEC,2017-12-26,65.86,66.115,65.34,65.36,901113
WFC,2017-12-26,61.495,61.72,60.8,61.13,11662751
WHR,2017-12-26,171.71,173.2,169.77,170.16,469556
WLTW,2017-12-26,151.84,152.39,151.665,151.87,233470
WMB,2017-12-26,30.42,30.69,30.35,30.49,2427130
WMT,2017-12-26,98.35,99.44,98.35,99.16,4295891
WM,2017-12-26,85.92,86.34,85.66,85.88,529248
WRK,2017-12-26,63.84,64.14,63.15,63.25,664687
WU,2017-12-26,19.05,19.1,18.85,18.89,2104183
WYNN,2017-12-26,167.99,168.7,166.74,168.62,661067
WYN,2017-12-26,113.56,114.54,113.5,113.91,508365
WY,2017-12-26,34.96,35.17,34.92,35.06,1689296
XEC,2017-12-26,120.37,122.5,119.46,122.18,486781
XEL,2017-12-26,48.18,48.41,47.775,47.83,2496146
XLNX,2017-12-26,67.52,67.92,67.12,67.6,1080775
XL,2017-12-26,35.26,35.63,35.01,35.24,1102697
XOM,2017-12-26,83.96,84.36,83.9,83.98,4777216
XRAY,2017-12-26,65.98,67.02,65.82,66.26,856576
XRX,2017-12-26,29.51,29.6902,29.32,29.41,1410761
XYL,2017-12-26,67.68,67.75,67.4,67.5,219582
YUM,2017-12-26,82.39,82.44,81.97,82.19,666705
ZBH,2017-12-26,120.17,120.57,119.82,119.96,372887
ZION,2017-12-26,51.25,51.97,50.66,50.86,808225
ZTS,2017-12-26,72.4,72.55,71.9,72.34,792134
AAL,2017-12-27,52.8,52.88,52.06,52.4,2831434
AAPL,2017-12-27,170.1,170.78,169.71,170.6,21498213
AAP,2017-12-27,101.72,101.72,99.4,99.77,988503
ABBV,2017-12-27,97.73,98.23,97.44,98.09,1927276
ABC,2017-12-27,93.18,93.2,92.001,92.6,734799
ABT,2017-12-27,57.09,57.6,57.05,57.47,5243921
ACN,2017-12-27,153.24,153.765,152.83,153.32,1690434
ADBE,2017-12-27,174.65,175.44,173.97,175.36,1527819
ADI,2017-12-27,88.89,89.58,88.57,89.1,1827388
ADM,2017-12-27,40.34,40.42,40.09,40.24,1289620
ADP,2017-12-27,117.78,117.8,116.91,117.26,826042
ADSK,2017-12-27,103.97,105.199,103.48,104.58,1111843
ADS,2017-12-27,250.41,250.59,248.95,250.42,284565
AEE,2017-12-27,58.69,58.75,58.35,58.7,1081823
AEP,2017-12-27,73.21,73.485,72.975,73.24,2156407
AES,2017-12-27,10.68,10.74,10.605,10.67,3006210
AET,2017-12-27,180.8,180.9,179.59,180.85,989819
AFL,2017-12-27,87.51,88.105,87.4,87.71,1380111
AGN,2017-12-27,164.42,167.19,164.25,165.57,2068853
AIG,2017-12-27,59.29,59.56,59.19,59.54,2841352
AIV,2017-12-27,43.53,43.57,43.28,43.36,622725
AIZ,2017-12-27,101.27,102.09,101.11,101.29,227603
AJG,2017-12-27,62.91,63.31,62.67,63.22,519745
AKAM,2017-12-27,65.4,65.5,64.86,65.19,1280896
ALB,2017-12-27,129,129.6,128.18,128.43,667782
ALGN,2017-12-27,223.22,229.01,223.12,226.45,706561
ALK,2017-12-27,74.96,74.96,73.96,74.37,939275
ALLE,2017-12-27,80.66,80.77,79.99,80,479320
ALL,2017-12-27,104.43,104.84,104.13,104.6,776324
ALXN,2017-12-27,119.34,119.94,118.82,119.8,1298309
AMAT,2017-12-27,51.34,51.83,50.97,51.68,5962129
AMD,2017-12-27,10.45,10.74,10.4,10.53,22921775
AME,2017-12-27,72.7,72.92,72.45,72.67,507486
AMGN,2017-12-27,176.44,177.28,176.09,176.21,1403910
AMG,2017-12-27,204.59,205.62,203.72,204.67,207100
AMP,2017-12-27,171.43,171.47,170.63,170.94,539328
AMT,2017-12-27,140.61,142.25,140.34,141.56,1014451
AMZN,2017-12-27,1179.91,1187.29,1175.61,1182.26,1867208
ANDV,2017-12-27,114.27,115.82,113.75,115,1415728
ANSS,2017-12-27,146.59,147.15,145.81,146.66,199917
ANTM,2017-12-27,226.21,226.34,224.12,225.24,1237411
AON,2017-12-27,133.61,134.13,133.15,133.92,753020
AOS,2017-12-27,61.84,62.07,61.71,61.88,494564
APA,2017-12-27,43.3,43.35,42.62,42.89,2126957
APC,2017-12-27,54.1,54.255,53.75,53.78,3869314
APD,2017-12-27,163.45,163.89,162.91,163.67,936362
APH,2017-12-27,88.09,88.19,87.7,88.09,1148194
APTV,2017-12-27,85.03,85.47,84.61,84.73,691896
ARE,2017-12-27,130.94,131.63,130.61,131.23,556625
ARNC,2017-12-27,27.07,27.365,26.96,27.34,1873745
ATVI,2017-12-27,63.67,63.7399,63.07,63.34,4840704
AVB,2017-12-27,179.56,180.04,178.17,178.57,438643
AVGO,2017-12-27,258.84,261.6095,258.5,259.12,3561539
AVY,2017-12-27,114.87,115.4895,114.61,115.14,374456
AWK,2017-12-27,90.57,91.82,90.25,90.84,907571
AXP,2017-12-27,98.9,99.25,98.565,99.13,2569863
AYI,2017-12-27,176.72,179.57,175.47,177.23,511789
AZO,2017-12-27,714.19,715.57,706,707,275125
A,2017-12-27,67.21,67.46,67.15,67.3,1038585
BAC,2017-12-27,29.66,29.73,29.601,29.73,35111837
BAX,2017-12-27,65,65.102,64.51,64.78,1853047
BA,2017-12-27,296.41,296.8,294.8,295.62,1447837
BBT,2017-12-27,50.03,50.12,49.67,49.98,2299718
BBY,2017-12-27,68.1,68.55,67.73,68.36,2036296
BDX,2017-12-27,217.13,217.78,216.5,217.32,641283
BEN,2017-12-27,43.58,43.66,43.32,43.43,1021705
BF.B,2017-12-27,68.64,68.81,68.3,68.6,473909
BHF,2017-12-27,59.71,59.95,58.69,59.07,281358
BHGE,2017-12-27,32.08,32.35,31.88,32.03,2930091
BIIB,2017-12-27,319.93,322.25,318.87,320.07,600908
BK,2017-12-27,53.9,53.938,53.715,53.84,2225500
BLK,2017-12-27,514.37,515.62,512.26,514.32,216019
BLL,2017-12-27,37.68,37.83,37.42,37.56,1941015
BMY,2017-12-27,61.35,62.02,61.3,61.68,3722252
BRK.B,2017-12-27,197.5,198.82,197.28,198.69,3343161
BSX,2017-12-27,25.2,25.275,25.14,25.2,3796271
BWA,2017-12-27,51.46,51.68,51.34,51.57,611979
BXP,2017-12-27,128.95,129.34,128,129.09,544493
CAG,2017-12-27,38.21,38.36,37.95,38.07,2696672
CAH,2017-12-27,62.81,62.84,62.1,62.3,1191576
CAT,2017-12-27,156.94,157.69,156.31,157.52,2520486
CA,2017-12-27,33.73,33.74,33.42,33.5,1089529
CBG,2017-12-27,43.63,43.9001,43.6,43.76,3527051
CBOE,2017-12-27,123.87,125.54,123.7216,124.76,646965
CBS,2017-12-27,60.35,60.38,58.97,59.29,3696268
CB,2017-12-27,145.59,146.38,145.135,146.17,1134126
CCI,2017-12-27,109.12,109.68,108.82,109.43,1059068
CCL,2017-12-27,66.16,66.765,66.02,66.76,2225525
CDNS,2017-12-27,42.1,42.37,41.9,42.25,1053002
CELG,2017-12-27,106.57,107.209,104.1,104.46,5967386
CERN,2017-12-27,67.81,68.205,67.44,67.61,1194278
CFG,2017-12-27,42.45,42.52,42.15,42.36,2345906
CF,2017-12-27,42.54,43.1,42.2101,43.07,3087418
CHD,2017-12-27,50.29,50.29,49.92,50.06,676142
CHK,2017-12-27,4.01,4.05,3.88,3.88,19576399
CHRW,2017-12-27,88.97,89.795,88.215,89.5,674476
CHTR,2017-12-27,341.4,341.5,332.31,333.25,2044745
CINF,2017-12-27,74.42,74.77,74.03,74.55,223221
CI,2017-12-27,204.35,204.46,202.48,202.71,1107399
CLX,2017-12-27,150,150.33,149.14,149.29,379351
CL,2017-12-27,75.58,75.7,75.26,75.37,1227610
CMA,2017-12-27,87.12,87.36,86.78,87.12,765910
CMCSA,2017-12-27,40.84,40.85,40.25,40.41,12029639
CME,2017-12-27,145.73,146.83,144.8388,145.95,1267612
CMG,2017-12-27,296,298.69,294.39,295.42,863979
CMI,2017-12-27,176.5,177.31,175.6336,176.24,663982
CMS,2017-12-27,46.97,47.21,46.8,47.21,1360069
CNC,2017-12-27,102.64,103.96,102.34,103.02,717392
CNP,2017-12-27,28.09,28.22,27.96,28.15,1346661
COF,2017-12-27,99.63,99.91,99.22,99.75,1183650
COG,2017-12-27,28.01,28.22,27.95,28.13,3635784
COL,2017-12-27,135.1,135.36,134.75,135.31,382972
COO,2017-12-27,220.96,222.21,220.34,221.19,198843
COP,2017-12-27,56.06,56.07,55.14,55.59,4369646
COST,2017-12-27,186.85,187.06,185.8,186.3,1175219
COTY,2017-12-27,20.18,20.26,19.735,19.85,2723292
CPB,2017-12-27,48.48,48.865,48.48,48.58,1074292
CRM,2017-12-27,102.59,102.81,102.09,102.65,2038573
CSCO,2017-12-27,38.54,38.65,38.45,38.56,10543034
CSRA,2017-12-27,30.31,30.61,30.31,30.49,902391
CSX,2017-12-27,55.09,55.41,54.76,55.14,6914080
CTAS,2017-12-27,155.96,156.48,155.262,156.02,381820
CTL,2017-12-27,17.3,17.31,16.93,17.07,7561128
CTSH,2017-12-27,71.63,71.63,71.081,71.2,2593636
CTXS,2017-12-27,88.11,88.7,87.8,88.44,965277
CVS,2017-12-27,73.81,73.9,72.65,72.76,5248597
CVX,2017-12-27,125.96,126.2,125.13,125.55,3452329
CXO,2017-12-27,153.69,154.13,150.04,151.03,1035144
C,2017-12-27,74.67,75.08,74.52,74.89,10845092
DAL,2017-12-27,56.37,56.49,55.92,56.12,3766412
DE,2017-12-27,158.62,159.1,158.22,158.58,1781505
DFS,2017-12-27,77.15,77.15,76.52,76.96,2108313
DGX,2017-12-27,99.34,99.48,98.8,99.2,421592
DG,2017-12-27,92.84,92.855,92.14,92.62,1921879
DHI,2017-12-27,51.01,51.32,50.88,51.02,2596427
DHR,2017-12-27,93.17,93.74,92.8,93.56,1053031
DISCA,2017-12-27,23.73,23.76,23.005,23.05,4230338
DISCK,2017-12-27,22.4,22.4,21.69,21.74,3632498
DISH,2017-12-27,48.44,48.46,47.59,47.67,1196203
DIS,2017-12-27,108.42,108.55,107.455,107.64,5624037
DLR,2017-12-27,111.84,113.52,111.8,112.5,920008
DLTR,2017-12-27,108.5,108.77,107.12,107.49,1768947
DOV,2017-12-27,100.97,101.6,100.66,101.14,557815
DPS,2017-12-27,96.65,97.04,96.33,97.02,647072
DRE,2017-12-27,27.02,27.13,26.89,27.12,1323907
DRI,2017-12-27,97.07,98.36,97.07,97.41,1025548
DTE,2017-12-27,108.33,108.75,108.14,108.74,465720
DUK,2017-12-27,83.64,84.1,83.64,83.98,1663697
DVA,2017-12-27,72.19,72.33,71.88,72.31,614243
DVN,2017-12-27,42.55,42.55,41.66,41.84,2826128
DWDP,2017-12-27,71.65,71.75,71.29,71.44,4259551
DXC,2017-12-27,96.06,96.06,94.385,94.73,1834970
D,2017-12-27,80.4,80.84,80.3,80.66,1742834
EA,2017-12-27,105.4,106.44,104.58,105.23,2527483
EBAY,2017-12-27,38.07,38.08,37.56,37.61,4244081
ECL,2017-12-27,133.99,134.56,133.56,134.1,710292
ED,2017-12-27,84.46,84.76,84.27,84.66,743306
EFX,2017-12-27,119.02,119.85,118.7525,119.78,627759
EIX,2017-12-27,64.04,64.85,63.94,64.4,2085424
EL,2017-12-27,128.64,128.92,127.63,127.75,613808
EMN,2017-12-27,92.85,93.555,92.46,92.53,628700
EMR,2017-12-27,69.75,69.78,69.4,69.75,1043448
EOG,2017-12-27,109.06,109.3,107.721,108.36,1801972
EQIX,2017-12-27,447.7,452.16,445.73,451.69,299151
EQR,2017-12-27,64.27,64.33,63.8,64.08,1623249
EQT,2017-12-27,55.48,55.67,54.84,55.33,3041154
ESRX,2017-12-27,75.03,75.4,74.7,74.88,1282188
ESS,2017-12-27,241.53,242.06,240.02,241.23,261143
ES,2017-12-27,62.32,62.69,62.135,62.53,1139020
ETFC,2017-12-27,49.5,49.62,49.195,49.49,1239036
ETN,2017-12-27,77.4,77.68,77.01,77.42,1135454
ETR,2017-12-27,79.97,80.62,79.804,80.5,1021727
EVHC,2017-12-27,33.74,34.56,33.36,34.56,1633200
EW,2017-12-27,112.47,113.34,111.86,113.16,600006
EXC,2017-12-27,38.97,39.02,38.77,38.99,5023533
EXPD,2017-12-27,65.11,65.38,64.74,65.21,516516
EXPE,2017-12-27,119.38,120.74,119.13,120.32,995604
EXR,2017-12-27,87.03,87.74,87.02,87.41,438903
FAST,2017-12-27,54.31,54.75,53.93,54.71,1295382
FBHS,2017-12-27,69.03,69.03,68.61,68.74,610544
FB,2017-12-27,176.55,178.44,176.26,177.62,9496071
FCX,2017-12-27,18.73,19.06,18.5,18.69,17299489
FDX,2017-12-27,250.26,250.35,248.81,250.03,890153
FE,2017-12-27,30.37,30.48,30.23,30.32,2258394
FFIV,2017-12-27,131.38,132.12,131.055,131.75,266152
FISV,2017-12-27,131.23,131.65,131.0297,131.49,676841
FIS,2017-12-27,94.46,94.61,93.835,94,674263
FITB,2017-12-27,30.76,30.81,30.55,30.66,2369114
FLIR,2017-12-27,46.76,47.25,46.67,47.18,759585
FLR,2017-12-27,51.48,51.5,51.19,51.45,793094
FLS,2017-12-27,41.77,41.87,41.47,41.8,459029
FL,2017-12-27,48.51,48.61,47.4,47.68,2952996
FMC,2017-12-27,95.68,95.84,94.78,94.8,730281
FOXA,2017-12-27,34.71,34.75,34.48,34.55,5147749
FOX,2017-12-27,34.26,34.31,34.04,34.14,1521887
FRT,2017-12-27,132.63,133.56,132.11,133.29,309365
FTI,2017-12-27,31.4,31.6,31.33,31.48,2320479
FTV,2017-12-27,72.53,72.89,72.23,72.37,780613
F,2017-12-27,12.57,12.58,12.45,12.5,17005626
GD,2017-12-27,202.01,203.36,201.18,202.72,600968
GE,2017-12-27,17.46,17.63,17.31,17.38,60126681
GGP,2017-12-27,23.5,23.655,23.43,23.47,5553723
GILD,2017-12-27,72.73,73.43,72.56,72.98,3933913
GIS,2017-12-27,60,60.59,59.931,60.18,2292376
GLW,2017-12-27,32.4,32.46,32.21,32.35,1689276
GM,2017-12-27,41.76,41.85,41.3,41.31,4933638
GOOGL,2017-12-27,1066.6,1068.27,1058.38,1060.2,1116203
GOOG,2017-12-27,1057.39,1058.37,1048.05,1049.37,1271911
GPC,2017-12-27,95.46,95.76,95.13,95.67,430542
GPN,2017-12-27,101.02,101.02,99.75,100.33,1077759
GPS,2017-12-27,34.98,34.98,34.32,34.49,2142624
GRMN,2017-12-27,59.34,59.74,59.28,59.46,403798
GS,2017-12-27,257.98,257.98,255.52,255.95,1567928
GT,2017-12-27,32.6,32.85,32.5,32.59,1725560
GWW,2017-12-27,236.01,237.11,235.04,237,338529
HAL,2017-12-27,48.92,49.29,48.515,48.82,5409897
HAS,2017-12-27,92.95,93.28,91.19,91.67,1036141
HBAN,2017-12-27,14.65,14.71,14.51,14.59,5264392
HBI,2017-12-27,20.9,21.26,20.79,21.1,4981775
HCA,2017-12-27,88.94,89.1,87.23,87.89,1698221
HCN,2017-12-27,63.71,63.75,63.1167,63.27,1565407
HCP,2017-12-27,26.04,26.12,25.81,25.87,2332169
HD,2017-12-27,190.6,191.49,190.01,190.19,5912613
HES,2017-12-27,48.4,48.5599,47.705,48.14,2483564
HIG,2017-12-27,55.99,56.34,55.79,56.28,856809
HII,2017-12-27,237.22,238.39,236.82,237.59,117612
HLT,2017-12-27,79.46,80.38,79.32,80.15,939222
HOG,2017-12-27,51.78,52.1599,51.08,51.28,751812
HOLX,2017-12-27,43.39,43.45,43.14,43.23,847743
HON,2017-12-27,154.03,154.095,153.32,153.95,1764067
HPE,2017-12-27,14.72,14.75,14.61,14.67,3260489
HPQ,2017-12-27,21.15,21.29,21.1,21.27,7605360
HP,2017-12-27,65.55,65.55,64.4,64.97,873950
HRB,2017-12-27,26.15,26.45,26.08,26.45,1182623
HRL,2017-12-27,36.81,36.94,36.49,36.59,859776
HRS,2017-12-27,142.3,143.35,142.0515,143.22,285745
HSIC,2017-12-27,70.61,70.83,70.17,70.46,940299
HST,2017-12-27,20.23,20.26,20.115,20.15,3089240
HSY,2017-12-27,115.23,115.58,114.27,114.58,434774
HUM,2017-12-27,246.01,249.75,245.48,248.15,1084290
IBM,2017-12-27,152.95,153.18,152.61,153.13,2149257
ICE,2017-12-27,70.29,70.59,69.98,70.27,3004510
IDXX,2017-12-27,157.47,158.55,156.39,156.69,317155
IFF,2017-12-27,152.57,153.42,151.76,152.92,175773
ILMN,2017-12-27,215.49,216.825,213.87,215.46,471834
INCY,2017-12-27,95.62,96.95,95.35,96.51,832497
INFO,2017-12-27,45,45.22,44.93,45.17,1367156
INTC,2017-12-27,46.11,46.36,46,46.11,13359671
INTU,2017-12-27,158.97,159.43,158.45,158.73,547862
IPG,2017-12-27,20.22,20.29,20.09,20.26,1931657
IP,2017-12-27,57.67,57.93,57.47,57.65,917911
IQV,2017-12-27,98.29,99.35,98.011,98.54,1305136
IRM,2017-12-27,37.77,37.95,37.315,37.45,1376296
IR,2017-12-27,89.45,89.474,88.99,89.11,762197
ISRG,2017-12-27,366,369.15,365.13,368.09,407010
ITW,2017-12-27,167.1,167.25,166.31,167.13,1215926
IT,2017-12-27,123.61,124.09,122.66,123.97,259094
IVZ,2017-12-27,36.68,36.68,36.4,36.54,1052418
JBHT,2017-12-27,114.96,115.55,114.43,115.47,348679
JCI,2017-12-27,37.9,38.02,37.63,37.92,5233869
JEC,2017-12-27,66.27,66.31,65.6,66.28,729116
JNJ,2017-12-27,140.42,141.15,140.2,140.57,3753629
JNPR,2017-12-27,28.8,28.99,28.68,28.88,1326157
JPM,2017-12-27,106.67,107.29,106.67,107.22,9496548
JWN,2017-12-27,48.24,48.49,47.69,47.93,2055334
KEY,2017-12-27,20.3,20.35,20.18,20.24,4663066
KHC,2017-12-27,78.24,78.6,77.95,77.98,1757268
KIM,2017-12-27,18.29,18.355,18.21,18.25,2439563
KLAC,2017-12-27,107.9,108.36,106.555,107.28,713875
KMB,2017-12-27,121.59,122.29,121.33,121.88,1139070
KMI,2017-12-27,18.13,18.1942,18.05,18.12,11044364
KMX,2017-12-27,65.62,65.66,64.83,64.91,1501418
KORS,2017-12-27,64,64.13,63.36,63.59,817216
KO,2017-12-27,45.9,45.94,45.715,45.93,5660633
KR,2017-12-27,27.77,27.95,27.69,27.71,4914111
KSS,2017-12-27,56.68,56.78,54.84,55.29,4173549
KSU,2017-12-27,107.54,108,106.91,107.1,980548
K,2017-12-27,68.21,68.71,68.09,68.29,1603101
LB,2017-12-27,62.77,62.77,61.065,61.25,2009693
LEG,2017-12-27,47.73,47.73,47.34,47.55,402596
LEN,2017-12-27,64.05,64.4,63.82,63.92,3694845
LH,2017-12-27,161.24,161.515,160.06,160.75,306979
LKQ,2017-12-27,40.82,40.95,40.52,40.87,985168
LLL,2017-12-27,197.22,198.2,196.6801,198.17,248073
LLY,2017-12-27,85.19,85.459,84.98,85.14,1332826
LMT,2017-12-27,319.67,319.67,318.0701,319.44,574679
LNC,2017-12-27,77.55,77.55,76.87,77.2,798166
LNT,2017-12-27,42.31,42.52,42.27,42.42,1008300
LOW,2017-12-27,91.96,92.4,91.89,92.11,2761199
LRCX,2017-12-27,184.76,187.03,184,185.37,1610542
LUK,2017-12-27,26.55,26.55,26.29,26.43,841778
LUV,2017-12-27,65.94,66,65.56,65.96,3639896
LYB,2017-12-27,109.93,110.12,109.5905,110.03,677078
L,2017-12-27,49.87,50.04,49.86,50,676611
MAA,2017-12-27,100.3,100.56,99.65,100.07,287433
MAC,2017-12-27,65.89,66.22,65.31,65.88,1932337
MAR,2017-12-27,133.7,136.33,133.6,136.25,2284549
MAS,2017-12-27,44.12,44.12,43.79,43.88,1674841
MAT,2017-12-27,15.71,16.02,15.55,15.62,2570497
MA,2017-12-27,151.56,151.78,151.1,151.4,1730213
MCD,2017-12-27,171.33,172.74,170.845,172.67,1596817
MCHP,2017-12-27,88.95,89.12,88.29,88.4,819161
MCK,2017-12-27,159,159.14,157.09,158.02,673786
MCO,2017-12-27,146.22,147.33,145.121,146.63,536671
MDLZ,2017-12-27,43.38,43.5901,43.145,43.25,5565646
MDT,2017-12-27,81.63,81.93,81.44,81.76,2463076
MET,2017-12-27,50.7,50.9,50.56,50.75,2825374
MGM,2017-12-27,33.32,33.72,33.24,33.71,4912800
MHK,2017-12-27,276.38,277.28,273.41,273.44,369240
MKC,2017-12-27,102.41,102.775,101.81,102.13,435849
MLM,2017-12-27,218.22,219.74,215.875,218.2,643495
MMC,2017-12-27,80.93,81.75,80.79,81.69,1759411
MMM,2017-12-27,235.52,236.54,234.84,236.2,970508
MNST,2017-12-27,63.89,64.32,63.72,64.23,1555804
MON,2017-12-27,116.16,116.65,116.1,116.36,1142121
MOS,2017-12-27,25.43,25.71,25.32,25.49,2902450
MO,2017-12-27,72.2,72.95,72.09,72.43,4616839
MPC,2017-12-27,66.72,66.885,66.36,66.42,2195495
MRK,2017-12-27,56.39,56.625,56.26,56.34,5660275
MRO,2017-12-27,17.18,17.22,16.93,17.01,7509808
MSFT,2017-12-27,85.65,85.98,85.215,85.71,14678025
MSI,2017-12-27,90.65,90.9201,90.01,90.8,555495
MS,2017-12-27,52.33,52.5895,52.11,52.57,5786825
MTB,2017-12-27,172.34,172.34,170.66,171.57,364626
MTD,2017-12-27,612.42,620.34,609.11,615.93,154660
MU,2017-12-27,42.22,43.07,42.03,42.48,24175057
MYL,2017-12-27,42.15,42.24,41.84,42,2218508
M,2017-12-27,26.87,26.88,25.58,25.64,9910195
NAVI,2017-12-27,13.46,13.58,13.16,13.21,1750169
NBL,2017-12-27,29.52,29.58,29.175,29.21,2317202
NCLH,2017-12-27,53.95,54.19,53.7,54,798328
NDAQ,2017-12-27,76.18,76.83,76.03,76.34,662766
NEE,2017-12-27,154.63,155.35,154.12,155.29,1076323
NEM,2017-12-27,37.62,37.84,37.45,37.6,4041964
NFLX,2017-12-27,187.8,188.1,185.22,186.24,4002098
NFX,2017-12-27,32.06,32.13,31.64,31.82,1267157
NI,2017-12-27,25.14,25.3,25.1,25.24,1765377
NKE,2017-12-27,63.56,63.6,62.77,62.95,8959745
NLSN,2017-12-27,36.31,36.31,35.81,35.86,2073092
NOC,2017-12-27,304.65,306.33,304.08,306.16,468235
NOV,2017-12-27,35.53,35.75,35.26,35.28,2633751
NRG,2017-12-27,28.46,28.53,27.66,27.7,4329020
NSC,2017-12-27,144.99,146.33,144.3,145.91,919529
NTAP,2017-12-27,55.9,56.19,55.76,56.15,971350
NTRS,2017-12-27,98.81,99.07,98.36,98.68,574960
NUE,2017-12-27,64.74,64.74,64.14,64.61,2065516
NVDA,2017-12-27,196.9,199.97,196.31,197.17,8237223
NWL,2017-12-27,30.95,31.38,30.55,30.73,3514898
NWSA,2017-12-27,16.34,16.38,16.21,16.25,1312592
NWS,2017-12-27,16.65,16.75,16.5151,16.65,304041
OKE,2017-12-27,53.35,53.4,53.03,53.17,2609036
OMC,2017-12-27,73.39,73.53,72.94,73.48,1196075
ORCL,2017-12-27,47.25,47.47,47.15,47.38,8132189
ORLY,2017-12-27,245,246.02,241.68,242.31,647712
OXY,2017-12-27,73.54,73.66,73.08,73.32,2237532
O,2017-12-27,56.38,56.98,56.12,56.72,1261947
PAYX,2017-12-27,69.06,69.06,68.35,68.4,1153755
PBCT,2017-12-27,18.9,18.9499,18.74,18.78,1711336
PCAR,2017-12-27,71.45,71.45,70.75,70.84,1051817
PCG,2017-12-27,44.47,45.03,44.45,44.68,7581470
PCLN,2017-12-27,1754.24,1761.82,1748.87,1757.88,222577
PDCO,2017-12-27,36.33,36.6479,36.15,36.38,552450
PEG,2017-12-27,51.16,51.22,50.86,51.01,2341350
PEP,2017-12-27,118.87,119.4,118.8,119.3,2465123
PFE,2017-12-27,36.31,36.46,36.23,36.33,8319672
PFG,2017-12-27,71.39,71.57,70.9,71.07,476562
PGR,2017-12-27,56.3,56.69,56.22,56.36,1865601
PG,2017-12-27,92.49,92.75,91.93,92.1,4276664
PHM,2017-12-27,33.62,33.8,33.52,33.52,3150210
PH,2017-12-27,199.08,199.21,198.08,198.91,356951
PKG,2017-12-27,120.23,121.06,119.66,120.54,435404
PKI,2017-12-27,73.16,73.26,73,73.09,565737
PLD,2017-12-27,64.09,64.4,63.79,64.28,1227210
PM,2017-12-27,104.55,105.005,104.25,104.71,2012944
PNC,2017-12-27,145.28,145.53,144.45,144.98,1093554
PNR,2017-12-27,69.43,69.54,69.15,69.4,460706
PNW,2017-12-27,84.47,84.9376,84.31,84.62,337766
PPG,2017-12-27,116.46,116.63,116.02,116.49,548021
PPL,2017-12-27,30.93,31.025,30.74,30.83,3962749
PRGO,2017-12-27,88.53,89.37,87.98,88.51,606745
PRU,2017-12-27,115.69,115.7,115.01,115.33,1341047
PSA,2017-12-27,208.55,209.535,208.2827,209.28,379275
PSX,2017-12-27,101.81,102.43,101.265,102.06,1225991
PVH,2017-12-27,136.93,137.16,135.89,136.67,407874
PWR,2017-12-27,39.57,39.57,39.2,39.48,633589
PXD,2017-12-27,174.12,174.24,171.49,172.44,927527
PX,2017-12-27,153.07,154.32,152.75,154.19,1574917
PYPL,2017-12-27,74.25,74.93,74,74.59,4461486
QCOM,2017-12-27,64.32,64.64,64.18,64.54,4899624
QRVO,2017-12-27,66.25,67.99,65.98,67.26,1135420
RCL,2017-12-27,120.03,121.53,120.03,121.21,576498
REGN,2017-12-27,387.95,389.3078,382.87,384.09,409398
REG,2017-12-27,68.95,69.26,68.52,69.02,899089
RE,2017-12-27,219.61,221.245,218.96,219.98,187411
RF,2017-12-27,17.42,17.42,17.22,17.3,5360820
RHI,2017-12-27,55.31,55.59,55.09,55.43,393141
RHT,2017-12-27,120.73,121.88,120.51,121.22,1289513
RJF,2017-12-27,90.06,90.06,89.32,89.65,818836
RL,2017-12-27,103.49,103.75,102.21,103.31,693445
RMD,2017-12-27,85.56,86.02,85.17,85.76,261984
ROK,2017-12-27,195,196.63,194.6392,195.99,389321
ROP,2017-12-27,260.73,262.2,259.94,260.61,282599
ROST,2017-12-27,81.24,81.24,80.56,80.73,958005
RRC,2017-12-27,17.08,17.2,16.87,16.96,3683483
RSG,2017-12-27,66.71,67.02,66.56,66.93,798599
RTN,2017-12-27,187.15,187.97,186.69,187.91,1002856
SBAC,2017-12-27,160.71,161.82,159.82,161.26,568991
SBUX,2017-12-27,57.19,57.65,57.18,57.27,4812173
SCG,2017-12-27,39.26,39.95,39.26,39.48,1315758
SCHW,2017-12-27,52.03,52.1,51.67,51.85,4395815
SEE,2017-12-27,49.4,49.57,49.18,49.21,2087102
SHW,2017-12-27,412.63,412.695,409.39,410.2,346745
SIG,2017-12-27,57.86,57.87,56.35,56.63,1260752
SJM,2017-12-27,125.27,125.8425,124.36,124.79,476821
SLB,2017-12-27,67.76,68.4,67.61,67.92,7107882
SLG,2017-12-27,100.71,100.92,99.98,100.66,659145
SNA,2017-12-27,175.09,175.95,174.83,175.41,258543
SNI,2017-12-27,85.79,86.12,85.22,85.25,561730
SNPS,2017-12-27,85.5,86.23,85.05,85.71,1050934
SO,2017-12-27,48.05,48.27,47.92,48.05,4185675
SPGI,2017-12-27,167.95,169.89,167.76,169.4,664114
SPG,2017-12-27,169.82,171.25,169.13,170.77,1617650
SRCL,2017-12-27,68.04,68.26,67.38,67.82,339683
SRE,2017-12-27,108.32,108.92,107.54,107.83,1071113
STI,2017-12-27,65.4,65.41,64.97,65.21,1537939
STT,2017-12-27,97.68,97.855,97.24,97.71,719538
STX,2017-12-27,42.24,42.49,41.73,42.11,1934643
STZ,2017-12-27,225.78,226.36,223.58,225.98,1348043
SWKS,2017-12-27,95.27,96.51,95.13,95.82,1420540
SWK,2017-12-27,168.05,169.2,168,168.68,362131
SYF,2017-12-27,38.71,38.82,38.41,38.6,2607222
SYK,2017-12-27,154.64,155.86,154.16,155.62,905441
SYMC,2017-12-27,27.93,28.47,27.9,28.45,2794470
SYY,2017-12-27,60.91,61,60.75,60.86,1173802
TAP,2017-12-27,82.02,82.36,81.64,81.68,672235
TDG,2017-12-27,273.62,274.92,271.95,273.81,259451
TEL,2017-12-27,95.27,95.44,94.57,95.19,1118753
TGT,2017-12-27,66,66.11,65.065,65.14,3510584
TIF,2017-12-27,105.29,105.7,104.7,105.24,974158
TJX,2017-12-27,77.45,77.64,76.81,76.97,2104569
TMK,2017-12-27,90.52,90.92,90.38,90.69,247313
TMO,2017-12-27,190.69,191.225,190.18,191.17,671552
TPR,2017-12-27,45,45.28,44.56,44.65,1620783
TRIP,2017-12-27,34.54,34.66,34.3401,34.53,1318206
TROW,2017-12-27,105.55,105.85,104.89,105.02,1123742
TRV,2017-12-27,134.93,135.14,134.29,134.77,945416
TSCO,2017-12-27,75.49,75.5,74.815,74.88,864285
TSN,2017-12-27,81.98,82.43,81.36,81.48,1000125
TSS,2017-12-27,78.95,79.33,78.68,79.3,816288
TWX,2017-12-27,91.85,91.89,90.9,91.37,3447205
TXN,2017-12-27,104.42,104.9,103.98,104.53,1775553
TXT,2017-12-27,57.05,57.165,56.72,56.97,852067
T,2017-12-27,39.08,39.14,38.71,38.89,16339334
UAA,2017-12-27,15.72,16.19,15.7,15.73,4952982
UAL,2017-12-27,67.62,67.62,66.6101,67.12,2939912
UA,2017-12-27,14.1,14.561,14.05,14.23,5030027
UDR,2017-12-27,38.45,38.52,38.21,38.36,826471
UHS,2017-12-27,114.2,114.72,113.42,114.16,368831
ULTA,2017-12-27,226.49,227.6507,224.6,225.65,517868
UNH,2017-12-27,219.98,221.44,219.25,220.42,1861932
UNM,2017-12-27,54.76,54.87,54.56,54.75,895431
UNP,2017-12-27,134.59,136.32,134.04,136.32,7473591
UPS,2017-12-27,118.2,119.13,118.0501,119.08,1507999
URI,2017-12-27,170.47,172.22,170.02,171.47,611021
USB,2017-12-27,54.09,54.2264,53.895,54.07,3754249
UTX,2017-12-27,127.46,127.61,126.92,127.58,1810839
VAR,2017-12-27,111.05,111.99,110.805,111.1,463385
VFC,2017-12-27,74.83,74.9,74.46,74.52,1055391
VIAB,2017-12-27,31.96,32.02,30.61,30.98,4063085
VLO,2017-12-27,91.82,92.49,91.57,92.14,2388260
VMC,2017-12-27,127.15,127.885,125.89,127.48,801333
VNO,2017-12-27,77.86,77.94,77.39,77.76,422050
VRSK,2017-12-27,95.96,96.05,95.44,95.77,369325
VRSN,2017-12-27,113.9,114.51,113.69,114.38,439177
VRTX,2017-12-27,151.13,152.7,150.3,151.55,939096
VTR,2017-12-27,60.42,60.53,60.04,60.14,1454123
VZ,2017-12-27,53.41,53.5,53.09,53.28,8361890
V,2017-12-27,112.69,114.07,112.6515,114.02,7073082
WAT,2017-12-27,193.98,194.735,193.04,193.45,237920
WBA,2017-12-27,73.33,73.49,72.51,72.86,3253207
WDC,2017-12-27,80.09,81,79.63,80.96,2633178
WEC,2017-12-27,65.45,65.97,65.405,65.88,1358653
WFC,2017-12-27,61.1,61.24,60.66,60.95,10010820
WHR,2017-12-27,169.94,170.87,169.64,170.08,329494
WLTW,2017-12-27,151.96,152.58,151.34,151.64,347050
WMB,2017-12-27,30.55,30.57,30.285,30.39,4036028
WMT,2017-12-27,99.56,99.6,98.8299,99.26,5140793
WM,2017-12-27,85.98,86.15,85.72,86.11,677991
WRK,2017-12-27,63.3,63.49,62.96,63.08,817235
WU,2017-12-27,18.93,18.97,18.72,18.8,2929585
WYNN,2017-12-27,167.78,170.3,166.26,170.21,951559
WYN,2017-12-27,113.89,115.37,113.89,115.37,384727
WY,2017-12-27,35.1,35.25,34.99,35.1,1993981
XEC,2017-12-27,122.21,122.35,120.6801,121.51,560138
XEL,2017-12-27,47.68,47.84,47.53,47.8,2048431
XLNX,2017-12-27,67.74,68.31,67.715,67.91,1566372
XL,2017-12-27,35.22,35.34,34.96,35.2,969466
XOM,2017-12-27,83.99,84.1,83.74,83.9,7000612
XRAY,2017-12-27,66.36,66.72,65.92,66.03,917623
XRX,2017-12-27,29.42,29.69,29.35,29.48,908700
XYL,2017-12-27,67.74,68.4,67.66,68.23,517340
YUM,2017-12-27,82.34,82.56,81.7,82.4,1051921
ZBH,2017-12-27,120,120.93,119.84,120.14,831290
ZION,2017-12-27,50.78,50.885,50.46,50.71,694575
ZTS,2017-12-27,72.59,72.69,72.25,72.45,1159771
AAL,2017-12-28,52.45,52.63,52.22,52.46,1845331
AAPL,2017-12-28,171,171.85,170.48,171.08,16480187
AAP,2017-12-28,99.86,99.91,98.17,99.71,604645
ABBV,2017-12-28,98.19,98.39,97.5175,97.79,1870435
ABC,2017-12-28,92.88,92.93,91.745,92.59,1152493
ABT,2017-12-28,57.44,57.69,57.37,57.46,3387664
ACN,2017-12-28,153.46,153.905,152.99,153.57,1124287
ADBE,2017-12-28,175.92,176,174.85,175.55,1043660
ADI,2017-12-28,89.3,89.86,88.7,89.38,1973056
ADM,2017-12-28,40.21,40.29,40.04,40.27,1629966
ADP,2017-12-28,117.59,117.59,116.63,117.31,711036
ADSK,2017-12-28,104.66,105.22,104.2,105.07,870897
ADS,2017-12-28,251.365,252.19,249.44,251.35,325367
AEE,2017-12-28,58.81,59.15,58.58,59.15,1123151
AEP,2017-12-28,73.43,73.68,73.07,73.65,1614971
AES,2017-12-28,10.71,10.77,10.61,10.76,3365767
AET,2017-12-28,181,181.23,180,181.23,811954
AFL,2017-12-28,88,88.29,87.58,88.23,826719
AGN,2017-12-28,164.94,165.5,163.171,164.62,2119182
AIG,2017-12-28,59.7,60.02,59.44,60,2373003
AIV,2017-12-28,43.49,43.62,43.19,43.59,622735
AIZ,2017-12-28,101.35,101.81,101.2,101.68,228611
AJG,2017-12-28,63.49,63.65,63.01,63.63,775787
AKAM,2017-12-28,65.29,65.55,64.92,65.43,1345186
ALB,2017-12-28,128.55,128.81,127.365,128.45,998225
ALGN,2017-12-28,227.79,227.79,222.611,226.48,612179
ALK,2017-12-28,74.58,74.72,73.55,74.57,901666
ALLE,2017-12-28,80.25,80.7145,78.67,79.56,1124103
ALL,2017-12-28,104.91,104.93,104.48,104.91,736136
ALXN,2017-12-28,121,121.17,118.895,120.26,1121620
AMAT,2017-12-28,51.89,52.15,51.501,51.72,5634394
AMD,2017-12-28,10.57,10.64,10.43,10.55,18609365
AME,2017-12-28,72.91,72.93,72.05,72.87,570428
AMGN,2017-12-28,176.77,177,175.06,175.25,1637727
AMG,2017-12-28,204.52,206.75,204.3203,206.51,177101
AMP,2017-12-28,171.16,171.8591,170.75,171.61,443715
AMT,2017-12-28,141.65,143.325,141.55,142.91,1784800
AMZN,2017-12-28,1189,1190.1,1184.38,1186.1,1841676
ANDV,2017-12-28,115.21,115.51,113.5,115.36,1287832
ANSS,2017-12-28,146.84,147.92,146.12,147.65,259565
ANTM,2017-12-28,226.2,227.39,225,227.04,703418
AON,2017-12-28,134.5,134.68,133.68,134.52,772046
AOS,2017-12-28,61.88,62.08,61.17,61.61,543611
APA,2017-12-28,42.83,43.0699,42.67,42.87,2076279
APC,2017-12-28,53.78,54.06,53.53,53.76,2665423
APD,2017-12-28,164.19,164.78,163.5,164.62,711337
APH,2017-12-28,88.25,88.65,87.84,88.6,809358
APTV,2017-12-28,85.03,85.59,84.72,85.56,965728
ARE,2017-12-28,130.77,130.98,129.89,130.67,513598
ARNC,2017-12-28,27.3,27.65,27.2,27.62,2425028
ATVI,2017-12-28,63.34,63.5,62.6001,63.4,3109529
AVB,2017-12-28,177.31,178.74,176.75,178.58,412826
AVGO,2017-12-28,260.16,260.8,258.55,260.42,1364703
AVY,2017-12-28,115.68,115.68,114.945,115.57,276252
AWK,2017-12-28,91.34,91.69,90.49,91.62,855289
AXP,2017-12-28,99.64,99.905,99.36,99.7,1915540
AYI,2017-12-28,177.27,178.09,175.491,177.84,268284
AZO,2017-12-28,709.5,719.06,709.12,718.38,278212
A,2017-12-28,67.44,67.48,67.02,67.45,607022
BAC,2017-12-28,29.73,29.82,29.66,29.8,37914949
BAX,2017-12-28,64.96,65.09,64.66,64.9,1626714
BA,2017-12-28,295.81,296.99,294.74,296.35,1436751
BBT,2017-12-28,50.02,50.14,49.76,50.12,1696454
BBY,2017-12-28,68.57,68.72,68.08,68.42,1374672
BDX,2017-12-28,217.32,218.88,214.18,214.32,2213980
BEN,2017-12-28,43.46,43.55,43.36,43.53,1415335
BF.B,2017-12-28,68.9,68.98,68.34,68.78,443498
BHF,2017-12-28,59.1,59.34,58.67,59.16,336853
BHGE,2017-12-28,32,32.13,31.27,31.4,2746359
BIIB,2017-12-28,320.6,322.375,319.26,320.33,659971
BK,2017-12-28,54.01,54.26,53.84,54.12,4051557
BLK,2017-12-28,515,518.3,514.71,517.98,222400
BLL,2017-12-28,37.67,37.94,37.45,37.92,1699716
BMY,2017-12-28,61.6,61.85,61.37,61.77,2500533
BRK.B,2017-12-28,199.34,199.96,198.82,199.56,2340013
BSX,2017-12-28,25.2,25.3,25.06,25.19,6739975
BWA,2017-12-28,51.67,52.12,51.44,52.1,653399
BXP,2017-12-28,128.06,128.88,127.67,128.84,457053
CAG,2017-12-28,38.15,38.22,37.68,38.05,1876344
CAH,2017-12-28,62.26,62.42,61.58,62.14,1207091
CAT,2017-12-28,157.94,158.65,157.23,158.42,4064049
CA,2017-12-28,33.59,33.59,33.37,33.5,885986
CBG,2017-12-28,43.76,43.96,43.2675,43.95,1878878
CBOE,2017-12-28,125.1,125.1,123.72,124.85,823042
CBS,2017-12-28,59.31,59.59,58.9437,59.26,2136811
CB,2017-12-28,145.65,146.62,145.54,146.16,1270945
CCI,2017-12-28,109.64,110.21,109.01,109.82,1779287
CCL,2017-12-28,66.93,67,66.26,66.48,1996996
CDNS,2017-12-28,42.37,42.41,42.035,42.29,1325829
CELG,2017-12-28,104.74,105.5747,104.08,104.75,3927803
CERN,2017-12-28,67.82,67.99,67.26,67.93,874692
CFG,2017-12-28,42.43,42.46,42.1,42.44,1459864
CF,2017-12-28,42.94,43.42,42.46,42.61,1870792
CHD,2017-12-28,50.24,50.29,49.84,50.18,951131
CHK,2017-12-28,3.96,4.09,3.91,4.04,30521171
CHRW,2017-12-28,89.51,89.55,88.37,89.46,756059
CHTR,2017-12-28,334.45,339.775,333,338.03,764615
CINF,2017-12-28,74.55,75.11,73.14,75.08,341164
CI,2017-12-28,203.24,205.4999,202.2401,205.24,611498
CLX,2017-12-28,149.09,149.61,148.46,149,455426
CL,2017-12-28,75.39,75.54,74.98,75.14,1506143
CMA,2017-12-28,87.28,87.5,86.66,87.29,805152
CMCSA,2017-12-28,40.58,40.58,40.03,40.29,9197971
CME,2017-12-28,146.46,146.48,145.55,146.31,848542
CMG,2017-12-28,295,297.26,293.05,294.82,517285
CMI,2017-12-28,176.24,177.29,175.69,177.2,679012
CMS,2017-12-28,47.34,47.425,47.06,47.39,1086441
CNC,2017-12-28,102.47,103.42,101.81,102.9,629127
CNP,2017-12-28,28.23,28.375,28.07,28.36,1182289
COF,2017-12-28,100.09,100.58,99.64,100.3,1040945
COG,2017-12-28,28.32,28.6,28.09,28.54,4402430
COL,2017-12-28,135.19,135.72,135.05,135.7,372707
COO,2017-12-28,221.54,222.01,218.865,220.18,228168
COP,2017-12-28,55.49,55.59,55.1,55.18,4240881
COST,2017-12-28,186.57,187.02,186.185,186.62,1017572
COTY,2017-12-28,19.83,20.09,19.82,20.07,2752978
CPB,2017-12-28,48.55,48.62,48.08,48.46,1231036
CRM,2017-12-28,102.64,102.9,102.36,102.79,2719364
CSCO,2017-12-28,38.73,38.73,38.45,38.59,8807745
CSRA,2017-12-28,30.49,30.51,29.94,30.05,660348
CSX,2017-12-28,55.36,55.46,54.4672,55,4310824
CTAS,2017-12-28,155.98,156.72,154.81,156.62,440792
CTL,2017-12-28,17.01,17.145,16.76,17.12,8100307
CTSH,2017-12-28,71.27,71.53,70.95,71.39,1926994
CTXS,2017-12-28,88.77,88.98,87.93,88.63,683273
CVS,2017-12-28,72.87,73.23,72.47,73.05,4196626
CVX,2017-12-28,125.69,125.89,125.29,125.58,2191821
CXO,2017-12-28,151.03,151.91,150.25,151.33,876689
C,2017-12-28,74.91,75.17,74.84,75.08,8759802
DAL,2017-12-28,56.18,56.51,55.99,56.35,3651781
DE,2017-12-28,158.48,158.66,157.3,157.7,1237573
DFS,2017-12-28,77,77.54,76.98,77.5,1909659
DGX,2017-12-28,99.34,99.35,98.65,99.13,842375
DG,2017-12-28,92.67,92.74,92.21,92.58,1016040
DHI,2017-12-28,51.09,51.38,50.99,51.34,1453416
DHR,2017-12-28,93.65,93.79,93.08,93.56,750930
DISCA,2017-12-28,23.05,23.1,22.33,22.55,4675786
DISCK,2017-12-28,21.74,21.75,21.09,21.28,2698497
DISH,2017-12-28,47.67,47.87,47.47,47.85,975684
DIS,2017-12-28,108,108.05,107.06,107.77,3477741
DLR,2017-12-28,112.4,114.07,112.35,114.03,1010018
DLTR,2017-12-28,108,108.41,107.45,108.07,1259931
DOV,2017-12-28,101.52,101.85,100.77,101.44,501641
DPS,2017-12-28,97.08,97.24,96.52,96.89,902050
DRE,2017-12-28,27.1,27.3,26.975,27.3,1587085
DRI,2017-12-28,97.59,97.875,97.05,97.5,670354
DTE,2017-12-28,108.95,109.68,108.79,109.61,825829
DUK,2017-12-28,84.08,84.255,83.8601,83.99,1904534
DVA,2017-12-28,72.64,72.77,71.815,72.36,714187
DVN,2017-12-28,41.91,41.98,41.39,41.76,2224648
DWDP,2017-12-28,71.38,71.63,70.89,71.51,4343255
DXC,2017-12-28,94.75,95.39,94.52,94.97,677842
D,2017-12-28,80.92,81.11,80.65,81.07,1338337
EA,2017-12-28,105.29,105.55,104.55,105.31,1439145
EBAY,2017-12-28,37.46,37.93,37.4501,37.92,3399269
ECL,2017-12-28,134.52,134.62,133.81,134.53,862089
ED,2017-12-28,84.82,85.12,84.73,85.09,815581
EFX,2017-12-28,119.82,119.82,118.46,119.73,548868
EIX,2017-12-28,64.11,64.25,63.32,63.94,1964403
EL,2017-12-28,127.62,128.21,127.38,127.89,794077
EMN,2017-12-28,92.73,93.42,92.47,93.42,564048
EMR,2017-12-28,69.86,70,69.535,69.98,1452960
EOG,2017-12-28,108.5,108.63,107.86,108.45,1250552
EQIX,2017-12-28,451.12,456.625,449.4,455.11,317140
EQR,2017-12-28,64.1,64.38,63.74,64.25,1765590
EQT,2017-12-28,55.49,57.49,55.31,57.26,3445689
ESRX,2017-12-28,75,75.13,74.66,74.99,1283517
ESS,2017-12-28,240.1,241.5,238.56,240.91,281231
ES,2017-12-28,62.79,63,62.53,62.95,1033887
ETFC,2017-12-28,49.58,49.73,49.31,49.68,1209320
ETN,2017-12-28,77.57,78.19,77.43,78.16,1083189
ETR,2017-12-28,80.75,81.17,80.47,81.16,790609
EVHC,2017-12-28,34.56,34.8,34.09,34.64,2645315
EW,2017-12-28,113.22,114.67,113,114.55,1005424
EXC,2017-12-28,38.93,39.325,38.93,39.3,3743997
EXPD,2017-12-28,65.44,65.44,64.74,65.36,695714
EXPE,2017-12-28,120.21,121.39,120.01,121.25,761152
EXR,2017-12-28,87.5,87.91,87.05,87.76,632216
FAST,2017-12-28,54.73,55.175,54.33,55.14,1847183
FBHS,2017-12-28,69.02,69.05,68.42,68.78,566348
FB,2017-12-28,177.95,178.9367,177.68,177.92,12220760
FCX,2017-12-28,18.84,19.3,18.7,19.27,18291666
FDX,2017-12-28,250,250.62,247.271,248.32,1003400
FE,2017-12-28,30.33,30.49,30.18,30.45,1932046
FFIV,2017-12-28,131.88,132.18,131.105,132.08,267215
FISV,2017-12-28,131.9,132.1,131.16,131.99,579043
FIS,2017-12-28,94.21,94.47,93.855,94.28,1371917
FITB,2017-12-28,30.6,30.7,30.41,30.64,3330586
FLIR,2017-12-28,47.3,47.49,46.75,47.01,419745
FLR,2017-12-28,51.69,51.79,51.3,51.76,484286
FLS,2017-12-28,41.98,42.1,41.54,41.96,491634
FL,2017-12-28,47.62,47.89,46.93,47.09,1681979
FMC,2017-12-28,94.65,95.05,94.41,95,528816
FOXA,2017-12-28,34.69,34.69,34.38,34.48,3434947
FOX,2017-12-28,34.18,34.25,33.99,34.08,1370102
FRT,2017-12-28,133.16,133.64,132.13,133.61,290989
FTI,2017-12-28,31.41,31.53,31.175,31.4,1412497
FTV,2017-12-28,72.5,72.66,72.04,72.5,798130
F,2017-12-28,12.48,12.58,12.47,12.58,14793534
GD,2017-12-28,203.45,204.04,202.78,203.86,692771
GE,2017-12-28,17.35,17.4,17.25,17.36,60934882
GGP,2017-12-28,23.58,23.59,23.39,23.42,3039564
GILD,2017-12-28,73.03,73.17,72.04,72.48,4624189
GIS,2017-12-28,60.1,60.17,59.34,59.55,2237846
GLW,2017-12-28,32.46,32.53,32.2329,32.3,2684144
GM,2017-12-28,41.34,41.44,41.2,41.38,5005263
GOOGL,2017-12-28,1062.25,1064.84,1053.38,1055.95,994249
GOOG,2017-12-28,1051.6,1054.75,1044.77,1048.14,837121
GPC,2017-12-28,95.67,95.85,94.4301,95.48,516863
GPN,2017-12-28,100.35,100.41,99.605,100.32,948161
GPS,2017-12-28,34.49,34.57,34.13,34.44,1633326
GRMN,2017-12-28,59.47,59.85,59.47,59.77,415314
GS,2017-12-28,256.98,257,255.1,256.5,1301165
GT,2017-12-28,32.62,32.77,32.45,32.75,2414373
GWW,2017-12-28,237.43,238.2,235.27,237.96,441813
HAL,2017-12-28,48.85,48.91,48.4,48.57,3884245
HAS,2017-12-28,91.78,92.03,90.57,91.52,817330
HBAN,2017-12-28,14.63,14.74,14.55,14.74,6961507
HBI,2017-12-28,21.15,21.17,20.84,21.03,3505531
HCA,2017-12-28,88.16,88.5,87.6308,88.31,1228019
HCN,2017-12-28,63.28,63.74,63.06,63.72,1276879
HCP,2017-12-28,25.86,26.04,25.7,26.03,3186642
HD,2017-12-28,190.91,190.98,189.64,189.78,3175674
HES,2017-12-28,48.29,48.75,48.165,48.36,3229823
HIG,2017-12-28,56.48,56.59,56.32,56.56,839758
HII,2017-12-28,238.87,239.75,236.73,239.45,134470
HLT,2017-12-28,80.18,80.54,80,80.45,828965
HOG,2017-12-28,51.32,51.62,50.88,51.57,1105519
HOLX,2017-12-28,43.34,43.37,42.95,43.3,1001703
HON,2017-12-28,154.01,154.39,153.63,154.13,1654091
HPE,2017-12-28,14.69,14.7,14.555,14.61,3686661
HPQ,2017-12-28,21.22,21.3,21.07,21.15,5214119
HP,2017-12-28,65.15,65.4,64.52,64.82,661519
HRB,2017-12-28,26.52,26.8,26.41,26.57,2052136
HRL,2017-12-28,36.55,36.66,36.345,36.54,1383988
HRS,2017-12-28,143.86,143.86,141.9,143.22,540529
HSIC,2017-12-28,70.6,70.65,70.01,70.56,745879
HST,2017-12-28,19.97,20.13,19.84,20.12,3212199
HSY,2017-12-28,114.86,114.99,114.04,114.36,536447
HUM,2017-12-28,248.5,250.49,247.705,249.01,824079
IBM,2017-12-28,153.2,154.12,153.2,154.04,2687624
ICE,2017-12-28,70.36,70.61,70.09,70.52,1680947
IDXX,2017-12-28,156.79,158.99,155.33,158.79,286684
IFF,2017-12-28,152.68,153.91,152.09,153.77,227734
ILMN,2017-12-28,216.4,218.2599,215.6518,217.52,714663
INCY,2017-12-28,96.44,96.95,94.4,95.38,1139948
INFO,2017-12-28,45.17,45.31,44.9,45.29,876355
INTC,2017-12-28,46.36,46.36,45.95,46.22,9504372
INTU,2017-12-28,159.49,159.49,158.05,158.58,636332
IPG,2017-12-28,20.28,20.39,20.11,20.37,2119916
IP,2017-12-28,57.71,57.83,57.25,57.83,1013235
IQV,2017-12-28,98.88,98.88,97.45,98.31,1245007
IRM,2017-12-28,37.46,38.0375,37.445,37.98,1185982
IR,2017-12-28,89.44,89.44,88.5,89.23,659036
ISRG,2017-12-28,368.16,369.73,366.7,368.87,380650
ITW,2017-12-28,167.11,167.11,166.24,166.71,866816
IT,2017-12-28,124.15,124.35,122.9,123.89,362865
IVZ,2017-12-28,36.65,36.795,36.48,36.77,1388138
JBHT,2017-12-28,111.38,115.37,111.33,115.24,1355459
JCI,2017-12-28,37.89,38.19,37.71,38.18,3758399
JEC,2017-12-28,66.61,66.75,66.14,66.57,506723
JNJ,2017-12-28,140.7,141,140.33,140.56,2484959
JNPR,2017-12-28,29.08,29.28,28.735,28.87,1676060
JPM,2017-12-28,107.4,107.84,107.1601,107.79,7440555
JWN,2017-12-28,47.92,47.92,47.19,47.71,1270979
KEY,2017-12-28,20.31,20.36,20.19,20.35,4168643
KHC,2017-12-28,78.22,78.29,77.72,77.92,1883796
KIM,2017-12-28,18.25,18.42,18.12,18.37,3127008
KLAC,2017-12-28,108.12,108.92,107.17,107.85,966379
KMB,2017-12-28,121.93,122.23,119.68,120.23,1569684
KMI,2017-12-28,18.14,18.325,18.1,18.31,10501289
KMX,2017-12-28,65.03,65.07,64.38,64.81,1339096
KORS,2017-12-28,63.6,63.89,63.36,63.55,1015714
KO,2017-12-28,45.91,45.99,45.64,45.72,6538851
KR,2017-12-28,27.73,27.81,27.44,27.65,4381269
KSS,2017-12-28,55.01,55.15,54.44,54.68,3031355
KSU,2017-12-28,106.56,107.16,105.41,105.61,1088853
K,2017-12-28,68.23,68.385,67.77,68.03,1538548
LB,2017-12-28,61.3,61.38,60.47,61.02,1693249
LEG,2017-12-28,47.66,47.66,47.39,47.53,478325
LEN,2017-12-28,64.01,64.17,63.69,63.82,3270665
LH,2017-12-28,161.37,161.37,159.991,160.85,334653
LKQ,2017-12-28,40.87,41.2,40.48,41.19,1264398
LLL,2017-12-28,198.06,199.68,197.5,199.05,635488
LLY,2017-12-28,85.3,85.44,84.89,85.05,1732237
LMT,2017-12-28,319.83,322.3,319.71,322.1,721724
LNC,2017-12-28,77.27,77.5,76.83,77.35,858338
LNT,2017-12-28,42.65,42.73,42.43,42.66,1246688
LOW,2017-12-28,92.54,92.94,92.165,92.86,3563849
LRCX,2017-12-28,185.94,187,184.9,185.54,1310127
LUK,2017-12-28,26.47,26.68,26.36,26.65,1398010
LUV,2017-12-28,66,66.02,65.51,65.87,2164922
LYB,2017-12-28,110.38,111.26,110.15,111.16,1058650
L,2017-12-28,50.16,50.19,49.94,50.14,821926
MAA,2017-12-28,100.1,100.7,99.795,100.56,382678
MAC,2017-12-28,66.02,66.08,65.47,66.01,714553
MAR,2017-12-28,136.46,136.64,135.5,136.57,1704183
MAS,2017-12-28,43.97,44.145,43.765,44.12,1881129
MAT,2017-12-28,15.61,15.805,15.25,15.34,3405681
MA,2017-12-28,151.86,152.62,151.2,151.77,1570632
MCD,2017-12-28,173.26,173.55,172.62,173.1,1800068
MCHP,2017-12-28,88.9,89,88.18,88.61,1161205
MCK,2017-12-28,157.84,158.81,156.37,157.73,692366
MCO,2017-12-28,146.94,148.04,146.32,147.82,479730
MDLZ,2017-12-28,43.13,43.27,42.9,43.06,5011659
MDT,2017-12-28,81.33,81.58,81.08,81.34,2859752
MET,2017-12-28,50.75,51.01,50.69,50.87,2931543
MGM,2017-12-28,33.73,33.78,33.34,33.63,6564679
MHK,2017-12-28,273.97,276.5,273.12,276.14,371174
MKC,2017-12-28,101.89,102.32,101.74,102.24,880740
MLM,2017-12-28,218.58,218.6045,215.5,217.46,573980
MMC,2017-12-28,81.85,82.01,81.61,81.97,1055760
MMM,2017-12-28,236.94,237.08,235.28,235.72,1189738
MNST,2017-12-28,64.5,64.56,62.88,62.92,1441284
MON,2017-12-28,116.35,116.6,116.19,116.27,2340994
MOS,2017-12-28,25.4,25.87,25.39,25.56,2515519
MO,2017-12-28,72.41,72.45,71.015,71.27,13351278
MPC,2017-12-28,66.43,66.56,66.16,66.4,3124371
MRK,2017-12-28,56.34,56.8,56.3,56.6,5783455
MRO,2017-12-28,17,17.1075,16.82,17.07,8274650
MSFT,2017-12-28,85.9,85.93,85.55,85.72,10594344
MSI,2017-12-28,90.96,91.45,89.92,90.57,1095747
MS,2017-12-28,52.76,52.77,52.43,52.65,3736679
MTB,2017-12-28,171.78,172.33,171.27,172.29,224175
MTD,2017-12-28,618.84,623.17,614.15,622.6,122576
MU,2017-12-28,42.83,43.05,41.75,41.81,28999677
MYL,2017-12-28,42,42.14,41.59,41.86,2100458
M,2017-12-28,25.65,25.82,25.22,25.72,9053973
NAVI,2017-12-28,13.23,13.4,13.1435,13.37,1342976
NBL,2017-12-28,29.22,29.425,29.13,29.33,2259600
NCLH,2017-12-28,54.01,54.03,53.34,53.61,1188115
NDAQ,2017-12-28,76.35,76.74,76.3,76.67,469766
NEE,2017-12-28,155.2,156.42,155.15,156.35,856725
NEM,2017-12-28,37.81,37.81,37.33,37.51,2244859
NFLX,2017-12-28,187.18,194.49,186.85,192.71,10107392
NFX,2017-12-28,31.88,32.13,31.6,31.98,1480667
NI,2017-12-28,25.32,25.57,25.2,25.56,2652617
NKE,2017-12-28,63,63.32,62.85,62.95,3987151
NLSN,2017-12-28,35.82,36.03,35.55,36,2577038
NOC,2017-12-28,306.82,308.51,305.85,308.29,376727
NOV,2017-12-28,35.27,35.52,35.18,35.49,2008339
NRG,2017-12-28,27.8,28.12,27.24,28.01,3265066
NSC,2017-12-28,146,146.32,144.37,145.31,569850
NTAP,2017-12-28,56.25,56.45,55.39,55.8,908099
NTRS,2017-12-28,99.04,100.42,98.75,100.32,575145
NUE,2017-12-28,64.24,64.47,63.93,64.34,1138176
NVDA,2017-12-28,198.13,199.38,197.1514,197.4,6006248
NWL,2017-12-28,30.73,31.05,30.705,31.03,2880253
NWSA,2017-12-28,16.28,16.34,16.17,16.33,1133486
NWS,2017-12-28,16.7,16.7,16.5,16.65,296571
OKE,2017-12-28,53.17,53.51,52.96,53.49,2078044
OMC,2017-12-28,73.71,73.71,72.65,73.4,925096
ORCL,2017-12-28,47.3,47.55,47.3,47.52,7777596
ORLY,2017-12-28,242.85,243.54,240.9582,242.36,747264
OXY,2017-12-28,73.37,73.775,73.22,73.7,1682774
O,2017-12-28,56.74,57.15,56.51,57.12,1309017
PAYX,2017-12-28,68.71,68.73,67.98,68.34,1103149
PBCT,2017-12-28,18.81,18.93,18.725,18.92,1812494
PCAR,2017-12-28,70.95,71.55,70.61,71.44,1060178
PCG,2017-12-28,44.86,45.19,44.63,44.81,5924494
PCLN,2017-12-28,1758.4,1764.99,1754.37,1764.09,168900
PDCO,2017-12-28,36.39,36.43,36.06,36.42,745013
PEG,2017-12-28,51.14,51.365,50.95,51.34,1509430
PEP,2017-12-28,119.33,119.53,119.05,119.35,1999330
PFE,2017-12-28,36.36,36.53,36.25,36.37,6583899
PFG,2017-12-28,71.17,71.43,70.9588,71.39,602911
PGR,2017-12-28,56.53,56.7,56.135,56.51,1314720
PG,2017-12-28,92.3,92.54,91.91,92.07,3005356
PHM,2017-12-28,33.59,33.76,33.5,33.72,1487818
PH,2017-12-28,199.62,199.62,197.91,199.21,564991
PKG,2017-12-28,120.67,120.99,119.47,120.92,350549
PKI,2017-12-28,73.2,73.47,72.83,73.42,205299
PLD,2017-12-28,64.25,64.795,64.05,64.76,1269675
PM,2017-12-28,104.9,104.9,104.08,104.81,2376704
PNC,2017-12-28,145,145.75,144.71,145.67,1085621
PNR,2017-12-28,69.75,70.34,69.38,70.14,647111
PNW,2017-12-28,84.93,85.24,84.45,85.2,427330
PPG,2017-12-28,116.69,117.17,116.23,117.17,533215
PPL,2017-12-28,30.9,30.98,30.75,30.91,5862268
PRGO,2017-12-28,88.52,88.7,87.14,87.27,651990
PRU,2017-12-28,115.59,115.59,114.88,115.2,979946
PSA,2017-12-28,209.12,209.98,208.1,209.24,666707
PSX,2017-12-28,102.1,102.16,101.42,101.96,1258339
PVH,2017-12-28,136.77,137.13,135.86,136.91,469082
PWR,2017-12-28,39.7,39.71,39.26,39.33,570473
PXD,2017-12-28,172.5,173.185,171.17,172.58,730538
PX,2017-12-28,154.42,155.42,153.73,155.29,905791
PYPL,2017-12-28,74.96,75,73.86,74.17,3810176
QCOM,2017-12-28,64.69,64.73,64.35,64.38,2451309
QRVO,2017-12-28,67.51,67.9,66.85,67.36,850313
RCL,2017-12-28,121.35,121.6,120.31,120.88,598676
REGN,2017-12-28,385.27,387.12,378.895,382.82,354936
REG,2017-12-28,69.22,69.61,68.69,69.42,677693
RE,2017-12-28,220.31,222.83,219.83,222.57,226105
RF,2017-12-28,17.35,17.43,17.25,17.38,4386660
RHI,2017-12-28,55.91,56.75,55.3,56.03,593003
RHT,2017-12-28,121.71,121.71,120.32,121.13,1334923
RJF,2017-12-28,90,90,89.175,89.83,499629
RL,2017-12-28,102.86,103.35,101.91,102.61,541124
RMD,2017-12-28,85.75,86.3,85.61,86.26,312953
ROK,2017-12-28,196.74,197.71,195.69,197.53,531772
ROP,2017-12-28,261.56,261.56,259.22,260.6,222128
ROST,2017-12-28,80.92,80.92,80.02,80.61,810870
RRC,2017-12-28,17.17,17.66,17.14,17.61,6258525
RSG,2017-12-28,67,67.47,66.68,67.41,1234529
RTN,2017-12-28,187.86,189.02,187.86,188.92,586028
SBAC,2017-12-28,161.08,163.35,160.4,163,508709
SBUX,2017-12-28,57.47,58,57.3,57.81,5044505
SCG,2017-12-28,39.61,39.815,39.135,39.72,1309209
SCHW,2017-12-28,51.96,52.055,51.63,52.04,2058854
SEE,2017-12-28,49.19,49.48,49.07,49.45,1360357
SHW,2017-12-28,411.08,413.17,408,413.07,306908
SIG,2017-12-28,56.81,57.03,55.06,55.92,1152361
SJM,2017-12-28,124.88,124.96,123.79,124.89,493562
SLB,2017-12-28,67.95,68.22,67.285,67.46,4386774
SLG,2017-12-28,100.55,101.27,100.48,100.93,749170
SNA,2017-12-28,175.51,176.08,173.86,175.88,275024
SNI,2017-12-28,85.47,85.71,85.15,85.48,1105536
SNPS,2017-12-28,86,86.04,85.17,85.65,711430
SO,2017-12-28,48.09,48.44,48.08,48.28,2994467
SPGI,2017-12-28,169.49,169.93,168.6,169.85,395004
SPG,2017-12-28,170.84,171.43,169.92,171.15,994954
SRCL,2017-12-28,67.74,67.94,67,67.87,442457
SRE,2017-12-28,107.36,107.85,106.72,107.08,1274014
STI,2017-12-28,65.29,65.46,64.97,65.44,1429022
STT,2017-12-28,98.11,98.43,97.75,98.23,617721
STX,2017-12-28,42.19,42.26,41.74,42.02,1368877
STZ,2017-12-28,228.49,228.98,225.59,227.98,1866461
SWKS,2017-12-28,96.45,96.72,95.97,96.54,954427
SWK,2017-12-28,169.53,170.07,168.49,170.03,534700
SYF,2017-12-28,38.8,39.11,38.74,38.97,3472744
SYK,2017-12-28,155.33,156.25,154.98,155.62,655703
SYMC,2017-12-28,28.42,28.51,28.22,28.48,3103356
SYY,2017-12-28,60.93,61.07,60.76,61.06,847041
TAP,2017-12-28,81.85,82.15,81.43,82.03,660417
TDG,2017-12-28,274.32,276.11,272.88,275.77,316786
TEL,2017-12-28,95.4,95.47,94.81,95.24,1009718
TGT,2017-12-28,65.23,65.41,64.6,64.82,2467514
TIF,2017-12-28,105.23,105.23,103.42,104.22,760268
TJX,2017-12-28,77.01,77.11,76.08,76.38,2260233
TMK,2017-12-28,90.97,91.19,90.56,91.16,274621
TMO,2017-12-28,190.94,191.98,190.26,191.17,675631
TPR,2017-12-28,44.9,45,44.03,44.34,1347323
TRIP,2017-12-28,34.53,34.8,34,34.5,1890614
TROW,2017-12-28,105.1,105.44,104.7,105.34,807992
TRV,2017-12-28,135.25,135.7,134.79,135.66,698740
TSCO,2017-12-28,75.12,75.16,74.52,75.08,611637
TSN,2017-12-28,81.5,82.11,81.3,81.55,834948
TSS,2017-12-28,79.69,79.74,79.13,79.7,527233
TWX,2017-12-28,91.46,91.65,91.2,91.61,1550678
TXN,2017-12-28,104.92,104.92,104.2194,104.82,1910723
TXT,2017-12-28,57,57.03,56.83,57,455614
T,2017-12-28,39,39.2,38.88,39.18,15627434
UAA,2017-12-28,15.72,15.8,15.49,15.52,5251802
UAL,2017-12-28,67.12,67.57,66.88,67.54,2454699
UA,2017-12-28,14.22,14.27,14,14.14,4597333
UDR,2017-12-28,38.46,38.66,38.26,38.62,1041668
UHS,2017-12-28,114.68,114.9,113.84,114.37,299353
ULTA,2017-12-28,225.27,225.6,223,225.33,496835
UNH,2017-12-28,221.46,222.79,220.15,222.77,1452571
UNM,2017-12-28,54.96,55.165,54.7288,55.14,805337
UNP,2017-12-28,136.04,136.17,134.61,135.12,2617728
UPS,2017-12-28,119.49,119.56,118.51,119.05,1367260
URI,2017-12-28,172.38,173.47,171.03,173.33,801869
USB,2017-12-28,53.92,54.01,53.705,53.95,3216036
UTX,2017-12-28,127.73,128.17,127.29,128.12,1412983
VAR,2017-12-28,111.33,112.41,111.22,112.29,288417
VFC,2017-12-28,74.55,74.55,74.22,74.29,954207
VIAB,2017-12-28,31,31.065,30.48,30.81,2832909
VLO,2017-12-28,92.39,92.58,91.75,92.3,1835741
VMC,2017-12-28,127.5,127.97,126.56,127.6,745742
VNO,2017-12-28,77.75,78.1,77.32,78.07,426970
VRSK,2017-12-28,95.54,96.52,95.54,96.45,597792
VRSN,2017-12-28,114.65,115.6,114.37,115.5,424831
VRTX,2017-12-28,152.19,152.49,148.75,151.17,957374
VTR,2017-12-28,60.22,60.56,59.91,60.43,1515043
VZ,2017-12-28,53.41,53.55,53.16,53.43,6726276
V,2017-12-28,114.3,114.9199,113.99,114.35,6937066
WAT,2017-12-28,193.76,194.84,192.7,194.81,194232
WBA,2017-12-28,72.88,72.98,72.23,72.94,2129238
WDC,2017-12-28,81.42,81.7,80.33,80.64,2302982
WEC,2017-12-28,65.95,66.46,65.76,66.43,1163473
WFC,2017-12-28,61.03,61.31,60.91,61.3,10550864
WHR,2017-12-28,170.28,170.76,169.16,170.67,281270
WLTW,2017-12-28,151.52,151.67,150.64,151.39,347477
WMB,2017-12-28,30.42,30.55,30.28,30.51,2961142
WMT,2017-12-28,99.52,99.62,99.12,99.4,9763936
WM,2017-12-28,86.2,86.31,85.7,86.29,745850
WRK,2017-12-28,63.23,63.27,62.74,63.2,1190990
WU,2017-12-28,18.89,19.08,18.85,19.07,2969743
WYNN,2017-12-28,170.56,171.06,168.3,168.48,1073066
WYN,2017-12-28,115.64,116.72,115.43,116.66,670196
WY,2017-12-28,35.1,35.3,34.95,35.26,1810050
XEC,2017-12-28,121.66,123.11,121.24,122.81,620504
XEL,2017-12-28,47.92,48.09,47.7194,48.08,2405218
XLNX,2017-12-28,68,68.53,67.86,68.5,1866340
XL,2017-12-28,35.3,35.39,35.02,35.37,1117436
XOM,2017-12-28,83.98,84.05,83.8,84.02,7495254
XRAY,2017-12-28,66.16,66.6,65.62,66.43,711626
XRX,2017-12-28,29.25,29.475,29.11,29.45,1032378
XYL,2017-12-28,68.21,68.33,67.77,68.25,466320
YUM,2017-12-28,82.69,82.69,82.02,82.67,673301
ZBH,2017-12-28,120.18,121.95,119.27,121.75,991603
ZION,2017-12-28,50.92,51.37,50.53,51.34,976354
ZTS,2017-12-28,72.49,72.6,72.14,72.39,710499
AAL,2017-12-29,52.42,52.82,52.01,52.03,2697096
AAPL,2017-12-29,170.52,170.59,169.22,169.23,25999922
AAP,2017-12-29,99.85,100.99,99.5,99.69,969168
ABBV,2017-12-29,98.14,98.43,96.71,96.71,3214443
ABC,2017-12-29,92.89,93.6,91.755,91.82,777786
ABT,2017-12-29,57.6,57.765,57.07,57.07,3995189
ACN,2017-12-29,154.43,154.58,153.07,153.09,1452063
ADBE,2017-12-29,175.19,176.97,175.1,175.24,1810263
ADI,2017-12-29,89.36,89.68,88.77,89.03,3414815
ADM,2017-12-29,40.15,40.4,40.0339,40.08,2486985
ADP,2017-12-29,116.64,117.63,116.64,117.19,1016206
ADSK,2017-12-29,105.04,105.65,104.5301,104.83,1068392
ADS,2017-12-29,252.54,254.79,251.4535,253.48,354053
AEE,2017-12-29,59.24,59.44,58.98,58.99,1192972
AEP,2017-12-29,73.87,74,73.42,73.57,1415904
AES,2017-12-29,10.77,10.875,10.74,10.83,4774338
AET,2017-12-29,181.36,181.6,179.9501,180.39,1359013
AFL,2017-12-29,88.31,88.53,87.78,87.78,997635
AGN,2017-12-29,164.61,165.9,163.52,163.58,2490947
AIG,2017-12-29,59.97,60.21,59.58,59.58,2837584
AIV,2017-12-29,43.65,43.92,43.5,43.71,456536
AIZ,2017-12-29,101.96,102.27,100.72,100.84,414980
AJG,2017-12-29,63.68,63.89,63.28,63.28,487087
AKAM,2017-12-29,65.5,65.65,65.01,65.04,882138
ALB,2017-12-29,128.77,129.2,127.52,127.89,714604
ALGN,2017-12-29,225.99,227.66,222.09,222.19,560243
ALK,2017-12-29,74.67,74.848,73.47,73.51,1038668
ALLE,2017-12-29,80,80.29,78.82,79.56,662893
ALL,2017-12-29,105.05,105.36,104.69,104.71,947544
ALXN,2017-12-29,120.76,121.195,119.135,119.59,1082217
AMAT,2017-12-29,51.82,51.94,51.06,51.12,6971504
AMD,2017-12-29,10.57,10.58,10.27,10.28,26678928
AME,2017-12-29,73,73.06,72.37,72.47,886635
AMGN,2017-12-29,175.25,176.06,173.76,173.9,1948642
AMG,2017-12-29,207.32,207.6699,205.17,205.25,293375
AMP,2017-12-29,171.76,172.42,169.4,169.47,619732
AMT,2017-12-29,143.16,143.51,142.5,142.67,1129500
AMZN,2017-12-29,1182.35,1184,1167.5,1169.47,2688391
ANDV,2017-12-29,115.35,116.06,114.34,114.34,830944
ANSS,2017-12-29,147.9,149.18,147.52,147.59,372442
ANTM,2017-12-29,227.81,228.4999,224.8,225.01,857906
AON,2017-12-29,134.85,135.29,133.97,134,723768
AOS,2017-12-29,61.85,61.85,61.28,61.28,614502
APA,2017-12-29,43.02,43.19,42.13,42.22,3258898
APC,2017-12-29,53.98,54.12,53.43,53.64,2546284
APD,2017-12-29,164.04,164.67,163.82,164.08,835025
APH,2017-12-29,89,89.15,87.53,87.8,849164
APTV,2017-12-29,85.65,85.97,84.83,84.83,884818
ARE,2017-12-29,130.73,131.07,130.34,130.59,373468
ARNC,2017-12-29,27.62,27.67,27.23,27.25,2690411
ATVI,2017-12-29,63.59,63.83,63.12,63.32,3218031
AVB,2017-12-29,179.06,179.06,178.05,178.41,403811
AVGO,2017-12-29,259.77,261.945,256.64,256.9,1798003
AVY,2017-12-29,115.58,115.8231,114.86,114.86,351984
AWK,2017-12-29,91.82,92.27,91.34,91.49,802399
AXP,2017-12-29,100,100.25,99.26,99.31,2056778
AYI,2017-12-29,178.97,180.24,175.73,176,347944
AZO,2017-12-29,718.38,719.685,709.33,711.37,289095
A,2017-12-29,67.5,67.58,66.93,66.97,1064895
BAC,2017-12-29,29.85,29.88,29.52,29.52,40672012
BAX,2017-12-29,65.1,65.295,64.64,64.64,1539580
BA,2017-12-29,296.94,297.3,294.83,294.91,1824591
BBT,2017-12-29,50.17,50.26,49.72,49.72,2626287
BBY,2017-12-29,68.56,68.98,68.38,68.47,2056224
BDX,2017-12-29,216.37,218.25,213.95,214.06,1649421
BEN,2017-12-29,43.73,43.73,43.325,43.33,1092782
BF.B,2017-12-29,68.97,69.15,68.63,68.67,747882
BHF,2017-12-29,59.24,59.47,58.62,58.64,304644
BHGE,2017-12-29,31.58,31.795,31.06,31.64,3050236
BIIB,2017-12-29,320.55,322.75,318.24,318.57,619490
BK,2017-12-29,54.39,54.42,53.85,53.86,2369296
BLK,2017-12-29,520,520.0299,513.71,513.71,306692
BLL,2017-12-29,37.92,38.09,37.71,37.85,1551285
BMY,2017-12-29,61.97,62.255,61.26,61.28,3953493
BRK.B,2017-12-29,200,200.07,198.22,198.22,3565996
BSX,2017-12-29,25.26,25.3,24.79,24.79,6146955
BWA,2017-12-29,52.31,52.42,51.08,51.09,803161
BXP,2017-12-29,129.1,130.42,129.025,130.03,650606
CAG,2017-12-29,38.05,38.24,37.65,37.67,2392097
CAH,2017-12-29,61.93,62.12,61.26,61.27,1508840
CAT,2017-12-29,158.05,158.4998,157.51,157.58,2616142
CA,2017-12-29,33.44,33.56,33.25,33.28,1535625
CBG,2017-12-29,44.13,44.13,43.31,43.31,1233803
CBOE,2017-12-29,125.07,125.7599,124.28,124.59,673010
CBS,2017-12-29,59.29,59.44,58.87,59,2334987
CB,2017-12-29,146.68,147.25,146,146.13,1311145
CCI,2017-12-29,110,111.425,109.61,111.01,1266797
CCL,2017-12-29,66.9,66.9,66.35,66.37,1877017
CDNS,2017-12-29,42.31,42.49,41.81,41.82,1633295
CELG,2017-12-29,104.27,105.36,104.15,104.36,4500810
CERN,2017-12-29,67.73,68.04,67.38,67.39,980337
CFG,2017-12-29,42.44,42.66,41.95,41.98,2644623
CF,2017-12-29,42.94,43.285,42.29,42.54,1426184
CHD,2017-12-29,50.33,50.59,50.17,50.17,902589
CHK,2017-12-29,4.08,4.13,3.96,3.96,24078402
CHRW,2017-12-29,89.7,89.89,89.05,89.09,637881
CHTR,2017-12-29,335.14,342.02,333.82,335.96,846786
CINF,2017-12-29,75.31,75.54,74.9067,74.97,394207
CI,2017-12-29,206,206.16,203.05,203.09,736245
CLX,2017-12-29,148.64,149.68,148.64,148.74,428944
CL,2017-12-29,75.33,75.69,75.28,75.45,1905199
CMA,2017-12-29,87.43,87.62,86.76,86.81,786535
CMCSA,2017-12-29,40.1,40.42,40.05,40.05,12231043
CME,2017-12-29,146.47,148.07,146.01,146.05,879897
CMG,2017-12-29,294.25,296.17,286.4011,289.03,1111425
CMI,2017-12-29,177.73,177.92,176.5,176.64,553257
CMS,2017-12-29,47.42,47.58,47.225,47.3,1432606
CNC,2017-12-29,103.5,103.85,100.8411,100.88,807538
CNP,2017-12-29,28.42,28.5,28.3001,28.36,1381007
COF,2017-12-29,100.63,100.63,99.56,99.58,1119438
COG,2017-12-29,28.69,28.71,28.1946,28.6,5095505
COL,2017-12-29,135.5,135.99,135.405,135.62,607234
COO,2017-12-29,220.41,221.41,217.87,217.88,286315
COP,2017-12-29,55.44,55.5,54.87,54.89,3668511
COST,2017-12-29,186.46,187.6,185.93,186.12,2028358
COTY,2017-12-29,20.07,20.1,19.88,19.89,2760170
CPB,2017-12-29,48.48,48.9,48.1,48.11,1127472
CRM,2017-12-29,102.61,103.17,102.21,102.23,2498756
CSCO,2017-12-29,38.41,38.62,38.3,38.3,12583621
CSRA,2017-12-29,30.15,30.23,29.8,29.92,823511
CSX,2017-12-29,55,55.37,54.9436,55.01,3135655
CTAS,2017-12-29,156.99,157.1,155.81,155.83,416881
CTL,2017-12-29,17.06,17.16,16.68,16.68,10043254
CTSH,2017-12-29,71.38,71.71,71.01,71.02,2212189
CTXS,2017-12-29,88.32,88.8,87.9,88,585271
CVS,2017-12-29,72.96,73.1,72.44,72.5,4757487
CVX,2017-12-29,125.36,125.98,125.19,125.19,3829007
CXO,2017-12-29,152.38,152.95,149.2,150.22,888934
C,2017-12-29,75.17,75.29,74.38,74.41,10074857
DAL,2017-12-29,56.53,56.69,55.99,56,3120196
DE,2017-12-29,157.95,157.99,156.47,156.51,1258214
DFS,2017-12-29,77.79,77.79,76.92,76.92,1481327
DGX,2017-12-29,99.54,99.74,98.49,98.49,459969
DG,2017-12-29,92.92,93.85,92.87,93.01,2320648
DHI,2017-12-29,51.52,51.83,51,51.07,1926763
DHR,2017-12-29,93.92,94.03,92.8,92.82,1844786
DISCA,2017-12-29,22.64,22.8,22.36,22.38,2893222
DISCK,2017-12-29,21.35,21.55,21.14,21.17,2186210
DISH,2017-12-29,47.7,47.99,47.61,47.75,1242264
DIS,2017-12-29,108.05,108.34,107.51,107.51,4538403
DLR,2017-12-29,114.3,114.71,113.8076,113.9,690908
DLTR,2017-12-29,107.86,108.7,107.27,107.31,1370891
DOV,2017-12-29,101.82,102.06,100.98,100.99,519971
DPS,2017-12-29,97.09,97.84,96.71,97.06,1075784
DRE,2017-12-29,27.38,27.38,27.105,27.21,1644129
DRI,2017-12-29,97.8,97.8,96.02,96.02,1526384
DTE,2017-12-29,109.76,110.1,109.18,109.46,633876
DUK,2017-12-29,84.28,84.58,83.975,84.11,2210658
DVA,2017-12-29,72.6,72.93,72.17,72.25,728191
DVN,2017-12-29,42.04,42.04,41.31,41.4,2763949
DWDP,2017-12-29,71.81,71.85,71.22,71.22,4745557
DXC,2017-12-29,95.09,95.4,94.4,94.9,881367
D,2017-12-29,81.26,81.61,80.89,81.06,3347351
EA,2017-12-29,105.29,105.68,104.39,105.06,2113576
EBAY,2017-12-29,37.82,38.03,37.65,37.74,4652483
ECL,2017-12-29,135.03,135.51,134.18,134.18,613949
ED,2017-12-29,85.37,85.4526,84.8245,84.95,1346804
EFX,2017-12-29,120.05,120.05,117.82,117.92,803766
EIX,2017-12-29,64.1,64.25,63.19,63.24,2125647
EL,2017-12-29,127.8,128.13,127.2,127.24,805149
EMN,2017-12-29,93.71,93.76,92.55,92.64,632351
EMR,2017-12-29,70.04,70.21,69.69,69.69,1848874
EOG,2017-12-29,109.11,109.11,107.88,107.91,1778184
EQIX,2017-12-29,455.55,458.86,452.77,453.22,266235
EQR,2017-12-29,63.86,64.17,63.66,63.77,1752272
EQT,2017-12-29,57.46,57.6,56.75,56.92,3118700
ESRX,2017-12-29,75,75.36,74.581,74.64,1740106
ESS,2017-12-29,241.62,242.14,240.16,241.37,257266
ES,2017-12-29,62.87,63.405,62.87,63.18,1538409
ETFC,2017-12-29,49.71,49.93,49.44,49.57,1590023
ETN,2017-12-29,78.91,79.65,78.56,79.01,3245939
ETR,2017-12-29,81.45,81.6,81.1008,81.39,777111
EVHC,2017-12-29,34.7,35.09,34.53,34.56,1471045
EW,2017-12-29,115.19,115.19,112.7,112.71,877668
EXC,2017-12-29,39.44,39.5,39.25,39.41,3118349
EXPD,2017-12-29,65.54,65.5601,64.68,64.69,609939
EXPE,2017-12-29,120.89,121.39,119.19,119.77,1122199
EXR,2017-12-29,87.83,88.03,87.36,87.45,631184
FAST,2017-12-29,55.06,55.45,54.68,54.69,1254204
FBHS,2017-12-29,68.78,69.16,68.425,68.44,658321
FB,2017-12-29,178,178.85,176.46,176.46,10261456
FCX,2017-12-29,19.37,19.4458,18.68,18.96,15589690
FDX,2017-12-29,249,250.6975,248.58,249.54,1162186
FE,2017-12-29,30.48,30.71,30.4,30.62,2323399
FFIV,2017-12-29,132.44,132.56,131.14,131.22,329550
FISV,2017-12-29,131.87,132.48,131.07,131.13,591633
FIS,2017-12-29,94.56,94.56,94.09,94.09,808341
FITB,2017-12-29,30.68,30.78,30.34,30.34,3351699
FLIR,2017-12-29,47.07,47.279,46.61,46.62,529008
FLR,2017-12-29,51.73,52.03,51.39,51.65,1063712
FLS,2017-12-29,42,42.46,41.84,42.13,678911
FL,2017-12-29,47.35,47.85,46.87,46.88,2062364
FMC,2017-12-29,95.27,95.705,94.64,94.66,647413
FOXA,2017-12-29,34.3,34.7,34.3,34.53,8116159
FOX,2017-12-29,33.93,34.26,33.93,34.12,1735967
FRT,2017-12-29,132.68,133.14,131.97,132.81,292382
FTI,2017-12-29,31.36,31.495,30.865,31.31,2096759
FTV,2017-12-29,72.77,73,72.35,72.35,843005
F,2017-12-29,12.58,12.61,12.49,12.49,18362455
GD,2017-12-29,204,204.64,203.21,203.45,768774
GE,2017-12-29,17.27,17.53,17.27,17.45,76149513
GGP,2017-12-29,23.47,23.55,23.35,23.39,3957256
GILD,2017-12-29,72.31,72.749,71.61,71.64,7370691
GIS,2017-12-29,59.49,60.1499,59.28,59.29,2450737
GLW,2017-12-29,32.35,32.39,31.98,31.99,3138094
GM,2017-12-29,41.52,41.5922,40.99,40.99,6581442
GOOGL,2017-12-29,1055.49,1058.05,1052.7,1053.4,1180340
GOOG,2017-12-29,1046.72,1049.7,1044.9,1046.4,887511
GPC,2017-12-29,95.4,95.93,94.98,95.01,494889
GPN,2017-12-29,100.6,100.75,99.98,100.24,844418
GPS,2017-12-29,34.54,34.78,34.04,34.06,2189426
GRMN,2017-12-29,59.77,59.98,59.39,59.57,497175
GS,2017-12-29,255.87,256.6499,252.91,254.76,2519253
GT,2017-12-29,32.87,32.88,32.31,32.31,1634421
GWW,2017-12-29,237.96,240.485,236.05,236.25,542977
HAL,2017-12-29,48.68,49.06,48.13,48.87,5194819
HAS,2017-12-29,91.47,91.59,90.08,90.89,855374
HBAN,2017-12-29,14.73,14.76,14.54,14.56,7305747
HBI,2017-12-29,20.96,21.26,20.8815,20.91,3534136
HCA,2017-12-29,88.48,89.06,87.78,87.84,1242779
HCN,2017-12-29,63.7,64.292,63.51,63.77,1378489
HCP,2017-12-29,26,26.25,25.97,26.08,3010650
HD,2017-12-29,190.74,190.74,189.53,189.53,4637827
HES,2017-12-29,48.54,48.54,47.07,47.47,2769382
HIG,2017-12-29,56.75,56.79,56.28,56.28,935596
HII,2017-12-29,239.5,240.57,235.39,235.7,1060504
HLT,2017-12-29,80.79,80.94,79.84,79.86,1539703
HOG,2017-12-29,51.49,51.775,50.87,50.88,1486951
HOLX,2017-12-29,43.5,43.5,42.68,42.75,1217868
HON,2017-12-29,154.37,154.7197,153.36,153.36,1669346
HPE,2017-12-29,14.67,14.67,14.36,14.36,7097200
HPQ,2017-12-29,21.17,21.275,21.01,21.01,5204330
HP,2017-12-29,65.03,65.07,63.83,64.64,951805
HRB,2017-12-29,26.68,26.68,26.08,26.22,1805151
HRL,2017-12-29,36.62,36.805,36.39,36.39,1288401
HRS,2017-12-29,143.29,143.29,141.62,141.65,616493
HSIC,2017-12-29,70.49,70.955,69.57,69.88,972702
HST,2017-12-29,20.13,20.13,19.85,19.85,2950704
HSY,2017-12-29,114.09,114.745,113.51,113.51,416550
HUM,2017-12-29,250.03,250.93,247.97,248.07,794553
IBM,2017-12-29,154.17,154.72,153.415,153.42,3327087
ICE,2017-12-29,70.87,71.17,70.47,70.56,1865336
IDXX,2017-12-29,158.87,159.65,156.25,156.38,366890
IFF,2017-12-29,154.17,154.8,152.59,152.61,189581
ILMN,2017-12-29,217.38,220.4895,217.38,218.49,888175
INCY,2017-12-29,95.54,96.15,94.7,94.71,1236858
INFO,2017-12-29,45.36,45.5,45.11,45.15,1112237
INTC,2017-12-29,46.21,46.49,46.09,46.16,17394491
INTU,2017-12-29,158.43,159.42,157.74,157.78,690517
IPG,2017-12-29,20.42,20.47,20.15,20.16,2473669
IP,2017-12-29,57.99,58.25,57.63,57.94,1569515
IQV,2017-12-29,98.68,98.86,97.8701,97.9,839812
IRM,2017-12-29,38.03,38.125,37.7,37.73,1085139
IR,2017-12-29,89.58,90.17,89.19,89.19,941476
ISRG,2017-12-29,368.57,369.565,364.78,364.94,528352
ITW,2017-12-29,167.46,167.56,166.65,166.85,724256
IT,2017-12-29,124.22,124.4299,122.9,123.15,398126
IVZ,2017-12-29,36.89,36.89,36.54,36.54,1493837
JBHT,2017-12-29,115.35,116.84,114.82,114.98,1133974
JCI,2017-12-29,38.2,38.35,38.04,38.11,3886212
JEC,2017-12-29,66.57,66.81,65.94,65.96,519526
JNJ,2017-12-29,140.98,141.2074,139.58,139.72,4452924
JNPR,2017-12-29,28.8,28.92,28.485,28.5,1765579
JPM,2017-12-29,108.09,108.28,106.94,106.94,8925701
JWN,2017-12-29,47.78,48.07,47.28,47.38,1149723
KEY,2017-12-29,20.33,20.41,20.17,20.17,5497377
KHC,2017-12-29,77.7,78.68,77.69,77.76,2443652
KIM,2017-12-29,18.09,18.23,18.03,18.15,2296746
KLAC,2017-12-29,107.83,108.165,104.94,105.07,1089013
KMB,2017-12-29,120.6,121.49,120.15,120.66,1326918
KMI,2017-12-29,18.31,18.34,18.06,18.07,10474293
KMX,2017-12-29,65.14,65.34,64.13,64.13,1447283
KORS,2017-12-29,63.7,63.8499,62.9311,62.95,1312523
KO,2017-12-29,45.7,46.18,45.6925,45.88,8371536
KR,2017-12-29,27.7,27.785,27.45,27.45,5023438
KSS,2017-12-29,54.99,55.1,54.19,54.23,2690358
KSU,2017-12-29,105.97,106.43,105.18,105.22,795207
K,2017-12-29,68.16,68.62,67.96,67.98,1154845
LB,2017-12-29,61.21,61.25,60.18,60.22,1548596
LEG,2017-12-29,47.71,48,47.69,47.73,803460
LEN,2017-12-29,64.04,64.37,63.1,63.24,2130320
LH,2017-12-29,161.36,161.36,159.49,159.51,352657
LKQ,2017-12-29,41.21,41.38,40.63,40.67,1146873
LLL,2017-12-29,199.24,199.51,197.79,197.85,284560
LLY,2017-12-29,85.12,85.44,84.46,84.46,2563826
LMT,2017-12-29,322.22,323.15,321.02,321.05,731198
LNC,2017-12-29,77.57,77.82,76.73,76.87,1014695
LNT,2017-12-29,42.79,42.97,42.57,42.61,1101317
LOW,2017-12-29,93.41,93.55,92.91,92.94,3372007
LRCX,2017-12-29,185.58,186.72,184.02,184.07,1381029
LUK,2017-12-29,26.7,26.7,26.265,26.49,1348059
LUV,2017-12-29,66,66.075,65.44,65.45,1977177
LYB,2017-12-29,111.62,111.62,110.2001,110.32,1019742
L,2017-12-29,50.2,50.3,50,50.03,989559
MAA,2017-12-29,100.86,101.07,100.09,100.56,462276
MAC,2017-12-29,66.23,66.46,65.63,65.68,678018
MAR,2017-12-29,136.51,137.6,135.35,135.73,1685772
MAS,2017-12-29,44.26,44.38,43.93,43.94,1653486
MAT,2017-12-29,15.31,15.59,15.31,15.38,3601978
MA,2017-12-29,152.21,152.9,151.36,151.36,2258823
MCD,2017-12-29,172.98,172.98,171.92,172.12,2201771
MCHP,2017-12-29,88.7,89,87.83,87.88,904040
MCK,2017-12-29,158.28,158.345,155.85,155.95,641663
MCO,2017-12-29,147.93,148.99,147.61,147.61,410912
MDLZ,2017-12-29,42.96,43.24,42.77,42.8,19611359
MDT,2017-12-29,81.58,81.8,80.73,80.75,3259884
MET,2017-12-29,51.09,51.14,50.55,50.56,3424425
MGM,2017-12-29,33.71,33.73,33.28,33.39,3636421
MHK,2017-12-29,276.56,278.48,275.8,275.9,311683
MKC,2017-12-29,102.47,103.06,101.84,101.91,727332
MLM,2017-12-29,218,222.45,216.05,221.04,713850
MMC,2017-12-29,82.16,82.3,81.37,81.39,1408153
MMM,2017-12-29,236.48,237.31,235.37,235.37,1343878
MNST,2017-12-29,62.74,63.7,62.71,63.29,1608781
MON,2017-12-29,116.5,117.1,116.399,116.78,2988440
MOS,2017-12-29,26,26.12,25.43,25.66,3591377
MO,2017-12-29,71.29,72.15,71.12,71.41,5504391
MPC,2017-12-29,66.47,66.749,65.96,65.98,2289136
MRK,2017-12-29,56.83,56.99,56.27,56.27,8436625
MRO,2017-12-29,17.15,17.18,16.92,16.93,7122692
MSFT,2017-12-29,85.63,86.05,85.5,85.54,18717406
MSI,2017-12-29,90.8,90.93,90.0401,90.34,630609
MS,2017-12-29,52.76,52.82,52.37,52.47,5804576
MTB,2017-12-29,172.48,173.07,170.94,170.99,414089
MTD,2017-12-29,625.2,629.405,619.23,619.52,137776
MU,2017-12-29,41.82,41.84,40.77,41.12,44642115
MYL,2017-12-29,42,42.53,41.86,42.31,4335392
M,2017-12-29,25.74,25.94,25.18,25.19,6932617
NAVI,2017-12-29,13.4,13.515,13.27,13.32,1856628
NBL,2017-12-29,29.42,29.45,28.89,29.14,2939502
NCLH,2017-12-29,53.45,53.96,53.2,53.25,892415
NDAQ,2017-12-29,76.8,77.17,76.6,76.83,923380
NEE,2017-12-29,156.85,157.28,156.01,156.19,1186595
NEM,2017-12-29,37.7,37.77,37.37,37.52,2725899
NFLX,2017-12-29,192.51,193.95,191.22,191.96,5187606
NFX,2017-12-29,32.24,32.26,31.52,31.53,1133396
NI,2017-12-29,25.61,25.71,25.44,25.67,2798281
NKE,2017-12-29,63.21,63.37,62.55,62.55,5222115
NLSN,2017-12-29,36.1,36.61,35.98,36.4,3043851
NOC,2017-12-29,308.25,309.19,306.91,306.91,430911
NOV,2017-12-29,35.59,36.13,35.19,36.02,2430870
NRG,2017-12-29,27.91,28.77,27.91,28.48,4888390
NSC,2017-12-29,145.52,146.07,144.9,144.9,700770
NTAP,2017-12-29,55.8,55.94,55.26,55.32,1294908
NTRS,2017-12-29,100.56,101.455,99.86,99.89,637509
NUE,2017-12-29,64.75,64.75,63.57,63.58,1519439
NVDA,2017-12-29,198.46,198.46,193.5,193.5,6999116
NWL,2017-12-29,30.95,31.34,30.865,30.9,2924820
NWSA,2017-12-29,16.34,16.38,16.21,16.21,1380593
NWS,2017-12-29,16.7,16.775,16.55,16.6,422015
OKE,2017-12-29,53.62,53.89,53.33,53.45,2527651
OMC,2017-12-29,73.41,73.83,72.83,72.83,1418145
ORCL,2017-12-29,47.53,47.88,47.28,47.28,9750044
ORLY,2017-12-29,241.34,242.51,240.28,240.54,834625
OXY,2017-12-29,73.98,74.0599,73.63,73.66,3181641
O,2017-12-29,56.93,57.17,56.69,57.02,1453157
PAYX,2017-12-29,67.9,68.45,67.9,68.08,1211070
PBCT,2017-12-29,18.95,19.01,18.7,18.7,1803175
PCAR,2017-12-29,71.35,71.68,71.06,71.08,865949
PCG,2017-12-29,44.85,45,44.6,44.83,4154464
PCLN,2017-12-29,1765.44,1769.99,1737.4,1737.74,298021
PDCO,2017-12-29,36.41,36.78,36.12,36.13,723885
PEG,2017-12-29,51.34,51.68,51.24,51.5,2313230
PEP,2017-12-29,119.46,120.57,119.42,119.92,3116358
PFE,2017-12-29,36.23,36.49,36.22,36.22,11421487
PFG,2017-12-29,71.48,71.61,70.53,70.56,702118
PGR,2017-12-29,56.52,56.64,56.32,56.32,1375219
PG,2017-12-29,92.24,92.46,91.88,91.88,4346675
PHM,2017-12-29,33.89,33.9861,33.24,33.25,2527577
PH,2017-12-29,200.43,200.82,199.07,199.58,655322
PKG,2017-12-29,121.2,121.38,120.31,120.55,444428
PKI,2017-12-29,73.7,73.7,73.1,73.12,333019
PLD,2017-12-29,64.89,64.94,64.4,64.51,1541486
PM,2017-12-29,105.08,106.52,105,105.65,4248335
PNC,2017-12-29,146.12,146.2,144.29,144.29,1127522
PNR,2017-12-29,70.34,70.95,70.055,70.62,661264
PNW,2017-12-29,85.33,85.5,84.88,85.18,512815
PPG,2017-12-29,117.34,117.68,116.82,116.82,867713
PPL,2017-12-29,30.91,31.04,30.7831,30.95,3418869
PRGO,2017-12-29,87.57,87.79,87.04,87.16,442315
PRU,2017-12-29,115.62,115.76,114.94,114.98,1147261
PSA,2017-12-29,209.73,210.55,208.63,209,620088
PSX,2017-12-29,102.25,102.29,101.15,101.15,1267611
PVH,2017-12-29,137.79,138.7,137.09,137.21,628677
PWR,2017-12-29,39.56,39.65,39.0994,39.11,534945
PXD,2017-12-29,173.46,174.11,171.774,172.85,1586980
PX,2017-12-29,155.15,155.75,154.16,154.68,1924260
PYPL,2017-12-29,73.92,74.53,73.58,73.62,4496563
QCOM,2017-12-29,64.36,64.65,64,64.02,6631823
QRVO,2017-12-29,67.36,67.57,66.58,66.6,714767
RCL,2017-12-29,121.13,121.47,119.21,119.28,924679
REGN,2017-12-29,381.87,382.65,375,375.96,624142
REG,2017-12-29,69.41,69.64,69.15,69.18,667069
RE,2017-12-29,222.69,222.7656,221.03,221.26,304313
RF,2017-12-29,17.45,17.465,17.275,17.28,6240672
RHI,2017-12-29,56.22,56.35,55.52,55.54,526905
RHT,2017-12-29,120.86,121.2,120.07,120.1,1264403
RJF,2017-12-29,90.12,90.24,89.29,89.3,504905
RL,2017-12-29,102.63,105.52,102.36,103.69,1155361
RMD,2017-12-29,86.33,86.33,84.67,84.69,406226
ROK,2017-12-29,198.1,198.56,196.32,196.35,486936
ROP,2017-12-29,261.85,261.85,259,259,283825
ROST,2017-12-29,80.56,81.48,80.22,80.25,1758151
RRC,2017-12-29,17.65,17.87,17.05,17.06,5618879
RSG,2017-12-29,67.33,68,67.26,67.61,1260930
RTN,2017-12-29,189.13,189.46,187.83,187.85,1137457
SBAC,2017-12-29,163.56,164.74,162.52,163.36,592483
SBUX,2017-12-29,57.74,57.97,57.42,57.43,5365646
SCG,2017-12-29,39.77,40,39.48,39.78,1137534
SCHW,2017-12-29,52.2,52.4,51.36,51.37,3895263
SEE,2017-12-29,49.49,49.76,49.28,49.3,1340300
SHW,2017-12-29,413.8,415.695,409.39,410.04,362196
SIG,2017-12-29,56.32,58.6,56.32,56.55,2421992
SJM,2017-12-29,124.74,125.68,124.23,124.24,495440
SLB,2017-12-29,67.46,67.725,66.8,67.39,5918786
SLG,2017-12-29,100.41,101.375,100.26,100.93,748584
SNA,2017-12-29,176.75,176.75,174.22,174.3,326255
SNI,2017-12-29,85.58,85.99,85.32,85.38,558551
SNPS,2017-12-29,85.57,86.16,85.22,85.24,620908
SO,2017-12-29,48.35,48.47,48.01,48.09,3632869
SPGI,2017-12-29,170.25,171.089,169.37,169.4,685585
SPG,2017-12-29,171.32,172.35,170.36,171.74,1190860
SRCL,2017-12-29,67.99,68.93,67.54,67.99,444871
SRE,2017-12-29,107.28,107.575,106.54,106.92,872699
STI,2017-12-29,65.48,65.68,64.59,64.59,2558811
STT,2017-12-29,98.33,98.43,97.5025,97.61,930385
STX,2017-12-29,42.01,42.35,41.84,41.84,1866361
STZ,2017-12-29,228.12,229.4249,227,228.57,1827874
SWKS,2017-12-29,96.49,96.71,94.93,94.95,1551630
SWK,2017-12-29,170.21,170.81,169.69,169.69,555840
SYF,2017-12-29,39.13,39.17,38.6,38.61,3506529
SYK,2017-12-29,156.13,156.26,154.84,154.84,785694
SYMC,2017-12-29,28.46,28.64,28.02,28.06,2844493
SYY,2017-12-29,61.06,61.25,60.72,60.73,1111689
TAP,2017-12-29,82.21,82.55,82.01,82.07,798746
TDG,2017-12-29,276.61,279.5,274.62,274.62,251752
TEL,2017-12-29,95.47,95.57,95.04,95.04,879343
TGT,2017-12-29,65.21,65.74,64.89,65.25,5058071
TIF,2017-12-29,104.74,104.86,103.52,103.95,796781
TJX,2017-12-29,76.68,76.96,76.44,76.46,2376072
TMK,2017-12-29,91.25,91.285,90.71,90.71,279574
TMO,2017-12-29,191.94,191.95,189.88,189.88,856644
TPR,2017-12-29,44.47,44.81,44.23,44.23,1113857
TRIP,2017-12-29,34.52,34.68,34.25,34.46,1390279
TROW,2017-12-29,105.79,106.1,104.93,104.93,692573
TRV,2017-12-29,136.02,136.49,135.28,135.64,827560
TSCO,2017-12-29,75,75.22,74.58,74.75,731122
TSN,2017-12-29,81.63,81.735,81.07,81.07,783219
TSS,2017-12-29,79.72,79.815,78.94,79.09,654688
TWX,2017-12-29,91.53,91.74,91.34,91.47,2649836
TXN,2017-12-29,104.58,105.08,104.42,104.44,2813291
TXT,2017-12-29,57.18,57.18,56.58,56.59,603342
T,2017-12-29,39.22,39.32,38.88,38.88,26479899
UAA,2017-12-29,15.49,15.582,14.39,14.43,16334353
UAL,2017-12-29,67.68,67.99,67.37,67.4,3079454
UA,2017-12-29,14.07,14.14,13.2946,13.32,6684072
UDR,2017-12-29,38.64,38.64,38.4,38.52,1064882
UHS,2017-12-29,114.59,115.12,113.32,113.35,507291
ULTA,2017-12-29,224.98,225.14,222.35,223.66,668078
UNH,2017-12-29,223.95,223.95,220.46,220.46,2350169
UNM,2017-12-29,55.35,55.44,54.89,54.89,698764
UNP,2017-12-29,135.28,135.64,134.1,134.1,2334345
UPS,2017-12-29,119.05,120.32,119,119.15,2614403
URI,2017-12-29,173.79,174.4,171.78,171.91,624486
USB,2017-12-29,54.12,54.15,53.58,53.58,3949804
UTX,2017-12-29,128.32,128.49,127.57,127.57,1806925
VAR,2017-12-29,112.59,112.59,111.15,111.15,372988
VFC,2017-12-29,74.25,74.78,73.99,74,1440609
VIAB,2017-12-29,30.82,31.1,30.56,30.81,2299672
VLO,2017-12-29,92.69,93.18,91.91,91.91,2343843
VMC,2017-12-29,128.48,129.63,127.03,128.37,967600
VNO,2017-12-29,78.19,78.39,77.84,78.18,527674
VRSK,2017-12-29,96.41,97,95.93,96,529448
VRSN,2017-12-29,115.76,116.43,114.38,114.44,504146
VRTX,2017-12-29,150.45,151.66,149.75,149.86,881899
VTR,2017-12-29,59.75,60.49,59.61,60.01,1549293
VZ,2017-12-29,53.37,53.46,52.93,52.93,9994742
V,2017-12-29,114.75,114.89,114.02,114.02,5248976
WAT,2017-12-29,195.52,195.66,193.16,193.19,205357
WBA,2017-12-29,72.63,73.04,72.37,72.62,3110805
WDC,2017-12-29,80.61,80.75,79.49,79.53,2789565
WEC,2017-12-29,66.51,66.84,66.29,66.43,1197290
WFC,2017-12-29,61.46,61.58,60.67,60.67,10711384
WHR,2017-12-29,170.53,171.6753,168.255,168.64,399759
WLTW,2017-12-29,151.64,152.3124,150.67,150.69,402245
WMB,2017-12-29,30.59,30.72,30.41,30.49,2914928
WMT,2017-12-29,99.4,99.69,98.75,98.75,7144273
WM,2017-12-29,86.57,86.89,86.3,86.3,1133907
WRK,2017-12-29,63.3,63.66,62.85,63.21,1142925
WU,2017-12-29,19.08,19.15,19.005,19.01,2825771
WYNN,2017-12-29,168.46,168.87,166.68,168.59,1336295
WYN,2017-12-29,117,117,115.87,115.87,875191
WY,2017-12-29,35.35,35.5,35.09,35.26,2258489
XEC,2017-12-29,123.58,123.7325,121.43,122.01,464765
XEL,2017-12-29,48.11,48.29,48.07,48.11,2770633
XLNX,2017-12-29,68.5,68.75,67.4,67.42,959640
XL,2017-12-29,35.45,35.45,35.16,35.16,1017964
XOM,2017-12-29,84,84.2,83.64,83.64,8523411
XRAY,2017-12-29,66.3,66.72,65.77,65.83,917075
XRX,2017-12-29,29.4,29.47,29.12,29.15,1537390
XYL,2017-12-29,68.53,68.8,67.92,68.2,1046677
YUM,2017-12-29,82.64,82.71,81.59,81.61,1347613
ZBH,2017-12-29,121.75,121.95,120.62,120.67,1023624
ZION,2017-12-29,51.28,51.55,50.81,50.83,1261916
ZTS,2017-12-29,72.55,72.76,72.04,72.04,1704122